1580804100000|2020-02-04 08:15:00|39514.45|39514.45|39569.87|39569.87|39581.69|39581.69|39510.81|39510.81|0
1580804400000|2020-02-04 08:20:00|39572.59|39572.59|39553.52|39553.52|39610.79|39610.79|39542.61|39542.61|0
1580804700000|2020-02-04 08:25:00|39556.24|39556.24|39558.03|39558.03|39558.03|39558.03|39503.51|39503.51|0
1580805000000|2020-02-04 08:30:00|39540.75|39540.75|39573.49|39573.49|39619.85|39619.85|39540.75|39540.75|0
1580805300000|2020-02-04 08:35:00|39577.13|39577.13|39529.83|39529.83|39587.12|39587.12|39524.38|39524.38|0
1580805600000|2020-02-04 08:40:00|39532.55|39532.55|39482.57|39482.57|39561.65|39561.65|39472.57|39472.57|0
1580805900000|2020-02-04 08:45:00|39483.48|39483.48|39471.65|39471.65|39488.02|39488.02|39463.47|39463.47|0
1580806200000|2020-02-04 08:50:00|39474.37|39474.37|39443.43|39443.43|39477.09|39477.09|39424.33|39424.33|0
1580806500000|2020-02-04 08:55:00|39437.98|39437.98|39421.62|39421.62|39466.17|39466.17|39421.62|39421.62|0
1580806800000|2020-02-04 09:00:00|39417.99|39417.99|39370.7|39370.7|39421.62|39421.62|39353.43|39353.43|0
1580807100000|2020-02-04 09:05:00|39374.34|39374.34|39287.06|39287.06|39374.34|39374.34|39275.25|39275.25|0
1580807400000|2020-02-04 09:10:00|39283.42|39283.42|39289.78|39289.78|39307.97|39307.97|39273.42|39273.42|0
1580807700000|2020-02-04 09:15:00|39292.51|39292.51|39243.87|39243.87|39292.51|39292.51|39243.87|39243.87|0
1580808000000|2020-02-04 09:20:00|39241.15|39241.15|39212.95|39212.95|39262.06|39262.06|39209.31|39209.31|0
1580808300000|2020-02-04 09:25:00|39209.31|39209.31|39212.04|39212.04|39228.4|39228.4|39177.49|39177.49|0
1580808600000|2020-02-04 09:30:00|39219.31|39219.31|39259.32|39259.32|39259.32|39259.32|39204.76|39204.76|0
1580808900000|2020-02-04 09:35:00|39262.04|39262.04|39236.03|39236.03|39277.51|39277.51|39226.03|39226.03|0
1580809200000|2020-02-04 09:40:00|39228.75|39228.75|39218.78|39218.78|39243.32|39243.32|39204.21|39204.21|0
1580809500000|2020-02-04 09:45:00|39211.51|39211.51|39214.23|39214.23|39232.42|39232.42|39206.96|39206.96|0
1580809800000|2020-02-04 09:50:00|39199.68|39199.68|39177.87|39177.87|39203.32|39203.32|39146.05|39146.05|0
1580810100000|2020-02-04 09:55:00|39181.51|39181.51|39225.16|39225.16|39239.71|39239.71|39181.51|39181.51|0
1580810400000|2020-02-04 10:00:00|39239.71|39239.71|39271.42|39271.42|39271.42|39271.42|39228.8|39228.8|0
1580810700000|2020-02-04 10:05:00|39278.7|39278.7|39242.33|39242.33|39278.7|39278.7|39228.69|39228.69|0
1580811000000|2020-02-04 10:10:00|39245.96|39245.96|39253.24|39253.24|39287.78|39287.78|39225.95|39225.95|0
1580811300000|2020-02-04 10:15:00|39249.6|39249.6|39256.87|39256.87|39265.96|39265.96|39215.95|39215.95|0
1580811600000|2020-02-04 10:20:00|39249.6|39249.6|39227.78|39227.78|39253.24|39253.24|39224.14|39224.14|0
1580811900000|2020-02-04 10:25:00|39231.41|39231.41|39235.96|39235.96|39239.6|39239.6|39215.95|39215.95|0
1580812200000|2020-02-04 10:30:00|39238.69|39238.69|39224.14|39224.14|39245.05|39245.05|39224.14|39224.14|0
1580812500000|2020-02-04 10:35:00|39216.86|39216.86|39238.59|39238.59|39239.6|39239.6|39214.14|39214.14|0
1580812800000|2020-02-04 10:40:00|39234.95|39234.95|39244.95|39244.95|39244.95|39244.95|39224.04|39224.04|0
1580813100000|2020-02-04 10:45:00|39248.59|39248.59|39252.45|39252.45|39265.86|39265.86|39242.22|39242.22|0
1580813400000|2020-02-04 10:50:00|39256.08|39256.08|39287.91|39287.91|39288.82|39288.82|39256.08|39256.08|0
1580813700000|2020-02-04 10:55:00|39284.27|39284.27|39267.91|39267.91|39287.91|39287.91|39257.91|39257.91|0
1580814000000|2020-02-04 11:00:00|39271.54|39271.54|39255.64|39255.64|39284.74|39284.74|39248.37|39248.37|0
1580814300000|2020-02-04 11:05:00|39259.28|39259.28|39287.47|39287.47|39302.02|39302.02|39255.64|39255.64|0
1580814600000|2020-02-04 11:10:00|39283.83|39283.83|39337.46|39337.46|39344.74|39344.74|39283.83|39283.83|0
1580814900000|2020-02-04 11:15:00|39333.83|39333.83|39337.46|39337.46|39362.01|39362.01|39333.83|39333.83|0
1580815200000|2020-02-04 11:20:00|39341.1|39341.1|39329.27|39329.27|39355.65|39355.65|39322|39322|0
1580815500000|2020-02-04 11:25:00|39325.64|39325.64|39325.64|39325.64|39341.1|39341.1|39319.28|39319.28|0
1580815800000|2020-02-04 11:30:00|39329.27|39329.27|39318.36|39318.36|39336.55|39336.55|39318.36|39318.36|0
1580816100000|2020-02-04 11:35:00|39319.37|39319.37|39292.1|39292.1|39319.37|39319.37|39288.46|39288.46|0
1580816400000|2020-02-04 11:40:00|39284.82|39284.82|39311.2|39311.2|39328.47|39328.47|39284.82|39284.82|0
1580816700000|2020-02-04 11:45:00|39307.56|39307.56|39322.11|39322.11|39335.74|39335.74|39298.47|39298.47|0
1580817000000|2020-02-04 11:50:00|39318.47|39318.47|39324.2|39324.2|39348.37|39348.37|39318.47|39318.47|0
1580817300000|2020-02-04 11:55:00|39320.56|39320.56|39289.65|39289.65|39320.56|39320.56|39286.92|39286.92|0
1580817600000|2020-02-04 12:00:00|39289.4|39289.4|39266.68|39266.68|39300.31|39300.31|39266.68|39266.68|0
1580817900000|2020-02-04 12:05:00|39270.31|39270.31|39239.65|39239.65|39273.95|39273.95|39239.65|39239.65|0
1580818200000|2020-02-04 12:10:00|39243.29|39243.29|39236.02|39236.02|39254.2|39254.2|39228.74|39228.74|0
1580818500000|2020-02-04 12:15:00|39232.38|39232.38|39250.82|39250.82|39257.84|39257.84|39226.93|39226.93|0
1580818800000|2020-02-04 12:20:00|39254.45|39254.45|39276.28|39276.28|39283.55|39283.55|39254.45|39254.45|0
1580819100000|2020-02-04 12:25:00|39279.92|39279.92|39306.26|39306.26|39331.72|39331.72|39269|39269|0
1580819400000|2020-02-04 12:30:00|39308.99|39308.99|39311.72|39311.72|39311.72|39311.72|39294.45|39294.45|0
1580819700000|2020-02-04 12:35:00|39322.64|39322.64|39305.36|39305.36|39330.82|39330.82|39302.64|39302.64|0
1580820000000|2020-02-04 12:40:00|39312.64|39312.64|39318.1|39318.1|39320.82|39320.82|39294.45|39294.45|0
1580820300000|2020-02-04 12:45:00|39314.46|39314.46|39305.38|39305.38|39314.46|39314.46|39301.74|39301.74|0
1580820600000|2020-02-04 12:50:00|39311.74|39311.74|39333.56|39333.56|39333.56|39333.56|39304.46|39304.46|0
1580820900000|2020-02-04 12:55:00|39329.92|39329.92|39339.92|39339.92|39350.84|39350.84|39329.92|39329.92|0
1580821200000|2020-02-04 13:00:00|39343.56|39343.56|39313.66|39313.66|39347.2|39347.2|39306.38|39306.38|0
1580821500000|2020-02-04 13:05:00|39310.02|39310.02|39330.02|39330.02|39337.29|39337.29|39295.47|39295.47|0
1580821800000|2020-02-04 13:10:00|39326.38|39326.38|39310.02|39310.02|39326.38|39326.38|39305.47|39305.47|0
1580822100000|2020-02-04 13:15:00|39302.74|39302.74|39320.93|39320.93|39324.57|39324.57|39302.74|39302.74|0
1580822400000|2020-02-04 13:20:00|39317.29|39317.29|39327.29|39327.29|39327.29|39327.29|39310.93|39310.93|0
1580822700000|2020-02-04 13:25:00|39323.66|39323.66|39287.28|39287.28|39333.65|39333.65|39287.28|39287.28|0
1580823000000|2020-02-04 13:30:00|39284.56|39284.56|39296.38|39296.38|39303.66|39303.66|39281.83|39281.83|0
1580823300000|2020-02-04 13:35:00|39293.66|39293.66|39308.69|39308.69|39315.97|39315.97|39293.66|39293.66|0
1580823600000|2020-02-04 13:40:00|39305.06|39305.06|39293.23|39293.23|39308.69|39308.69|39291.42|39291.42|0
1580823900000|2020-02-04 13:45:00|39289.59|39289.59|39300.51|39300.51|39303.23|39303.23|39283.23|39283.23|0
1580824200000|2020-02-04 13:50:00|39296.87|39296.87|39285.96|39285.96|39296.87|39296.87|39285.96|39285.96|0
1580824500000|2020-02-04 13:55:00|39282.32|39282.32|39305.95|39305.95|39305.95|39305.95|39255.95|39255.95|0
1580824800000|2020-02-04 14:00:00|39313.23|39313.23|39314.14|39314.14|39325.05|39325.05|39296.87|39296.87|0
1580825100000|2020-02-04 14:05:00|39317.78|39317.78|39314.57|39314.57|39321.42|39321.42|39303.66|39303.66|0
1580825400000|2020-02-04 14:10:00|39317.29|39317.29|39298.1|39298.1|39324.57|39324.57|39298.1|39298.1|0
1580825700000|2020-02-04 14:15:00|39290.83|39290.83|39313.96|39313.96|39321.23|39321.23|39290.83|39290.83|0
1580826000000|2020-02-04 14:20:00|39317.6|39317.6|39327.08|39327.08|39336.68|39336.68|39317.6|39317.6|0
1580826300000|2020-02-04 14:25:00|39326.87|39326.87|39358.44|39358.44|39365.71|39365.71|39324.14|39324.14|0
1580826600000|2020-02-04 14:30:00|39354.8|39354.8|39378.45|39378.45|39378.45|39378.45|39320.25|39320.25|0
1580826900000|2020-02-04 14:35:00|39381.17|39381.17|39372.09|39372.09|39394.81|39394.81|39355.71|39355.71|0
1580827200000|2020-02-04 14:40:00|39379.36|39379.36|39365.71|39365.71|39386.62|39386.62|39355.71|39355.71|0
1580827500000|2020-02-04 14:45:00|39369.35|39369.35|39415.03|39415.03|39425.94|39425.94|39364.11|39364.11|0
1580827800000|2020-02-04 14:50:00|39418.67|39418.67|39403.2|39403.2|39427.75|39427.75|39385.02|39385.02|0
1580828100000|2020-02-04 14:55:00|39400.48|39400.48|39380.73|39380.73|39435.94|39435.94|39380.73|39380.73|0
1580828400000|2020-02-04 15:00:00|39384.37|39384.37|39378.1|39378.1|39389.82|39389.82|39352.39|39352.39|0
1580828700000|2020-02-04 15:05:00|39381.74|39381.74|39397.69|39397.69|39415.63|39415.63|39381.74|39381.74|0
1580829000000|2020-02-04 15:10:00|39401.33|39401.33|39385.09|39385.09|39414.18|39414.18|39385.09|39385.09|0
1580829300000|2020-02-04 15:15:00|39388.72|39388.72|39349.63|39349.63|39396|39396|39349.63|39349.63|0
1580829600000|2020-02-04 15:20:00|39353.26|39353.26|39351.45|39351.45|39364.17|39364.17|39337.81|39337.81|0
1580829900000|2020-02-04 15:25:00|39355.09|39355.09|39362.36|39362.36|39362.36|39362.36|39337.81|39337.81|0
1580830200000|2020-02-04 15:30:00|39366|39366|39346.9|39346.9|39375.09|39375.09|39346.9|39346.9|0
1580830500000|2020-02-04 15:35:00|39350.54|39350.54|39360.44|39360.44|39376.91|39376.91|39350.54|39350.54|0
1580830800000|2020-02-04 15:40:00|39357.72|39357.72|39367.67|39367.67|39379.54|39379.54|39344.08|39344.08|0
1580831100000|2020-02-04 15:45:00|39364.95|39364.95|39346.61|39346.61|39364.95|39364.95|39331.15|39331.15|0
1580831400000|2020-02-04 15:50:00|39342.97|39342.97|39336.61|39336.61|39364.79|39364.79|39329.33|39329.33|0
1580831700000|2020-02-04 15:55:00|39332.97|39332.97|39328.81|39328.81|39343.88|39343.88|39327.89|39327.89|0
1580832000000|2020-02-04 16:00:00|39332.44|39332.44|39341.53|39341.53|39359.72|39359.72|39332.44|39332.44|0
1580832300000|2020-02-04 16:05:00|39344.25|39344.25|39373.34|39373.34|39384.25|39384.25|39343.34|39343.34|0
1580832600000|2020-02-04 16:10:00|39370.61|39370.61|39393.44|39393.44|39394.36|39394.36|39370.61|39370.61|0
1580832900000|2020-02-04 16:15:00|39389.81|39389.81|39377.48|39377.48|39389.81|39389.81|39377.48|39377.48|0
1580833200000|2020-02-04 16:20:00|39373.84|39373.84|39373.08|39373.08|39375.71|39375.71|39365.65|39365.65|0
1580833500000|2020-02-04 16:25:00|39376.72|39376.72|39382.01|39382.01|39405.3|39405.3|39373.08|39373.08|0
1580890500000|2020-02-05 08:15:00|39147.72|39147.72|39210.48|39210.48|39225.03|39225.03|39126.81|39126.81|0
1580890800000|2020-02-05 08:20:00|39203.2|39203.2|39255.87|39255.87|39255.87|39255.87|39184.11|39184.11|0
1580891100000|2020-02-05 08:25:00|39258.59|39258.59|39247.16|39247.16|39280.4|39280.4|39242.22|39242.22|0
1580891400000|2020-02-05 08:30:00|39258.08|39258.08|39203.03|39203.03|39262.63|39262.63|39203.03|39203.03|0
1580891700000|2020-02-05 08:35:00|39200.3|39200.3|39329.36|39329.36|39329.36|39329.36|39197.58|39197.58|0
1580892000000|2020-02-05 08:40:00|39334.8|39334.8|39305.69|39305.69|39362.06|39362.06|39305.69|39305.69|0
1580892300000|2020-02-05 08:45:00|39298.42|39298.42|39326.5|39326.5|39389.31|39389.31|39298.42|39298.42|0
1580892600000|2020-02-05 08:50:00|39315.6|39315.6|39317.52|39317.52|39360.14|39360.14|39306.61|39306.61|0
1580892900000|2020-02-05 08:55:00|39313.88|39313.88|39348.05|39348.05|39365.33|39365.33|39313.88|39313.88|0
1580893200000|2020-02-05 09:00:00|39345.33|39345.33|39339.86|39339.86|39345.33|39345.33|39293.49|39293.49|0
1580893500000|2020-02-05 09:05:00|39342.59|39342.59|39381.67|39381.67|39389.86|39389.86|39329.85|39329.85|0
1580893800000|2020-02-05 09:10:00|39388.95|39388.95|39409.86|39409.86|39409.86|39409.86|39358.95|39358.95|0
1580894100000|2020-02-05 09:15:00|39412.58|39412.58|39417.1|39417.1|39436.2|39436.2|39394.38|39394.38|0
1580894400000|2020-02-05 09:20:00|39420.74|39420.74|39437.21|39437.21|39443.57|39443.57|39420.74|39420.74|0
1580894700000|2020-02-05 09:25:00|39429.93|39429.93|39409.92|39409.92|39456.29|39456.29|39389.92|39389.92|0
1580895000000|2020-02-05 09:30:00|39406.29|39406.29|39362.65|39362.65|39406.29|39406.29|39347.19|39347.19|0
1580895300000|2020-02-05 09:35:00|39368.1|39368.1|39400.82|39400.82|39411.73|39411.73|39364.46|39364.46|0
1580895600000|2020-02-05 09:40:00|39404.46|39404.46|39388.09|39388.09|39408.1|39408.1|39388.09|39388.09|0
1580895900000|2020-02-05 09:45:00|39385.36|39385.36|39381.72|39381.72|39386.27|39386.27|39360.81|39360.81|0
1580896200000|2020-02-05 09:50:00|39378.09|39378.09|39326.75|39326.75|39381.72|39381.72|39326.75|39326.75|0
1580896500000|2020-02-05 09:55:00|39334.03|39334.03|39363.13|39363.13|39363.13|39363.13|39321.31|39321.31|0
1580896800000|2020-02-05 10:00:00|39366.76|39366.76|39384.96|39384.96|39395.88|39395.88|39351.32|39351.32|0
1580897100000|2020-02-05 10:05:00|39382.24|39382.24|39393.15|39393.15|39411.34|39411.34|39352.24|39352.24|0
1580897400000|2020-02-05 10:10:00|39404.06|39404.06|39400.43|39400.43|39418.61|39418.61|39378.6|39378.6|0
1580897700000|2020-02-05 10:15:00|39404.06|39404.06|39387.7|39387.7|39414.98|39414.98|39387.7|39387.7|0
1580898000000|2020-02-05 10:20:00|39390.43|39390.43|39415.35|39415.35|39415.35|39415.35|39375.88|39375.88|0
1580898300000|2020-02-05 10:25:00|39418.08|39418.08|39438.48|39438.48|39453.54|39453.54|39418.08|39418.08|0
1580898600000|2020-02-05 10:30:00|39434.85|39434.85|39390.29|39390.29|39442.12|39442.12|39390.29|39390.29|0
1580898900000|2020-02-05 10:35:00|39393.92|39393.92|39423.92|39423.92|39423.92|39423.92|39393.01|39393.01|0
1580899200000|2020-02-05 10:40:00|39420.28|39420.28|39413.01|39413.01|39445.74|39445.74|39413.01|39413.01|0
1580899500000|2020-02-05 10:45:00|39423.92|39423.92|39421.18|39421.18|39433.92|39433.92|39416.65|39416.65|0
1580899800000|2020-02-05 10:50:00|39417.54|39417.54|39443.01|39443.01|39447.56|39447.56|39417.54|39417.54|0
1580900100000|2020-02-05 10:55:00|39446.64|39446.64|39453|39453|39456.64|39456.64|39438.46|39438.46|0
1580900400000|2020-02-05 11:00:00|39456.64|39456.64|39446.63|39446.63|39472.09|39472.09|39442.99|39442.99|0
1580900700000|2020-02-05 11:05:00|39445.24|39445.24|39421.04|39421.04|39451.85|39451.85|39421.04|39421.04|0
1580901000000|2020-02-05 11:10:00|39417.4|39417.4|39455.58|39455.58|39468.31|39468.31|39417.4|39417.4|0
1580901300000|2020-02-05 11:15:00|39452.86|39452.86|39501.45|39501.45|39509.63|39509.63|39452.86|39452.86|0
1580901600000|2020-02-05 11:20:00|39504.18|39504.18|39494.48|39494.48|39512.36|39512.36|39494.48|39494.48|0
1580901900000|2020-02-05 11:25:00|39490.84|39490.84|39486.35|39486.35|39497.51|39497.51|39479.08|39479.08|0
1580902200000|2020-02-05 11:30:00|39482.71|39482.71|39438.4|39438.4|39486.35|39486.35|39434.77|39434.77|0
1580902500000|2020-02-05 11:35:00|39431.13|39431.13|39382.97|39382.97|39444.77|39444.77|39345.68|39345.68|0
1580902800000|2020-02-05 11:40:00|39380.25|39380.25|39366.28|39366.28|39391.16|39391.16|39351.19|39351.19|0
1580903100000|2020-02-05 11:45:00|39362.65|39362.65|39366.2|39366.2|39385.95|39385.95|39359.01|39359.01|0
1580903400000|2020-02-05 11:50:00|39362.57|39362.57|39360.74|39360.74|39384.38|39384.38|39351.66|39351.66|0
1580903700000|2020-02-05 11:55:00|39358.02|39358.02|39328.96|39328.96|39360.38|39360.38|39328.96|39328.96|0
1580904000000|2020-02-05 12:00:00|39339.86|39339.86|39372.4|39372.4|39393.29|39393.29|39337.14|39337.14|0
1580904300000|2020-02-05 12:05:00|39375.12|39375.12|39371.5|39371.5|39377.86|39377.86|39343.31|39343.31|0
1580904600000|2020-02-05 12:10:00|39378.77|39378.77|39407.86|39407.86|39407.86|39407.86|39378.77|39378.77|0
1580904900000|2020-02-05 12:15:00|39411.49|39411.49|39379.01|39379.01|39412.41|39412.41|39373.31|39373.31|0
1580905200000|2020-02-05 12:20:00|39364.46|39364.46|39388.11|39388.11|39389.01|39389.01|39358.1|39358.1|0
1580905500000|2020-02-05 12:25:00|39391.75|39391.75|39400.58|39400.58|39415.13|39415.13|39391.75|39391.75|0
1580905800000|2020-02-05 12:30:00|39395.13|39395.13|39395.95|39395.95|39395.95|39395.95|39380.35|39380.35|0
1580906100000|2020-02-05 12:35:00|39388.68|39388.68|39394.11|39394.11|39394.11|39394.11|39370.49|39370.49|0
1580906400000|2020-02-05 12:40:00|39397.75|39397.75|39436.36|39436.36|39443.63|39443.63|39397.75|39397.75|0
1580906700000|2020-02-05 12:45:00|39440|39440|39459.99|39459.99|39467.27|39467.27|39437.27|39437.27|0
1580907000000|2020-02-05 12:50:00|39452.72|39452.72|39470.1|39470.1|39473.74|39473.74|39446.36|39446.36|0
1580907300000|2020-02-05 12:55:00|39466.46|39466.46|39443.73|39443.73|39469.19|39469.19|39440.09|39440.09|0
1580907600000|2020-02-05 13:00:00|39447.36|39447.36|39477.38|39477.38|39477.38|39477.38|39438.28|39438.28|0
1580907900000|2020-02-05 13:05:00|39473.74|39473.74|39463.72|39463.72|39480.1|39480.1|39449.19|39449.19|0
1580908200000|2020-02-05 13:10:00|39474.64|39474.64|39447.47|39447.47|39485.55|39485.55|39447.47|39447.47|0
1580908500000|2020-02-05 13:15:00|39461.11|39461.11|39462.11|39462.11|39480.95|39480.95|39452.11|39452.11|0
1580908800000|2020-02-05 13:20:00|39465.75|39465.75|39455.53|39455.53|39465.75|39465.75|39451.74|39451.74|0
1580909100000|2020-02-05 13:25:00|39451.89|39451.89|39419.16|39419.16|39465.53|39465.53|39419.16|39419.16|0
1580909400000|2020-02-05 13:30:00|39418.94|39418.94|39466.57|39466.57|39466.57|39466.57|39418.94|39418.94|0
1580909700000|2020-02-05 13:35:00|39462.93|39462.93|39467.88|39467.88|39469.71|39469.71|39456.98|39456.98|0
1580910000000|2020-02-05 13:40:00|39465.16|39465.16|39484.47|39484.47|39484.47|39484.47|39444.46|39444.46|0
1580910300000|2020-02-05 13:45:00|39491.74|39491.74|39579.02|39579.02|39619.03|39619.03|39491.74|39491.74|0
1580910600000|2020-02-05 13:50:00|39582.66|39582.66|39542.65|39542.65|39589.94|39589.94|39542.65|39542.65|0
1580910900000|2020-02-05 13:55:00|39539.93|39539.93|39553.58|39553.58|39568.11|39568.11|39539.93|39539.93|0
1580911200000|2020-02-05 14:00:00|39564.49|39564.49|39583.59|39583.59|39608.14|39608.14|39564.49|39564.49|0
1580911500000|2020-02-05 14:05:00|39587.23|39587.23|39563.58|39563.58|39610.86|39610.86|39563.58|39563.58|0
1580911800000|2020-02-05 14:10:00|39560.85|39560.85|39574|39574|39575.83|39575.83|39554.92|39554.92|0
1580912100000|2020-02-05 14:15:00|39581.28|39581.28|39586.74|39586.74|39600.38|39600.38|39577.64|39577.64|0
1580912400000|2020-02-05 14:20:00|39590.38|39590.38|39580.53|39580.53|39607.65|39607.65|39567.21|39567.21|0
1580912700000|2020-02-05 14:25:00|39584.17|39584.17|39588.72|39588.72|39605.99|39605.99|39560.53|39560.53|0
1580913000000|2020-02-05 14:30:00|39599.63|39599.63|39544.01|39544.01|39605.99|39605.99|39540.37|39540.37|0
1580913300000|2020-02-05 14:35:00|39536.73|39536.73|39582.47|39582.47|39585.19|39585.19|39536.73|39536.73|0
1580913600000|2020-02-05 14:40:00|39575.19|39575.19|39652.48|39652.48|39663.39|39663.39|39571.56|39571.56|0
1580913900000|2020-02-05 14:45:00|39659.75|39659.75|39597.17|39597.17|39659.75|39659.75|39579.9|39579.9|0
1580914200000|2020-02-05 14:50:00|39599.89|39599.89|39589.91|39589.91|39623.54|39623.54|39584.45|39584.45|0
1580914500000|2020-02-05 14:55:00|39593.55|39593.55|39579.64|39579.64|39617.18|39617.18|39574.19|39574.19|0
1580914800000|2020-02-05 15:00:00|39590.55|39590.55|39595.25|39595.25|39624.18|39624.18|39590.55|39590.55|0
1580915100000|2020-02-05 15:05:00|39602.52|39602.52|39574.33|39574.33|39614.34|39614.34|39563.41|39563.41|0
1580915400000|2020-02-05 15:10:00|39577.96|39577.96|39614.34|39614.34|39628.88|39628.88|39575.24|39575.24|0
1580915700000|2020-02-05 15:15:00|39610.7|39610.7|39596.43|39596.43|39617.97|39617.97|39582.8|39582.8|0
1580916000000|2020-02-05 15:20:00|39603.71|39603.71|39580.99|39580.99|39603.71|39603.71|39570.09|39570.09|0
1580916300000|2020-02-05 15:25:00|39577.35|39577.35|39536.44|39536.44|39577.35|39577.35|39517.37|39517.37|0
1580916600000|2020-02-05 15:30:00|39533.72|39533.72|39573.75|39573.75|39580.11|39580.11|39528.27|39528.27|0
1580916900000|2020-02-05 15:35:00|39577.38|39577.38|39584.76|39584.76|39599.21|39599.21|39563.75|39563.75|0
1580917200000|2020-02-05 15:40:00|39587.49|39587.49|39652.95|39652.95|39652.95|39652.95|39568.4|39568.4|0
1580917500000|2020-02-05 15:45:00|39655.67|39655.67|39685.99|39685.99|39706.69|39706.69|39652.03|39652.03|0
1580917800000|2020-02-05 15:50:00|39689.63|39689.63|39714.64|39714.64|39721.92|39721.92|39685.99|39685.99|0
1580918100000|2020-02-05 15:55:00|39711.01|39711.01|39766.79|39766.79|39770.43|39770.43|39704.29|39704.29|0
1580918400000|2020-02-05 16:00:00|39763.16|39763.16|39694.05|39694.05|39770.43|39770.43|39694.05|39694.05|0
1580918700000|2020-02-05 16:05:00|39690.41|39690.41|39718.09|39718.09|39723.54|39723.54|39679.91|39679.91|0
1580919000000|2020-02-05 16:10:00|39715.37|39715.37|39697.29|39697.29|39719.51|39719.51|39692.74|39692.74|0
1580919300000|2020-02-05 16:15:00|39693.65|39693.65|39684.4|39684.4|39719.86|39719.86|39684.4|39684.4|0
1580919600000|2020-02-05 16:20:00|39681.68|39681.68|39687.02|39687.02|39697.2|39697.2|39668.1|39668.1|0
1580919900000|2020-02-05 16:25:00|39690.66|39690.66|39682.32|39682.32|39690.66|39690.66|39653.64|39653.64|0
1580976900000|2020-02-06 08:15:00|39849.02|39849.02|39947.58|39947.58|39956.62|39956.62|39849.02|39849.02|0
1580977200000|2020-02-06 08:20:00|39940.31|39940.31|39857.68|39857.68|39942.24|39942.24|39857.68|39857.68|0
1580977500000|2020-02-06 08:25:00|39850.41|39850.41|39911.93|39911.93|39922.84|39922.84|39834.04|39834.04|0
1580977800000|2020-02-06 08:30:00|39909.2|39909.2|39833.73|39833.73|39909.2|39909.2|39826.46|39826.46|0
1580978100000|2020-02-06 08:35:00|39826.46|39826.46|39865.95|39865.95|39882.33|39882.33|39826.46|39826.46|0
1580978400000|2020-02-06 08:40:00|39869.59|39869.59|39860.22|39860.22|39890.5|39890.5|39856.59|39856.59|0
1580978700000|2020-02-06 08:45:00|39856.59|39856.59|39914.77|39914.77|39914.77|39914.77|39838.31|39838.31|0
1580979000000|2020-02-06 08:50:00|39917.5|39917.5|39877.49|39877.49|39922.95|39922.95|39866.58|39866.58|0
1580979300000|2020-02-06 08:55:00|39884.76|39884.76|39909.31|39909.31|39923.86|39923.86|39884.76|39884.76|0
1580979600000|2020-02-06 09:00:00|39912.95|39912.95|39952.03|39952.03|39952.03|39952.03|39884.78|39884.78|0
1580979900000|2020-02-06 09:05:00|39948.39|39948.39|40035.68|40035.68|40035.68|40035.68|39941.12|39941.12|0
1580980200000|2020-02-06 09:10:00|40039.32|40039.32|39903.67|39903.67|40048.41|40048.41|39903.67|39903.67|0
1580980500000|2020-02-06 09:15:00|39900.04|39900.04|39924.77|39924.77|39930.06|39930.06|39896.41|39896.41|0
1580980800000|2020-02-06 09:20:00|39932.04|39932.04|39899.02|39899.02|39936.28|39936.28|39899.02|39899.02|0
1580981100000|2020-02-06 09:25:00|39901.75|39901.75|39944.12|39944.12|39951.4|39951.4|39896.3|39896.3|0
1580981400000|2020-02-06 09:30:00|39958.67|39958.67|39985.93|39985.93|40000.48|40000.48|39937.76|39937.76|0
1580981700000|2020-02-06 09:35:00|39985.17|39985.17|39954.79|39954.79|39992.45|39992.45|39947.51|39947.51|0
1580982000000|2020-02-06 09:40:00|39954.53|39954.53|40017.14|40017.14|40017.14|40017.14|39947.51|39947.51|0
1580982300000|2020-02-06 09:45:00|40035.33|40035.33|39985.75|39985.75|40035.33|40035.33|39985.75|39985.75|0
1580982600000|2020-02-06 09:50:00|39991.2|39991.2|40027.01|40027.01|40034.79|40034.79|39983.93|39983.93|0
1580982900000|2020-02-06 09:55:00|40030.65|40030.65|39974.28|39974.28|40034.29|40034.29|39960.64|39960.64|0
1580983200000|2020-02-06 10:00:00|39967.01|39967.01|39998.84|39998.84|39998.84|39998.84|39955.19|39955.19|0
1580983500000|2020-02-06 10:05:00|39995.2|39995.2|39945.21|39945.21|39995.2|39995.2|39942.5|39942.5|0
1580983800000|2020-02-06 10:10:00|39947.93|39947.93|39981.98|39981.98|39986.42|39986.42|39947.93|39947.93|0
1580984100000|2020-02-06 10:15:00|39989.25|39989.25|40019.25|40019.25|40026.52|40026.52|39973.79|39973.79|0
1580984400000|2020-02-06 10:20:00|40033.8|40033.8|40033.7|40033.7|40057.34|40057.34|40013.8|40013.8|0
1580984700000|2020-02-06 10:25:00|40030.98|40030.98|40009.16|40009.16|40042.79|40042.79|40008.24|40008.24|0
1580985000000|2020-02-06 10:30:00|40005.52|40005.52|40010.05|40010.05|40010.05|40010.05|39987.33|39987.33|0
1580985300000|2020-02-06 10:35:00|40007.33|40007.33|40057.34|40057.34|40068.25|40068.25|40007.33|40007.33|0
1580985600000|2020-02-06 10:40:00|40054.61|40054.61|40029.17|40029.17|40058.25|40058.25|40019.17|40019.17|0
1580985900000|2020-02-06 10:45:00|40025.53|40025.53|40010.07|40010.07|40026.43|40026.43|39997.33|39997.33|0
1580986200000|2020-02-06 10:50:00|40013.71|40013.71|40057.15|40057.15|40058.96|40058.96|40013.71|40013.71|0
1580986500000|2020-02-06 10:55:00|40060.78|40060.78|40059.87|40059.87|40077.15|40077.15|40054.41|40054.41|0
1580986800000|2020-02-06 11:00:00|40056.23|40056.23|40054.41|40054.41|40070.78|40070.78|40048.05|40048.05|0
1580987100000|2020-02-06 11:05:00|40058.05|40058.05|40066.22|40066.22|40069.86|40069.86|40048.05|40048.05|0
1580987400000|2020-02-06 11:10:00|40069.86|40069.86|40050.77|40050.77|40080.77|40080.77|40050.77|40050.77|0
1580987700000|2020-02-06 11:15:00|40058.05|40058.05|40021.67|40021.67|40058.05|40058.05|40021.67|40021.67|0
1580988000000|2020-02-06 11:20:00|40024.4|40024.4|39993.49|39993.49|40024.4|40024.4|39993.49|39993.49|0
1580988300000|2020-02-06 11:25:00|39997.13|39997.13|40029.95|40029.95|40033.59|40033.59|39997.13|39997.13|0
1580988600000|2020-02-06 11:30:00|40033.59|40033.59|40053.51|40053.51|40067.88|40067.88|40026.32|40026.32|0
1580988900000|2020-02-06 11:35:00|40057.14|40057.14|40063.5|40063.5|40070.67|40070.67|40057.14|40057.14|0
1580989200000|2020-02-06 11:40:00|40056.23|40056.23|40045.33|40045.33|40064.42|40064.42|40045.33|40045.33|0
1580989500000|2020-02-06 11:45:00|40041.7|40041.7|39950.99|39950.99|40047.14|40047.14|39950.99|39950.99|0
1580989800000|2020-02-06 11:50:00|39947.35|39947.35|39968.86|39968.86|39973.41|39973.41|39940.08|39940.08|0
1580990100000|2020-02-06 11:55:00|39972.49|39972.49|39988.64|39988.64|39992.28|39992.28|39935.92|39935.92|0
1580990400000|2020-02-06 12:00:00|40006.83|40006.83|40040.73|40040.73|40048|40048|39980.73|39980.73|0
1580990700000|2020-02-06 12:05:00|40048|40048|40000.71|40000.71|40058.9|40058.9|40000.71|40000.71|0
1580991000000|2020-02-06 12:10:00|40011.62|40011.62|39986.16|39986.16|40027.98|40027.98|39982.52|39982.52|0
1580991300000|2020-02-06 12:15:00|39982.52|39982.52|40029.8|40029.8|40029.8|40029.8|39965.25|39965.25|0
1580991600000|2020-02-06 12:20:00|40033.44|40033.44|40019.79|40019.79|40039.8|40039.8|40005.24|40005.24|0
1580991900000|2020-02-06 12:25:00|40023.43|40023.43|39994.33|39994.33|40023.43|40023.43|39994.33|39994.33|0
1580992200000|2020-02-06 12:30:00|39987.05|39987.05|40010.61|40010.61|40022.51|40022.51|39987.05|39987.05|0
1580992500000|2020-02-06 12:35:00|40014.24|40014.24|40015.16|40015.16|40027.88|40027.88|40007.88|40007.88|0
1580992800000|2020-02-06 12:40:00|40018.79|40018.79|39995.15|39995.15|40028.79|40028.79|39989.16|39989.16|0
1580993100000|2020-02-06 12:45:00|39997.87|39997.87|40001.51|40001.51|40008.79|40008.79|39986.96|39986.96|0
1580993400000|2020-02-06 12:50:00|39998.79|39998.79|39993.34|39993.34|40001.51|40001.51|39979.7|39979.7|0
1580993700000|2020-02-06 12:55:00|39996.97|39996.97|39978.05|39978.05|40000.61|40000.61|39968.96|39968.96|0
1580994000000|2020-02-06 13:00:00|39974.41|39974.41|39989.87|39989.87|39989.87|39989.87|39974.41|39974.41|0
1580994300000|2020-02-06 13:05:00|39982.6|39982.6|40009.89|40009.89|40018.06|40018.06|39981.69|39981.69|0
1580994600000|2020-02-06 13:10:00|40007.16|40007.16|39976.25|39976.25|40007.16|40007.16|39963.53|39963.53|0
1580994900000|2020-02-06 13:15:00|39979.89|39979.89|40009.9|40009.9|40011.71|40011.71|39979.89|39979.89|0
1580995200000|2020-02-06 13:20:00|40008.99|40008.99|40019.79|40019.79|40019.79|40019.79|39991.71|39991.71|0
1580995500000|2020-02-06 13:25:00|40023.43|40023.43|39997.98|39997.98|40031.62|40031.62|39997.98|39997.98|0
1580995800000|2020-02-06 13:30:00|40001.62|40001.62|40035.24|40035.24|40042.51|40042.51|39997.98|39997.98|0
1580996100000|2020-02-06 13:35:00|40037.96|40037.96|40036.14|40036.14|40057.05|40057.05|40029.78|40029.78|0
1580996400000|2020-02-06 13:40:00|40039.78|40039.78|40043.41|40043.41|40063.41|40063.41|40039.78|40039.78|0
1580996700000|2020-02-06 13:45:00|40039.78|40039.78|40048.88|40048.88|40052.51|40052.51|40016.14|40016.14|0
1580997000000|2020-02-06 13:50:00|40041.6|40041.6|40109|40109|40111.73|40111.73|40037.17|40037.17|0
1580997300000|2020-02-06 13:55:00|40112.64|40112.64|40112.64|40112.64|40133.55|40133.55|40109|40109|0
1580997600000|2020-02-06 14:00:00|40109|40109|40105.38|40105.38|40119.02|40119.02|40090.83|40090.83|0
1580997900000|2020-02-06 14:05:00|40108.11|40108.11|40090.8|40090.8|40108.11|40108.11|40069.01|40069.01|0
1580998200000|2020-02-06 14:10:00|40094.44|40094.44|40129.26|40129.26|40130.81|40130.81|40094.44|40094.44|0
1580998500000|2020-02-06 14:15:00|40125.62|40125.62|40134.71|40134.71|40141.07|40141.07|40118.35|40118.35|0
1580998800000|2020-02-06 14:20:00|40131.07|40131.07|40101.07|40101.07|40134.71|40134.71|40101.07|40101.07|0
1580999100000|2020-02-06 14:25:00|40108.35|40108.35|40123.81|40123.81|40141.08|40141.08|40108.35|40108.35|0
1580999400000|2020-02-06 14:30:00|40120.17|40120.17|40079.25|40079.25|40120.17|40120.17|40030.15|40030.15|0
1580999700000|2020-02-06 14:35:00|40075.61|40075.61|40068.34|40068.34|40109.26|40109.26|40058.34|40058.34|0
1581000000000|2020-02-06 14:40:00|40064.7|40064.7|40058.34|40058.34|40071.98|40071.98|40051.07|40051.07|0
1581000300000|2020-02-06 14:45:00|40061.98|40061.98|40049.08|40049.08|40065.46|40065.46|40043.63|40043.63|0
1581000600000|2020-02-06 14:50:00|40052.72|40052.72|40082.55|40082.55|40100.75|40100.75|40050|40050|0
1581000900000|2020-02-06 14:55:00|40086.19|40086.19|40091.64|40091.64|40093.47|40093.47|40063.45|40063.45|0
1581001200000|2020-02-06 15:00:00|40098|40098|40109.34|40109.34|40119.34|40119.34|40087.52|40087.52|0
1581001500000|2020-02-06 15:05:00|40105.7|40105.7|40124.8|40124.8|40135.71|40135.71|40105.7|40105.7|0
1581001800000|2020-02-06 15:10:00|40128.44|40128.44|40133.89|40133.89|40152.08|40152.08|40125.72|40125.72|0
1581002100000|2020-02-06 15:15:00|40137.53|40137.53|40134.82|40134.82|40141.16|40141.16|40116.63|40116.63|0
1581002400000|2020-02-06 15:20:00|40138.45|40138.45|40141.51|40141.51|40163.91|40163.91|40134.82|40134.82|0
1581002700000|2020-02-06 15:25:00|40137.87|40137.87|40124.38|40124.38|40146.96|40146.96|40105.28|40105.28|0
1581003000000|2020-02-06 15:30:00|40128.01|40128.01|40069.83|40069.83|40131.65|40131.65|40066.19|40066.19|0
1581003300000|2020-02-06 15:35:00|40072.55|40072.55|40122.56|40122.56|40122.56|40122.56|40072.55|40072.55|0
1581003600000|2020-02-06 15:40:00|40126.2|40126.2|40152.57|40152.57|40155.3|40155.3|40122.56|40122.56|0
1581003900000|2020-02-06 15:45:00|40156.21|40156.21|40156.2|40156.2|40163.47|40163.47|40140.75|40140.75|0
1581004200000|2020-02-06 15:50:00|40159.83|40159.83|40152.57|40152.57|40174.38|40174.38|40141.66|40141.66|0
1581004500000|2020-02-06 15:55:00|40156.21|40156.21|40153.49|40153.49|40168.04|40168.04|40149.85|40149.85|0
1581004800000|2020-02-06 16:00:00|40157.12|40157.12|40160.76|40160.76|40171.67|40171.67|40140.76|40140.76|0
1581005100000|2020-02-06 16:05:00|40164.4|40164.4|40163.24|40163.24|40169.86|40169.86|40147.1|40147.1|0
1581005400000|2020-02-06 16:10:00|40166.88|40166.88|40185.07|40185.07|40185.07|40185.07|40162.33|40162.33|0
1581005700000|2020-02-06 16:15:00|40188.71|40188.71|40169.13|40169.13|40192.34|40192.34|40164.16|40164.16|0
1581006000000|2020-02-06 16:20:00|40172.76|40172.76|40169.23|40169.23|40172.76|40172.76|40151.85|40151.85|0
1581006300000|2020-02-06 16:25:00|40169.73|40169.73|40165.9|40165.9|40173.87|40173.87|40140.44|40140.44|0
1581063300000|2020-02-07 08:15:00|39938.46|39938.46|39980.99|39980.99|39980.99|39980.99|39925.73|39925.73|0
1581063600000|2020-02-07 08:20:00|39979.63|39979.63|39924.99|39924.99|39985.99|39985.99|39897.7|39897.7|0
1581063900000|2020-02-07 08:25:00|39923.63|39923.63|39910.44|39910.44|39941.81|39941.81|39909.58|39909.58|0
1581064200000|2020-02-07 08:30:00|39921.35|39921.35|39985.9|39985.9|40050.4|40050.4|39919.99|39919.99|0
1581064500000|2020-02-07 08:35:00|39974.99|39974.99|39942.25|39942.25|39986.81|39986.81|39933.18|39933.18|0
1581064800000|2020-02-07 08:40:00|39938.61|39938.61|39987.15|39987.15|39987.15|39987.15|39921.8|39921.8|0
1581065100000|2020-02-07 08:45:00|39979.88|39979.88|40026.22|40026.22|40047.58|40047.58|39972.6|39972.6|0
1581065400000|2020-02-07 08:50:00|40024.86|40024.86|40050.32|40050.32|40055.32|40055.32|40010.31|40010.31|0
1581065700000|2020-02-07 08:55:00|40043.05|40043.05|40066.67|40066.67|40087.58|40087.58|40029.87|40029.87|0
1581066000000|2020-02-07 09:00:00|40068.03|40068.03|40015.75|40015.75|40068.03|40068.03|40015.75|40015.75|0
1581066300000|2020-02-07 09:05:00|40012.11|40012.11|39988.46|39988.46|40023.02|40023.02|39988.46|39988.46|0
1581066600000|2020-02-07 09:10:00|39981.18|39981.18|39956.61|39956.61|39990.72|39990.72|39955.25|39955.25|0
1581066900000|2020-02-07 09:15:00|39949.33|39949.33|39950.74|39950.74|39981.16|39981.16|39945.29|39945.29|0
1581067200000|2020-02-07 09:20:00|39953.46|39953.46|39946.2|39946.2|39971.66|39971.66|39946.2|39946.2|0
1581067500000|2020-02-07 09:25:00|39949.84|39949.84|39945.78|39945.78|39968.02|39968.02|39931.24|39931.24|0
1581067800000|2020-02-07 09:30:00|39941.69|39941.69|39950.2|39950.2|39972.92|39972.92|39931.69|39931.69|0
1581068100000|2020-02-07 09:35:00|39947.47|39947.47|39932.46|39932.46|39962.46|39962.46|39930.64|39930.64|0
1581068400000|2020-02-07 09:40:00|39910.64|39910.64|39879.28|39879.28|39910.64|39910.64|39871.55|39871.55|0
1581068700000|2020-02-07 09:45:00|39883.36|39883.36|39857.47|39857.47|39883.36|39883.36|39851.11|39851.11|0
1581069000000|2020-02-07 09:50:00|39861.11|39861.11|39882.89|39882.89|39882.89|39882.89|39852.47|39852.47|0
1581069300000|2020-02-07 09:55:00|39886.53|39886.53|39929.11|39929.11|39929.11|39929.11|39881.53|39881.53|0
1581069600000|2020-02-07 10:00:00|39925.48|39925.48|39915.91|39915.91|39932.75|39932.75|39899.1|39899.1|0
1581069900000|2020-02-07 10:05:00|39912.28|39912.28|39965.44|39965.44|39969.08|39969.08|39905|39905|0
1581070200000|2020-02-07 10:10:00|39972.72|39972.72|39892.73|39892.73|39972.72|39972.72|39892.73|39892.73|0
1581070500000|2020-02-07 10:15:00|39895.45|39895.45|39891.75|39891.75|39899.03|39899.03|39874.99|39874.99|0
1581070800000|2020-02-07 10:20:00|39895.28|39895.28|39917.55|39917.55|39917.55|39917.55|39887.56|39887.56|0
1581071100000|2020-02-07 10:25:00|39918.92|39918.92|39895.97|39895.97|39928|39928|39892.33|39892.33|0
1581071400000|2020-02-07 10:30:00|39906.88|39906.88|39901.67|39901.67|39910.75|39910.75|39881.67|39881.67|0
1581071700000|2020-02-07 10:35:00|39898.03|39898.03|39923.94|39923.94|39936.21|39936.21|39893.94|39893.94|0
1581072000000|2020-02-07 10:40:00|39931.21|39931.21|39937.11|39937.11|39940.75|39940.75|39918.03|39918.03|0
1581072300000|2020-02-07 10:45:00|39935.75|39935.75|39937.62|39937.62|39943.47|39943.47|39931.2|39931.2|0
1581072600000|2020-02-07 10:50:00|39938.99|39938.99|39940.12|39940.12|39965.11|39965.11|39936.03|39936.03|0
1581072900000|2020-02-07 10:55:00|39941.48|39941.48|39946.49|39946.49|39947.39|39947.39|39925.57|39925.57|0
1581073200000|2020-02-07 11:00:00|39950.13|39950.13|39966.88|39966.88|39966.88|39966.88|39926.44|39926.44|0
1581073500000|2020-02-07 11:05:00|39974.16|39974.16|39980.07|39980.07|39987.35|39987.35|39969.16|39969.16|0
1581073800000|2020-02-07 11:10:00|39987.35|39987.35|39962.1|39962.1|39988.26|39988.26|39962.1|39962.1|0
1581074100000|2020-02-07 11:15:00|39951.19|39951.19|39968.27|39968.27|39980.29|39980.29|39951.19|39951.19|0
1581074400000|2020-02-07 11:20:00|39975.54|39975.54|39987.35|39987.35|40005.54|40005.54|39975.54|39975.54|0
1581074700000|2020-02-07 11:25:00|39985.99|39985.99|39970.08|39970.08|39995.08|39995.08|39959.17|39959.17|0
1581075000000|2020-02-07 11:30:00|39966.44|39966.44|39984.06|39984.06|39984.06|39984.06|39966.44|39966.44|0
1581075300000|2020-02-07 11:35:00|39982.7|39982.7|40001.09|40001.09|40004.72|40004.72|39982.7|39982.7|0
1581075600000|2020-02-07 11:40:00|40002.45|40002.45|40021.55|40021.55|40021.55|40021.55|39988.81|39988.81|0
1581075900000|2020-02-07 11:45:00|40025.19|40025.19|39991.09|39991.09|40028.82|40028.82|39991.09|39991.09|0
1581076200000|2020-02-07 11:50:00|39994.72|39994.72|40035.63|40035.63|40035.63|40035.63|39994.72|39994.72|0
1581076500000|2020-02-07 11:55:00|40028.36|40028.36|40042.95|40042.95|40048.41|40048.41|40016.09|40016.09|0
1581076800000|2020-02-07 12:00:00|40042.45|40042.45|40077.91|40077.91|40077.91|40077.91|40042.45|40042.45|0
1581077100000|2020-02-07 12:05:00|40079.27|40079.27|40079.72|40079.72|40087|40087|40065.17|40065.17|0
1581077400000|2020-02-07 12:10:00|40076.08|40076.08|40039.51|40039.51|40076.08|40076.08|40039.51|40039.51|0
1581077700000|2020-02-07 12:15:00|40043.14|40043.14|40051.33|40051.33|40054.97|40054.97|40029.51|40029.51|0
1581078000000|2020-02-07 12:20:00|40047.24|40047.24|39979.39|39979.39|40047.24|40047.24|39979.39|39979.39|0
1581078300000|2020-02-07 12:25:00|39980.76|39980.76|39981.68|39981.68|39993.94|39993.94|39973.96|39973.96|0
1581078600000|2020-02-07 12:30:00|39985.32|39985.32|40024.42|40024.42|40024.42|40024.42|39985.32|39985.32|0
1581078900000|2020-02-07 12:35:00|40020.78|40020.78|39986.68|39986.68|40020.78|40020.78|39970.77|39970.77|0
1581079200000|2020-02-07 12:40:00|39983.05|39983.05|39975.77|39975.77|39983.05|39983.05|39963.5|39963.5|0
1581079500000|2020-02-07 12:45:00|39972.13|39972.13|39983.4|39983.4|39983.4|39983.4|39960.22|39960.22|0
1581079800000|2020-02-07 12:50:00|39980.68|39980.68|39965.22|39965.22|39980.68|39980.68|39955.22|39955.22|0
1581080100000|2020-02-07 12:55:00|39961.58|39961.58|39952.03|39952.03|39984.76|39984.76|39952.03|39952.03|0
1581080400000|2020-02-07 13:00:00|39949.3|39949.3|39968.39|39968.39|39969.75|39969.75|39945.2|39945.2|0
1581080700000|2020-02-07 13:05:00|39961.11|39961.11|39947.03|39947.03|39961.11|39961.11|39939.75|39939.75|0
1581081000000|2020-02-07 13:10:00|39950.67|39950.67|39959.75|39959.75|39959.75|39959.75|39948.39|39948.39|0
1581081300000|2020-02-07 13:15:00|39956.12|39956.12|39986.11|39986.11|39989.75|39989.75|39952.48|39952.48|0
1581081600000|2020-02-07 13:20:00|39982.47|39982.47|39985.19|39985.19|40001.56|40001.56|39978.84|39978.84|0
1581081900000|2020-02-07 13:25:00|39988.82|39988.82|40041.87|40041.87|40045.51|40045.51|39985.19|39985.19|0
1581082200000|2020-02-07 13:30:00|40052.78|40052.78|40028.5|40028.5|40107.32|40107.32|40023.95|40023.95|0
1581082500000|2020-02-07 13:35:00|40024.41|40024.41|40056.19|40056.19|40056.19|40056.19|40023.05|40023.05|0
1581082800000|2020-02-07 13:40:00|40054.83|40054.83|40028.47|40028.47|40066.65|40066.65|40021.2|40021.2|0
1581083100000|2020-02-07 13:45:00|40032.11|40032.11|40070.78|40070.78|40098.04|40098.04|40032.11|40032.11|0
1581083400000|2020-02-07 13:50:00|40063.51|40063.51|40077.12|40077.12|40093.49|40093.49|40059.86|40059.86|0
1581083700000|2020-02-07 13:55:00|40073.48|40073.48|40092.13|40092.13|40095.75|40095.75|40059.38|40059.38|0
1581084000000|2020-02-07 14:00:00|40095.77|40095.77|40063.94|40063.94|40124.42|40124.42|40053.5|40053.5|0
1581084300000|2020-02-07 14:05:00|40061.22|40061.22|39991.2|39991.2|40068.48|40068.48|39983.92|39983.92|0
1581084600000|2020-02-07 14:10:00|39998.47|39998.47|39975.29|39975.29|40009.39|40009.39|39953.46|39953.46|0
1581084900000|2020-02-07 14:15:00|39973.93|39973.93|39954.8|39954.8|39983.82|39983.82|39936.16|39936.16|0
1581085200000|2020-02-07 14:20:00|39958.44|39958.44|39911.6|39911.6|39962.07|39962.07|39911.6|39911.6|0
1581085500000|2020-02-07 14:25:00|39907.96|39907.96|39945.45|39945.45|39952.72|39952.72|39900.44|39900.44|0
1581085800000|2020-02-07 14:30:00|39956.36|39956.36|39847.01|39847.01|39964.55|39964.55|39829.74|39829.74|0
1581086100000|2020-02-07 14:35:00|39854.29|39854.29|39850.4|39850.4|39890.19|39890.19|39813.57|39813.57|0
1581086400000|2020-02-07 14:40:00|39847.67|39847.67|39875.51|39875.51|39897.79|39897.79|39829.49|39829.49|0
1581086700000|2020-02-07 14:45:00|39879.15|39879.15|39883.43|39883.43|39887.32|39887.32|39862.33|39862.33|0
1581087000000|2020-02-07 14:50:00|39879.8|39879.8|39921.71|39921.71|39921.71|39921.71|39879.8|39879.8|0
1581087300000|2020-02-07 14:55:00|39918.08|39918.08|39897.63|39897.63|39921.71|39921.71|39886.72|39886.72|0
1581087600000|2020-02-07 15:00:00|39893.99|39893.99|39923.59|39923.59|39929.95|39929.95|39890.35|39890.35|0
1581087900000|2020-02-07 15:05:00|39919.95|39919.95|39949.5|39949.5|39949.5|39949.5|39911.32|39911.32|0
1581088200000|2020-02-07 15:10:00|39945.86|39945.86|39929.94|39929.94|39959.95|39959.95|39929.94|39929.94|0
1581088500000|2020-02-07 15:15:00|39937.21|39937.21|39932.14|39932.14|39941.76|39941.76|39918.95|39918.95|0
1581088800000|2020-02-07 15:20:00|39933.5|39933.5|39931.32|39931.32|39943.59|39943.59|39925.41|39925.41|0
1581089100000|2020-02-07 15:25:00|39931.57|39931.57|39955.59|39955.59|39964.09|39964.09|39920.91|39920.91|0
1581089400000|2020-02-07 15:30:00|39959.23|39959.23|39919.83|39919.83|39961.96|39961.96|39908.92|39908.92|0
1581089700000|2020-02-07 15:35:00|39918.47|39918.47|39929.84|39929.84|39933.93|39933.93|39897.56|39897.56|0
1581090000000|2020-02-07 15:40:00|39926.2|39926.2|39914.83|39914.83|39937.57|39937.57|39913.02|39913.02|0
1581090300000|2020-02-07 15:45:00|39907.55|39907.55|39943.91|39943.91|39947.55|39947.55|39900.28|39900.28|0
1581090600000|2020-02-07 15:50:00|39940.28|39940.28|39939.38|39939.38|39947.55|39947.55|39927.1|39927.1|0
1581090900000|2020-02-07 15:55:00|39944.38|39944.38|39959.66|39959.66|39970.07|39970.07|39937.8|39937.8|0
1581091200000|2020-02-07 16:00:00|39961.03|39961.03|39991.99|39991.99|39998.6|39998.6|39958.75|39958.75|0
1581091500000|2020-02-07 16:05:00|39995.63|39995.63|40004.75|40004.75|40022.9|40022.9|39995.63|39995.63|0
1581091800000|2020-02-07 16:10:00|40008.39|40008.39|40015.74|40015.74|40028.9|40028.9|40002.02|40002.02|0
1581092100000|2020-02-07 16:15:00|40012.1|40012.1|40068.19|40068.19|40068.19|40068.19|40012.1|40012.1|0
1581092400000|2020-02-07 16:20:00|40071.83|40071.83|40063.03|40063.03|40074.83|40074.83|40054.63|40054.63|0
1581092700000|2020-02-07 16:25:00|40065.76|40065.76|40118.29|40118.29|40118.29|40118.29|40065.76|40065.76|0
1581322500000|2020-02-10 08:15:00|39953.1|39953.1|39945.82|39945.82|40000.38|40000.38|39934.46|39934.46|0
1581322800000|2020-02-10 08:20:00|39938.55|39938.55|39935.84|39935.84|39950.37|39950.37|39914.46|39914.46|0
1581323100000|2020-02-10 08:25:00|39943.11|39943.11|39968.42|39968.42|39982.97|39982.97|39901.59|39901.59|0
1581323400000|2020-02-10 08:30:00|39964.79|39964.79|39985.56|39985.56|40004.8|40004.8|39961.15|39961.15|0
1581323700000|2020-02-10 08:35:00|39981.92|39981.92|39904.17|39904.17|39981.92|39981.92|39904.17|39904.17|0
1581324000000|2020-02-10 08:40:00|39902.81|39902.81|39897.6|39897.6|39920.08|39920.08|39871.44|39871.44|0
1581324300000|2020-02-10 08:45:00|39896.24|39896.24|39906.22|39906.22|39918.51|39918.51|39872.59|39872.59|0
1581324600000|2020-02-10 08:50:00|39913.5|39913.5|39874.39|39874.39|39922.39|39922.39|39873.03|39873.03|0
1581324900000|2020-02-10 08:55:00|39870.76|39870.76|39889.41|39889.41|39900.32|39900.32|39860.31|39860.31|0
1581325200000|2020-02-10 09:00:00|39885.77|39885.77|39872.82|39872.82|39887.13|39887.13|39845.1|39845.1|0
1581325500000|2020-02-10 09:05:00|39869.18|39869.18|39893.72|39893.72|39893.72|39893.72|39861.91|39861.91|0
1581325800000|2020-02-10 09:10:00|39886.44|39886.44|39886.44|39886.44|39886.44|39886.44|39871.91|39871.91|0
1581326100000|2020-02-10 09:15:00|39875.53|39875.53|39863.72|39863.72|39890.99|39890.99|39852.81|39852.81|0
1581326400000|2020-02-10 09:20:00|39850.08|39850.08|39844.63|39844.63|39860.99|39860.99|39839.17|39839.17|0
1581326700000|2020-02-10 09:25:00|39841|39841|39866.46|39866.46|39870.09|39870.09|39830.55|39830.55|0
1581327000000|2020-02-10 09:30:00|39870.09|39870.09|39849.18|39849.18|39870.09|39870.09|39849.18|39849.18|0
1581327300000|2020-02-10 09:35:00|39852.82|39852.82|39852.82|39852.82|39856.46|39856.46|39834.64|39834.64|0
1581327600000|2020-02-10 09:40:00|39845.55|39845.55|39857.93|39857.93|39859.18|39859.18|39838.27|39838.27|0
1581327900000|2020-02-10 09:45:00|39855.2|39855.2|39818.83|39818.83|39855.2|39855.2|39811.55|39811.55|0
1581328200000|2020-02-10 09:50:00|39807.92|39807.92|39793.71|39793.71|39815.54|39815.54|39792.01|39792.01|0
1581328500000|2020-02-10 09:55:00|39790.08|39790.08|39809.17|39809.17|39809.17|39809.17|39777.35|39777.35|0
1581328800000|2020-02-10 10:00:00|39805.54|39805.54|39796.45|39796.45|39805.54|39805.54|39781.92|39781.92|0
1581329100000|2020-02-10 10:05:00|39800.09|39800.09|39811|39811|39811|39811|39800.09|39800.09|0
1581329400000|2020-02-10 10:10:00|39812.36|39812.36|39793.58|39793.58|39815.09|39815.09|39793.58|39793.58|0
1581329700000|2020-02-10 10:15:00|39792.22|39792.22|39814.04|39814.04|39824.95|39824.95|39792.22|39792.22|0
1581330000000|2020-02-10 10:20:00|39812.68|39812.68|39821.77|39821.77|39825.4|39825.4|39809.04|39809.04|0
1581330300000|2020-02-10 10:25:00|39810.85|39810.85|39838.59|39838.59|39839.95|39839.95|39810.85|39810.85|0
1581330600000|2020-02-10 10:30:00|39845.86|39845.86|39835.86|39835.86|39864.05|39864.05|39828.59|39828.59|0
1581330900000|2020-02-10 10:35:00|39837.23|39837.23|39801.77|39801.77|39837.23|39837.23|39799.49|39799.49|0
1581331200000|2020-02-10 10:40:00|39798.13|39798.13|39803.12|39803.12|39857.22|39857.22|39796.77|39796.77|0
1581331500000|2020-02-10 10:45:00|39800.39|39800.39|39807.13|39807.13|39820.82|39820.82|39783.58|39783.58|0
1581331800000|2020-02-10 10:50:00|39803.49|39803.49|39809.86|39809.86|39831.68|39831.68|39802.58|39802.58|0
1581332100000|2020-02-10 10:55:00|39802.58|39802.58|39806.22|39806.22|39806.22|39806.22|39795.31|39795.31|0
1581332400000|2020-02-10 11:00:00|39802.58|39802.58|39792.58|39792.58|39806.22|39806.22|39788.03|39788.03|0
1581332700000|2020-02-10 11:05:00|39788.94|39788.94|39802.58|39802.58|39815.3|39815.3|39788.94|39788.94|0
1581333000000|2020-02-10 11:10:00|39805.31|39805.31|39768.95|39768.95|39805.31|39805.31|39767.58|39767.58|0
1581333300000|2020-02-10 11:15:00|39770.31|39770.31|39787.53|39787.53|39787.53|39787.53|39754.79|39754.79|0
1581333600000|2020-02-10 11:20:00|39784.8|39784.8|39769.36|39769.36|39797.99|39797.99|39769.36|39769.36|0
1581333900000|2020-02-10 11:25:00|39754.81|39754.81|39773.19|39773.19|39773.19|39773.19|39754.81|39754.81|0
1581334200000|2020-02-10 11:30:00|39769.55|39769.55|39761.83|39761.83|39773.19|39773.19|39748.64|39748.64|0
1581334500000|2020-02-10 11:35:00|39760.47|39760.47|39776.38|39776.38|39783.65|39783.65|39760.47|39760.47|0
1581334800000|2020-02-10 11:40:00|39780.02|39780.02|39818.66|39818.66|39818.66|39818.66|39780.02|39780.02|0
1581335100000|2020-02-10 11:45:00|39822.3|39822.3|39812.75|39812.75|39845.49|39845.49|39810.03|39810.03|0
1581335400000|2020-02-10 11:50:00|39816.39|39816.39|39825.48|39825.48|39825.48|39825.48|39798.2|39798.2|0
1581335700000|2020-02-10 11:55:00|39821.84|39821.84|39865.49|39865.49|39869.12|39869.12|39813.65|39813.65|0
1581336000000|2020-02-10 12:00:00|39861.85|39861.85|39859.24|39859.24|39895.15|39895.15|39851.97|39851.97|0
1581336300000|2020-02-10 12:05:00|39857.88|39857.88|39854.24|39854.24|39860.15|39860.15|39847.43|39847.43|0
1581336600000|2020-02-10 12:10:00|39855.6|39855.6|39853.79|39853.79|39871.06|39871.06|39853.79|39853.79|0
1581336900000|2020-02-10 12:15:00|39850.15|39850.15|39856.07|39856.07|39867.43|39867.43|39845.15|39845.15|0
1581337200000|2020-02-10 12:20:00|39863.34|39863.34|39863.79|39863.79|39867.43|39867.43|39853.79|39853.79|0
1581337500000|2020-02-10 12:25:00|39862.43|39862.43|39861.07|39861.07|39884.25|39884.25|39861.07|39861.07|0
1581337800000|2020-02-10 12:30:00|39862.43|39862.43|39878.34|39878.34|39878.34|39878.34|39861.07|39861.07|0
1581338100000|2020-02-10 12:35:00|39874.7|39874.7|39879.7|39879.7|39888.34|39888.34|39874.7|39874.7|0
1581338400000|2020-02-10 12:40:00|39881.06|39881.06|39891.51|39891.51|39891.51|39891.51|39873.34|39873.34|0
1581338700000|2020-02-10 12:45:00|39887.87|39887.87|39879.69|39879.69|39887.87|39887.87|39855.14|39855.14|0
1581339000000|2020-02-10 12:50:00|39876.05|39876.05|39875.14|39875.14|39886.96|39886.96|39872.41|39872.41|0
1581339300000|2020-02-10 12:55:00|39872.41|39872.41|39887.87|39887.87|39887.87|39887.87|39849.69|39849.69|0
1581339600000|2020-02-10 13:00:00|39891.51|39891.51|39876.98|39876.98|39891.51|39891.51|39872.43|39872.43|0
1581339900000|2020-02-10 13:05:00|39875.61|39875.61|39870.17|39870.17|39875.61|39875.61|39860.62|39860.62|0
1581340200000|2020-02-10 13:10:00|39866.53|39866.53|39850.62|39850.62|39873.8|39873.8|39846.98|39846.98|0
1581340500000|2020-02-10 13:15:00|39846.98|39846.98|39865.17|39865.17|39865.17|39865.17|39846.98|39846.98|0
1581340800000|2020-02-10 13:20:00|39868.8|39868.8|39861.53|39861.53|39872.89|39872.89|39861.53|39861.53|0
1581341100000|2020-02-10 13:25:00|39860.17|39860.17|39853.36|39853.36|39862.44|39862.44|39840.62|39840.62|0
1581341400000|2020-02-10 13:30:00|39856.08|39856.08|39849.27|39849.27|39863.82|39863.82|39849.27|39849.27|0
1581341700000|2020-02-10 13:35:00|39852.91|39852.91|39854.27|39854.27|39870.18|39870.18|39852.91|39852.91|0
1581342000000|2020-02-10 13:40:00|39855.63|39855.63|39867.46|39867.46|39867.46|39867.46|39855.63|39855.63|0
1581342300000|2020-02-10 13:45:00|39863.82|39863.82|39849.27|39849.27|39863.82|39863.82|39825.63|39825.63|0
1581342600000|2020-02-10 13:50:00|39846.54|39846.54|39840.42|39840.42|39868.61|39868.61|39834.27|39834.27|0
1581342900000|2020-02-10 13:55:00|39836.78|39836.78|39848.14|39848.14|39860.87|39860.87|39829.51|39829.51|0
1581343200000|2020-02-10 14:00:00|39844.51|39844.51|39854.84|39854.84|39859.97|39859.97|39838.15|39838.15|0
1581343500000|2020-02-10 14:05:00|39858.47|39858.47|39849.84|39849.84|39860.75|39860.75|39841.66|39841.66|0
1581343800000|2020-02-10 14:10:00|39848.47|39848.47|39827.56|39827.56|39859.39|39859.39|39824.84|39824.84|0
1581344100000|2020-02-10 14:15:00|39823.48|39823.48|39822.56|39822.56|39837.11|39837.11|39818.93|39818.93|0
1581344400000|2020-02-10 14:20:00|39818.93|39818.93|39833.47|39833.47|39838.47|39838.47|39808.01|39808.01|0
1581344700000|2020-02-10 14:25:00|39829.84|39829.84|39827.56|39827.56|39834.84|39834.84|39824.84|39824.84|0
1581345000000|2020-02-10 14:30:00|39831.2|39831.2|39861.2|39861.2|39875.75|39875.75|39829.84|39829.84|0
1581345300000|2020-02-10 14:35:00|39857.56|39857.56|39830.74|39830.74|39857.56|39857.56|39824.82|39824.82|0
1581345600000|2020-02-10 14:40:00|39838.01|39838.01|39877.11|39877.11|39898.93|39898.93|39830.74|39830.74|0
1581345900000|2020-02-10 14:45:00|39869.83|39869.83|39820.29|39820.29|39869.83|39869.83|39820.29|39820.29|0
1581346200000|2020-02-10 14:50:00|39816.65|39816.65|39837.1|39837.1|39848.92|39848.92|39816.65|39816.65|0
1581346500000|2020-02-10 14:55:00|39833.46|39833.46|39888.47|39888.47|39895.74|39895.74|39829.82|39829.82|0
1581346800000|2020-02-10 15:00:00|39892.11|39892.11|39864.8|39864.8|39895.74|39895.74|39864.8|39864.8|0
1581347100000|2020-02-10 15:05:00|39868.44|39868.44|39848.44|39848.44|39875.71|39875.71|39832.53|39832.53|0
1581347400000|2020-02-10 15:10:00|39852.07|39852.07|39866.15|39866.15|39873.42|39873.42|39849.8|39849.8|0
1581347700000|2020-02-10 15:15:00|39862.51|39862.51|39869.78|39869.78|39889.78|39889.78|39862.51|39862.51|0
1581348000000|2020-02-10 15:20:00|39873.42|39873.42|39905.24|39905.24|39912.52|39912.52|39869.78|39869.78|0
1581348300000|2020-02-10 15:25:00|39907.97|39907.97|39913.43|39913.43|39934.34|39934.34|39899.79|39899.79|0
1581348600000|2020-02-10 15:30:00|39917.07|39917.07|39939.79|39939.79|39939.79|39939.79|39909.79|39909.79|0
1581348900000|2020-02-10 15:35:00|39942.52|39942.52|39937.05|39937.05|39949.79|39949.79|39920.69|39920.69|0
1581349200000|2020-02-10 15:40:00|39929.78|39929.78|39910.69|39910.69|39937.05|39937.05|39892.51|39892.51|0
1581349500000|2020-02-10 15:45:00|39917.97|39917.97|39893.42|39893.42|39917.97|39917.97|39872.51|39872.51|0
1581349800000|2020-02-10 15:50:00|39889.78|39889.78|39909.34|39909.34|39924.34|39924.34|39887.06|39887.06|0
1581350100000|2020-02-10 15:55:00|39905.71|39905.71|39901.17|39901.17|39908.9|39908.9|39899.35|39899.35|0
1581350400000|2020-02-10 16:00:00|39899.81|39899.81|39910.51|39910.51|39915.51|39915.51|39899.81|39899.81|0
1581350700000|2020-02-10 16:05:00|39913.23|39913.23|39935.52|39935.52|39939.16|39939.16|39904.59|39904.59|0
1581351000000|2020-02-10 16:10:00|39931.88|39931.88|39889.75|39889.75|39931.88|39931.88|39883.84|39883.84|0
1581351300000|2020-02-10 16:15:00|39893.39|39893.39|39921.82|39921.82|39922.49|39922.49|39893.39|39893.39|0
1581351600000|2020-02-10 16:20:00|39923.18|39923.18|39928.34|39928.34|39937.73|39937.73|39922.73|39922.73|0
1581351900000|2020-02-10 16:25:00|39931.98|39931.98|39956.89|39956.89|39959.01|39959.01|39931.98|39931.98|0
1581408900000|2020-02-11 08:15:00|40084.34|40084.34|40162.52|40162.52|40166.16|40166.16|40077.08|40077.08|0
1581409200000|2020-02-11 08:20:00|40159.8|40159.8|40168|40168|40208.89|40208.89|40159.8|40159.8|0
1581409500000|2020-02-11 08:25:00|40171.64|40171.64|40142.54|40142.54|40192.55|40192.55|40113.44|40113.44|0
1581409800000|2020-02-11 08:30:00|40146.18|40146.18|40140.73|40140.73|40168.9|40168.9|40129.82|40129.82|0
1581410100000|2020-02-11 08:35:00|40148|40148|40127.1|40127.1|40148|40148|40115.27|40115.27|0
1581410400000|2020-02-11 08:40:00|40116.19|40116.19|40184.39|40184.39|40184.39|40184.39|40094.37|40094.37|0
1581410700000|2020-02-11 08:45:00|40188.03|40188.03|40180.78|40180.78|40206.24|40206.24|40172.59|40172.59|0
1581411000000|2020-02-11 08:50:00|40173.5|40173.5|40196.7|40196.7|40205.34|40205.34|40147.61|40147.61|0
1581411300000|2020-02-11 08:55:00|40203.98|40203.98|40186.22|40186.22|40211.7|40211.7|40162.61|40162.61|0
1581411600000|2020-02-11 09:00:00|40189.86|40189.86|40201.68|40201.68|40220.32|40220.32|40176.22|40176.22|0
1581411900000|2020-02-11 09:05:00|40203.05|40203.05|40220.49|40220.49|40224.87|40224.87|40200.81|40200.81|0
1581412200000|2020-02-11 09:10:00|40238.68|40238.68|40258.24|40258.24|40263.69|40263.69|40212.77|40212.77|0
1581412500000|2020-02-11 09:15:00|40265.52|40265.52|40172.06|40172.06|40265.52|40265.52|40172.06|40172.06|0
1581412800000|2020-02-11 09:20:00|40168.42|40168.42|40087.94|40087.94|40172.06|40172.06|40084.3|40084.3|0
1581413100000|2020-02-11 09:25:00|40086.57|40086.57|40138.84|40138.84|40146.13|40146.13|40086.57|40086.57|0
1581413400000|2020-02-11 09:30:00|40135.2|40135.2|40125.01|40125.01|40135.2|40135.2|40091.1|40091.1|0
1581413700000|2020-02-11 09:35:00|40132.29|40132.29|40098.64|40098.64|40142.29|40142.29|40097.73|40097.73|0
1581414000000|2020-02-11 09:40:00|40102.28|40102.28|40059.99|40059.99|40102.28|40102.28|40059.99|40059.99|0
1581414300000|2020-02-11 09:45:00|40056.36|40056.36|40029|40029|40058.63|40058.63|40029|40029|0
1581414600000|2020-02-11 09:50:00|40025.36|40025.36|40039.35|40039.35|40052.99|40052.99|40021.72|40021.72|0
1581414900000|2020-02-11 09:55:00|40035.72|40035.72|39998.46|39998.46|40035.72|40035.72|39998|39998|0
1581415200000|2020-02-11 10:00:00|39994.82|39994.82|40026.5|40026.5|40033.31|40033.31|39991.49|39991.49|0
1581415500000|2020-02-11 10:05:00|40033.77|40033.77|39995.14|39995.14|40041.05|40041.05|39995.14|39995.14|0
1581415800000|2020-02-11 10:10:00|40006.05|40006.05|40050.19|40050.19|40050.19|40050.19|39995.14|39995.14|0
1581416100000|2020-02-11 10:15:00|40052.92|40052.92|40039.28|40039.28|40055.64|40055.64|40025.64|40025.64|0
1581416400000|2020-02-11 10:20:00|40040.64|40040.64|39975.17|39975.17|40050.64|40050.64|39975.17|39975.17|0
1581416700000|2020-02-11 10:25:00|39973.66|39973.66|39995.23|39995.23|40012.31|40012.31|39965.03|39965.03|0
1581417000000|2020-02-11 10:30:00|40006.15|40006.15|40001.6|40001.6|40017.51|40017.51|39999.32|39999.32|0
1581417300000|2020-02-11 10:35:00|39994.32|39994.32|39994.27|39994.27|39994.32|39994.32|39968.11|39968.11|0
1581417600000|2020-02-11 10:40:00|39997.9|39997.9|40032|40032|40035.64|40035.64|39994.27|39994.27|0
1581417900000|2020-02-11 10:45:00|40035.64|40035.64|40024.46|40024.46|40039.28|40039.28|40021.74|40021.74|0
1581418200000|2020-02-11 10:50:00|40020.83|40020.83|40037.08|40037.08|40046.74|40046.74|40006.28|40006.28|0
1581418500000|2020-02-11 10:55:00|40029.81|40029.81|40038.43|40038.43|40063.89|40063.89|40025.71|40025.71|0
1581418800000|2020-02-11 11:00:00|40035.71|40035.71|40067.08|40067.08|40082.99|40082.99|40028.43|40028.43|0
1581419100000|2020-02-11 11:05:00|40063.44|40063.44|40077.99|40077.99|40077.99|40077.99|40056.17|40056.17|0
1581419400000|2020-02-11 11:10:00|40081.63|40081.63|40047.07|40047.07|40099.82|40099.82|40046.62|40046.62|0
1581419700000|2020-02-11 11:15:00|40043.43|40043.43|40040.5|40040.5|40055.24|40055.24|40026.14|40026.14|0
1581420000000|2020-02-11 11:20:00|40037.77|40037.77|40011.98|40011.98|40037.77|40037.77|40011.98|40011.98|0
1581420300000|2020-02-11 11:25:00|40004.71|40004.71|39991.07|39991.07|40008.34|40008.34|39987.43|39987.43|0
1581420600000|2020-02-11 11:30:00|39990.82|39990.82|39977.59|39977.59|39993.95|39993.95|39966.68|39966.68|0
1581420900000|2020-02-11 11:35:00|39970.32|39970.32|39964.84|39964.84|39970.32|39970.32|39958.48|39958.48|0
1581421200000|2020-02-11 11:40:00|39963.48|39963.48|39936.66|39936.66|39963.48|39963.48|39936.66|39936.66|0
1581421500000|2020-02-11 11:45:00|39936.87|39936.87|39936.76|39936.76|39951.31|39951.31|39925.85|39925.85|0
1581421800000|2020-02-11 11:50:00|39947.67|39947.67|39952.15|39952.15|39958.59|39958.59|39947.67|39947.67|0
1581422100000|2020-02-11 11:55:00|39948.51|39948.51|39934.36|39934.36|39948.51|39948.51|39928.96|39928.96|0
1581422400000|2020-02-11 12:00:00|39927.55|39927.55|39941.7|39941.7|39966.03|39966.03|39927.55|39927.55|0
1581422700000|2020-02-11 12:05:00|39934.43|39934.43|39920.97|39920.97|39941.43|39941.43|39913.69|39913.69|0
1581423000000|2020-02-11 12:10:00|39919.6|39919.6|39914.6|39914.6|39919.6|39919.6|39910.97|39910.97|0
1581423300000|2020-02-11 12:15:00|39910.97|39910.97|39910.38|39910.38|39921.29|39921.29|39891.28|39891.28|0
1581423600000|2020-02-11 12:20:00|39914.02|39914.02|39901.39|39901.39|39928.57|39928.57|39890.48|39890.48|0
1581423900000|2020-02-11 12:25:00|39902.75|39902.75|39911.39|39911.39|39925.94|39925.94|39880.93|39880.93|0
1581424200000|2020-02-11 12:30:00|39918.66|39918.66|39906.84|39906.84|39928.66|39928.66|39906.84|39906.84|0
1581424500000|2020-02-11 12:35:00|39914.11|39914.11|39900.93|39900.93|39914.11|39914.11|39893.55|39893.55|0
1581424800000|2020-02-11 12:40:00|39904.57|39904.57|39887.24|39887.24|39904.57|39904.57|39882.75|39882.75|0
1581425100000|2020-02-11 12:45:00|39888.6|39888.6|39884.51|39884.51|39888.6|39888.6|39870.88|39870.88|0
1581425400000|2020-02-11 12:50:00|39888.15|39888.15|39895.42|39895.42|39902.7|39902.7|39883.15|39883.15|0
1581425700000|2020-02-11 12:55:00|39909.97|39909.97|39931.33|39931.33|39944.52|39944.52|39906.33|39906.33|0
1581426000000|2020-02-11 13:00:00|39920.42|39920.42|39941.78|39941.78|39944.52|39944.52|39911.78|39911.78|0
1581426300000|2020-02-11 13:05:00|39949.05|39949.05|39950.88|39950.88|39950.88|39950.88|39929.06|39929.06|0
1581426600000|2020-02-11 13:10:00|39947.24|39947.24|39951.28|39951.28|39957.19|39957.19|39942.64|39942.64|0
1581426900000|2020-02-11 13:15:00|39954.92|39954.92|39935.37|39935.37|39959.47|39959.47|39931.73|39931.73|0
1581427200000|2020-02-11 13:20:00|39939.01|39939.01|39939.01|39939.01|39946.28|39946.28|39928.09|39928.09|0
1581427500000|2020-02-11 13:25:00|39957.19|39957.19|39924.92|39924.92|39957.19|39957.19|39919.92|39919.92|0
1581427800000|2020-02-11 13:30:00|39927.64|39927.64|39946.23|39946.23|39953.5|39953.5|39927.64|39927.64|0
1581428100000|2020-02-11 13:35:00|39947.59|39947.59|39947.41|39947.41|39958.15|39958.15|39945.31|39945.31|0
1581428400000|2020-02-11 13:40:00|39943.77|39943.77|39931.94|39931.94|39947.86|39947.86|39931.94|39931.94|0
1581428700000|2020-02-11 13:45:00|39930.58|39930.58|39927.51|39927.51|39934.22|39934.22|39916.5|39916.5|0
1581429000000|2020-02-11 13:50:00|39923.43|39923.43|39929.23|39929.23|39945.25|39945.25|39923.43|39923.43|0
1581429300000|2020-02-11 13:55:00|39932.87|39932.87|39932.69|39932.69|39937.45|39937.45|39921.51|39921.51|0
1581429600000|2020-02-11 14:00:00|39929.05|39929.05|39957.46|39957.46|39957.46|39957.46|39925.63|39925.63|0
1581429900000|2020-02-11 14:05:00|39958.82|39958.82|39923.35|39923.35|39958.82|39958.82|39911.99|39911.99|0
1581430200000|2020-02-11 14:10:00|39919.72|39919.72|39917.89|39917.89|39921.99|39921.99|39904.72|39904.72|0
1581430500000|2020-02-11 14:15:00|39914.25|39914.25|39904.26|39904.26|39926.08|39926.08|39889.71|39889.71|0
1581430800000|2020-02-11 14:20:00|39900.17|39900.17|39871.13|39871.13|39917.44|39917.44|39871.13|39871.13|0
1581431100000|2020-02-11 14:25:00|39872.49|39872.49|39923.89|39923.89|39930.81|39930.81|39861.58|39861.58|0
1581431400000|2020-02-11 14:30:00|39927.53|39927.53|39911.08|39911.08|39942.99|39942.99|39900.16|39900.16|0
1581431700000|2020-02-11 14:35:00|39914.71|39914.71|39921.8|39921.8|39936.35|39936.35|39909.71|39909.71|0
1581432000000|2020-02-11 14:40:00|39918.17|39918.17|39927.81|39927.81|39940.07|39940.07|39904.53|39904.53|0
1581432300000|2020-02-11 14:45:00|39935.08|39935.08|39923.91|39923.91|39944.37|39944.37|39923.91|39923.91|0
1581432600000|2020-02-11 14:50:00|39920.27|39920.27|39933.46|39933.46|39940.73|39940.73|39909.82|39909.82|0
1581432900000|2020-02-11 14:55:00|39934.82|39934.82|39927.94|39927.94|39938.46|39938.46|39921.63|39921.63|0
1581433200000|2020-02-11 15:00:00|39931.58|39931.58|39969.95|39969.95|39984.49|39984.49|39922.19|39922.19|0
1581433500000|2020-02-11 15:05:00|39973.58|39973.58|39949.58|39949.58|39973.58|39973.58|39947|39947|0
1581433800000|2020-02-11 15:10:00|39953.21|39953.21|39954.27|39954.27|39957.9|39957.9|39919.56|39919.56|0
1581434100000|2020-02-11 15:15:00|39961.54|39961.54|40008.72|40008.72|40016.75|40016.75|39961.54|39961.54|0
1581434400000|2020-02-11 15:20:00|40015.99|40015.99|40024.39|40024.39|40027.06|40027.06|40005.24|40005.24|0
1581434700000|2020-02-11 15:25:00|40023.03|40023.03|40018.03|40018.03|40023.03|40023.03|40008.48|40008.48|0
1581435000000|2020-02-11 15:30:00|40014.39|40014.39|40001.67|40001.67|40014.39|40014.39|39990.76|39990.76|0
1581435300000|2020-02-11 15:35:00|39997.58|39997.58|39964.38|39964.38|40000.31|40000.31|39960.75|39960.75|0
1581435600000|2020-02-11 15:40:00|39960.75|39960.75|39959.33|39959.33|39972.11|39972.11|39952.06|39952.06|0
1581435900000|2020-02-11 15:45:00|39952.06|39952.06|39929.22|39929.22|39955.69|39955.69|39929.22|39929.22|0
1581436200000|2020-02-11 15:50:00|39925.59|39925.59|39915.12|39915.12|39932.4|39932.4|39911.04|39911.04|0
1581436500000|2020-02-11 15:55:00|39922.4|39922.4|39949.43|39949.43|39968.07|39968.07|39921.04|39921.04|0
1581436800000|2020-02-11 16:00:00|39942.16|39942.16|39953.42|39953.42|39972.54|39972.54|39931.91|39931.91|0
1581437100000|2020-02-11 16:05:00|39957.05|39957.05|39975.89|39975.89|39975.89|39975.89|39942.51|39942.51|0
1581437400000|2020-02-11 16:10:00|39972.25|39972.25|39959.43|39959.43|39972.25|39972.25|39947.61|39947.61|0
1581437700000|2020-02-11 16:15:00|39962.16|39962.16|39958.94|39958.94|39978.32|39978.32|39958.94|39958.94|0
1581438000000|2020-02-11 16:20:00|39958.69|39958.69|39969.21|39969.21|39978.76|39978.76|39951.83|39951.83|0
1581438300000|2020-02-11 16:25:00|39970.21|39970.21|39981.33|39981.33|39984.97|39984.97|39953.9|39953.9|0
1581495300000|2020-02-12 08:15:00|39897.12|39897.12|39892.11|39892.11|39913.48|39913.48|39877.56|39877.56|0
1581495600000|2020-02-12 08:20:00|39888.47|39888.47|39929.85|39929.85|39945.9|39945.9|39877.11|39877.11|0
1581495900000|2020-02-12 08:25:00|39922.58|39922.58|39921.65|39921.65|39953.03|39953.03|39892.55|39892.55|0
1581496200000|2020-02-12 08:30:00|39924.37|39924.37|39963.45|39963.45|39994.36|39994.36|39902.55|39902.55|0
1581496500000|2020-02-12 08:35:00|39959.82|39959.82|39912.86|39912.86|39959.82|39959.82|39909.22|39909.22|0
1581496800000|2020-02-12 08:40:00|39915.58|39915.58|39901.61|39901.61|39938.89|39938.89|39901.61|39901.61|0
1581497100000|2020-02-12 08:45:00|39897.97|39897.97|39963.44|39963.44|39966.16|39966.16|39894.33|39894.33|0
1581497400000|2020-02-12 08:50:00|39960.72|39960.72|39853.73|39853.73|39966.16|39966.16|39836.14|39836.14|0
1581497700000|2020-02-12 08:55:00|39850.09|39850.09|39855.23|39855.23|39864.64|39864.64|39840.68|39840.68|0
1581498000000|2020-02-12 09:00:00|39857.04|39857.04|39826.79|39826.79|39859.77|39859.77|39821.33|39821.33|0
1581498300000|2020-02-12 09:05:00|39823.15|39823.15|39864.99|39864.99|39872.26|39872.26|39820.43|39820.43|0
1581498600000|2020-02-12 09:10:00|39861.35|39861.35|39857.28|39857.28|39868.62|39868.62|39834.09|39834.09|0
1581498900000|2020-02-12 09:15:00|39860.91|39860.91|39887.72|39887.72|39895|39895|39854.55|39854.55|0
1581499200000|2020-02-12 09:20:00|39891.36|39891.36|39891.39|39891.39|39897.74|39897.74|39879.55|39879.55|0
1581499500000|2020-02-12 09:25:00|39898.66|39898.66|39841.83|39841.83|39898.66|39898.66|39829.55|39829.55|0
1581499800000|2020-02-12 09:30:00|39845.46|39845.46|39798.63|39798.63|39860|39860|39798.63|39798.63|0
1581500100000|2020-02-12 09:35:00|39794.99|39794.99|39815.33|39815.33|39840.34|39840.34|39794.99|39794.99|0
1581500400000|2020-02-12 09:40:00|39826.24|39826.24|39792.33|39792.33|39831.94|39831.94|39792.33|39792.33|0
1581500700000|2020-02-12 09:45:00|39799.6|39799.6|39803.24|39803.24|39814.15|39814.15|39788.69|39788.69|0
1581501000000|2020-02-12 09:50:00|39806.88|39806.88|39814.17|39814.17|39816.89|39816.89|39804.15|39804.15|0
1581501300000|2020-02-12 09:55:00|39803.26|39803.26|39777.37|39777.37|39803.26|39803.26|39767.48|39767.48|0
1581501600000|2020-02-12 10:00:00|39770.09|39770.09|39763.28|39763.28|39775.56|39775.56|39753.73|39753.73|0
1581501900000|2020-02-12 10:05:00|39766.92|39766.92|39777.37|39777.37|39777.37|39777.37|39747.37|39747.37|0
1581502200000|2020-02-12 10:10:00|39780.09|39780.09|39776.11|39776.11|39784.05|39784.05|39769.18|39769.18|0
1581502500000|2020-02-12 10:15:00|39779.75|39779.75|39822.73|39822.73|39822.73|39822.73|39779.75|39779.75|0
1581502800000|2020-02-12 10:20:00|39811.82|39811.82|39794.55|39794.55|39812.73|39812.73|39794.55|39794.55|0
1581503100000|2020-02-12 10:25:00|39798.19|39798.19|39817.28|39817.28|39817.28|39817.28|39784.55|39784.55|0
1581503400000|2020-02-12 10:30:00|39810.01|39810.01|39822.32|39822.32|39822.32|39822.32|39801.41|39801.41|0
1581503700000|2020-02-12 10:35:00|39825.95|39825.95|39824.43|39824.43|39831.71|39831.71|39811.87|39811.87|0
1581504000000|2020-02-12 10:40:00|39820.79|39820.79|39844.67|39844.67|39848.3|39848.3|39812.86|39812.86|0
1581504300000|2020-02-12 10:45:00|39841.03|39841.03|39849.84|39849.84|39849.84|39849.84|39830.12|39830.12|0
1581504600000|2020-02-12 10:50:00|39847.12|39847.12|39831.92|39831.92|39847.12|39847.12|39831.92|39831.92|0
1581504900000|2020-02-12 10:55:00|39828.29|39828.29|39828.27|39828.27|39831.91|39831.91|39821.01|39821.01|0
1581505200000|2020-02-12 11:00:00|39825.55|39825.55|39804.64|39804.64|39832.82|39832.82|39804.64|39804.64|0
1581505500000|2020-02-12 11:05:00|39808.27|39808.27|39842.84|39842.84|39842.84|39842.84|39808.27|39808.27|0
1581505800000|2020-02-12 11:10:00|39835.56|39835.56|39830.11|39830.11|39835.56|39835.56|39826.48|39826.48|0
1581506100000|2020-02-12 11:15:00|39827.39|39827.39|39856.96|39856.96|39856.96|39856.96|39820.11|39820.11|0
1581506400000|2020-02-12 11:20:00|39854.23|39854.23|39855.15|39855.15|39861.51|39861.51|39843.32|39843.32|0
1581506700000|2020-02-12 11:25:00|39844.23|39844.23|39859.15|39859.15|39864.23|39864.23|39840.6|39840.6|0
1581507000000|2020-02-12 11:30:00|39856.43|39856.43|39858.16|39858.16|39877.5|39877.5|39856.43|39856.43|0
1581507300000|2020-02-12 11:35:00|39869.07|39869.07|39878.34|39878.34|39878.34|39878.34|39865.44|39865.44|0
1581507600000|2020-02-12 11:40:00|39881.06|39881.06|39908.33|39908.33|39914.69|39914.69|39870.15|39870.15|0
1581507900000|2020-02-12 11:45:00|39904.7|39904.7|39917.4|39917.4|39917.4|39917.4|39887.42|39887.42|0
1581508200000|2020-02-12 11:50:00|39921.04|39921.04|39903.77|39903.77|39921.04|39921.04|39879.23|39879.23|0
1581508500000|2020-02-12 11:55:00|39900.13|39900.13|39902.4|39902.4|39902.4|39902.4|39875.12|39875.12|0
1581508800000|2020-02-12 12:00:00|39898.76|39898.76|39903.11|39903.11|39916.05|39916.05|39888.2|39888.2|0
1581509100000|2020-02-12 12:05:00|39905.83|39905.83|39903.11|39903.11|39909.47|39909.47|39888.56|39888.56|0
1581509400000|2020-02-12 12:10:00|39906.74|39906.74|39930.38|39930.38|39934.93|39934.93|39906.74|39906.74|0
1581509700000|2020-02-12 12:15:00|39927.66|39927.66|39932.21|39932.21|39953.12|39953.12|39927.66|39927.66|0
1581510000000|2020-02-12 12:20:00|39924.93|39924.93|39903.11|39903.11|39924.93|39924.93|39903.11|39903.11|0
1581510300000|2020-02-12 12:25:00|39899.47|39899.47|39892.2|39892.2|39905.83|39905.83|39892.2|39892.2|0
1581510600000|2020-02-12 12:30:00|39889.47|39889.47|39877.65|39877.65|39892.2|39892.2|39873.69|39873.69|0
1581510900000|2020-02-12 12:35:00|39881.28|39881.28|39884.92|39884.92|39888.56|39888.56|39881.28|39881.28|0
1581511200000|2020-02-12 12:40:00|39887.65|39887.65|39888.54|39888.54|39888.54|39888.54|39862.2|39862.2|0
1581511500000|2020-02-12 12:45:00|39884.91|39884.91|39860.37|39860.37|39891.27|39891.27|39860.37|39860.37|0
1581511800000|2020-02-12 12:50:00|39856.74|39856.74|39863.1|39863.1|39874.92|39874.92|39856.74|39856.74|0
1581512100000|2020-02-12 12:55:00|39859.46|39859.46|39876.73|39876.73|39879.46|39879.46|39855.82|39855.82|0
1581512400000|2020-02-12 13:00:00|39880.37|39880.37|39869.35|39869.35|39880.37|39880.37|39869.35|39869.35|0
1581512700000|2020-02-12 13:05:00|39876.63|39876.63|39870.25|39870.25|39877.53|39877.53|39869.35|39869.35|0
1581513000000|2020-02-12 13:10:00|39866.61|39866.61|39873.89|39873.89|39877.53|39877.53|39855.7|39855.7|0
1581513300000|2020-02-12 13:15:00|39881.16|39881.16|39854.8|39854.8|39888.44|39888.44|39854.8|39854.8|0
1581513600000|2020-02-12 13:20:00|39862.08|39862.08|39882.97|39882.97|39883.89|39883.89|39862.08|39862.08|0
1581513900000|2020-02-12 13:25:00|39879.34|39879.34|39846.17|39846.17|39896.13|39896.13|39842.54|39842.54|0
1581514200000|2020-02-12 13:30:00|39849.81|39849.81|39872.55|39872.55|39879.82|39879.82|39847.09|39847.09|0
1581514500000|2020-02-12 13:35:00|39868.91|39868.91|39860.72|39860.72|39871.64|39871.64|39853.45|39853.45|0
1581514800000|2020-02-12 13:40:00|39864.36|39864.36|39845.26|39845.26|39868|39868|39845.26|39845.26|0
1581515100000|2020-02-12 13:45:00|39848.9|39848.9|39837.43|39837.43|39861.98|39861.98|39837.43|39837.43|0
1581515400000|2020-02-12 13:50:00|39830.16|39830.16|39871.98|39871.98|39871.98|39871.98|39830.16|39830.16|0
1581515700000|2020-02-12 13:55:00|39875.62|39875.62|39852.93|39852.93|39875.62|39875.62|39842.93|39842.93|0
1581516000000|2020-02-12 14:00:00|39856.57|39856.57|39887.8|39887.8|39895.07|39895.07|39852.93|39852.93|0
1581516300000|2020-02-12 14:05:00|39890.52|39890.52|39853.14|39853.14|39891.44|39891.44|39849.51|39849.51|0
1581516600000|2020-02-12 14:10:00|39855.87|39855.87|39853.13|39853.13|39867.68|39867.68|39848.59|39848.59|0
1581516900000|2020-02-12 14:15:00|39849.49|39849.49|39812.24|39812.24|39851.32|39851.32|39809.51|39809.51|0
1581517200000|2020-02-12 14:20:00|39814.96|39814.96|39822.39|39822.39|39829.67|39829.67|39807.84|39807.84|0
1581517500000|2020-02-12 14:25:00|39826.03|39826.03|39837.84|39837.84|39837.84|39837.84|39815.12|39815.12|0
1581517800000|2020-02-12 14:30:00|39834.2|39834.2|39873.29|39873.29|39877.84|39877.84|39823.29|39823.29|0
1581518100000|2020-02-12 14:35:00|39862.37|39862.37|39878.74|39878.74|39881.47|39881.47|39848.74|39848.74|0
1581518400000|2020-02-12 14:40:00|39875.1|39875.1|39857.82|39857.82|39882.37|39882.37|39851.46|39851.46|0
1581518700000|2020-02-12 14:45:00|39854.19|39854.19|39875.1|39875.1|39878.74|39878.74|39854.19|39854.19|0
1581519000000|2020-02-12 14:50:00|39872.37|39872.37|39859.65|39859.65|39873.29|39873.29|39855.1|39855.1|0
1581519300000|2020-02-12 14:55:00|39856.01|39856.01|39856.01|39856.01|39863.29|39863.29|39846.01|39846.01|0
1581519600000|2020-02-12 15:00:00|39853.29|39853.29|39872.88|39872.88|39875.35|39875.35|39839.64|39839.64|0
1581519900000|2020-02-12 15:05:00|39876.51|39876.51|39843.78|39843.78|39876.51|39876.51|39837.42|39837.42|0
1581520200000|2020-02-12 15:10:00|39847.42|39847.42|39850.6|39850.6|39881.51|39881.51|39845.15|39845.15|0
1581520500000|2020-02-12 15:15:00|39854.24|39854.24|39860.87|39860.87|39872.68|39872.68|39839.94|39839.94|0
1581520800000|2020-02-12 15:20:00|39864.5|39864.5|39832.68|39832.68|39871.78|39871.78|39832.68|39832.68|0
1581521100000|2020-02-12 15:25:00|39829.96|39829.96|39877.24|39877.24|39884.51|39884.51|39825.41|39825.41|0
1581521400000|2020-02-12 15:30:00|39873.6|39873.6|39841.77|39841.77|39881.78|39881.78|39841.77|39841.77|0
1581521700000|2020-02-12 15:35:00|39845.4|39845.4|39847.22|39847.22|39851.77|39851.77|39832.67|39832.67|0
1581522000000|2020-02-12 15:40:00|39839.94|39839.94|39870.85|39870.85|39870.85|39870.85|39834.49|39834.49|0
1581522300000|2020-02-12 15:45:00|39868.13|39868.13|39878.13|39878.13|39882.68|39882.68|39868.13|39868.13|0
1581522600000|2020-02-12 15:50:00|39874.49|39874.49|39855.39|39855.39|39885.4|39885.4|39855.39|39855.39|0
1581522900000|2020-02-12 15:55:00|39852.66|39852.66|39856.3|39856.3|39863.58|39863.58|39834.48|39834.48|0
1581523200000|2020-02-12 16:00:00|39859.94|39859.94|39867.11|39867.11|39899.95|39899.95|39856.3|39856.3|0
1581523500000|2020-02-12 16:05:00|39874.38|39874.38|39887.86|39887.86|39891.5|39891.5|39867.11|39867.11|0
1581523800000|2020-02-12 16:10:00|39880.58|39880.58|39876.51|39876.51|39886.03|39886.03|39873.31|39873.31|0
1581524100000|2020-02-12 16:15:00|39872.87|39872.87|39878.71|39878.71|39879.63|39879.63|39855.49|39855.49|0
1581524400000|2020-02-12 16:20:00|39882.35|39882.35|39876.62|39876.62|39886.24|39886.24|39861.16|39861.16|0
1581524700000|2020-02-12 16:25:00|39879.34|39879.34|39889.82|39889.82|39893.37|39893.37|39855.28|39855.28|0
1581581700000|2020-02-13 08:15:00|39562.7|39562.7|39593.99|39593.99|39611.27|39611.27|39559.96|39559.96|0
1581582000000|2020-02-13 08:20:00|39586.72|39586.72|39700.36|39700.36|39700.36|39700.36|39574.91|39574.91|0
1581582300000|2020-02-13 08:25:00|39718.55|39718.55|39626.71|39626.71|39733.09|39733.09|39626.71|39626.71|0
1581582600000|2020-02-13 08:30:00|39619.44|39619.44|39677.73|39677.73|39677.73|39677.73|39619.44|39619.44|0
1581582900000|2020-02-13 08:35:00|39677.48|39677.48|39752.05|39752.05|39752.05|39752.05|39677.48|39677.48|0
1581583200000|2020-02-13 08:40:00|39730.23|39730.23|39745.94|39745.94|39768.67|39768.67|39721.14|39721.14|0
1581583500000|2020-02-13 08:45:00|39743.21|39743.21|39717.77|39717.77|39772.31|39772.31|39717.77|39717.77|0
1581583800000|2020-02-13 08:50:00|39715.04|39715.04|39721.42|39721.42|39722.32|39722.32|39704.14|39704.14|0
1581584100000|2020-02-13 08:55:00|39724.14|39724.14|39674.13|39674.13|39736.88|39736.88|39655.95|39655.95|0
1581584400000|2020-02-13 09:00:00|39676.86|39676.86|39711.41|39711.41|39718.68|39718.68|39654.12|39654.12|0
1581584700000|2020-02-13 09:05:00|39715.04|39715.04|39675.96|39675.96|39729.59|39729.59|39672.32|39672.32|0
1581585000000|2020-02-13 09:10:00|39697.78|39697.78|39675.97|39675.97|39697.78|39697.78|39665.97|39665.97|0
1581585300000|2020-02-13 09:15:00|39672.34|39672.34|39664.16|39664.16|39691.44|39691.44|39660.53|39660.53|0
1581585600000|2020-02-13 09:20:00|39666.89|39666.89|39638.65|39638.65|39689.61|39689.61|39638.65|39638.65|0
1581585900000|2020-02-13 09:25:00|39635.01|39635.01|39597.71|39597.71|39636.82|39636.82|39597.71|39597.71|0
1581586200000|2020-02-13 09:30:00|39600.44|39600.44|39571.68|39571.68|39608.63|39608.63|39568.04|39568.04|0
1581586500000|2020-02-13 09:35:00|39571.17|39571.17|39623.8|39623.8|39623.8|39623.8|39571.17|39571.17|0
1581586800000|2020-02-13 09:40:00|39621.07|39621.07|39651.57|39651.57|39655.21|39655.21|39605.61|39605.61|0
1581587100000|2020-02-13 09:45:00|39655.21|39655.21|39598.73|39598.73|39655.21|39655.21|39598.73|39598.73|0
1581587400000|2020-02-13 09:50:00|39602.37|39602.37|39573.29|39573.29|39602.37|39602.37|39520.55|39520.55|0
1581587700000|2020-02-13 09:55:00|39580.56|39580.56|39560.64|39560.64|39583.29|39583.29|39542.52|39542.52|0
1581588000000|2020-02-13 10:00:00|39553.37|39553.37|39493.36|39493.36|39553.37|39553.37|39488.81|39488.81|0
1581588300000|2020-02-13 10:05:00|39482.45|39482.45|39440.64|39440.64|39487|39487|39426.09|39426.09|0
1581588600000|2020-02-13 10:10:00|39437.92|39437.92|39450.28|39450.28|39469.48|39469.48|39398.82|39398.82|0
1581588900000|2020-02-13 10:15:00|39457.56|39457.56|39444.81|39444.81|39465.74|39465.74|39431.18|39431.18|0
1581589200000|2020-02-13 10:20:00|39448.44|39448.44|39467.54|39467.54|39483|39483|39445.72|39445.72|0
1581589500000|2020-02-13 10:25:00|39463.91|39463.91|39541.76|39541.76|39547.2|39547.2|39463.91|39463.91|0
1581589800000|2020-02-13 10:30:00|39538.12|39538.12|39489.88|39489.88|39538.12|39538.12|39475.33|39475.33|0
1581590100000|2020-02-13 10:35:00|39479.88|39479.88|39472.62|39472.62|39479.88|39479.88|39448.97|39448.97|0
1581590400000|2020-02-13 10:40:00|39478.07|39478.07|39438.72|39438.72|39478.07|39478.07|39431.45|39431.45|0
1581590700000|2020-02-13 10:45:00|39431.45|39431.45|39435.99|39435.99|39443.26|39443.26|39425.09|39425.09|0
1581591000000|2020-02-13 10:50:00|39428.71|39428.71|39415.78|39415.78|39438.71|39438.71|39412.14|39412.14|0
1581591300000|2020-02-13 10:55:00|39412.14|39412.14|39390.6|39390.6|39412.14|39412.14|39386.64|39386.64|0
1581591600000|2020-02-13 11:00:00|39394.23|39394.23|39379.13|39379.13|39394.23|39394.23|39346.39|39346.39|0
1581591900000|2020-02-13 11:05:00|39376.41|39376.41|39340.05|39340.05|39376.41|39376.41|39329.13|39329.13|0
1581592200000|2020-02-13 11:10:00|39347.32|39347.32|39325.51|39325.51|39350.96|39350.96|39324.6|39324.6|0
1581592500000|2020-02-13 11:15:00|39330.51|39330.51|39349.15|39349.15|39351.42|39351.42|39322.32|39322.32|0
1581592800000|2020-02-13 11:20:00|39352.78|39352.78|39353.93|39353.93|39361.21|39361.21|39344.15|39344.15|0
1581593100000|2020-02-13 11:25:00|39357.57|39357.57|39333.02|39333.02|39361.21|39361.21|39333.02|39333.02|0
1581593400000|2020-02-13 11:30:00|39329.39|39329.39|39326.8|39326.8|39330.43|39330.43|39304.84|39304.84|0
1581593700000|2020-02-13 11:35:00|39328.16|39328.16|39345.83|39345.83|39356.49|39356.49|39325.43|39325.43|0
1581594000000|2020-02-13 11:40:00|39348.55|39348.55|39377.23|39377.23|39381.27|39381.27|39336.73|39336.73|0
1581594300000|2020-02-13 11:45:00|39369.95|39369.95|39401.76|39401.76|39404.49|39404.49|39369.95|39369.95|0
1581594600000|2020-02-13 11:50:00|39390.85|39390.85|39396.06|39396.06|39427.22|39427.22|39388.03|39388.03|0
1581594900000|2020-02-13 11:55:00|39382.42|39382.42|39374.34|39374.34|39400.61|39400.61|39369.64|39369.64|0
1581595200000|2020-02-13 12:00:00|39375.84|39375.84|39371.54|39371.54|39389.72|39389.72|39371.54|39371.54|0
1581595500000|2020-02-13 12:05:00|39364.26|39364.26|39323.35|39323.35|39378.81|39378.81|39323.35|39323.35|0
1581595800000|2020-02-13 12:10:00|39319.72|39319.72|39305.17|39305.17|39323.35|39323.35|39290.62|39290.62|0
1581596100000|2020-02-13 12:15:00|39297.89|39297.89|39242.45|39242.45|39297.89|39297.89|39242.45|39242.45|0
1581596400000|2020-02-13 12:20:00|39249.72|39249.72|39256.08|39256.08|39270.63|39270.63|39245.19|39245.19|0
1581596700000|2020-02-13 12:25:00|39252.45|39252.45|39209.82|39209.82|39252.45|39252.45|39195.28|39195.28|0
1581597000000|2020-02-13 12:30:00|39206.19|39206.19|39228|39228|39228.91|39228.91|39198.91|39198.91|0
1581597300000|2020-02-13 12:35:00|39224.36|39224.36|39186.16|39186.16|39228|39228|39186.16|39186.16|0
1581597600000|2020-02-13 12:40:00|39171.61|39171.61|39211.61|39211.61|39211.61|39211.61|39171.61|39171.61|0
1581597900000|2020-02-13 12:45:00|39203.44|39203.44|39236.17|39236.17|39243.45|39243.45|39203.44|39203.44|0
1581598200000|2020-02-13 12:50:00|39239.81|39239.81|39264.36|39264.36|39278.91|39278.91|39237.08|39237.08|0
1581598500000|2020-02-13 12:55:00|39260.72|39260.72|39282.53|39282.53|39286.17|39286.17|39260.72|39260.72|0
1581598800000|2020-02-13 13:00:00|39297.08|39297.08|39299|39299|39309.91|39309.91|39286.27|39286.27|0
1581599100000|2020-02-13 13:05:00|39306.27|39306.27|39282.73|39282.73|39306.27|39306.27|39265.36|39265.36|0
1581599400000|2020-02-13 13:10:00|39279.09|39279.09|39279.09|39279.09|39286.37|39286.37|39271.82|39271.82|0
1581599700000|2020-02-13 13:15:00|39281.82|39281.82|39228.17|39228.17|39281.82|39281.82|39228.17|39228.17|0
1581600000000|2020-02-13 13:20:00|39224.53|39224.53|39249.08|39249.08|39249.08|39249.08|39206.35|39206.35|0
1581600300000|2020-02-13 13:25:00|39256.35|39256.35|39258.34|39258.34|39261.06|39261.06|39236.51|39236.51|0
1581600600000|2020-02-13 13:30:00|39254.7|39254.7|39291.62|39291.62|39291.62|39291.62|39248.8|39248.8|0
1581600900000|2020-02-13 13:35:00|39288.9|39288.9|39233.24|39233.24|39288.9|39288.9|39209.55|39209.55|0
1581601200000|2020-02-13 13:40:00|39236.87|39236.87|39251.42|39251.42|39265.97|39265.97|39226.87|39226.87|0
1581601500000|2020-02-13 13:45:00|39247.78|39247.78|39277.54|39277.54|39285.07|39285.07|39247.78|39247.78|0
1581601800000|2020-02-13 13:50:00|39273.91|39273.91|39316.03|39316.03|39316.03|39316.03|39268.56|39268.56|0
1581602100000|2020-02-13 13:55:00|39312.39|39312.39|39320.33|39320.33|39343.96|39343.96|39308.76|39308.76|0
1581602400000|2020-02-13 14:00:00|39327.6|39327.6|39322.15|39322.15|39327.6|39327.6|39298.52|39298.52|0
1581602700000|2020-02-13 14:05:00|39318.52|39318.52|39327.45|39327.45|39330.55|39330.55|39314.88|39314.88|0
1581603000000|2020-02-13 14:10:00|39323.81|39323.81|39350.42|39350.42|39350.42|39350.42|39318|39318|0
1581603300000|2020-02-13 14:15:00|39343.14|39343.14|39367.69|39367.69|39367.69|39367.69|39327.7|39327.7|0
1581603600000|2020-02-13 14:20:00|39370.42|39370.42|39377.7|39377.7|39384.98|39384.98|39364.97|39364.97|0
1581603900000|2020-02-13 14:25:00|39381.34|39381.34|39434.28|39434.28|39434.28|39434.28|39364.97|39364.97|0
1581604200000|2020-02-13 14:30:00|39437.91|39437.91|39413.82|39413.82|39482|39482|39410.18|39410.18|0
1581604500000|2020-02-13 14:35:00|39406.54|39406.54|39361.61|39361.61|39423.28|39423.28|39354.33|39354.33|0
1581604800000|2020-02-13 14:40:00|39354.33|39354.33|39346.16|39346.16|39371.62|39371.62|39345.24|39345.24|0
1581605100000|2020-02-13 14:45:00|39349.79|39349.79|39396.67|39396.67|39400.31|39400.31|39346.16|39346.16|0
1581605400000|2020-02-13 14:50:00|39400.31|39400.31|39400.4|39400.4|39435.77|39435.77|39383.03|39383.03|0
1581605700000|2020-02-13 14:55:00|39404.04|39404.04|39381.31|39381.31|39425.86|39425.86|39381.31|39381.31|0
1581606000000|2020-02-13 15:00:00|39377.68|39377.68|39389.06|39389.06|39402.7|39402.7|39376.37|39376.37|0
1581606300000|2020-02-13 15:05:00|39388.56|39388.56|39367.89|39367.89|39403.76|39403.76|39367.89|39367.89|0
1581606600000|2020-02-13 15:10:00|39370.61|39370.61|39376.21|39376.21|39376.21|39376.21|39335.3|39335.3|0
1581606900000|2020-02-13 15:15:00|39379.84|39379.84|39344.4|39344.4|39383.48|39383.48|39308.94|39308.94|0
1581607200000|2020-02-13 15:20:00|39340.76|39340.76|39370.27|39370.27|39375.73|39375.73|39333.49|39333.49|0
1581607500000|2020-02-13 15:25:00|39373.91|39373.91|39342.39|39342.39|39377.2|39377.2|39338.86|39338.86|0
1581607800000|2020-02-13 15:30:00|39349.66|39349.66|39337.53|39337.53|39365.72|39365.72|39330.26|39330.26|0
1581608100000|2020-02-13 15:35:00|39333.89|39333.89|39345.07|39345.07|39355.98|39355.98|39333.89|39333.89|0
1581608400000|2020-02-13 15:40:00|39348.71|39348.71|39385.98|39385.98|39395.98|39395.98|39348.71|39348.71|0
1581608700000|2020-02-13 15:45:00|39389.62|39389.62|39404.31|39404.31|39409.61|39409.61|39385.98|39385.98|0
1581609000000|2020-02-13 15:50:00|39400.67|39400.67|39410.24|39410.24|39422.07|39422.07|39390.67|39390.67|0
1581609300000|2020-02-13 15:55:00|39410.46|39410.46|39409.48|39409.48|39425.92|39425.92|39396.8|39396.8|0
1581609600000|2020-02-13 16:00:00|39405.84|39405.84|39398.1|39398.1|39413.67|39413.67|39398.1|39398.1|0
1581609900000|2020-02-13 16:05:00|39401.74|39401.74|39421.23|39421.23|39428.51|39428.51|39401.74|39401.74|0
1581610200000|2020-02-13 16:10:00|39417.59|39417.59|39434.51|39434.51|39437.72|39437.72|39417.59|39417.59|0
1581610500000|2020-02-13 16:15:00|39430.87|39430.87|39493.82|39493.82|39493.82|39493.82|39430.87|39430.87|0
1581610800000|2020-02-13 16:20:00|39497.46|39497.46|39511.99|39511.99|39520.07|39520.07|39478.25|39478.25|0
1581611100000|2020-02-13 16:25:00|39509.27|39509.27|39496.09|39496.09|39524.56|39524.56|39488.82|39488.82|0
1581668100000|2020-02-14 08:15:00|39462.85|39462.85|39460.08|39460.08|39501.92|39501.92|39454.66|39454.66|0
1581668400000|2020-02-14 08:20:00|39470.99|39470.99|39480.99|39480.99|39496.45|39496.45|39450.99|39450.99|0
1581668700000|2020-02-14 08:25:00|39484.63|39484.63|39488.98|39488.98|39507.16|39507.16|39461.89|39461.89|0
1581669000000|2020-02-14 08:30:00|39491.7|39491.7|39502.56|39502.56|39513.47|39513.47|39476.2|39476.2|0
1581669300000|2020-02-14 08:35:00|39499.84|39499.84|39511.64|39511.64|39523.46|39523.46|39496.19|39496.19|0
1581669600000|2020-02-14 08:40:00|39508.91|39508.91|39414.34|39414.34|39508.91|39508.91|39414.34|39414.34|0
1581669900000|2020-02-14 08:45:00|39425.25|39425.25|39464.35|39464.35|39477.99|39477.99|39421.62|39421.62|0
1581670200000|2020-02-14 08:50:00|39461.63|39461.63|39433.44|39433.44|39465.26|39465.26|39433.44|39433.44|0
1581670500000|2020-02-14 08:55:00|39422.53|39422.53|39402.53|39402.53|39425.25|39425.25|39387.97|39387.97|0
1581670800000|2020-02-14 09:00:00|39398.89|39398.89|39368.41|39368.41|39398.89|39398.89|39358.42|39358.42|0
1581671100000|2020-02-14 09:05:00|39353.87|39353.87|39382.96|39382.96|39382.96|39382.96|39335.68|39335.68|0
1581671400000|2020-02-14 09:10:00|39386.6|39386.6|39407.81|39407.81|39411.45|39411.45|39373.27|39373.27|0
1581671700000|2020-02-14 09:15:00|39404.18|39404.18|39448.21|39448.21|39448.21|39448.21|39403.26|39403.26|0
1581672000000|2020-02-14 09:20:00|39465.48|39465.48|39450.95|39450.95|39504.58|39504.58|39450.95|39450.95|0
1581672300000|2020-02-14 09:25:00|39454.58|39454.58|39442.97|39442.97|39468.43|39468.43|39437.31|39437.31|0
1581672600000|2020-02-14 09:30:00|39440.25|39440.25|39421.16|39421.16|39440.25|39440.25|39402.98|39402.98|0
1581672900000|2020-02-14 09:35:00|39442.99|39442.99|39430.25|39430.25|39449.35|39449.35|39419.34|39419.34|0
1581673200000|2020-02-14 09:40:00|39444.8|39444.8|39460.26|39460.26|39463.9|39463.9|39444.8|39444.8|0
1581673500000|2020-02-14 09:45:00|39457.53|39457.53|39422.07|39422.07|39457.53|39457.53|39422.07|39422.07|0
1581673800000|2020-02-14 09:50:00|39425.71|39425.71|39452.09|39452.09|39452.09|39452.09|39422.07|39422.07|0
1581674100000|2020-02-14 09:55:00|39455.72|39455.72|39465.71|39465.71|39479.34|39479.34|39455.72|39455.72|0
1581674400000|2020-02-14 10:00:00|39462.98|39462.98|39470.51|39470.51|39474.15|39474.15|39459.6|39459.6|0
1581674700000|2020-02-14 10:05:00|39466.87|39466.87|39475.06|39475.06|39475.06|39475.06|39447.79|39447.79|0
1581675000000|2020-02-14 10:10:00|39482.33|39482.33|39488.7|39488.7|39499.61|39499.61|39478.7|39478.7|0
1581675300000|2020-02-14 10:15:00|39492.33|39492.33|39485.97|39485.97|39492.33|39492.33|39464.15|39464.15|0
1581675600000|2020-02-14 10:20:00|39496.88|39496.88|39497.8|39497.8|39504.16|39504.16|39489.61|39489.61|0
1581675900000|2020-02-14 10:25:00|39494.16|39494.16|39522.34|39522.34|39522.34|39522.34|39485.07|39485.07|0
1581676200000|2020-02-14 10:30:00|39525.98|39525.98|39525.07|39525.07|39529.62|39529.62|39518.71|39518.71|0
1581676500000|2020-02-14 10:35:00|39521.43|39521.43|39503.24|39503.24|39536.89|39536.89|39503.24|39503.24|0
1581676800000|2020-02-14 10:40:00|39506.88|39506.88|39521.43|39521.43|39521.43|39521.43|39501.43|39501.43|0
1581677100000|2020-02-14 10:45:00|39525.07|39525.07|39537.78|39537.78|39543.24|39543.24|39517.79|39517.79|0
1581677400000|2020-02-14 10:50:00|39530.5|39530.5|39492.33|39492.33|39530.5|39530.5|39483.64|39483.64|0
1581677700000|2020-02-14 10:55:00|39495.97|39495.97|39470.51|39470.51|39495.97|39495.97|39455.06|39455.06|0
1581678000000|2020-02-14 11:00:00|39474.15|39474.15|39445.96|39445.96|39474.15|39474.15|39438.69|39438.69|0
1581678300000|2020-02-14 11:05:00|39442.32|39442.32|39453.24|39453.24|39453.24|39453.24|39431.41|39431.41|0
1581678600000|2020-02-14 11:10:00|39456.87|39456.87|39479.61|39479.61|39479.61|39479.61|39449.6|39449.6|0
1581678900000|2020-02-14 11:15:00|39475.97|39475.97|39487.94|39487.94|39498.85|39498.85|39475.97|39475.97|0
1581679200000|2020-02-14 11:20:00|39495.22|39495.22|39517.04|39517.04|39534.31|39534.31|39494.3|39494.3|0
1581679500000|2020-02-14 11:25:00|39502.49|39502.49|39527.95|39527.95|39535.23|39535.23|39502.49|39502.49|0
1581679800000|2020-02-14 11:30:00|39535.23|39535.23|39524.31|39524.31|39542.5|39542.5|39509.76|39509.76|0
1581680100000|2020-02-14 11:35:00|39531.59|39531.59|39505.28|39505.28|39538.86|39538.86|39505.28|39505.28|0
1581680400000|2020-02-14 11:40:00|39502.55|39502.55|39519.83|39519.83|39519.83|39519.83|39495.28|39495.28|0
1581680700000|2020-02-14 11:45:00|39523.46|39523.46|39497.09|39497.09|39527.1|39527.1|39497.09|39497.09|0
1581681000000|2020-02-14 11:50:00|39486.18|39486.18|39486.39|39486.39|39498.9|39498.9|39477.08|39477.08|0
1581681300000|2020-02-14 11:55:00|39482.75|39482.75|39487.3|39487.3|39498.21|39498.21|39480.03|39480.03|0
1581681600000|2020-02-14 12:00:00|39483.78|39483.78|39511.83|39511.83|39512.26|39512.26|39480.92|39480.92|0
1581681900000|2020-02-14 12:05:00|39515.47|39515.47|39517.28|39517.28|39526.37|39526.37|39495.46|39495.46|0
1581682200000|2020-02-14 12:10:00|39510.01|39510.01|39491.82|39491.82|39510.01|39510.01|39491.82|39491.82|0
1581682500000|2020-02-14 12:15:00|39499.1|39499.1|39497.28|39497.28|39506.37|39506.37|39475.46|39475.46|0
1581682800000|2020-02-14 12:20:00|39500.92|39500.92|39477.29|39477.29|39500.92|39500.92|39477.29|39477.29|0
1581683100000|2020-02-14 12:25:00|39473.65|39473.65|39512.92|39512.92|39513.83|39513.83|39473.65|39473.65|0
1581683400000|2020-02-14 12:30:00|39509.28|39509.28|39505.64|39505.64|39520.19|39520.19|39500.19|39500.19|0
1581683700000|2020-02-14 12:35:00|39508.37|39508.37|39504.73|39504.73|39515.64|39515.64|39504.73|39504.73|0
1581684000000|2020-02-14 12:40:00|39508.37|39508.37|39524.05|39524.05|39538.38|39538.38|39508.37|39508.37|0
1581684300000|2020-02-14 12:45:00|39527.68|39527.68|39517.68|39517.68|39527.68|39527.68|39504.05|39504.05|0
1581684600000|2020-02-14 12:50:00|39510.41|39510.41|39522.5|39522.5|39533.41|39533.41|39501.32|39501.32|0
1581684900000|2020-02-14 12:55:00|39525.22|39525.22|39517.03|39517.03|39527.03|39527.03|39509.76|39509.76|0
1581685200000|2020-02-14 13:00:00|39513.4|39513.4|39551.17|39551.17|39551.17|39551.17|39509.76|39509.76|0
1581685500000|2020-02-14 13:05:00|39545.72|39545.72|39545.72|39545.72|39553|39553|39532.09|39532.09|0
1581685800000|2020-02-14 13:10:00|39553|39553|39553|39553|39560.27|39560.27|39538.45|39538.45|0
1581686100000|2020-02-14 13:15:00|39550.27|39550.27|39548.29|39548.29|39556.47|39556.47|39535.72|39535.72|0
1581686400000|2020-02-14 13:20:00|39541.01|39541.01|39555.56|39555.56|39559.2|39559.2|39541.01|39541.01|0
1581686700000|2020-02-14 13:25:00|39562.84|39562.84|39607.33|39607.33|39607.33|39607.33|39545.5|39545.5|0
1581687000000|2020-02-14 13:30:00|39600.97|39600.97|39600.97|39600.97|39614.61|39614.61|39597.33|39597.33|0
1581687300000|2020-02-14 13:35:00|39604.61|39604.61|39593.6|39593.6|39611.88|39611.88|39589.97|39589.97|0
1581687600000|2020-02-14 13:40:00|39593.39|39593.39|39593.07|39593.07|39611.58|39611.58|39589.43|39589.43|0
1581687900000|2020-02-14 13:45:00|39590.35|39590.35|39553.1|39553.1|39590.35|39590.35|39553.1|39553.1|0
1581688200000|2020-02-14 13:50:00|39549.46|39549.46|39547.64|39547.64|39556.74|39556.74|39536.72|39536.72|0
1581688500000|2020-02-14 13:55:00|39551.27|39551.27|39568.55|39568.55|39575.82|39575.82|39547.64|39547.64|0
1581688800000|2020-02-14 14:00:00|39583.1|39583.1|39583.1|39583.1|39594.01|39594.01|39579.46|39579.46|0
1581689100000|2020-02-14 14:05:00|39579.46|39579.46|39545.81|39545.81|39593.1|39593.1|39545.81|39545.81|0
1581689400000|2020-02-14 14:10:00|39543.09|39543.09|39551.86|39551.86|39555.49|39555.49|39529.45|39529.45|0
1581689700000|2020-02-14 14:15:00|39559.13|39559.13|39532.55|39532.55|39576.41|39576.41|39532.55|39532.55|0
1581690000000|2020-02-14 14:20:00|39536.19|39536.19|39558.12|39558.12|39564.38|39564.38|39529.93|39529.93|0
1581690300000|2020-02-14 14:25:00|39550.84|39550.84|39541.74|39541.74|39558.12|39558.12|39522.66|39522.66|0
1581690600000|2020-02-14 14:30:00|39538.1|39538.1|39542.65|39542.65|39556.29|39556.29|39518.11|39518.11|0
1581690900000|2020-02-14 14:35:00|39549.93|39549.93|39555.65|39555.65|39555.65|39555.65|39534.48|39534.48|0
1581691200000|2020-02-14 14:40:00|39569.29|39569.29|39579.29|39579.29|39583.84|39583.84|39554.74|39554.74|0
1581691500000|2020-02-14 14:45:00|39579.54|39579.54|39575.74|39575.74|39593.93|39593.93|39558.63|39558.63|0
1581691800000|2020-02-14 14:50:00|39578.47|39578.47|39516.81|39516.81|39581.2|39581.2|39513.17|39513.17|0
1581692100000|2020-02-14 14:55:00|39509.53|39509.53|39532.95|39532.95|39532.95|39532.95|39495.9|39495.9|0
1581692400000|2020-02-14 15:00:00|39530.22|39530.22|39508.4|39508.4|39533.86|39533.86|39501.12|39501.12|0
1581692700000|2020-02-14 15:05:00|39506.58|39506.58|39470.23|39470.23|39508.4|39508.4|39466.59|39466.59|0
1581693000000|2020-02-14 15:10:00|39466.59|39466.59|39461.64|39461.64|39467.08|39467.08|39453.45|39453.45|0
1581693300000|2020-02-14 15:15:00|39458.91|39458.91|39470.72|39470.72|39474.36|39474.36|39454.36|39454.36|0
1581693600000|2020-02-14 15:20:00|39468.9|39468.9|39465.89|39465.89|39468.9|39468.9|39445.27|39445.27|0
1581693900000|2020-02-14 15:25:00|39468.62|39468.62|39442.26|39442.26|39475.89|39475.89|39442.26|39442.26|0
1581694200000|2020-02-14 15:30:00|39438.62|39438.62|39457.72|39457.72|39464.99|39464.99|39438.62|39438.62|0
1581694500000|2020-02-14 15:35:00|39461.35|39461.35|39469.54|39469.54|39469.54|39469.54|39448.63|39448.63|0
1581694800000|2020-02-14 15:40:00|39473.18|39473.18|39447.08|39447.08|39477.73|39477.73|39447.08|39447.08|0
1581695100000|2020-02-14 15:45:00|39450.72|39450.72|39473.34|39473.34|39484.25|39484.25|39450.72|39450.72|0
1581695400000|2020-02-14 15:50:00|39466.07|39466.07|39457.59|39457.59|39493.04|39493.04|39453.95|39453.95|0
1581695700000|2020-02-14 15:55:00|39460.31|39460.31|39435.14|39435.14|39463.04|39463.04|39428.37|39428.37|0
1581696000000|2020-02-14 16:00:00|39438.78|39438.78|39429.31|39429.31|39447.86|39447.86|39420.59|39420.59|0
1581696300000|2020-02-14 16:05:00|39432.04|39432.04|39412.04|39412.04|39433.86|39433.86|39408.4|39408.4|0
1581696600000|2020-02-14 16:10:00|39411.72|39411.72|39432.9|39432.9|39436.22|39436.22|39403.53|39403.53|0
1581696900000|2020-02-14 16:15:00|39433.97|39433.97|39424.77|39424.77|39436.7|39436.7|39414.66|39414.66|0
1581697200000|2020-02-14 16:20:00|39421.13|39421.13|39381.5|39381.5|39426.59|39426.59|39381.5|39381.5|0
1581697500000|2020-02-14 16:25:00|39377.86|39377.86|39380.65|39380.65|39395.45|39395.45|39369.68|39369.68|0
1581927300000|2020-02-17 08:15:00|39528.66|39528.66|39505.01|39505.01|39563.2|39563.2|39505.01|39505.01|0
1581927600000|2020-02-17 08:20:00|39499.56|39499.56|39525.83|39525.83|39540.48|39540.48|39499.56|39499.56|0
1581927900000|2020-02-17 08:25:00|39518.55|39518.55|39512.6|39512.6|39533.1|39533.1|39492.6|39492.6|0
1581928200000|2020-02-17 08:30:00|39516.24|39516.24|39549.89|39549.89|39549.89|39549.89|39511.69|39511.69|0
1581928500000|2020-02-17 08:35:00|39547.16|39547.16|39589|39589|39599.91|39599.91|39544.44|39544.44|0
1581928800000|2020-02-17 08:40:00|39591.72|39591.72|39531.76|39531.76|39599|39599|39524.49|39524.49|0
1581929100000|2020-02-17 08:45:00|39529.04|39529.04|39539.97|39539.97|39558.27|39558.27|39529.04|39529.04|0
1581929400000|2020-02-17 08:50:00|39536.34|39536.34|39583.61|39583.61|39590.88|39590.88|39525.43|39525.43|0
1581929700000|2020-02-17 08:55:00|39572.7|39572.7|39550.46|39550.46|39575.92|39575.92|39547.74|39547.74|0
1581930000000|2020-02-17 09:00:00|39554.1|39554.1|39555.82|39555.82|39576.82|39576.82|39554.1|39554.1|0
1581930300000|2020-02-17 09:05:00|39552.18|39552.18|39581.03|39581.03|39584.66|39584.66|39548.54|39548.54|0
1581930600000|2020-02-17 09:10:00|39570.12|39570.12|39577.39|39577.39|39588.3|39588.3|39566.48|39566.48|0
1581930900000|2020-02-17 09:15:00|39573.75|39573.75|39635.59|39635.59|39635.59|39635.59|39573.75|39573.75|0
1581931200000|2020-02-17 09:20:00|39642.86|39642.86|39653.77|39653.77|39657.41|39657.41|39635.59|39635.59|0
1581931500000|2020-02-17 09:25:00|39652.7|39652.7|39657.81|39657.81|39667.25|39667.25|39620.54|39620.54|0
1581931800000|2020-02-17 09:30:00|39661.45|39661.45|39675.99|39675.99|39675.99|39675.99|39657.81|39657.81|0
1581932100000|2020-02-17 09:35:00|39673.27|39673.27|39703.86|39703.86|39703.86|39703.86|39659.31|39659.31|0
1581932400000|2020-02-17 09:40:00|39701.83|39701.83|39695.86|39695.86|39704.55|39704.55|39680|39680|0
1581932700000|2020-02-17 09:45:00|39699.5|39699.5|39693.14|39693.14|39711.32|39711.32|39693.14|39693.14|0
1581933000000|2020-02-17 09:50:00|39689.5|39689.5|39696.79|39696.79|39700.43|39700.43|39678.6|39678.6|0
1581933300000|2020-02-17 09:55:00|39683.15|39683.15|39671.66|39671.66|39692.57|39692.57|39668.03|39668.03|0
1581933600000|2020-02-17 10:00:00|39674.39|39674.39|39683.47|39683.47|39692.57|39692.57|39670.75|39670.75|0
1581933900000|2020-02-17 10:05:00|39679.84|39679.84|39692.57|39692.57|39699.85|39699.85|39671.66|39671.66|0
1581934200000|2020-02-17 10:10:00|39688.94|39688.94|39678.94|39678.94|39702.57|39702.57|39675.3|39675.3|0
1581934500000|2020-02-17 10:15:00|39676.21|39676.21|39676.21|39676.21|39702.57|39702.57|39665.3|39665.3|0
1581934800000|2020-02-17 10:20:00|39672.58|39672.58|39670.75|39670.75|39678.02|39678.02|39665.3|39665.3|0
1581935100000|2020-02-17 10:25:00|39674.39|39674.39|39671.66|39671.66|39678.02|39678.02|39660.75|39660.75|0
1581935400000|2020-02-17 10:30:00|39668.03|39668.03|39638.01|39638.01|39668.03|39668.03|39638.01|39638.01|0
1581935700000|2020-02-17 10:35:00|39634.38|39634.38|39642.55|39642.55|39651.65|39651.65|39634.38|39634.38|0
1581936000000|2020-02-17 10:40:00|39649.83|39649.83|39625.28|39625.28|39657.1|39657.1|39621.64|39621.64|0
1581936300000|2020-02-17 10:45:00|39618|39618|39630.73|39630.73|39634.36|39634.36|39618|39618|0
1581936600000|2020-02-17 10:50:00|39627.09|39627.09|39608.9|39608.9|39627.09|39627.09|39601.63|39601.63|0
1581936900000|2020-02-17 10:55:00|39612.54|39612.54|39589.16|39589.16|39612.54|39612.54|39585.52|39585.52|0
1581937200000|2020-02-17 11:00:00|39594.61|39594.61|39564.61|39564.61|39595.52|39595.52|39560.97|39560.97|0
1581937500000|2020-02-17 11:05:00|39567.33|39567.33|39615.52|39615.52|39626.43|39626.43|39567.33|39567.33|0
1581937800000|2020-02-17 11:10:00|39612.79|39612.79|39624.62|39624.62|39639.16|39639.16|39609.15|39609.15|0
1581938100000|2020-02-17 11:15:00|39613.7|39613.7|39613.7|39613.7|39624.62|39624.62|39605.52|39605.52|0
1581938400000|2020-02-17 11:20:00|39617.34|39617.34|39612.79|39612.79|39634.61|39634.61|39612.79|39612.79|0
1581938700000|2020-02-17 11:25:00|39613.04|39613.04|39591.47|39591.47|39623.95|39623.95|39588.75|39588.75|0
1581939000000|2020-02-17 11:30:00|39587.83|39587.83|39585.5|39585.5|39587.83|39587.83|39565.51|39565.51|0
1581939300000|2020-02-17 11:35:00|39589.14|39589.14|39610.05|39610.05|39614.6|39614.6|39589.14|39589.14|0
1581939600000|2020-02-17 11:40:00|39617.33|39617.33|39629.14|39629.14|39641.86|39641.86|39615.5|39615.5|0
1581939900000|2020-02-17 11:45:00|39631.86|39631.86|39627.31|39627.31|39640.05|39640.05|39625.5|39625.5|0
1581940200000|2020-02-17 11:50:00|39616.4|39616.4|39620.79|39620.79|39634.59|39634.59|39616.4|39616.4|0
1581940500000|2020-02-17 11:55:00|39613.52|39613.52|39627.66|39627.66|39634.93|39634.93|39613.52|39613.52|0
1581940800000|2020-02-17 12:00:00|39629.17|39629.17|39582.34|39582.34|39632.85|39632.85|39582.34|39582.34|0
1581941100000|2020-02-17 12:05:00|39585.97|39585.97|39555.22|39555.22|39589.61|39589.61|39555.22|39555.22|0
1581941400000|2020-02-17 12:10:00|39558.86|39558.86|39559.77|39559.77|39566.14|39566.14|39557.96|39557.96|0
1581941700000|2020-02-17 12:15:00|39557.05|39557.05|39537.04|39537.04|39557.05|39557.05|39523.4|39523.4|0
1581942000000|2020-02-17 12:20:00|39551.59|39551.59|39566.14|39566.14|39566.14|39566.14|39547.95|39547.95|0
1581942300000|2020-02-17 12:25:00|39569.77|39569.77|39558.86|39558.86|39569.77|39569.77|39558.86|39558.86|0
1581942600000|2020-02-17 12:30:00|39566.14|39566.14|39576.15|39576.15|39576.15|39576.15|39563.41|39563.41|0
1581942900000|2020-02-17 12:35:00|39579.79|39579.79|39595.25|39595.25|39595.25|39595.25|39577.97|39577.97|0
1581943200000|2020-02-17 12:40:00|39587.97|39587.97|39583.44|39583.44|39587.97|39587.97|39573.42|39573.42|0
1581943500000|2020-02-17 12:45:00|39576.16|39576.16|39581.61|39581.61|39592.52|39592.52|39576.16|39576.16|0
1581943800000|2020-02-17 12:50:00|39577.97|39577.97|39567.06|39567.06|39581.61|39581.61|39567.06|39567.06|0
1581944100000|2020-02-17 12:55:00|39559.79|39559.79|39554.34|39554.34|39565.25|39565.25|39547.98|39547.98|0
1581944400000|2020-02-17 13:00:00|39557.98|39557.98|39566.16|39566.16|39566.16|39566.16|39547.98|39547.98|0
1581944700000|2020-02-17 13:05:00|39577.07|39577.07|39579.2|39579.2|39591.62|39591.62|39569.8|39569.8|0
1581945000000|2020-02-17 13:10:00|39578.88|39578.88|39595.16|39595.16|39595.16|39595.16|39576.97|39576.97|0
1581945300000|2020-02-17 13:15:00|39609.71|39609.71|39605.57|39605.57|39609.71|39609.71|39601.93|39601.93|0
1581945600000|2020-02-17 13:20:00|39608.29|39608.29|39611.93|39611.93|39615.57|39615.57|39608.29|39608.29|0
1581945900000|2020-02-17 13:25:00|39615.57|39615.57|39622.83|39622.83|39623.74|39623.74|39604.65|39604.65|0
1581946200000|2020-02-17 13:30:00|39622.29|39622.29|39618.65|39618.65|39625.61|39625.61|39616.94|39616.94|0
1581946500000|2020-02-17 13:35:00|39607.74|39607.74|39600.22|39600.22|39607.74|39607.74|39596.58|39596.58|0
1581946800000|2020-02-17 13:40:00|39603.85|39603.85|39592.94|39592.94|39603.85|39603.85|39592.94|39592.94|0
1581947100000|2020-02-17 13:45:00|39589.3|39589.3|39560.21|39560.21|39589.3|39589.3|39560.21|39560.21|0
1581947400000|2020-02-17 13:50:00|39563.84|39563.84|39534.24|39534.24|39563.84|39563.84|39534.24|39534.24|0
1581947700000|2020-02-17 13:55:00|39526.97|39526.97|39531.52|39531.52|39531.52|39531.52|39513.33|39513.33|0
1581948000000|2020-02-17 14:00:00|39536.97|39536.97|39523.34|39523.34|39559.7|39559.7|39523.34|39523.34|0
1581948300000|2020-02-17 14:05:00|39519.71|39519.71|39527.09|39527.09|39534.26|39534.26|39512.43|39512.43|0
1581948600000|2020-02-17 14:10:00|39530.73|39530.73|39547.35|39547.35|39547.35|39547.35|39530.73|39530.73|0
1581948900000|2020-02-17 14:15:00|39536.44|39536.44|39537.35|39537.35|39554.63|39554.63|39536.44|39536.44|0
1581949200000|2020-02-17 14:20:00|39536.71|39536.71|39539.49|39539.49|39552.8|39552.8|39530.08|39530.08|0
1581949500000|2020-02-17 14:25:00|39542.21|39542.21|39538.57|39538.57|39545.85|39545.85|39534.94|39534.94|0
1581949800000|2020-02-17 14:30:00|39542.21|39542.21|39523.52|39523.52|39545.85|39545.85|39523.52|39523.52|0
1581950100000|2020-02-17 14:35:00|39530.8|39530.8|39523.52|39523.52|39530.8|39530.8|39519.88|39519.88|0
1581950400000|2020-02-17 14:40:00|39523.77|39523.77|39567.67|39567.67|39567.67|39567.67|39523.77|39523.77|0
1581950700000|2020-02-17 14:45:00|39574.95|39574.95|39560.05|39560.05|39578.58|39578.58|39554.14|39554.14|0
1581951000000|2020-02-17 14:50:00|39558.69|39558.69|39590.5|39590.5|39593.22|39593.22|39555.97|39555.97|0
1581951300000|2020-02-17 14:55:00|39594.14|39594.14|39562.32|39562.32|39597.78|39597.78|39562.32|39562.32|0
1581951600000|2020-02-17 15:00:00|39558.68|39558.68|39572.31|39572.31|39572.31|39572.31|39558.68|39558.68|0
1581951900000|2020-02-17 15:05:00|39572.42|39572.42|39590.39|39590.39|39590.39|39590.39|39568.57|39568.57|0
1581952200000|2020-02-17 15:10:00|39586.76|39586.76|39590.39|39590.39|39590.39|39590.39|39576.76|39576.76|0
1581952500000|2020-02-17 15:15:00|39583.12|39583.12|39585.95|39585.95|39589.59|39589.59|39575.84|39575.84|0
1581952800000|2020-02-17 15:20:00|39593.22|39593.22|39581.4|39581.4|39593.22|39593.22|39577.76|39577.76|0
1581953100000|2020-02-17 15:25:00|39584.12|39584.12|39572.46|39572.46|39584.12|39584.12|39558.66|39558.66|0
1581953400000|2020-02-17 15:30:00|39579.73|39579.73|39581.56|39581.56|39601.56|39601.56|39579.73|39579.73|0
1581953700000|2020-02-17 15:35:00|39577.92|39577.92|39570.65|39570.65|39587.92|39587.92|39567.01|39567.01|0
1581954000000|2020-02-17 15:40:00|39573.37|39573.37|39543.36|39543.36|39573.37|39573.37|39540.64|39540.64|0
1581954300000|2020-02-17 15:45:00|39546.09|39546.09|39550.64|39550.64|39560.63|39560.63|39546.09|39546.09|0
1581954600000|2020-02-17 15:50:00|39547|39547|39547.25|39547.25|39554.52|39554.52|39547|39547|0
1581954900000|2020-02-17 15:55:00|39550.89|39550.89|39555.19|39555.19|39562.05|39562.05|39536.34|39536.34|0
1581955200000|2020-02-17 16:00:00|39557.91|39557.91|39555.19|39555.19|39565.18|39565.18|39555.19|39555.19|0
1581955500000|2020-02-17 16:05:00|39558.82|39558.82|39561.97|39561.97|39564.97|39564.97|39558.61|39558.61|0
1581955800000|2020-02-17 16:10:00|39558.34|39558.34|39549.25|39549.25|39559.25|39559.25|39549.25|39549.25|0
1581956100000|2020-02-17 16:15:00|39546.53|39546.53|39546.74|39546.74|39549.47|39549.47|39535.83|39535.83|0
1581956400000|2020-02-17 16:20:00|39554.02|39554.02|39559.83|39559.83|39566.46|39566.46|39546.74|39546.74|0
1581956700000|2020-02-17 16:25:00|39562.18|39562.18|39600.25|39600.25|39600.25|39600.25|39553.41|39553.41|0
1582013700000|2020-02-18 08:15:00|39545|39545|39543.64|39543.64|39595.9|39595.9|39543.64|39543.64|0
1582014000000|2020-02-18 08:20:00|39554.55|39554.55|39494.1|39494.1|39554.55|39554.55|39482.27|39482.27|0
1582014300000|2020-02-18 08:25:00|39490.46|39490.46|39484.11|39484.11|39521.83|39521.83|39466.37|39466.37|0
1582014600000|2020-02-18 08:30:00|39480.47|39480.47|39558.32|39558.32|39565.59|39565.59|39473.98|39473.98|0
1582014900000|2020-02-18 08:35:00|39561.96|39561.96|39579.61|39579.61|39579.61|39579.61|39555.6|39555.6|0
1582015200000|2020-02-18 08:40:00|39596.88|39596.88|39618.69|39618.69|39645.96|39645.96|39595.52|39595.52|0
1582015500000|2020-02-18 08:45:00|39622.33|39622.33|39656.63|39656.63|39692.25|39692.25|39622.33|39622.33|0
1582015800000|2020-02-18 08:50:00|39649.36|39649.36|39641.64|39641.64|39666.18|39666.18|39621.64|39621.64|0
1582016100000|2020-02-18 08:55:00|39640.27|39640.27|39668.01|39668.01|39689.38|39689.38|39638.91|39638.91|0
1582016400000|2020-02-18 09:00:00|39669.37|39669.37|39670.84|39670.84|39702.11|39702.11|39657.58|39657.58|0
1582016700000|2020-02-18 09:05:00|39669.47|39669.47|39647.65|39647.65|39671.5|39671.5|39617.19|39617.19|0
1582017000000|2020-02-18 09:10:00|39644.01|39644.01|39623.19|39623.19|39659.01|39659.01|39617.27|39617.27|0
1582017300000|2020-02-18 09:15:00|39621.82|39621.82|39604.54|39604.54|39640.45|39640.45|39604.54|39604.54|0
1582017600000|2020-02-18 09:20:00|39611.81|39611.81|39626.36|39626.36|39635.45|39635.45|39601.36|39601.36|0
1582017900000|2020-02-18 09:25:00|39622.72|39622.72|39663.31|39663.31|39667.85|39667.85|39613.17|39613.17|0
1582018200000|2020-02-18 09:30:00|39661.95|39661.95|39693.33|39693.33|39721.96|39721.96|39656.95|39656.95|0
1582018500000|2020-02-18 09:35:00|39700.6|39700.6|39673.55|39673.55|39704.24|39704.24|39661.28|39661.28|0
1582018800000|2020-02-18 09:40:00|39688.1|39688.1|39720.38|39720.38|39724.47|39724.47|39670.38|39670.38|0
1582019100000|2020-02-18 09:45:00|39719.02|39719.02|39717.21|39717.21|39747.21|39747.21|39713.57|39713.57|0
1582019400000|2020-02-18 09:50:00|39714.49|39714.49|39707.03|39707.03|39717.95|39717.95|39683.4|39683.4|0
1582019700000|2020-02-18 09:55:00|39705.67|39705.67|39688.64|39688.64|39715.16|39715.16|39686.98|39686.98|0
1582020000000|2020-02-18 10:00:00|39685|39685|39597.74|39597.74|39685|39685|39597.74|39597.74|0
1582020300000|2020-02-18 10:05:00|39594.1|39594.1|39639.09|39639.09|39650.47|39650.47|39594.1|39594.1|0
1582020600000|2020-02-18 10:10:00|39640.46|39640.46|39635.01|39635.01|39671.81|39671.81|39631.37|39631.37|0
1582020900000|2020-02-18 10:15:00|39624.09|39624.09|39572.26|39572.26|39629.54|39629.54|39568.62|39568.62|0
1582021200000|2020-02-18 10:20:00|39565.45|39565.45|39562.25|39562.25|39584.52|39584.52|39544.99|39544.99|0
1582021500000|2020-02-18 10:25:00|39569.52|39569.52|39519.06|39519.06|39590.43|39590.43|39512.7|39512.7|0
1582021800000|2020-02-18 10:30:00|39516.34|39516.34|39520.88|39520.88|39574.97|39574.97|39490.88|39490.88|0
1582022100000|2020-02-18 10:35:00|39517.24|39517.24|39487.24|39487.24|39524.51|39524.51|39487.24|39487.24|0
1582022400000|2020-02-18 10:40:00|39485.88|39485.88|39497.7|39497.7|39497.7|39497.7|39484.07|39484.07|0
1582022700000|2020-02-18 10:45:00|39499.07|39499.07|39488.17|39488.17|39502.7|39502.7|39481.79|39481.79|0
1582023000000|2020-02-18 10:50:00|39489.53|39489.53|39463.16|39463.16|39489.53|39489.53|39460.43|39460.43|0
1582023300000|2020-02-18 10:55:00|39465.88|39465.88|39471.79|39471.79|39484.07|39484.07|39465.88|39465.88|0
1582023600000|2020-02-18 11:00:00|39475.43|39475.43|39431.35|39431.35|39475.43|39475.43|39431.35|39431.35|0
1582023900000|2020-02-18 11:05:00|39435.43|39435.43|39384.98|39384.98|39435.43|39435.43|39384.98|39384.98|0
1582024200000|2020-02-18 11:10:00|39381.34|39381.34|39427.27|39427.27|39430|39430|39366.8|39366.8|0
1582024500000|2020-02-18 11:15:00|39425.91|39425.91|39401.36|39401.36|39425.91|39425.91|39374.09|39374.09|0
1582024800000|2020-02-18 11:20:00|39400|39400|39395.92|39395.92|39404.55|39404.55|39390.92|39390.92|0
1582025100000|2020-02-18 11:25:00|39388.64|39388.64|39402.28|39402.28|39406.36|39406.36|39380|39380|0
1582025400000|2020-02-18 11:30:00|39399.55|39399.55|39362.28|39362.28|39400.92|39400.92|39362.28|39362.28|0
1582025700000|2020-02-18 11:35:00|39367.73|39367.73|39345.01|39345.01|39373.18|39373.18|39342.73|39342.73|0
1582026000000|2020-02-18 11:40:00|39346.37|39346.37|39367.73|39367.73|39367.73|39367.73|39346.37|39346.37|0
1582026300000|2020-02-18 11:45:00|39366.37|39366.37|39349.09|39349.09|39368.64|39368.64|39349.09|39349.09|0
1582026600000|2020-02-18 11:50:00|39341.82|39341.82|39333.2|39333.2|39352.73|39352.73|39311.37|39311.37|0
1582026900000|2020-02-18 11:55:00|39331.83|39331.83|39352.16|39352.16|39352.3|39352.3|39314.11|39314.11|0
1582027200000|2020-02-18 12:00:00|39349.14|39349.14|39352.67|39352.67|39364.95|39364.95|39337.46|39337.46|0
1582027500000|2020-02-18 12:05:00|39354.04|39354.04|39337.66|39337.66|39384.93|39384.93|39337.66|39337.66|0
1582027800000|2020-02-18 12:10:00|39340.39|39340.39|39354.92|39354.92|39365.38|39365.38|39339.02|39339.02|0
1582028100000|2020-02-18 12:15:00|39353.56|39353.56|39364.51|39364.51|39364.51|39364.51|39320.86|39320.86|0
1582028400000|2020-02-18 12:20:00|39368.15|39368.15|39374.51|39374.51|39374.51|39374.51|39351.32|39351.32|0
1582028700000|2020-02-18 12:25:00|39378.15|39378.15|39378.13|39378.13|39385.86|39385.86|39367.23|39367.23|0
1582029000000|2020-02-18 12:30:00|39380.86|39380.86|39351.76|39351.76|39380.86|39380.86|39346.76|39346.76|0
1582029300000|2020-02-18 12:35:00|39350.4|39350.4|39364.95|39364.95|39369.95|39369.95|39350.4|39350.4|0
1582029600000|2020-02-18 12:40:00|39368.58|39368.58|39370.54|39370.54|39373.16|39373.16|39352.36|39352.36|0
1582029900000|2020-02-18 12:45:00|39369.18|39369.18|39383.28|39383.28|39383.28|39383.28|39366.9|39366.9|0
1582030200000|2020-02-18 12:50:00|39386.92|39386.92|39374.19|39374.19|39400.1|39400.1|39374.19|39374.19|0
1582030500000|2020-02-18 12:55:00|39385.1|39385.1|39390.71|39390.71|39411.62|39411.62|39385.1|39385.1|0
1582030800000|2020-02-18 13:00:00|39401.62|39401.62|39411.17|39411.17|39416.17|39416.17|39397.99|39397.99|0
1582031100000|2020-02-18 13:05:00|39425.72|39425.72|39419.35|39419.35|39425.72|39425.72|39416.62|39416.62|0
1582031400000|2020-02-18 13:10:00|39426.62|39426.62|39423.88|39423.88|39426.62|39426.62|39408.88|39408.88|0
1582031700000|2020-02-18 13:15:00|39420.25|39420.25|39416.61|39416.61|39426.61|39426.61|39412.97|39412.97|0
1582032000000|2020-02-18 13:20:00|39417.97|39417.97|39424.33|39424.33|39436.16|39436.16|39417.97|39417.97|0
1582032300000|2020-02-18 13:25:00|39420.25|39420.25|39436.16|39436.16|39442.52|39442.52|39415.7|39415.7|0
1582032600000|2020-02-18 13:30:00|39428.88|39428.88|39440.23|39440.23|39440.23|39440.23|39423.42|39423.42|0
1582032900000|2020-02-18 13:35:00|39441.59|39441.59|39464.78|39464.78|39467.5|39467.5|39441.59|39441.59|0
1582033200000|2020-02-18 13:40:00|39460.69|39460.69|39436.61|39436.61|39462.52|39462.52|39436.61|39436.61|0
1582033500000|2020-02-18 13:45:00|39432.97|39432.97|39437.27|39437.27|39453.67|39453.67|39432.97|39432.97|0
1582033800000|2020-02-18 13:50:00|39433.63|39433.63|39416.8|39416.8|39436.35|39436.35|39414.53|39414.53|0
1582034100000|2020-02-18 13:55:00|39413.17|39413.17|39415.44|39415.44|39418.17|39418.17|39400.89|39400.89|0
1582034400000|2020-02-18 14:00:00|39419.08|39419.08|39431.34|39431.34|39431.34|39431.34|39412.25|39412.25|0
1582034700000|2020-02-18 14:05:00|39428.62|39428.62|39463.61|39463.61|39463.61|39463.61|39427.25|39427.25|0
1582035000000|2020-02-18 14:10:00|39464.97|39464.97|39448.15|39448.15|39466.34|39466.34|39444.51|39444.51|0
1582035300000|2020-02-18 14:15:00|39444.51|39444.51|39455.41|39455.41|39468.13|39468.13|39443.15|39443.15|0
1582035600000|2020-02-18 14:20:00|39454.05|39454.05|39462.67|39462.67|39492.22|39492.22|39451.32|39451.32|0
1582035900000|2020-02-18 14:25:00|39466.31|39466.31|39459.43|39459.43|39487.67|39487.67|39456.26|39456.26|0
1582036200000|2020-02-18 14:30:00|39455.79|39455.79|39536.72|39536.72|39545.35|39545.35|39444.88|39444.88|0
1582036500000|2020-02-18 14:35:00|39533.08|39533.08|39475.36|39475.36|39533.08|39533.08|39453.54|39453.54|0
1582036800000|2020-02-18 14:40:00|39478.09|39478.09|39505.61|39505.61|39514.25|39514.25|39478.09|39478.09|0
1582037100000|2020-02-18 14:45:00|39501.97|39501.97|39526.52|39526.52|39550.16|39550.16|39498.34|39498.34|0
1582037400000|2020-02-18 14:50:00|39530.16|39530.16|39528.32|39528.32|39540.59|39540.59|39509.25|39509.25|0
1582037700000|2020-02-18 14:55:00|39535.59|39535.59|39550.58|39550.58|39565.13|39565.13|39531.04|39531.04|0
1582038000000|2020-02-18 15:00:00|39561.94|39561.94|39554.07|39554.07|39561.94|39561.94|39528.77|39528.77|0
1582038300000|2020-02-18 15:05:00|39550.43|39550.43|39543.24|39543.24|39554.52|39554.52|39505.89|39505.89|0
1582038600000|2020-02-18 15:10:00|39550.52|39550.52|39536.43|39536.43|39554.16|39554.16|39522.8|39522.8|0
1582038900000|2020-02-18 15:15:00|39532.8|39532.8|39518.17|39518.17|39532.8|39532.8|39509.54|39509.54|0
1582039200000|2020-02-18 15:20:00|39519.54|39519.54|39544.1|39544.1|39546.82|39546.82|39519.54|39519.54|0
1582039500000|2020-02-18 15:25:00|39547.74|39547.74|39510.91|39510.91|39552.74|39552.74|39509.55|39509.55|0
1582039800000|2020-02-18 15:30:00|39512.28|39512.28|39508.18|39508.18|39531.83|39531.83|39507.28|39507.28|0
1582040100000|2020-02-18 15:35:00|39506.81|39506.81|39580.01|39580.01|39583.65|39583.65|39493.18|39493.18|0
1582040400000|2020-02-18 15:40:00|39576.37|39576.37|39576.37|39576.37|39598.64|39598.64|39568.65|39568.65|0
1582040700000|2020-02-18 15:45:00|39580.01|39580.01|39573.18|39573.18|39604.56|39604.56|39573.18|39573.18|0
1582041000000|2020-02-18 15:50:00|39569.55|39569.55|39535.46|39535.46|39570.46|39570.46|39535.46|39535.46|0
1582041300000|2020-02-18 15:55:00|39534.1|39534.1|39517.25|39517.25|39534.1|39534.1|39501.34|39501.34|0
1582041600000|2020-02-18 16:00:00|39515.89|39515.89|39499.01|39499.01|39517.25|39517.25|39490.43|39490.43|0
1582041900000|2020-02-18 16:05:00|39502.65|39502.65|39530.84|39530.84|39530.84|39530.84|39502.65|39502.65|0
1582042200000|2020-02-18 16:10:00|39532.2|39532.2|39518.34|39518.34|39532.2|39532.2|39508.54|39508.54|0
1582042500000|2020-02-18 16:15:00|39514.7|39514.7|39511.98|39511.98|39525.61|39525.61|39508.34|39508.34|0
1582042800000|2020-02-18 16:20:00|39515.61|39515.61|39506.98|39506.98|39520.61|39520.61|39501.98|39501.98|0
1582043100000|2020-02-18 16:25:00|39505.61|39505.61|39503.45|39503.45|39516.53|39516.53|39492.33|39492.33|0
1582100100000|2020-02-19 08:15:00|39419.68|39419.68|39474.68|39474.68|39479.68|39479.68|39418.32|39418.32|0
1582100400000|2020-02-19 08:20:00|39485.59|39485.59|39430.58|39430.58|39489.23|39489.23|39416.03|39416.03|0
1582100700000|2020-02-19 08:25:00|39434.22|39434.22|39451.77|39451.77|39489.23|39489.23|39430.4|39430.4|0
1582101000000|2020-02-19 08:30:00|39448.14|39448.14|39493.58|39493.58|39509.49|39509.49|39448.14|39448.14|0
1582101300000|2020-02-19 08:35:00|39498.58|39498.58|39520.39|39520.39|39532.22|39532.22|39496.31|39496.31|0
1582101600000|2020-02-19 08:40:00|39524.03|39524.03|39574.04|39574.04|39577.67|39577.67|39524.03|39524.03|0
1582101900000|2020-02-19 08:45:00|39579.49|39579.49|39571.3|39571.3|39590.4|39590.4|39530.39|39530.39|0
1582102200000|2020-02-19 08:50:00|39567.66|39567.66|39607.66|39607.66|39622.21|39622.21|39567.66|39567.66|0
1582102500000|2020-02-19 08:55:00|39611.74|39611.74|39634.92|39634.92|39654.91|39654.91|39610.38|39610.38|0
1582102800000|2020-02-19 09:00:00|39631.28|39631.28|39654|39654|39669.45|39669.45|39617.64|39617.64|0
1582103100000|2020-02-19 09:05:00|39657.64|39657.64|39703.1|39703.1|39710.37|39710.37|39657.64|39657.64|0
1582103400000|2020-02-19 09:10:00|39717.65|39717.65|39733.94|39733.94|39739.46|39739.46|39705.82|39705.82|0
1582103700000|2020-02-19 09:15:00|39737.58|39737.58|39751.22|39751.22|39780.32|39780.32|39730.31|39730.31|0
1582104000000|2020-02-19 09:20:00|39754.85|39754.85|39711.22|39711.22|39758.49|39758.49|39707.58|39707.58|0
1582104300000|2020-02-19 09:25:00|39707.58|39707.58|39690.78|39690.78|39707.58|39707.58|39687.95|39687.95|0
1582104600000|2020-02-19 09:30:00|39687.14|39687.14|39631.08|39631.08|39687.14|39687.14|39627.44|39627.44|0
1582104900000|2020-02-19 09:35:00|39634.71|39634.71|39623.13|39623.13|39641.99|39641.99|39586.76|39586.76|0
1582105200000|2020-02-19 09:40:00|39619.49|39619.49|39609.06|39609.06|39619.49|39619.49|39567.66|39567.66|0
1582105500000|2020-02-19 09:45:00|39605.43|39605.43|39604.51|39604.51|39621.79|39621.79|39573.6|39573.6|0
1582105800000|2020-02-19 09:50:00|39600.88|39600.88|39629.76|39629.76|39635.8|39635.8|39589.43|39589.43|0
1582106100000|2020-02-19 09:55:00|39627.04|39627.04|39589.07|39589.07|39633.83|39633.83|39589.07|39589.07|0
1582106400000|2020-02-19 10:00:00|39592.71|39592.71|39612.71|39612.71|39619.98|39619.98|39585.44|39585.44|0
1582106700000|2020-02-19 10:05:00|39609.07|39609.07|39595.44|39595.44|39609.07|39609.07|39584.52|39584.52|0
1582107000000|2020-02-19 10:10:00|39599.07|39599.07|39653.62|39653.62|39653.62|39653.62|39595.44|39595.44|0
1582107300000|2020-02-19 10:15:00|39649.98|39649.98|39645.43|39645.43|39653.62|39653.62|39639.07|39639.07|0
1582107600000|2020-02-19 10:20:00|39649.07|39649.07|39659.97|39659.97|39663.6|39663.6|39637.24|39637.24|0
1582107900000|2020-02-19 10:25:00|39652.69|39652.69|39661.78|39661.78|39669.05|39669.05|39640.87|39640.87|0
1582108200000|2020-02-19 10:30:00|39658.14|39658.14|39715.64|39715.64|39715.64|39715.64|39655.42|39655.42|0
1582108500000|2020-02-19 10:35:00|39722.92|39722.92|39731.1|39731.1|39733.83|39733.83|39716.55|39716.55|0
1582108800000|2020-02-19 10:40:00|39736.55|39736.55|39740.2|39740.2|39756.56|39756.56|39731.1|39731.1|0
1582109100000|2020-02-19 10:45:00|39736.57|39736.57|39692.01|39692.01|39736.57|39736.57|39692.01|39692.01|0
1582109400000|2020-02-19 10:50:00|39688.37|39688.37|39675.85|39675.85|39705.64|39705.64|39675.85|39675.85|0
1582109700000|2020-02-19 10:55:00|39672.22|39672.22|39657.67|39657.67|39679.49|39679.49|39657.67|39657.67|0
1582110000000|2020-02-19 11:00:00|39654.03|39654.03|39642.48|39642.48|39661.31|39661.31|39628.84|39628.84|0
1582110300000|2020-02-19 11:05:00|39645.2|39645.2|39632.49|39632.49|39661.58|39661.58|39632.49|39632.49|0
1582110600000|2020-02-19 11:10:00|39625.22|39625.22|39647.94|39647.94|39654.3|39654.3|39625.22|39625.22|0
1582110900000|2020-02-19 11:15:00|39651.58|39651.58|39632.48|39632.48|39654.3|39654.3|39632.48|39632.48|0
1582111200000|2020-02-19 11:20:00|39629.75|39629.75|39626.12|39626.12|39634.3|39634.3|39616.12|39616.12|0
1582111500000|2020-02-19 11:25:00|39628.84|39628.84|39630.77|39630.77|39634.41|39634.41|39609.76|39609.76|0
1582111800000|2020-02-19 11:30:00|39633.5|39633.5|39604.4|39604.4|39636.22|39636.22|39597.13|39597.13|0
1582112100000|2020-02-19 11:35:00|39600.76|39600.76|39571.68|39571.68|39600.76|39600.76|39570.77|39570.77|0
1582112400000|2020-02-19 11:40:00|39568.95|39568.95|39581.68|39581.68|39581.68|39581.68|39562.59|39562.59|0
1582112700000|2020-02-19 11:45:00|39574.4|39574.4|39586.23|39586.23|39588.95|39588.95|39561.68|39561.68|0
1582113000000|2020-02-19 11:50:00|39588.95|39588.95|39598.04|39598.04|39608.95|39608.95|39581.68|39581.68|0
1582113300000|2020-02-19 11:55:00|39594.4|39594.4|39618.02|39618.02|39625.09|39625.09|39594.4|39594.4|0
1582113600000|2020-02-19 12:00:00|39614.38|39614.38|39591.5|39591.5|39620.6|39620.6|39591.5|39591.5|0
1582113900000|2020-02-19 12:05:00|39595.14|39595.14|39616.96|39616.96|39631.51|39631.51|39586.05|39586.05|0
1582114200000|2020-02-19 12:10:00|39619.69|39619.69|39600.6|39600.6|39619.69|39619.69|39600.6|39600.6|0
1582114500000|2020-02-19 12:15:00|39596.96|39596.96|39566.97|39566.97|39600.6|39600.6|39566.97|39566.97|0
1582114800000|2020-02-19 12:20:00|39570.6|39570.6|39575.14|39575.14|39578.78|39578.78|39563.33|39563.33|0
1582115100000|2020-02-19 12:25:00|39586.05|39586.05|39557.87|39557.87|39586.05|39586.05|39557.87|39557.87|0
1582115400000|2020-02-19 12:30:00|39554.23|39554.23|39589.69|39589.69|39589.69|39589.69|39537.87|39537.87|0
1582115700000|2020-02-19 12:35:00|39582.42|39582.42|39603.33|39603.33|39604.24|39604.24|39582.42|39582.42|0
1582116000000|2020-02-19 12:40:00|39606.96|39606.96|39602.41|39602.41|39616.05|39616.05|39598.78|39598.78|0
1582116300000|2020-02-19 12:45:00|39595.14|39595.14|39592.41|39592.41|39595.14|39595.14|39574.23|39574.23|0
1582116600000|2020-02-19 12:50:00|39588.78|39588.78|39571.83|39571.83|39588.78|39588.78|39571.83|39571.83|0
1582116900000|2020-02-19 12:55:00|39577.28|39577.28|39584.02|39584.02|39584.02|39584.02|39563.64|39563.64|0
1582117200000|2020-02-19 13:00:00|39580.38|39580.38|39597.66|39597.66|39601.3|39601.3|39580.38|39580.38|0
1582117500000|2020-02-19 13:05:00|39604.93|39604.93|39590.38|39590.38|39604.93|39604.93|39590.38|39590.38|0
1582117800000|2020-02-19 13:10:00|39586.75|39586.75|39554.02|39554.02|39586.75|39586.75|39554.02|39554.02|0
1582118100000|2020-02-19 13:15:00|39550.39|39550.39|39544.92|39544.92|39555.84|39555.84|39541.29|39541.29|0
1582118400000|2020-02-19 13:20:00|39548.56|39548.56|39538.55|39538.55|39564.01|39564.01|39538.55|39538.55|0
1582118700000|2020-02-19 13:25:00|39535.82|39535.82|39525.83|39525.83|39535.82|39535.82|39524.91|39524.91|0
1582119000000|2020-02-19 13:30:00|39529.46|39529.46|39550.23|39550.23|39550.23|39550.23|39526.58|39526.58|0
1582119300000|2020-02-19 13:35:00|39553.87|39553.87|39554.77|39554.77|39566.59|39566.59|39552.04|39552.04|0
1582119600000|2020-02-19 13:40:00|39557.49|39557.49|39568.4|39568.4|39572.04|39572.04|39557.49|39557.49|0
1582119900000|2020-02-19 13:45:00|39575.68|39575.68|39557.49|39557.49|39575.68|39575.68|39546.58|39546.58|0
1582120200000|2020-02-19 13:50:00|39554.77|39554.77|39514.77|39514.77|39557.49|39557.49|39513.86|39513.86|0
1582120500000|2020-02-19 13:55:00|39517.49|39517.49|39515.67|39515.67|39532.94|39532.94|39512.03|39512.03|0
1582120800000|2020-02-19 14:00:00|39512.94|39512.94|39474.76|39474.76|39516.58|39516.58|39463.85|39463.85|0
1582121100000|2020-02-19 14:05:00|39482.03|39482.03|39467.49|39467.49|39506.58|39506.58|39442.02|39442.02|0
1582121400000|2020-02-19 14:10:00|39471.12|39471.12|39512.03|39512.03|39519.31|39519.31|39471.12|39471.12|0
1582121700000|2020-02-19 14:15:00|39508.39|39508.39|39508.38|39508.38|39508.39|39508.39|39482.93|39482.93|0
1582122000000|2020-02-19 14:20:00|39512.02|39512.02|39478.38|39478.38|39512.02|39512.02|39472.02|39472.02|0
1582122300000|2020-02-19 14:25:00|39482.02|39482.02|39501.12|39501.12|39514.76|39514.76|39482.02|39482.02|0
1582122600000|2020-02-19 14:30:00|39504.76|39504.76|39507.48|39507.48|39533.85|39533.85|39485.66|39485.66|0
1582122900000|2020-02-19 14:35:00|39511.12|39511.12|39505.67|39505.67|39525.67|39525.67|39477.48|39477.48|0
1582123200000|2020-02-19 14:40:00|39509.31|39509.31|39539.3|39539.3|39556.58|39556.58|39509.31|39509.31|0
1582123500000|2020-02-19 14:45:00|39532.03|39532.03|39568.4|39568.4|39572.04|39572.04|39532.03|39532.03|0
1582123800000|2020-02-19 14:50:00|39562.95|39562.95|39573.86|39573.86|39591.12|39591.12|39562.95|39562.95|0
1582124100000|2020-02-19 14:55:00|39581.14|39581.14|39556.59|39556.59|39581.14|39581.14|39552.95|39552.95|0
1582124400000|2020-02-19 15:00:00|39560.23|39560.23|39562.04|39562.04|39567.5|39567.5|39542.04|39542.04|0
1582124700000|2020-02-19 15:05:00|39554.77|39554.77|39560.61|39560.61|39565.61|39565.61|39540.59|39540.59|0
1582125000000|2020-02-19 15:10:00|39564.24|39564.24|39576.07|39576.07|39578.79|39578.79|39560.61|39560.61|0
1582125300000|2020-02-19 15:15:00|39573.34|39573.34|39584.27|39584.27|39596.99|39596.99|39571.53|39571.53|0
1582125600000|2020-02-19 15:20:00|39580.63|39580.63|39577|39577|39590.63|39590.63|39571.55|39571.55|0
1582125900000|2020-02-19 15:25:00|39580.63|39580.63|39586.99|39586.99|39598.82|39598.82|39577|39577|0
1582126200000|2020-02-19 15:30:00|39585.18|39585.18|39622.69|39622.69|39622.69|39622.69|39583.34|39583.34|0
1582126500000|2020-02-19 15:35:00|39619.05|39619.05|39634.25|39634.25|39641.79|39641.79|39610.87|39610.87|0
1582126800000|2020-02-19 15:40:00|39641.52|39641.52|39665.16|39665.16|39677.88|39677.88|39634.25|39634.25|0
1582127100000|2020-02-19 15:45:00|39667.88|39667.88|39639.86|39639.86|39667.88|39667.88|39639.86|39639.86|0
1582127400000|2020-02-19 15:50:00|39636.22|39636.22|39617.12|39617.12|39641.67|39641.67|39609.85|39609.85|0
1582127700000|2020-02-19 15:55:00|39613.48|39613.48|39555.29|39555.29|39613.48|39613.48|39550.74|39550.74|0
1582128000000|2020-02-19 16:00:00|39551.65|39551.65|39533.46|39533.46|39555.29|39555.29|39527.1|39527.1|0
1582128300000|2020-02-19 16:05:00|39529.83|39529.83|39558.52|39558.52|39558.52|39558.52|39527.1|39527.1|0
1582128600000|2020-02-19 16:10:00|39554.89|39554.89|39583.07|39583.07|39583.07|39583.07|39554.89|39554.89|0
1582128900000|2020-02-19 16:15:00|39579.43|39579.43|39576.23|39576.23|39594.42|39594.42|39575.81|39575.81|0
1582129200000|2020-02-19 16:20:00|39572.6|39572.6|39605.32|39605.32|39612.59|39612.59|39566.23|39566.23|0
1582129500000|2020-02-19 16:25:00|39601.68|39601.68|39578.78|39578.78|39613.35|39613.35|39572.92|39572.92|0
1582186500000|2020-02-20 08:15:00|39156.06|39156.06|39056.08|39056.08|39156.06|39156.06|39038.78|39038.78|0
1582186800000|2020-02-20 08:20:00|39067|39067|39030.64|39030.64|39091.54|39091.54|39030.64|39030.64|0
1582187100000|2020-02-20 08:25:00|39034.28|39034.28|39051.11|39051.11|39054.75|39054.75|39004.74|39004.74|0
1582187400000|2020-02-20 08:30:00|39049.75|39049.75|39087.92|39087.92|39087.92|39087.92|39041.58|39041.58|0
1582187700000|2020-02-20 08:35:00|39091.56|39091.56|39096.99|39096.99|39113.82|39113.82|39071.1|39071.1|0
1582188000000|2020-02-20 08:40:00|39104.27|39104.27|39064.74|39064.74|39104.27|39104.27|39060.65|39060.65|0
1582188300000|2020-02-20 08:45:00|39061.1|39061.1|39041.13|39041.13|39068.37|39068.37|39029.75|39029.75|0
1582188600000|2020-02-20 08:50:00|39037.49|39037.49|39031.12|39031.12|39059.3|39059.3|39020.67|39020.67|0
1582188900000|2020-02-20 08:55:00|39032.48|39032.48|38977.47|38977.47|39035.2|39035.2|38948.82|38948.82|0
1582189200000|2020-02-20 09:00:00|38973.83|38973.83|38936.1|38936.1|38973.83|38973.83|38925.19|38925.19|0
1582189500000|2020-02-20 09:05:00|38932.46|38932.46|38969.73|38969.73|38969.73|38969.73|38923.37|38923.37|0
1582189800000|2020-02-20 09:10:00|38966.09|38966.09|39057.47|39057.47|39057.47|39057.47|38962.46|38962.46|0
1582190100000|2020-02-20 09:15:00|39061.11|39061.11|39001.5|39001.5|39066.58|39066.58|39001.5|39001.5|0
1582190400000|2020-02-20 09:20:00|39019.69|39019.69|39004.24|39004.24|39038.32|39038.32|38989.24|38989.24|0
1582190700000|2020-02-20 09:25:00|39002.88|39002.88|39005.5|39005.5|39021.87|39021.87|38989.7|38989.7|0
1582191000000|2020-02-20 09:30:00|38994.59|38994.59|38947.32|38947.32|39001.86|39001.86|38933.68|38933.68|0
1582191300000|2020-02-20 09:35:00|38944.59|38944.59|38950.97|38950.97|38970.05|38970.05|38938.23|38938.23|0
1582191600000|2020-02-20 09:40:00|38948.24|38948.24|38994.12|38994.12|38996.86|38996.86|38948.24|38948.24|0
1582191900000|2020-02-20 09:45:00|38997.76|38997.76|38992.51|38992.51|39022.77|39022.77|38990.49|38990.49|0
1582192200000|2020-02-20 09:50:00|38988.88|38988.88|39028.44|39028.44|39052.07|39052.07|38983.43|38983.43|0
1582192500000|2020-02-20 09:55:00|39024.8|39024.8|39001.06|39001.06|39024.8|39024.8|38978.43|38978.43|0
1582192800000|2020-02-20 10:00:00|39008.33|39008.33|38991.97|38991.97|39014.24|39014.24|38981.51|38981.51|0
1582193100000|2020-02-20 10:05:00|38993.33|38993.33|38967.42|38967.42|38994.69|38994.69|38951.51|38951.51|0
1582193400000|2020-02-20 10:10:00|38960.15|38960.15|38951.06|38951.06|38961.06|38961.06|38944.68|38944.68|0
1582193700000|2020-02-20 10:15:00|38953.79|38953.79|38942.87|38942.87|38975.15|38975.15|38939.24|38939.24|0
1582194000000|2020-02-20 10:20:00|38946.51|38946.51|38943.8|38943.8|38946.51|38946.51|38915.6|38915.6|0
1582194300000|2020-02-20 10:25:00|38941.08|38941.08|38918.26|38918.26|38974.26|38974.26|38918.26|38918.26|0
1582194600000|2020-02-20 10:30:00|38921.89|38921.89|38927|38927|38972|38972|38912.45|38912.45|0
1582194900000|2020-02-20 10:35:00|38928.36|38928.36|38902.44|38902.44|38938.81|38938.81|38898.8|38898.8|0
1582195200000|2020-02-20 10:40:00|38887.89|38887.89|38897.44|38897.44|38915.16|38915.16|38887.89|38887.89|0
1582195500000|2020-02-20 10:45:00|38901.08|38901.08|38874.38|38874.38|38908.8|38908.8|38870.75|38870.75|0
1582195800000|2020-02-20 10:50:00|38878.02|38878.02|38882.3|38882.3|38923.45|38923.45|38863.47|38863.47|0
1582196100000|2020-02-20 10:55:00|38867.76|38867.76|38877.31|38877.31|38888.2|38888.2|38867.76|38867.76|0
1582196400000|2020-02-20 11:00:00|38870.03|38870.03|38895.51|38895.51|38902.78|38902.78|38859.58|38859.58|0
1582196700000|2020-02-20 11:05:00|38891.87|38891.87|38890.31|38890.31|38901.42|38901.42|38865.29|38865.29|0
1582197000000|2020-02-20 11:10:00|38883.03|38883.03|38887.12|38887.12|38895.31|38895.31|38870.76|38870.76|0
1582197300000|2020-02-20 11:15:00|38890.76|38890.76|38946.21|38946.21|38946.21|38946.21|38884.39|38884.39|0
1582197600000|2020-02-20 11:20:00|38947.58|38947.58|38936.08|38936.08|38947.58|38947.58|38914.85|38914.85|0
1582197900000|2020-02-20 11:25:00|38937.44|38937.44|38946.28|38946.28|38962.89|38962.89|38937.44|38937.44|0
1582198200000|2020-02-20 11:30:00|38944.92|38944.92|38945.84|38945.84|38969.02|38969.02|38944.92|38944.92|0
1582198500000|2020-02-20 11:35:00|38947.21|38947.21|38982.2|38982.2|39000.39|39000.39|38947.21|38947.21|0
1582198800000|2020-02-20 11:40:00|38979.48|38979.48|39025.39|39025.39|39025.39|39025.39|38962.2|38962.2|0
1582199100000|2020-02-20 11:45:00|39026.75|39026.75|39029.99|39029.99|39048.57|39048.57|39013.57|39013.57|0
1582199400000|2020-02-20 11:50:00|39028.63|39028.63|39019.43|39019.43|39042.25|39042.25|38992.24|38992.24|0
1582199700000|2020-02-20 11:55:00|39020.8|39020.8|38918.11|38918.11|39028.07|39028.07|38899.16|38899.16|0
1582200000000|2020-02-20 12:00:00|38914.47|38914.47|38948.86|38948.86|38960.22|38960.22|38889.48|38889.48|0
1582200300000|2020-02-20 12:05:00|38952.95|38952.95|38971.12|38971.12|38971.12|38971.12|38931.12|38931.12|0
1582200600000|2020-02-20 12:10:00|38958.84|38958.84|38939.36|38939.36|38966.12|38966.12|38927.48|38927.48|0
1582200900000|2020-02-20 12:15:00|38961.18|38961.18|38973.91|38973.91|38992.09|38992.09|38961.18|38961.18|0
1582201200000|2020-02-20 12:20:00|38972.54|38972.54|38979.82|38979.82|38987.09|38987.09|38968.91|38968.91|0
1582201500000|2020-02-20 12:25:00|38981.18|38981.18|38942.28|38942.28|38990.72|38990.72|38935.01|38935.01|0
1582201800000|2020-02-20 12:30:00|38949.56|38949.56|38949.52|38949.52|38960.43|38960.43|38935.92|38935.92|0
1582202100000|2020-02-20 12:35:00|38948.16|38948.16|38942.57|38942.57|38959.07|38959.07|38930.29|38930.29|0
1582202400000|2020-02-20 12:40:00|38946.2|38946.2|38934.39|38934.39|38965.3|38965.3|38934.39|38934.39|0
1582202700000|2020-02-20 12:45:00|38930.76|38930.76|38927.15|38927.15|38936.67|38936.67|38904.41|38904.41|0
1582203000000|2020-02-20 12:50:00|38938.06|38938.06|38899.89|38899.89|38939.42|38939.42|38899.89|38899.89|0
1582203300000|2020-02-20 12:55:00|38901.25|38901.25|38927.15|38927.15|38934.42|38934.42|38899.89|38899.89|0
1582203600000|2020-02-20 13:00:00|38924.42|38924.42|38919.28|38919.28|38925.33|38925.33|38910.34|38910.34|0
1582203900000|2020-02-20 13:05:00|38922.91|38922.91|38916.1|38916.1|38937.46|38937.46|38916.1|38916.1|0
1582204200000|2020-02-20 13:10:00|38923.38|38923.38|38976.11|38976.11|38983.39|38983.39|38923.38|38923.38|0
1582204500000|2020-02-20 13:15:00|38968.84|38968.84|38996.57|38996.57|39010.66|39010.66|38968.84|38968.84|0
1582204800000|2020-02-20 13:20:00|38995.21|38995.21|39015.15|39015.15|39015.15|39015.15|38990.66|38990.66|0
1582205100000|2020-02-20 13:25:00|39022.42|39022.42|39033.34|39033.34|39047.88|39047.88|39020.15|39020.15|0
1582205400000|2020-02-20 13:30:00|39034.7|39034.7|39026.37|39026.37|39055.45|39055.45|39026.37|39026.37|0
1582205700000|2020-02-20 13:35:00|39030|39030|39045.27|39045.27|39051.63|39051.63|39008.64|39008.64|0
1582206000000|2020-02-20 13:40:00|39041.63|39041.63|39052.54|39052.54|39078|39078|39041.63|39041.63|0
1582206300000|2020-02-20 13:45:00|39051.18|39051.18|39054.73|39054.73|39069.82|39069.82|39047.54|39047.54|0
1582206600000|2020-02-20 13:50:00|39056.1|39056.1|39080.63|39080.63|39080.63|39080.63|39044.27|39044.27|0
1582206900000|2020-02-20 13:55:00|39083.36|39083.36|39130.19|39130.19|39141.1|39141.1|39083.36|39083.36|0
1582207200000|2020-02-20 14:00:00|39126.55|39126.55|39074.14|39074.14|39126.55|39126.55|39074.14|39074.14|0
1582207500000|2020-02-20 14:05:00|39081.41|39081.41|39081.41|39081.41|39081.41|39081.41|39059.59|39059.59|0
1582207800000|2020-02-20 14:10:00|39085.05|39085.05|39097.32|39097.32|39103.24|39103.24|39080.96|39080.96|0
1582208100000|2020-02-20 14:15:00|39093.24|39093.24|39106.71|39106.71|39106.71|39106.71|39082.33|39082.33|0
1582208400000|2020-02-20 14:20:00|39110.35|39110.35|39148.88|39148.88|39165.33|39165.33|39110.35|39110.35|0
1582208700000|2020-02-20 14:25:00|39152.52|39152.52|39199.18|39199.18|39199.18|39199.18|39140.25|39140.25|0
1582209000000|2020-02-20 14:30:00|39200.54|39200.54|39234.09|39234.09|39234.09|39234.09|39179.17|39179.17|0
1582209300000|2020-02-20 14:35:00|39236.81|39236.81|39229.62|39229.62|39245.75|39245.75|39218.66|39218.66|0
1582209600000|2020-02-20 14:40:00|39225.99|39225.99|39210.43|39210.43|39235.03|39235.03|39208.71|39208.71|0
1582209900000|2020-02-20 14:45:00|39203.16|39203.16|39161.34|39161.34|39211.81|39211.81|39143.15|39143.15|0
1582210200000|2020-02-20 14:50:00|39154.06|39154.06|39188.16|39188.16|39205.88|39205.88|39147.24|39147.24|0
1582210500000|2020-02-20 14:55:00|39190.88|39190.88|39167.25|39167.25|39209.53|39209.53|39159.97|39159.97|0
1582210800000|2020-02-20 15:00:00|39178.16|39178.16|39168.66|39168.66|39185.28|39185.28|39158|39158|0
1582211100000|2020-02-20 15:05:00|39167.3|39167.3|39186.19|39186.19|39197.1|39197.1|39167.3|39167.3|0
1582211400000|2020-02-20 15:10:00|39182.55|39182.55|39177.34|39177.34|39194.81|39194.81|39164.82|39164.82|0
1582211700000|2020-02-20 15:15:00|39173.7|39173.7|39195.33|39195.33|39202.6|39202.6|39164.62|39164.62|0
1582212000000|2020-02-20 15:20:00|39202.6|39202.6|39221.64|39221.64|39223.01|39223.01|39180.33|39180.33|0
1582212300000|2020-02-20 15:25:00|39214.37|39214.37|39215.42|39215.42|39231.51|39231.51|39209.37|39209.37|0
1582212600000|2020-02-20 15:30:00|39216.78|39216.78|39225.76|39225.76|39240.92|39240.92|39207.73|39207.73|0
1582212900000|2020-02-20 15:35:00|39227.12|39227.12|39220.97|39220.97|39248.95|39248.95|39219.61|39219.61|0
1582213200000|2020-02-20 15:40:00|39224.61|39224.61|39212.34|39212.34|39227.34|39227.34|39201.43|39201.43|0
1582213500000|2020-02-20 15:45:00|39213.7|39213.7|39247.33|39247.33|39247.33|39247.33|39201.43|39201.43|0
1582213800000|2020-02-20 15:50:00|39243.7|39243.7|39231.45|39231.45|39250.99|39250.99|39220.54|39220.54|0
1582214100000|2020-02-20 15:55:00|39235.09|39235.09|39247.53|39247.53|39247.53|39247.53|39227.32|39227.32|0
1582214400000|2020-02-20 16:00:00|39240.26|39240.26|39259.66|39259.66|39259.66|39259.66|39229.78|39229.78|0
1582214700000|2020-02-20 16:05:00|39258.3|39258.3|39257.55|39257.55|39267.18|39267.18|39243.75|39243.75|0
1582215000000|2020-02-20 16:10:00|39253.92|39253.92|39204.98|39204.98|39256.49|39256.49|39204.98|39204.98|0
1582215300000|2020-02-20 16:15:00|39202.26|39202.26|39194.93|39194.93|39202.26|39202.26|39170.85|39170.85|0
1582215600000|2020-02-20 16:20:00|39191.29|39191.29|39219.5|39219.5|39221.97|39221.97|39187.31|39187.31|0
1582215900000|2020-02-20 16:25:00|39215.86|39215.86|39148|39148|39215.86|39215.86|39143.67|39143.67|0
1582272900000|2020-02-21 08:15:00|38828.59|38828.59|38885.83|38885.83|38909.93|38909.93|38809.03|38809.03|0
1582273200000|2020-02-21 08:20:00|38883.11|38883.11|38871.85|38871.85|38900.83|38900.83|38855.84|38855.84|0
1582273500000|2020-02-21 08:25:00|38875.94|38875.94|38844.08|38844.08|38885.92|38885.92|38821.35|38821.35|0
1582273800000|2020-02-21 08:30:00|38845.44|38845.44|38893.14|38893.14|38944.07|38944.07|38845.44|38845.44|0
1582274100000|2020-02-21 08:35:00|38900.42|38900.42|38929.97|38929.97|38959.51|38959.51|38881.32|38881.32|0
1582274400000|2020-02-21 08:40:00|38931.33|38931.33|38908.14|38908.14|38962.24|38962.24|38882.68|38882.68|0
1582274700000|2020-02-21 08:45:00|38910.87|38910.87|38846.98|38846.98|38921.78|38921.78|38846.98|38846.98|0
1582275000000|2020-02-21 08:50:00|38844.26|38844.26|38777|38777|38844.26|38844.26|38765.19|38765.19|0
1582275300000|2020-02-21 08:55:00|38780.64|38780.64|38821.55|38821.55|38830.19|38830.19|38769.28|38769.28|0
1582275600000|2020-02-21 09:00:00|38822.91|38822.91|38773.75|38773.75|38842.09|38842.09|38773.75|38773.75|0
1582275900000|2020-02-21 09:05:00|38775.11|38775.11|38790.14|38790.14|38821.05|38821.05|38770.13|38770.13|0
1582276200000|2020-02-21 09:10:00|38797.41|38797.41|38737.47|38737.47|38800.14|38800.14|38733.84|38733.84|0
1582276500000|2020-02-21 09:15:00|38734.75|38734.75|38711.56|38711.56|38735.65|38735.65|38690.65|38690.65|0
1582276800000|2020-02-21 09:20:00|38710.2|38710.2|38723.65|38723.65|38730.19|38730.19|38697.9|38697.9|0
1582277100000|2020-02-21 09:25:00|38722.29|38722.29|38732.7|38732.7|38732.7|38732.7|38703.61|38703.61|0
1582277400000|2020-02-21 09:30:00|38717.24|38717.24|38712.24|38712.24|38720.41|38720.41|38689.05|38689.05|0
1582277700000|2020-02-21 09:35:00|38709.51|38709.51|38735.63|38735.63|38744.97|38744.97|38709.51|38709.51|0
1582278000000|2020-02-21 09:40:00|38738.36|38738.36|38792.44|38792.44|38792.44|38792.44|38736.08|38736.08|0
1582278300000|2020-02-21 09:45:00|38793.8|38793.8|38761.53|38761.53|38804.71|38804.71|38757.89|38757.89|0
1582278600000|2020-02-21 09:50:00|38762.89|38762.89|38748.34|38748.34|38764.26|38764.26|38740.16|38740.16|0
1582278900000|2020-02-21 09:55:00|38746.98|38746.98|38753.79|38753.79|38761.07|38761.07|38739.71|38739.71|0
1582279200000|2020-02-21 10:00:00|38756.52|38756.52|38815.82|38815.82|38815.82|38815.82|38752.88|38752.88|0
1582279500000|2020-02-21 10:05:00|38819.46|38819.46|38811.29|38811.29|38823.1|38823.1|38800.38|38800.38|0
1582280100000|2020-02-21 10:15:00|38818.56|38818.56|38844.28|38844.28|38864.27|38864.27|38818.56|38818.56|0
1582280400000|2020-02-21 10:20:00|38845.64|38845.64|38861.55|38861.55|38887.91|38887.91|38845.64|38845.64|0
1582280700000|2020-02-21 10:25:00|38862.91|38862.91|38901.54|38901.54|38917.91|38917.91|38862.91|38862.91|0
1582281000000|2020-02-21 10:30:00|38890.63|38890.63|38897.5|38897.5|38900.63|38900.63|38887.91|38887.91|0
1582281300000|2020-02-21 10:35:00|38886.59|38886.59|38890.67|38890.67|38897.95|38897.95|38882.95|38882.95|0
1582281600000|2020-02-21 10:40:00|38897.95|38897.95|38860.91|38860.91|38922.94|38922.94|38860.91|38860.91|0
1582281900000|2020-02-21 10:45:00|38864.55|38864.55|38863.64|38863.64|38880.91|38880.91|38850|38850|0
1582282200000|2020-02-21 10:50:00|38852.73|38852.73|38877.72|38877.72|38881.36|38881.36|38818.63|38818.63|0
1582282500000|2020-02-21 10:55:00|38879.09|38879.09|38895.26|38895.26|38903.9|38903.9|38860|38860|0
1582282800000|2020-02-21 11:00:00|38887.99|38887.99|38910.27|38910.27|38936.63|38936.63|38887.99|38887.99|0
1582283100000|2020-02-21 11:05:00|38917.55|38917.55|38906.2|38906.2|38931.2|38931.2|38898.91|38898.91|0
1582283400000|2020-02-21 11:10:00|38909.84|38909.84|38898.93|38898.93|38938.01|38938.01|38883.02|38883.02|0
1582283700000|2020-02-21 11:15:00|38897.57|38897.57|38901.55|38901.55|38902.91|38902.91|38876.65|38876.65|0
1582284000000|2020-02-21 11:20:00|38902.91|38902.91|38932.56|38932.56|38939.84|38939.84|38902.91|38902.91|0
1582284300000|2020-02-21 11:25:00|38936.2|38936.2|38873.93|38873.93|38936.2|38936.2|38872.57|38872.57|0
1582284600000|2020-02-21 11:30:00|38881.2|38881.2|38847.99|38847.99|38881.2|38881.2|38847.55|38847.55|0
1582284900000|2020-02-21 11:35:00|38844.36|38844.36|38882.6|38882.6|38882.6|38882.6|38842.59|38842.59|0
1582285200000|2020-02-21 11:40:00|38881.24|38881.24|38892.57|38892.57|38892.57|38892.57|38854.85|38854.85|0
1582285500000|2020-02-21 11:45:00|38899.85|38899.85|38901.21|38901.21|38909.84|38909.84|38892.57|38892.57|0
1582285800000|2020-02-21 11:50:00|38904.84|38904.84|38907.33|38907.33|38911.42|38911.42|38899.59|38899.59|0
1582286100000|2020-02-21 11:55:00|38903.69|38903.69|38861.79|38861.79|38903.69|38903.69|38852.32|38852.32|0
1582286400000|2020-02-21 12:00:00|38860.43|38860.43|38894.09|38894.09|38898.19|38898.19|38860.43|38860.43|0
1582286700000|2020-02-21 12:05:00|38892.73|38892.73|38901.37|38901.37|38901.37|38901.37|38890.46|38890.46|0
1582287000000|2020-02-21 12:10:00|38905.01|38905.01|38907.28|38907.28|38931.83|38931.83|38900.01|38900.01|0
1582287300000|2020-02-21 12:15:00|38905.92|38905.92|38883.52|38883.52|38916.7|38916.7|38883.52|38883.52|0
1582287600000|2020-02-21 12:20:00|38879.88|38879.88|38909.89|38909.89|38919.89|38919.89|38876.24|38876.24|0
1582287900000|2020-02-21 12:25:00|38911.25|38911.25|38914.88|38914.88|38918.51|38918.51|38895.79|38895.79|0
1582288200000|2020-02-21 12:30:00|38903.96|38903.96|38937.72|38937.72|38942.61|38942.61|38903.96|38903.96|0
1582288500000|2020-02-21 12:35:00|38934.08|38934.08|38943.62|38943.62|38954.53|38954.53|38932.26|38932.26|0
1582288800000|2020-02-21 12:40:00|38947.26|38947.26|38952.25|38952.25|38955.89|38955.89|38929.98|38929.98|0
1582289100000|2020-02-21 12:45:00|38953.62|38953.62|38982.24|38982.24|38983.6|38983.6|38952.7|38952.7|0
1582289400000|2020-02-21 12:50:00|38978.6|38978.6|38993.6|38993.6|39005.87|39005.87|38978.6|38978.6|0
1582289700000|2020-02-21 12:55:00|38982.69|38982.69|38980.86|38980.86|38994.05|38994.05|38980.86|38980.86|0
1582290000000|2020-02-21 13:00:00|38991.77|38991.77|39007.68|39007.68|39025.87|39025.87|38991.77|38991.77|0
1582290300000|2020-02-21 13:05:00|39008.97|39008.97|39007.5|39007.5|39008.97|39008.97|38997.95|38997.95|0
1582290600000|2020-02-21 13:10:00|39008.86|39008.86|39012.95|39012.95|39016.58|39016.58|38991.12|38991.12|0
1582290900000|2020-02-21 13:15:00|39009.31|39009.31|39014.31|39014.31|39041.13|39041.13|39009.31|39009.31|0
1582291200000|2020-02-21 13:20:00|39010.67|39010.67|39008.4|39008.4|39014.31|39014.31|38986.57|38986.57|0
1582291500000|2020-02-21 13:25:00|39012.03|39012.03|39025.67|39025.67|39029.31|39029.31|39012.03|39012.03|0
1582291800000|2020-02-21 13:30:00|39024.31|39024.31|39012.06|39012.06|39027.95|39027.95|38998.41|38998.41|0
1582292100000|2020-02-21 13:35:00|39014.79|39014.79|39024.8|39024.8|39028.42|39028.42|38996.61|38996.61|0
1582292400000|2020-02-21 13:40:00|39030.25|39030.25|38994.46|38994.46|39031.61|39031.61|38994.46|38994.46|0
1582292700000|2020-02-21 13:45:00|38993.1|38993.1|39003.54|39003.54|39004.46|39004.46|38973.55|38973.55|0
1582293000000|2020-02-21 13:50:00|39007.18|39007.18|38992.18|38992.18|39007.18|39007.18|38987.18|38987.18|0
1582293300000|2020-02-21 13:55:00|38988.55|38988.55|38969.01|38969.01|38992.18|38992.18|38965.37|38965.37|0
1582293600000|2020-02-21 14:00:00|38972.65|38972.65|38976.27|38976.27|38977.18|38977.18|38961.27|38961.27|0
1582293900000|2020-02-21 14:05:00|38979.91|38979.91|38962.45|38962.45|38993.1|38993.1|38957.45|38957.45|0
1582294200000|2020-02-21 14:10:00|38958.81|38958.81|38950.18|38950.18|38976.09|38976.09|38950.18|38950.18|0
1582294500000|2020-02-21 14:15:00|38968.36|38968.36|38971.06|38971.06|38976.98|38976.98|38963.36|38963.36|0
1582294800000|2020-02-21 14:20:00|38969.7|38969.7|38939.24|38939.24|38969.7|38969.7|38935.15|38935.15|0
1582295100000|2020-02-21 14:25:00|38950.15|38950.15|38960.62|38960.62|38961.98|38961.98|38946.52|38946.52|0
1582295400000|2020-02-21 14:30:00|38956.98|38956.98|39028.36|39028.36|39028.36|39028.36|38955.62|38955.62|0
1582295700000|2020-02-21 14:35:00|39013.81|39013.81|38955.84|38955.84|39013.81|39013.81|38947.44|38947.44|0
1582296000000|2020-02-21 14:40:00|38954.48|38954.48|38953.38|38953.38|38958.37|38958.37|38916.55|38916.55|0
1582296300000|2020-02-21 14:45:00|38933.83|38933.83|38866.51|38866.51|38941.11|38941.11|38861.51|38861.51|0
1582296600000|2020-02-21 14:50:00|38867.87|38867.87|38912.76|38912.76|38935.04|38935.04|38862.41|38862.41|0
1582296900000|2020-02-21 14:55:00|38909.13|38909.13|38910.75|38910.75|38928.48|38928.48|38891.85|38891.85|0
1582297200000|2020-02-21 15:00:00|38914.39|38914.39|38914.98|38914.98|38923.61|38923.61|38902.7|38902.7|0
1582297500000|2020-02-21 15:05:00|38912.25|38912.25|38917.7|38917.7|38939.97|38939.97|38909.07|38909.07|0
1582297800000|2020-02-21 15:10:00|38914.06|38914.06|38899.98|38899.98|38924.53|38924.53|38884.98|38884.98|0
1582298100000|2020-02-21 15:15:00|38896.34|38896.34|38910.18|38910.18|38919.06|38919.06|38889.07|38889.07|0
1582298400000|2020-02-21 15:20:00|38911.54|38911.54|38960.17|38960.17|38968.81|38968.81|38881.99|38881.99|0
1582298700000|2020-02-21 15:25:00|38956.53|38956.53|38899.26|38899.26|38957.45|38957.45|38897.9|38897.9|0
1582299000000|2020-02-21 15:30:00|38884.71|38884.71|38873.8|38873.8|38911.99|38911.99|38861.98|38861.98|0
1582299300000|2020-02-21 15:35:00|38876.53|38876.53|38851.44|38851.44|38882.89|38882.89|38849.7|38849.7|0
1582299600000|2020-02-21 15:40:00|38844.16|38844.16|38841.45|38841.45|38860.07|38860.07|38825.54|38825.54|0
1582299900000|2020-02-21 15:45:00|38846.45|38846.45|38855.35|38855.35|38859.44|38859.44|38809.45|38809.45|0
1582300200000|2020-02-21 15:50:00|38852.63|38852.63|38862.89|38862.89|38862.89|38862.89|38827.18|38827.18|0
1582300500000|2020-02-21 15:55:00|38864.26|38864.26|38880.15|38880.15|38891.98|38891.98|38860.62|38860.62|0
1582300800000|2020-02-21 16:00:00|38891.06|38891.06|38908.77|38908.77|38930.15|38930.15|38872.43|38872.43|0
1582301100000|2020-02-21 16:05:00|38907.41|38907.41|38876.04|38876.04|38908.77|38908.77|38873.76|38873.76|0
1582301400000|2020-02-21 16:10:00|38873.31|38873.31|38872.85|38872.85|38890.12|38890.12|38872.85|38872.85|0
1582301700000|2020-02-21 16:15:00|38874.21|38874.21|38910.57|38910.57|38910.57|38910.57|38874.21|38874.21|0
1582302000000|2020-02-21 16:20:00|38906.93|38906.93|38930.12|38930.12|38935.57|38935.57|38906.93|38906.93|0
1582302300000|2020-02-21 16:25:00|38926.48|38926.48|38946|38946|38961.94|38961.94|38926.48|38926.48|0
1582532100000|2020-02-24 08:15:00|38294.37|38294.37|38300.72|38300.72|38300.72|38300.72|38210.27|38210.27|0
1582532400000|2020-02-24 08:20:00|38289.81|38289.81|38236.33|38236.33|38300.72|38300.72|38206.2|38206.2|0
1582532700000|2020-02-24 08:25:00|38230.89|38230.89|38179.5|38179.5|38254.97|38254.97|38159.97|38159.97|0
1582533000000|2020-02-24 08:30:00|38171.78|38171.78|38078.04|38078.04|38171.78|38171.78|38061.36|38061.36|0
1582533300000|2020-02-24 08:35:00|38074.4|38074.4|38182.58|38182.58|38208.05|38208.05|38068.95|38068.95|0
1582533600000|2020-02-24 08:40:00|38204.41|38204.41|38078.81|38078.81|38207.13|38207.13|38059.72|38059.72|0
1582533900000|2020-02-24 08:45:00|38080.17|38080.17|38036.64|38036.64|38104.27|38104.27|38009.37|38009.37|0
1582534200000|2020-02-24 08:50:00|38035.28|38035.28|38050.9|38050.9|38101.8|38101.8|38016.81|38016.81|0
1582534500000|2020-02-24 08:55:00|38048.18|38048.18|38036.83|38036.83|38110.91|38110.91|38036.83|38036.83|0
1582534800000|2020-02-24 09:00:00|38029.56|38029.56|38040.02|38040.02|38054.11|38054.11|37988.63|37988.63|0
1582535100000|2020-02-24 09:05:00|38042.74|38042.74|38075.91|38075.91|38088.2|38088.2|38028.19|38028.19|0
1582535400000|2020-02-24 09:10:00|38065|38065|37985.9|37985.9|38075.45|38075.45|37956.8|37956.8|0
1582535700000|2020-02-24 09:15:00|37978.62|37978.62|37944.55|37944.55|37997.27|37997.27|37936.35|37936.35|0
1582536000000|2020-02-24 09:20:00|37955.46|37955.46|37959.56|37959.56|38000.92|38000.92|37940.46|37940.46|0
1582536300000|2020-02-24 09:25:00|37955.92|37955.92|37958.8|37958.8|37961.07|37961.07|37927.08|37927.08|0
1582536600000|2020-02-24 09:30:00|37937.88|37937.88|37936.07|37936.07|37941.06|37941.06|37908.79|37908.79|0
1582536900000|2020-02-24 09:35:00|37946.99|37946.99|37965.17|37965.17|37979.16|37979.16|37930.52|37930.52|0
1582537200000|2020-02-24 09:40:00|37957.9|37957.9|37950|37950|37957.9|37957.9|37884.25|37884.25|0
1582537500000|2020-02-24 09:45:00|37957.27|37957.27|37987.71|37987.71|37998.17|37998.17|37935.45|37935.45|0
1582537800000|2020-02-24 09:50:00|37991.34|37991.34|38028.35|38028.35|38028.35|38028.35|37967.25|37967.25|0
1582538100000|2020-02-24 09:55:00|38022.9|38022.9|38008.05|38008.05|38035.62|38035.62|38006.69|38006.69|0
1582538400000|2020-02-24 10:00:00|38018.96|38018.96|37988.95|37988.95|38018.96|38018.96|37959.86|37959.86|0
1582538700000|2020-02-24 10:05:00|38007.14|38007.14|37928.49|37928.49|38007.14|38007.14|37910.31|37910.31|0
1582539000000|2020-02-24 10:10:00|37925.77|37925.77|37868.65|37868.65|37925.77|37925.77|37847.28|37847.28|0
1582539300000|2020-02-24 10:15:00|37861.38|37861.38|37901.85|37901.85|37903.2|37903.2|37855.03|37855.03|0
1582539600000|2020-02-24 10:20:00|37909.13|37909.13|37873.4|37873.4|37910.49|37910.49|37869.77|37869.77|0
1582539900000|2020-02-24 10:25:00|37880.68|37880.68|37805.69|37805.69|37885.68|37885.68|37805.69|37805.69|0
1582540200000|2020-02-24 10:30:00|37804.33|37804.33|37757.87|37757.87|37804.33|37804.33|37751.51|37751.51|0
1582540500000|2020-02-24 10:35:00|37761.5|37761.5|37794.7|37794.7|37794.7|37794.7|37743.78|37743.78|0
1582540800000|2020-02-24 10:40:00|37796.07|37796.07|37758.33|37758.33|37797.43|37797.43|37758.33|37758.33|0
1582541100000|2020-02-24 10:45:00|37759.69|37759.69|37725.97|37725.97|37768.33|37768.33|37720.3|37720.3|0
1582541400000|2020-02-24 10:50:00|37736.88|37736.88|37782.34|37782.34|37785.06|37785.06|37736.88|37736.88|0
1582541700000|2020-02-24 10:55:00|37783.7|37783.7|37753.24|37753.24|37784.61|37784.61|37752.79|37752.79|0
1582542000000|2020-02-24 11:00:00|37756.88|37756.88|37758.58|37758.58|37782.48|37782.48|37721.76|37721.76|0
1582542300000|2020-02-24 11:05:00|37755.86|37755.86|37728.62|37728.62|37769.05|37769.05|37717.7|37717.7|0
1582542600000|2020-02-24 11:10:00|37732.25|37732.25|37768.15|37768.15|37794.51|37794.51|37721.8|37721.8|0
1582542900000|2020-02-24 11:15:00|37766.79|37766.79|37784.06|37784.06|37788.15|37788.15|37740.88|37740.88|0
1582543200000|2020-02-24 11:20:00|37785.42|37785.42|37764.97|37764.97|37791.78|37791.78|37759.06|37759.06|0
1582543500000|2020-02-24 11:25:00|37763.61|37763.61|37782.35|37782.35|37810.54|37810.54|37750.99|37750.99|0
1582543800000|2020-02-24 11:30:00|37778.27|37778.27|37781.44|37781.44|37792.97|37792.97|37765.08|37765.08|0
1582544100000|2020-02-24 11:35:00|37780.08|37780.08|37830.8|37830.8|37835.8|37835.8|37773.72|37773.72|0
1582544400000|2020-02-24 11:40:00|37834.44|37834.44|37800.77|37800.77|37850.8|37850.8|37800.77|37800.77|0
1582544700000|2020-02-24 11:45:00|37796.69|37796.69|37805.32|37805.32|37807.6|37807.6|37773.96|37773.96|0
1582545000000|2020-02-24 11:50:00|37809.41|37809.41|37808.03|37808.03|37838.94|37838.94|37805.77|37805.77|0
1582545300000|2020-02-24 11:55:00|37805.31|37805.31|37848.94|37848.94|37848.94|37848.94|37803.48|37803.48|0
1582545600000|2020-02-24 12:00:00|37850.31|37850.31|37932.38|37932.38|37932.38|37932.38|37850.31|37850.31|0
1582545900000|2020-02-24 12:05:00|37936.02|37936.02|37980.63|37980.63|37993.71|37993.71|37936.02|37936.02|0
1582546200000|2020-02-24 12:10:00|37987.9|37987.9|37933.29|37933.29|38018.11|38018.11|37933.29|37933.29|0
1582546500000|2020-02-24 12:15:00|37936.92|37936.92|37907.97|37907.97|37936.92|37936.92|37905.69|37905.69|0
1582546800000|2020-02-24 12:20:00|37909.33|37909.33|37891.13|37891.13|37909.33|37909.33|37874.77|37874.77|0
1582547100000|2020-02-24 12:25:00|37892.89|37892.89|37884.72|37884.72|37892.89|37892.89|37874.7|37874.7|0
1582547400000|2020-02-24 12:30:00|37877.44|37877.44|37893.8|37893.8|37900.16|37900.16|37856.53|37856.53|0
1582547700000|2020-02-24 12:35:00|37890.17|37890.17|37869.72|37869.72|37890.17|37890.17|37866.53|37866.53|0
1582548000000|2020-02-24 12:40:00|37866.08|37866.08|37879.72|37879.72|37900.63|37900.63|37855.63|37855.63|0
1582548300000|2020-02-24 12:45:00|37882.44|37882.44|37880.77|37880.77|37886.08|37886.08|37859.26|37859.26|0
1582548600000|2020-02-24 12:50:00|37888.05|37888.05|37850.2|37850.2|37888.05|37888.05|37842.92|37842.92|0
1582548900000|2020-02-24 12:55:00|37839.29|37839.29|37800.98|37800.98|37851.9|37851.9|37792.34|37792.34|0
1582549200000|2020-02-24 13:00:00|37811.89|37811.89|37801.09|37801.09|37837.91|37837.91|37801.09|37801.09|0
1582549500000|2020-02-24 13:05:00|37799.73|37799.73|37833.82|37833.82|37833.82|37833.82|37799.28|37799.28|0
1582549800000|2020-02-24 13:10:00|37837.46|37837.46|37849.27|37849.27|37852.91|37852.91|37826.55|37826.55|0
1582550100000|2020-02-24 13:15:00|37845.63|37845.63|37813.09|37813.09|37847|37847|37809.45|37809.45|0
1582550400000|2020-02-24 13:20:00|37809.45|37809.45|37778.99|37778.99|37819.45|37819.45|37778.99|37778.99|0
1582550700000|2020-02-24 13:25:00|37782.63|37782.63|37789.34|37789.34|37792.97|37792.97|37770.25|37770.25|0
1582551000000|2020-02-24 13:30:00|37790.7|37790.7|37734.9|37734.9|37790.7|37790.7|37727.62|37727.62|0
1582551300000|2020-02-24 13:35:00|37727.62|37727.62|37736.23|37736.23|37736.23|37736.23|37706.7|37706.7|0
1582551600000|2020-02-24 13:40:00|37743.51|37743.51|37698.51|37698.51|37744.87|37744.87|37680.77|37680.77|0
1582551900000|2020-02-24 13:45:00|37694.87|37694.87|37682.6|37682.6|37696.24|37696.24|37655.48|37655.48|0
1582552200000|2020-02-24 13:50:00|37678.96|37678.96|37659.65|37659.65|37681.47|37681.47|37648.29|37648.29|0
1582552500000|2020-02-24 13:55:00|37663.29|37663.29|37662.14|37662.14|37685.11|37685.11|37642.59|37642.59|0
1582552800000|2020-02-24 14:00:00|37669.41|37669.41|37617.81|37617.81|37669.41|37669.41|37611|37611|0
1582553100000|2020-02-24 14:05:00|37621.45|37621.45|37626.68|37626.68|37656.91|37656.91|37614.4|37614.4|0
1582553400000|2020-02-24 14:10:00|37623.95|37623.95|37575.74|37575.74|37627.59|37627.59|37564.83|37564.83|0
1582553700000|2020-02-24 14:15:00|37579.38|37579.38|37572.23|37572.23|37584.78|37584.78|37569.38|37569.38|0
1582554000000|2020-02-24 14:20:00|37550.41|37550.41|37538.96|37538.96|37574.08|37574.08|37536.24|37536.24|0
1582554300000|2020-02-24 14:25:00|37517.14|37517.14|37501.69|37501.69|37539.87|37539.87|37501.69|37501.69|0
1582554600000|2020-02-24 14:30:00|37505.33|37505.33|37695.15|37695.15|37709.45|37709.45|37496.69|37496.69|0
1582554900000|2020-02-24 14:35:00|37697.88|37697.88|37772.02|37772.02|37778.33|37778.33|37693.79|37693.79|0
1582555200000|2020-02-24 14:40:00|37764.74|37764.74|37727.69|37727.69|37771.55|37771.55|37669.06|37669.06|0
1582555500000|2020-02-24 14:45:00|37729.06|37729.06|37683.68|37683.68|37746.78|37746.78|37680.04|37680.04|0
1582555800000|2020-02-24 14:50:00|37682.32|37682.32|37681.75|37681.75|37706.2|37706.2|37656.65|37656.65|0
1582556100000|2020-02-24 14:55:00|37685.39|37685.39|37686.75|37686.75|37686.75|37686.75|37609.47|37609.47|0
1582556400000|2020-02-24 15:00:00|37680.39|37680.39|37659.58|37659.58|37694.94|37694.94|37607.1|37607.1|0
1582556700000|2020-02-24 15:05:00|37663.22|37663.22|37665.2|37665.2|37672.47|37672.47|37627.46|37627.46|0
1582557000000|2020-02-24 15:10:00|37662.47|37662.47|37668.3|37668.3|37668.3|37668.3|37637.92|37637.92|0
1582557300000|2020-02-24 15:15:00|37671.94|37671.94|37663.18|37663.18|37679.11|37679.11|37650.47|37650.47|0
1582557600000|2020-02-24 15:20:00|37664.55|37664.55|37635.91|37635.91|37672.27|37672.27|37635.91|37635.91|0
1582557900000|2020-02-24 15:25:00|37638.64|37638.64|37637.65|37637.65|37663.08|37663.08|37630.38|37630.38|0
1582558200000|2020-02-24 15:30:00|37641.29|37641.29|37697.21|37697.21|37698.57|37698.57|37632.65|37632.65|0
1582558500000|2020-02-24 15:35:00|37699.03|37699.03|37758.45|37758.45|37760.27|37760.27|37694.49|37694.49|0
1582558800000|2020-02-24 15:40:00|37756.63|37756.63|37781.64|37781.64|37786.18|37786.18|37736.63|37736.63|0
1582559100000|2020-02-24 15:45:00|37779.82|37779.82|37798.53|37798.53|37813.17|37813.17|37777.44|37777.44|0
1582559400000|2020-02-24 15:50:00|37802.17|37802.17|37768.52|37768.52|37822.15|37822.15|37764.88|37764.88|0
1582559700000|2020-02-24 15:55:00|37771.25|37771.25|37835.57|37835.57|37843.55|37843.55|37768.97|37768.97|0
1582560000000|2020-02-24 16:00:00|37828.3|37828.3|37782.85|37782.85|37830.47|37830.47|37769.67|37769.67|0
1582560300000|2020-02-24 16:05:00|37784.22|37784.22|37824.93|37824.93|37837.65|37837.65|37784.22|37784.22|0
1582560600000|2020-02-24 16:10:00|37832.2|37832.2|37863.16|37863.16|37898.3|37898.3|37829.48|37829.48|0
1582560900000|2020-02-24 16:15:00|37864.52|37864.52|37902.67|37902.67|37907.67|37907.67|37860.88|37860.88|0
1582561200000|2020-02-24 16:20:00|37904.03|37904.03|37927.48|37927.48|37936.12|37936.12|37897.04|37897.04|0
1582561500000|2020-02-24 16:25:00|37928.84|37928.84|37881.32|37881.32|37942.69|37942.69|37881.32|37881.32|0
1582618500000|2020-02-25 08:15:00|37922.18|37922.18|37794.01|37794.01|37922.2|37922.2|37768.55|37768.55|0
1582618800000|2020-02-25 08:20:00|37804.92|37804.92|37892.2|37892.2|37892.2|37892.2|37801.28|37801.28|0
1582619100000|2020-02-25 08:25:00|37884.92|37884.92|37873.7|37873.7|37899.61|37899.61|37842.79|37842.79|0
1582619400000|2020-02-25 08:30:00|37870.06|37870.06|37931.43|37931.43|37936.43|37936.43|37839.15|37839.15|0
1582619700000|2020-02-25 08:35:00|37938.7|37938.7|37855.06|37855.06|37945.52|37945.52|37845.06|37845.06|0
1582620000000|2020-02-25 08:40:00|37860.06|37860.06|37823.25|37823.25|37875.06|37875.06|37807.34|37807.34|0
1582620300000|2020-02-25 08:45:00|37825.98|37825.98|37787.36|37787.36|37856.44|37856.44|37781.89|37781.89|0
1582620600000|2020-02-25 08:50:00|37791|37791|37776.45|37776.45|37798.27|37798.27|37748.26|37748.26|0
1582620900000|2020-02-25 08:55:00|37772.81|37772.81|37720.54|37720.54|37783.72|37783.72|37712.81|37712.81|0
1582621200000|2020-02-25 09:00:00|37716.9|37716.9|37754.65|37754.65|37756.91|37756.91|37716.9|37716.9|0
1582621500000|2020-02-25 09:05:00|37761.92|37761.92|37706.6|37706.6|37792.83|37792.83|37706.6|37706.6|0
1582621800000|2020-02-25 09:10:00|37702.96|37702.96|37685.23|37685.23|37706.14|37706.14|37683.4|37683.4|0
1582622100000|2020-02-25 09:15:00|37677.95|37677.95|37731.9|37731.9|37746.45|37746.45|37672.04|37672.04|0
1582622400000|2020-02-25 09:20:00|37729.18|37729.18|37731.92|37731.92|37735.55|37735.55|37673.72|37673.72|0
1582622700000|2020-02-25 09:25:00|37729.19|37729.19|37694.18|37694.18|37753.73|37753.73|37694.18|37694.18|0
1582623000000|2020-02-25 09:30:00|37686.91|37686.91|37689.18|37689.18|37722.37|37722.37|37671.46|37671.46|0
1582623300000|2020-02-25 09:35:00|37685.54|37685.54|37687.89|37687.89|37704.08|37704.08|37652.36|37652.36|0
1582623600000|2020-02-25 09:40:00|37685.17|37685.17|37716.99|37716.99|37716.99|37716.99|37638.34|37638.34|0
1582623900000|2020-02-25 09:45:00|37720.62|37720.62|37664.72|37664.72|37730.62|37730.62|37664.72|37664.72|0
1582624200000|2020-02-25 09:50:00|37663.35|37663.35|37560.93|37560.93|37663.35|37663.35|37560.93|37560.93|0
1582624500000|2020-02-25 09:55:00|37562.29|37562.29|37549.94|37549.94|37572.29|37572.29|37548.79|37548.79|0
1582624800000|2020-02-25 10:00:00|37539.03|37539.03|37599.95|37599.95|37611.31|37611.31|37534.03|37534.03|0
1582625100000|2020-02-25 10:05:00|37598.59|37598.59|37558.13|37558.13|37602.23|37602.23|37554.49|37554.49|0
1582625400000|2020-02-25 10:10:00|37550.86|37550.86|37566.75|37566.75|37574.49|37574.49|37519.93|37519.93|0
1582625700000|2020-02-25 10:15:00|37570.39|37570.39|37512.18|37512.18|37571.75|37571.75|37512.18|37512.18|0
1582626000000|2020-02-25 10:20:00|37515.81|37515.81|37448.98|37448.98|37546.26|37546.26|37448.98|37448.98|0
1582626300000|2020-02-25 10:25:00|37452.62|37452.62|37432.72|37432.72|37467.17|37467.17|37412.72|37412.72|0
1582626600000|2020-02-25 10:30:00|37425.44|37425.44|37386.8|37386.8|37432.72|37432.72|37344.52|37344.52|0
1582626900000|2020-02-25 10:35:00|37390.43|37390.43|37406.33|37406.33|37467.25|37467.25|37383.16|37383.16|0
1582627200000|2020-02-25 10:40:00|37402.69|37402.69|37398.04|37398.04|37416.33|37416.33|37366.32|37366.32|0
1582627500000|2020-02-25 10:45:00|37401.67|37401.67|37377.02|37377.02|37408.95|37408.95|37327.01|37327.01|0
1582627800000|2020-02-25 10:50:00|37372.93|37372.93|37405.67|37405.67|37433.85|37433.85|37371.57|37371.57|0
1582628100000|2020-02-25 10:55:00|37408.39|37408.39|37427.03|37427.03|37447.03|37447.03|37401.12|37401.12|0
1582628400000|2020-02-25 11:00:00|37419.75|37419.75|37371.6|37371.6|37427.28|37427.28|37364.33|37364.33|0
1582628700000|2020-02-25 11:05:00|37378.88|37378.88|37388.63|37388.63|37393.18|37393.18|37369.99|37369.99|0
1582629000000|2020-02-25 11:10:00|37389.99|37389.99|37427.83|37427.83|37429.09|37429.09|37384.08|37384.08|0
1582629300000|2020-02-25 11:15:00|37435.11|37435.11|37410.82|37410.82|37451|37451|37403.54|37403.54|0
1582629600000|2020-02-25 11:20:00|37403.54|37403.54|37455.2|37455.2|37476.11|37476.11|37403.54|37403.54|0
1582629900000|2020-02-25 11:25:00|37451.57|37451.57|37480.66|37480.66|37491.58|37491.58|37436.57|37436.57|0
1582630200000|2020-02-25 11:30:00|37484.3|37484.3|37509.75|37509.75|37513.83|37513.83|37475.66|37475.66|0
1582630500000|2020-02-25 11:35:00|37513.39|37513.39|37526.73|37526.73|37559.91|37559.91|37507.47|37507.47|0
1582630800000|2020-02-25 11:40:00|37529.45|37529.45|37514|37514|37547.64|37547.64|37490.82|37490.82|0
1582631100000|2020-02-25 11:45:00|37521.28|37521.28|37497.68|37497.68|37528.55|37528.55|37497.68|37497.68|0
1582631400000|2020-02-25 11:50:00|37496.32|37496.32|37478.56|37478.56|37531.78|37531.78|37478.56|37478.56|0
1582631700000|2020-02-25 11:55:00|37477.2|37477.2|37446.14|37446.14|37488.16|37488.16|37437.51|37437.51|0
1582632000000|2020-02-25 12:00:00|37467.97|37467.97|37438.51|37438.51|37482.15|37482.15|37433.51|37433.51|0
1582632300000|2020-02-25 12:05:00|37434.87|37434.87|37446.69|37446.69|37461.69|37461.69|37434.87|37434.87|0
1582632600000|2020-02-25 12:10:00|37443.06|37443.06|37408.75|37408.75|37443.06|37443.06|37400.57|37400.57|0
1582632900000|2020-02-25 12:15:00|37412.38|37412.38|37391.01|37391.01|37416.02|37416.02|37386.01|37386.01|0
1582633200000|2020-02-25 12:20:00|37394.65|37394.65|37423.74|37423.74|37455.56|37455.56|37382.83|37382.83|0
1582633500000|2020-02-25 12:25:00|37431.01|37431.01|37429.24|37429.24|37463.73|37463.73|37411.91|37411.91|0
1582633800000|2020-02-25 12:30:00|37427.87|37427.87|37434.34|37434.34|37451.17|37451.17|37421.51|37421.51|0
1582634100000|2020-02-25 12:35:00|37445.25|37445.25|37491.63|37491.63|37496.63|37496.63|37440.7|37440.7|0
1582634400000|2020-02-25 12:40:00|37492.99|37492.99|37496.92|37496.92|37519.81|37519.81|37482.67|37482.67|0
1582634700000|2020-02-25 12:45:00|37501|37501|37548.52|37548.52|37548.52|37548.52|37500.25|37500.25|0
1582635000000|2020-02-25 12:50:00|37555.8|37555.8|37558.07|37558.07|37575.35|37575.35|37547.16|37547.16|0
1582635300000|2020-02-25 12:55:00|37559.44|37559.44|37550.46|37550.46|37559.44|37559.44|37524.44|37524.44|0
1582635600000|2020-02-25 13:00:00|37539.54|37539.54|37479.3|37479.3|37539.54|37539.54|37475.66|37475.66|0
1582635900000|2020-02-25 13:05:00|37482.94|37482.94|37479.75|37479.75|37499.3|37499.3|37468.39|37468.39|0
1582636200000|2020-02-25 13:10:00|37483.39|37483.39|37470.83|37470.83|37504.3|37504.3|37470.83|37470.83|0
1582636500000|2020-02-25 13:15:00|37463.55|37463.55|37425.53|37425.53|37463.55|37463.55|37413.1|37413.1|0
1582636800000|2020-02-25 13:20:00|37432.8|37432.8|37385.73|37385.73|37444.16|37444.16|37385.73|37385.73|0
1582637100000|2020-02-25 13:25:00|37384.37|37384.37|37367.81|37367.81|37400.08|37400.08|37367.81|37367.81|0
1582637400000|2020-02-25 13:30:00|37366.45|37366.45|37413.8|37413.8|37425.16|37425.16|37350.05|37350.05|0
1582637700000|2020-02-25 13:35:00|37410.17|37410.17|37378.53|37378.53|37411.53|37411.53|37371.23|37371.23|0
1582638000000|2020-02-25 13:40:00|37374.9|37374.9|37337.07|37337.07|37395.81|37395.81|37337.07|37337.07|0
1582638300000|2020-02-25 13:45:00|37340.71|37340.71|37375.56|37375.56|37375.56|37375.56|37340.71|37340.71|0
1582638600000|2020-02-25 13:50:00|37374.2|37374.2|37388.28|37388.28|37400.11|37400.11|37370.56|37370.56|0
1582638900000|2020-02-25 13:55:00|37392.37|37392.37|37370.76|37370.76|37405.3|37405.3|37354.85|37354.85|0
1582639200000|2020-02-25 14:00:00|37367.12|37367.12|37367.17|37367.17|37382.12|37382.12|37345.76|37345.76|0
1582639500000|2020-02-25 14:05:00|37374.45|37374.45|37334.9|37334.9|37375.81|37375.81|37323.99|37323.99|0
1582639800000|2020-02-25 14:10:00|37331.26|37331.26|37326.13|37326.13|37342.18|37342.18|37320.35|37320.35|0
1582640100000|2020-02-25 14:15:00|37326.34|37326.34|37326.64|37326.64|37343.76|37343.76|37309.34|37309.34|0
1582640400000|2020-02-25 14:20:00|37328|37328|37329.34|37329.34|37351.91|37351.91|37328|37328|0
1582640700000|2020-02-25 14:25:00|37332.98|37332.98|37318.43|37318.43|37332.98|37332.98|37301.6|37301.6|0
1582641000000|2020-02-25 14:30:00|37314.79|37314.79|37319.79|37319.79|37349.32|37349.32|37273.87|37273.87|0
1582641300000|2020-02-25 14:35:00|37318.43|37318.43|37372.32|37372.32|37406.87|37406.87|37309.13|37309.13|0
1582641600000|2020-02-25 14:40:00|37365.05|37365.05|37289.97|37289.97|37365.05|37365.05|37284.02|37284.02|0
1582641900000|2020-02-25 14:45:00|37293.61|37293.61|37271.96|37271.96|37293.61|37293.61|37241.75|37241.75|0
1582642200000|2020-02-25 14:50:00|37282.88|37282.88|37356.49|37356.49|37370.57|37370.57|37259.69|37259.69|0
1582642500000|2020-02-25 14:55:00|37356.27|37356.27|37373.89|37373.89|37403.44|37403.44|37320.15|37320.15|0
1582642800000|2020-02-25 15:00:00|37348.43|37348.43|37355.2|37355.2|37409.81|37409.81|37336.62|37336.62|0
1582643100000|2020-02-25 15:05:00|37358.84|37358.84|37378.12|37378.12|37418.13|37418.13|37343.09|37343.09|0
1582643400000|2020-02-25 15:10:00|37375.4|37375.4|37343.36|37343.36|37375.4|37375.4|37336.08|37336.08|0
1582643700000|2020-02-25 15:15:00|37339.72|37339.72|37283.75|37283.75|37356.99|37356.99|37281.94|37281.94|0
1582644000000|2020-02-25 15:20:00|37282.39|37282.39|37250.52|37250.52|37288.62|37288.62|37241.89|37241.89|0
1582644300000|2020-02-25 15:25:00|37243.25|37243.25|37156.29|37156.29|37243.25|37243.25|37141.75|37141.75|0
1582644600000|2020-02-25 15:30:00|37157.66|37157.66|37128.89|37128.89|37175.38|37175.38|37089.35|37089.35|0
1582644900000|2020-02-25 15:35:00|37127.53|37127.53|37160.55|37160.55|37183.63|37183.63|37096.17|37096.17|0
1582645200000|2020-02-25 15:40:00|37161.91|37161.91|37216.91|37216.91|37224.07|37224.07|37131|37131|0
1582645500000|2020-02-25 15:45:00|37218.27|37218.27|37169.08|37169.08|37239.18|37239.18|37169.08|37169.08|0
1582645800000|2020-02-25 15:50:00|37165.44|37165.44|37147.07|37147.07|37165.44|37165.44|37108.89|37108.89|0
1582646100000|2020-02-25 15:55:00|37148.44|37148.44|37151.87|37151.87|37160.54|37160.54|37115.25|37115.25|0
1582646400000|2020-02-25 16:00:00|37155.51|37155.51|37192.41|37192.41|37232.07|37232.07|37144.15|37144.15|0
1582646700000|2020-02-25 16:05:00|37191.05|37191.05|37223.95|37223.95|37279.75|37279.75|37189.69|37189.69|0
1582647000000|2020-02-25 16:10:00|37222.58|37222.58|37250.52|37250.52|37282.79|37282.79|37217.93|37217.93|0
1582647300000|2020-02-25 16:15:00|37254.15|37254.15|37205.53|37205.53|37255.52|37255.52|37200.7|37200.7|0
1582647600000|2020-02-25 16:20:00|37201.89|37201.89|37173.55|37173.55|37218.45|37218.45|37156.27|37156.27|0
1582647900000|2020-02-25 16:25:00|37169.91|37169.91|37221.94|37221.94|37257.96|37257.96|37166.27|37166.27|0
1582704900000|2020-02-26 08:15:00|36913.06|36913.06|36818.11|36818.11|36956.25|36956.25|36769.04|36769.04|0
1582705200000|2020-02-26 08:20:00|36814.47|36814.47|36921.34|36921.34|36921.34|36921.34|36814.47|36814.47|0
1582705500000|2020-02-26 08:25:00|36919.98|36919.98|36775.97|36775.97|36919.98|36919.98|36775.97|36775.97|0
1582705800000|2020-02-26 08:30:00|36783.25|36783.25|36717.22|36717.22|36799.74|36799.74|36709.95|36709.95|0
1582706100000|2020-02-26 08:35:00|36717.97|36717.97|36704.47|36704.47|36740.7|36740.7|36693.56|36693.56|0
1582706400000|2020-02-26 08:40:00|36703.11|36703.11|36621.13|36621.13|36706.74|36706.74|36610.22|36610.22|0
1582706700000|2020-02-26 08:45:00|36617.49|36617.49|36601.6|36601.6|36635.68|36635.68|36582.96|36582.96|0
1582707000000|2020-02-26 08:50:00|36598.28|36598.28|36514.65|36514.65|36605.56|36605.56|36453.36|36453.36|0
1582707300000|2020-02-26 08:55:00|36518.29|36518.29|36609.97|36609.97|36620.89|36620.89|36483.29|36483.29|0
1582707600000|2020-02-26 09:00:00|36606.34|36606.34|36451.24|36451.24|36609.97|36609.97|36451.24|36451.24|0
1582707900000|2020-02-26 09:05:00|36447.61|36447.61|36369.05|36369.05|36454.88|36454.88|36344.97|36344.97|0
1582708200000|2020-02-26 09:10:00|36372.69|36372.69|36319.04|36319.04|36380.88|36380.88|36292.22|36292.22|0
1582708500000|2020-02-26 09:15:00|36315.41|36315.41|36488.61|36488.61|36488.61|36488.61|36311.77|36311.77|0
1582708800000|2020-02-26 09:20:00|36466.78|36466.78|36431.29|36431.29|36469.97|36469.97|36368.36|36368.36|0
1582709100000|2020-02-26 09:25:00|36438.56|36438.56|36447.95|36447.95|36455.23|36455.23|36407.19|36407.19|0
1582709400000|2020-02-26 09:30:00|36451.59|36451.59|36550.68|36550.68|36554.32|36554.32|36427.94|36427.94|0
1582709700000|2020-02-26 09:35:00|36543.41|36543.41|36625.03|36625.03|36663.22|36663.22|36528.86|36528.86|0
1582710000000|2020-02-26 09:40:00|36620.94|36620.94|36675.08|36675.08|36734.64|36734.64|36610.03|36610.03|0
1582710300000|2020-02-26 09:45:00|36685.99|36685.99|36636.92|36636.92|36691.9|36691.9|36633.28|36633.28|0
1582710600000|2020-02-26 09:50:00|36644.19|36644.19|36660.3|36660.3|36678.94|36678.94|36623.27|36623.27|0
1582710900000|2020-02-26 09:55:00|36653.03|36653.03|36615.11|36615.11|36653.03|36653.03|36607.83|36607.83|0
1582711200000|2020-02-26 10:00:00|36626.02|36626.02|36729.8|36729.8|36729.8|36729.8|36626.02|36626.02|0
1582711500000|2020-02-26 10:05:00|36727.08|36727.08|36767.32|36767.32|36768.69|36768.69|36711.4|36711.4|0
1582711800000|2020-02-26 10:10:00|36768.69|36768.69|36752.6|36752.6|36789.15|36789.15|36739.13|36739.13|0
1582712100000|2020-02-26 10:15:00|36748.96|36748.96|36737.15|36737.15|36759.88|36759.88|36725.79|36725.79|0
1582712400000|2020-02-26 10:20:00|36718.97|36718.97|36744.88|36744.88|36773.51|36773.51|36709.42|36709.42|0
1582712700000|2020-02-26 10:25:00|36737.6|36737.6|36767.6|36767.6|36786.25|36786.25|36733.97|36733.97|0
1582713000000|2020-02-26 10:30:00|36753.05|36753.05|36808.97|36808.97|36816.7|36816.7|36741.24|36741.24|0
1582713300000|2020-02-26 10:35:00|36804.89|36804.89|36822.46|36822.46|36892.47|36892.47|36802.61|36802.61|0
1582713600000|2020-02-26 10:40:00|36837.01|36837.01|36834.29|36834.29|36844.29|36844.29|36800.19|36800.19|0
1582713900000|2020-02-26 10:45:00|36830.65|36830.65|36711.56|36711.56|36834.29|36834.29|36694.29|36694.29|0
1582714200000|2020-02-26 10:50:00|36686.1|36686.1|36590.19|36590.19|36699.74|36699.74|36583.82|36583.82|0
1582714500000|2020-02-26 10:55:00|36568.36|36568.36|36561.34|36561.34|36594.27|36594.27|36536.09|36536.09|0
1582714800000|2020-02-26 11:00:00|36564.97|36564.97|36573.16|36573.16|36587.71|36587.71|36544.98|36544.98|0
1582715100000|2020-02-26 11:05:00|36580.44|36580.44|36658.18|36658.18|36692.71|36692.71|36580.44|36580.44|0
1582715400000|2020-02-26 11:10:00|36650.91|36650.91|36684.99|36684.99|36697.71|36697.71|36601.35|36601.35|0
1582715700000|2020-02-26 11:15:00|36670.44|36670.44|36739.09|36739.09|36740|36740|36670.44|36670.44|0
1582716000000|2020-02-26 11:20:00|36750|36750|36772.61|36772.61|36783.97|36783.97|36743.17|36743.17|0
1582716300000|2020-02-26 11:25:00|36776.25|36776.25|36754.16|36754.16|36823.27|36823.27|36754.16|36754.16|0
1582716600000|2020-02-26 11:30:00|36746.89|36746.89|36740.99|36740.99|36770.54|36770.54|36719.17|36719.17|0
1582716900000|2020-02-26 11:35:00|36737.35|36737.35|36770.54|36770.54|36785.09|36785.09|36728.71|36728.71|0
1582717200000|2020-02-26 11:40:00|36766.9|36766.9|36753.51|36753.51|36801.9|36801.9|36746.42|36746.42|0
1582717500000|2020-02-26 11:45:00|36749.87|36749.87|36698.93|36698.93|36753.96|36753.96|36698.93|36698.93|0
1582717800000|2020-02-26 11:50:00|36702.57|36702.57|36725.15|36725.15|36742.87|36742.87|36695.3|36695.3|0
1582718100000|2020-02-26 11:55:00|36723.78|36723.78|36710.95|36710.95|36756.75|36756.75|36701.51|36701.51|0
1582718400000|2020-02-26 12:00:00|36709.44|36709.44|36695.62|36695.62|36748.35|36748.35|36683.35|36683.35|0
1582718700000|2020-02-26 12:05:00|36691.98|36691.98|36770.81|36770.81|36774.45|36774.45|36673.33|36673.33|0
1582719000000|2020-02-26 12:10:00|36767.17|36767.17|36739.65|36739.65|36814|36814|36736.7|36736.7|0
1582719300000|2020-02-26 12:15:00|36743.29|36743.29|36731.94|36731.94|36763.75|36763.75|36726.03|36726.03|0
1582719600000|2020-02-26 12:20:00|36730.58|36730.58|36674.67|36674.67|36733.77|36733.77|36674.67|36674.67|0
1582719900000|2020-02-26 12:25:00|36671.95|36671.95|36654.66|36654.66|36706.03|36706.03|36629.21|36629.21|0
1582720200000|2020-02-26 12:30:00|36654.91|36654.91|36638.66|36638.66|36661.83|36661.83|36616.83|36616.83|0
1582720500000|2020-02-26 12:35:00|36640.02|36640.02|36627.76|36627.76|36654.57|36654.57|36617.76|36617.76|0
1582720800000|2020-02-26 12:40:00|36626.69|36626.69|36651.53|36651.53|36658.81|36658.81|36625.62|36625.62|0
1582721100000|2020-02-26 12:45:00|36655.62|36655.62|36710.06|36710.06|36710.06|36710.06|36655.62|36655.62|0
1582721400000|2020-02-26 12:50:00|36717.33|36717.33|36727.32|36727.32|36740.95|36740.95|36705.51|36705.51|0
1582721700000|2020-02-26 12:55:00|36725.95|36725.95|36642.52|36642.52|36725.95|36725.95|36642.52|36642.52|0
1582722000000|2020-02-26 13:00:00|36646.16|36646.16|36662.51|36662.51|36665.66|36665.66|36642.52|36642.52|0
1582722300000|2020-02-26 13:05:00|36663.36|36663.36|36664.88|36664.88|36693.55|36693.55|36646.24|36646.24|0
1582722600000|2020-02-26 13:10:00|36661.24|36661.24|36618.95|36618.95|36678.51|36678.51|36615.32|36615.32|0
1582722900000|2020-02-26 13:15:00|36615.32|36615.32|36652.99|36652.99|36660.26|36660.26|36594.45|36594.45|0
1582723200000|2020-02-26 13:20:00|36656.63|36656.63|36709.26|36709.26|36710.17|36710.17|36644.8|36644.8|0
1582723500000|2020-02-26 13:25:00|36710.62|36710.62|36773.09|36773.09|36773.09|36773.09|36706.99|36706.99|0
1582723800000|2020-02-26 13:30:00|36762.18|36762.18|36810.24|36810.24|36810.24|36810.24|36750.82|36750.82|0
1582724100000|2020-02-26 13:35:00|36806.6|36806.6|36824.66|36824.66|36855.11|36855.11|36801.15|36801.15|0
1582724400000|2020-02-26 13:40:00|36819.21|36819.21|36797.37|36797.37|36827.83|36827.83|36776.93|36776.93|0
1582724700000|2020-02-26 13:45:00|36793.74|36793.74|36798.27|36798.27|36813.72|36813.72|36779.19|36779.19|0
1582725000000|2020-02-26 13:50:00|36801.91|36801.91|36721.19|36721.19|36801.91|36801.91|36716.19|36716.19|0
1582725300000|2020-02-26 13:55:00|36717.55|36717.55|36702.1|36702.1|36735.75|36735.75|36698.93|36698.93|0
1582725600000|2020-02-26 14:00:00|36698.47|36698.47|36717.1|36717.1|36743.46|36743.46|36698.47|36698.47|0
1582725900000|2020-02-26 14:05:00|36720.74|36720.74|36719.41|36719.41|36722.21|36722.21|36700.31|36700.31|0
1582726200000|2020-02-26 14:10:00|36723.05|36723.05|36727.6|36727.6|36761.7|36761.7|36703.07|36703.07|0
1582726500000|2020-02-26 14:15:00|36728.96|36728.96|36769.98|36769.98|36777.25|36777.25|36728.96|36728.96|0
1582726800000|2020-02-26 14:20:00|36766.34|36766.34|36795.78|36795.78|36807.25|36807.25|36755.43|36755.43|0
1582727100000|2020-02-26 14:25:00|36797.14|36797.14|36832.01|36832.01|36832.01|36832.01|36772.91|36772.91|0
1582727400000|2020-02-26 14:30:00|36821.1|36821.1|36919.28|36919.28|36932.26|36932.26|36808.82|36808.82|0
1582727700000|2020-02-26 14:35:00|36908.37|36908.37|36993.37|36993.37|36997.01|36997.01|36898.37|36898.37|0
1582728000000|2020-02-26 14:40:00|36989.73|36989.73|37005.03|37005.03|37027.3|37027.3|36973.82|36973.82|0
1582728300000|2020-02-26 14:45:00|37009.11|37009.11|36956.88|36956.88|37020.02|37020.02|36940.5|36940.5|0
1582728600000|2020-02-26 14:50:00|36960.51|36960.51|36911.49|36911.49|36987.79|36987.79|36901.49|36901.49|0
1582728900000|2020-02-26 14:55:00|36910.12|36910.12|36857.74|36857.74|36922.4|36922.4|36848.8|36848.8|0
1582729200000|2020-02-26 15:00:00|36850.47|36850.47|36795.03|36795.03|36873.19|36873.19|36781.38|36781.38|0
1582729500000|2020-02-26 15:05:00|36798.66|36798.66|36831.48|36831.48|36841.24|36841.24|36760.77|36760.77|0
1582729800000|2020-02-26 15:10:00|36834.2|36834.2|36822.98|36822.98|36839.2|36839.2|36767.08|36767.08|0
1582730100000|2020-02-26 15:15:00|36819.35|36819.35|36914.75|36914.75|36919.75|36919.75|36812.52|36812.52|0
1582730400000|2020-02-26 15:20:00|36918.39|36918.39|36942.07|36942.07|36947.07|36947.07|36896.52|36896.52|0
1582730700000|2020-02-26 15:25:00|36946.16|36946.16|36884.86|36884.86|36961.68|36961.68|36884.86|36884.86|0
1582731000000|2020-02-26 15:30:00|36889.86|36889.86|36912.99|36912.99|36930.26|36930.26|36882.08|36882.08|0
1582731300000|2020-02-26 15:35:00|36916.63|36916.63|36921.84|36921.84|36944.83|36944.83|36912.49|36912.49|0
1582731600000|2020-02-26 15:40:00|36925.48|36925.48|36954.42|36954.42|36971.39|36971.39|36921.84|36921.84|0
1582731900000|2020-02-26 15:45:00|36950.78|36950.78|36950.89|36950.89|36966.69|36966.69|36926.7|36926.7|0
1582732200000|2020-02-26 15:50:00|36947.25|36947.25|36957.43|36957.43|36974.85|36974.85|36945.15|36945.15|0
1582732500000|2020-02-26 15:55:00|36956.07|36956.07|36972.3|36972.3|36992.3|36992.3|36938.5|36938.5|0
1582732800000|2020-02-26 16:00:00|36970.93|36970.93|36947.31|36947.31|36970.93|36970.93|36924.47|36924.47|0
1582733100000|2020-02-26 16:05:00|36940.04|36940.04|36930.35|36930.35|36959.59|36959.59|36912.05|36912.05|0
1582733400000|2020-02-26 16:10:00|36923.07|36923.07|36908.2|36908.2|36936.26|36936.26|36903.58|36903.58|0
1582733700000|2020-02-26 16:15:00|36904.56|36904.56|36975.12|36975.12|36980.12|36980.12|36903.2|36903.2|0
1582734000000|2020-02-26 16:20:00|36978.76|36978.76|36994.39|36994.39|37027.02|37027.02|36969.21|36969.21|0
1582734300000|2020-02-26 16:25:00|36995.75|36995.75|37071.94|37071.94|37083.97|37083.97|36995.75|36995.75|0
1582791300000|2020-02-27 08:15:00|36472.57|36472.57|36492.63|36492.63|36519.9|36519.9|36444.4|36444.4|0
1582791600000|2020-02-27 08:20:00|36525.36|36525.36|36469.44|36469.44|36592.64|36592.64|36469.44|36469.44|0
1582791900000|2020-02-27 08:25:00|36465.8|36465.8|36480.91|36480.91|36507.73|36507.73|36418.64|36418.64|0
1582792200000|2020-02-27 08:30:00|36477.27|36477.27|36492.72|36492.72|36492.72|36492.72|36422.27|36422.27|0
1582792500000|2020-02-27 08:35:00|36491.35|36491.35|36476.82|36476.82|36514.54|36514.54|36464.08|36464.08|0
1582792800000|2020-02-27 08:40:00|36475.46|36475.46|36610.01|36610.01|36610.92|36610.92|36472.73|36472.73|0
1582793100000|2020-02-27 08:45:00|36603.2|36603.2|36584.7|36584.7|36617.89|36617.89|36571.52|36571.52|0
1582793400000|2020-02-27 08:50:00|36591.98|36591.98|36599.83|36599.83|36674.42|36674.42|36553|36553|0
1582793700000|2020-02-27 08:55:00|36593.01|36593.01|36778.04|36778.04|36822.13|36822.13|36582.1|36582.1|0
1582794000000|2020-02-27 09:00:00|36785.31|36785.31|36902.94|36902.94|36924.76|36924.76|36776.68|36776.68|0
1582794300000|2020-02-27 09:05:00|36910.21|36910.21|36853.8|36853.8|36924.76|36924.76|36853.8|36853.8|0
1582794600000|2020-02-27 09:10:00|36857.44|36857.44|36875.74|36875.74|36879.37|36879.37|36806.53|36806.53|0
1582794900000|2020-02-27 09:15:00|36872.1|36872.1|36840.28|36840.28|36900.74|36900.74|36822.09|36822.09|0
1582795200000|2020-02-27 09:20:00|36838.92|36838.92|36892.1|36892.1|36900.74|36900.74|36814.37|36814.37|0
1582795500000|2020-02-27 09:25:00|36899.37|36899.37|36933.84|36933.84|36941.11|36941.11|36872.1|36872.1|0
1582795800000|2020-02-27 09:30:00|36925.2|36925.2|37015.37|37015.37|37034.25|37034.25|36910.4|36910.4|0
1582796100000|2020-02-27 09:35:00|37014|37014|36986.83|36986.83|37014|37014|36918.18|36918.18|0
1582796400000|2020-02-27 09:40:00|36988.19|36988.19|37014.09|37014.09|37041.84|37041.84|36986.83|36986.83|0
1582796700000|2020-02-27 09:45:00|37003.18|37003.18|37029.93|37029.93|37047.28|37047.28|36985.91|36985.91|0
1582797000000|2020-02-27 09:50:00|37028.56|37028.56|36986.29|36986.29|37037.66|37037.66|36979.02|36979.02|0
1582797300000|2020-02-27 09:55:00|36987.66|36987.66|37005.39|37005.39|37005.39|37005.39|36958.56|36958.56|0
1582797600000|2020-02-27 10:00:00|37006.75|37006.75|37048.46|37048.46|37056.64|37056.64|36999.48|36999.48|0
1582797900000|2020-02-27 10:05:00|37037.55|37037.55|37084.18|37084.18|37095.1|37095.1|36979.37|36979.37|0
1582798200000|2020-02-27 10:10:00|37095.08|37095.08|37060.07|37060.07|37095.08|37095.08|37020.97|37020.97|0
1582798500000|2020-02-27 10:15:00|37067.35|37067.35|37040.99|37040.99|37071.9|37071.9|37022.36|37022.36|0
1582798800000|2020-02-27 10:20:00|37042.35|37042.35|37026.44|37026.44|37056.43|37056.43|36992.34|36992.34|0
1582799100000|2020-02-27 10:25:00|37022.35|37022.35|37014.9|37014.9|37053.26|37053.26|36993.52|36993.52|0
1582799400000|2020-02-27 10:30:00|37013.54|37013.54|37047.18|37047.18|37058.1|37058.1|37013.54|37013.54|0
1582799700000|2020-02-27 10:35:00|37044.46|37044.46|37126.29|37126.29|37147.2|37147.2|37044.46|37044.46|0
1582800000000|2020-02-27 10:40:00|37123.57|37123.57|37104.51|37104.51|37141.3|37141.3|37095.84|37095.84|0
1582800300000|2020-02-27 10:45:00|37101.78|37101.78|36975.26|36975.26|37101.78|37101.78|36961.62|36961.62|0
1582800600000|2020-02-27 10:50:00|36971.62|36971.62|36916.37|36916.37|36971.62|36971.62|36916.23|36916.23|0
1582800900000|2020-02-27 10:55:00|36920.01|36920.01|36862.32|36862.32|36920.01|36920.01|36858.69|36858.69|0
1582801200000|2020-02-27 11:00:00|36866.41|36866.41|36856.89|36856.89|36893.71|36893.71|36822.79|36822.79|0
1582801500000|2020-02-27 11:05:00|36849.61|36849.61|36860.39|36860.39|36881.75|36881.75|36835.98|36835.98|0
1582801800000|2020-02-27 11:10:00|36853.11|36853.11|36916.31|36916.31|36916.31|36916.31|36853.11|36853.11|0
1582802100000|2020-02-27 11:15:00|36923.58|36923.58|36967.68|36967.68|37004.5|37004.5|36919.94|36919.94|0
1582802400000|2020-02-27 11:20:00|36953.13|36953.13|36980.26|36980.26|36983.89|36983.89|36922.99|36922.99|0
1582802700000|2020-02-27 11:25:00|36976.17|36976.17|36983.44|36983.44|36994.36|36994.36|36940.71|36940.71|0
1582803000000|2020-02-27 11:30:00|36987.08|36987.08|36952.24|36952.24|37003.91|37003.91|36941.33|36941.33|0
1582803300000|2020-02-27 11:35:00|36966.79|36966.79|37006.8|37006.8|37006.8|37006.8|36952.26|36952.26|0
1582803600000|2020-02-27 11:40:00|37014.08|37014.08|37026.14|37026.14|37038.43|37038.43|37004.99|37004.99|0
1582803900000|2020-02-27 11:45:00|37024.77|37024.77|37034.79|37034.79|37067.06|37067.06|36998.86|36998.86|0
1582804200000|2020-02-27 11:50:00|37042.06|37042.06|37093.94|37093.94|37093.94|37093.94|37042.06|37042.06|0
1582804500000|2020-02-27 11:55:00|37090.3|37090.3|37011.53|37011.53|37090.3|37090.3|36990.35|36990.35|0
1582804800000|2020-02-27 12:00:00|37008.81|37008.81|37014.17|37014.17|37047.35|37047.35|36998.04|36998.04|0
1582805100000|2020-02-27 12:05:00|37010.08|37010.08|37006.82|37006.82|37020.46|37020.46|36983.26|36983.26|0
1582805400000|2020-02-27 12:10:00|36988.63|36988.63|36959.92|36959.92|37000|37000|36938.11|36938.11|0
1582805700000|2020-02-27 12:15:00|36958.56|36958.56|36921.93|36921.93|36958.56|36958.56|36898.75|36898.75|0
1582806000000|2020-02-27 12:20:00|36920.57|36920.57|36840.55|36840.55|36920.57|36920.57|36835.1|36835.1|0
1582806300000|2020-02-27 12:25:00|36836.91|36836.91|36718.47|36718.47|36852.82|36852.82|36711.2|36711.2|0
1582806600000|2020-02-27 12:30:00|36715.75|36715.75|36818.99|36818.99|36821.27|36821.27|36709.83|36709.83|0
1582806900000|2020-02-27 12:35:00|36808.08|36808.08|36736.11|36736.11|36808.08|36808.08|36728.4|36728.4|0
1582807200000|2020-02-27 12:40:00|36734.75|36734.75|36691.1|36691.1|36734.75|36734.75|36679.74|36679.74|0
1582807500000|2020-02-27 12:45:00|36683.83|36683.83|36672.95|36672.95|36697.5|36697.5|36654.32|36654.32|0
1582807800000|2020-02-27 12:50:00|36683.86|36683.86|36703.5|36703.5|36721.9|36721.9|36677.5|36677.5|0
1582808100000|2020-02-27 12:55:00|36699.87|36699.87|36669.41|36669.41|36708.5|36708.5|36665.32|36665.32|0
1582808400000|2020-02-27 13:00:00|36665.77|36665.77|36745.73|36745.73|36758|36758|36658.04|36658.04|0
1582808700000|2020-02-27 13:05:00|36753|36753|36624.35|36624.35|36753|36753|36624.35|36624.35|0
1582809000000|2020-02-27 13:10:00|36620.71|36620.71|36545.53|36545.53|36625.71|36625.71|36545.53|36545.53|0
1582809300000|2020-02-27 13:15:00|36541.89|36541.89|36475.75|36475.75|36590.63|36590.63|36473.02|36473.02|0
1582809600000|2020-02-27 13:20:00|36479.39|36479.39|36536.22|36536.22|36536.22|36536.22|36436.2|36436.2|0
1582809900000|2020-02-27 13:25:00|36547.13|36547.13|36614.9|36614.9|36633.53|36633.53|36527.67|36527.67|0
1582810200000|2020-02-27 13:30:00|36613.54|36613.54|36549.57|36549.57|36640.99|36640.99|36549.14|36549.14|0
1582810500000|2020-02-27 13:35:00|36546.85|36546.85|36496.9|36496.9|36554.12|36554.12|36496.9|36496.9|0
1582810800000|2020-02-27 13:40:00|36511.45|36511.45|36586.45|36586.45|36591.45|36591.45|36489.18|36489.18|0
1582811100000|2020-02-27 13:45:00|36582.81|36582.81|36604.18|36604.18|36630.54|36630.54|36561.9|36561.9|0
1582811400000|2020-02-27 13:50:00|36596.91|36596.91|36504.16|36504.16|36596.91|36596.91|36504.16|36504.16|0
1582811700000|2020-02-27 13:55:00|36502.8|36502.8|36490.12|36490.12|36543.92|36543.92|36474.21|36474.21|0
1582812000000|2020-02-27 14:00:00|36486.48|36486.48|36455.32|36455.32|36508.31|36508.31|36444.41|36444.41|0
1582812300000|2020-02-27 14:05:00|36448.05|36448.05|36466.23|36466.23|36496.69|36496.69|36447.6|36447.6|0
1582812600000|2020-02-27 14:10:00|36458.96|36458.96|36462.4|36462.4|36509.22|36509.22|36409.2|36409.2|0
1582812900000|2020-02-27 14:15:00|36458.76|36458.76|36503.46|36503.46|36503.46|36503.46|36438.3|36438.3|0
1582813200000|2020-02-27 14:20:00|36507.09|36507.09|36485.02|36485.02|36531.06|36531.06|36473.69|36473.69|0
1582813500000|2020-02-27 14:25:00|36482.29|36482.29|36481.8|36481.8|36516.81|36516.81|36449.98|36449.98|0
1582813800000|2020-02-27 14:30:00|36467.25|36467.25|36416.62|36416.62|36509.97|36509.97|36416.62|36416.62|0
1582814100000|2020-02-27 14:35:00|36415.26|36415.26|36543.07|36543.07|36568.98|36568.98|36399.35|36399.35|0
1582814400000|2020-02-27 14:40:00|36539.43|36539.43|36414.8|36414.8|36544.43|36544.43|36402.52|36402.52|0
1582814700000|2020-02-27 14:45:00|36411.16|36411.16|36365.4|36365.4|36418.9|36418.9|36319.5|36319.5|0
1582815000000|2020-02-27 14:50:00|36379.95|36379.95|36426.75|36426.75|36446.75|36446.75|36357.67|36357.67|0
1582815300000|2020-02-27 14:55:00|36423.12|36423.12|36456.9|36456.9|36485.44|36485.44|36402.2|36402.2|0
1582815600000|2020-02-27 15:00:00|36455.54|36455.54|36382.79|36382.79|36488.72|36488.72|36366.88|36366.88|0
1582815900000|2020-02-27 15:05:00|36384.16|36384.16|36301.16|36301.16|36396.43|36396.43|36290.95|36290.95|0
1582816200000|2020-02-27 15:10:00|36297.52|36297.52|36355.56|36355.56|36374.81|36374.81|36287.53|36287.53|0
1582816500000|2020-02-27 15:15:00|36351.93|36351.93|36282.49|36282.49|36351.93|36351.93|36262.49|36262.49|0
1582816800000|2020-02-27 15:20:00|36283.85|36283.85|36207.95|36207.95|36301.39|36301.39|36162.02|36162.02|0
1582817100000|2020-02-27 15:25:00|36200.67|36200.67|36257.04|36257.04|36265.68|36265.68|36195.67|36195.67|0
1582817400000|2020-02-27 15:30:00|36261.59|36261.59|36183.07|36183.07|36262.95|36262.95|36183.07|36183.07|0
1582817700000|2020-02-27 15:35:00|36188.07|36188.07|36288.34|36288.34|36290.62|36290.62|36165.8|36165.8|0
1582818000000|2020-02-27 15:40:00|36289.71|36289.71|36271.74|36271.74|36296.27|36296.27|36247.53|36247.53|0
1582818300000|2020-02-27 15:45:00|36270.38|36270.38|36391.16|36391.16|36409.8|36409.8|36270.38|36270.38|0
1582818600000|2020-02-27 15:50:00|36380.25|36380.25|36378.46|36378.46|36428|36428|36362.55|36362.55|0
1582818900000|2020-02-27 15:55:00|36382.09|36382.09|36516.2|36516.2|36516.2|36516.2|36374.37|36374.37|0
1582819200000|2020-02-27 16:00:00|36508.92|36508.92|36571.64|36571.64|36588.91|36588.91|36487.1|36487.1|0
1582819500000|2020-02-27 16:05:00|36573|36573|36559.8|36559.8|36644.79|36644.79|36538.87|36538.87|0
1582819800000|2020-02-27 16:10:00|36561.17|36561.17|36465.55|36465.55|36561.17|36561.17|36437.64|36437.64|0
1582820100000|2020-02-27 16:15:00|36464.19|36464.19|36554.07|36554.07|36554.07|36554.07|36464.19|36464.19|0
1582820400000|2020-02-27 16:20:00|36555.43|36555.43|36434.78|36434.78|36559.07|36559.07|36434.78|36434.78|0
1582820700000|2020-02-27 16:25:00|36434.53|36434.53|36368.93|36368.93|36435.89|36435.89|36357.06|36357.06|0
1582877700000|2020-02-28 08:15:00|35523.19|35523.19|35695.94|35695.94|35699.58|35699.58|35466.37|35466.37|0
1582878000000|2020-02-28 08:20:00|35692.3|35692.3|35715.49|35715.49|35763.67|35763.67|35621.4|35621.4|0
1582878300000|2020-02-28 08:25:00|35682.75|35682.75|35518.47|35518.47|35682.75|35682.75|35492.29|35492.29|0
1582878600000|2020-02-28 08:30:00|35519.83|35519.83|35370.39|35370.39|35540.28|35540.28|35339.36|35339.36|0
1582878900000|2020-02-28 08:35:00|35381.3|35381.3|35392.33|35392.33|35482.35|35482.35|35340.39|35340.39|0
1582879200000|2020-02-28 08:40:00|35414.16|35414.16|35435.99|35435.99|35508.83|35508.83|35397.78|35397.78|0
1582879500000|2020-02-28 08:45:00|35431.9|35431.9|35362.36|35362.36|35461.9|35461.9|35330.52|35330.52|0
1582879800000|2020-02-28 08:50:00|35358.72|35358.72|35278.51|35278.51|35376.55|35376.55|35257.15|35257.15|0
1582880100000|2020-02-28 08:55:00|35289.42|35289.42|35353.73|35353.73|35353.73|35353.73|35248.52|35248.52|0
1582880400000|2020-02-28 09:00:00|35364.64|35364.64|35293.72|35293.72|35364.64|35364.64|35255.41|35255.41|0
1582880700000|2020-02-28 09:05:00|35286.44|35286.44|35258.07|35258.07|35398.92|35398.92|35258.07|35258.07|0
1582881000000|2020-02-28 09:10:00|35261.71|35261.71|35188.15|35188.15|35301.18|35301.18|35184.51|35184.51|0
1582881300000|2020-02-28 09:15:00|35184.51|35184.51|35212.04|35212.04|35272.51|35272.51|35156.79|35156.79|0
1582881600000|2020-02-28 09:20:00|35208.4|35208.4|35186.93|35186.93|35246.94|35246.94|35176.49|35176.49|0
1582881900000|2020-02-28 09:25:00|35183.3|35183.3|35065.09|35065.09|35186.03|35186.03|35050.54|35050.54|0
1582882200000|2020-02-28 09:30:00|35062.37|35062.37|35094.69|35094.69|35121.05|35121.05|35055.13|35055.13|0
1582882500000|2020-02-28 09:35:00|35098.32|35098.32|35146.51|35146.51|35148.54|35148.54|35004.68|35004.68|0
1582882800000|2020-02-28 09:40:00|35142.88|35142.88|35282.41|35282.41|35298.32|35298.32|35131.05|35131.05|0
1582883100000|2020-02-28 09:45:00|35276.96|35276.96|35282.7|35282.7|35385.14|35385.14|35258.76|35258.76|0
1582883400000|2020-02-28 09:50:00|35289.98|35289.98|35195.71|35195.71|35297.7|35297.7|35188.44|35188.44|0
1582883700000|2020-02-28 09:55:00|35194.35|35194.35|35324.12|35324.12|35345.03|35345.03|35194.35|35194.35|0
1582884000000|2020-02-28 10:00:00|35305.93|35305.93|35267.23|35267.23|35320.93|35320.93|35216.02|35216.02|0
1582884300000|2020-02-28 10:05:00|35269.96|35269.96|35209.49|35209.49|35298.59|35298.59|35202.68|35202.68|0
1582884600000|2020-02-28 10:10:00|35194.94|35194.94|35247.61|35247.61|35263.52|35263.52|35162.41|35162.41|0
1582884900000|2020-02-28 10:15:00|35243.98|35243.98|35318.43|35318.43|35328.07|35328.07|35217.62|35217.62|0
1582885200000|2020-02-28 10:20:00|35296.61|35296.61|35417.94|35417.94|35433.85|35433.85|35296.61|35296.61|0
1582885500000|2020-02-28 10:25:00|35424.75|35424.75|35456.67|35456.67|35507.32|35507.32|35409.98|35409.98|0
1582885800000|2020-02-28 10:30:00|35463.94|35463.94|35384.35|35384.35|35483.49|35483.49|35377.08|35377.08|0
1582886100000|2020-02-28 10:35:00|35377.08|35377.08|35409.93|35409.93|35436.29|35436.29|35377.08|35377.08|0
1582886400000|2020-02-28 10:40:00|35395.38|35395.38|35423.44|35423.44|35436.17|35436.17|35351.97|35351.97|0
1582886700000|2020-02-28 10:45:00|35426.16|35426.16|35400.25|35400.25|35447.07|35447.07|35390.72|35390.72|0
1582887000000|2020-02-28 10:50:00|35401.61|35401.61|35465.07|35465.07|35482.35|35482.35|35390.25|35390.25|0
1582887300000|2020-02-28 10:55:00|35461.43|35461.43|35443.7|35443.7|35475.52|35475.52|35432.34|35432.34|0
1582887600000|2020-02-28 11:00:00|35445.06|35445.06|35455.52|35455.52|35459.16|35459.16|35403.24|35403.24|0
1582887900000|2020-02-28 11:05:00|35454.16|35454.16|35453.45|35453.45|35494.62|35494.62|35434.81|35434.81|0
1582888200000|2020-02-28 11:10:00|35449.81|35449.81|35424.33|35424.33|35532.52|35532.52|35424.33|35424.33|0
1582888500000|2020-02-28 11:15:00|35418.88|35418.88|35361.51|35361.51|35422.52|35422.52|35322.86|35322.86|0
1582888800000|2020-02-28 11:20:00|35362.87|35362.87|35399.14|35399.14|35399.14|35399.14|35340.15|35340.15|0
1582889100000|2020-02-28 11:25:00|35401.86|35401.86|35482.56|35482.56|35488.02|35488.02|35398.22|35398.22|0
1582889400000|2020-02-28 11:30:00|35489.83|35489.83|35513.29|35513.29|35521.72|35521.72|35458.97|35458.97|0
1582889700000|2020-02-28 11:35:00|35511.93|35511.93|35477.84|35477.84|35539.21|35539.21|35477.84|35477.84|0
1582890000000|2020-02-28 11:40:00|35471.03|35471.03|35396.22|35396.22|35485.57|35485.57|35388.95|35388.95|0
1582890300000|2020-02-28 11:45:00|35403.04|35403.04|35379.33|35379.33|35438.5|35438.5|35379.33|35379.33|0
1582890600000|2020-02-28 11:50:00|35375.69|35375.69|35402.68|35402.68|35413.7|35413.7|35349.78|35349.78|0
1582890900000|2020-02-28 11:55:00|35405.4|35405.4|35345.73|35345.73|35413.86|35413.86|35321.64|35321.64|0
1582891200000|2020-02-28 12:00:00|35352.55|35352.55|35363.71|35363.71|35385.95|35385.95|35352.55|35352.55|0
1582891500000|2020-02-28 12:05:00|35362.35|35362.35|35385.85|35385.85|35411.28|35411.28|35346.44|35346.44|0
1582891800000|2020-02-28 12:10:00|35384.49|35384.49|35420.08|35420.08|35448.27|35448.27|35367.21|35367.21|0
1582892100000|2020-02-28 12:15:00|35416.44|35416.44|35416.14|35416.14|35430.69|35430.69|35384.78|35384.78|0
1582892400000|2020-02-28 12:20:00|35417.5|35417.5|35461.14|35461.14|35490.7|35490.7|35415.73|35415.73|0
1582892700000|2020-02-28 12:25:00|35475.69|35475.69|35415.24|35415.24|35475.69|35475.69|35388.67|35388.67|0
1582893000000|2020-02-28 12:30:00|35418.88|35418.88|35394.8|35394.8|35440.71|35440.71|35356.61|35356.61|0
1582893300000|2020-02-28 12:35:00|35391.16|35391.16|35419.56|35419.56|35423.9|35423.9|35391.16|35391.16|0
1582893600000|2020-02-28 12:40:00|35415.92|35415.92|35477.08|35477.08|35480.72|35480.72|35415.01|35415.01|0
1582893900000|2020-02-28 12:45:00|35479.8|35479.8|35515.73|35515.73|35540.27|35540.27|35441.17|35441.17|0
1582894200000|2020-02-28 12:50:00|35518.45|35518.45|35434.9|35434.9|35518.56|35518.56|35398.08|35398.08|0
1582894500000|2020-02-28 12:55:00|35431.26|35431.26|35389.44|35389.44|35436.26|35436.26|35377.17|35377.17|0
1582894800000|2020-02-28 13:00:00|35385.8|35385.8|35432.44|35432.44|35455.62|35455.62|35356.26|35356.26|0
1582895100000|2020-02-28 13:05:00|35425.16|35425.16|35458.03|35458.03|35466.07|35466.07|35400.61|35400.61|0
1582895400000|2020-02-28 13:10:00|35465.3|35465.3|35486.01|35486.01|35497.38|35497.38|35445.51|35445.51|0
1582895700000|2020-02-28 13:15:00|35488.73|35488.73|35448.87|35448.87|35511.32|35511.32|35437.96|35437.96|0
1582896000000|2020-02-28 13:20:00|35454.32|35454.32|35465.11|35465.11|35469.71|35469.71|35437.03|35437.03|0
1582896300000|2020-02-28 13:25:00|35465.36|35465.36|35459.12|35459.12|35468.86|35468.86|35427.4|35427.4|0
1582896600000|2020-02-28 13:30:00|35462.75|35462.75|35467.75|35467.75|35489.11|35489.11|35425.03|35425.03|0
1582896900000|2020-02-28 13:35:00|35464.11|35464.11|35442.49|35442.49|35483.2|35483.2|35442.49|35442.49|0
1582897200000|2020-02-28 13:40:00|35437.04|35437.04|35392.9|35392.9|35440.68|35440.68|35376.54|35376.54|0
1582897500000|2020-02-28 13:45:00|35394.27|35394.27|35340.2|35340.2|35401.54|35401.54|35297.9|35297.9|0
1582897800000|2020-02-28 13:50:00|35336.56|35336.56|35292.83|35292.83|35353.03|35353.03|35266.21|35266.21|0
1582898100000|2020-02-28 13:55:00|35289.2|35289.2|35271.63|35271.63|35305.34|35305.34|35256.7|35256.7|0
1582898400000|2020-02-28 14:00:00|35267.99|35267.99|35298.44|35298.44|35319.16|35319.16|35263.44|35263.44|0
1582898700000|2020-02-28 14:05:00|35295.71|35295.71|35220.17|35220.17|35316.16|35316.16|35216.08|35216.08|0
1582899000000|2020-02-28 14:10:00|35227.45|35227.45|35233.92|35233.92|35273.82|35273.82|35192.9|35192.9|0
1582899300000|2020-02-28 14:15:00|35226.65|35226.65|35088.21|35088.21|35228.72|35228.72|35088.21|35088.21|0
1582899600000|2020-02-28 14:20:00|35084.57|35084.57|35219.29|35219.29|35230.2|35230.2|35078.86|35078.86|0
1582899900000|2020-02-28 14:25:00|35222.93|35222.93|35230.77|35230.77|35239.21|35239.21|35187.02|35187.02|0
1582900200000|2020-02-28 14:30:00|35245.32|35245.32|35281.56|35281.56|35325.56|35325.56|35204.41|35204.41|0
1582900500000|2020-02-28 14:35:00|35296.11|35296.11|35268.24|35268.24|35302.46|35302.46|35197.98|35197.98|0
1582900800000|2020-02-28 14:40:00|35255.96|35255.96|35101.16|35101.16|35282.08|35282.08|35101.16|35101.16|0
1582901100000|2020-02-28 14:45:00|35097.52|35097.52|35007.5|35007.5|35134.8|35134.8|35007.5|35007.5|0
1582901400000|2020-02-28 14:50:00|35003.87|35003.87|34999.97|34999.97|35071.21|35071.21|34973.77|34973.77|0
1582901700000|2020-02-28 14:55:00|34976.79|34976.79|34880.82|34880.82|34978.15|34978.15|34758.06|34758.06|0
1582902000000|2020-02-28 15:00:00|34858.99|34858.99|34723.65|34723.65|34871.27|34871.27|34718.65|34718.65|0
1582902300000|2020-02-28 15:05:00|34720.01|34720.01|34751.45|34751.45|34849.53|34849.53|34681.44|34681.44|0
1582902600000|2020-02-28 15:10:00|34748.72|34748.72|34779.87|34779.87|34779.87|34779.87|34683.72|34683.72|0
1582902900000|2020-02-28 15:15:00|34768.96|34768.96|34788.11|34788.11|34869.57|34869.57|34728.5|34728.5|0
1582903200000|2020-02-28 15:20:00|34789.47|34789.47|34723.28|34723.28|34850.75|34850.75|34691.23|34691.23|0
1582903500000|2020-02-28 15:25:00|34712.37|34712.37|34572.69|34572.69|34834.58|34834.58|34569.96|34569.96|0
1582903800000|2020-02-28 15:30:00|34576.32|34576.32|34781.13|34781.13|34787.7|34787.7|34567.24|34567.24|0
1582904100000|2020-02-28 15:35:00|34799.31|34799.31|34869.84|34869.84|34887.77|34887.77|34799.31|34799.31|0
1582904400000|2020-02-28 15:40:00|34877.11|34877.11|34862.86|34862.86|34916.66|34916.66|34797.32|34797.32|0
1582904700000|2020-02-28 15:45:00|34868.31|34868.31|34803.71|34803.71|34896.04|34896.04|34747.3|34747.3|0
1582905000000|2020-02-28 15:50:00|34792.8|34792.8|35023.55|35023.55|35024.91|35024.91|34786.44|34786.44|0
1582905300000|2020-02-28 15:55:00|35027.19|35027.19|34957.21|34957.21|35027.19|35027.19|34883.4|34883.4|0
1582905600000|2020-02-28 16:00:00|34953.57|34953.57|34871.5|34871.5|34976.29|34976.29|34821.87|34821.87|0
1582905900000|2020-02-28 16:05:00|34859.22|34859.22|34835.95|34835.95|34864.16|34864.16|34761.98|34761.98|0
1582906200000|2020-02-28 16:10:00|34832.31|34832.31|34886.1|34886.1|34919.93|34919.93|34814.31|34814.31|0
1582906500000|2020-02-28 16:15:00|34882.46|34882.46|34999.78|34999.78|35001.14|35001.14|34878.83|34878.83|0
1582906800000|2020-02-28 16:20:00|34988.86|34988.86|34987.02|34987.02|35045.21|35045.21|34927.63|34927.63|0
1582907100000|2020-02-28 16:25:00|34984.3|34984.3|35125.35|35125.35|35125.35|35125.35|34919.21|34919.21|0
1583136900000|2020-03-02 08:15:00|36114.88|36114.88|36056.95|36056.95|36150.11|36150.11|35977.83|35977.83|0
1583137200000|2020-03-02 08:20:00|36046.04|36046.04|35960.75|35960.75|36149.25|36149.25|35946.2|35946.2|0
1583137500000|2020-03-02 08:25:00|35964.39|35964.39|35977.54|35977.54|36025.76|36025.76|35927.55|35927.55|0
1583137800000|2020-03-02 08:30:00|35981.18|35981.18|36142.09|36142.09|36142.09|36142.09|35949.81|35949.81|0
1583138100000|2020-03-02 08:35:00|36140.73|36140.73|36143.95|36143.95|36215.3|36215.3|36098.02|36098.02|0
1583138400000|2020-03-02 08:40:00|36147.58|36147.58|36190.13|36190.13|36261.49|36261.49|36123.95|36123.95|0
1583138700000|2020-03-02 08:45:00|36204.68|36204.68|36168.88|36168.88|36209.68|36209.68|36137.97|36137.97|0
1583139000000|2020-03-02 08:50:00|36166.16|36166.16|36163.89|36163.89|36236.61|36236.61|36128.88|36128.88|0
1583139300000|2020-03-02 08:55:00|36138.43|36138.43|36158.17|36158.17|36236.63|36236.63|36121.16|36121.16|0
1583139600000|2020-03-02 09:00:00|36159.53|36159.53|36260.38|36260.38|36274.02|36274.02|36146.16|36146.16|0
1583139900000|2020-03-02 09:05:00|36264.47|36264.47|36260.36|36260.36|36289.02|36289.02|36214.89|36214.89|0
1583140200000|2020-03-02 09:10:00|36253.08|36253.08|36198.62|36198.62|36308.09|36308.09|36186.79|36186.79|0
1583140500000|2020-03-02 09:15:00|36194.98|36194.98|36188.35|36188.35|36224.79|36224.79|36149.97|36149.97|0
1583140800000|2020-03-02 09:20:00|36181.07|36181.07|36192.83|36192.83|36232.79|36232.79|36166.52|36166.52|0
1583141100000|2020-03-02 09:25:00|36191.47|36191.47|36233.86|36233.86|36236.14|36236.14|36172.84|36172.84|0
1583141400000|2020-03-02 09:30:00|36232.5|36232.5|36091.43|36091.43|36268.57|36268.57|36091.43|36091.43|0
1583141700000|2020-03-02 09:35:00|36088.7|36088.7|35931.43|35931.43|36088.7|36088.7|35928.7|35928.7|0
1583142000000|2020-03-02 09:40:00|35945.98|35945.98|35829.36|35829.36|35947.34|35947.34|35787.38|35787.38|0
1583142300000|2020-03-02 09:45:00|35814.81|35814.81|35853.05|35853.05|35880.27|35880.27|35795.26|35795.26|0
1583142600000|2020-03-02 09:50:00|35854.41|35854.41|35794.54|35794.54|35861.4|35861.4|35775.44|35775.44|0
1583142900000|2020-03-02 09:55:00|35790.9|35790.9|35841.97|35841.97|35845.6|35845.6|35753.63|35753.63|0
1583143200000|2020-03-02 10:00:00|35845.6|35845.6|35742.16|35742.16|35845.6|35845.6|35742.16|35742.16|0
1583143500000|2020-03-02 10:05:00|35749.44|35749.44|35698.17|35698.17|35774.09|35774.09|35698.17|35698.17|0
1583143800000|2020-03-02 10:10:00|35694.08|35694.08|35688.63|35688.63|35718.63|35718.63|35653.64|35653.64|0
1583144100000|2020-03-02 10:15:00|35687.27|35687.27|35725.91|35725.91|35757.73|35757.73|35681.37|35681.37|0
1583144400000|2020-03-02 10:20:00|35722.27|35722.27|35680.92|35680.92|35722.27|35722.27|35646.36|35646.36|0
1583144700000|2020-03-02 10:25:00|35684.56|35684.56|35773.6|35773.6|35784.45|35784.45|35679.56|35679.56|0
1583145000000|2020-03-02 10:30:00|35772.23|35772.23|35742.04|35742.04|35798.85|35798.85|35722.94|35722.94|0
1583145300000|2020-03-02 10:35:00|35738.4|35738.4|35724.27|35724.27|35763.42|35763.42|35707.06|35707.06|0
1583145600000|2020-03-02 10:40:00|35725.63|35725.63|35675.51|35675.51|35730.63|35730.63|35649.15|35649.15|0
1583145900000|2020-03-02 10:45:00|35676.88|35676.88|35602.57|35602.57|35680.76|35680.76|35588.93|35588.93|0
1583146200000|2020-03-02 10:50:00|35606.21|35606.21|35663.24|35663.24|35676.61|35676.61|35606.21|35606.21|0
1583146500000|2020-03-02 10:55:00|35659.61|35659.61|35635.58|35635.58|35666.88|35666.88|35615.76|35615.76|0
1583146800000|2020-03-02 11:00:00|35624.67|35624.67|35579.01|35579.01|35660.93|35660.93|35575.37|35575.37|0
1583147100000|2020-03-02 11:05:00|35577.65|35577.65|35577.52|35577.52|35602.84|35602.84|35549.21|35549.21|0
1583147400000|2020-03-02 11:10:00|35576.16|35576.16|35521.01|35521.01|35598.76|35598.76|35518.98|35518.98|0
1583147700000|2020-03-02 11:15:00|35524.64|35524.64|35661.01|35661.01|35669.64|35669.64|35523.28|35523.28|0
1583148000000|2020-03-02 11:20:00|35664.64|35664.64|35618.91|35618.91|35679.19|35679.19|35584.92|35584.92|0
1583148300000|2020-03-02 11:25:00|35608|35608|35549.39|35549.39|35610.19|35610.19|35549.39|35549.39|0
1583148600000|2020-03-02 11:30:00|35552.11|35552.11|35517.66|35517.66|35591.66|35591.66|35510.39|35510.39|0
1583148900000|2020-03-02 11:35:00|35524.93|35524.93|35521.88|35521.88|35553.71|35553.71|35491.37|35491.37|0
1583149200000|2020-03-02 11:40:00|35523.25|35523.25|35418.31|35418.31|35523.25|35523.25|35377.4|35377.4|0
1583149500000|2020-03-02 11:45:00|35402.4|35402.4|35462.32|35462.32|35494.14|35494.14|35401.04|35401.04|0
1583149800000|2020-03-02 11:50:00|35455.04|35455.04|35326.39|35326.39|35463.68|35463.68|35324.11|35324.11|0
1583150100000|2020-03-02 11:55:00|35325.03|35325.03|35167.18|35167.18|35360.02|35360.02|35129.91|35129.91|0
1583150400000|2020-03-02 12:00:00|35338.13|35338.13|35241.05|35241.05|35367.47|35367.47|35228.77|35228.77|0
1583150700000|2020-03-02 12:05:00|35244.68|35244.68|35325.23|35325.23|35346.05|35346.05|35221.03|35221.03|0
1583151000000|2020-03-02 12:10:00|35343.42|35343.42|35265.22|35265.22|35376.14|35376.14|35251.59|35251.59|0
1583151300000|2020-03-02 12:15:00|35266.59|35266.59|35261.12|35261.12|35355.68|35355.68|35261.12|35261.12|0
1583151600000|2020-03-02 12:20:00|35257.49|35257.49|35292.56|35292.56|35335.16|35335.16|35252.39|35252.39|0
1583151900000|2020-03-02 12:25:00|35299.84|35299.84|35424.18|35424.18|35432.82|35432.82|35281.65|35281.65|0
1583152200000|2020-03-02 12:30:00|35420.54|35420.54|35357.94|35357.94|35423.73|35423.73|35355.66|35355.66|0
1583152500000|2020-03-02 12:35:00|35359.3|35359.3|35399.75|35399.75|35447.93|35447.93|35355.66|35355.66|0
1583152800000|2020-03-02 12:40:00|35403.38|35403.38|35423.38|35423.38|35463.84|35463.84|35397.47|35397.47|0
1583153100000|2020-03-02 12:45:00|35427.02|35427.02|35485.23|35485.23|35506.11|35506.11|35425.66|35425.66|0
1583153400000|2020-03-02 12:50:00|35483.86|35483.86|35509.94|35509.94|35533.39|35533.39|35477.5|35477.5|0
1583153700000|2020-03-02 12:55:00|35513.58|35513.58|35627.92|35627.92|35672.01|35672.01|35513.58|35513.58|0
1583154000000|2020-03-02 13:00:00|35632|35632|35654.02|35654.02|35678.57|35678.57|35599.92|35599.92|0
1583154300000|2020-03-02 13:05:00|35652.66|35652.66|35686.3|35686.3|35689.03|35689.03|35620.83|35620.83|0
1583154600000|2020-03-02 13:10:00|35689.94|35689.94|35766.04|35766.04|35770.59|35770.59|35673.28|35673.28|0
1583154900000|2020-03-02 13:15:00|35758.76|35758.76|35786.34|35786.34|35804.07|35804.07|35727.86|35727.86|0
1583155200000|2020-03-02 13:20:00|35779.06|35779.06|35719.04|35719.04|35779.06|35779.06|35671.32|35671.32|0
1583155500000|2020-03-02 13:25:00|35717.68|35717.68|35696.23|35696.23|35717.68|35717.68|35647.2|35647.2|0
1583155800000|2020-03-02 13:30:00|35692.6|35692.6|35677.47|35677.47|35692.6|35692.6|35644.02|35644.02|0
1583156100000|2020-03-02 13:35:00|35678.83|35678.83|35698.38|35698.38|35728.38|35728.38|35660.2|35660.2|0
1583156400000|2020-03-02 13:40:00|35683.83|35683.83|35620.5|35620.5|35701.1|35701.1|35595.04|35595.04|0
1583156700000|2020-03-02 13:45:00|35613.23|35613.23|35708.47|35708.47|35708.47|35708.47|35613.23|35613.23|0
1583157000000|2020-03-02 13:50:00|35704.83|35704.83|35797.25|35797.25|35797.25|35797.25|35704.38|35704.38|0
1583157300000|2020-03-02 13:55:00|35808.16|35808.16|35869.66|35869.66|35909.06|35909.06|35799.97|35799.97|0
1583157600000|2020-03-02 14:00:00|35887.85|35887.85|35904.25|35904.25|35943.95|35943.95|35870.58|35870.58|0
1583157900000|2020-03-02 14:05:00|35905.61|35905.61|35922.04|35922.04|35943.86|35943.86|35890.38|35890.38|0
1583158200000|2020-03-02 14:10:00|35925.67|35925.67|35906.41|35906.41|35937.49|35937.49|35863.88|35863.88|0
1583158500000|2020-03-02 14:15:00|35907.78|35907.78|35885.94|35885.94|35907.78|35907.78|35838.22|35838.22|0
1583158800000|2020-03-02 14:20:00|35893.22|35893.22|35934.06|35934.06|35934.06|35934.06|35881.39|35881.39|0
1583159100000|2020-03-02 14:25:00|35937.7|35937.7|35943.16|35943.16|35952.25|35952.25|35897.31|35897.31|0
1583159400000|2020-03-02 14:30:00|35939.52|35939.52|35882.99|35882.99|36005.28|36005.28|35859.35|35859.35|0
1583159700000|2020-03-02 14:35:00|35861.17|35861.17|35789.9|35789.9|35906.08|35906.08|35789.9|35789.9|0
1583160000000|2020-03-02 14:40:00|35788.53|35788.53|35728.64|35728.64|35870.7|35870.7|35725|35725|0
1583160300000|2020-03-02 14:45:00|35732.28|35732.28|35840.88|35840.88|35864.97|35864.97|35728.64|35728.64|0
1583160600000|2020-03-02 14:50:00|35811.78|35811.78|35926.87|35926.87|35926.87|35926.87|35762.39|35762.39|0
1583160900000|2020-03-02 14:55:00|35928.23|35928.23|35895.61|35895.61|35958.97|35958.97|35879.7|35879.7|0
1583161200000|2020-03-02 15:00:00|35891.97|35891.97|35883.96|35883.96|35913.33|35913.33|35798.58|35798.58|0
1583161500000|2020-03-02 15:05:00|35882.6|35882.6|35876.42|35876.42|35892.17|35892.17|35805.33|35805.33|0
1583161800000|2020-03-02 15:10:00|35869.14|35869.14|35943.15|35943.15|35943.79|35943.79|35857.34|35857.34|0
1583162100000|2020-03-02 15:15:00|35945.88|35945.88|35871.51|35871.51|35955.02|35955.02|35818.12|35818.12|0
1583162400000|2020-03-02 15:20:00|35875.15|35875.15|35864.14|35864.14|35886.87|35886.87|35821.05|35821.05|0
1583162700000|2020-03-02 15:25:00|35871.42|35871.42|35914.04|35914.04|35947.67|35947.67|35844.03|35844.03|0
1583163000000|2020-03-02 15:30:00|35917.68|35917.68|35920.4|35920.4|35950.86|35950.86|35850.29|35850.29|0
1583163300000|2020-03-02 15:35:00|35913.13|35913.13|36027.75|36027.75|36042.3|36042.3|35897.15|35897.15|0
1583163600000|2020-03-02 15:40:00|36031.38|36031.38|36076.22|36076.22|36090.77|36090.77|36024.11|36024.11|0
1583163900000|2020-03-02 15:45:00|36077.58|36077.58|36129.89|36129.89|36154.22|36154.22|36077.58|36077.58|0
1583164200000|2020-03-02 15:50:00|36126.25|36126.25|36189.24|36189.24|36208.73|36208.73|36115.34|36115.34|0
1583164500000|2020-03-02 15:55:00|36185.6|36185.6|36170.59|36170.59|36225.14|36225.14|36152.49|36152.49|0
1583164800000|2020-03-02 16:00:00|36181.5|36181.5|36268.24|36268.24|36300.98|36300.98|36164.23|36164.23|0
1583165100000|2020-03-02 16:05:00|36266.88|36266.88|36220.28|36220.28|36279.62|36279.62|36186.23|36186.23|0
1583165400000|2020-03-02 16:10:00|36227.55|36227.55|36430.33|36430.33|36435.33|36435.33|36202.09|36202.09|0
1583165700000|2020-03-02 16:15:00|36431.69|36431.69|36362.19|36362.19|36459.38|36459.38|36340.26|36340.26|0
1583166000000|2020-03-02 16:20:00|36365.82|36365.82|36405|36405|36446.51|36446.51|36357.19|36357.19|0
1583166300000|2020-03-02 16:25:00|36412.27|36412.27|36367.9|36367.9|36470.27|36470.27|36337.96|36337.96|0
1583223300000|2020-03-03 08:15:00|36586.05|36586.05|36681.33|36681.33|36741.33|36741.33|36586.05|36586.05|0
1583223600000|2020-03-03 08:20:00|36689.96|36689.96|36836.33|36836.33|36836.33|36836.33|36682.69|36682.69|0
1583223900000|2020-03-03 08:25:00|36837.69|36837.69|36768.31|36768.31|36837.69|36837.69|36755.6|36755.6|0
1583224200000|2020-03-03 08:30:00|36771.95|36771.95|36797.25|36797.25|36850.95|36850.95|36746.13|36746.13|0
1583224500000|2020-03-03 08:35:00|36793.61|36793.61|36863.62|36863.62|36897.71|36897.71|36785.44|36785.44|0
1583224800000|2020-03-03 08:40:00|36860.89|36860.89|36823.35|36823.35|36890.49|36890.49|36808.8|36808.8|0
1583225100000|2020-03-03 08:45:00|36821.99|36821.99|36850.86|36850.86|36861.78|36861.78|36793.65|36793.65|0
1583225400000|2020-03-03 08:50:00|36852.23|36852.23|36844.69|36844.69|36866.72|36866.72|36808.73|36808.73|0
1583225700000|2020-03-03 08:55:00|36837.88|36837.88|36851.14|36851.14|36872.97|36872.97|36809.84|36809.84|0
1583226000000|2020-03-03 09:00:00|36843.87|36843.87|36802.27|36802.27|36843.87|36843.87|36767.51|36767.51|0
1583226300000|2020-03-03 09:05:00|36795|36795|36808.5|36808.5|36837.72|36837.72|36776.81|36776.81|0
1583226600000|2020-03-03 09:10:00|36811.95|36811.95|36859.93|36859.93|36868.57|36868.57|36785.3|36785.3|0
1583226900000|2020-03-03 09:15:00|36856.3|36856.3|36849.22|36849.22|36865.79|36865.79|36818.06|36818.06|0
1583227200000|2020-03-03 09:20:00|36845.58|36845.58|36827.99|36827.99|36881.51|36881.51|36827.99|36827.99|0
1583227500000|2020-03-03 09:25:00|36835.27|36835.27|36859.91|36859.91|36863.55|36863.55|36801.62|36801.62|0
1583227800000|2020-03-03 09:30:00|36867.18|36867.18|36894.9|36894.9|36909.45|36909.45|36845.36|36845.36|0
1583228100000|2020-03-03 09:35:00|36893.54|36893.54|36884.01|36884.01|36939.02|36939.02|36881.27|36881.27|0
1583228400000|2020-03-03 09:40:00|36887.64|36887.64|36924.92|36924.92|36961.74|36961.74|36869.46|36869.46|0
1583228700000|2020-03-03 09:45:00|36924.81|36924.81|36917.39|36917.39|36927.85|36927.85|36879.67|36879.67|0
1583229000000|2020-03-03 09:50:00|36913.75|36913.75|36887.65|36887.65|36925.58|36925.58|36876.02|36876.02|0
1583229300000|2020-03-03 09:55:00|36889.01|36889.01|36994.21|36994.21|36994.21|36994.21|36867.24|36867.24|0
1583229600000|2020-03-03 10:00:00|36990.57|36990.57|36945.1|36945.1|37013.95|37013.95|36934.19|36934.19|0
1583229900000|2020-03-03 10:05:00|36943.74|36943.74|36888.7|36888.7|36943.74|36943.74|36866.23|36866.23|0
1583230200000|2020-03-03 10:10:00|36887.34|36887.34|36820.42|36820.42|36922.8|36922.8|36819.06|36819.06|0
1583230500000|2020-03-03 10:15:00|36831.33|36831.33|36882.88|36882.88|36900.21|36900.21|36824.06|36824.06|0
1583230800000|2020-03-03 10:20:00|36880.16|36880.16|36871.76|36871.76|36881.31|36881.31|36838.79|36838.79|0
1583231100000|2020-03-03 10:25:00|36873.12|36873.12|36855.38|36855.38|36899.48|36899.48|36846.31|36846.31|0
1583231400000|2020-03-03 10:30:00|36852.66|36852.66|36819.87|36819.87|36869.02|36869.02|36801.23|36801.23|0
1583231700000|2020-03-03 10:35:00|36817.15|36817.15|36861.58|36861.58|36865.67|36865.67|36799.87|36799.87|0
1583232000000|2020-03-03 10:40:00|36865.22|36865.22|36869|36869|36883.52|36883.52|36838.85|36838.85|0
1583232300000|2020-03-03 10:45:00|36862.64|36862.64|36931.32|36931.32|36946.73|36946.73|36862.64|36862.64|0
1583232600000|2020-03-03 10:50:00|36932.69|36932.69|36923.48|36923.48|36938.14|36938.14|36880.6|36880.6|0
1583232900000|2020-03-03 10:55:00|36922.12|36922.12|36960.53|36960.53|36961.89|36961.89|36907.12|36907.12|0
1583233200000|2020-03-03 11:00:00|36949.62|36949.62|36866.13|36866.13|36949.62|36949.62|36846.18|36846.18|0
1583233500000|2020-03-03 11:05:00|36864.77|36864.77|36777.45|36777.45|36877.05|36877.05|36752.9|36752.9|0
1583233800000|2020-03-03 11:10:00|36773.82|36773.82|36803.57|36803.57|36821.31|36821.31|36770.4|36770.4|0
1583234100000|2020-03-03 11:15:00|36792.66|36792.66|36780.68|36780.68|36814.33|36814.33|36761.13|36761.13|0
1583234400000|2020-03-03 11:20:00|36784.32|36784.32|36733.36|36733.36|36809.78|36809.78|36723.81|36723.81|0
1583234700000|2020-03-03 11:25:00|36726.08|36726.08|36682|36682|36729.72|36729.72|36675.62|36675.62|0
1583235000000|2020-03-03 11:30:00|36692|36692|36740.23|36740.23|36762.51|36762.51|36692|36692|0
1583235300000|2020-03-03 11:35:00|36732.96|36732.96|36784.19|36784.19|36806.46|36806.46|36732.96|36732.96|0
1583235600000|2020-03-03 11:40:00|36776.91|36776.91|36726|36726|36776.91|36776.91|36681.91|36681.91|0
1583235900000|2020-03-03 11:45:00|36727.37|36727.37|36686.71|36686.71|36741.92|36741.92|36683.07|36683.07|0
1583236200000|2020-03-03 11:50:00|36690.35|36690.35|36729.18|36729.18|36733.98|36733.98|36662.16|36662.16|0
1583236500000|2020-03-03 11:55:00|36736.45|36736.45|36706.85|36706.85|36781.91|36781.91|36699.58|36699.58|0
1583236800000|2020-03-03 12:00:00|36715.03|36715.03|36807.41|36807.41|36807.41|36807.41|36710.58|36710.58|0
1583237100000|2020-03-03 12:05:00|36806.05|36806.05|36854.75|36854.75|36857.53|36857.53|36760.14|36760.14|0
1583237400000|2020-03-03 12:10:00|36851.11|36851.11|36901.14|36901.14|36958.42|36958.42|36844.75|36844.75|0
1583237700000|2020-03-03 12:15:00|36904.78|36904.78|36889.33|36889.33|36916.6|36916.6|36872.95|36872.95|0
1583238000000|2020-03-03 12:20:00|36888.79|36888.79|36867.84|36867.84|36888.79|36888.79|36856.07|36856.07|0
1583238300000|2020-03-03 12:25:00|36864.21|36864.21|36905.59|36905.59|36905.59|36905.59|36847.85|36847.85|0
1583238600000|2020-03-03 12:30:00|36908.32|36908.32|36898.56|36898.56|36939.91|36939.91|36884.47|36884.47|0
1583238900000|2020-03-03 12:35:00|36895.83|36895.83|36763.41|36763.41|36899.47|36899.47|36748.86|36748.86|0
1583239200000|2020-03-03 12:40:00|36759.77|36759.77|36724.52|36724.52|36772.24|36772.24|36690.88|36690.88|0
1583239500000|2020-03-03 12:45:00|36713.61|36713.61|36691.52|36691.52|36719.27|36719.27|36653.35|36653.35|0
1583239800000|2020-03-03 12:50:00|36698.8|36698.8|36692.69|36692.69|36737.89|36737.89|36645.16|36645.16|0
1583240100000|2020-03-03 12:55:00|36679.5|36679.5|36746.74|36746.74|36791.69|36791.69|36659.58|36659.58|0
1583240400000|2020-03-03 13:00:00|36745.38|36745.38|36690.27|36690.27|36747.65|36747.65|36672.25|36672.25|0
1583240700000|2020-03-03 13:05:00|36687.54|36687.54|36666.17|36666.17|36714.37|36714.37|36651.62|36651.62|0
1583241000000|2020-03-03 13:10:00|36673.45|36673.45|36697.54|36697.54|36714.82|36714.82|36634.76|36634.76|0
1583241300000|2020-03-03 13:15:00|36686.63|36686.63|36714|36714|36719.37|36719.37|36646.17|36646.17|0
1583241600000|2020-03-03 13:20:00|36716.72|36716.72|36784.24|36784.24|36785.26|36785.26|36704.45|36704.45|0
1583241900000|2020-03-03 13:25:00|36781.52|36781.52|36837.63|36837.63|36856.27|36856.27|36773.49|36773.49|0
1583242200000|2020-03-03 13:30:00|36815.81|36815.81|36771.71|36771.71|36815.81|36815.81|36750.35|36750.35|0
1583242500000|2020-03-03 13:35:00|36757.17|36757.17|36719.19|36719.19|36760.35|36760.35|36717.17|36717.17|0
1583242800000|2020-03-03 13:40:00|36716.47|36716.47|36750.74|36750.74|36762.1|36762.1|36696.75|36696.75|0
1583243100000|2020-03-03 13:45:00|36745.29|36745.29|36759.83|36759.83|36759.83|36759.83|36696.2|36696.2|0
1583243400000|2020-03-03 13:50:00|36763.47|36763.47|36747.55|36747.55|36777.55|36777.55|36733.9|36733.9|0
1583243700000|2020-03-03 13:55:00|36751.19|36751.19|36786.6|36786.6|36808.42|36808.42|36747.55|36747.55|0
1583244000000|2020-03-03 14:00:00|36782.96|36782.96|36808.77|36808.77|36826.16|36826.16|36767.96|36767.96|0
1583244300000|2020-03-03 14:05:00|36812.4|36812.4|36785.38|36785.38|36817.2|36817.2|36778.31|36778.31|0
1583244600000|2020-03-03 14:10:00|36781.74|36781.74|36813.06|36813.06|36813.06|36813.06|36750.83|36750.83|0
1583244900000|2020-03-03 14:15:00|36813.17|36813.17|36870.07|36870.07|36896.19|36896.19|36813.17|36813.17|0
1583245200000|2020-03-03 14:20:00|36869.42|36869.42|36920.48|36920.48|36920.48|36920.48|36869.42|36869.42|0
1583245500000|2020-03-03 14:25:00|36924.12|36924.12|36939.6|36939.6|36950.2|36950.2|36909.12|36909.12|0
1583245800000|2020-03-03 14:30:00|36928.68|36928.68|36843.21|36843.21|36931.37|36931.37|36843.21|36843.21|0
1583246100000|2020-03-03 14:35:00|36845.93|36845.93|36826.48|36826.48|36850.86|36850.86|36802.49|36802.49|0
1583246400000|2020-03-03 14:40:00|36826.16|36826.16|36853.64|36853.64|36925.01|36925.01|36826.16|36826.16|0
1583246700000|2020-03-03 14:45:00|36850.01|36850.01|36856.75|36856.75|36867.21|36867.21|36810.84|36810.84|0
1583247000000|2020-03-03 14:50:00|36853.11|36853.11|36785.32|36785.32|36867.21|36867.21|36751.03|36751.03|0
1583247300000|2020-03-03 14:55:00|36770.77|36770.77|36766.84|36766.84|36830.48|36830.48|36753.56|36753.56|0
1583247600000|2020-03-03 15:00:00|36781.38|36781.38|37227.64|37227.64|37325.91|37325.91|36781.38|36781.38|0
1583247900000|2020-03-03 15:05:00|37231.73|37231.73|37120.09|37120.09|37264.91|37264.91|37098.71|37098.71|0
1583248200000|2020-03-03 15:10:00|37121.45|37121.45|37101.86|37101.86|37180.49|37180.49|37087.31|37087.31|0
1583248500000|2020-03-03 15:15:00|37096.41|37096.41|37145.54|37145.54|37202.88|37202.88|37021.06|37021.06|0
1583248800000|2020-03-03 15:20:00|37148.27|37148.27|37208.97|37208.97|37232.16|37232.16|37092.7|37092.7|0
1583249100000|2020-03-03 15:25:00|37210.34|37210.34|37097.79|37097.79|37248.44|37248.44|37093.24|37093.24|0
1583249400000|2020-03-03 15:30:00|37101.42|37101.42|37131.9|37131.9|37230.53|37230.53|37090.51|37090.51|0
1583249700000|2020-03-03 15:35:00|37135.54|37135.54|37258.69|37258.69|37290.59|37290.59|37128.26|37128.26|0
1583250000000|2020-03-03 15:40:00|37251.42|37251.42|37349.02|37349.02|37367.55|37367.55|37241.42|37241.42|0
1583250300000|2020-03-03 15:45:00|37338.1|37338.1|37246.88|37246.88|37387.63|37387.63|37242.79|37242.79|0
1583250600000|2020-03-03 15:50:00|37242.79|37242.79|37256.88|37256.88|37275.07|37275.07|37203.74|37203.74|0
1583250900000|2020-03-03 15:55:00|37271.43|37271.43|37373.65|37373.65|37398.44|37398.44|37264.16|37264.16|0
1583251200000|2020-03-03 16:00:00|37369.56|37369.56|37394.47|37394.47|37430.38|37430.38|37342.74|37342.74|0
1583251500000|2020-03-03 16:05:00|37390.84|37390.84|37211.58|37211.58|37390.84|37390.84|37211.58|37211.58|0
1583251800000|2020-03-03 16:10:00|37207.94|37207.94|37037.2|37037.2|37207.94|37207.94|37029.93|37029.93|0
1583252100000|2020-03-03 16:15:00|37035.84|37035.84|37084.42|37084.42|37142.04|37142.04|37035.84|37035.84|0
1583252400000|2020-03-03 16:20:00|37088.05|37088.05|36938.9|36938.9|37088.05|37088.05|36938.9|36938.9|0
1583252700000|2020-03-03 16:25:00|36953.45|36953.45|36934.01|36934.01|36983.07|36983.07|36844.84|36844.84|0
1583309700000|2020-03-04 08:15:00|36993.66|36993.66|37055.69|37055.69|37086.31|37086.31|36993.66|36993.66|0
1583310000000|2020-03-04 08:20:00|37059.33|37059.33|37056.55|37056.55|37097.94|37097.94|37030.57|37030.57|0
1583310300000|2020-03-04 08:25:00|37049.74|37049.74|37088.36|37088.36|37094.27|37094.27|36985.18|36985.18|0
1583310600000|2020-03-04 08:30:00|37081.09|37081.09|37181.79|37181.79|37182.8|37182.8|37066.99|37066.99|0
1583310900000|2020-03-04 08:35:00|37189.07|37189.07|37261.33|37261.33|37261.33|37261.33|37169.05|37169.05|0
1583311200000|2020-03-04 08:40:00|37258.61|37258.61|37299.53|37299.53|37299.53|37299.53|37217.7|37217.7|0
1583311500000|2020-03-04 08:45:00|37300.9|37300.9|37308.68|37308.68|37318.17|37318.17|37220.89|37220.89|0
1583311800000|2020-03-04 08:50:00|37311.41|37311.41|37330.5|37330.5|37344.59|37344.59|37277.77|37277.77|0
1583312100000|2020-03-04 08:55:00|37319.59|37319.59|37329.6|37329.6|37351.43|37351.43|37301.87|37301.87|0
1583312400000|2020-03-04 09:00:00|37322.33|37322.33|37342.76|37342.76|37410.96|37410.96|37312.78|37312.78|0
1583312700000|2020-03-04 09:05:00|37339.13|37339.13|37319.14|37319.14|37357.31|37357.31|37244.12|37244.12|0
1583313000000|2020-03-04 09:10:00|37315.5|37315.5|37314.95|37314.95|37362.79|37362.79|37277.21|37277.21|0
1583313300000|2020-03-04 09:15:00|37311.31|37311.31|37330.95|37330.95|37352.77|37352.77|37289.49|37289.49|0
1583313600000|2020-03-04 09:20:00|37338.22|37338.22|37383.04|37383.04|37405.97|37405.97|37338.22|37338.22|0
1583313900000|2020-03-04 09:25:00|37375.76|37375.76|37399.85|37399.85|37442.13|37442.13|37373.49|37373.49|0
1583314200000|2020-03-04 09:30:00|37396.21|37396.21|37437.58|37437.58|37447.58|37447.58|37371.66|37371.66|0
1583314500000|2020-03-04 09:35:00|37434.86|37434.86|37459.32|37459.32|37504.78|37504.78|37416.67|37416.67|0
1583314800000|2020-03-04 09:40:00|37466.59|37466.59|37458.62|37458.62|37504.99|37504.99|37458.62|37458.62|0
1583315100000|2020-03-04 09:45:00|37454.98|37454.98|37453.51|37453.51|37475.89|37475.89|37424.43|37424.43|0
1583315400000|2020-03-04 09:50:00|37457.15|37457.15|37452.34|37452.34|37499.36|37499.36|37439.15|37439.15|0
1583315700000|2020-03-04 09:55:00|37448.7|37448.7|37485.36|37485.36|37485.36|37485.36|37444.2|37444.2|0
1583316000000|2020-03-04 10:00:00|37484|37484|37388.41|37388.41|37484|37484|37351.59|37351.59|0
1583316300000|2020-03-04 10:05:00|37366.59|37366.59|37356.05|37356.05|37366.59|37366.59|37317.86|37317.86|0
1583316600000|2020-03-04 10:10:00|37334.22|37334.22|37351.95|37351.95|37374.38|37374.38|37326.65|37326.65|0
1583316900000|2020-03-04 10:15:00|37355.58|37355.58|37298.54|37298.54|37384.68|37384.68|37298.54|37298.54|0
1583317200000|2020-03-04 10:20:00|37302.18|37302.18|37296.73|37296.73|37318.09|37318.09|37273.99|37273.99|0
1583317500000|2020-03-04 10:25:00|37298.09|37298.09|37330.25|37330.25|37361.73|37361.73|37296.26|37296.26|0
1583317800000|2020-03-04 10:30:00|37337.53|37337.53|37352.67|37352.67|37368.36|37368.36|37300.39|37300.39|0
1583318100000|2020-03-04 10:35:00|37349.95|37349.95|37344.46|37344.46|37355.82|37355.82|37289.94|37289.94|0
1583318400000|2020-03-04 10:40:00|37344.99|37344.99|37298.19|37298.19|37344.99|37344.99|37290.92|37290.92|0
1583318700000|2020-03-04 10:45:00|37299.56|37299.56|37275.92|37275.92|37320.47|37320.47|37267.73|37267.73|0
1583319000000|2020-03-04 10:50:00|37283.19|37283.19|37282.34|37282.34|37301.22|37301.22|37281.83|37281.83|0
1583319300000|2020-03-04 10:55:00|37279.61|37279.61|37287.83|37287.83|37302.55|37302.55|37253.9|37253.9|0
1583319600000|2020-03-04 11:00:00|37298.74|37298.74|37284.89|37284.89|37298.74|37298.74|37252.16|37252.16|0
1583319900000|2020-03-04 11:05:00|37286.26|37286.26|37238.02|37238.02|37294.89|37294.89|37216.65|37216.65|0
1583320200000|2020-03-04 11:10:00|37227.11|37227.11|37228.31|37228.31|37263.48|37263.48|37213.47|37213.47|0
1583320500000|2020-03-04 11:15:00|37221.03|37221.03|37223.88|37223.88|37228.88|37228.88|37192.1|37192.1|0
1583320800000|2020-03-04 11:20:00|37227.51|37227.51|37277.66|37277.66|37288.58|37288.58|37223.88|37223.88|0
1583321100000|2020-03-04 11:25:00|37281.3|37281.3|37289.21|37289.21|37289.21|37289.21|37252.2|37252.2|0
1583321400000|2020-03-04 11:30:00|37252.84|37252.84|37293.86|37293.86|37293.86|37293.86|37210.11|37210.11|0
1583321700000|2020-03-04 11:35:00|37296.59|37296.59|37283.87|37283.87|37296.59|37296.59|37259.32|37259.32|0
1583322000000|2020-03-04 11:40:00|37291.14|37291.14|37316.6|37316.6|37330.24|37330.24|37287.5|37287.5|0
1583322300000|2020-03-04 11:45:00|37320.24|37320.24|37282.82|37282.82|37320.24|37320.24|37258.73|37258.73|0
1583322600000|2020-03-04 11:50:00|37290.1|37290.1|37287.55|37287.55|37326.92|37326.92|37286.46|37286.46|0
1583322900000|2020-03-04 11:55:00|37298.46|37298.46|37327.97|37327.97|37338.88|37338.88|37291.19|37291.19|0
1583323200000|2020-03-04 12:00:00|37333.42|37333.42|37267.36|37267.36|37333.42|37333.42|37239.17|37239.17|0
1583323500000|2020-03-04 12:05:00|37268.72|37268.72|37358.93|37358.93|37366.21|37366.21|37262.81|37262.81|0
1583323800000|2020-03-04 12:10:00|37355.29|37355.29|37380.01|37380.01|37389.1|37389.1|37355.29|37355.29|0
1583324100000|2020-03-04 12:15:00|37387.74|37387.74|37431.94|37431.94|37431.94|37431.94|37385.01|37385.01|0
1583324400000|2020-03-04 12:20:00|37429.21|37429.21|37451.38|37451.38|37466.84|37466.84|37429.11|37429.11|0
1583324700000|2020-03-04 12:25:00|37452.74|37452.74|37490.94|37490.94|37490.94|37490.94|37414.56|37414.56|0
1583325000000|2020-03-04 12:30:00|37487.3|37487.3|37516.53|37516.53|37535.04|37535.04|37472.75|37472.75|0
1583325300000|2020-03-04 12:35:00|37520.17|37520.17|37460.5|37460.5|37523.8|37523.8|37460.5|37460.5|0
1583325600000|2020-03-04 12:40:00|37464.14|37464.14|37435.76|37435.76|37473.69|37473.69|37402.57|37402.57|0
1583325900000|2020-03-04 12:45:00|37437.12|37437.12|37432.57|37432.57|37466.2|37466.2|37428.93|37428.93|0
1583326200000|2020-03-04 12:50:00|37450.75|37450.75|37428.03|37428.03|37458.03|37458.03|37411.21|37411.21|0
1583326500000|2020-03-04 12:55:00|37413.48|37413.48|37347.11|37347.11|37416.21|37416.21|37341.2|37341.2|0
1583326800000|2020-03-04 13:00:00|37332.56|37332.56|37300.24|37300.24|37349.33|37349.33|37296.6|37296.6|0
1583327100000|2020-03-04 13:05:00|37296.6|37296.6|37184.76|37184.76|37296.6|37296.6|37177.48|37177.48|0
1583327400000|2020-03-04 13:10:00|37170.21|37170.21|37142.02|37142.02|37225.22|37225.22|37132.03|37132.03|0
1583327700000|2020-03-04 13:15:00|37156.57|37156.57|37148.41|37148.41|37188.42|37188.42|37136.13|37136.13|0
1583328000000|2020-03-04 13:20:00|37141.13|37141.13|37210.59|37210.59|37227.25|37227.25|37141.13|37141.13|0
1583328300000|2020-03-04 13:25:00|37211.95|37211.95|37215.85|37215.85|37243.78|37243.78|37208.77|37208.77|0
1583328600000|2020-03-04 13:30:00|37212.21|37212.21|37252.06|37252.06|37275.25|37275.25|37212.21|37212.21|0
1583328900000|2020-03-04 13:35:00|37253.43|37253.43|37234.08|37234.08|37262.51|37262.51|37224.53|37224.53|0
1583329200000|2020-03-04 13:40:00|37231.35|37231.35|37252.26|37252.26|37279.54|37279.54|37231.35|37231.35|0
1583329500000|2020-03-04 13:45:00|37244.99|37244.99|37283.52|37283.52|37287.15|37287.15|37237.71|37237.71|0
1583329800000|2020-03-04 13:50:00|37284.88|37284.88|37265.26|37265.26|37308.06|37308.06|37247.99|37247.99|0
1583330100000|2020-03-04 13:55:00|37266.63|37266.63|37266.37|37266.37|37321.35|37321.35|37264.1|37264.1|0
1583330400000|2020-03-04 14:00:00|37277.29|37277.29|37224.65|37224.65|37277.29|37277.29|37203.8|37203.8|0
1583330700000|2020-03-04 14:05:00|37226.01|37226.01|37297.46|37297.46|37297.46|37297.46|37215.1|37215.1|0
1583331000000|2020-03-04 14:10:00|37298.83|37298.83|37390.85|37390.85|37399.49|37399.49|37297.46|37297.46|0
1583331300000|2020-03-04 14:15:00|37394.49|37394.49|37382.38|37382.38|37427.38|37427.38|37378.74|37378.74|0
1583331600000|2020-03-04 14:20:00|37371.46|37371.46|37392.41|37392.41|37393.29|37393.29|37367.38|37367.38|0
1583331900000|2020-03-04 14:25:00|37399.68|37399.68|37398.69|37398.69|37401.79|37401.79|37375.14|37375.14|0
1583332200000|2020-03-04 14:30:00|37409.6|37409.6|37440.82|37440.82|37521.74|37521.74|37365.51|37365.51|0
1583332500000|2020-03-04 14:35:00|37448.1|37448.1|37281.12|37281.12|37459.01|37459.01|37230.85|37230.85|0
1583332800000|2020-03-04 14:40:00|37284.76|37284.76|37293.13|37293.13|37351.13|37351.13|37267.22|37267.22|0
1583333100000|2020-03-04 14:45:00|37311.32|37311.32|37232.36|37232.36|37311.32|37311.32|37232.36|37232.36|0
1583333400000|2020-03-04 14:50:00|37233.72|37233.72|37082|37082|37241.91|37241.91|37082|37082|0
1583333700000|2020-03-04 14:55:00|37085.63|37085.63|37062.27|37062.27|37125.14|37125.14|37042.41|37042.41|0
1583334000000|2020-03-04 15:00:00|37063.63|37063.63|37086.62|37086.62|37155.45|37155.45|37061.14|37061.14|0
1583334300000|2020-03-04 15:05:00|37090.25|37090.25|37158.72|37158.72|37184.07|37184.07|37012.97|37012.97|0
1583334600000|2020-03-04 15:10:00|37161.44|37161.44|37239.35|37239.35|37239.35|37239.35|37132.81|37132.81|0
1583334900000|2020-03-04 15:15:00|37235.72|37235.72|37392.99|37392.99|37400.27|37400.27|37228.18|37228.18|0
1583335200000|2020-03-04 15:20:00|37396.63|37396.63|37406.1|37406.1|37440.19|37440.19|37356.83|37356.83|0
1583335500000|2020-03-04 15:25:00|37409.73|37409.73|37393.54|37393.54|37442.6|37442.6|37386.55|37386.55|0
1583335800000|2020-03-04 15:30:00|37389.9|37389.9|37333.15|37333.15|37397.18|37397.18|37312.92|37312.92|0
1583336100000|2020-03-04 15:35:00|37335.87|37335.87|37337.92|37337.92|37398.25|37398.25|37305.99|37305.99|0
1583336400000|2020-03-04 15:40:00|37339.28|37339.28|37361.26|37361.26|37361.26|37361.26|37273.57|37273.57|0
1583336700000|2020-03-04 15:45:00|37357.63|37357.63|37372.84|37372.84|37410.41|37410.41|37337.38|37337.38|0
1583337000000|2020-03-04 15:50:00|37374.2|37374.2|37342.28|37342.28|37406.88|37406.88|37341.4|37341.4|0
1583337300000|2020-03-04 15:55:00|37343.64|37343.64|37360.19|37360.19|37384.27|37384.27|37330.24|37330.24|0
1583337600000|2020-03-04 16:00:00|37356.55|37356.55|37381.77|37381.77|37439.31|37439.31|37349.28|37349.28|0
1583337900000|2020-03-04 16:05:00|37383.13|37383.13|37367.65|37367.65|37454.26|37454.26|37348.77|37348.77|0
1583338200000|2020-03-04 16:10:00|37364.02|37364.02|37469.7|37469.7|37469.7|37469.7|37353.1|37353.1|0
1583338500000|2020-03-04 16:15:00|37469.45|37469.45|37440.58|37440.58|37478.09|37478.09|37410.71|37410.71|0
1583338800000|2020-03-04 16:20:00|37441.94|37441.94|37411.9|37411.9|37450.47|37450.47|37343.85|37343.85|0
1583339100000|2020-03-04 16:25:00|37415.53|37415.53|37470.23|37470.23|37475.51|37475.51|37371.33|37371.33|0
1583396100000|2020-03-05 08:15:00|37650.42|37650.42|37626.74|37626.74|37706.82|37706.82|37597.19|37597.19|0
1583396400000|2020-03-05 08:20:00|37615.83|37615.83|37542.09|37542.09|37637|37637|37531.18|37531.18|0
1583396700000|2020-03-05 08:25:00|37520.27|37520.27|37492.6|37492.6|37566.64|37566.64|37485.33|37485.33|0
1583397000000|2020-03-05 08:30:00|37492.39|37492.39|37510.28|37510.28|37531.95|37531.95|37446.28|37446.28|0
1583397300000|2020-03-05 08:35:00|37506.64|37506.64|37401.79|37401.79|37517.55|37517.55|37393.62|37393.62|0
1583397600000|2020-03-05 08:40:00|37419.98|37419.98|37415.68|37415.68|37463.4|37463.4|37396.79|37396.79|0
1583397900000|2020-03-05 08:45:00|37419.32|37419.32|37408.65|37408.65|37430.93|37430.93|37386.58|37386.58|0
1583398200000|2020-03-05 08:50:00|37407.65|37407.65|37354.95|37354.95|37428.85|37428.85|37354.95|37354.95|0
1583398500000|2020-03-05 08:55:00|37350.87|37350.87|37346.1|37346.1|37390.43|37390.43|37344.51|37344.51|0
1583398800000|2020-03-05 09:00:00|37344.73|37344.73|37387.84|37387.84|37392.3|37392.3|37315.79|37315.79|0
1583399100000|2020-03-05 09:05:00|37380.56|37380.56|37203.25|37203.25|37380.56|37380.56|37203.25|37203.25|0
1583399400000|2020-03-05 09:10:00|37206.88|37206.88|37266.86|37266.86|37274.13|37274.13|37161.37|37161.37|0
1583399700000|2020-03-05 09:15:00|37269.58|37269.58|37369.31|37369.31|37372.94|37372.94|37269.58|37269.58|0
1583400000000|2020-03-05 09:20:00|37365.67|37365.67|37270.45|37270.45|37383.41|37383.41|37270.45|37270.45|0
1583400300000|2020-03-05 09:25:00|37274.09|37274.09|37199.53|37199.53|37282.73|37282.73|37199.53|37199.53|0
1583400600000|2020-03-05 09:30:00|37206.81|37206.81|37196.08|37196.08|37258.7|37258.7|37188.8|37188.8|0
1583400900000|2020-03-05 09:35:00|37210.63|37210.63|37212.3|37212.3|37258.36|37258.36|37200.39|37200.39|0
1583401200000|2020-03-05 09:40:00|37210.94|37210.94|37181.09|37181.09|37210.94|37210.94|37163.21|37163.21|0
1583401500000|2020-03-05 09:45:00|37188.36|37188.36|37301.58|37301.58|37334.3|37334.3|37174.72|37174.72|0
1583401800000|2020-03-05 09:50:00|37290.67|37290.67|37248.07|37248.07|37290.67|37290.67|37228.09|37228.09|0
1583402100000|2020-03-05 09:55:00|37237.15|37237.15|37243.66|37243.66|37265.43|37265.43|37207.61|37207.61|0
1583402400000|2020-03-05 10:00:00|37247.29|37247.29|37254.97|37254.97|37271|37271|37220.53|37220.53|0
1583402700000|2020-03-05 10:05:00|37256.33|37256.33|37180.89|37180.89|37256.33|37256.33|37142.58|37142.58|0
1583403000000|2020-03-05 10:10:00|37182.25|37182.25|37138.58|37138.58|37209.99|37209.99|37134.03|37134.03|0
1583403300000|2020-03-05 10:15:00|37145.86|37145.86|37126.39|37126.39|37151.8|37151.8|37101.59|37101.59|0
1583403600000|2020-03-05 10:20:00|37122.75|37122.75|37068.07|37068.07|37126.39|37126.39|37049.88|37049.88|0
1583403900000|2020-03-05 10:25:00|37063.98|37063.98|37056.35|37056.35|37100.91|37100.91|37042.71|37042.71|0
1583404200000|2020-03-05 10:30:00|37057.2|37057.2|37119.34|37119.34|37119.34|37119.34|37053.12|37053.12|0
1583404500000|2020-03-05 10:35:00|37120.71|37120.71|37092.4|37092.4|37120.71|37120.71|37089.59|37089.59|0
1583404800000|2020-03-05 10:40:00|37085.12|37085.12|37023.24|37023.24|37085.12|37085.12|36992.78|36992.78|0
1583405100000|2020-03-05 10:45:00|37026.88|37026.88|37112.39|37112.39|37118.3|37118.3|37012.08|37012.08|0
1583405400000|2020-03-05 10:50:00|37108.75|37108.75|37040.61|37040.61|37109.25|37109.25|37040.61|37040.61|0
1583405700000|2020-03-05 10:55:00|37039.86|37039.86|37059.61|37059.61|37060.68|37060.68|37027.49|37027.49|0
1583406000000|2020-03-05 11:00:00|37063.7|37063.7|37122.02|37122.02|37145.66|37145.66|37063.7|37063.7|0
1583406300000|2020-03-05 11:05:00|37106.11|37106.11|37211.53|37211.53|37211.53|37211.53|37077.93|37077.93|0
1583406600000|2020-03-05 11:10:00|37212.89|37212.89|37242.31|37242.31|37254.8|37254.8|37195.11|37195.11|0
1583406900000|2020-03-05 11:15:00|37238.67|37238.67|37200.85|37200.85|37249.59|37249.59|37193.57|37193.57|0
1583407200000|2020-03-05 11:20:00|37197.21|37197.21|37205|37205|37238.62|37238.62|37175.9|37175.9|0
1583407500000|2020-03-05 11:25:00|37209.09|37209.09|37221.96|37221.96|37232.41|37232.41|37196.5|37196.5|0
1583407800000|2020-03-05 11:30:00|37229.23|37229.23|37228.69|37228.69|37240.14|37240.14|37182.11|37182.11|0
1583408100000|2020-03-05 11:35:00|37232.33|37232.33|37196.71|37196.71|37232.33|37232.33|37183.77|37183.77|0
1583408400000|2020-03-05 11:40:00|37199.43|37199.43|37246.79|37246.79|37262.7|37262.7|37199.43|37199.43|0
1583408700000|2020-03-05 11:45:00|37243.15|37243.15|37246.45|37246.45|37277.8|37277.8|37220.98|37220.98|0
1583409000000|2020-03-05 11:50:00|37247.81|37247.81|37204.41|37204.41|37304.95|37304.95|37197.4|37197.4|0
1583409300000|2020-03-05 11:55:00|37208.04|37208.04|37291.52|37291.52|37306.07|37306.07|37208.04|37208.04|0
1583409600000|2020-03-05 12:00:00|37294.09|37294.09|37221.73|37221.73|37297.09|37297.09|37214.45|37214.45|0
1583409900000|2020-03-05 12:05:00|37223.09|37223.09|37281.2|37281.2|37288.94|37288.94|37223.09|37223.09|0
1583410200000|2020-03-05 12:10:00|37284.84|37284.84|37275.44|37275.44|37307.13|37307.13|37257.13|37257.13|0
1583410500000|2020-03-05 12:15:00|37271.49|37271.49|37320.16|37320.16|37353.55|37353.55|37271.49|37271.49|0
1583410800000|2020-03-05 12:20:00|37321.52|37321.52|37308.92|37308.92|37343.93|37343.93|37281.18|37281.18|0
1583411100000|2020-03-05 12:25:00|37319.83|37319.83|37386.08|37386.08|37386.08|37386.08|37302.56|37302.56|0
1583411400000|2020-03-05 12:30:00|37387.44|37387.44|37398.6|37398.6|37413.35|37413.35|37331.88|37331.88|0
1583411700000|2020-03-05 12:35:00|37405.87|37405.87|37392.74|37392.74|37405.87|37405.87|37349.5|37349.5|0
1583412000000|2020-03-05 12:40:00|37389.1|37389.1|37420.66|37420.66|37427.94|37427.94|37372.73|37372.73|0
1583412300000|2020-03-05 12:45:00|37424.3|37424.3|37358.65|37358.65|37427.94|37427.94|37358.33|37358.33|0
1583412600000|2020-03-05 12:50:00|37355.02|37355.02|37361.38|37361.38|37361.38|37361.38|37323.19|37323.19|0
1583412900000|2020-03-05 12:55:00|37357.74|37357.74|37284.72|37284.72|37371.38|37371.38|37281.09|37281.09|0
1583413200000|2020-03-05 13:00:00|37286.09|37286.09|37294.66|37294.66|37303.11|37303.11|37263.81|37263.81|0
1583413500000|2020-03-05 13:05:00|37297.39|37297.39|37330.31|37330.31|37336.68|37336.68|37297.39|37297.39|0
1583413800000|2020-03-05 13:10:00|37326.68|37326.68|37342.48|37342.48|37358.39|37358.39|37318.95|37318.95|0
1583414100000|2020-03-05 13:15:00|37335.21|37335.21|37315.21|37315.21|37361.29|37361.29|37313.85|37313.85|0
1583414400000|2020-03-05 13:20:00|37311.57|37311.57|37302.16|37302.16|37322.89|37322.89|37292.64|37292.64|0
1583414700000|2020-03-05 13:25:00|37300.8|37300.8|37317.64|37317.64|37318.09|37318.09|37283.54|37283.54|0
1583415000000|2020-03-05 13:30:00|37313.55|37313.55|37286.87|37286.87|37325.52|37325.52|37283.24|37283.24|0
1583415300000|2020-03-05 13:35:00|37279.6|37279.6|37282.32|37282.32|37285.05|37285.05|37254.59|37254.59|0
1583415600000|2020-03-05 13:40:00|37278.69|37278.69|37305.46|37305.46|37310.46|37310.46|37277.32|37277.32|0
1583415900000|2020-03-05 13:45:00|37309.1|37309.1|37351.16|37351.16|37380.55|37380.55|37301.82|37301.82|0
1583416200000|2020-03-05 13:50:00|37348.43|37348.43|37301.61|37301.61|37362.98|37362.98|37290.7|37290.7|0
1583416500000|2020-03-05 13:55:00|37305.25|37305.25|37358.88|37358.88|37389.34|37389.34|37296.61|37296.61|0
1583416800000|2020-03-05 14:00:00|37357.52|37357.52|37321.61|37321.61|37377.07|37377.07|37306.61|37306.61|0
1583417100000|2020-03-05 14:05:00|37325.25|37325.25|37291.31|37291.31|37327.52|37327.52|37277.47|37277.47|0
1583417400000|2020-03-05 14:10:00|37296.31|37296.31|37303.17|37303.17|37330.35|37330.35|37285.39|37285.39|0
1583417700000|2020-03-05 14:15:00|37306.81|37306.81|37296.31|37296.31|37312.72|37312.72|37288.17|37288.17|0
1583418000000|2020-03-05 14:20:00|37297.05|37297.05|37303.46|37303.46|37328.92|37328.92|37297.05|37297.05|0
1583418300000|2020-03-05 14:25:00|37299.82|37299.82|37349.36|37349.36|37349.36|37349.36|37288.46|37288.46|0
1583418600000|2020-03-05 14:30:00|37363.91|37363.91|37364.99|37364.99|37381.34|37381.34|37304.53|37304.53|0
1583418900000|2020-03-05 14:35:00|37365.31|37365.31|37379.02|37379.02|37418.57|37418.57|37352.2|37352.2|0
1583419200000|2020-03-05 14:40:00|37382.66|37382.66|37402.11|37402.11|37406.4|37406.4|37348.42|37348.42|0
1583419500000|2020-03-05 14:45:00|37403.47|37403.47|37386.21|37386.21|37450.3|37450.3|37380.76|37380.76|0
1583419800000|2020-03-05 14:50:00|37378.93|37378.93|37405.96|37405.96|37444.76|37444.76|37368.93|37368.93|0
1583420100000|2020-03-05 14:55:00|37409.6|37409.6|37385.54|37385.54|37410.96|37410.96|37355.09|37355.09|0
1583420400000|2020-03-05 15:00:00|37374.63|37374.63|37337.82|37337.82|37407.15|37407.15|37337.82|37337.82|0
1583420700000|2020-03-05 15:05:00|37334.18|37334.18|37330.04|37330.04|37336.4|37336.4|37301|37301|0
1583421000000|2020-03-05 15:10:00|37322.77|37322.77|37343.32|37343.32|37361.51|37361.51|37315.23|37315.23|0
1583421300000|2020-03-05 15:15:00|37336.05|37336.05|37330.69|37330.69|37350.95|37350.95|37298.22|37298.22|0
1583421600000|2020-03-05 15:20:00|37327.05|37327.05|37326.75|37326.75|37368.57|37368.57|37289.22|37289.22|0
1583421900000|2020-03-05 15:25:00|37319.47|37319.47|37308.58|37308.58|37344.93|37344.93|37297.65|37297.65|0
1583422200000|2020-03-05 15:30:00|37314.02|37314.02|37328.23|37328.23|37365.4|37365.4|37314.02|37314.02|0
1583422500000|2020-03-05 15:35:00|37329.59|37329.59|37289.44|37289.44|37331.87|37331.87|37275.48|37275.48|0
1583422800000|2020-03-05 15:40:00|37289.55|37289.55|37306.33|37306.33|37344.06|37344.06|37281.63|37281.63|0
1583423100000|2020-03-05 15:45:00|37302.69|37302.69|37351.81|37351.81|37371.81|37371.81|37294.05|37294.05|0
1583423400000|2020-03-05 15:50:00|37348.17|37348.17|37416.54|37416.54|37423.81|37423.81|37344.53|37344.53|0
1583423700000|2020-03-05 15:55:00|37420.18|37420.18|37443.42|37443.42|37484.08|37484.08|37419.88|37419.88|0
1583424000000|2020-03-05 16:00:00|37447.06|37447.06|37537.91|37537.91|37545.93|37545.93|37443.42|37443.42|0
1583424300000|2020-03-05 16:05:00|37536.9|37536.9|37605.5|37605.5|37605.5|37605.5|37515.99|37515.99|0
1583424600000|2020-03-05 16:10:00|37598.22|37598.22|37612.52|37612.52|37648.48|37648.48|37587.36|37587.36|0
1583424900000|2020-03-05 16:15:00|37619.79|37619.79|37602.64|37602.64|37671.97|37671.97|37602.64|37602.64|0
1583425200000|2020-03-05 16:20:00|37609.92|37609.92|37561.38|37561.38|37611.49|37611.49|37544.33|37544.33|0
1583425500000|2020-03-05 16:25:00|37557.74|37557.74|37620.89|37620.89|37626.69|37626.69|37553.85|37553.85|0
1583396100000|2020-03-05 08:15:00|37650.42|37650.42|37626.74|37626.74|37706.82|37706.82|37597.19|37597.19|0
1583396400000|2020-03-05 08:20:00|37615.83|37615.83|37542.09|37542.09|37637|37637|37531.18|37531.18|0
1583396700000|2020-03-05 08:25:00|37520.27|37520.27|37492.6|37492.6|37566.64|37566.64|37485.33|37485.33|0
1583397000000|2020-03-05 08:30:00|37492.39|37492.39|37510.28|37510.28|37531.95|37531.95|37446.28|37446.28|0
1583397300000|2020-03-05 08:35:00|37506.64|37506.64|37401.79|37401.79|37517.55|37517.55|37393.62|37393.62|0
1583397600000|2020-03-05 08:40:00|37419.98|37419.98|37415.68|37415.68|37463.4|37463.4|37396.79|37396.79|0
1583397900000|2020-03-05 08:45:00|37419.32|37419.32|37408.65|37408.65|37430.93|37430.93|37386.58|37386.58|0
1583398200000|2020-03-05 08:50:00|37407.65|37407.65|37354.95|37354.95|37428.85|37428.85|37354.95|37354.95|0
1583398500000|2020-03-05 08:55:00|37350.87|37350.87|37346.1|37346.1|37390.43|37390.43|37344.51|37344.51|0
1583398800000|2020-03-05 09:00:00|37344.73|37344.73|37387.84|37387.84|37392.3|37392.3|37315.79|37315.79|0
1583399100000|2020-03-05 09:05:00|37380.56|37380.56|37203.25|37203.25|37380.56|37380.56|37203.25|37203.25|0
1583399400000|2020-03-05 09:10:00|37206.88|37206.88|37266.86|37266.86|37274.13|37274.13|37161.37|37161.37|0
1583399700000|2020-03-05 09:15:00|37269.58|37269.58|37369.31|37369.31|37372.94|37372.94|37269.58|37269.58|0
1583400000000|2020-03-05 09:20:00|37365.67|37365.67|37270.45|37270.45|37383.41|37383.41|37270.45|37270.45|0
1583400300000|2020-03-05 09:25:00|37274.09|37274.09|37199.53|37199.53|37282.73|37282.73|37199.53|37199.53|0
1583400600000|2020-03-05 09:30:00|37206.81|37206.81|37196.08|37196.08|37258.7|37258.7|37188.8|37188.8|0
1583400900000|2020-03-05 09:35:00|37210.63|37210.63|37212.3|37212.3|37258.36|37258.36|37200.39|37200.39|0
1583401200000|2020-03-05 09:40:00|37210.94|37210.94|37181.09|37181.09|37210.94|37210.94|37163.21|37163.21|0
1583401500000|2020-03-05 09:45:00|37188.36|37188.36|37301.58|37301.58|37334.3|37334.3|37174.72|37174.72|0
1583401800000|2020-03-05 09:50:00|37290.67|37290.67|37248.07|37248.07|37290.67|37290.67|37228.09|37228.09|0
1583402100000|2020-03-05 09:55:00|37237.15|37237.15|37243.66|37243.66|37265.43|37265.43|37207.61|37207.61|0
1583402400000|2020-03-05 10:00:00|37247.29|37247.29|37254.97|37254.97|37271|37271|37220.53|37220.53|0
1583402700000|2020-03-05 10:05:00|37256.33|37256.33|37180.89|37180.89|37256.33|37256.33|37142.58|37142.58|0
1583403000000|2020-03-05 10:10:00|37182.25|37182.25|37138.58|37138.58|37209.99|37209.99|37134.03|37134.03|0
1583403300000|2020-03-05 10:15:00|37145.86|37145.86|37126.39|37126.39|37151.8|37151.8|37101.59|37101.59|0
1583403600000|2020-03-05 10:20:00|37122.75|37122.75|37068.07|37068.07|37126.39|37126.39|37049.88|37049.88|0
1583403900000|2020-03-05 10:25:00|37063.98|37063.98|37056.35|37056.35|37100.91|37100.91|37042.71|37042.71|0
1583404200000|2020-03-05 10:30:00|37057.2|37057.2|37119.34|37119.34|37119.34|37119.34|37053.12|37053.12|0
1583404500000|2020-03-05 10:35:00|37120.71|37120.71|37092.4|37092.4|37120.71|37120.71|37089.59|37089.59|0
1583404800000|2020-03-05 10:40:00|37085.12|37085.12|37023.24|37023.24|37085.12|37085.12|36992.78|36992.78|0
1583405100000|2020-03-05 10:45:00|37026.88|37026.88|37112.39|37112.39|37118.3|37118.3|37012.08|37012.08|0
1583405400000|2020-03-05 10:50:00|37108.75|37108.75|37040.61|37040.61|37109.25|37109.25|37040.61|37040.61|0
1583405700000|2020-03-05 10:55:00|37039.86|37039.86|37059.61|37059.61|37060.68|37060.68|37027.49|37027.49|0
1583406000000|2020-03-05 11:00:00|37063.7|37063.7|37122.02|37122.02|37145.66|37145.66|37063.7|37063.7|0
1583406300000|2020-03-05 11:05:00|37106.11|37106.11|37211.53|37211.53|37211.53|37211.53|37077.93|37077.93|0
1583406600000|2020-03-05 11:10:00|37212.89|37212.89|37242.31|37242.31|37254.8|37254.8|37195.11|37195.11|0
1583406900000|2020-03-05 11:15:00|37238.67|37238.67|37200.85|37200.85|37249.59|37249.59|37193.57|37193.57|0
1583407200000|2020-03-05 11:20:00|37197.21|37197.21|37205|37205|37238.62|37238.62|37175.9|37175.9|0
1583407500000|2020-03-05 11:25:00|37209.09|37209.09|37221.96|37221.96|37232.41|37232.41|37196.5|37196.5|0
1583407800000|2020-03-05 11:30:00|37229.23|37229.23|37228.69|37228.69|37240.14|37240.14|37182.11|37182.11|0
1583408100000|2020-03-05 11:35:00|37232.33|37232.33|37196.71|37196.71|37232.33|37232.33|37183.77|37183.77|0
1583408400000|2020-03-05 11:40:00|37199.43|37199.43|37246.79|37246.79|37262.7|37262.7|37199.43|37199.43|0
1583408700000|2020-03-05 11:45:00|37243.15|37243.15|37246.45|37246.45|37277.8|37277.8|37220.98|37220.98|0
1583409000000|2020-03-05 11:50:00|37247.81|37247.81|37204.41|37204.41|37304.95|37304.95|37197.4|37197.4|0
1583409300000|2020-03-05 11:55:00|37208.04|37208.04|37291.52|37291.52|37306.07|37306.07|37208.04|37208.04|0
1583409600000|2020-03-05 12:00:00|37294.09|37294.09|37221.73|37221.73|37297.09|37297.09|37214.45|37214.45|0
1583409900000|2020-03-05 12:05:00|37223.09|37223.09|37281.2|37281.2|37288.94|37288.94|37223.09|37223.09|0
1583410200000|2020-03-05 12:10:00|37284.84|37284.84|37275.44|37275.44|37307.13|37307.13|37257.13|37257.13|0
1583410500000|2020-03-05 12:15:00|37271.49|37271.49|37320.16|37320.16|37353.55|37353.55|37271.49|37271.49|0
1583410800000|2020-03-05 12:20:00|37321.52|37321.52|37308.92|37308.92|37343.93|37343.93|37281.18|37281.18|0
1583411100000|2020-03-05 12:25:00|37319.83|37319.83|37386.08|37386.08|37386.08|37386.08|37302.56|37302.56|0
1583411400000|2020-03-05 12:30:00|37387.44|37387.44|37398.6|37398.6|37413.35|37413.35|37331.88|37331.88|0
1583411700000|2020-03-05 12:35:00|37405.87|37405.87|37392.74|37392.74|37405.87|37405.87|37349.5|37349.5|0
1583412000000|2020-03-05 12:40:00|37389.1|37389.1|37420.66|37420.66|37427.94|37427.94|37372.73|37372.73|0
1583412300000|2020-03-05 12:45:00|37424.3|37424.3|37358.65|37358.65|37427.94|37427.94|37358.33|37358.33|0
1583412600000|2020-03-05 12:50:00|37355.02|37355.02|37361.38|37361.38|37361.38|37361.38|37323.19|37323.19|0
1583412900000|2020-03-05 12:55:00|37357.74|37357.74|37284.72|37284.72|37371.38|37371.38|37281.09|37281.09|0
1583413200000|2020-03-05 13:00:00|37286.09|37286.09|37294.66|37294.66|37303.11|37303.11|37263.81|37263.81|0
1583413500000|2020-03-05 13:05:00|37297.39|37297.39|37330.31|37330.31|37336.68|37336.68|37297.39|37297.39|0
1583413800000|2020-03-05 13:10:00|37326.68|37326.68|37342.48|37342.48|37358.39|37358.39|37318.95|37318.95|0
1583414100000|2020-03-05 13:15:00|37335.21|37335.21|37315.21|37315.21|37361.29|37361.29|37313.85|37313.85|0
1583414400000|2020-03-05 13:20:00|37311.57|37311.57|37302.16|37302.16|37322.89|37322.89|37292.64|37292.64|0
1583414700000|2020-03-05 13:25:00|37300.8|37300.8|37317.64|37317.64|37318.09|37318.09|37283.54|37283.54|0
1583415000000|2020-03-05 13:30:00|37313.55|37313.55|37286.87|37286.87|37325.52|37325.52|37283.24|37283.24|0
1583415300000|2020-03-05 13:35:00|37279.6|37279.6|37282.32|37282.32|37285.05|37285.05|37254.59|37254.59|0
1583415600000|2020-03-05 13:40:00|37278.69|37278.69|37305.46|37305.46|37310.46|37310.46|37277.32|37277.32|0
1583415900000|2020-03-05 13:45:00|37309.1|37309.1|37351.16|37351.16|37380.55|37380.55|37301.82|37301.82|0
1583416200000|2020-03-05 13:50:00|37348.43|37348.43|37301.61|37301.61|37362.98|37362.98|37290.7|37290.7|0
1583416500000|2020-03-05 13:55:00|37305.25|37305.25|37358.88|37358.88|37389.34|37389.34|37296.61|37296.61|0
1583416800000|2020-03-05 14:00:00|37357.52|37357.52|37321.61|37321.61|37377.07|37377.07|37306.61|37306.61|0
1583417100000|2020-03-05 14:05:00|37325.25|37325.25|37291.31|37291.31|37327.52|37327.52|37277.47|37277.47|0
1583417400000|2020-03-05 14:10:00|37296.31|37296.31|37303.17|37303.17|37330.35|37330.35|37285.39|37285.39|0
1583417700000|2020-03-05 14:15:00|37306.81|37306.81|37296.31|37296.31|37312.72|37312.72|37288.17|37288.17|0
1583418000000|2020-03-05 14:20:00|37297.05|37297.05|37303.46|37303.46|37328.92|37328.92|37297.05|37297.05|0
1583418300000|2020-03-05 14:25:00|37299.82|37299.82|37349.36|37349.36|37349.36|37349.36|37288.46|37288.46|0
1583418600000|2020-03-05 14:30:00|37363.91|37363.91|37364.99|37364.99|37381.34|37381.34|37304.53|37304.53|0
1583418900000|2020-03-05 14:35:00|37365.31|37365.31|37379.02|37379.02|37418.57|37418.57|37352.2|37352.2|0
1583419200000|2020-03-05 14:40:00|37382.66|37382.66|37402.11|37402.11|37406.4|37406.4|37348.42|37348.42|0
1583419500000|2020-03-05 14:45:00|37403.47|37403.47|37386.21|37386.21|37450.3|37450.3|37380.76|37380.76|0
1583419800000|2020-03-05 14:50:00|37378.93|37378.93|37405.96|37405.96|37444.76|37444.76|37368.93|37368.93|0
1583420100000|2020-03-05 14:55:00|37409.6|37409.6|37385.54|37385.54|37410.96|37410.96|37355.09|37355.09|0
1583420400000|2020-03-05 15:00:00|37374.63|37374.63|37337.82|37337.82|37407.15|37407.15|37337.82|37337.82|0
1583420700000|2020-03-05 15:05:00|37334.18|37334.18|37330.04|37330.04|37336.4|37336.4|37301|37301|0
1583421000000|2020-03-05 15:10:00|37322.77|37322.77|37343.32|37343.32|37361.51|37361.51|37315.23|37315.23|0
1583421300000|2020-03-05 15:15:00|37336.05|37336.05|37330.69|37330.69|37350.95|37350.95|37298.22|37298.22|0
1583421600000|2020-03-05 15:20:00|37327.05|37327.05|37326.75|37326.75|37368.57|37368.57|37289.22|37289.22|0
1583421900000|2020-03-05 15:25:00|37319.47|37319.47|37308.58|37308.58|37344.93|37344.93|37297.65|37297.65|0
1583422200000|2020-03-05 15:30:00|37314.02|37314.02|37328.23|37328.23|37365.4|37365.4|37314.02|37314.02|0
1583422500000|2020-03-05 15:35:00|37329.59|37329.59|37289.44|37289.44|37331.87|37331.87|37275.48|37275.48|0
1583422800000|2020-03-05 15:40:00|37289.55|37289.55|37306.33|37306.33|37344.06|37344.06|37281.63|37281.63|0
1583423100000|2020-03-05 15:45:00|37302.69|37302.69|37351.81|37351.81|37371.81|37371.81|37294.05|37294.05|0
1583423400000|2020-03-05 15:50:00|37348.17|37348.17|37416.54|37416.54|37423.81|37423.81|37344.53|37344.53|0
1583423700000|2020-03-05 15:55:00|37420.18|37420.18|37443.42|37443.42|37484.08|37484.08|37419.88|37419.88|0
1583424000000|2020-03-05 16:00:00|37447.06|37447.06|37537.91|37537.91|37545.93|37545.93|37443.42|37443.42|0
1583424300000|2020-03-05 16:05:00|37536.9|37536.9|37605.5|37605.5|37605.5|37605.5|37515.99|37515.99|0
1583424600000|2020-03-05 16:10:00|37598.22|37598.22|37612.52|37612.52|37648.48|37648.48|37587.36|37587.36|0
1583424900000|2020-03-05 16:15:00|37619.79|37619.79|37602.64|37602.64|37671.97|37671.97|37602.64|37602.64|0
1583425200000|2020-03-05 16:20:00|37609.92|37609.92|37561.38|37561.38|37611.49|37611.49|37544.33|37544.33|0
1583425500000|2020-03-05 16:25:00|37557.74|37557.74|37620.89|37620.89|37626.69|37626.69|37553.85|37553.85|0
1583482500000|2020-03-06 08:15:00|37207.83|37207.83|37415.58|37415.58|37415.58|37415.58|37207.83|37207.83|0
1583482800000|2020-03-06 08:20:00|37430.13|37430.13|37353.37|37353.37|37430.13|37430.13|37335.19|37335.19|0
1583483100000|2020-03-06 08:25:00|37349.74|37349.74|37338.52|37338.52|37379.89|37379.89|37325.47|37325.47|0
1583483400000|2020-03-06 08:30:00|37345.8|37345.8|37264.19|37264.19|37371.71|37371.71|37264.19|37264.19|0
1583483700000|2020-03-06 08:35:00|37260.55|37260.55|37236.18|37236.18|37327.83|37327.83|37219.8|37219.8|0
1583484000000|2020-03-06 08:40:00|37232.54|37232.54|37369.82|37369.82|37383.46|37383.46|37232.54|37232.54|0
1583484300000|2020-03-06 08:45:00|37362.55|37362.55|37436.38|37436.38|37436.38|37436.38|37341.64|37341.64|0
1583484600000|2020-03-06 08:50:00|37414.55|37414.55|37381.62|37381.62|37414.55|37414.55|37320.9|37320.9|0
1583484900000|2020-03-06 08:55:00|37384.35|37384.35|37454.8|37454.8|37462.08|37462.08|37371.16|37371.16|0
1583485200000|2020-03-06 09:00:00|37462.08|37462.08|37521.17|37521.17|37521.17|37521.17|37462.08|37462.08|0
1583485500000|2020-03-06 09:05:00|37517.53|37517.53|37466.88|37466.88|37539.36|37539.36|37466.88|37466.88|0
1583485800000|2020-03-06 09:10:00|37474.15|37474.15|37457.36|37457.36|37496.44|37496.44|37429.17|37429.17|0
1583486100000|2020-03-06 09:15:00|37450.08|37450.08|37458.72|37458.72|37462.36|37462.36|37387.35|37387.35|0
1583486400000|2020-03-06 09:20:00|37451.44|37451.44|37331.43|37331.43|37473.72|37473.72|37329.62|37329.62|0
1583486700000|2020-03-06 09:25:00|37338.7|37338.7|37388.33|37388.33|37388.33|37388.33|37319.8|37319.8|0
1583487000000|2020-03-06 09:30:00|37391.97|37391.97|37395.16|37395.16|37441.98|37441.98|37374.25|37374.25|0
1583487300000|2020-03-06 09:35:00|37394.84|37394.84|37369.34|37369.34|37409.39|37409.39|37333.47|37333.47|0
1583487600000|2020-03-06 09:40:00|37365.7|37365.7|37427.78|37427.78|37427.78|37427.78|37352.98|37352.98|0
1583487900000|2020-03-06 09:45:00|37435.05|37435.05|37429.39|37429.39|37485.31|37485.31|37425.3|37425.3|0
1583488200000|2020-03-06 09:50:00|37425.75|37425.75|37374.94|37374.94|37455.41|37455.41|37374.94|37374.94|0
1583488500000|2020-03-06 09:55:00|37367.66|37367.66|37320.16|37320.16|37377.23|37377.23|37312.88|37312.88|0
1583488800000|2020-03-06 10:00:00|37312.88|37312.88|37189.68|37189.68|37358.34|37358.34|37182.41|37182.41|0
1583489100000|2020-03-06 10:05:00|37193.32|37193.32|37171.36|37171.36|37193.32|37193.32|37149.59|37149.59|0
1583489400000|2020-03-06 10:10:00|37175|37175|37142.7|37142.7|37175|37175|37113.05|37113.05|0
1583489700000|2020-03-06 10:15:00|37131.79|37131.79|37086.78|37086.78|37139.07|37139.07|37059.51|37059.51|0
1583490000000|2020-03-06 10:20:00|37085.42|37085.42|36977.2|36977.2|37085.42|37085.42|36977.2|36977.2|0
1583490300000|2020-03-06 10:25:00|36984.48|36984.48|36878.55|36878.55|36991.75|36991.75|36874.91|36874.91|0
1583490600000|2020-03-06 10:30:00|36874.91|36874.91|36802.12|36802.12|36878.55|36878.55|36802.12|36802.12|0
1583490900000|2020-03-06 10:35:00|36809.4|36809.4|36799.87|36799.87|36826.7|36826.7|36758.5|36758.5|0
1583491200000|2020-03-06 10:40:00|36796.24|36796.24|36777.15|36777.15|36827.15|36827.15|36770.79|36770.79|0
1583491500000|2020-03-06 10:45:00|36795.34|36795.34|36715.48|36715.48|36795.34|36795.34|36715.48|36715.48|0
1583491800000|2020-03-06 10:50:00|36726.39|36726.39|36805.94|36805.94|36816.86|36816.86|36722.75|36722.75|0
1583492100000|2020-03-06 10:55:00|36806.2|36806.2|36836.22|36836.22|36858.05|36858.05|36776.65|36776.65|0
1583492400000|2020-03-06 11:00:00|36832.59|36832.59|36965.11|36965.11|36965.11|36965.11|36815.31|36815.31|0
1583492700000|2020-03-06 11:05:00|36977.39|36977.39|36949|36949|37001.29|37001.29|36931.28|36931.28|0
1583493000000|2020-03-06 11:10:00|36943.55|36943.55|36907.2|36907.2|36953.55|36953.55|36896.28|36896.28|0
1583493300000|2020-03-06 11:15:00|36908.56|36908.56|36947.78|36947.78|36984.16|36984.16|36908.56|36908.56|0
1583493600000|2020-03-06 11:20:00|36936.87|36936.87|36955.57|36955.57|37002.95|37002.95|36931.57|36931.57|0
1583493900000|2020-03-06 11:25:00|36951.94|36951.94|36887.27|36887.27|36968.3|36968.3|36877.72|36877.72|0
1583494200000|2020-03-06 11:30:00|36883.63|36883.63|36878.11|36878.11|36925.92|36925.92|36870.83|36870.83|0
1583494500000|2020-03-06 11:35:00|36881.74|36881.74|36908.41|36908.41|36915.68|36915.68|36878.11|36878.11|0
1583494800000|2020-03-06 11:40:00|36919.32|36919.32|36930.94|36930.94|36948.22|36948.22|36882.94|36882.94|0
1583495100000|2020-03-06 11:45:00|36938.22|36938.22|36989.61|36989.61|36996.89|36996.89|36938.22|36938.22|0
1583495400000|2020-03-06 11:50:00|36993.25|36993.25|37008.86|37008.86|37047.34|37047.34|36993.25|36993.25|0
1583495700000|2020-03-06 11:55:00|37010.22|37010.22|36952.39|36952.39|37015.22|37015.22|36948.76|36948.76|0
1583496000000|2020-03-06 12:00:00|36953.9|36953.9|36949.78|36949.78|37012.06|37012.06|36942.5|36942.5|0
1583496300000|2020-03-06 12:05:00|36952.5|36952.5|36933.16|36933.16|36952.5|36952.5|36892.69|36892.69|0
1583496600000|2020-03-06 12:10:00|36936.8|36936.8|36979.54|36979.54|36983.17|36983.17|36904.07|36904.07|0
1583496900000|2020-03-06 12:15:00|36975.9|36975.9|37004.98|37004.98|37017.27|37017.27|36974.54|36974.54|0
1583497200000|2020-03-06 12:20:00|37008.62|37008.62|36979.02|36979.02|37031.46|37031.46|36979.02|36979.02|0
1583497500000|2020-03-06 12:25:00|36976.29|36976.29|36950.34|36950.34|36976.29|36976.29|36926.3|36926.3|0
1583497800000|2020-03-06 12:30:00|36953.98|36953.98|36973.08|36973.08|37013.54|37013.54|36950.34|36950.34|0
1583498100000|2020-03-06 12:35:00|36965.81|36965.81|36928.27|36928.27|36967.17|36967.17|36916|36916|0
1583498400000|2020-03-06 12:40:00|36921|36921|36888.62|36888.62|36921|36921|36883.62|36883.62|0
1583498700000|2020-03-06 12:45:00|36884.98|36884.98|36806.29|36806.29|36899.48|36899.48|36806.29|36806.29|0
1583499000000|2020-03-06 12:50:00|36809.92|36809.92|36806.38|36806.38|36824.92|36824.92|36726.27|36726.27|0
1583499300000|2020-03-06 12:55:00|36802.74|36802.74|36821.35|36821.35|36821.35|36821.35|36755.62|36755.62|0
1583499600000|2020-03-06 13:00:00|36828.63|36828.63|36805.47|36805.47|36842.26|36842.26|36778.65|36778.65|0
1583499900000|2020-03-06 13:05:00|36801.84|36801.84|36736.64|36736.64|36805.92|36805.92|36736.64|36736.64|0
1583500200000|2020-03-06 13:10:00|36740.28|36740.28|36721.19|36721.19|36769.38|36769.38|36711.64|36711.64|0
1583500500000|2020-03-06 13:15:00|36728.47|36728.47|36720.27|36720.27|36764.83|36764.83|36717.54|36717.54|0
1583500800000|2020-03-06 13:20:00|36721.63|36721.63|36664.51|36664.51|36733.16|36733.16|36654.51|36654.51|0
1583501100000|2020-03-06 13:25:00|36682.7|36682.7|36668.87|36668.87|36710.88|36710.88|36661.14|36661.14|0
1583501400000|2020-03-06 13:30:00|36672.51|36672.51|36673.75|36673.75|36731.14|36731.14|36618.29|36618.29|0
1583501700000|2020-03-06 13:35:00|36662.84|36662.84|36659.91|36659.91|36713.1|36713.1|36608.09|36608.09|0
1583502000000|2020-03-06 13:40:00|36667.19|36667.19|36651.49|36651.49|36667.4|36667.4|36610.12|36610.12|0
1583502300000|2020-03-06 13:45:00|36644.21|36644.21|36688.89|36688.89|36714.79|36714.79|36633.3|36633.3|0
1583502600000|2020-03-06 13:50:00|36685.25|36685.25|36745.68|36745.68|36752.96|36752.96|36660.26|36660.26|0
1583502900000|2020-03-06 13:55:00|36742.05|36742.05|36734.48|36734.48|36787.05|36787.05|36727.67|36727.67|0
1583503200000|2020-03-06 14:00:00|36733.12|36733.12|36574.21|36574.21|36733.12|36733.12|36574.21|36574.21|0
1583503500000|2020-03-06 14:05:00|36566.93|36566.93|36503.75|36503.75|36581.48|36581.48|36501.61|36501.61|0
1583503800000|2020-03-06 14:10:00|36489.2|36489.2|36434.7|36434.7|36492.84|36492.84|36421.52|36421.52|0
1583504100000|2020-03-06 14:15:00|36433.34|36433.34|36387.67|36387.67|36433.34|36433.34|36347.62|36347.62|0
1583504400000|2020-03-06 14:20:00|36391.76|36391.76|36413.34|36413.34|36419.7|36419.7|36360.38|36360.38|0
1583504700000|2020-03-06 14:25:00|36410.62|36410.62|36445.85|36445.85|36445.85|36445.85|36372.22|36372.22|0
1583505000000|2020-03-06 14:30:00|36438.58|36438.58|36428.71|36428.71|36560.54|36560.54|36401.76|36401.76|0
1583505300000|2020-03-06 14:35:00|36430.08|36430.08|36375.2|36375.2|36460.99|36460.99|36322.91|36322.91|0
1583505600000|2020-03-06 14:40:00|36382.47|36382.47|36313.62|36313.62|36383.84|36383.84|36313.62|36313.62|0
1583505900000|2020-03-06 14:45:00|36295.43|36295.43|36313.17|36313.17|36346.8|36346.8|36284.52|36284.52|0
1583506200000|2020-03-06 14:50:00|36306.36|36306.36|36398.01|36398.01|36398.01|36398.01|36302.72|36302.72|0
1583506500000|2020-03-06 14:55:00|36390.74|36390.74|36452.67|36452.67|36464.01|36464.01|36350.78|36350.78|0
1583506800000|2020-03-06 15:00:00|36438.12|36438.12|36474.01|36474.01|36503.11|36503.11|36427.19|36427.19|0
1583507100000|2020-03-06 15:05:00|36475.37|36475.37|36414.92|36414.92|36503.56|36503.56|36409|36409|0
1583507400000|2020-03-06 15:10:00|36410.83|36410.83|36388.84|36388.84|36441.28|36441.28|36335.39|36335.39|0
1583507700000|2020-03-06 15:15:00|36391.57|36391.57|36306.08|36306.08|36407.93|36407.93|36306.08|36306.08|0
1583508000000|2020-03-06 15:20:00|36309.72|36309.72|36269.25|36269.25|36311.08|36311.08|36233.79|36233.79|0
1583508300000|2020-03-06 15:25:00|36261.97|36261.97|36422.59|36422.59|36433.44|36433.44|36254.25|36254.25|0
1583508600000|2020-03-06 15:30:00|36404.41|36404.41|36355.52|36355.52|36461.23|36461.23|36344.4|36344.4|0
1583508900000|2020-03-06 15:35:00|36348.25|36348.25|36343.09|36343.09|36384.46|36384.46|36317.3|36317.3|0
1583509200000|2020-03-06 15:40:00|36335.81|36335.81|36363.44|36363.44|36417.58|36417.58|36295.8|36295.8|0
1583509500000|2020-03-06 15:45:00|36374.35|36374.35|36432.07|36432.07|36442.97|36442.97|36374.35|36374.35|0
1583509800000|2020-03-06 15:50:00|36446.62|36446.62|36394.42|36394.42|36459.34|36459.34|36345.29|36345.29|0
1583510100000|2020-03-06 15:55:00|36397.14|36397.14|36392.07|36392.07|36408.05|36408.05|36330.7|36330.7|0
1583510400000|2020-03-06 16:00:00|36406.62|36406.62|36311.52|36311.52|36436.62|36436.62|36307.88|36307.88|0
1583510700000|2020-03-06 16:05:00|36307.88|36307.88|36263.79|36263.79|36327.88|36327.88|36247.43|36247.43|0
1583511000000|2020-03-06 16:10:00|36258.79|36258.79|36301.58|36301.58|36326.77|36326.77|36240.4|36240.4|0
1583511300000|2020-03-06 16:15:00|36300.21|36300.21|36304.95|36304.95|36379.43|36379.43|36285.21|36285.21|0
1583511600000|2020-03-06 16:20:00|36301.32|36301.32|36375.6|36375.6|36384.34|36384.34|36301.32|36301.32|0
1583511900000|2020-03-06 16:25:00|36371.96|36371.96|36429.51|36429.51|36440.87|36440.87|36351.31|36351.31|0
1583741700000|2020-03-09 08:15:00|35103.84|35103.84|34896.02|34896.02|35117.47|35117.47|34845.1|34845.1|0
1583742000000|2020-03-09 08:20:00|34917.85|34917.85|34770.4|34770.4|35074.68|35074.68|34694.47|34694.47|0
1583742300000|2020-03-09 08:25:00|34777.21|34777.21|34887.44|34887.44|34923.6|34923.6|34770.61|34770.61|0
1583742600000|2020-03-09 08:30:00|34883.35|34883.35|34849.66|34849.66|34959.74|34959.74|34793.81|34793.81|0
1583742900000|2020-03-09 08:35:00|34844.21|34844.21|34879.11|34879.11|34912.3|34912.3|34775.12|34775.12|0
1583743200000|2020-03-09 08:40:00|34853.65|34853.65|35036.98|35036.98|35036.98|35036.98|34797.28|34797.28|0
1583743500000|2020-03-09 08:45:00|35040.62|35040.62|35122.45|35122.45|35169.74|35169.74|34968.34|34968.34|0
1583743800000|2020-03-09 08:50:00|35137|35137|35185.62|35185.62|35272.92|35272.92|35133.37|35133.37|0
1583744100000|2020-03-09 08:55:00|35178.35|35178.35|35038.17|35038.17|35232.44|35232.44|34976.35|34976.35|0
1583744400000|2020-03-09 09:00:00|35012.71|35012.71|35038.13|35038.13|35062.26|35062.26|34938.6|34938.6|0
1583744700000|2020-03-09 09:05:00|35035.41|35035.41|35054.03|35054.03|35055.4|35055.4|34905.39|34905.39|0
1583745000000|2020-03-09 09:10:00|35057.66|35057.66|35174.74|35174.74|35193.99|35193.99|34975.38|34975.38|0
1583745300000|2020-03-09 09:15:00|35149.28|35149.28|35231.54|35231.54|35249.27|35249.27|35137.92|35137.92|0
1583745600000|2020-03-09 09:20:00|35246.08|35246.08|35411.09|35411.09|35420.64|35420.64|35204.26|35204.26|0
1583745900000|2020-03-09 09:25:00|35411.34|35411.34|35306.72|35306.72|35431.83|35431.83|35265.46|35265.46|0
1583746200000|2020-03-09 09:30:00|35310.36|35310.36|35150.81|35150.81|35317.63|35317.63|35121.86|35121.86|0
1583746500000|2020-03-09 09:35:00|35128.99|35128.99|35155.01|35155.01|35210.37|35210.37|35091.37|35091.37|0
1583746800000|2020-03-09 09:40:00|35147.74|35147.74|35156.98|35156.98|35182.44|35182.44|35013.33|35013.33|0
1583747100000|2020-03-09 09:45:00|35149.71|35149.71|35060.48|35060.48|35235.43|35235.43|35030.47|35030.47|0
1583747400000|2020-03-09 09:50:00|35056.85|35056.85|34950.69|34950.69|35123.66|35123.66|34944.17|34944.17|0
1583747700000|2020-03-09 09:55:00|34947.05|34947.05|34947.47|34947.47|34993.87|34993.87|34915.69|34915.69|0
1583748000000|2020-03-09 10:00:00|34951.1|34951.1|34830.53|34830.53|34972.93|34972.93|34812.16|34812.16|0
1583748300000|2020-03-09 10:05:00|34829.16|34829.16|34725.96|34725.96|34860.99|34860.99|34725.96|34725.96|0
1583748600000|2020-03-09 10:10:00|34729.59|34729.59|34711.49|34711.49|34815.96|34815.96|34711.49|34711.49|0
1583748900000|2020-03-09 10:15:00|34715.13|34715.13|34789.15|34789.15|34805.06|34805.06|34698.46|34698.46|0
1583749200000|2020-03-09 10:20:00|34778.23|34778.23|34861.58|34861.58|34868.87|34868.87|34770.96|34770.96|0
1583749500000|2020-03-09 10:25:00|34868.85|34868.85|35020|35020|35020|35020|34840.13|34840.13|0
1583749800000|2020-03-09 10:30:00|35023.63|35023.63|35053.49|35053.49|35085.02|35085.02|34964.09|34964.09|0
1583750100000|2020-03-09 10:35:00|35057.12|35057.12|34997.78|34997.78|35100.39|35100.39|34966.87|34966.87|0
1583750400000|2020-03-09 10:40:00|34993.7|34993.7|35021.1|35021.1|35041.57|35041.57|34895.94|34895.94|0
1583750700000|2020-03-09 10:45:00|35028.38|35028.38|35009.56|35009.56|35073.4|35073.4|34998.2|34998.2|0
1583751000000|2020-03-09 10:50:00|34998.65|34998.65|35032.44|35032.44|35035|35035|34946.36|34946.36|0
1583751300000|2020-03-09 10:55:00|35027.44|35027.44|35105.91|35105.91|35162.74|35162.74|35012.89|35012.89|0
1583751600000|2020-03-09 11:00:00|35098.64|35098.64|35076.93|35076.93|35106.82|35106.82|35058.24|35058.24|0
1583751900000|2020-03-09 11:05:00|35075.57|35075.57|35062.83|35062.83|35079.21|35079.21|35027.84|35027.84|0
1583752200000|2020-03-09 11:10:00|35058.75|35058.75|35047.64|35047.64|35076.93|35076.93|35036.92|35036.92|0
1583752500000|2020-03-09 11:15:00|35040.36|35040.36|35060.57|35060.57|35111.95|35111.95|35027.05|35027.05|0
1583752800000|2020-03-09 11:20:00|35049.66|35049.66|34991.93|34991.93|35050.58|35050.58|34991.93|34991.93|0
1583753100000|2020-03-09 11:25:00|34988.29|34988.29|34938.73|34938.73|35014.65|35014.65|34928.73|34928.73|0
1583753400000|2020-03-09 11:30:00|34941.46|34941.46|34912.36|34912.36|35001.6|35001.6|34892.01|34892.01|0
1583753700000|2020-03-09 11:35:00|34922.36|34922.36|34891.81|34891.81|34936.8|34936.8|34885.99|34885.99|0
1583754000000|2020-03-09 11:40:00|34880.89|34880.89|34879.53|34879.53|34945.44|34945.44|34849.07|34849.07|0
1583754300000|2020-03-09 11:45:00|34908.63|34908.63|34917.27|34917.27|34929.34|34929.34|34858.17|34858.17|0
1583754600000|2020-03-09 11:50:00|34906.36|34906.36|34905.44|34905.44|34923.38|34923.38|34893.38|34893.38|0
1583754900000|2020-03-09 11:55:00|34904.08|34904.08|34864.83|34864.83|34922.12|34922.12|34821.65|34821.65|0
1583755200000|2020-03-09 12:00:00|34865.84|34865.84|34912.31|34912.31|34955.5|34955.5|34838.72|34838.72|0
1583755500000|2020-03-09 12:05:00|34926.86|34926.86|34838.44|34838.44|34929.8|34929.8|34812.05|34812.05|0
1583755800000|2020-03-09 12:10:00|34834.8|34834.8|34784.97|34784.97|34840.41|34840.41|34749.21|34749.21|0
1583756100000|2020-03-09 12:15:00|34787.69|34787.69|34729.15|34729.15|34791.33|34791.33|34703.14|34703.14|0
1583756400000|2020-03-09 12:20:00|34730.52|34730.52|34717.84|34717.84|34768.49|34768.49|34658.75|34658.75|0
1583756700000|2020-03-09 12:25:00|34710.57|34710.57|34731.15|34731.15|34732.39|34732.39|34676.59|34676.59|0
1583757000000|2020-03-09 12:30:00|34742.06|34742.06|34733.57|34733.57|34763.33|34763.33|34705.69|34705.69|0
1583757300000|2020-03-09 12:35:00|34729.93|34729.93|34711.9|34711.9|34733.57|34733.57|34696.54|34696.54|0
1583757600000|2020-03-09 12:40:00|34715.54|34715.54|34796.67|34796.67|34829.85|34829.85|34715.54|34715.54|0
1583757900000|2020-03-09 12:45:00|34782.12|34782.12|34877.96|34877.96|34888.87|34888.87|34778.48|34778.48|0
1583758200000|2020-03-09 12:50:00|34883.41|34883.41|34990.16|34990.16|34992.88|34992.88|34883.41|34883.41|0
1583758500000|2020-03-09 12:55:00|34986.52|34986.52|35065.83|35065.83|35098.56|35098.56|34986.52|34986.52|0
1583758800000|2020-03-09 13:00:00|35064.47|35064.47|34749.91|34749.91|35065.83|35065.83|34734.91|34734.91|0
1583759100000|2020-03-09 13:05:00|34749.66|34749.66|34808.82|34808.82|34863.38|34863.38|34711.47|34711.47|0
1583759400000|2020-03-09 13:10:00|34807.46|34807.46|34714.07|34714.07|34807.46|34807.46|34701.19|34701.19|0
1583759700000|2020-03-09 13:15:00|34712.71|34712.71|34702.59|34702.59|34824.22|34824.22|34702.59|34702.59|0
1583760000000|2020-03-09 13:20:00|34698.95|34698.95|34645.59|34645.59|34762.04|34762.04|34645.59|34645.59|0
1583760300000|2020-03-09 13:25:00|34656.5|34656.5|34715.38|34715.38|34722.99|34722.99|34653.77|34653.77|0
1583760600000|2020-03-09 13:30:00|34714.02|34714.02|34701.6|34701.6|34803.31|34803.31|34685.09|34685.09|0
1583760900000|2020-03-09 13:35:00|34701.49|34701.49|34531.26|34531.26|34701.49|34701.49|34522.8|34522.8|0
1583761200000|2020-03-09 13:40:00|34556.72|34556.72|34617.53|34617.53|34668.92|34668.92|34546.18|34546.18|0
1583761500000|2020-03-09 13:45:00|34610.25|34610.25|34494.99|34494.99|34619|34619|34494.99|34494.99|0
1583761800000|2020-03-09 13:50:00|34497.71|34497.71|34685.27|34685.27|34733.37|34733.37|34479.08|34479.08|0
1583762100000|2020-03-09 13:55:00|34681.63|34681.63|34838.94|34838.94|34920.76|34920.76|34631.17|34631.17|0
1583762400000|2020-03-09 14:00:00|34864.4|34864.4|34945.27|34945.27|35022.08|35022.08|34819.18|34819.18|0
1583762700000|2020-03-09 14:05:00|34967.09|34967.09|35368.04|35368.04|35385.77|35385.77|34909|34909|0
1583763000000|2020-03-09 14:10:00|35369.11|35369.11|35315.84|35315.84|35369.21|35369.21|35210.26|35210.26|0
1583763300000|2020-03-09 14:15:00|35317.55|35317.55|35308.79|35308.79|35428.12|35428.12|35271.98|35271.98|0
1583763600000|2020-03-09 14:20:00|35323.34|35323.34|35102.37|35102.37|35334.25|35334.25|35047.74|35047.74|0
1583763900000|2020-03-09 14:25:00|35098.74|35098.74|35181.01|35181.01|35309.2|35309.2|35047.77|35047.77|0
1583764200000|2020-03-09 14:30:00|35177.37|35177.37|35117.26|35117.26|35205.45|35205.45|35084.07|35084.07|0
1583764500000|2020-03-09 14:35:00|35129.53|35129.53|35169.45|35169.45|35176.72|35176.72|35024.91|35024.91|0
1583764800000|2020-03-09 14:40:00|35176.72|35176.72|35015.24|35015.24|35176.72|35176.72|35015.24|35015.24|0
1583765100000|2020-03-09 14:45:00|35033.43|35033.43|34995.22|34995.22|35076.61|35076.61|34945.85|34945.85|0
1583765400000|2020-03-09 14:50:00|34985.22|34985.22|34956.52|34956.52|35017.49|35017.49|34921.52|34921.52|0
1583765700000|2020-03-09 14:55:00|34952.88|34952.88|34834.78|34834.78|34952.88|34952.88|34823.87|34823.87|0
1583766000000|2020-03-09 15:00:00|34820.23|34820.23|34856.2|34856.2|34902.14|34902.14|34766.13|34766.13|0
1583766300000|2020-03-09 15:05:00|34838.01|34838.01|34818.73|34818.73|34840.73|34840.73|34771.65|34771.65|0
1583766600000|2020-03-09 15:10:00|34822.36|34822.36|34946.37|34946.37|34946.37|34946.37|34818.4|34818.4|0
1583766900000|2020-03-09 15:15:00|34921.82|34921.82|35012.33|35012.33|35038.24|35038.24|34901.83|34901.83|0
1583767200000|2020-03-09 15:20:00|35009.61|35009.61|35041.1|35041.1|35062.01|35062.01|34964.41|34964.41|0
1583767500000|2020-03-09 15:25:00|35052.01|35052.01|34937.23|34937.23|35059.28|35059.28|34891.91|34891.91|0
1583767800000|2020-03-09 15:30:00|34933.59|34933.59|34885.73|34885.73|34933.59|34933.59|34816.06|34816.06|0
1583768100000|2020-03-09 15:35:00|34874.82|34874.82|35008.78|35008.78|35022.8|35022.8|34871.19|34871.19|0
1583768400000|2020-03-09 15:40:00|35023.33|35023.33|35090.16|35090.16|35113.35|35113.35|34945.6|34945.6|0
1583768700000|2020-03-09 15:45:00|35086.53|35086.53|35169.57|35169.57|35188.63|35188.63|35077.35|35077.35|0
1583769000000|2020-03-09 15:50:00|35170|35170|35123.6|35123.6|35185.94|35185.94|35083.3|35083.3|0
1583769300000|2020-03-09 15:55:00|35119.97|35119.97|35068.59|35068.59|35130.88|35130.88|35068.59|35068.59|0
1583769600000|2020-03-09 16:00:00|35068.91|35068.91|35004.91|35004.91|35068.91|35068.91|34972.26|34972.26|0
1583769900000|2020-03-09 16:05:00|35005.76|35005.76|35109.59|35109.59|35135|35135|35005.76|35005.76|0
1583770200000|2020-03-09 16:10:00|35105.95|35105.95|35049.81|35049.81|35140.05|35140.05|35035.26|35035.26|0
1583770500000|2020-03-09 16:15:00|35053.45|35053.45|34941.44|34941.44|35108.26|35108.26|34925.53|34925.53|0
1583770800000|2020-03-09 16:20:00|34940.08|34940.08|34922.41|34922.41|34998.33|34998.33|34891.84|34891.84|0
1583771100000|2020-03-09 16:25:00|34922.51|34922.51|34859.44|34859.44|34922.51|34922.51|34810.43|34810.43|0
1583828100000|2020-03-10 08:15:00|34962.98|34962.98|35085.11|35085.11|35097.85|35097.85|34897.51|34897.51|0
1583828400000|2020-03-10 08:20:00|35056.01|35056.01|35103.7|35103.7|35121.89|35121.89|34960.01|34960.01|0
1583828700000|2020-03-10 08:25:00|35107.79|35107.79|35004.12|35004.12|35119.61|35119.61|35004.12|35004.12|0
1583829000000|2020-03-10 08:30:00|35011.39|35011.39|34988.69|34988.69|35058.2|35058.2|34960.05|34960.05|0
1583829300000|2020-03-10 08:35:00|34992.78|34992.78|35151.51|35151.51|35151.51|35151.51|34970.96|34970.96|0
1583829600000|2020-03-10 08:40:00|35150.15|35150.15|35216.29|35216.29|35251.75|35251.75|35125.6|35125.6|0
1583829900000|2020-03-10 08:45:00|35217.65|35217.65|35148.54|35148.54|35217.65|35217.65|35118.08|35118.08|0
1583830200000|2020-03-10 08:50:00|35152.17|35152.17|35242.26|35242.26|35364.11|35364.11|35118.54|35118.54|0
1583830500000|2020-03-10 08:55:00|35253.18|35253.18|35373.19|35373.19|35373.19|35373.19|35229.99|35229.99|0
1583830800000|2020-03-10 09:00:00|35358.64|35358.64|35418.85|35418.85|35444.77|35444.77|35279.89|35279.89|0
1583831100000|2020-03-10 09:05:00|35415.21|35415.21|35435|35435|35457.52|35457.52|35317.48|35317.48|0
1583831400000|2020-03-10 09:10:00|35438.64|35438.64|35366.58|35366.58|35440|35440|35277.73|35277.73|0
1583831700000|2020-03-10 09:15:00|35355.67|35355.67|35441.1|35441.1|35465.66|35465.66|35355.67|35355.67|0
1583832000000|2020-03-10 09:20:00|35430.19|35430.19|35370.9|35370.9|35442.27|35442.27|35345.44|35345.44|0
1583832300000|2020-03-10 09:25:00|35368.17|35368.17|35377.71|35377.71|35388.62|35388.62|35345.44|35345.44|0
1583832600000|2020-03-10 09:30:00|35384.98|35384.98|35421|35421|35447.82|35447.82|35366.8|35366.8|0
1583832900000|2020-03-10 09:35:00|35422.36|35422.36|35450.91|35450.91|35478.77|35478.77|35392.4|35392.4|0
1583833200000|2020-03-10 09:40:00|35443.63|35443.63|35557.39|35557.39|35571.48|35571.48|35442.27|35442.27|0
1583833500000|2020-03-10 09:45:00|35542.84|35542.84|35546.83|35546.83|35574.1|35574.1|35478.19|35478.19|0
1583833800000|2020-03-10 09:50:00|35542.75|35542.75|35512.39|35512.39|35550.02|35550.02|35473.74|35473.74|0
1583834100000|2020-03-10 09:55:00|35494.2|35494.2|35527.72|35527.72|35537.85|35537.85|35488.75|35488.75|0
1583834400000|2020-03-10 10:00:00|35524.99|35524.99|35537.77|35537.77|35542.16|35542.16|35497.61|35497.61|0
1583834700000|2020-03-10 10:05:00|35545.04|35545.04|35554.68|35554.68|35578.78|35578.78|35534.24|35534.24|0
1583835000000|2020-03-10 10:10:00|35565.6|35565.6|35554.22|35554.22|35593.32|35593.32|35550.58|35550.58|0
1583835300000|2020-03-10 10:15:00|35550.58|35550.58|35496.54|35496.54|35554.22|35554.22|35448.36|35448.36|0
1583835600000|2020-03-10 10:20:00|35489.27|35489.27|35453.34|35453.34|35496.54|35496.54|35400.16|35400.16|0
1583835900000|2020-03-10 10:25:00|35456.98|35456.98|35476.07|35476.07|35521.53|35521.53|35446.52|35446.52|0
1583836200000|2020-03-10 10:30:00|35477.43|35477.43|35446.51|35446.51|35524.25|35524.25|35446.51|35446.51|0
1583836500000|2020-03-10 10:35:00|35442.87|35442.87|35451.5|35451.5|35483.79|35483.79|35426.96|35426.96|0
1583836800000|2020-03-10 10:40:00|35444.23|35444.23|35437.41|35437.41|35459.23|35459.23|35424.68|35424.68|0
1583837100000|2020-03-10 10:45:00|35441.49|35441.49|35507.86|35507.86|35528.32|35528.32|35441.49|35441.49|0
1583837400000|2020-03-10 10:50:00|35509.22|35509.22|35490.66|35490.66|35550.74|35550.74|35490.66|35490.66|0
1583837700000|2020-03-10 10:55:00|35500.21|35500.21|35458.85|35458.85|35532.03|35532.03|35442.93|35442.93|0
1583838000000|2020-03-10 11:00:00|35455.21|35455.21|35381.02|35381.02|35463.85|35463.85|35377.38|35377.38|0
1583838300000|2020-03-10 11:05:00|35391.93|35391.93|35356.88|35356.88|35410.07|35410.07|35356.43|35356.43|0
1583838600000|2020-03-10 11:10:00|35358.24|35358.24|35435.47|35435.47|35445.51|35445.51|35358.24|35358.24|0
1583838900000|2020-03-10 11:15:00|35431.83|35431.83|35367.27|35367.27|35433.19|35433.19|35347.72|35347.72|0
1583839200000|2020-03-10 11:20:00|35363.19|35363.19|35362.23|35362.23|35404.11|35404.11|35352.27|35352.27|0
1583839500000|2020-03-10 11:25:00|35358.6|35358.6|35311.01|35311.01|35384.66|35384.66|35296.46|35296.46|0
1583839800000|2020-03-10 11:30:00|35296.46|35296.46|35310.08|35310.08|35360.55|35360.55|35296.46|35296.46|0
1583840100000|2020-03-10 11:35:00|35306.44|35306.44|35403.72|35403.72|35413.72|35413.72|35270.53|35270.53|0
1583840400000|2020-03-10 11:40:00|35400.08|35400.08|35322.55|35322.55|35405.08|35405.08|35322.55|35322.55|0
1583840700000|2020-03-10 11:45:00|35326.19|35326.19|35245.68|35245.68|35339.38|35339.38|35245.68|35245.68|0
1583841000000|2020-03-10 11:50:00|35248.4|35248.4|35205.03|35205.03|35267.04|35267.04|35187.75|35187.75|0
1583841300000|2020-03-10 11:55:00|35194.11|35194.11|35210.08|35210.08|35255.38|35255.38|35177.75|35177.75|0
1583841600000|2020-03-10 12:00:00|35216.89|35216.89|35239.89|35239.89|35258.07|35258.07|35213.37|35213.37|0
1583841900000|2020-03-10 12:05:00|35236.25|35236.25|35185.34|35185.34|35246.25|35246.25|35154.88|35154.88|0
1583842200000|2020-03-10 12:10:00|35168.07|35168.07|35243.52|35243.52|35254.44|35254.44|35152.61|35152.61|0
1583842500000|2020-03-10 12:15:00|35256.71|35256.71|35166.26|35166.26|35267.62|35267.62|35126.7|35126.7|0
1583842800000|2020-03-10 12:20:00|35169.89|35169.89|35115.42|35115.42|35169.89|35169.89|35103.87|35103.87|0
1583843100000|2020-03-10 12:25:00|35104.51|35104.51|34984.28|34984.28|35128.14|35128.14|34977.91|34977.91|0
1583843400000|2020-03-10 12:30:00|34991.55|34991.55|35019.63|35019.63|35081.57|35081.57|34974.28|34974.28|0
1583843700000|2020-03-10 12:35:00|35026.9|35026.9|35042.83|35042.83|35051.46|35051.46|34975.53|34975.53|0
1583844000000|2020-03-10 12:40:00|35039.19|35039.19|34964.78|34964.78|35052.83|35052.83|34905.22|34905.22|0
1583844300000|2020-03-10 12:45:00|34975.69|34975.69|34987.04|34987.04|35009.31|35009.31|34915.22|34915.22|0
1583844600000|2020-03-10 12:50:00|34989.76|34989.76|35095.4|35095.4|35280.7|35280.7|34939.74|34939.74|0
1583844900000|2020-03-10 12:55:00|35080.85|35080.85|34994.51|34994.51|35115.86|35115.86|34964.47|34964.47|0
1583845200000|2020-03-10 13:00:00|34994.07|34994.07|35027.81|35027.81|35085.54|35085.54|34994.07|34994.07|0
1583845500000|2020-03-10 13:05:00|35038.72|35038.72|34896.43|34896.43|35064.18|35064.18|34896.43|34896.43|0
1583845800000|2020-03-10 13:10:00|34893.7|34893.7|34921.78|34921.78|34959.51|34959.51|34885.38|34885.38|0
1583846100000|2020-03-10 13:15:00|34918.14|34918.14|34899.04|34899.04|34930.41|34930.41|34833.12|34833.12|0
1583846400000|2020-03-10 13:20:00|34900.4|34900.4|34883.26|34883.26|34954.79|34954.79|34883.26|34883.26|0
1583846700000|2020-03-10 13:25:00|34879.63|34879.63|34858.72|34858.72|34943.58|34943.58|34851.44|34851.44|0
1583847000000|2020-03-10 13:30:00|34876.9|34876.9|34919.11|34919.11|34923.79|34923.79|34737.41|34737.41|0
1583847300000|2020-03-10 13:35:00|34911.84|34911.84|34973.76|34973.76|34973.76|34973.76|34791.45|34791.45|0
1583847600000|2020-03-10 13:40:00|34970.12|34970.12|34883.34|34883.34|34986.53|34986.53|34865.15|34865.15|0
1583847900000|2020-03-10 13:45:00|34872.42|34872.42|34945.75|34945.75|34949.39|34949.39|34846.17|34846.17|0
1583848200000|2020-03-10 13:50:00|34938.48|34938.48|34835.44|34835.44|34960.41|34960.41|34822.71|34822.71|0
1583848500000|2020-03-10 13:55:00|34839.07|34839.07|34740.02|34740.02|34867.76|34867.76|34716.83|34716.83|0
1583848800000|2020-03-10 14:00:00|34754.57|34754.57|34865.5|34865.5|34865.5|34865.5|34718.19|34718.19|0
1583849100000|2020-03-10 14:05:00|34864.14|34864.14|34930.02|34930.02|34938.21|34938.21|34835.01|34835.01|0
1583849400000|2020-03-10 14:10:00|34937.29|34937.29|34974.17|34974.17|35003.27|35003.27|34915.97|34915.97|0
1583849700000|2020-03-10 14:15:00|34992.36|34992.36|34972.36|34972.36|35033.73|35033.73|34930.54|34930.54|0
1583850000000|2020-03-10 14:20:00|34997.82|34997.82|34944.62|34944.62|35087.82|35087.82|34933.26|34933.26|0
1583850300000|2020-03-10 14:25:00|34940.53|34940.53|34892.3|34892.3|34944.17|34944.17|34858.7|34858.7|0
1583850600000|2020-03-10 14:30:00|34906.85|34906.85|34714.88|34714.88|34906.85|34906.85|34693.97|34693.97|0
1583850900000|2020-03-10 14:35:00|34698.97|34698.97|34653.68|34653.68|34732.15|34732.15|34629.57|34629.57|0
1583851200000|2020-03-10 14:40:00|34660.96|34660.96|34592.76|34592.76|34662.32|34662.32|34551.85|34551.85|0
1583851500000|2020-03-10 14:45:00|34588.68|34588.68|34470.49|34470.49|34618.22|34618.22|34445.94|34445.94|0
1583851800000|2020-03-10 14:50:00|34471.85|34471.85|34299.27|34299.27|34507.31|34507.31|34299.27|34299.27|0
1583852100000|2020-03-10 14:55:00|34295.63|34295.63|34455.63|34455.63|34507|34507|34295.63|34295.63|0
1583852400000|2020-03-10 15:00:00|34448.36|34448.36|34423.81|34423.81|34466.54|34466.54|34331.99|34331.99|0
1583852700000|2020-03-10 15:05:00|34419.72|34419.72|34572.46|34572.46|34588.37|34588.37|34417.45|34417.45|0
1583853000000|2020-03-10 15:10:00|34576.1|34576.1|34520.39|34520.39|34576.1|34576.1|34478.37|34478.37|0
1583853300000|2020-03-10 15:15:00|34516.75|34516.75|34344.77|34344.77|34534.94|34534.94|34330.22|34330.22|0
1583853600000|2020-03-10 15:20:00|34346.13|34346.13|34242.9|34242.9|34364.77|34364.77|34241.08|34241.08|0
1583853900000|2020-03-10 15:25:00|34231.99|34231.99|34151.8|34151.8|34267.72|34267.72|34151.8|34151.8|0
1583854200000|2020-03-10 15:30:00|34166.35|34166.35|34133.18|34133.18|34202.72|34202.72|34112.72|34112.72|0
1583854500000|2020-03-10 15:35:00|34131.81|34131.81|34114.91|34114.91|34146.81|34146.81|34044.79|34044.79|0
1583854800000|2020-03-10 15:40:00|34133.09|34133.09|34312.62|34312.62|34312.62|34312.62|34078.14|34078.14|0
1583855100000|2020-03-10 15:45:00|34313.98|34313.98|34349.3|34349.3|34438.72|34438.72|34278.97|34278.97|0
1583855400000|2020-03-10 15:50:00|34349.05|34349.05|34237.45|34237.45|34378.81|34378.81|34171.8|34171.8|0
1583855700000|2020-03-10 15:55:00|34241.09|34241.09|34270.16|34270.16|34371.53|34371.53|34122.45|34122.45|0
1583856000000|2020-03-10 16:00:00|34288.35|34288.35|34421.42|34421.42|34526.45|34526.45|34288.35|34288.35|0
1583856300000|2020-03-10 16:05:00|34417.78|34417.78|34450.51|34450.51|34502.33|34502.33|34400.05|34400.05|0
1583856600000|2020-03-10 16:10:00|34454.15|34454.15|34579.27|34579.27|34609.27|34609.27|34439.6|34439.6|0
1583856900000|2020-03-10 16:15:00|34593.82|34593.82|34588.46|34588.46|34620.86|34620.86|34517.22|34517.22|0
1583857200000|2020-03-10 16:20:00|34587.1|34587.1|34400.78|34400.78|34587.1|34587.1|34338.5|34338.5|0
1583857500000|2020-03-10 16:25:00|34400.53|34400.53|34220.63|34220.63|34425.05|34425.05|34220.63|34220.63|0
1583914500000|2020-03-11 08:15:00|34673.19|34673.19|34623.76|34623.76|34723.31|34723.31|34591.49|34591.49|0
1583914800000|2020-03-11 08:20:00|34601.94|34601.94|34432.4|34432.4|34664.65|34664.65|34428.77|34428.77|0
1583915100000|2020-03-11 08:25:00|34417.85|34417.85|34376.5|34376.5|34431.49|34431.49|34310.57|34310.57|0
1583915400000|2020-03-11 08:30:00|34351.03|34351.03|34461.28|34461.28|34574.01|34574.01|34285.13|34285.13|0
1583915700000|2020-03-11 08:35:00|34454.01|34454.01|34484.37|34484.37|34528.24|34528.24|34359.15|34359.15|0
1583916000000|2020-03-11 08:40:00|34483.01|34483.01|34482.1|34482.1|34483.01|34483.01|34391.65|34391.65|0
1583916300000|2020-03-11 08:45:00|34496.65|34496.65|34552.2|34552.2|34591.4|34591.4|34481.19|34481.19|0
1583916600000|2020-03-11 08:50:00|34546.75|34546.75|34543.11|34543.11|34566.76|34566.76|34492.2|34492.2|0
1583916900000|2020-03-11 08:55:00|34545.84|34545.84|34592.71|34592.71|34640.43|34640.43|34514.48|34514.48|0
1583917200000|2020-03-11 09:00:00|34581.8|34581.8|34671.57|34671.57|34705.67|34705.67|34555.78|34555.78|0
1583917500000|2020-03-11 09:05:00|34664.29|34664.29|34717.2|34717.2|34721.3|34721.3|34656.12|34656.12|0
1583917800000|2020-03-11 09:10:00|34713.56|34713.56|34683.74|34683.74|34794.66|34794.66|34640.11|34640.11|0
1583918100000|2020-03-11 09:15:00|34665.56|34665.56|34598.3|34598.3|34665.56|34665.56|34526.01|34526.01|0
1583918400000|2020-03-11 09:20:00|34587.39|34587.39|34574.28|34574.28|34639.69|34639.69|34551.55|34551.55|0
1583918700000|2020-03-11 09:25:00|34575.64|34575.64|34582.06|34582.06|34605.25|34605.25|34528.82|34528.82|0
1583919000000|2020-03-11 09:30:00|34571.15|34571.15|34512.54|34512.54|34598.42|34598.42|34497.08|34497.08|0
1583919300000|2020-03-11 09:35:00|34508.91|34508.91|34251.12|34251.12|34510.27|34510.27|34251.12|34251.12|0
1583919600000|2020-03-11 09:40:00|34254.75|34254.75|34344.32|34344.32|34363.41|34363.41|34228.84|34228.84|0
1583919900000|2020-03-11 09:45:00|34333.41|34333.41|34341.6|34341.6|34360.29|34360.29|34277.95|34277.95|0
1583920200000|2020-03-11 09:50:00|34338.88|34338.88|34534.36|34534.36|34534.36|34534.36|34338.88|34338.88|0
1583920500000|2020-03-11 09:55:00|34530.28|34530.28|34605.37|34605.37|34605.37|34605.37|34489.85|34489.85|0
1583920800000|2020-03-11 10:00:00|34606.74|34606.74|34618.22|34618.22|34631.41|34631.41|34538.57|34538.57|0
1583921100000|2020-03-11 10:05:00|34621.86|34621.86|34567.88|34567.88|34621.86|34621.86|34561.11|34561.11|0
1583921400000|2020-03-11 10:10:00|34575.16|34575.16|34630.51|34630.51|34649.15|34649.15|34540.16|34540.16|0
1583921700000|2020-03-11 10:15:00|34631.87|34631.87|34667.78|34667.78|34690.97|34690.97|34631.87|34631.87|0
1583922000000|2020-03-11 10:20:00|34662.78|34662.78|34627.39|34627.39|34693.74|34693.74|34623.75|34623.75|0
1583922300000|2020-03-11 10:25:00|34620.12|34620.12|34463.63|34463.63|34620.12|34620.12|34456.35|34456.35|0
1583922600000|2020-03-11 10:30:00|34478.18|34478.18|34596.51|34596.51|34661.06|34661.06|34459.99|34459.99|0
1583922900000|2020-03-11 10:35:00|34592.87|34592.87|34508.69|34508.69|34602.87|34602.87|34503.69|34503.69|0
1583923200000|2020-03-11 10:40:00|34552.34|34552.34|34573.65|34573.65|34584.16|34584.16|34536.43|34536.43|0
1583923500000|2020-03-11 10:45:00|34575.01|34575.01|34663.89|34663.89|34694.88|34694.88|34575.01|34575.01|0
1583923800000|2020-03-11 10:50:00|34660.25|34660.25|34645.06|34645.06|34682.78|34682.78|34622.32|34622.32|0
1583924100000|2020-03-11 10:55:00|34655.97|34655.97|34629.89|34629.89|34664.61|34664.61|34617.17|34617.17|0
1583924400000|2020-03-11 11:00:00|34626.26|34626.26|34700.71|34700.71|34738.43|34738.43|34616.26|34616.26|0
1583924700000|2020-03-11 11:05:00|34697.07|34697.07|34598.08|34598.08|34697.07|34697.07|34579.89|34579.89|0
1583925000000|2020-03-11 11:10:00|34595.35|34595.35|34561.61|34561.61|34611.26|34611.26|34561.61|34561.61|0
1583925300000|2020-03-11 11:15:00|34560.25|34560.25|34625.67|34625.67|34661.58|34661.58|34560.25|34560.25|0
1583925600000|2020-03-11 11:20:00|34603.84|34603.84|34611.03|34611.03|34665.13|34665.13|34603.39|34603.39|0
1583925900000|2020-03-11 11:25:00|34614.67|34614.67|34611.85|34611.85|34625.54|34625.54|34589.63|34589.63|0
1583926200000|2020-03-11 11:30:00|34599.58|34599.58|34624.13|34624.13|34642.31|34642.31|34584.58|34584.58|0
1583926500000|2020-03-11 11:35:00|34620.49|34620.49|34580.12|34580.12|34620.49|34620.49|34542.85|34542.85|0
1583926800000|2020-03-11 11:40:00|34576.49|34576.49|34439.06|34439.06|34576.49|34576.49|34420.08|34420.08|0
1583927100000|2020-03-11 11:45:00|34431.78|34431.78|34418.6|34418.6|34444.06|34444.06|34371.33|34371.33|0
1583927400000|2020-03-11 11:50:00|34433.14|34433.14|34468.04|34468.04|34470.31|34470.31|34412.74|34412.74|0
1583927700000|2020-03-11 11:55:00|34475.31|34475.31|34552.38|34552.38|34552.38|34552.38|34468.04|34468.04|0
1583928000000|2020-03-11 12:00:00|34555.11|34555.11|34504.33|34504.33|34576.18|34576.18|34477.97|34477.97|0
1583928300000|2020-03-11 12:05:00|34493.42|34493.42|34382.95|34382.95|34493.42|34493.42|34378.4|34378.4|0
1583928600000|2020-03-11 12:10:00|34396.14|34396.14|34422.66|34422.66|34429.9|34429.9|34370.69|34370.69|0
1583928900000|2020-03-11 12:15:00|34422.12|34422.12|34408.33|34408.33|34468.49|34468.49|34364.69|34364.69|0
1583929200000|2020-03-11 12:20:00|34404.7|34404.7|34381.42|34381.42|34558.35|34558.35|34362.57|34362.57|0
1583929500000|2020-03-11 12:25:00|34382.78|34382.78|34322.19|34322.19|34401.77|34401.77|34322.19|34322.19|0
1583929800000|2020-03-11 12:30:00|34322.95|34322.95|34307.03|34307.03|34366.75|34366.75|34273.39|34273.39|0
1583930100000|2020-03-11 12:35:00|34289.75|34289.75|34221.93|34221.93|34298.39|34298.39|34221.93|34221.93|0
1583930400000|2020-03-11 12:40:00|34219.21|34219.21|34221.1|34221.1|34233.76|34233.76|34141.57|34141.57|0
1583930700000|2020-03-11 12:45:00|34224.74|34224.74|34274.57|34274.57|34280.93|34280.93|34199.26|34199.26|0
1583931000000|2020-03-11 12:50:00|34263.65|34263.65|34189.82|34189.82|34270.48|34270.48|34161.63|34161.63|0
1583931300000|2020-03-11 12:55:00|34175.27|34175.27|34190.27|34190.27|34213.45|34213.45|34150.26|34150.26|0
1583931600000|2020-03-11 13:00:00|34179.35|34179.35|34298.86|34298.86|34306.14|34306.14|34175.72|34175.72|0
1583931900000|2020-03-11 13:05:00|34297.5|34297.5|34333.93|34333.93|34358.03|34358.03|34266.59|34266.59|0
1583932200000|2020-03-11 13:10:00|34337.57|34337.57|34360.18|34360.18|34365.18|34365.18|34316.66|34316.66|0
1583932500000|2020-03-11 13:15:00|34358.82|34358.82|34323.41|34323.41|34367.19|34367.19|34323.41|34323.41|0
1583932800000|2020-03-11 13:20:00|34330.68|34330.68|34282.02|34282.02|34339.32|34339.32|34278.39|34278.39|0
1583933100000|2020-03-11 13:25:00|34283.39|34283.39|34391.49|34391.49|34408.31|34408.31|34283.39|34283.39|0
1583933400000|2020-03-11 13:30:00|34409.67|34409.67|34346.24|34346.24|34422.97|34422.97|34334.43|34334.43|0
1583933700000|2020-03-11 13:35:00|34349.88|34349.88|34233.21|34233.21|34388.08|34388.08|34217.3|34217.3|0
1583934000000|2020-03-11 13:40:00|34247.29|34247.29|34216.65|34216.65|34280.07|34280.07|34189.95|34189.95|0
1583934300000|2020-03-11 13:45:00|34211.65|34211.65|34195.39|34195.39|34261.64|34261.64|34155.73|34155.73|0
1583934600000|2020-03-11 13:50:00|34194.75|34194.75|34278.86|34278.86|34340.23|34340.23|34141.91|34141.91|0
1583934900000|2020-03-11 13:55:00|34271.58|34271.58|34351.8|34351.8|34392.71|34392.71|34213.85|34213.85|0
1583935200000|2020-03-11 14:00:00|34348.16|34348.16|34336.95|34336.95|34371.96|34371.96|34264.97|34264.97|0
1583935500000|2020-03-11 14:05:00|34344.22|34344.22|34395.13|34395.13|34411.49|34411.49|34281.94|34281.94|0
1583935800000|2020-03-11 14:10:00|34409.68|34409.68|34366.94|34366.94|34420.13|34420.13|34311.04|34311.04|0
1583936100000|2020-03-11 14:15:00|34370.58|34370.58|34356.49|34356.49|34388.32|34388.32|34312.85|34312.85|0
1583936400000|2020-03-11 14:20:00|34357.86|34357.86|34302.54|34302.54|34371.39|34371.39|34291.18|34291.18|0
1583936700000|2020-03-11 14:25:00|34306.17|34306.17|34273.2|34273.2|34362.55|34362.55|34269.57|34269.57|0
1583937000000|2020-03-11 14:30:00|34265.93|34265.93|34363.25|34363.25|34377.8|34377.8|34212.09|34212.09|0
1583937300000|2020-03-11 14:35:00|34355.98|34355.98|34221.22|34221.22|34355.98|34355.98|34213.94|34213.94|0
1583937600000|2020-03-11 14:40:00|34210.3|34210.3|34086.75|34086.75|34217.11|34217.11|34086.75|34086.75|0
1583937900000|2020-03-11 14:45:00|34094.03|34094.03|34042.91|34042.91|34187.46|34187.46|34042.91|34042.91|0
1583938200000|2020-03-11 14:50:00|34064.73|34064.73|34064.97|34064.97|34092.05|34092.05|34031.58|34031.58|0
1583938500000|2020-03-11 14:55:00|34068.6|34068.6|34090.88|34090.88|34131.34|34131.34|34034.06|34034.06|0
1583938800000|2020-03-11 15:00:00|34086.79|34086.79|34097.02|34097.02|34201.31|34201.31|34078.6|34078.6|0
1583939100000|2020-03-11 15:05:00|34096.52|34096.52|34164.41|34164.41|34164.41|34164.41|34060.3|34060.3|0
1583939400000|2020-03-11 15:10:00|34149.86|34149.86|34163.96|34163.96|34187.59|34187.59|34078.49|34078.49|0
1583939700000|2020-03-11 15:15:00|34156.68|34156.68|34077.08|34077.08|34170.37|34170.37|34075.71|34075.71|0
1583940000000|2020-03-11 15:20:00|34078.44|34078.44|34024.51|34024.51|34099.35|34099.35|34014.45|34014.45|0
1583940300000|2020-03-11 15:25:00|34013.59|34013.59|33978.37|33978.37|34045.77|34045.77|33975.65|33975.65|0
1583940600000|2020-03-11 15:30:00|33977.01|33977.01|34064.84|34064.84|34064.84|34064.84|33970.2|33970.2|0
1583940900000|2020-03-11 15:35:00|34062.12|34062.12|34115.71|34115.71|34115.71|34115.71|34000.7|34000.7|0
1583941200000|2020-03-11 15:40:00|34108.44|34108.44|34102.79|34102.79|34155.32|34155.32|34102.34|34102.34|0
1583941500000|2020-03-11 15:45:00|34104.16|34104.16|34052.27|34052.27|34144.62|34144.62|33996.95|33996.95|0
1583941800000|2020-03-11 15:50:00|34066.82|34066.82|33959.33|33959.33|34083.18|34083.18|33943.86|33943.86|0
1583942100000|2020-03-11 15:55:00|33942.05|33942.05|33992.11|33992.11|34005.75|34005.75|33918.62|33918.62|0
1583942400000|2020-03-11 16:00:00|33981.2|33981.2|34044.12|34044.12|34051.9|34051.9|33957.12|33957.12|0
1583942700000|2020-03-11 16:05:00|34042.76|34042.76|34066.48|34066.48|34066.48|34066.48|33978.67|33978.67|0
1583943000000|2020-03-11 16:10:00|34070.12|34070.12|34098.42|34098.42|34116.6|34116.6|34050.57|34050.57|0
1583943300000|2020-03-11 16:15:00|34091.14|34091.14|34069.12|34069.12|34118.88|34118.88|34059.73|34059.73|0
1583943600000|2020-03-11 16:20:00|34072.76|34072.76|33930.93|33930.93|34107.31|34107.31|33925.11|33925.11|0
1583943900000|2020-03-11 16:25:00|33931.36|33931.36|33821.53|33821.53|33935|33935|33794.12|33794.12|0
1584000900000|2020-03-12 08:15:00|32572.05|32572.05|32518.2|32518.2|32659.32|32659.32|32501.68|32501.68|0
1584001200000|2020-03-12 08:20:00|32554.57|32554.57|32484.64|32484.64|32584.12|32584.12|32437.36|32437.36|0
1584001500000|2020-03-12 08:25:00|32483.28|32483.28|32419.18|32419.18|32486|32486|32379.17|32379.17|0
1584001800000|2020-03-12 08:30:00|32419.08|32419.08|32392.28|32392.28|32468.2|32468.2|32382.39|32382.39|0
1584002100000|2020-03-12 08:35:00|32399.56|32399.56|32108.45|32108.45|32430.46|32430.46|32072.54|32072.54|0
1584002400000|2020-03-12 08:40:00|32101.18|32101.18|32004.35|32004.35|32163.46|32163.46|32002.99|32002.99|0
1584002700000|2020-03-12 08:45:00|31989.8|31989.8|32095.29|32095.29|32095.29|32095.29|31933.9|31933.9|0
1584003000000|2020-03-12 08:50:00|32077.1|32077.1|32099.77|32099.77|32117.77|32117.77|31954.11|31954.11|0
1584003300000|2020-03-12 08:55:00|32107.94|32107.94|32183.97|32183.97|32248.97|32248.97|32107.94|32107.94|0
1584003600000|2020-03-12 09:00:00|32181.24|32181.24|32241.26|32241.26|32266.26|32266.26|32165.33|32165.33|0
1584003900000|2020-03-12 09:05:00|32270.36|32270.36|32235.63|32235.63|32312.9|32312.9|32224.25|32224.25|0
1584004200000|2020-03-12 09:10:00|32231.99|32231.99|32191.23|32191.23|32248.82|32248.82|32141.22|32141.22|0
1584004500000|2020-03-12 09:15:00|32189.87|32189.87|32225.92|32225.92|32255.02|32255.02|32147.83|32147.83|0
1584004800000|2020-03-12 09:20:00|32222.28|32222.28|32307.88|32307.88|32308.8|32308.8|32193.33|32193.33|0
1584005100000|2020-03-12 09:25:00|32326.07|32326.07|32293.65|32293.65|32340.47|32340.47|32236.37|32236.37|0
1584005400000|2020-03-12 09:30:00|32279.1|32279.1|32244.56|32244.56|32307.75|32307.75|32244.56|32244.56|0
1584005700000|2020-03-12 09:35:00|32248.2|32248.2|32225.58|32225.58|32248.2|32248.2|32170.57|32170.57|0
1584006000000|2020-03-12 09:40:00|32226.94|32226.94|32392.88|32392.88|32400.15|32400.15|32226.94|32226.94|0
1584006300000|2020-03-12 09:45:00|32411.07|32411.07|32484.38|32484.38|32514.09|32514.09|32411.07|32411.07|0
1584006600000|2020-03-12 09:50:00|32485.74|32485.74|32453.27|32453.27|32497.91|32497.91|32403.71|32403.71|0
1584006900000|2020-03-12 09:55:00|32456|32456|32429.08|32429.08|32497.72|32497.72|32410.89|32410.89|0
1584007200000|2020-03-12 10:00:00|32421.8|32421.8|32319.11|32319.11|32439.79|32439.79|32300.23|32300.23|0
1584007500000|2020-03-12 10:05:00|32311.84|32311.84|32403.22|32403.22|32416.41|32416.41|32292.74|32292.74|0
1584007800000|2020-03-12 10:10:00|32417.77|32417.77|32371.77|32371.77|32494.56|32494.56|32357.22|32357.22|0
1584008100000|2020-03-12 10:15:00|32386.32|32386.32|32395.42|32395.42|32442.24|32442.24|32354.94|32354.94|0
1584008400000|2020-03-12 10:20:00|32406.33|32406.33|32354.04|32354.04|32406.33|32406.33|32314.03|32314.03|0
1584008700000|2020-03-12 10:25:00|32368.59|32368.59|32507.91|32507.91|32507.91|32507.91|32328.94|32328.94|0
1584009000000|2020-03-12 10:30:00|32504.27|32504.27|32573.84|32573.84|32598.39|32598.39|32472.45|32472.45|0
1584009300000|2020-03-12 10:35:00|32562.93|32562.93|32650.46|32650.46|32654.1|32654.1|32556.1|32556.1|0
1584009600000|2020-03-12 10:40:00|32635.91|32635.91|32624.55|32624.55|32691.37|32691.37|32585.9|32585.9|0
1584009900000|2020-03-12 10:45:00|32620.91|32620.91|32642.81|32642.81|32665.72|32665.72|32610.25|32610.25|0
1584010200000|2020-03-12 10:50:00|32642.17|32642.17|32663.27|32663.27|32677.82|32677.82|32614.9|32614.9|0
1584010500000|2020-03-12 10:55:00|32660.55|32660.55|32836.03|32836.03|32839.92|32839.92|32646|32646|0
1584010800000|2020-03-12 11:00:00|32839.67|32839.67|32817.85|32817.85|32860.58|32860.58|32791.02|32791.02|0
1584011100000|2020-03-12 11:05:00|32806.94|32806.94|32698.64|32698.64|32808.33|32808.33|32688.64|32688.64|0
1584011400000|2020-03-12 11:10:00|32691.36|32691.36|32621.83|32621.83|32695.21|32695.21|32621.83|32621.83|0
1584011700000|2020-03-12 11:15:00|32610.92|32610.92|32633.57|32633.57|32706.98|32706.98|32606.3|32606.3|0
1584012000000|2020-03-12 11:20:00|32632.21|32632.21|32591.54|32591.54|32639.93|32639.93|32537.14|32537.14|0
1584012300000|2020-03-12 11:25:00|32573.35|32573.35|32473.23|32473.23|32593.36|32593.36|32450.95|32450.95|0
1584012600000|2020-03-12 11:30:00|32505.96|32505.96|32505.71|32505.71|32551.88|32551.88|32483.44|32483.44|0
1584012900000|2020-03-12 11:35:00|32502.07|32502.07|32456.5|32456.5|32541.17|32541.17|32455.33|32455.33|0
1584013200000|2020-03-12 11:40:00|32452.87|32452.87|32413.48|32413.48|32458.78|32458.78|32392.57|32392.57|0
1584013500000|2020-03-12 11:45:00|32417.12|32417.12|32389.38|32389.38|32484.75|32484.75|32388.37|32388.37|0
1584013800000|2020-03-12 11:50:00|32391.66|32391.66|32394.91|32394.91|32408.55|32408.55|32307.87|32307.87|0
1584014100000|2020-03-12 11:55:00|32396.27|32396.27|32421.84|32421.84|32437.7|32437.7|32373.55|32373.55|0
1584014400000|2020-03-12 12:00:00|32392.74|32392.74|32379.79|32379.79|32410.02|32410.02|32335.23|32335.23|0
1584014700000|2020-03-12 12:05:00|32381.15|32381.15|32453.42|32453.42|32454.78|32454.78|32339.78|32339.78|0
1584015000000|2020-03-12 12:10:00|32454.78|32454.78|32445.37|32445.37|32512.2|32512.2|32419.46|32419.46|0
1584015300000|2020-03-12 12:15:00|32444.01|32444.01|32433.99|32433.99|32508.1|32508.1|32426.73|32426.73|0
1584015600000|2020-03-12 12:20:00|32451.73|32451.73|32351.71|32351.71|32454.46|32454.46|32333.53|32333.53|0
1584015900000|2020-03-12 12:25:00|32340.8|32340.8|32321.21|32321.21|32680.38|32680.38|32321.21|32321.21|0
1584016200000|2020-03-12 12:30:00|32335.76|32335.76|32243.8|32243.8|32407.15|32407.15|32207.12|32207.12|0
1584016500000|2020-03-12 12:35:00|32256.07|32256.07|32244.7|32244.7|32285.17|32285.17|32128.77|32128.77|0
1584016800000|2020-03-12 12:40:00|32246.06|32246.06|32271.41|32271.41|32330.6|32330.6|32215.6|32215.6|0
1584017100000|2020-03-12 12:45:00|32272.78|32272.78|31854.56|31854.56|32370.32|32370.32|31778.18|31778.18|0
1584017400000|2020-03-12 12:50:00|31840.01|31840.01|31722.84|31722.84|31928.2|31928.2|31545.54|31545.54|0
1584017700000|2020-03-12 12:55:00|31733.75|31733.75|31906.05|31906.05|31917.87|31917.87|31648.73|31648.73|0
1584018000000|2020-03-12 13:00:00|31899.24|31899.24|31914.65|31914.65|31945.04|31945.04|31755.93|31755.93|0
1584018300000|2020-03-12 13:05:00|31881.91|31881.91|31918.11|31918.11|31965.28|31965.28|31764.49|31764.49|0
1584018600000|2020-03-12 13:10:00|31961.75|31961.75|31912.66|31912.66|31970.85|31970.85|31873.1|31873.1|0
1584018900000|2020-03-12 13:15:00|31909.02|31909.02|31963.96|31963.96|32059.06|32059.06|31909.02|31909.02|0
1584019200000|2020-03-12 13:20:00|31942.14|31942.14|31922.71|31922.71|31996.35|31996.35|31922.71|31922.71|0
1584019500000|2020-03-12 13:25:00|31917.26|31917.26|31909.55|31909.55|31968.63|31968.63|31863.18|31863.18|0
1584019800000|2020-03-12 13:30:00|31905.46|31905.46|31770.29|31770.29|31905.46|31905.46|31705.8|31705.8|0
1584020100000|2020-03-12 13:35:00|31773.02|31773.02|31588.16|31588.16|31802.11|31802.11|31520.43|31520.43|0
1584020400000|2020-03-12 13:40:00|31617.26|31617.26|31426.5|31426.5|31650.91|31650.91|31297.95|31297.95|0
1584020700000|2020-03-12 13:45:00|31423.78|31423.78|31570.66|31570.66|31611.12|31611.12|31292.39|31292.39|0
1584021000000|2020-03-12 13:50:00|31569.29|31569.29|31592.03|31592.03|31729.61|31729.61|31396.92|31396.92|0
1584021300000|2020-03-12 13:55:00|31586.58|31586.58|31934.69|31934.69|31953.79|31953.79|31546.57|31546.57|0
1584021600000|2020-03-12 14:00:00|31937.41|31937.41|31632.83|31632.83|31937.41|31937.41|31594.65|31594.65|0
1584021900000|2020-03-12 14:05:00|31654.66|31654.66|31714|31714|31772.56|31772.56|31587.07|31587.07|0
1584022200000|2020-03-12 14:10:00|31743.09|31743.09|31803.09|31803.09|31908.56|31908.56|31714|31714|0
1584022500000|2020-03-12 14:15:00|31804.45|31804.45|31695.67|31695.67|31918.08|31918.08|31647.48|31647.48|0
1584022800000|2020-03-12 14:20:00|31710.21|31710.21|31634.56|31634.56|31712.49|31712.49|31556.36|31556.36|0
1584023100000|2020-03-12 14:25:00|31635.92|31635.92|31437.02|31437.02|31713.44|31713.44|31407.92|31407.92|0
1584023400000|2020-03-12 14:30:00|31439.29|31439.29|31548.88|31548.88|31615.71|31615.71|31402.47|31402.47|0
1584023700000|2020-03-12 14:35:00|31527.97|31527.97|31605.29|31605.29|31663.93|31663.93|31478.37|31478.37|0
1584024000000|2020-03-12 14:40:00|31603.47|31603.47|31595.5|31595.5|31663.48|31663.48|31579.83|31579.83|0
1584024300000|2020-03-12 14:45:00|31599.14|31599.14|31629.42|31629.42|31652.66|31652.66|31577.41|31577.41|0
1584024600000|2020-03-12 14:50:00|31633.06|31633.06|31745.14|31745.14|31745.14|31745.14|31580.78|31580.78|0
1584024900000|2020-03-12 14:55:00|31734.23|31734.23|31820.69|31820.69|31833.88|31833.88|31728.78|31728.78|0
1584025200000|2020-03-12 15:00:00|31809.78|31809.78|31786.5|31786.5|31817.05|31817.05|31696.03|31696.03|0
1584025500000|2020-03-12 15:05:00|31783.77|31783.77|31574.03|31574.03|31809.68|31809.68|31568.12|31568.12|0
1584025800000|2020-03-12 15:10:00|31566.75|31566.75|31657.01|31657.01|31699.51|31699.51|31559.48|31559.48|0
1584026100000|2020-03-12 15:15:00|31653.37|31653.37|31817.49|31817.49|31856.05|31856.05|31644.73|31644.73|0
1584026400000|2020-03-12 15:20:00|31795.67|31795.67|31839.8|31839.8|31894.9|31894.9|31781.94|31781.94|0
1584026700000|2020-03-12 15:25:00|31828.89|31828.89|31928.11|31928.11|31959.12|31959.12|31805.7|31805.7|0
1584027000000|2020-03-12 15:30:00|31920.84|31920.84|31859.79|31859.79|31954.18|31954.18|31815.69|31815.69|0
1584027300000|2020-03-12 15:35:00|31852.51|31852.51|31698.7|31698.7|31917.86|31917.86|31639.14|31639.14|0
1584027600000|2020-03-12 15:40:00|31727.79|31727.79|31696.64|31696.64|31750.42|31750.42|31652.99|31652.99|0
1584027900000|2020-03-12 15:45:00|31700.28|31700.28|31486.9|31486.9|31703.91|31703.91|31472.35|31472.35|0
1584028200000|2020-03-12 15:50:00|31472.35|31472.35|31602.17|31602.17|31602.17|31602.17|31407.37|31407.37|0
1584028500000|2020-03-12 15:55:00|31606.25|31606.25|31777.08|31777.08|31805.91|31805.91|31606.25|31606.25|0
1584028800000|2020-03-12 16:00:00|31766.17|31766.17|31756.26|31756.26|31837.88|31837.88|31706.63|31706.63|0
1584029100000|2020-03-12 16:05:00|31759.9|31759.9|31795.81|31795.81|31874.55|31874.55|31725.33|31725.33|0
1584029400000|2020-03-12 16:10:00|31788.54|31788.54|31814.7|31814.7|31837.63|31837.63|31722.35|31722.35|0
1584029700000|2020-03-12 16:15:00|31830.61|31830.61|31741.32|31741.32|31939.48|31939.48|31732.14|31732.14|0
1584030000000|2020-03-12 16:20:00|31734.05|31734.05|31968.77|31968.77|31977.11|31977.11|31729.05|31729.05|0
1584030300000|2020-03-12 16:25:00|31952.86|31952.86|32016.45|32016.45|32036.42|32036.42|31908.92|31908.92|0
1584087300000|2020-03-13 08:15:00|33356.73|33356.73|32729.65|32729.65|33356.73|33356.73|32726.02|32726.02|0
1584087600000|2020-03-13 08:20:00|32732.38|32732.38|32744.95|32744.95|32890.58|32890.58|32701.54|32701.54|0
1584087900000|2020-03-13 08:25:00|32777.69|32777.69|32663.96|32663.96|32909.86|32909.86|32663.96|32663.96|0
1584088200000|2020-03-13 08:30:00|32659.88|32659.88|32371.11|32371.11|32678.26|32678.26|32349.09|32349.09|0
1584088500000|2020-03-13 08:35:00|32345.65|32345.65|32221.46|32221.46|32423.2|32423.2|32190.55|32190.55|0
1584088800000|2020-03-13 08:40:00|32195.99|32195.99|32247.41|32247.41|32376.95|32376.95|32170.55|32170.55|0
1584089100000|2020-03-13 08:45:00|32232.86|32232.86|32212.47|32212.47|32398.45|32398.45|32212.47|32212.47|0
1584089400000|2020-03-13 08:50:00|32201.56|32201.56|32359.7|32359.7|32477.19|32477.19|32188.37|32188.37|0
1584089700000|2020-03-13 08:55:00|32361.07|32361.07|32444.72|32444.72|32536.55|32536.55|32306.97|32306.97|0
1584090000000|2020-03-13 09:00:00|32437.45|32437.45|32393.32|32393.32|32512.27|32512.27|32346.04|32346.04|0
1584090300000|2020-03-13 09:05:00|32367.86|32367.86|32500.61|32500.61|32513.79|32513.79|32323.3|32323.3|0
1584090600000|2020-03-13 09:10:00|32482.42|32482.42|32588.92|32588.92|32640.74|32640.74|32426.16|32426.16|0
1584090900000|2020-03-13 09:15:00|32599.83|32599.83|32698.73|32698.73|32785.11|32785.11|32589.37|32589.37|0
1584091200000|2020-03-13 09:20:00|32676.91|32676.91|32691.69|32691.69|32758.52|32758.52|32645.33|32645.33|0
1584091500000|2020-03-13 09:25:00|32709.87|32709.87|32624.6|32624.6|32718.51|32718.51|32596.41|32596.41|0
1584091800000|2020-03-13 09:30:00|32639.14|32639.14|32586.57|32586.57|32651.87|32651.87|32536.85|32536.85|0
1584092100000|2020-03-13 09:35:00|32597.49|32597.49|32635.37|32635.37|32673.86|32673.86|32573.53|32573.53|0
1584092400000|2020-03-13 09:40:00|32624.46|32624.46|32626.84|32626.84|32667.69|32667.69|32572.32|32572.32|0
1584092700000|2020-03-13 09:45:00|32633.65|32633.65|32673.36|32673.36|32673.36|32673.36|32605.61|32605.61|0
1584093000000|2020-03-13 09:50:00|32684.27|32684.27|32665.35|32665.35|32723.75|32723.75|32633.81|32633.81|0
1584093300000|2020-03-13 09:55:00|32668.99|32668.99|32782.82|32782.82|32852.19|32852.19|32668.99|32668.99|0
1584093600000|2020-03-13 10:00:00|32779.19|32779.19|32758.41|32758.41|32846.47|32846.47|32739.63|32739.63|0
1584093900000|2020-03-13 10:05:00|32751.13|32751.13|32694.65|32694.65|32755.22|32755.22|32585.56|32585.56|0
1584094200000|2020-03-13 10:10:00|32709.2|32709.2|32724.64|32724.64|32765.12|32765.12|32634.18|32634.18|0
1584094500000|2020-03-13 10:15:00|32728.27|32728.27|32811.76|32811.76|32832.44|32832.44|32699.5|32699.5|0
1584094800000|2020-03-13 10:20:00|32815.4|32815.4|32913.56|32913.56|32924.48|32924.48|32814.95|32814.95|0
1584095100000|2020-03-13 10:25:00|32914.93|32914.93|32781.77|32781.77|32953.16|32953.16|32779.05|32779.05|0
1584095400000|2020-03-13 10:30:00|32789.05|32789.05|32840.55|32840.55|32840.55|32840.55|32739.33|32739.33|0
1584095700000|2020-03-13 10:35:00|32815.09|32815.09|32786.19|32786.19|32876|32876|32750.08|32750.08|0
1584096000000|2020-03-13 10:40:00|32789.83|32789.83|32838.41|32838.41|32887.91|32887.91|32771.64|32771.64|0
1584096300000|2020-03-13 10:45:00|32831.13|32831.13|32878.56|32878.56|32909.47|32909.47|32827.5|32827.5|0
1584096600000|2020-03-13 10:50:00|32893.11|32893.11|32897.98|32897.98|32926.74|32926.74|32821.26|32821.26|0
1584096900000|2020-03-13 10:55:00|32894.35|32894.35|32814.79|32814.79|32968.9|32968.9|32814.79|32814.79|0
1584097200000|2020-03-13 11:00:00|32829.34|32829.34|32858.57|32858.57|32858.57|32858.57|32772.31|32772.31|0
1584097500000|2020-03-13 11:05:00|32859.93|32859.93|32959.18|32959.18|32968.73|32968.73|32809.93|32809.93|0
1584097800000|2020-03-13 11:10:00|32991.92|32991.92|33143.2|33143.2|33161.85|33161.85|32926.91|32926.91|0
1584098100000|2020-03-13 11:15:00|33132.29|33132.29|33296.96|33296.96|33377.21|33377.21|33132.29|33132.29|0
1584098400000|2020-03-13 11:20:00|33318.78|33318.78|33235.65|33235.65|33322.42|33322.42|33125.32|33125.32|0
1584098700000|2020-03-13 11:25:00|33228.38|33228.38|33249.91|33249.91|33274.91|33274.91|33173.84|33173.84|0
1584099000000|2020-03-13 11:30:00|33231.73|33231.73|33443.49|33443.49|33480.12|33480.12|33231.73|33231.73|0
1584099300000|2020-03-13 11:35:00|33414.39|33414.39|33337.86|33337.86|33414.39|33414.39|33250.58|33250.58|0
1584099600000|2020-03-13 11:40:00|33345.14|33345.14|33551.86|33551.86|33636.13|33636.13|33345.14|33345.14|0
1584099900000|2020-03-13 11:45:00|33559.14|33559.14|33395.14|33395.14|33694.4|33694.4|33349.69|33349.69|0
1584100200000|2020-03-13 11:50:00|33391.05|33391.05|33480.91|33480.91|33553.34|33553.34|33383.78|33383.78|0
1584100500000|2020-03-13 11:55:00|33484.54|33484.54|33514.6|33514.6|33528.43|33528.43|33448.86|33448.86|0
1584100800000|2020-03-13 12:00:00|33460.04|33460.04|33607.68|33607.68|33619.5|33619.5|33460.04|33460.04|0
1584101100000|2020-03-13 12:05:00|33633.14|33633.14|33652.49|33652.49|33666.78|33666.78|33558.58|33558.58|0
1584101400000|2020-03-13 12:10:00|33651.12|33651.12|33788.02|33788.02|33818.95|33818.95|33613.39|33613.39|0
1584101700000|2020-03-13 12:15:00|33783.94|33783.94|33769.41|33769.41|33844.9|33844.9|33753.01|33753.01|0
1584102000000|2020-03-13 12:20:00|33770.78|33770.78|33830.22|33830.22|33835.22|33835.22|33682.02|33682.02|0
1584102300000|2020-03-13 12:25:00|33833.86|33833.86|33988.92|33988.92|34026.3|34026.3|33808.41|33808.41|0
1584102600000|2020-03-13 12:30:00|33974.37|33974.37|34001.24|34001.24|34037.56|34037.56|33945.28|33945.28|0
1584102900000|2020-03-13 12:35:00|33997.15|33997.15|33880.04|33880.04|33997.15|33997.15|33860.06|33860.06|0
1584103200000|2020-03-13 12:40:00|33878.68|33878.68|33898.07|33898.07|33928.98|33928.98|33805.29|33805.29|0
1584103500000|2020-03-13 12:45:00|33901.71|33901.71|33683.77|33683.77|33901.71|33901.71|33683.77|33683.77|0
1584103800000|2020-03-13 12:50:00|33687.41|33687.41|33676.03|33676.03|33767.41|33767.41|33583.63|33583.63|0
1584104100000|2020-03-13 12:55:00|33646.93|33646.93|33678.19|33678.19|33742.29|33742.29|33642.76|33642.76|0
1584104400000|2020-03-13 13:00:00|33681.83|33681.83|33553.18|33553.18|33722.74|33722.74|33545.9|33545.9|0
1584104700000|2020-03-13 13:05:00|33542.27|33542.27|33451.65|33451.65|33549.54|33549.54|33294.78|33294.78|0
1584105000000|2020-03-13 13:10:00|33448.93|33448.93|33577.58|33577.58|33633.95|33633.95|33434.38|33434.38|0
1584105300000|2020-03-13 13:15:00|33576.22|33576.22|33399.79|33399.79|33576.22|33576.22|33355.7|33355.7|0
1584105600000|2020-03-13 13:20:00|33410.7|33410.7|33314.36|33314.36|33436.61|33436.61|33298.91|33298.91|0
1584105900000|2020-03-13 13:25:00|33307.09|33307.09|33579.38|33579.38|33593.93|33593.93|33282.54|33282.54|0
1584106200000|2020-03-13 13:30:00|33575.74|33575.74|33285.2|33285.2|33603.92|33603.92|33259.74|33259.74|0
1584106500000|2020-03-13 13:35:00|33270.65|33270.65|33038.16|33038.16|33380.22|33380.22|33038.16|33038.16|0
1584106800000|2020-03-13 13:40:00|33023.61|33023.61|32870.94|32870.94|33096.36|33096.36|32834.86|32834.86|0
1584107100000|2020-03-13 13:45:00|32874.57|32874.57|33095.11|33095.11|33153.95|33153.95|32862.25|32862.25|0
1584107400000|2020-03-13 13:50:00|33068.29|33068.29|32878.42|32878.42|33068.29|33068.29|32803.85|32803.85|0
1584107700000|2020-03-13 13:55:00|32896.61|32896.61|32597.69|32597.69|32905.7|32905.7|32514.48|32514.48|0
1584108000000|2020-03-13 14:00:00|32619.52|32619.52|32630.56|32630.56|32676.93|32676.93|32491.76|32491.76|0
1584108300000|2020-03-13 14:05:00|32626.92|32626.92|32488.57|32488.57|32650.65|32650.65|32482.66|32482.66|0
1584108600000|2020-03-13 14:10:00|32480.4|32480.4|32583.94|32583.94|32742.8|32742.8|32462.21|32462.21|0
1584108900000|2020-03-13 14:15:00|32590.76|32590.76|32742.74|32742.74|32828.72|32828.72|32556.66|32556.66|0
1584109200000|2020-03-13 14:20:00|32746.38|32746.38|32658.89|32658.89|32838.47|32838.47|32658.89|32658.89|0
1584109500000|2020-03-13 14:25:00|32677.08|32677.08|32459.4|32459.4|32768.41|32768.41|32411.71|32411.71|0
1584109800000|2020-03-13 14:30:00|32463.04|32463.04|32323.11|32323.11|32546.69|32546.69|32322.2|32322.2|0
1584110100000|2020-03-13 14:35:00|32330.39|32330.39|32265.41|32265.41|32378.6|32378.6|32198.58|32198.58|0
1584110400000|2020-03-13 14:40:00|32236.31|32236.31|32261.82|32261.82|32345.02|32345.02|32162.27|32162.27|0
1584110700000|2020-03-13 14:45:00|32283.65|32283.65|32277.59|32277.59|32297.75|32297.75|32173.33|32173.33|0
1584111000000|2020-03-13 14:50:00|32280.31|32280.31|32053.27|32053.27|32303.34|32303.34|32042.36|32042.36|0
1584111300000|2020-03-13 14:55:00|32064.19|32064.19|31943.36|31943.36|32124.66|32124.66|31868.36|31868.36|0
1584111600000|2020-03-13 15:00:00|31957.91|31957.91|32144.02|32144.02|32258.59|32258.59|31957.91|31957.91|0
1584111900000|2020-03-13 15:05:00|32132.2|32132.2|32154.58|32154.58|32249.2|32249.2|32047.34|32047.34|0
1584112200000|2020-03-13 15:10:00|32158.22|32158.22|32314.28|32314.28|32319.73|32319.73|32027.29|32027.29|0
1584112500000|2020-03-13 15:15:00|32285.18|32285.18|32238.81|32238.81|32340.19|32340.19|32112.88|32112.88|0
1584112800000|2020-03-13 15:20:00|32240.17|32240.17|32104.91|32104.91|32278.82|32278.82|32104.91|32104.91|0
1584113100000|2020-03-13 15:25:00|32126.73|32126.73|31840.95|31840.95|32141.28|32141.28|31840.95|31840.95|0
1584113400000|2020-03-13 15:30:00|31862.78|31862.78|31681.41|31681.41|31984.56|31984.56|31638.67|31638.67|0
1584113700000|2020-03-13 15:35:00|31680.04|31680.04|31720.06|31720.06|31913.97|31913.97|31666.43|31666.43|0
1584114000000|2020-03-13 15:40:00|31745.52|31745.52|31727.46|31727.46|31838.28|31838.28|31709.15|31709.15|0
1584114300000|2020-03-13 15:45:00|31749.28|31749.28|31615.96|31615.96|31790.2|31790.2|31582.91|31582.91|0
1584114600000|2020-03-13 15:50:00|31641.42|31641.42|31706.76|31706.76|31796.8|31796.8|31578.97|31578.97|0
1584114900000|2020-03-13 15:55:00|31728.59|31728.59|31985.43|31985.43|32178.22|32178.22|31724.45|31724.45|0
1584115200000|2020-03-13 16:00:00|31989.07|31989.07|31924.53|31924.53|32064.07|32064.07|31873.65|31873.65|0
1584115500000|2020-03-13 16:05:00|31917.26|31917.26|32012.3|32012.3|32136.78|32136.78|31886.8|31886.8|0
1584115800000|2020-03-13 16:10:00|31992.75|31992.75|32010.87|32010.87|32110.14|32110.14|31911.76|31911.76|0
1584116100000|2020-03-13 16:15:00|32008.14|32008.14|32032.36|32032.36|32142.43|32142.43|31920.46|31920.46|0
1584116400000|2020-03-13 16:20:00|32035.99|32035.99|32020.57|32020.57|32131.91|32131.91|31969.44|31969.44|0
1584116700000|2020-03-13 16:25:00|32016.48|32016.48|31961.01|31961.01|32065.8|32065.8|31913.21|31913.21|0
1584346500000|2020-03-16 08:15:00|31242.77|31242.77|31185.79|31185.79|31328.51|31328.51|31156.69|31156.69|0
1584346800000|2020-03-16 08:20:00|31163.97|31163.97|30993.51|30993.51|31241.7|31241.7|30993.51|30993.51|0
1584347100000|2020-03-16 08:25:00|31004.42|31004.42|30594.97|30594.97|31004.42|31004.42|30594.97|30594.97|0
1584347400000|2020-03-16 08:30:00|30540.41|30540.41|30561.81|30561.81|30698.19|30698.19|30502.24|30502.24|0
1584347700000|2020-03-16 08:35:00|30579.53|30579.53|30563.76|30563.76|30584.02|30584.02|30207.3|30207.3|0
1584348000000|2020-03-16 08:40:00|30523.75|30523.75|30710|30710|30710|30710|30520.11|30520.11|0
1584348300000|2020-03-16 08:45:00|30724.55|30724.55|30782.73|30782.73|30852.44|30852.44|30656.88|30656.88|0
1584348600000|2020-03-16 08:50:00|30777.28|30777.28|30781.39|30781.39|30806.38|30806.38|30659.98|30659.98|0
1584348900000|2020-03-16 08:55:00|30770.48|30770.48|31092.21|31092.21|31121.3|31121.3|30741.38|30741.38|0
1584349200000|2020-03-16 09:00:00|31059.48|31059.48|30787.94|30787.94|31137.55|31137.55|30787.94|30787.94|0
1584349500000|2020-03-16 09:05:00|30762.48|30762.48|30658.88|30658.88|30797.68|30797.68|30538.94|30538.94|0
1584349800000|2020-03-16 09:10:00|30661.6|30661.6|30891.5|30891.5|30943.79|30943.79|30617.24|30617.24|0
1584350100000|2020-03-16 09:15:00|30887.87|30887.87|31107.47|31107.47|31112.47|31112.47|30872.87|30872.87|0
1584350400000|2020-03-16 09:20:00|31119.28|31119.28|31298.71|31298.71|31298.71|31298.71|31094.73|31094.73|0
1584350700000|2020-03-16 09:25:00|31295.07|31295.07|31439.7|31439.7|31439.7|31439.7|31227.87|31227.87|0
1584351000000|2020-03-16 09:30:00|31410.6|31410.6|31309.25|31309.25|31410.6|31410.6|31261.07|31261.07|0
1584351300000|2020-03-16 09:35:00|31331.08|31331.08|31027.81|31027.81|31351.52|31351.52|31027.81|31027.81|0
1584351600000|2020-03-16 09:40:00|31024.17|31024.17|31042.12|31042.12|31076.5|31076.5|30982.1|30982.1|0
1584351900000|2020-03-16 09:45:00|31049.4|31049.4|31051.76|31051.76|31178.94|31178.94|31044.04|31044.04|0
1584352200000|2020-03-16 09:50:00|31055.4|31055.4|30971.84|30971.84|31064.48|31064.48|30920.91|30920.91|0
1584352500000|2020-03-16 09:55:00|30971.33|30971.33|30884.52|30884.52|30975.78|30975.78|30866.33|30866.33|0
1584352800000|2020-03-16 10:00:00|30899.07|30899.07|30855.91|30855.91|30919.53|30919.53|30843.16|30843.16|0
1584353100000|2020-03-16 10:05:00|30866.82|30866.82|30797.74|30797.74|30913.19|30913.19|30705.81|30705.81|0
1584353400000|2020-03-16 10:10:00|30806.38|30806.38|30782.87|30782.87|30919.57|30919.57|30753.32|30753.32|0
1584353700000|2020-03-16 10:15:00|30790.14|30790.14|30669.34|30669.34|30798.33|30798.33|30667.88|30667.88|0
1584354000000|2020-03-16 10:20:00|30676.15|30676.15|30549.9|30549.9|30689.34|30689.34|30471.55|30471.55|0
1584354300000|2020-03-16 10:25:00|30560.81|30560.81|30599.05|30599.05|30617.23|30617.23|30473.12|30473.12|0
1584354600000|2020-03-16 10:30:00|30591.77|30591.77|30651.35|30651.35|30693.62|30693.62|30558.58|30558.58|0
1584354900000|2020-03-16 10:35:00|30660.43|30660.43|30557.65|30557.65|30667.71|30667.71|30516.73|30516.73|0
1584355200000|2020-03-16 10:40:00|30564.93|30564.93|30518.25|30518.25|30568.56|30568.56|30482.18|30482.18|0
1584355500000|2020-03-16 10:45:00|30489.15|30489.15|30564.57|30564.57|30590.94|30590.94|30489.15|30489.15|0
1584355800000|2020-03-16 10:50:00|30560.93|30560.93|30537.28|30537.28|30598.19|30598.19|30492.26|30492.26|0
1584356100000|2020-03-16 10:55:00|30535.92|30535.92|30541.76|30541.76|30574.95|30574.95|30498.12|30498.12|0
1584356400000|2020-03-16 11:00:00|30534.49|30534.49|30574.68|30574.68|30626.95|30626.95|30531.3|30531.3|0
1584356700000|2020-03-16 11:05:00|30589.23|30589.23|30579.23|30579.23|30611.06|30611.06|30551.96|30551.96|0
1584357000000|2020-03-16 11:10:00|30586.51|30586.51|30505.4|30505.4|30586.51|30586.51|30480.01|30480.01|0
1584357300000|2020-03-16 11:15:00|30494.49|30494.49|30467.22|30467.22|30523.14|30523.14|30460.86|30460.86|0
1584357600000|2020-03-16 11:20:00|30459.95|30459.95|30499.47|30499.47|30533.56|30533.56|30431.73|30431.73|0
1584357900000|2020-03-16 11:25:00|30495.83|30495.83|30358.72|30358.72|30504.92|30504.92|30342.36|30342.36|0
1584358200000|2020-03-16 11:30:00|30351.45|30351.45|30370.3|30370.3|30381.21|30381.21|30264.94|30264.94|0
1584358500000|2020-03-16 11:35:00|30384.85|30384.85|30258.67|30258.67|30395.76|30395.76|30221.84|30221.84|0
1584358800000|2020-03-16 11:40:00|30255.03|30255.03|30327.81|30327.81|30342.36|30342.36|30229.84|30229.84|0
1584359100000|2020-03-16 11:45:00|30342.36|30342.36|30265.15|30265.15|30359.63|30359.63|30207.43|30207.43|0
1584359400000|2020-03-16 11:50:00|30232.42|30232.42|30232.43|30232.43|30303.78|30303.78|30218.79|30218.79|0
1584359700000|2020-03-16 11:55:00|30240.62|30240.62|30225.38|30225.38|30293.36|30293.36|30208.11|30208.11|0
1584360000000|2020-03-16 12:00:00|30225.44|30225.44|30503.29|30503.29|30546.93|30546.93|30221.35|30221.35|0
1584360300000|2020-03-16 12:05:00|30485.11|30485.11|30358.73|30358.73|30488.1|30488.1|30311.46|30311.46|0
1584360600000|2020-03-16 12:10:00|30357.37|30357.37|30117.05|30117.05|30357.37|30357.37|30115.24|30115.24|0
1584360900000|2020-03-16 12:15:00|30109.78|30109.78|30098.24|30098.24|30173.87|30173.87|30072.35|30072.35|0
1584361200000|2020-03-16 12:20:00|30087.33|30087.33|29930.09|29930.09|30090.97|30090.97|29918.27|29918.27|0
1584361500000|2020-03-16 12:25:00|29922.82|29922.82|29917|29917|29923.38|29923.38|29840.65|29840.65|0
1584361800000|2020-03-16 12:30:00|29938.83|29938.83|29842.7|29842.7|29940.19|29940.19|29824.51|29824.51|0
1584362100000|2020-03-16 12:35:00|29839.06|29839.06|29841.32|29841.32|29869.97|29869.97|29783.59|29783.59|0
1584362400000|2020-03-16 12:40:00|29838.6|29838.6|29869.54|29869.54|29905.89|29905.89|29825.43|29825.43|0
1584362700000|2020-03-16 12:45:00|29857.26|29857.26|29936.76|29936.76|29936.76|29936.76|29700.38|29700.38|0
1584363000000|2020-03-16 12:50:00|29937.77|29937.77|30025.46|30025.46|30069.04|30069.04|29937.77|29937.77|0
1584363300000|2020-03-16 12:55:00|30010.91|30010.91|30112.1|30112.1|30208.46|30208.46|29989.09|29989.09|0
1584363600000|2020-03-16 13:00:00|30126.65|30126.65|29917.24|29917.24|30131.64|30131.64|29906.33|29906.33|0
1584363900000|2020-03-16 13:05:00|29902.7|29902.7|30001.12|30001.12|30021.75|30021.75|29843.96|29843.96|0
1584364200000|2020-03-16 13:10:00|30008.39|30008.39|30107.95|30107.95|30109.31|30109.31|29952.93|29952.93|0
1584364500000|2020-03-16 13:15:00|30111.58|30111.58|30142.74|30142.74|30158.19|30158.19|30079.3|30079.3|0
1584364800000|2020-03-16 13:20:00|30146.83|30146.83|30295.75|30295.75|30295.75|30295.75|30146.83|30146.83|0
1584365100000|2020-03-16 13:25:00|30317.58|30317.58|30142.49|30142.49|30332.58|30332.58|30142.49|30142.49|0
1584365400000|2020-03-16 13:30:00|30135.21|30135.21|30078.57|30078.57|30151.77|30151.77|30024.48|30024.48|0
1584365700000|2020-03-16 13:35:00|30071.3|30071.3|29857.61|29857.61|30071.3|30071.3|29856.25|29856.25|0
1584366000000|2020-03-16 13:40:00|29860.34|29860.34|29819.07|29819.07|29905.85|29905.85|29767.23|29767.23|0
1584366300000|2020-03-16 13:45:00|29804.07|29804.07|30133.34|30133.34|30136.97|30136.97|29732.67|29732.67|0
1584366600000|2020-03-16 13:50:00|30134.7|30134.7|30292.21|30292.21|30332.22|30332.22|30109.7|30109.7|0
1584366900000|2020-03-16 13:55:00|30290.85|30290.85|30509.19|30509.19|30600.11|30600.11|30276.3|30276.3|0
1584367200000|2020-03-16 14:00:00|30510.55|30510.55|30407.18|30407.18|30579.66|30579.66|30384.75|30384.75|0
1584367500000|2020-03-16 14:05:00|30407.28|30407.28|30534.81|30534.81|30593.56|30593.56|30377.2|30377.2|0
1584367800000|2020-03-16 14:10:00|30578.46|30578.46|30567.16|30567.16|30622.06|30622.06|30524.42|30524.42|0
1584368100000|2020-03-16 14:15:00|30565.79|30565.79|30485.88|30485.88|30601.81|30601.81|30434.51|30434.51|0
1584368400000|2020-03-16 14:20:00|30491.33|30491.33|30611.36|30611.36|30686.38|30686.38|30465.42|30465.42|0
1584368700000|2020-03-16 14:25:00|30578.62|30578.62|30489.56|30489.56|30672.25|30672.25|30435.81|30435.81|0
1584369000000|2020-03-16 14:30:00|30500.47|30500.47|30671.38|30671.38|30678.2|30678.2|30466.82|30466.82|0
1584369300000|2020-03-16 14:35:00|30664.1|30664.1|30618.29|30618.29|30732.04|30732.04|30536.91|30536.91|0
1584369600000|2020-03-16 14:40:00|30619.65|30619.65|30470.08|30470.08|30639.2|30639.2|30442.35|30442.35|0
1584369900000|2020-03-16 14:45:00|30484.63|30484.63|30355.78|30355.78|30512.62|30512.62|30352.14|30352.14|0
1584370200000|2020-03-16 14:50:00|30355.53|30355.53|30310.08|30310.08|30362.26|30362.26|30145.71|30145.71|0
1584370500000|2020-03-16 14:55:00|30331.91|30331.91|30288.94|30288.94|30356.92|30356.92|30149.78|30149.78|0
1584370800000|2020-03-16 15:00:00|30281.66|30281.66|30124.62|30124.62|30328.48|30328.48|30124.62|30124.62|0
1584371100000|2020-03-16 15:05:00|30113.71|30113.71|30287.63|30287.63|30289.91|30289.91|30082.33|30082.33|0
1584371400000|2020-03-16 15:10:00|30302.18|30302.18|30274.65|30274.65|30321.5|30321.5|30177.61|30177.61|0
1584371700000|2020-03-16 15:15:00|30277.38|30277.38|30213.34|30213.34|30336.47|30336.47|30195.12|30195.12|0
1584372000000|2020-03-16 15:20:00|30209.7|30209.7|30651.01|30651.01|30669.2|30669.2|30198.79|30198.79|0
1584372300000|2020-03-16 15:25:00|30647.37|30647.37|30826.14|30826.14|30827.05|30827.05|30575.25|30575.25|0
1584372600000|2020-03-16 15:30:00|30804.32|30804.32|30670.03|30670.03|30962.53|30962.53|30637.3|30637.3|0
1584372900000|2020-03-16 15:35:00|30674.12|30674.12|30891.43|30891.43|30994.2|30994.2|30642.8|30642.8|0
1584373200000|2020-03-16 15:40:00|30880.52|30880.52|30744.61|30744.61|30891.43|30891.43|30672.77|30672.77|0
1584373500000|2020-03-16 15:45:00|30730.06|30730.06|30685.96|30685.96|30802.77|30802.77|30605.46|30605.46|0
1584373800000|2020-03-16 15:50:00|30700.51|30700.51|30667.82|30667.82|30725.49|30725.49|30605.94|30605.94|0
1584374100000|2020-03-16 15:55:00|30689.65|30689.65|30828.69|30828.69|30828.69|30828.69|30527.93|30527.93|0
1584374400000|2020-03-16 16:00:00|30810.51|30810.51|31050.82|31050.82|31050.82|31050.82|30741.75|30741.75|0
1584374700000|2020-03-16 16:05:00|31047.18|31047.18|31024.9|31024.9|31076.84|31076.84|30979.49|30979.49|0
1584375000000|2020-03-16 16:10:00|31027.62|31027.62|30906.76|30906.76|31090.2|31090.2|30892.21|30892.21|0
1584375300000|2020-03-16 16:15:00|30874.02|30874.02|30851.43|30851.43|30890.85|30890.85|30781.91|30781.91|0
1584375600000|2020-03-16 16:20:00|30850.07|30850.07|30580.44|30580.44|30851.43|30851.43|30569.5|30569.5|0
1584375900000|2020-03-16 16:25:00|30569.53|30569.53|30581.83|30581.83|30790.83|30790.83|30559.53|30559.53|0
1584432900000|2020-03-17 08:15:00|31920.71|31920.71|31763.16|31763.16|31920.71|31920.71|31736.63|31736.63|0
1584433200000|2020-03-17 08:20:00|31774.07|31774.07|31655.88|31655.88|31780.45|31780.45|31616.76|31616.76|0
1584433500000|2020-03-17 08:25:00|31644.97|31644.97|31561.07|31561.07|31666.8|31666.8|31412.4|31412.4|0
1584433800000|2020-03-17 08:30:00|31571.96|31571.96|31543.97|31543.97|31694.72|31694.72|31485.78|31485.78|0
1584434100000|2020-03-17 08:35:00|31529.42|31529.42|31411.7|31411.7|31580.15|31580.15|31382.6|31382.6|0
1584434400000|2020-03-17 08:40:00|31382.6|31382.6|31466.15|31466.15|31505.7|31505.7|31356.97|31356.97|0
1584434700000|2020-03-17 08:45:00|31474.33|31474.33|31761.95|31761.95|31821.95|31821.95|31474.33|31474.33|0
1584435000000|2020-03-17 08:50:00|31753.77|31753.77|31398.17|31398.17|31764.69|31764.69|31398.17|31398.17|0
1584435300000|2020-03-17 08:55:00|31372.71|31372.71|31584.87|31584.87|31616.69|31616.69|31363.46|31363.46|0
1584435600000|2020-03-17 09:00:00|31599.42|31599.42|31720.62|31720.62|31720.62|31720.62|31496.86|31496.86|0
1584435900000|2020-03-17 09:05:00|31735.17|31735.17|31326.94|31326.94|31736.08|31736.08|31312.39|31312.39|0
1584436200000|2020-03-17 09:10:00|31352.4|31352.4|31399.84|31399.84|31474.86|31474.86|31308.2|31308.2|0
1584436500000|2020-03-17 09:15:00|31394.39|31394.39|31151.59|31151.59|31467.57|31467.57|31151.59|31151.59|0
1584436800000|2020-03-17 09:20:00|31143.42|31143.42|31401.61|31401.61|31458.99|31458.99|31143.42|31143.42|0
1584437100000|2020-03-17 09:25:00|31416.16|31416.16|31394.4|31394.4|31427.07|31427.07|31217.3|31217.3|0
1584437400000|2020-03-17 09:30:00|31361.67|31361.67|30862.34|30862.34|31398.04|31398.04|30824.27|30824.27|0
1584437700000|2020-03-17 09:35:00|30851.44|30851.44|31114.98|31114.98|31136.35|31136.35|30812.35|30812.35|0
1584438000000|2020-03-17 09:40:00|31107.71|31107.71|31179.21|31179.21|31302.33|31302.33|31064.18|31064.18|0
1584438300000|2020-03-17 09:45:00|31153.75|31153.75|31288.81|31288.81|31360.59|31360.59|31070.09|31070.09|0
1584438600000|2020-03-17 09:50:00|31270.62|31270.62|31014.02|31014.02|31401.87|31401.87|30949.92|30949.92|0
1584438900000|2020-03-17 09:55:00|31028.57|31028.57|30967.57|30967.57|31178.03|31178.03|30854.73|30854.73|0
1584439200000|2020-03-17 10:00:00|30971.66|30971.66|31337.83|31337.83|31341.47|31341.47|30971.41|30971.41|0
1584439500000|2020-03-17 10:05:00|31308.74|31308.74|31198.31|31198.31|31308.74|31308.74|31108.36|31108.36|0
1584439800000|2020-03-17 10:10:00|31249.23|31249.23|31324.09|31324.09|31356.82|31356.82|31209.22|31209.22|0
1584440100000|2020-03-17 10:15:00|31325.09|31325.09|31297.3|31297.3|31396.46|31396.46|31191.89|31191.89|0
1584440400000|2020-03-17 10:20:00|31279.11|31279.11|31370.74|31370.74|31494.71|31494.71|31251.48|31251.48|0
1584440700000|2020-03-17 10:25:00|31367.1|31367.1|31476.19|31476.19|31552.57|31552.57|31293.01|31293.01|0
1584441000000|2020-03-17 10:30:00|31472.55|31472.55|31380.68|31380.68|31508.01|31508.01|31275.82|31275.82|0
1584441300000|2020-03-17 10:35:00|31402.51|31402.51|31440.97|31440.97|31563.25|31563.25|31331.59|31331.59|0
1584441600000|2020-03-17 10:40:00|31419.15|31419.15|31386.34|31386.34|31491.61|31491.61|31328.82|31328.82|0
1584441900000|2020-03-17 10:45:00|31379.07|31379.07|31655.51|31655.51|31670.05|31670.05|31360.88|31360.88|0
1584442200000|2020-03-17 10:50:00|31648.23|31648.23|31865.13|31865.13|31909.68|31909.68|31648.23|31648.23|0
1584442500000|2020-03-17 10:55:00|31869.22|31869.22|32004.65|32004.65|32032.85|32032.85|31869.22|31869.22|0
1584442800000|2020-03-17 11:00:00|32006.02|32006.02|31818.23|31818.23|32016.93|32016.93|31757.29|31757.29|0
1584443100000|2020-03-17 11:05:00|31858.24|31858.24|31880.31|31880.31|31990.17|31990.17|31821.87|31821.87|0
1584443400000|2020-03-17 11:10:00|31874.86|31874.86|31733.33|31733.33|31903.96|31903.96|31688.32|31688.32|0
1584443700000|2020-03-17 11:15:00|31736.97|31736.97|31576.63|31576.63|31762.43|31762.43|31569.35|31569.35|0
1584444000000|2020-03-17 11:20:00|31605.72|31605.72|31435.78|31435.78|31619.82|31619.82|31418.32|31418.32|0
1584444300000|2020-03-17 11:25:00|31421.23|31421.23|31367.29|31367.29|31477.68|31477.68|31283.69|31283.69|0
1584444600000|2020-03-17 11:30:00|31371.38|31371.38|31278.8|31278.8|31429.57|31429.57|31238.79|31238.79|0
1584444900000|2020-03-17 11:35:00|31267.89|31267.89|31307.78|31307.78|31387|31387|31237.78|31237.78|0
1584445200000|2020-03-17 11:40:00|31333.25|31333.25|31261.88|31261.88|31448.28|31448.28|31261.88|31261.88|0
1584445500000|2020-03-17 11:45:00|31272.79|31272.79|31351.73|31351.73|31475.44|31475.44|31246.27|31246.27|0
1584445800000|2020-03-17 11:50:00|31339.45|31339.45|31266.17|31266.17|31424.92|31424.92|31266.17|31266.17|0
1584446100000|2020-03-17 11:55:00|31258.89|31258.89|31115.54|31115.54|31273.49|31273.49|31096.05|31096.05|0
1584446400000|2020-03-17 12:00:00|31107.37|31107.37|31103.92|31103.92|31159.37|31159.37|31053.15|31053.15|0
1584446700000|2020-03-17 12:05:00|31096.64|31096.64|31113.5|31113.5|31169.43|31169.43|31057.54|31057.54|0
1584447000000|2020-03-17 12:10:00|31120.78|31120.78|31265.8|31265.8|31299.43|31299.43|31120.78|31120.78|0
1584447300000|2020-03-17 12:15:00|31280.35|31280.35|31301.38|31301.38|31308.39|31308.39|31212.07|31212.07|0
1584447600000|2020-03-17 12:20:00|31297.74|31297.74|31234.17|31234.17|31307.74|31307.74|31163.04|31163.04|0
1584447900000|2020-03-17 12:25:00|31237.81|31237.81|31120.12|31120.12|31253.72|31253.72|31116.49|31116.49|0
1584448200000|2020-03-17 12:30:00|31112.85|31112.85|31074.25|31074.25|31123.1|31123.1|31043.56|31043.56|0
1584448500000|2020-03-17 12:35:00|31088.8|31088.8|30995.37|30995.37|31088.8|31088.8|30973.33|30973.33|0
1584448800000|2020-03-17 12:40:00|30996.73|30996.73|31044.28|31044.28|31074.73|31074.73|30929.15|30929.15|0
1584449100000|2020-03-17 12:45:00|31045.64|31045.64|31075.64|31075.64|31086.55|31086.55|30960.37|30960.37|0
1584449400000|2020-03-17 12:50:00|31079.72|31079.72|30983.56|30983.56|31095.32|31095.32|30941.27|30941.27|0
1584449700000|2020-03-17 12:55:00|31001.74|31001.74|31197.67|31197.67|31231.77|31231.77|30983.56|30983.56|0
1584450000000|2020-03-17 13:00:00|31200.39|31200.39|31133.18|31133.18|31200.39|31200.39|31037.38|31037.38|0
1584450300000|2020-03-17 13:05:00|31141.35|31141.35|31232.51|31232.51|31236.6|31236.6|31105.51|31105.51|0
1584450600000|2020-03-17 13:10:00|31242.51|31242.51|31276.85|31276.85|31292.31|31292.31|31227.74|31227.74|0
1584450900000|2020-03-17 13:15:00|31273.21|31273.21|31289.7|31289.7|31395.48|31395.48|31273.21|31273.21|0
1584451200000|2020-03-17 13:20:00|31307.88|31307.88|31255.65|31255.65|31365.21|31365.21|31223.37|31223.37|0
1584451500000|2020-03-17 13:25:00|31248.38|31248.38|31389.62|31389.62|31458.86|31458.86|31226.55|31226.55|0
1584451800000|2020-03-17 13:30:00|31393.71|31393.71|31319.53|31319.53|31471.82|31471.82|31233.11|31233.11|0
1584452100000|2020-03-17 13:35:00|31330.45|31330.45|31186.5|31186.5|31350.91|31350.91|31150.12|31150.12|0
1584452400000|2020-03-17 13:40:00|31168.31|31168.31|31226.16|31226.16|31240.71|31240.71|31111.92|31111.92|0
1584452700000|2020-03-17 13:45:00|31229.8|31229.8|31472.52|31472.52|31535.42|31535.42|31226.16|31226.16|0
1584453000000|2020-03-17 13:50:00|31476.16|31476.16|31323.91|31323.91|31498.88|31498.88|31322.08|31322.08|0
1584453300000|2020-03-17 13:55:00|31323.41|31323.41|31393.65|31393.65|31462.49|31462.49|31321.59|31321.59|0
1584453600000|2020-03-17 14:00:00|31405.93|31405.93|31458.69|31458.69|31495.52|31495.52|31248.21|31248.21|0
1584453900000|2020-03-17 14:05:00|31484.16|31484.16|31558.84|31558.84|31657.14|31657.14|31414.6|31414.6|0
1584454200000|2020-03-17 14:10:00|31566.12|31566.12|31620.03|31620.03|31668.2|31668.2|31505.65|31505.65|0
1584454500000|2020-03-17 14:15:00|31605.48|31605.48|31653.73|31653.73|31718.64|31718.64|31550.35|31550.35|0
1584454800000|2020-03-17 14:20:00|31668.28|31668.28|31702.98|31702.98|31767.54|31767.54|31608.27|31608.27|0
1584455100000|2020-03-17 14:25:00|31706.62|31706.62|31827.26|31827.26|31895.09|31895.09|31706.62|31706.62|0
1584455400000|2020-03-17 14:30:00|31838.18|31838.18|31880.66|31880.66|31954.72|31954.72|31838.18|31838.18|0
1584455700000|2020-03-17 14:35:00|31895.21|31895.21|32011.64|32011.64|32013.8|32013.8|31895.21|31895.21|0
1584456000000|2020-03-17 14:40:00|32004.36|32004.36|32185.33|32185.33|32196.24|32196.24|31976.52|31976.52|0
1584456300000|2020-03-17 14:45:00|32199.88|32199.88|32337.96|32337.96|32416.12|32416.12|32188.75|32188.75|0
1584456600000|2020-03-17 14:50:00|32340.69|32340.69|32265.18|32265.18|32340.69|32340.69|32180.82|32180.82|0
1584456900000|2020-03-17 14:55:00|32270.63|32270.63|32496.06|32496.06|32528.8|32528.8|32184.71|32184.71|0
1584457200000|2020-03-17 15:00:00|32510.61|32510.61|32590.96|32590.96|32604.85|32604.85|32465.64|32465.64|0
1584457500000|2020-03-17 15:05:00|32594.6|32594.6|32855.02|32855.02|32884.12|32884.12|32554.14|32554.14|0
1584457800000|2020-03-17 15:10:00|32844.11|32844.11|33080.94|33080.94|33080.94|33080.94|32844.11|32844.11|0
1584458100000|2020-03-17 15:15:00|33075.49|33075.49|33308.96|33308.96|33308.96|33308.96|33055.54|33055.54|0
1584458400000|2020-03-17 15:20:00|33313.04|33313.04|33495.66|33495.66|33500.86|33500.86|33296.23|33296.23|0
1584458700000|2020-03-17 15:25:00|33492.94|33492.94|33593.87|33593.87|33691.15|33691.15|33486.13|33486.13|0
1584459000000|2020-03-17 15:30:00|33572.04|33572.04|33598.48|33598.48|33640.75|33640.75|33537.5|33537.5|0
1584459300000|2020-03-17 15:35:00|33594.85|33594.85|33195.73|33195.73|33631.19|33631.19|33195.73|33195.73|0
1584459600000|2020-03-17 15:40:00|33184.81|33184.81|33241.37|33241.37|33303.68|33303.68|33124.08|33124.08|0
1584459900000|2020-03-17 15:45:00|33242.74|33242.74|33576.18|33576.18|33632.55|33632.55|33242.74|33242.74|0
1584460200000|2020-03-17 15:50:00|33547.08|33547.08|33479.34|33479.34|33647.84|33647.84|33447.71|33447.71|0
1584460500000|2020-03-17 15:55:00|33509.8|33509.8|33367.75|33367.75|33510.23|33510.23|33223.67|33223.67|0
1584460800000|2020-03-17 16:00:00|33366.39|33366.39|33393.77|33393.77|33487.87|33487.87|33305.56|33305.56|0
1584461100000|2020-03-17 16:05:00|33408.32|33408.32|33336.35|33336.35|33450.35|33450.35|33259.9|33259.9|0
1584461400000|2020-03-17 16:10:00|33334.98|33334.98|33503.51|33503.51|33504.87|33504.87|33265.43|33265.43|0
1584461700000|2020-03-17 16:15:00|33496.23|33496.23|33417.37|33417.37|33511.92|33511.92|33311.76|33311.76|0
1584462000000|2020-03-17 16:20:00|33420.09|33420.09|33444.79|33444.79|33452.06|33452.06|33255.08|33255.08|0
1584462300000|2020-03-17 16:25:00|33430.24|33430.24|33390.86|33390.86|33473.14|33473.14|33296.49|33296.49|0
1584519300000|2020-03-18 08:15:00|32686.65|32686.65|32836.81|32836.81|32987.41|32987.41|32676.4|32676.4|0
1584519600000|2020-03-18 08:20:00|32829.53|32829.53|32913.57|32913.57|32944.94|32944.94|32822.18|32822.18|0
1584519900000|2020-03-18 08:25:00|32877.66|32877.66|32897.19|32897.19|33033.16|33033.16|32767.19|32767.19|0
1584520200000|2020-03-18 08:30:00|32919.01|32919.01|33019.55|33019.55|33083.64|33083.64|32839.91|32839.91|0
1584520500000|2020-03-18 08:35:00|33030.46|33030.46|32940.06|32940.06|33080.51|33080.51|32929.15|32929.15|0
1584520800000|2020-03-18 08:40:00|32980.07|32980.07|33003.83|33003.83|33074.3|33074.3|32915.96|32915.96|0
1584521100000|2020-03-18 08:45:00|33022.02|33022.02|32986.93|32986.93|33062.04|33062.04|32945.07|32945.07|0
1584521400000|2020-03-18 08:50:00|32997.84|32997.84|32890.85|32890.85|32997.84|32997.84|32758.64|32758.64|0
1584521700000|2020-03-18 08:55:00|32879.94|32879.94|32782.07|32782.07|32975.87|32975.87|32782.07|32782.07|0
1584522000000|2020-03-18 09:00:00|32778.43|32778.43|32624.74|32624.74|32825.25|32825.25|32606.55|32606.55|0
1584522300000|2020-03-18 09:05:00|32599.28|32599.28|32608.92|32608.92|32656.2|32656.2|32538.92|32538.92|0
1584522600000|2020-03-18 09:10:00|32617.09|32617.09|32589.31|32589.31|32641.15|32641.15|32528.86|32528.86|0
1584522900000|2020-03-18 09:15:00|32586.59|32586.59|32511.03|32511.03|32608.41|32608.41|32496.48|32496.48|0
1584523200000|2020-03-18 09:20:00|32540.13|32540.13|32344.89|32344.89|32540.13|32540.13|32328.98|32328.98|0
1584523500000|2020-03-18 09:25:00|32359.44|32359.44|32388.11|32388.11|32467.22|32467.22|32286.24|32286.24|0
1584523800000|2020-03-18 09:30:00|32391.75|32391.75|32253.03|32253.03|32413.57|32413.57|32227.57|32227.57|0
1584524100000|2020-03-18 09:35:00|32223.93|32223.93|32321.97|32321.97|32500.64|32500.64|32191.2|32191.2|0
1584524400000|2020-03-18 09:40:00|32372.89|32372.89|32306.49|32306.49|32372.89|32372.89|32154.55|32154.55|0
1584524700000|2020-03-18 09:45:00|32306.99|32306.99|32468.4|32468.4|32475.68|32475.68|32281.53|32281.53|0
1584525000000|2020-03-18 09:50:00|32486.59|32486.59|32392.68|32392.68|32497.54|32497.54|32329.33|32329.33|0
1584525300000|2020-03-18 09:55:00|32367.22|32367.22|32546.22|32546.22|32586.23|32586.23|32333.12|32333.12|0
1584525600000|2020-03-18 10:00:00|32535.31|32535.31|32633.5|32633.5|32707.46|32707.46|32518.03|32518.03|0
1584525900000|2020-03-18 10:05:00|32636.22|32636.22|32515.9|32515.9|32639.86|32639.86|32448.61|32448.61|0
1584526200000|2020-03-18 10:10:00|32483.17|32483.17|32486.38|32486.38|32499.33|32499.33|32415.45|32415.45|0
1584526500000|2020-03-18 10:15:00|32487.75|32487.75|32472.07|32472.07|32566.1|32566.1|32444.79|32444.79|0
1584526800000|2020-03-18 10:20:00|32475.7|32475.7|32525.67|32525.67|32581.14|32581.14|32472.07|32472.07|0
1584527100000|2020-03-18 10:25:00|32500.21|32500.21|32270.45|32270.45|32500.21|32500.21|32233.63|32233.63|0
1584527400000|2020-03-18 10:30:00|32292.27|32292.27|32308.42|32308.42|32314.54|32314.54|32215.73|32215.73|0
1584527700000|2020-03-18 10:35:00|32293.87|32293.87|32211.24|32211.24|32293.87|32293.87|32171.42|32171.42|0
1584528000000|2020-03-18 10:40:00|32215.32|32215.32|32285.38|32285.38|32304.48|32304.48|32194.86|32194.86|0
1584528300000|2020-03-18 10:45:00|32267.2|32267.2|32271.75|32271.75|32297.66|32297.66|32160.35|32160.35|0
1584528600000|2020-03-18 10:50:00|32279.02|32279.02|32439.13|32439.13|32439.13|32439.13|32228.01|32228.01|0
1584528900000|2020-03-18 10:55:00|32428.21|32428.21|32569.51|32569.51|32569.51|32569.51|32407.86|32407.86|0
1584529200000|2020-03-18 11:00:00|32565.88|32565.88|32475.21|32475.21|32565.88|32565.88|32449.96|32449.96|0
1584529500000|2020-03-18 11:05:00|32476.57|32476.57|32567.93|32567.93|32567.93|32567.93|32402.01|32402.01|0
1584529800000|2020-03-18 11:10:00|32564.29|32564.29|32577.16|32577.16|32595.35|32595.35|32437.74|32437.74|0
1584530100000|2020-03-18 11:15:00|32595.35|32595.35|32807.66|32807.66|32807.66|32807.66|32577.16|32577.16|0
1584530400000|2020-03-18 11:20:00|32790.38|32790.38|32869.65|32869.65|32887.83|32887.83|32746.44|32746.44|0
1584530700000|2020-03-18 11:25:00|32876.92|32876.92|33027.26|33027.26|33037.92|33037.92|32876.92|32876.92|0
1584531000000|2020-03-18 11:30:00|33016.35|33016.35|33229.74|33229.74|33318.98|33318.98|32989.27|32989.27|0
1584531300000|2020-03-18 11:35:00|33224.29|33224.29|33316.14|33316.14|33348.44|33348.44|33173.37|33173.37|0
1584531600000|2020-03-18 11:40:00|33312.5|33312.5|33215.03|33215.03|33319.77|33319.77|33153.45|33153.45|0
1584531900000|2020-03-18 11:45:00|33213.67|33213.67|33178.94|33178.94|33237.23|33237.23|33175.07|33175.07|0
1584532200000|2020-03-18 11:50:00|33175.31|33175.31|33121.27|33121.27|33250.12|33250.12|33115.36|33115.36|0
1584532500000|2020-03-18 11:55:00|33106.72|33106.72|33139.25|33139.25|33171.98|33171.98|33049.03|33049.03|0
1584532800000|2020-03-18 12:00:00|33204.72|33204.72|33142.4|33142.4|33227.42|33227.42|33110.15|33110.15|0
1584533100000|2020-03-18 12:05:00|33116.94|33116.94|33093.74|33093.74|33138.77|33138.77|33030.93|33030.93|0
1584533400000|2020-03-18 12:10:00|33104.66|33104.66|32984.18|32984.18|33104.66|33104.66|32984.18|32984.18|0
1584533700000|2020-03-18 12:15:00|32976.9|32976.9|32883.3|32883.3|32979.24|32979.24|32860.58|32860.58|0
1584534000000|2020-03-18 12:20:00|32890.57|32890.57|32846|32846|32914.16|32914.16|32820.54|32820.54|0
1584534300000|2020-03-18 12:25:00|32827.81|32827.81|32786.65|32786.65|32906.87|32906.87|32786.65|32786.65|0
1584534600000|2020-03-18 12:30:00|32775.74|32775.74|32855.83|32855.83|32861.28|32861.28|32747.61|32747.61|0
1584534900000|2020-03-18 12:35:00|32844.92|32844.92|32965.28|32965.28|32974.32|32974.32|32834|32834|0
1584535200000|2020-03-18 12:40:00|32968.01|32968.01|33092.75|33092.75|33092.75|33092.75|32935.72|32935.72|0
1584535500000|2020-03-18 12:45:00|33096.39|33096.39|33070.32|33070.32|33221.94|33221.94|33036.52|33036.52|0
1584535800000|2020-03-18 12:50:00|33063.51|33063.51|33146.17|33146.17|33163.91|33163.91|33048.96|33048.96|0
1584536100000|2020-03-18 12:55:00|33142.53|33142.53|32956.6|32956.6|33147.53|33147.53|32956.6|32956.6|0
1584536400000|2020-03-18 13:00:00|32953.87|32953.87|33071.86|33071.86|33076.27|33076.27|32913.61|32913.61|0
1584536700000|2020-03-18 13:05:00|33060.95|33060.95|32873.93|32873.93|33074.39|33074.39|32873.93|32873.93|0
1584537000000|2020-03-18 13:10:00|32855.75|32855.75|32830.25|32830.25|32878.27|32878.27|32765.06|32765.06|0
1584537300000|2020-03-18 13:15:00|32815.7|32815.7|32746.95|32746.95|32842.53|32842.53|32706.14|32706.14|0
1584537600000|2020-03-18 13:20:00|32750.59|32750.59|32693.86|32693.86|32773.77|32773.77|32675.22|32675.22|0
1584537900000|2020-03-18 13:25:00|32690.22|32690.22|32723.46|32723.46|32744.37|32744.37|32591.72|32591.72|0
1584538200000|2020-03-18 13:30:00|32712.54|32712.54|33089.68|33089.68|33292.21|33292.21|32712.54|32712.54|0
1584538500000|2020-03-18 13:35:00|33067.86|33067.86|32905.25|32905.25|33071.5|33071.5|32861.61|32861.61|0
1584538800000|2020-03-18 13:40:00|32894.34|32894.34|33356.38|33356.38|33446.82|33446.82|32861.61|32861.61|0
1584539100000|2020-03-18 13:45:00|33367.3|33367.3|33346.48|33346.48|33411.04|33411.04|33215.09|33215.09|0
1584539400000|2020-03-18 13:50:00|33331.93|33331.93|33702.18|33702.18|33709.45|33709.45|33331.93|33331.93|0
1584539700000|2020-03-18 13:55:00|33756.74|33756.74|33770.01|33770.01|33791.83|33791.83|33532.63|33532.63|0
1584540000000|2020-03-18 14:00:00|33740.91|33740.91|34151.45|34151.45|34187.8|34187.8|33684.09|33684.09|0
1584540300000|2020-03-18 14:05:00|34136.9|34136.9|33786.25|33786.25|34141|34141|33786.25|33786.25|0
1584540600000|2020-03-18 14:10:00|33782.62|33782.62|33838.88|33838.88|33979.62|33979.62|33733.51|33733.51|0
1584540900000|2020-03-18 14:15:00|33857.07|33857.07|33860.86|33860.86|34010.84|34010.84|33829.79|33829.79|0
1584541200000|2020-03-18 14:20:00|33853.59|33853.59|33996.9|33996.9|34015.09|34015.09|33809.96|33809.96|0
1584541500000|2020-03-18 14:25:00|34000.54|34000.54|34115.47|34115.47|34158.21|34158.21|33942.55|33942.55|0
1584541800000|2020-03-18 14:30:00|34108.2|34108.2|34434.44|34434.44|34510.37|34510.37|34047.28|34047.28|0
1584542100000|2020-03-18 14:35:00|34424.91|34424.91|34618.26|34618.26|34618.26|34618.26|34406.05|34406.05|0
1584542400000|2020-03-18 14:40:00|34596.44|34596.44|34543.61|34543.61|34667.82|34667.82|34532.69|34532.69|0
1584542700000|2020-03-18 14:45:00|34542|34542|34392.86|34392.86|34552.91|34552.91|34277.38|34277.38|0
1584543000000|2020-03-18 14:50:00|34338.3|34338.3|34319.89|34319.89|34421.86|34421.86|34257.13|34257.13|0
1584543300000|2020-03-18 14:55:00|34308.98|34308.98|34294.1|34294.1|34394.12|34394.12|34258.97|34258.97|0
1584543600000|2020-03-18 15:00:00|34272.28|34272.28|34277.91|34277.91|34440.53|34440.53|34231.16|34231.16|0
1584543900000|2020-03-18 15:05:00|34267|34267|34017.46|34017.46|34267|34267|34008.37|34008.37|0
1584544200000|2020-03-18 15:10:00|34032.01|34032.01|33828.69|33828.69|34071.1|34071.1|33824.14|33824.14|0
1584544500000|2020-03-18 15:15:00|33821.88|33821.88|33663.81|33663.81|33833.24|33833.24|33647.45|33647.45|0
1584544800000|2020-03-18 15:20:00|33660.17|33660.17|33275.21|33275.21|33762.46|33762.46|33275.21|33275.21|0
1584545100000|2020-03-18 15:25:00|33271.57|33271.57|33155.79|33155.79|33425.23|33425.23|33137.6|33137.6|0
1584545400000|2020-03-18 15:30:00|33152.15|33152.15|33163.63|33163.63|33262.61|33262.61|33022.12|33022.12|0
1584545700000|2020-03-18 15:35:00|33160|33160|32975.66|32975.66|33200.65|33200.65|32975.66|32975.66|0
1584546000000|2020-03-18 15:40:00|32950.2|32950.2|32826.04|32826.04|33059.31|33059.31|32826.04|32826.04|0
1584546300000|2020-03-18 15:45:00|32811.49|32811.49|33008.61|33008.61|33079.55|33079.55|32751.48|32751.48|0
1584546600000|2020-03-18 15:50:00|33044.98|33044.98|33291.26|33291.26|33330.38|33330.38|33041.54|33041.54|0
1584546900000|2020-03-18 15:55:00|33313.09|33313.09|33051.37|33051.37|33323.39|33323.39|33007.39|33007.39|0
1584547200000|2020-03-18 16:00:00|33076.83|33076.83|33014.17|33014.17|33143.41|33143.41|32993.71|32993.71|0
1584547500000|2020-03-18 16:05:00|33017.81|33017.81|33150.21|33150.21|33332.96|33332.96|33014.88|33014.88|0
1584547800000|2020-03-18 16:10:00|33142.93|33142.93|33067.97|33067.97|33317.26|33317.26|33064.33|33064.33|0
1584548100000|2020-03-18 16:15:00|33066.6|33066.6|32868.38|32868.38|33084.79|33084.79|32801.55|32801.55|0
1584548400000|2020-03-18 16:20:00|32879.29|32879.29|33048.64|33048.64|33052.28|33052.28|32812.46|32812.46|0
1584548700000|2020-03-18 16:25:00|33034.09|33034.09|33352.24|33352.24|33352.24|33352.24|33004.99|33004.99|0
1584605700000|2020-03-19 08:15:00|34404.03|34404.03|34535.1|34535.1|34615.12|34615.12|34386.36|34386.36|0
1584606000000|2020-03-19 08:20:00|34547.36|34547.36|34638.26|34638.26|34907.84|34907.84|34521.9|34521.9|0
1584606300000|2020-03-19 08:25:00|34630.99|34630.99|34853.41|34853.41|34853.41|34853.41|34399.2|34399.2|0
1584606600000|2020-03-19 08:30:00|34842.5|34842.5|34559.86|34559.86|34842.5|34842.5|34510.12|34510.12|0
1584606900000|2020-03-19 08:35:00|34576.21|34576.21|34187.21|34187.21|34617.72|34617.72|34179.94|34179.94|0
1584607200000|2020-03-19 08:40:00|34198.11|34198.11|34429.68|34429.68|34512.9|34512.9|34198.11|34198.11|0
1584607500000|2020-03-19 08:45:00|34435.13|34435.13|34456.38|34456.38|34456.38|34456.38|34133.59|34133.59|0
1584607800000|2020-03-19 08:50:00|34470.01|34470.01|34385.93|34385.93|34524.56|34524.56|34243.16|34243.16|0
1584608100000|2020-03-19 08:55:00|34395.46|34395.46|34223.96|34223.96|34455.51|34455.51|34193.03|34193.03|0
1584608400000|2020-03-19 09:00:00|34227.59|34227.59|34021.24|34021.24|34333.21|34333.21|33925.85|33925.85|0
1584608700000|2020-03-19 09:05:00|34053.97|34053.97|33966.63|33966.63|34186.26|34186.26|33966.63|33966.63|0
1584609000000|2020-03-19 09:10:00|33959.35|33959.35|34044.86|34044.86|34108.97|34108.97|33897.08|33897.08|0
1584609300000|2020-03-19 09:15:00|34036.69|34036.69|34104.42|34104.42|34143.07|34143.07|34012.58|34012.58|0
1584609600000|2020-03-19 09:20:00|34100.78|34100.78|33791.39|33791.39|34145.73|34145.73|33773.21|33773.21|0
1584609900000|2020-03-19 09:25:00|33781.86|33781.86|33656.74|33656.74|33839.31|33839.31|33621.33|33621.33|0
1584610200000|2020-03-19 09:30:00|33711.3|33711.3|33936.94|33936.94|33944.89|33944.89|33645.83|33645.83|0
1584610500000|2020-03-19 09:35:00|33933.3|33933.3|33833.01|33833.01|33936.72|33936.72|33772.57|33772.57|0
1584610800000|2020-03-19 09:40:00|33835.74|33835.74|34023.38|34023.38|34023.38|34023.38|33775.27|33775.27|0
1584611100000|2020-03-19 09:45:00|34037.93|34037.93|33815.5|33815.5|34037.93|34037.93|33815.5|33815.5|0
1584611400000|2020-03-19 09:50:00|33808.23|33808.23|33685.95|33685.95|33840.98|33840.98|33670.49|33670.49|0
1584611700000|2020-03-19 09:55:00|33682.32|33682.32|33533.4|33533.4|33733.88|33733.88|33533.4|33533.4|0
1584612000000|2020-03-19 10:00:00|33555.22|33555.22|33337.33|33337.33|33558.86|33558.86|33256.95|33256.95|0
1584612300000|2020-03-19 10:05:00|33335.97|33335.97|33180.26|33180.26|33387.54|33387.54|33064.93|33064.93|0
1584612600000|2020-03-19 10:10:00|33174.81|33174.81|33165.65|33165.65|33333.02|33333.02|33066.37|33066.37|0
1584612900000|2020-03-19 10:15:00|33154.74|33154.74|33153.36|33153.36|33256.58|33256.58|33107.46|33107.46|0
1584613200000|2020-03-19 10:20:00|33131.54|33131.54|33399.74|33399.74|33465.7|33465.7|33118.82|33118.82|0
1584613500000|2020-03-19 10:25:00|33407.01|33407.01|33420.65|33420.65|33427.92|33427.92|33321.08|33321.08|0
1584613800000|2020-03-19 10:30:00|33467.93|33467.93|33451.11|33451.11|33571.6|33571.6|33451.11|33451.11|0
1584614100000|2020-03-19 10:35:00|33487.48|33487.48|33501.16|33501.16|33575.7|33575.7|33419.3|33419.3|0
1584614400000|2020-03-19 10:40:00|33504.8|33504.8|33318.95|33318.95|33504.8|33504.8|33288.04|33288.04|0
1584614700000|2020-03-19 10:45:00|33315.31|33315.31|33189.53|33189.53|33344.41|33344.41|33038.9|33038.9|0
1584615000000|2020-03-19 10:50:00|33185.9|33185.9|33365.41|33365.41|33392.44|33392.44|33185.9|33185.9|0
1584615300000|2020-03-19 10:55:00|33376.32|33376.32|33338.83|33338.83|33388.45|33388.45|33255.64|33255.64|0
1584615600000|2020-03-19 11:00:00|33317.01|33317.01|33301.23|33301.23|33443.49|33443.49|33285.27|33285.27|0
1584615900000|2020-03-19 11:05:00|33286.69|33286.69|33162.74|33162.74|33286.69|33286.69|33119.08|33119.08|0
1584616200000|2020-03-19 11:10:00|33168.19|33168.19|33119.36|33119.36|33232.45|33232.45|33117.5|33117.5|0
1584616500000|2020-03-19 11:15:00|33159.37|33159.37|32943.89|32943.89|33159.37|33159.37|32943.89|32943.89|0
1584616800000|2020-03-19 11:20:00|32940.25|32940.25|32888.57|32888.57|32962.07|32962.07|32838.9|32838.9|0
1584617100000|2020-03-19 11:25:00|32863.11|32863.11|32849.47|32849.47|32933.13|32933.13|32758.54|32758.54|0
1584617400000|2020-03-19 11:30:00|32871.3|32871.3|32871.41|32871.41|32904.03|32904.03|32770.94|32770.94|0
1584617700000|2020-03-19 11:35:00|32856.86|32856.86|32624.43|32624.43|32856.86|32856.86|32624.43|32624.43|0
1584618000000|2020-03-19 11:40:00|32628.07|32628.07|32544.33|32544.33|32645.11|32645.11|32532.35|32532.35|0
1584618300000|2020-03-19 11:45:00|32560.68|32560.68|32615.21|32615.21|32633.39|32633.39|32512.48|32512.48|0
1584618600000|2020-03-19 11:50:00|32647.95|32647.95|32665.92|32665.92|32729.08|32729.08|32593.16|32593.16|0
1584618900000|2020-03-19 11:55:00|32676.83|32676.83|32698.19|32698.19|32780.92|32780.92|32665.28|32665.28|0
1584619200000|2020-03-19 12:00:00|32698.44|32698.44|32915.51|32915.51|32991.89|32991.89|32698.44|32698.44|0
1584619500000|2020-03-19 12:05:00|32886.41|32886.41|33056.78|33056.78|33067.69|33067.69|32886.41|32886.41|0
1584619800000|2020-03-19 12:10:00|33053.14|33053.14|32909.4|32909.4|33053.14|33053.14|32858.93|32858.93|0
1584620100000|2020-03-19 12:15:00|32923.95|32923.95|33011.57|33011.57|33011.57|33011.57|32878.71|32878.71|0
1584620400000|2020-03-19 12:20:00|32993.39|32993.39|33097.74|33097.74|33105.02|33105.02|32971.56|32971.56|0
1584620700000|2020-03-19 12:25:00|33065.01|33065.01|33117.23|33117.23|33138.74|33138.74|33020.33|33020.33|0
1584621000000|2020-03-19 12:30:00|33099.04|33099.04|33313.97|33313.97|33321.25|33321.25|33099.04|33099.04|0
1584621300000|2020-03-19 12:35:00|33310.34|33310.34|33259.66|33259.66|33373.53|33373.53|33212.61|33212.61|0
1584621600000|2020-03-19 12:40:00|33248.74|33248.74|33306.48|33306.48|33306.48|33306.48|33149.64|33149.64|0
1584621900000|2020-03-19 12:45:00|33307.84|33307.84|33441.01|33441.01|33446.95|33446.95|33307.84|33307.84|0
1584622200000|2020-03-19 12:50:00|33459.2|33459.2|33399.29|33399.29|33465.55|33465.55|33306.19|33306.19|0
1584622500000|2020-03-19 12:55:00|33407.46|33407.46|33340.09|33340.09|33407.46|33407.46|33315.16|33315.16|0
1584622800000|2020-03-19 13:00:00|33351.01|33351.01|33314.37|33314.37|33412.7|33412.7|33276.19|33276.19|0
1584623100000|2020-03-19 13:05:00|33307.1|33307.1|33429.06|33429.06|33447.24|33447.24|33289.84|33289.84|0
1584623400000|2020-03-19 13:10:00|33432.7|33432.7|33605.01|33605.01|33639.56|33639.56|33432.7|33432.7|0
1584623700000|2020-03-19 13:15:00|33597.73|33597.73|33709.45|33709.45|33724|33724|33590.46|33590.46|0
1584624000000|2020-03-19 13:20:00|33713.09|33713.09|33536.81|33536.81|33815.5|33815.5|33536.81|33536.81|0
1584624300000|2020-03-19 13:25:00|33500.43|33500.43|33466.6|33466.6|33528.63|33528.63|33422.7|33422.7|0
1584624600000|2020-03-19 13:30:00|33444.78|33444.78|33240.55|33240.55|33531.61|33531.61|33194.63|33194.63|0
1584624900000|2020-03-19 13:35:00|33246|33246|33360.67|33360.67|33429.78|33429.78|33160.98|33160.98|0
1584625200000|2020-03-19 13:40:00|33331.57|33331.57|33529.11|33529.11|33529.11|33529.11|33284|33284|0
1584625500000|2020-03-19 13:45:00|33485.46|33485.46|33607.52|33607.52|33644.8|33644.8|33438.18|33438.18|0
1584625800000|2020-03-19 13:50:00|33589.33|33589.33|33530.43|33530.43|33658.2|33658.2|33470.42|33470.42|0
1584626100000|2020-03-19 13:55:00|33537.71|33537.71|33653|33653|33699.82|33699.82|33453.92|33453.92|0
1584626400000|2020-03-19 14:00:00|33667.55|33667.55|33723.98|33723.98|33816.53|33816.53|33608.2|33608.2|0
1584626700000|2020-03-19 14:05:00|33738.53|33738.53|33798.5|33798.5|33966.63|33966.63|33681.56|33681.56|0
1584627000000|2020-03-19 14:10:00|33805.77|33805.77|33791.25|33791.25|33846.27|33846.27|33711.67|33711.67|0
1584627300000|2020-03-19 14:15:00|33823.99|33823.99|33835.39|33835.39|33960.86|33960.86|33750.8|33750.8|0
1584627600000|2020-03-19 14:20:00|33827.22|33827.22|34078.38|34078.38|34129.3|34129.3|33827.22|33827.22|0
1584627900000|2020-03-19 14:25:00|34074.74|34074.74|34089.34|34089.34|34168|34168|34016.55|34016.55|0
1584628200000|2020-03-19 14:30:00|34078.43|34078.43|34357.54|34357.54|34394.79|34394.79|34031.14|34031.14|0
1584628500000|2020-03-19 14:35:00|34358.9|34358.9|34438.05|34438.05|34468.99|34468.99|34230.58|34230.58|0
1584628800000|2020-03-19 14:40:00|34478.06|34478.06|34620.47|34620.47|34624.1|34624.1|34445.46|34445.46|0
1584629100000|2020-03-19 14:45:00|34598.64|34598.64|34699.39|34699.39|34767.97|34767.97|34578.27|34578.27|0
1584629400000|2020-03-19 14:50:00|34681.21|34681.21|34788.29|34788.29|34817.18|34817.18|34633.57|34633.57|0
1584629700000|2020-03-19 14:55:00|34784.65|34784.65|34760.45|34760.45|34918.02|34918.02|34738.62|34738.62|0
1584630000000|2020-03-19 15:00:00|34771.36|34771.36|34855.7|34855.7|35121.94|35121.94|34771.36|34771.36|0
1584630300000|2020-03-19 15:05:00|34850.25|34850.25|34800.46|34800.46|34881.24|34881.24|34687.96|34687.96|0
1584630600000|2020-03-19 15:10:00|34793.19|34793.19|34914.53|34914.53|34995.02|34995.02|34760.64|34760.64|0
1584630900000|2020-03-19 15:15:00|34899.98|34899.98|34900.61|34900.61|34951.66|34951.66|34811.8|34811.8|0
1584631200000|2020-03-19 15:20:00|34932.44|34932.44|35087.95|35087.95|35159.31|35159.31|34932.44|34932.44|0
1584631500000|2020-03-19 15:25:00|35095.22|35095.22|35343.05|35343.05|35364.88|35364.88|35087.95|35087.95|0
1584631800000|2020-03-19 15:30:00|35321.22|35321.22|35421.81|35421.81|35421.81|35421.81|35170.71|35170.71|0
1584632100000|2020-03-19 15:35:00|35396.35|35396.35|35316.54|35316.54|35517.92|35517.92|35309.26|35309.26|0
1584632400000|2020-03-19 15:40:00|35317.9|35317.9|35316.94|35316.94|35424.26|35424.26|35264.04|35264.04|0
1584632700000|2020-03-19 15:45:00|35324.21|35324.21|35203.33|35203.33|35328.33|35328.33|35123.72|35123.72|0
1584633000000|2020-03-19 15:50:00|35181.5|35181.5|35065.26|35065.26|35207.31|35207.31|34999.34|34999.34|0
1584633300000|2020-03-19 15:55:00|35050.71|35050.71|34779.68|34779.68|35092.98|35092.98|34696.94|34696.94|0
1584633600000|2020-03-19 16:00:00|34739.67|34739.67|34682.3|34682.3|34786.1|34786.1|34567.41|34567.41|0
1584633900000|2020-03-19 16:05:00|34678.66|34678.66|34601.39|34601.39|34741.78|34741.78|34601.39|34601.39|0
1584634200000|2020-03-19 16:10:00|34630.49|34630.49|34697.79|34697.79|34705.06|34705.06|34520.45|34520.45|0
1584634500000|2020-03-19 16:15:00|34690.51|34690.51|34699.43|34699.43|34718.07|34718.07|34568.76|34568.76|0
1584634800000|2020-03-19 16:20:00|34696.71|34696.71|34798.79|34798.79|34856.07|34856.07|34686.04|34686.04|0
1584635100000|2020-03-19 16:25:00|34813.34|34813.34|34922.7|34922.7|34922.7|34922.7|34695.07|34695.07|0
1584692100000|2020-03-20 08:15:00|36274.58|36274.58|35319.61|35319.61|36326.85|36326.85|35257.78|35257.78|0
1584692400000|2020-03-20 08:20:00|35315.98|35315.98|35121.7|35121.7|35464.46|35464.46|35110.79|35110.79|0
1584692700000|2020-03-20 08:25:00|35118.07|35118.07|34714.78|34714.78|35187.17|35187.17|34714.78|34714.78|0
1584693000000|2020-03-20 08:30:00|34721.59|34721.59|34431.1|34431.1|34721.59|34721.59|34007.83|34007.83|0
1584693300000|2020-03-20 08:35:00|34435.37|34435.37|34322.74|34322.74|34522.67|34522.67|34304.55|34304.55|0
1584693600000|2020-03-20 08:40:00|34330.01|34330.01|34238.2|34238.2|34420.49|34420.49|34190.48|34190.48|0
1584693900000|2020-03-20 08:45:00|34249.12|34249.12|34239.74|34239.74|34379.56|34379.56|34184.76|34184.76|0
1584694200000|2020-03-20 08:50:00|34217.92|34217.92|34189.28|34189.28|34307.93|34307.93|34111.09|34111.09|0
1584694500000|2020-03-20 08:55:00|34194.73|34194.73|34298.7|34298.7|34319.62|34319.62|34180.12|34180.12|0
1584694800000|2020-03-20 09:00:00|34291.89|34291.89|34291.42|34291.42|34472.42|34472.42|34228.7|34228.7|0
1584695100000|2020-03-20 09:05:00|34284.15|34284.15|34492.45|34492.45|34562.93|34562.93|34284.15|34284.15|0
1584695400000|2020-03-20 09:10:00|34492.7|34492.7|34611.31|34611.31|34611.31|34611.31|34339.92|34339.92|0
1584695700000|2020-03-20 09:15:00|34608.59|34608.59|34842.3|34842.3|34842.3|34842.3|34424.91|34424.91|0
1584696000000|2020-03-20 09:20:00|34845.94|34845.94|34975.49|34975.49|34979.13|34979.13|34780.48|34780.48|0
1584696300000|2020-03-20 09:25:00|34939.12|34939.12|35048.83|35048.83|35097.02|35097.02|34939.12|34939.12|0
1584696600000|2020-03-20 09:30:00|35044.75|35044.75|34888.03|34888.03|35081.12|35081.12|34880.75|34880.75|0
1584696900000|2020-03-20 09:35:00|34873.48|34873.48|34813.79|34813.79|34915.63|34915.63|34738.78|34738.78|0
1584697200000|2020-03-20 09:40:00|34791.96|34791.96|34812.63|34812.63|35032.21|35032.21|34762.87|34762.87|0
1584697500000|2020-03-20 09:45:00|34816.27|34816.27|34758.6|34758.6|34894.19|34894.19|34744.06|34744.06|0
1584697800000|2020-03-20 09:50:00|34759.14|34759.14|34814.58|34814.58|34832.77|34832.77|34715.48|34715.48|0
1584698100000|2020-03-20 09:55:00|34796.4|34796.4|34722.26|34722.26|34954.11|34954.11|34682.25|34682.25|0
1584698400000|2020-03-20 10:00:00|34707.71|34707.71|34584.17|34584.17|34735.13|34735.13|34577.36|34577.36|0
1584698700000|2020-03-20 10:05:00|34557.81|34557.81|34498.33|34498.33|34572.66|34572.66|34470.33|34470.33|0
1584699300000|2020-03-20 10:15:00|34493.05|34493.05|34419.07|34419.07|34493.05|34493.05|34287.3|34287.3|0
1584699600000|2020-03-20 10:20:00|34382.7|34382.7|34392.25|34392.25|34392.25|34392.25|34283.84|34283.84|0
1584699900000|2020-03-20 10:25:00|34374.06|34374.06|34101.28|34101.28|34374.06|34374.06|34094|34094|0
1584700200000|2020-03-20 10:30:00|34115.83|34115.83|34077.06|34077.06|34152.65|34152.65|33982.18|33982.18|0
1584700500000|2020-03-20 10:35:00|34071.61|34071.61|34119.49|34119.49|34120.78|34120.78|33998.47|33998.47|0
1584700800000|2020-03-20 10:40:00|34122.22|34122.22|33952.85|33952.85|34188.14|34188.14|33952.85|33952.85|0
1584701100000|2020-03-20 10:45:00|33934.22|33934.22|33909.92|33909.92|33934.48|33934.48|33855.43|33855.43|0
1584701400000|2020-03-20 10:50:00|33933.1|33933.1|33758.39|33758.39|34032.67|34032.67|33691.1|33691.1|0
1584701700000|2020-03-20 10:55:00|33763.39|33763.39|33954.39|33954.39|33954.39|33954.39|33650.18|33650.18|0
1584702000000|2020-03-20 11:00:00|33955.75|33955.75|33644.02|33644.02|33955.75|33955.75|33593.1|33593.1|0
1584702300000|2020-03-20 11:05:00|33611.29|33611.29|33573.45|33573.45|33622.2|33622.2|33465.12|33465.12|0
1584702600000|2020-03-20 11:10:00|33591.64|33591.64|33499.29|33499.29|33618.46|33618.46|33465.27|33465.27|0
1584702900000|2020-03-20 11:15:00|33470.19|33470.19|33466.5|33466.5|33547.42|33547.42|33347.9|33347.9|0
1584703200000|2020-03-20 11:20:00|33465.14|33465.14|33268.47|33268.47|33465.14|33465.14|33213.35|33213.35|0
1584703500000|2020-03-20 11:25:00|33275.28|33275.28|33268.99|33268.99|33332.63|33332.63|33190.93|33190.93|0
1584703800000|2020-03-20 11:30:00|33308.53|33308.53|33429.48|33429.48|33448.58|33448.58|33308.53|33308.53|0
1584704100000|2020-03-20 11:35:00|33434.93|33434.93|33249.9|33249.9|33434.93|33434.93|33223.99|33223.99|0
1584704400000|2020-03-20 11:40:00|33366.29|33366.29|33386.37|33386.37|33394.06|33394.06|33292.22|33292.22|0
1584704700000|2020-03-20 11:45:00|33397.28|33397.28|33460.94|33460.94|33528.67|33528.67|33397.28|33397.28|0
1584705000000|2020-03-20 11:50:00|33463.66|33463.66|33644.37|33644.37|33709.58|33709.58|33444.58|33444.58|0
1584705300000|2020-03-20 11:55:00|33648.46|33648.46|33662.45|33662.45|33702|33702|33518.27|33518.27|0
1584705600000|2020-03-20 12:00:00|33644.74|33644.74|33734.33|33734.33|34027.58|34027.58|33644.74|33644.74|0
1584705900000|2020-03-20 12:05:00|33737.05|33737.05|33755.25|33755.25|33866.63|33866.63|33726.6|33726.6|0
1584706200000|2020-03-20 12:10:00|33787.99|33787.99|33855.54|33855.54|33875.28|33875.28|33750.7|33750.7|0
1584706500000|2020-03-20 12:15:00|33821.44|33821.44|33701.9|33701.9|33835.99|33835.99|33678.27|33678.27|0
1584706800000|2020-03-20 12:20:00|33697.82|33697.82|33737.1|33737.1|33791.47|33791.47|33665.99|33665.99|0
1584707100000|2020-03-20 12:25:00|33766.2|33766.2|33654.99|33654.99|33788.02|33788.02|33650.9|33650.9|0
1584707400000|2020-03-20 12:30:00|33614.98|33614.98|33764.11|33764.11|33764.11|33764.11|33584.52|33584.52|0
1584707700000|2020-03-20 12:35:00|33772.28|33772.28|33747.47|33747.47|33831.84|33831.84|33733.92|33733.92|0
1584708000000|2020-03-20 12:40:00|33722.01|33722.01|33877.56|33877.56|33925.74|33925.74|33706.6|33706.6|0
1584708300000|2020-03-20 12:45:00|33873.92|33873.92|33804.97|33804.97|33946.98|33946.98|33782.85|33782.85|0
1584708600000|2020-03-20 12:50:00|33808.61|33808.61|33831.65|33831.65|33863.18|33863.18|33733.9|33733.9|0
1584708900000|2020-03-20 12:55:00|33802.55|33802.55|33725.14|33725.14|33868.48|33868.48|33684.22|33684.22|0
1584709200000|2020-03-20 13:00:00|33677.41|33677.41|33776.53|33776.53|33871.53|33871.53|33654.22|33654.22|0
1584709500000|2020-03-20 13:05:00|33783.81|33783.81|33839.26|33839.26|33893.82|33893.82|33725.61|33725.61|0
1584709800000|2020-03-20 13:10:00|33824.71|33824.71|33836|33836|33846.92|33846.92|33709.71|33709.71|0
1584710100000|2020-03-20 13:15:00|33825.09|33825.09|33783.01|33783.01|33920.13|33920.13|33706.65|33706.65|0
1584710400000|2020-03-20 13:20:00|33779.38|33779.38|33623.89|33623.89|33803.92|33803.92|33620.25|33620.25|0
1584710700000|2020-03-20 13:25:00|33627.52|33627.52|33678.6|33678.6|33742.14|33742.14|33570.34|33570.34|0
1584711000000|2020-03-20 13:30:00|33660.41|33660.41|33905.93|33905.93|33905.93|33905.93|33625.87|33625.87|0
1584711300000|2020-03-20 13:35:00|33887.75|33887.75|33878.03|33878.03|34006.25|34006.25|33867.13|33867.13|0
1584711600000|2020-03-20 13:40:00|33925.31|33925.31|33902.79|33902.79|34028|34028|33853.24|33853.24|0
1584711900000|2020-03-20 13:45:00|33866.41|33866.41|33789.1|33789.1|33889.18|33889.18|33693.61|33693.61|0
1584712200000|2020-03-20 13:50:00|33800.01|33800.01|33605.63|33605.63|33874.57|33874.57|33605.63|33605.63|0
1584712500000|2020-03-20 13:55:00|33604.26|33604.26|33653.52|33653.52|33675.34|33675.34|33499.87|33499.87|0
1584712800000|2020-03-20 14:00:00|33656.24|33656.24|33521.68|33521.68|33656.24|33656.24|33472.13|33472.13|0
1584713100000|2020-03-20 14:05:00|33485.3|33485.3|33513.25|33513.25|33565.08|33565.08|33360|33360|0
1584713400000|2020-03-20 14:10:00|33484.15|33484.15|33426.37|33426.37|33502.34|33502.34|33384.13|33384.13|0
1584713700000|2020-03-20 14:15:00|33427.73|33427.73|33531.48|33531.48|33607.86|33607.86|33404.99|33404.99|0
1584714000000|2020-03-20 14:20:00|33473.28|33473.28|33447.73|33447.73|33489.19|33489.19|33383.17|33383.17|0
1584714300000|2020-03-20 14:25:00|33450.45|33450.45|33314.06|33314.06|33506.37|33506.37|33310.43|33310.43|0
1584714600000|2020-03-20 14:30:00|33303.15|33303.15|33187.21|33187.21|33339.97|33339.97|33165.38|33165.38|0
1584714900000|2020-03-20 14:35:00|33189.93|33189.93|33146.11|33146.11|33208.4|33208.4|33096.55|33096.55|0
1584715200000|2020-03-20 14:40:00|33146.33|33146.33|33114.27|33114.27|33205.91|33205.91|33099.72|33099.72|0
1584715500000|2020-03-20 14:45:00|33117.9|33117.9|33181.48|33181.48|33201.03|33201.03|33079.99|33079.99|0
1584715800000|2020-03-20 14:50:00|33182.84|33182.84|33254.86|33254.86|33262.56|33262.56|33161.02|33161.02|0
1584716100000|2020-03-20 14:55:00|33256.22|33256.22|33144.76|33144.76|33274.41|33274.41|33088.94|33088.94|0
1584716400000|2020-03-20 15:00:00|33130.21|33130.21|33174.81|33174.81|33207.41|33207.41|33115.53|33115.53|0
1584716700000|2020-03-20 15:05:00|33182.09|33182.09|33077.84|33077.84|33251.65|33251.65|33020.91|33020.91|0
1584717000000|2020-03-20 15:10:00|33088.75|33088.75|33076.9|33076.9|33241.16|33241.16|33071.46|33071.46|0
1584717300000|2020-03-20 15:15:00|33078.27|33078.27|33033.11|33033.11|33091.44|33091.44|33000.87|33000.87|0
1584717600000|2020-03-20 15:20:00|33018.56|33018.56|32841.01|32841.01|33028.28|33028.28|32841.01|32841.01|0
1584717900000|2020-03-20 15:25:00|32845.1|32845.1|32968.8|32968.8|33092.81|33092.81|32841.46|32841.46|0
1584718200000|2020-03-20 15:30:00|32961.53|32961.53|33137.13|33137.13|33140.31|33140.31|32932.52|32932.52|0
1584718500000|2020-03-20 15:35:00|33104.4|33104.4|33282.1|33282.1|33314.84|33314.84|33049.84|33049.84|0
1584718800000|2020-03-20 15:40:00|33276.66|33276.66|33398.18|33398.18|33473.41|33473.41|33258.92|33258.92|0
1584719100000|2020-03-20 15:45:00|33400.9|33400.9|33584.53|33584.53|33600.44|33600.44|33344.08|33344.08|0
1584719400000|2020-03-20 15:50:00|33583.79|33583.79|33610.4|33610.4|33646.77|33646.77|33477.73|33477.73|0
1584719700000|2020-03-20 15:55:00|33628.58|33628.58|33621.45|33621.45|33736.47|33736.47|33571.44|33571.44|0
1584720000000|2020-03-20 16:00:00|33628.73|33628.73|33712.04|33712.04|33712.04|33712.04|33579.12|33579.12|0
1584720300000|2020-03-20 16:05:00|33701.13|33701.13|33543.29|33543.29|33713.87|33713.87|33543.29|33543.29|0
1584720600000|2020-03-20 16:10:00|33535.11|33535.11|33634.4|33634.4|33642.91|33642.91|33520.6|33520.6|0
1584720900000|2020-03-20 16:15:00|33641.68|33641.68|33618.89|33618.89|33675.53|33675.53|33502.53|33502.53|0
1584721200000|2020-03-20 16:20:00|33626.17|33626.17|33559.13|33559.13|33670.73|33670.73|33539.94|33539.94|0
1584721500000|2020-03-20 16:25:00|33555.5|33555.5|33450.05|33450.05|33702.92|33702.92|33449.84|33449.84|0
1584951300000|2020-03-23 08:15:00|32300.15|32300.15|32470.17|32470.17|32473.8|32473.8|32073.4|32073.4|0
1584951600000|2020-03-23 08:20:00|32472.85|32472.85|32212.17|32212.17|32554.57|32554.57|32212.17|32212.17|0
1584951900000|2020-03-23 08:25:00|32210.83|32210.83|32570.55|32570.55|32668.27|32668.27|32210.83|32210.83|0
1584952200000|2020-03-23 08:30:00|32505.09|32505.09|32437.34|32437.34|32614.19|32614.19|32289.58|32289.58|0
1584952500000|2020-03-23 08:35:00|32430.06|32430.06|32439.25|32439.25|32476.38|32476.38|32283.84|32283.84|0
1584952800000|2020-03-23 08:40:00|32450.16|32450.16|32497.82|32497.82|32524.04|32524.04|32394.66|32394.66|0
1584953100000|2020-03-23 08:45:00|32493.8|32493.8|32380.8|32380.8|32580.73|32580.73|32380.8|32380.8|0
1584953400000|2020-03-23 08:50:00|32406.25|32406.25|32430.56|32430.56|32490.09|32490.09|32326.64|32326.64|0
1584953700000|2020-03-23 08:55:00|32445.11|32445.11|32259.77|32259.77|32485.94|32485.94|32227.23|32227.23|0
1584954000000|2020-03-23 09:00:00|32261.11|32261.11|32474.5|32474.5|32489.05|32489.05|32224.36|32224.36|0
1584954300000|2020-03-23 09:05:00|32470.86|32470.86|32472.84|32472.84|32522.62|32522.62|32427.48|32427.48|0
1584954600000|2020-03-23 09:10:00|32461.93|32461.93|32455.5|32455.5|32535.24|32535.24|32429.15|32429.15|0
1584954900000|2020-03-23 09:15:00|32448.23|32448.23|32328.22|32328.22|32464.5|32464.5|32319.61|32319.61|0
1584955200000|2020-03-23 09:20:00|32339.13|32339.13|32227.08|32227.08|32346.4|32346.4|32164.87|32164.87|0
1584955500000|2020-03-23 09:25:00|32237.99|32237.99|32296.54|32296.54|32303.81|32303.81|32226.12|32226.12|0
1584955800000|2020-03-23 09:30:00|32297.88|32297.88|32390.6|32390.6|32405.91|32405.91|32291.18|32291.18|0
1584956100000|2020-03-23 09:35:00|32397.87|32397.87|32604.39|32604.39|32604.39|32604.39|32397.87|32397.87|0
1584956400000|2020-03-23 09:40:00|32615.3|32615.3|32518.58|32518.58|32656.63|32656.63|32518.58|32518.58|0
1584956700000|2020-03-23 09:45:00|32525.85|32525.85|32543.17|32543.17|32621.17|32621.17|32511.3|32511.3|0
1584957000000|2020-03-23 09:50:00|32543.33|32543.33|32525.23|32525.23|32550.1|32550.1|32448.81|32448.81|0
1584957300000|2020-03-23 09:55:00|32532.5|32532.5|32505.39|32505.39|32553.94|32553.94|32474.9|32474.9|0
1584957600000|2020-03-23 10:00:00|32490.84|32490.84|32382.63|32382.63|32498.12|32498.12|32374.4|32374.4|0
1584957900000|2020-03-23 10:05:00|32393.54|32393.54|32577.58|32577.58|32596.72|32596.72|32393.54|32393.54|0
1584958200000|2020-03-23 10:10:00|32581.22|32581.22|32560.74|32560.74|32588.49|32588.49|32537.58|32537.58|0
1584958500000|2020-03-23 10:15:00|32564.38|32564.38|32481.5|32481.5|32564.38|32564.38|32473.66|32473.66|0
1584958800000|2020-03-23 10:20:00|32474.23|32474.23|32464.15|32464.15|32501.98|32501.98|32431.93|32431.93|0
1584959100000|2020-03-23 10:25:00|32471.42|32471.42|32545.43|32545.43|32545.43|32545.43|32445.96|32445.96|0
1584959400000|2020-03-23 10:30:00|32549.45|32549.45|32531.1|32531.1|32575.67|32575.67|32513.47|32513.47|0
1584959700000|2020-03-23 10:35:00|32523.83|32523.83|32675.04|32675.04|32678.67|32678.67|32521.9|32521.9|0
1584960000000|2020-03-23 10:40:00|32685.95|32685.95|32639.89|32639.89|32699.04|32699.04|32633.58|32633.58|0
1584960300000|2020-03-23 10:45:00|32638.55|32638.55|32736.66|32736.66|32740.29|32740.29|32638.55|32638.55|0
1584960600000|2020-03-23 10:50:00|32738|32738|32701.78|32701.78|32738|32738|32649.19|32649.19|0
1584960900000|2020-03-23 10:55:00|32712.69|32712.69|32720.65|32720.65|32743.62|32743.62|32683.52|32683.52|0
1584961200000|2020-03-23 11:00:00|32731.56|32731.56|32714.72|32714.72|32755.1|32755.1|32685.62|32685.62|0
1584961500000|2020-03-23 11:05:00|32692.9|32692.9|32597.58|32597.58|32692.9|32692.9|32597.58|32597.58|0
1584961800000|2020-03-23 11:10:00|32601.22|32601.22|32560.64|32560.64|32611.17|32611.17|32512.98|32512.98|0
1584962100000|2020-03-23 11:15:00|32549.73|32549.73|32482.35|32482.35|32564.28|32564.28|32482.35|32482.35|0
1584962400000|2020-03-23 11:20:00|32496.9|32496.9|32582.9|32582.9|32598.21|32598.21|32496.9|32496.9|0
1584962700000|2020-03-23 11:25:00|32586.54|32586.54|32441.14|32441.14|32586.54|32586.54|32416.2|32416.2|0
1584963000000|2020-03-23 11:30:00|32439.8|32439.8|32424.82|32424.82|32480.31|32480.31|32382.15|32382.15|0
1584963300000|2020-03-23 11:35:00|32428.46|32428.46|32358.1|32358.1|32461.65|32461.65|32346.23|32346.23|0
1584963600000|2020-03-23 11:40:00|32369.01|32369.01|32306.23|32306.23|32422.99|32422.99|32288.05|32288.05|0
1584963900000|2020-03-23 11:45:00|32295.32|32295.32|32442.21|32442.21|32442.21|32442.21|32284.41|32284.41|0
1584964200000|2020-03-23 11:50:00|32443.55|32443.55|32331.54|32331.54|32509.01|32509.01|32283.88|32283.88|0
1584964500000|2020-03-23 11:55:00|32324.26|32324.26|32368.02|32368.02|32449.88|32449.88|32316.03|32316.03|0
1584964800000|2020-03-23 12:00:00|32388.12|32388.12|32389.62|32389.62|32392.3|32392.3|32373.05|32373.05|0
1584965100000|2020-03-23 12:05:00|32390.96|32390.96|32386.19|32386.19|32390.96|32390.96|32372.8|32372.8|0
1584965400000|2020-03-23 12:10:00|32387.53|32387.53|32920.84|32920.84|32992.97|32992.97|32387.53|32387.53|0
1584965700000|2020-03-23 12:15:00|32926.2|32926.2|33205.67|33205.67|33283.95|33283.95|32856.45|32856.45|0
1584966000000|2020-03-23 12:20:00|33231.12|33231.12|33314.35|33314.35|33723.04|33723.04|33198.26|33198.26|0
1584966300000|2020-03-23 12:25:00|33245.26|33245.26|33156.46|33156.46|33281.24|33281.24|32967.35|32967.35|0
1584966600000|2020-03-23 12:30:00|33123.73|33123.73|32917.48|32917.48|33127.36|33127.36|32801.88|32801.88|0
1584966900000|2020-03-23 12:35:00|32972.03|32972.03|32793.73|32793.73|32972.03|32972.03|32742.82|32742.82|0
1584967200000|2020-03-23 12:40:00|32791.63|32791.63|32974.42|32974.42|33019.39|33019.39|32791.63|32791.63|0
1584967500000|2020-03-23 12:45:00|32945.32|32945.32|32994.9|32994.9|32996.81|32996.81|32869.53|32869.53|0
1584967800000|2020-03-23 12:50:00|33005.81|33005.81|32911.79|32911.79|33009.45|33009.45|32828.14|32828.14|0
1584968100000|2020-03-23 12:55:00|32915.42|32915.42|32775.89|32775.89|32915.42|32915.42|32754.07|32754.07|0
1584968400000|2020-03-23 13:00:00|32786.8|32786.8|32876.95|32876.95|32883.84|32883.84|32769.38|32769.38|0
1584968700000|2020-03-23 13:05:00|32884.22|32884.22|32909.27|32909.27|33020.09|33020.09|32809.17|32809.17|0
1584969000000|2020-03-23 13:10:00|32931.09|32931.09|32849.63|32849.63|32931.09|32931.09|32743.33|32743.33|0
1584969300000|2020-03-23 13:15:00|32848.29|32848.29|32732.38|32732.38|32855.56|32855.56|32692.37|32692.37|0
1584969600000|2020-03-23 13:20:00|32699.65|32699.65|32604.46|32604.46|32729.5|32729.5|32557.18|32557.18|0
1584969900000|2020-03-23 13:25:00|32608.1|32608.1|32325.84|32325.84|32625.32|32625.32|32325.84|32325.84|0
1584970200000|2020-03-23 13:30:00|32336.75|32336.75|32317.23|32317.23|32363.54|32363.54|32168.32|32168.32|0
1584970500000|2020-03-23 13:35:00|32322.58|32322.58|31969.45|31969.45|32423.45|32423.45|31969.45|31969.45|0
1584970800000|2020-03-23 13:40:00|31987.64|31987.64|32072.62|32072.62|32202.38|32202.38|31979.02|31979.02|0
1584971100000|2020-03-23 13:45:00|32072.37|32072.37|32252.46|32252.46|32299.74|32299.74|32034.88|32034.88|0
1584971400000|2020-03-23 13:50:00|32249.78|32249.78|32345.67|32345.67|32408.25|32408.25|32196.57|32196.57|0
1584971700000|2020-03-23 13:55:00|32371.12|32371.12|32411.92|32411.92|32510.46|32510.46|32363.85|32363.85|0
1584972000000|2020-03-23 14:00:00|32404.64|32404.64|32409.4|32409.4|32435.84|32435.84|32229.9|32229.9|0
1584972300000|2020-03-23 14:05:00|32402.13|32402.13|32537.07|32537.07|32571.79|32571.79|32387.96|32387.96|0
1584972600000|2020-03-23 14:10:00|32551.62|32551.62|32532.45|32532.45|32578.77|32578.77|32476.57|32476.57|0
1584972900000|2020-03-23 14:15:00|32550.64|32550.64|32286.25|32286.25|32581|32581|32271.7|32271.7|0
1584973200000|2020-03-23 14:20:00|32271.7|32271.7|32327.33|32327.33|32330.01|32330.01|32164.25|32164.25|0
1584973500000|2020-03-23 14:25:00|32326|32326|32221.06|32221.06|32428.14|32428.14|32221.06|32221.06|0
1584973800000|2020-03-23 14:30:00|32202.88|32202.88|32135.31|32135.31|32206.51|32206.51|32026.79|32026.79|0
1584974100000|2020-03-23 14:35:00|32146.22|32146.22|32343.73|32343.73|32343.73|32343.73|32102.2|32102.2|0
1584974400000|2020-03-23 14:40:00|32321.91|32321.91|32358.57|32358.57|32388.95|32388.95|32235.59|32235.59|0
1584974700000|2020-03-23 14:45:00|32387.67|32387.67|32123.72|32123.72|32387.67|32387.67|32061.52|32061.52|0
1584975000000|2020-03-23 14:50:00|32132.33|32132.33|32030.42|32030.42|32188.25|32188.25|31968.59|31968.59|0
1584975300000|2020-03-23 14:55:00|32004.96|32004.96|31850.16|31850.16|32064.1|32064.1|31850.16|31850.16|0
1584975600000|2020-03-23 15:00:00|31846.52|31846.52|31785.85|31785.85|31917.34|31917.34|31730.53|31730.53|0
1584975900000|2020-03-23 15:05:00|31800.39|31800.39|31943.4|31943.4|31972.5|31972.5|31780.49|31780.49|0
1584976200000|2020-03-23 15:10:00|31957.95|31957.95|31910.21|31910.21|31985.58|31985.58|31853.9|31853.9|0
1584976500000|2020-03-23 15:15:00|31928.4|31928.4|31942.94|31942.94|31996.91|31996.91|31920.16|31920.16|0
1584976800000|2020-03-23 15:20:00|31917.49|31917.49|31856.99|31856.99|31963.79|31963.79|31845.7|31845.7|0
1584977100000|2020-03-23 15:25:00|31875.18|31875.18|31781.88|31781.88|31915.18|31915.18|31781.88|31781.88|0
1584977400000|2020-03-23 15:30:00|31789.15|31789.15|31829.09|31829.09|31914.88|31914.88|31767.33|31767.33|0
1584977700000|2020-03-23 15:35:00|31821.81|31821.81|31609.6|31609.6|31829.09|31829.09|31609.6|31609.6|0
1584978000000|2020-03-23 15:40:00|31605.96|31605.96|31531.03|31531.03|31686.27|31686.27|31531.03|31531.03|0
1584978300000|2020-03-23 15:45:00|31538.3|31538.3|31576.79|31576.79|31592.28|31592.28|31506.91|31506.91|0
1584978600000|2020-03-23 15:50:00|31565.88|31565.88|31631.7|31631.7|31697.16|31697.16|31554.97|31554.97|0
1584978900000|2020-03-23 15:55:00|31628.06|31628.06|31726.56|31726.56|31742.45|31742.45|31526.67|31526.67|0
1584979200000|2020-03-23 16:00:00|31722.93|31722.93|31833.44|31833.44|31894.28|31894.28|31701.11|31701.11|0
1584979500000|2020-03-23 16:05:00|31834.7|31834.7|31670.19|31670.19|31861.62|31861.62|31666.55|31666.55|0
1584979800000|2020-03-23 16:10:00|31673.82|31673.82|31739.36|31739.36|31743|31743|31561.83|31561.83|0
1584980100000|2020-03-23 16:15:00|31732.09|31732.09|31913.46|31913.46|31944.56|31944.56|31686.15|31686.15|0
1584980400000|2020-03-23 16:20:00|31909.82|31909.82|31815.37|31815.37|31931.64|31931.64|31815.37|31815.37|0
1584980700000|2020-03-23 16:25:00|31789.91|31789.91|31604.39|31604.39|31817|31817|31576.08|31576.08|0
1585037700000|2020-03-24 08:15:00|32332.57|32332.57|32236.68|32236.68|32361.47|32361.47|32115.72|32115.72|0
1585038000000|2020-03-24 08:20:00|32196.68|32196.68|32249.98|32249.98|32282.9|32282.9|31993.89|31993.89|0
1585038300000|2020-03-24 08:25:00|32271.8|32271.8|31981.81|31981.81|32281.99|32281.99|31940.09|31940.09|0
1585038600000|2020-03-24 08:30:00|31985.45|31985.45|31778.91|31778.91|31985.45|31985.45|31721.43|31721.43|0
1585038900000|2020-03-24 08:35:00|31780.25|31780.25|31846.35|31846.35|31916.6|31916.6|31700.56|31700.56|0
1585039200000|2020-03-24 08:40:00|31864.54|31864.54|31789.71|31789.71|31881.76|31881.76|31732.66|31732.66|0
1585039500000|2020-03-24 08:45:00|31793.34|31793.34|31838.99|31838.99|31924.35|31924.35|31695.72|31695.72|0
1585039800000|2020-03-24 08:50:00|31802.62|31802.62|31879.85|31879.85|31883.48|31883.48|31728.36|31728.36|0
1585040100000|2020-03-24 08:55:00|31868.94|31868.94|31854.9|31854.9|31911.36|31911.36|31802.26|31802.26|0
1585040400000|2020-03-24 09:00:00|31836.72|31836.72|31737.26|31737.26|31868.87|31868.87|31733.24|31733.24|0
1585040700000|2020-03-24 09:05:00|31719.08|31719.08|31737.4|31737.4|31783.53|31783.53|31685.2|31685.2|0
1585041000000|2020-03-24 09:10:00|31738.61|31738.61|31686.06|31686.06|31742.49|31742.49|31682.43|31682.43|0
1585041300000|2020-03-24 09:15:00|31693.34|31693.34|31666.69|31666.69|31789.57|31789.57|31666.69|31666.69|0
1585041600000|2020-03-24 09:20:00|31652.15|31652.15|31672.94|31672.94|31684.92|31684.92|31626.61|31626.61|0
1585041900000|2020-03-24 09:25:00|31680.21|31680.21|31693.8|31693.8|31770.81|31770.81|31657.43|31657.43|0
1585042200000|2020-03-24 09:30:00|31704.71|31704.71|31571.95|31571.95|31719.25|31719.25|31566.97|31566.97|0
1585042500000|2020-03-24 09:35:00|31539.22|31539.22|31586.49|31586.49|31650.8|31650.8|31506.49|31506.49|0
1585042800000|2020-03-24 09:40:00|31601.04|31601.04|31767.44|31767.44|31767.44|31767.44|31586.57|31586.57|0
1585043100000|2020-03-24 09:45:00|31741.98|31741.98|31864.18|31864.18|31873.86|31873.86|31741.98|31741.98|0
1585043400000|2020-03-24 09:50:00|31866.86|31866.86|31956.48|31956.48|31956.48|31956.48|31852.74|31852.74|0
1585043700000|2020-03-24 09:55:00|31941.93|31941.93|31860.01|31860.01|31962.41|31962.41|31817.91|31817.91|0
1585044000000|2020-03-24 10:00:00|31849.1|31849.1|31733.31|31733.31|31855.42|31855.42|31689.29|31689.29|0
1585044300000|2020-03-24 10:05:00|31726.03|31726.03|31870.09|31870.09|31879.09|31879.09|31726.03|31726.03|0
1585044600000|2020-03-24 10:10:00|31851.91|31851.91|31842.95|31842.95|31952.97|31952.97|31834.33|31834.33|0
1585044900000|2020-03-24 10:15:00|31835.67|31835.67|31723.51|31723.51|31850.6|31850.6|31718.92|31718.92|0
1585045200000|2020-03-24 10:20:00|31734.42|31734.42|31713.11|31713.11|31784.32|31784.32|31708.14|31708.14|0
1585045500000|2020-03-24 10:25:00|31705.84|31705.84|31671.58|31671.58|31705.84|31705.84|31596.55|31596.55|0
1585045800000|2020-03-24 10:30:00|31678.85|31678.85|31685.67|31685.67|31714.04|31714.04|31655.31|31655.31|0
1585046100000|2020-03-24 10:35:00|31663.85|31663.85|31574.35|31574.35|31736.52|31736.52|31558.84|31558.84|0
1585046400000|2020-03-24 10:40:00|31573.01|31573.01|31533.96|31533.96|31604.78|31604.78|31493.96|31493.96|0
1585046700000|2020-03-24 10:45:00|31537.6|31537.6|31579.52|31579.52|31579.52|31579.52|31513.48|31513.48|0
1585047000000|2020-03-24 10:50:00|31578.18|31578.18|31644.78|31644.78|31673.49|31673.49|31578.18|31578.18|0
1585047300000|2020-03-24 10:55:00|31655.69|31655.69|31676.17|31676.17|31676.17|31676.17|31614.92|31614.92|0
1585047600000|2020-03-24 11:00:00|31679.81|31679.81|31737.98|31737.98|31774.36|31774.36|31679.81|31679.81|0
1585047900000|2020-03-24 11:05:00|31727.07|31727.07|31711.95|31711.95|31727.07|31727.07|31667.55|31667.55|0
1585048200000|2020-03-24 11:10:00|31704.68|31704.68|31805.94|31805.94|31823.84|31823.84|31704.68|31704.68|0
1585048500000|2020-03-24 11:15:00|31798.67|31798.67|31699.76|31699.76|31798.67|31798.67|31684.46|31684.46|0
1585048800000|2020-03-24 11:20:00|31696.13|31696.13|31755.27|31755.27|31766.18|31766.18|31651.91|31651.91|0
1585049100000|2020-03-24 11:25:00|31767.32|31767.32|31874.5|31874.5|31889.05|31889.05|31765.02|31765.02|0
1585049400000|2020-03-24 11:30:00|31867.23|31867.23|31910.23|31910.23|31933.39|31933.39|31860.78|31860.78|0
1585049700000|2020-03-24 11:35:00|31924.77|31924.77|31967.84|31967.84|32005.16|32005.16|31921.14|31921.14|0
1585050000000|2020-03-24 11:40:00|31966.5|31966.5|31906.59|31906.59|31989.28|31989.28|31850.19|31850.19|0
1585050300000|2020-03-24 11:45:00|31895.68|31895.68|31900.24|31900.24|31939.51|31939.51|31857.18|31857.18|0
1585050600000|2020-03-24 11:50:00|31896.61|31896.61|31994.46|31994.46|31999.82|31999.82|31896.61|31896.61|0
1585050900000|2020-03-24 11:55:00|31990.82|31990.82|31832.61|31832.61|32016.28|32016.28|31832.61|31832.61|0
1585051200000|2020-03-24 12:00:00|31828.32|31828.32|31808.96|31808.96|31884.04|31884.04|31701.52|31701.52|0
1585051500000|2020-03-24 12:05:00|31816.23|31816.23|31752.64|31752.64|31826.19|31826.19|31752.64|31752.64|0
1585051800000|2020-03-24 12:10:00|31745.37|31745.37|31775.06|31775.06|31854.35|31854.35|31744.03|31744.03|0
1585052100000|2020-03-24 12:15:00|31774.81|31774.81|31566.24|31566.24|31775.06|31775.06|31558.97|31558.97|0
1585052400000|2020-03-24 12:20:00|31569.88|31569.88|31616.01|31616.01|31687.4|31687.4|31562.61|31562.61|0
1585052700000|2020-03-24 12:25:00|31605.1|31605.1|31665|31665|31665.38|31665.38|31555.52|31555.52|0
1585053000000|2020-03-24 12:30:00|31657.73|31657.73|31524.72|31524.72|31699.84|31699.84|31524.72|31524.72|0
1585053300000|2020-03-24 12:35:00|31521.08|31521.08|31653.51|31653.51|31657.15|31657.15|31521.08|31521.08|0
1585053600000|2020-03-24 12:40:00|31642.6|31642.6|31619.82|31619.82|31652.55|31652.55|31583.08|31583.08|0
1585053900000|2020-03-24 12:45:00|31621.16|31621.16|31589.24|31589.24|31634.76|31634.76|31513.99|31513.99|0
1585054200000|2020-03-24 12:50:00|31585.22|31585.22|31482.71|31482.71|31595.17|31595.17|31479.08|31479.08|0
1585054500000|2020-03-24 12:55:00|31471.8|31471.8|31461.13|31461.13|31482.71|31482.71|31382.81|31382.81|0
1585054800000|2020-03-24 13:00:00|31450.22|31450.22|31541.38|31541.38|31548.65|31548.65|31422.09|31422.09|0
1585055100000|2020-03-24 13:05:00|31530.47|31530.47|31700.62|31700.62|31718.8|31718.8|31526.83|31526.83|0
1585055400000|2020-03-24 13:10:00|31704.25|31704.25|31691.22|31691.22|31730.45|31730.45|31656.57|31656.57|0
1585055700000|2020-03-24 13:15:00|31702.12|31702.12|31610|31610|31735.48|31735.48|31575.35|31575.35|0
1585056000000|2020-03-24 13:20:00|31620.91|31620.91|31806.62|31806.62|31806.62|31806.62|31600.81|31600.81|0
1585056300000|2020-03-24 13:25:00|31806.37|31806.37|31728.03|31728.03|31806.37|31806.37|31626.21|31626.21|0
1585056600000|2020-03-24 13:30:00|31742.58|31742.58|31831.12|31831.12|31882.04|31882.04|31359.97|31359.97|0
1585056900000|2020-03-24 13:35:00|31805.67|31805.67|31779.38|31779.38|31860.22|31860.22|31674.11|31674.11|0
1585057200000|2020-03-24 13:40:00|31761.2|31761.2|31719.85|31719.85|31792.97|31792.97|31583.77|31583.77|0
1585057500000|2020-03-24 13:45:00|31698.03|31698.03|31711.69|31711.69|31733.25|31733.25|31620.85|31620.85|0
1585057800000|2020-03-24 13:50:00|31713.99|31713.99|31724.52|31724.52|31786.72|31786.72|31671.31|31671.31|0
1585058100000|2020-03-24 13:55:00|31739.06|31739.06|31639.31|31639.31|31803.95|31803.95|31638.26|31638.26|0
1585058400000|2020-03-24 14:00:00|31639.79|31639.79|31514.82|31514.82|31701.04|31701.04|31513.86|31513.86|0
1585058700000|2020-03-24 14:05:00|31543.91|31543.91|31526.87|31526.87|31562.09|31562.09|31430.6|31430.6|0
1585059000000|2020-03-24 14:10:00|31530.51|31530.51|31635.47|31635.47|31635.47|31635.47|31492.81|31492.81|0
1585059300000|2020-03-24 14:15:00|31660.93|31660.93|31629.25|31629.25|31708.48|31708.48|31588.22|31588.22|0
1585059600000|2020-03-24 14:20:00|31632.89|31632.89|31683.17|31683.17|31731.21|31731.21|31625.61|31625.61|0
1585059900000|2020-03-24 14:25:00|31694.08|31694.08|31704.58|31704.58|31759.42|31759.42|31690.44|31690.44|0
1585060200000|2020-03-24 14:30:00|31690.03|31690.03|31706.61|31706.61|31784.01|31784.01|31686.4|31686.4|0
1585060500000|2020-03-24 14:35:00|31702.97|31702.97|31712.53|31712.53|31712.53|31712.53|31637.71|31637.71|0
1585060800000|2020-03-24 14:40:00|31715.21|31715.21|31935.68|31935.68|31984.75|31984.75|31712.53|31712.53|0
1585061100000|2020-03-24 14:45:00|31924.77|31924.77|31903.78|31903.78|31928.28|31928.28|31847.64|31847.64|0
1585061400000|2020-03-24 14:50:00|31911.05|31911.05|31937.07|31937.07|32046.11|32046.11|31908.75|31908.75|0
1585061700000|2020-03-24 14:55:00|31926.16|31926.16|32052.37|32052.37|32068.25|32068.25|31902.79|31902.79|0
1585062000000|2020-03-24 15:00:00|32052.11|32052.11|32078.48|32078.48|32094.21|32094.21|31938.74|31938.74|0
1585062300000|2020-03-24 15:05:00|32074.84|32074.84|32088.43|32088.43|32111.01|32111.01|32019.72|32019.72|0
1585062600000|2020-03-24 15:10:00|32077.52|32077.52|32170.6|32170.6|32224.57|32224.57|32045.1|32045.1|0
1585062900000|2020-03-24 15:15:00|32163.32|32163.32|32127.84|32127.84|32198.47|32198.47|32093.08|32093.08|0
1585063200000|2020-03-24 15:20:00|32131.48|32131.48|32023.96|32023.96|32156.94|32156.94|32023.96|32023.96|0
1585063500000|2020-03-24 15:25:00|32038.51|32038.51|32065.88|32065.88|32126.17|32126.17|31984.73|31984.73|0
1585063800000|2020-03-24 15:30:00|32073.15|32073.15|31925.96|31925.96|32081|32081|31894.96|31894.96|0
1585064100000|2020-03-24 15:35:00|31918.69|31918.69|32081.56|32081.56|32081.56|32081.56|31915.05|31915.05|0
1585064400000|2020-03-24 15:40:00|32085.2|32085.2|32051.11|32051.11|32160.09|32160.09|32036.56|32036.56|0
1585064700000|2020-03-24 15:45:00|32052.44|32052.44|32091.77|32091.77|32091.77|32091.77|32030.9|32030.9|0
1585065000000|2020-03-24 15:50:00|32106.31|32106.31|32117.96|32117.96|32187.35|32187.35|32034.69|32034.69|0
1585065300000|2020-03-24 15:55:00|32120.64|32120.64|32252.37|32252.37|32266.92|32266.92|32120.64|32120.64|0
1585065600000|2020-03-24 16:00:00|32259.64|32259.64|32167.1|32167.1|32298.69|32298.69|32115.59|32115.59|0
1585065900000|2020-03-24 16:05:00|32163.46|32163.46|32168.6|32168.6|32172.23|32172.23|32070.14|32070.14|0
1585066200000|2020-03-24 16:10:00|32179.51|32179.51|32032.79|32032.79|32180.76|32180.76|32010.69|32010.69|0
1585066500000|2020-03-24 16:15:00|32040.06|32040.06|32012.05|32012.05|32078.05|32078.05|31961.95|31961.95|0
1585066800000|2020-03-24 16:20:00|32019.32|32019.32|32072.23|32072.23|32079.97|32079.97|32004.39|32004.39|0
1585067100000|2020-03-24 16:25:00|32083.14|32083.14|32329.82|32329.82|32335.15|32335.15|32078.16|32078.16|0
1585124100000|2020-03-25 08:15:00|32917.37|32917.37|33163.22|33163.22|33170.5|33170.5|32908.1|32908.1|0
1585124400000|2020-03-25 08:20:00|33108.67|33108.67|33237.66|33237.66|33292.22|33292.22|33097.76|33097.76|0
1585124700000|2020-03-25 08:25:00|33263.12|33263.12|33302.75|33302.75|33386.39|33386.39|33198.62|33198.62|0
1585125000000|2020-03-25 08:30:00|33320.93|33320.93|33292.81|33292.81|33422.76|33422.76|33226.47|33226.47|0
1585125300000|2020-03-25 08:35:00|33291.47|33291.47|33197.51|33197.51|33296.06|33296.06|33139.89|33139.89|0
1585125600000|2020-03-25 08:40:00|33164.78|33164.78|33317.18|33317.18|33406.48|33406.48|33164.78|33164.78|0
1585125900000|2020-03-25 08:45:00|33273.54|33273.54|33361.78|33361.78|33429.56|33429.56|33216.5|33216.5|0
1585126200000|2020-03-25 08:50:00|33360.44|33360.44|33534.14|33534.14|33541.42|33541.42|33360.44|33360.44|0
1585126500000|2020-03-25 08:55:00|33519.6|33519.6|33635.44|33635.44|33766.93|33766.93|33508.31|33508.31|0
1585126800000|2020-03-25 09:00:00|33675.44|33675.44|33673.19|33673.19|33675.44|33675.44|33484.87|33484.87|0
1585127100000|2020-03-25 09:05:00|33680.47|33680.47|33945.71|33945.71|33960.26|33960.26|33560.46|33560.46|0
1585127400000|2020-03-25 09:10:00|33949.35|33949.35|33683.61|33683.61|33957.38|33957.38|33683.61|33683.61|0
1585127700000|2020-03-25 09:15:00|33705.43|33705.43|33607.57|33607.57|33722.55|33722.55|33569.67|33569.67|0
1585128000000|2020-03-25 09:20:00|33600.29|33600.29|33598.38|33598.38|33636.66|33636.66|33516.85|33516.85|0
1585128300000|2020-03-25 09:25:00|33576.56|33576.56|33379.43|33379.43|33589.14|33589.14|33379.43|33379.43|0
1585128600000|2020-03-25 09:30:00|33368.52|33368.52|33081.56|33081.56|33392.06|33392.06|33015.9|33015.9|0
1585128900000|2020-03-25 09:35:00|33088.83|33088.83|33076.87|33076.87|33133.91|33133.91|33040.79|33040.79|0
1585129200000|2020-03-25 09:40:00|33065.96|33065.96|32867.19|32867.19|33067.3|33067.3|32846.71|32846.71|0
1585129500000|2020-03-25 09:45:00|32863.55|32863.55|32899.54|32899.54|32973.41|32973.41|32829.48|32829.48|0
1585129800000|2020-03-25 09:50:00|32884.99|32884.99|32813.96|32813.96|32932.23|32932.23|32775.41|32775.41|0
1585130100000|2020-03-25 09:55:00|32810.32|32810.32|32818.18|32818.18|32865.46|32865.46|32682.41|32682.41|0
1585130400000|2020-03-25 10:00:00|32803.63|32803.63|32959.88|32959.88|32959.88|32959.88|32797.03|32797.03|0
1585130700000|2020-03-25 10:05:00|32956.25|32956.25|32881.28|32881.28|33003.84|33003.84|32881.28|32881.28|0
1585131000000|2020-03-25 10:10:00|32884.92|32884.92|33033.52|33033.52|33075.55|33075.55|32855.06|32855.06|0
1585131300000|2020-03-25 10:15:00|33022.61|33022.61|32919.04|32919.04|33093.04|33093.04|32856.49|32856.49|0
1585131600000|2020-03-25 10:20:00|32918.96|32918.96|32963.8|32963.8|33058.59|33058.59|32918.96|32918.96|0
1585131900000|2020-03-25 10:25:00|32965.14|32965.14|32708.43|32708.43|33019.69|33019.69|32689.48|32689.48|0
1585132200000|2020-03-25 10:30:00|32708.68|32708.68|32606.42|32606.42|32805.08|32805.08|32606.42|32606.42|0
1585132500000|2020-03-25 10:35:00|32617.33|32617.33|32557.15|32557.15|32635.72|32635.72|32526.8|32526.8|0
1585132800000|2020-03-25 10:40:00|32558.16|32558.16|32587.1|32587.1|32625|32625|32461.45|32461.45|0
1585133100000|2020-03-25 10:45:00|32576.19|32576.19|32537.69|32537.69|32614.28|32614.28|32401.4|32401.4|0
1585133400000|2020-03-25 10:50:00|32548.6|32548.6|32371.36|32371.36|32567.16|32567.16|32371.36|32371.36|0
1585133700000|2020-03-25 10:55:00|32360.45|32360.45|32495.77|32495.77|32495.77|32495.77|32356.81|32356.81|0
1585134000000|2020-03-25 11:00:00|32517.59|32517.59|32546.54|32546.54|32566.53|32566.53|32481.22|32481.22|0
1585134300000|2020-03-25 11:05:00|32572|32572|32733.78|32733.78|32922.66|32922.66|32570.66|32570.66|0
1585134600000|2020-03-25 11:10:00|32722.87|32722.87|32704.15|32704.15|32722.87|32722.87|32580.68|32580.68|0
1585134900000|2020-03-25 11:15:00|32716.21|32716.21|32719.78|32719.78|32759.27|32759.27|32597.85|32597.85|0
1585135200000|2020-03-25 11:20:00|32708.87|32708.87|32847.63|32847.63|32847.63|32847.63|32675.21|32675.21|0
1585135500000|2020-03-25 11:25:00|32858.54|32858.54|32708.41|32708.41|32862.17|32862.17|32703.97|32703.97|0
1585135800000|2020-03-25 11:30:00|32712.43|32712.43|32513.43|32513.43|32779.81|32779.81|32500.99|32500.99|0
1585136100000|2020-03-25 11:35:00|32506.15|32506.15|32617.09|32617.09|32617.09|32617.09|32487.91|32487.91|0
1585136400000|2020-03-25 11:40:00|32613.45|32613.45|32769.67|32769.67|32769.67|32769.67|32591.63|32591.63|0
1585136700000|2020-03-25 11:45:00|32762.39|32762.39|32696.77|32696.77|32780.58|32780.58|32682.88|32682.88|0
1585137000000|2020-03-25 11:50:00|32707.68|32707.68|32704.27|32704.27|32723.79|32723.79|32629.23|32629.23|0
1585137300000|2020-03-25 11:55:00|32718.82|32718.82|32919.34|32919.34|32919.34|32919.34|32675.59|32675.59|0
1585137600000|2020-03-25 12:00:00|32934.07|32934.07|32995.84|32995.84|32996.09|32996.09|32867.26|32867.26|0
1585137900000|2020-03-25 12:05:00|32993.16|32993.16|32924.1|32924.1|32993.16|32993.16|32877.97|32877.97|0
1585138200000|2020-03-25 12:10:00|32932.14|32932.14|32978.54|32978.54|33018.83|33018.83|32932.14|32932.14|0
1585138500000|2020-03-25 12:15:00|32975.86|32975.86|32952.51|32952.51|33029.29|33029.29|32948.87|32948.87|0
1585138800000|2020-03-25 12:20:00|32959.78|32959.78|32879.9|32879.9|32979.82|32979.82|32843.15|32843.15|0
1585139100000|2020-03-25 12:25:00|32883.53|32883.53|32864.13|32864.13|32888.97|32888.97|32797.48|32797.48|0
1585139400000|2020-03-25 12:30:00|32865.47|32865.47|32850.6|32850.6|32921.02|32921.02|32836.06|32836.06|0
1585139700000|2020-03-25 12:35:00|32861.51|32861.51|32625.7|32625.7|32912.88|32912.88|32625.7|32625.7|0
1585140000000|2020-03-25 12:40:00|32640.25|32640.25|32588.28|32588.28|32722.05|32722.05|32580.63|32580.63|0
1585140300000|2020-03-25 12:45:00|32595.56|32595.56|32446.45|32446.45|32599.19|32599.19|32400.9|32400.9|0
1585140600000|2020-03-25 12:50:00|32453.72|32453.72|32520.16|32520.16|32617.77|32617.77|32448.75|32448.75|0
1585140900000|2020-03-25 12:55:00|32521.13|32521.13|32584.63|32584.63|32608.55|32608.55|32520.13|32520.13|0
1585141200000|2020-03-25 13:00:00|32591.9|32591.9|32590.94|32590.94|32614.1|32614.1|32539.84|32539.84|0
1585141500000|2020-03-25 13:05:00|32586.93|32586.93|32636.42|32636.42|32643.69|32643.69|32527.98|32527.98|0
1585141800000|2020-03-25 13:10:00|32640.05|32640.05|32657.02|32657.02|32703.14|32703.14|32577.27|32577.27|0
1585142100000|2020-03-25 13:15:00|32646.11|32646.11|32707.59|32707.59|32707.59|32707.59|32555.08|32555.08|0
1585142400000|2020-03-25 13:20:00|32725.77|32725.77|32599.08|32599.08|32725.77|32725.77|32571.13|32571.13|0
1585142700000|2020-03-25 13:25:00|32609.79|32609.79|32584.26|32584.26|32681.49|32681.49|32584.26|32584.26|0
1585143000000|2020-03-25 13:30:00|32602.45|32602.45|32603.51|32603.51|32606.9|32606.9|32397.06|32397.06|0
1585143300000|2020-03-25 13:35:00|32574.42|32574.42|32643.86|32643.86|32647.5|32647.5|32531.5|32531.5|0
1585143600000|2020-03-25 13:40:00|32651.9|32651.9|32645.78|32645.78|32671.04|32671.04|32555.82|32555.82|0
1585143900000|2020-03-25 13:45:00|32660.33|32660.33|32635.87|32635.87|32759.29|32759.29|32586.68|32586.68|0
1585144200000|2020-03-25 13:50:00|32639.5|32639.5|32628.44|32628.44|32695.77|32695.77|32588.45|32588.45|0
1585144500000|2020-03-25 13:55:00|32624.8|32624.8|32472.43|32472.43|32638.96|32638.96|32472.43|32472.43|0
1585144800000|2020-03-25 14:00:00|32461.52|32461.52|32562.37|32562.37|32576.91|32576.91|32457.88|32457.88|0
1585145100000|2020-03-25 14:05:00|32576.91|32576.91|32552.65|32552.65|32663.47|32663.47|32536.77|32536.77|0
1585145400000|2020-03-25 14:10:00|32567.2|32567.2|32509.98|32509.98|32567.2|32567.2|32341.04|32341.04|0
1585145700000|2020-03-25 14:15:00|32513.61|32513.61|32568.86|32568.86|32659.45|32659.45|32508.64|32508.64|0
1585146000000|2020-03-25 14:20:00|32566.18|32566.18|32660.23|32660.23|32671.14|32671.14|32560.83|32560.83|0
1585146300000|2020-03-25 14:25:00|32649.32|32649.32|32667.5|32667.5|32674.39|32674.39|32583.61|32583.61|0
1585146600000|2020-03-25 14:30:00|32685.68|32685.68|32636.32|32636.32|32709.24|32709.24|32542.67|32542.67|0
1585146900000|2020-03-25 14:35:00|32635.81|32635.81|32525.88|32525.88|32637.15|32637.15|32507.69|32507.69|0
1585147200000|2020-03-25 14:40:00|32520.52|32520.52|32526.83|32526.83|32541.38|32541.38|32494.68|32494.68|0
1585147500000|2020-03-25 14:45:00|32521.48|32521.48|32519.72|32519.72|32567.95|32567.95|32483.66|32483.66|0
1585147800000|2020-03-25 14:50:00|32518.38|32518.38|32583.62|32583.62|32622.96|32622.96|32514.74|32514.74|0
1585148100000|2020-03-25 14:55:00|32587.25|32587.25|32581.07|32581.07|32666.11|32666.11|32573.66|32573.66|0
1585148400000|2020-03-25 15:00:00|32595.61|32595.61|32535.43|32535.43|32621.07|32621.07|32499.07|32499.07|0
1585148700000|2020-03-25 15:05:00|32528.16|32528.16|32630.49|32630.49|32633.87|32633.87|32500.98|32500.98|0
1585149000000|2020-03-25 15:10:00|32619.58|32619.58|32665|32665|32691.22|32691.22|32580.34|32580.34|0
1585149300000|2020-03-25 15:15:00|32672.27|32672.27|32681.27|32681.27|32685.67|32685.67|32619.06|32619.06|0
1585149600000|2020-03-25 15:20:00|32678.59|32678.59|32548.43|32548.43|32696.77|32696.77|32493.12|32493.12|0
1585149900000|2020-03-25 15:25:00|32559.34|32559.34|32578.15|32578.15|32648.97|32648.97|32548.43|32548.43|0
1585150200000|2020-03-25 15:30:00|32570.88|32570.88|32582.56|32582.56|32612.22|32612.22|32528.28|32528.28|0
1585150500000|2020-03-25 15:35:00|32583.04|32583.04|32547.62|32547.62|32598.92|32598.92|32540.34|32540.34|0
1585150800000|2020-03-25 15:40:00|32543.98|32543.98|32428.23|32428.23|32559.87|32559.87|32428.23|32428.23|0
1585151100000|2020-03-25 15:45:00|32430.91|32430.91|32403.09|32403.09|32435.82|32435.82|32363.48|32363.48|0
1585151400000|2020-03-25 15:50:00|32417.64|32417.64|32484.49|32484.49|32492.15|32492.15|32398.03|32398.03|0
1585151700000|2020-03-25 15:55:00|32488.13|32488.13|32615.26|32615.26|32620.19|32620.19|32443.15|32443.15|0
1585152000000|2020-03-25 16:00:00|32611.62|32611.62|32678.33|32678.33|32678.33|32678.33|32582.53|32582.53|0
1585152300000|2020-03-25 16:05:00|32656.51|32656.51|32588.67|32588.67|32676.79|32676.79|32588.67|32588.67|0
1585152600000|2020-03-25 16:10:00|32603.22|32603.22|32622.72|32622.72|32647.22|32647.22|32573.54|32573.54|0
1585152900000|2020-03-25 16:15:00|32626.35|32626.35|32661.76|32661.76|32725.68|32725.68|32622.72|32622.72|0
1585153200000|2020-03-25 16:20:00|32669.04|32669.04|32739.29|32739.29|32760.4|32760.4|32648.56|32648.56|0
1585153500000|2020-03-25 16:25:00|32737.95|32737.95|32676.96|32676.96|32786.89|32786.89|32676.96|32676.96|0
1585210500000|2020-03-26 08:15:00|32529.19|32529.19|32460.28|32460.28|32587.56|32587.56|32365.73|32365.73|0
1585210800000|2020-03-26 08:20:00|32471.19|32471.19|32421.92|32421.92|32573.89|32573.89|32358.19|32358.19|0
1585211100000|2020-03-26 08:25:00|32447.38|32447.38|32403.65|32403.65|32584.8|32584.8|32356.37|32356.37|0
1585211400000|2020-03-26 08:30:00|32389.1|32389.1|32495.32|32495.32|32566.52|32566.52|32389.1|32389.1|0
1585211700000|2020-03-26 08:35:00|32506.23|32506.23|32413.91|32413.91|32506.23|32506.23|32349.8|32349.8|0
1585212000000|2020-03-26 08:40:00|32410.28|32410.28|32292.8|32292.8|32414.1|32414.1|32220.76|32220.76|0
1585212300000|2020-03-26 08:45:00|32270.98|32270.98|32376.38|32376.38|32398.2|32398.2|32229.45|32229.45|0
1585212600000|2020-03-26 08:50:00|32369.11|32369.11|32396.03|32396.03|32421.49|32421.49|32244.6|32244.6|0
1585212900000|2020-03-26 08:55:00|32403.31|32403.31|32515.89|32515.89|32530.44|32530.44|32351.31|32351.31|0
1585213200000|2020-03-26 09:00:00|32511.87|32511.87|32583.41|32583.41|32624.93|32624.93|32475.51|32475.51|0
1585213500000|2020-03-26 09:05:00|32587.05|32587.05|32568.24|32568.24|32618.82|32618.82|32492.13|32492.13|0
1585213800000|2020-03-26 09:10:00|32586.42|32586.42|32565.37|32565.37|32681.16|32681.16|32547.19|32547.19|0
1585214100000|2020-03-26 09:15:00|32561.74|32561.74|32556.84|32556.84|32640.4|32640.4|32498.65|32498.65|0
1585214400000|2020-03-26 09:20:00|32560.47|32560.47|32610.05|32610.05|32620.96|32620.96|32499.23|32499.23|0
1585214700000|2020-03-26 09:25:00|32604.69|32604.69|32566.99|32566.99|32696.37|32696.37|32559.72|32559.72|0
1585215000000|2020-03-26 09:30:00|32570.63|32570.63|32614.83|32614.83|32630.34|32630.34|32557.99|32557.99|0
1585215300000|2020-03-26 09:35:00|32615|32615|32666.52|32666.52|32681.07|32681.07|32615|32615|0
1585215600000|2020-03-26 09:40:00|32670.16|32670.16|32566.58|32566.58|32742.29|32742.29|32566.58|32566.58|0
1585215900000|2020-03-26 09:45:00|32559.3|32559.3|32670.92|32670.92|32696.36|32696.36|32508.23|32508.23|0
1585216200000|2020-03-26 09:50:00|32700.01|32700.01|32581.53|32581.53|32700.01|32700.01|32574.26|32574.26|0
1585216500000|2020-03-26 09:55:00|32592.44|32592.44|32676.73|32676.73|32706.21|32706.21|32586.51|32586.51|0
1585216800000|2020-03-26 10:00:00|32691.28|32691.28|32656.57|32656.57|32796.49|32796.49|32645.66|32645.66|0
1585217100000|2020-03-26 10:05:00|32671.11|32671.11|32846.5|32846.5|32867.36|32867.36|32649.29|32649.29|0
1585217400000|2020-03-26 10:10:00|32868.32|32868.32|32732.69|32732.69|32875.59|32875.59|32669.62|32669.62|0
1585217700000|2020-03-26 10:15:00|32728.68|32728.68|32744.85|32744.85|32809.83|32809.83|32684.95|32684.95|0
1585218000000|2020-03-26 10:20:00|32752.13|32752.13|32756.01|32756.01|32782.81|32782.81|32716.2|32716.2|0
1585218300000|2020-03-26 10:25:00|32753.33|32753.33|32812|32812|32910.19|32910.19|32749.31|32749.31|0
1585218600000|2020-03-26 10:30:00|32837.46|32837.46|32896.47|32896.47|32932.84|32932.84|32837.46|32837.46|0
1585218900000|2020-03-26 10:35:00|32897.23|32897.23|32933.75|32933.75|32950.98|32950.98|32894.35|32894.35|0
1585219200000|2020-03-26 10:40:00|32930.12|32930.12|32884.77|32884.77|32977.41|32977.41|32884.77|32884.77|0
1585219500000|2020-03-26 10:45:00|32895.68|32895.68|32902.8|32902.8|32902.8|32902.8|32828.23|32828.23|0
1585219800000|2020-03-26 10:50:00|32913.71|32913.71|32817.36|32817.36|32925.49|32925.49|32799.17|32799.17|0
1585220100000|2020-03-26 10:55:00|32810.08|32810.08|32811.1|32811.1|32818.37|32818.37|32763.57|32763.57|0
1585220400000|2020-03-26 11:00:00|32800.19|32800.19|32725.16|32725.16|32818.37|32818.37|32725.16|32725.16|0
1585220700000|2020-03-26 11:05:00|32717.89|32717.89|32654.15|32654.15|32720.18|32720.18|32595.01|32595.01|0
1585221000000|2020-03-26 11:10:00|32651.47|32651.47|32628.24|32628.24|32687.19|32687.19|32628.24|32628.24|0
1585221300000|2020-03-26 11:15:00|32639.15|32639.15|32653.68|32653.68|32657.32|32657.32|32588.12|32588.12|0
1585221600000|2020-03-26 11:20:00|32660.95|32660.95|32656.74|32656.74|32718.95|32718.95|32642.2|32642.2|0
1585221900000|2020-03-26 11:25:00|32667.65|32667.65|32625.55|32625.55|32696.74|32696.74|32612.72|32612.72|0
1585222200000|2020-03-26 11:30:00|32626.89|32626.89|32669.39|32669.39|32687.57|32687.57|32625.68|32625.68|0
1585222500000|2020-03-26 11:35:00|32658.48|32658.48|32695.49|32695.49|32710.54|32710.54|32657.52|32657.52|0
1585222800000|2020-03-26 11:40:00|32699.12|32699.12|32623.71|32623.71|32705.06|32705.06|32621.03|32621.03|0
1585223100000|2020-03-26 11:45:00|32620.08|32620.08|32437.41|32437.41|32623.71|32623.71|32437.41|32437.41|0
1585223400000|2020-03-26 11:50:00|32433.77|32433.77|32458.14|32458.14|32484.3|32484.3|32426.5|32426.5|0
1585223700000|2020-03-26 11:55:00|32469.05|32469.05|32620.74|32620.74|32620.74|32620.74|32448.5|32448.5|0
1585224000000|2020-03-26 12:00:00|32624.76|32624.76|32577.26|32577.26|32634.13|32634.13|32542.32|32542.32|0
1585224300000|2020-03-26 12:05:00|32573.62|32573.62|32580.33|32580.33|32593.34|32593.34|32540.51|32540.51|0
1585224600000|2020-03-26 12:10:00|32576.69|32576.69|32564.44|32564.44|32597.56|32597.56|32553.92|32553.92|0
1585224900000|2020-03-26 12:15:00|32568.08|32568.08|32617.7|32617.7|32635.88|32635.88|32526.83|32526.83|0
1585225200000|2020-03-26 12:20:00|32603.15|32603.15|32539.99|32539.99|32636.64|32636.64|32533.1|32533.1|0
1585225500000|2020-03-26 12:25:00|32544.01|32544.01|32539.16|32539.16|32621.33|32621.33|32539.16|32539.16|0
1585225800000|2020-03-26 12:30:00|32553.71|32553.71|32595.44|32595.44|32661.66|32661.66|32502.8|32502.8|0
1585226100000|2020-03-26 12:35:00|32591.8|32591.8|32596.03|32596.03|32649.41|32649.41|32573.45|32573.45|0
1585226400000|2020-03-26 12:40:00|32614.21|32614.21|32615.13|32615.13|32660.9|32660.9|32610.58|32610.58|0
1585226700000|2020-03-26 12:45:00|32622.4|32622.4|32636.21|32636.21|32661.67|32661.67|32575.13|32575.13|0
1585227000000|2020-03-26 12:50:00|32633.53|32633.53|32640.09|32640.09|32666.64|32666.64|32618.99|32618.99|0
1585227300000|2020-03-26 12:55:00|32647.36|32647.36|32608.29|32608.29|32679.87|32679.87|32597.38|32597.38|0
1585227600000|2020-03-26 13:00:00|32601.02|32601.02|32541.3|32541.3|32601.02|32601.02|32526.76|32526.76|0
1585227900000|2020-03-26 13:05:00|32548.58|32548.58|32587.83|32587.83|32598.74|32598.74|32500.76|32500.76|0
1585228200000|2020-03-26 13:10:00|32576.92|32576.92|32606.97|32606.97|32625.16|32625.16|32570.61|32570.61|0
1585228500000|2020-03-26 13:15:00|32588.79|32588.79|32562.57|32562.57|32588.79|32588.79|32522.76|32522.76|0
1585228800000|2020-03-26 13:20:00|32565.24|32565.24|32656.45|32656.45|32671|32671|32544.38|32544.38|0
1585229100000|2020-03-26 13:25:00|32663.72|32663.72|32699.31|32699.31|32723.81|32723.81|32649.18|32649.18|0
1585229400000|2020-03-26 13:30:00|32702.95|32702.95|32892.27|32892.27|32942.61|32942.61|32677.49|32677.49|0
1585229700000|2020-03-26 13:35:00|32889.59|32889.59|33010.15|33010.15|33017.42|33017.42|32880.6|32880.6|0
1585230000000|2020-03-26 13:40:00|33002.88|33002.88|33035.36|33035.36|33100.62|33100.62|32983.96|32983.96|0
1585230300000|2020-03-26 13:45:00|33024.45|33024.45|32897.98|32897.98|33047.23|33047.23|32884.77|32884.77|0
1585230600000|2020-03-26 13:50:00|32896.64|32896.64|32963.71|32963.71|32974.62|32974.62|32846.23|32846.23|0
1585230900000|2020-03-26 13:55:00|32992.81|32992.81|33155.1|33155.1|33166.01|33166.01|32952.8|32952.8|0
1585231200000|2020-03-26 14:00:00|33166.01|33166.01|33057.98|33057.98|33173.29|33173.29|33052.32|33052.32|0
1585231500000|2020-03-26 14:05:00|33072.53|33072.53|33114.71|33114.71|33118.19|33118.19|33061.25|33061.25|0
1585231800000|2020-03-26 14:10:00|33111.08|33111.08|32987.01|32987.01|33124.5|33124.5|32987.01|32987.01|0
1585232100000|2020-03-26 14:15:00|32994.28|32994.28|33091.51|33091.51|33098.79|33098.79|32965.19|32965.19|0
1585232400000|2020-03-26 14:20:00|33109.7|33109.7|33076.73|33076.73|33124.24|33124.24|33037.44|33037.44|0
1585232700000|2020-03-26 14:25:00|33080.37|33080.37|33078.65|33078.65|33115.27|33115.27|33066.28|33066.28|0
1585233000000|2020-03-26 14:30:00|33067.74|33067.74|33037.6|33037.6|33084.58|33084.58|33001.9|33001.9|0
1585233300000|2020-03-26 14:35:00|33026.69|33026.69|32909.66|32909.66|33064.58|33064.58|32902.77|32902.77|0
1585233600000|2020-03-26 14:40:00|32898.75|32898.75|32942.99|32942.99|32946.62|32946.62|32853.81|32853.81|0
1585233900000|2020-03-26 14:45:00|32939.35|32939.35|32865.46|32865.46|32982.78|32982.78|32808.61|32808.61|0
1585234200000|2020-03-26 14:50:00|32858.19|32858.19|32834.72|32834.72|32918.74|32918.74|32806.58|32806.58|0
1585234500000|2020-03-26 14:55:00|32827.44|32827.44|32752.88|32752.88|32840.49|32840.49|32742.42|32742.42|0
1585234800000|2020-03-26 15:00:00|32756.52|32756.52|32816.37|32816.37|32830.34|32830.34|32730.41|32730.41|0
1585235100000|2020-03-26 15:05:00|32809.09|32809.09|32786.05|32786.05|32829.86|32829.86|32764.02|32764.02|0
1585235400000|2020-03-26 15:10:00|32789.69|32789.69|32864.66|32864.66|32882.85|32882.85|32789.69|32789.69|0
1585235700000|2020-03-26 15:15:00|32866|32866|32927.53|32927.53|32943.79|32943.79|32865.05|32865.05|0
1585236000000|2020-03-26 15:20:00|32931.16|32931.16|32938.06|32938.06|32969.25|32969.25|32918.91|32918.91|0
1585236300000|2020-03-26 15:25:00|32945.34|32945.34|32930.36|32930.36|32974.71|32974.71|32886.92|32886.92|0
1585236600000|2020-03-26 15:30:00|32937.63|32937.63|33008.32|33008.32|33019.61|33019.61|32926.73|32926.73|0
1585236900000|2020-03-26 15:35:00|32998.37|32998.37|33077.49|33077.49|33082.73|33082.73|32945.79|32945.79|0
1585237200000|2020-03-26 15:40:00|33081.13|33081.13|33189.21|33189.21|33198.4|33198.4|33066.8|33066.8|0
1585237500000|2020-03-26 15:45:00|33185.57|33185.57|33075.96|33075.96|33185.57|33185.57|33075.96|33075.96|0
1585237800000|2020-03-26 15:50:00|33082.28|33082.28|33091.53|33091.53|33136.5|33136.5|33055.48|33055.48|0
1585238100000|2020-03-26 15:55:00|33080.62|33080.62|33030.76|33030.76|33093.59|33093.59|33021.4|33021.4|0
1585238400000|2020-03-26 16:00:00|33023.49|33023.49|33126.11|33126.11|33128.79|33128.79|32996.53|32996.53|0
1585238700000|2020-03-26 16:05:00|33122.47|33122.47|33108.01|33108.01|33147.93|33147.93|33100.73|33100.73|0
1585239000000|2020-03-26 16:10:00|33106.67|33106.67|33043.88|33043.88|33133.85|33133.85|33012.41|33012.41|0
1585239300000|2020-03-26 16:15:00|33047.52|33047.52|32985.91|32985.91|33047.52|33047.52|32962.75|32962.75|0
1585239600000|2020-03-26 16:20:00|32989.55|32989.55|33160.7|33160.7|33183.31|33183.31|32988.21|32988.21|0
1585239900000|2020-03-26 16:25:00|33153.42|33153.42|33114.14|33114.14|33185.99|33185.99|33097.95|33097.95|0
1585296900000|2020-03-27 08:15:00|32806.76|32806.76|32737.93|32737.93|32828.58|32828.58|32679.1|32679.1|0
1585297200000|2020-03-27 08:20:00|32740.61|32740.61|32743.67|32743.67|32765.49|32765.49|32640.51|32640.51|0
1585297500000|2020-03-27 08:25:00|32772.76|32772.76|32823.29|32823.29|32823.29|32823.29|32679.17|32679.17|0
1585297800000|2020-03-27 08:30:00|32797.83|32797.83|32871.14|32871.14|32953.08|32953.08|32790.56|32790.56|0
1585298100000|2020-03-27 08:35:00|32874.78|32874.78|32853.72|32853.72|32937.36|32937.36|32801.66|32801.66|0
1585298400000|2020-03-27 08:40:00|32857.36|32857.36|32796.49|32796.49|32930.47|32930.47|32796.49|32796.49|0
1585298700000|2020-03-27 08:45:00|32811.04|32811.04|32675.82|32675.82|32811.04|32811.04|32616.11|32616.11|0
1585299000000|2020-03-27 08:50:00|32715.83|32715.83|32606.21|32606.21|32715.83|32715.83|32504.14|32504.14|0
1585299300000|2020-03-27 08:55:00|32610.23|32610.23|32575.52|32575.52|32669.37|32669.37|32557.34|32557.34|0
1585299600000|2020-03-27 09:00:00|32590.07|32590.07|32627.96|32627.96|32680.59|32680.59|32564.03|32564.03|0
1585299900000|2020-03-27 09:05:00|32646.14|32646.14|32591.98|32591.98|32684.81|32684.81|32553.32|32553.32|0
1585300200000|2020-03-27 09:10:00|32584.71|32584.71|32576.86|32576.86|32615.52|32615.52|32544.52|32544.52|0
1585300500000|2020-03-27 09:15:00|32566.91|32566.91|32551.41|32551.41|32644.43|32644.43|32544.71|32544.71|0
1585300800000|2020-03-27 09:20:00|32558.68|32558.68|32538.78|32538.78|32586.82|32586.82|32525.95|32525.95|0
1585301100000|2020-03-27 09:25:00|32556.96|32556.96|32418|32418|32566.72|32566.72|32413.41|32413.41|0
1585301400000|2020-03-27 09:30:00|32422.02|32422.02|32395.39|32395.39|32439.03|32439.03|32384.48|32384.48|0
1585301700000|2020-03-27 09:35:00|32428.12|32428.12|32431.85|32431.85|32480.37|32480.37|32407.1|32407.1|0
1585302000000|2020-03-27 09:40:00|32446.4|32446.4|32512.62|32512.62|32519.9|32519.9|32442.76|32442.76|0
1585302300000|2020-03-27 09:45:00|32519.9|32519.9|32542.89|32542.89|32572.36|32572.36|32494.44|32494.44|0
1585302600000|2020-03-27 09:50:00|32546.53|32546.53|32665.75|32665.75|32717.43|32717.43|32539.25|32539.25|0
1585302900000|2020-03-27 09:55:00|32664.41|32664.41|32684.16|32684.16|32770.45|32770.45|32664.41|32664.41|0
1585303200000|2020-03-27 10:00:00|32682.82|32682.82|32669.01|32669.01|32682.82|32682.82|32596.28|32596.28|0
1585303500000|2020-03-27 10:05:00|32643.55|32643.55|32699.63|32699.63|32699.63|32699.63|32615.04|32615.04|0
1585303800000|2020-03-27 10:10:00|32695.99|32695.99|32606.98|32606.98|32732.17|32732.17|32588.8|32588.8|0
1585304100000|2020-03-27 10:15:00|32577.89|32577.89|32499.4|32499.4|32588.41|32588.41|32483.51|32483.51|0
1585304400000|2020-03-27 10:20:00|32503.04|32503.04|32537.04|32537.04|32559.82|32559.82|32501.5|32501.5|0
1585304700000|2020-03-27 10:25:00|32544.32|32544.32|32573.79|32573.79|32612.45|32612.45|32526.13|32526.13|0
1585305000000|2020-03-27 10:30:00|32551.97|32551.97|32561.98|32561.98|32576.53|32576.53|32492.18|32492.18|0
1585305300000|2020-03-27 10:35:00|32558.35|32558.35|32546.37|32546.37|32590.97|32590.97|32525.51|32525.51|0
1585305600000|2020-03-27 10:40:00|32550.01|32550.01|32532.04|32532.04|32569.16|32569.16|32517.5|32517.5|0
1585305900000|2020-03-27 10:45:00|32542.95|32542.95|32493.58|32493.58|32580.28|32580.28|32489.94|32489.94|0
1585306200000|2020-03-27 10:50:00|32492.24|32492.24|32379.83|32379.83|32492.24|32492.24|32379.83|32379.83|0
1585306500000|2020-03-27 10:55:00|32378.49|32378.49|32322.76|32322.76|32382.12|32382.12|32300.94|32300.94|0
1585306800000|2020-03-27 11:00:00|32321.43|32321.43|32508.61|32508.61|32519.52|32519.52|32314.15|32314.15|0
1585307100000|2020-03-27 11:05:00|32507.27|32507.27|32554.52|32554.52|32567.18|32567.18|32485.45|32485.45|0
1585307400000|2020-03-27 11:10:00|32547.25|32547.25|32602.56|32602.56|32616.54|32616.54|32545.91|32545.91|0
1585307700000|2020-03-27 11:15:00|32606.2|32606.2|32529.26|32529.26|32631.66|32631.66|32499.21|32499.21|0
1585308000000|2020-03-27 11:20:00|32521.99|32521.99|32530.22|32530.22|32569.65|32569.65|32514.33|32514.33|0
1585308300000|2020-03-27 11:25:00|32541.13|32541.13|32522.5|32522.5|32583.05|32583.05|32520.84|32520.84|0
1585308600000|2020-03-27 11:30:00|32518.86|32518.86|32421.24|32421.24|32518.86|32518.86|32417.6|32417.6|0
1585308900000|2020-03-27 11:35:00|32413.97|32413.97|32484.01|32484.01|32507.98|32507.98|32413.97|32413.97|0
1585309200000|2020-03-27 11:40:00|32480.37|32480.37|32471.38|32471.38|32491.28|32491.28|32445.93|32445.93|0
1585309500000|2020-03-27 11:45:00|32478.66|32478.66|32586.22|32586.22|32611.48|32611.48|32478.66|32478.66|0
1585309800000|2020-03-27 11:50:00|32589.86|32589.86|32431|32431|32613.59|32613.59|32423.73|32423.73|0
1585310100000|2020-03-27 11:55:00|32432.34|32432.34|32351.42|32351.42|32456.35|32456.35|32321.19|32321.19|0
1585310400000|2020-03-27 12:00:00|32376.87|32376.87|32381.6|32381.6|32420.83|32420.83|32318.69|32318.69|0
1585310700000|2020-03-27 12:05:00|32385.24|32385.24|32239.97|32239.97|32396.15|32396.15|32239.97|32239.97|0
1585311000000|2020-03-27 12:10:00|32236.33|32236.33|32187.91|32187.91|32250.5|32250.5|32187.91|32187.91|0
1585311300000|2020-03-27 12:15:00|32195.19|32195.19|32214.08|32214.08|32277.96|32277.96|32170.78|32170.78|0
1585311600000|2020-03-27 12:20:00|32224.99|32224.99|32137.97|32137.97|32263.08|32263.08|32137.97|32137.97|0
1585311900000|2020-03-27 12:25:00|32152.52|32152.52|32255.81|32255.81|32263.09|32263.09|32152.52|32152.52|0
1585312200000|2020-03-27 12:30:00|32259.45|32259.45|32271.25|32271.25|32310.45|32310.45|32241.4|32241.4|0
1585312500000|2020-03-27 12:35:00|32267.62|32267.62|32225.51|32225.51|32278.53|32278.53|32221.87|32221.87|0
1585312800000|2020-03-27 12:40:00|32232.78|32232.78|32220.77|32220.77|32274.36|32274.36|32207.42|32207.42|0
1585313100000|2020-03-27 12:45:00|32206.22|32206.22|32093.19|32093.19|32213.5|32213.5|32086.67|32086.67|0
1585313400000|2020-03-27 12:50:00|32085.92|32085.92|32106.97|32106.97|32110.61|32110.61|32029.07|32029.07|0
1585313700000|2020-03-27 12:55:00|32092.43|32092.43|32103.53|32103.53|32114.44|32114.44|32031.56|32031.56|0
1585314000000|2020-03-27 13:00:00|32104.87|32104.87|32012.06|32012.06|32140.87|32140.87|32012.06|32012.06|0
1585314300000|2020-03-27 13:05:00|32004.78|32004.78|32050.14|32050.14|32075.22|32075.22|32001.15|32001.15|0
1585314600000|2020-03-27 13:10:00|32057.42|32057.42|32035.36|32035.36|32090.72|32090.72|32020.82|32020.82|0
1585314900000|2020-03-27 13:15:00|32020.82|32020.82|32125.9|32125.9|32132.21|32132.21|32020.82|32020.82|0
1585315200000|2020-03-27 13:20:00|32122.26|32122.26|32123.6|32123.6|32142.16|32142.16|32061.78|32061.78|0
1585315500000|2020-03-27 13:25:00|32127.24|32127.24|32212.98|32212.98|32233.84|32233.84|32127.24|32127.24|0
1585315800000|2020-03-27 13:30:00|32220.25|32220.25|32248.2|32248.2|32359.79|32359.79|32219.11|32219.11|0
1585316100000|2020-03-27 13:35:00|32255.48|32255.48|32422.38|32422.38|32466.21|32466.21|32237.29|32237.29|0
1585316400000|2020-03-27 13:40:00|32404.19|32404.19|32386.34|32386.34|32404.19|32404.19|32301.36|32301.36|0
1585316700000|2020-03-27 13:45:00|32383.66|32383.66|32407.7|32407.7|32419.45|32419.45|32340.41|32340.41|0
1585317000000|2020-03-27 13:50:00|32411.34|32411.34|32376.99|32376.99|32502.77|32502.77|32369.72|32369.72|0
1585317300000|2020-03-27 13:55:00|32379.67|32379.67|32410.28|32410.28|32454.3|32454.3|32365.13|32365.13|0
1585317600000|2020-03-27 14:00:00|32395.74|32395.74|32314.58|32314.58|32395.74|32395.74|32286.69|32286.69|0
1585317900000|2020-03-27 14:05:00|32296.4|32296.4|32303.86|32303.86|32321.46|32321.46|32234.76|32234.76|0
1585318200000|2020-03-27 14:10:00|32300.22|32300.22|32288.54|32288.54|32345.58|32345.58|32254.86|32254.86|0
1585318500000|2020-03-27 14:15:00|32292.18|32292.18|32194.46|32194.46|32315.23|32315.23|32173.98|32173.98|0
1585318800000|2020-03-27 14:20:00|32190.83|32190.83|32136.28|32136.28|32198.1|32198.1|32113.5|32113.5|0
1585319100000|2020-03-27 14:25:00|32129|32129|32098.03|32098.03|32151.67|32151.67|32070.28|32070.28|0
1585319400000|2020-03-27 14:30:00|32105.3|32105.3|31953.52|31953.52|32127.5|32127.5|31944.11|31944.11|0
1585319700000|2020-03-27 14:35:00|31964.43|31964.43|31942.71|31942.71|32046.08|32046.08|31914.1|31914.1|0
1585320000000|2020-03-27 14:40:00|31939.07|31939.07|31957.51|31957.51|32047.21|32047.21|31920.76|31920.76|0
1585320300000|2020-03-27 14:45:00|31953.87|31953.87|31970.45|31970.45|31994.94|31994.94|31862.88|31862.88|0
1585320600000|2020-03-27 14:50:00|31981.35|31981.35|32151.84|32151.84|32151.84|32151.84|31950.54|31950.54|0
1585320900000|2020-03-27 14:55:00|32137.29|32137.29|32082.17|32082.17|32159.11|32159.11|32051.74|32051.74|0
1585321200000|2020-03-27 15:00:00|32089.45|32089.45|32291.99|32291.99|32291.99|32291.99|32082.17|32082.17|0
1585321500000|2020-03-27 15:05:00|32278.4|32278.4|32348.07|32348.07|32371.42|32371.42|32258.88|32258.88|0
1585321800000|2020-03-27 15:10:00|32333.52|32333.52|32326.34|32326.34|32426.54|32426.54|32309.02|32309.02|0
1585322100000|2020-03-27 15:15:00|32343.56|32343.56|32368.95|32368.95|32429.81|32429.81|32314.02|32314.02|0
1585322400000|2020-03-27 15:20:00|32365.31|32365.31|32407.61|32407.61|32422.16|32422.16|32317.27|32317.27|0
1585322700000|2020-03-27 15:25:00|32400.34|32400.34|32389.63|32389.63|32469.81|32469.81|32333.36|32333.36|0
1585323000000|2020-03-27 15:30:00|32386|32386|32465|32465|32468.63|32468.63|32344.23|32344.23|0
1585323300000|2020-03-27 15:35:00|32461.36|32461.36|32424.16|32424.16|32525.49|32525.49|32404.26|32404.26|0
1585323600000|2020-03-27 15:40:00|32420.53|32420.53|32395.07|32395.07|32476.42|32476.42|32322.34|32322.34|0
1585323900000|2020-03-27 15:45:00|32396.41|32396.41|32274.26|32274.26|32415.93|32415.93|32243.83|32243.83|0
1585324200000|2020-03-27 15:50:00|32275.6|32275.6|32364.26|32364.26|32374.21|32374.21|32271.96|32271.96|0
1585324500000|2020-03-27 15:55:00|32367.9|32367.9|32289.43|32289.43|32434.31|32434.31|32285.79|32285.79|0
1585324800000|2020-03-27 16:00:00|32278.52|32278.52|32334.11|32334.11|32370.96|32370.96|32255.36|32255.36|0
1585325100000|2020-03-27 16:05:00|32337.75|32337.75|32262.82|32262.82|32393.64|32393.64|32243.2|32243.2|0
1585325400000|2020-03-27 16:10:00|32281.01|32281.01|32284.8|32284.8|32373.22|32373.22|32266.46|32266.46|0
1585325700000|2020-03-27 16:15:00|32281.16|32281.16|32339.73|32339.73|32350.64|32350.64|32241.41|32241.41|0
1585326000000|2020-03-27 16:20:00|32328.82|32328.82|32232.79|32232.79|32336.09|32336.09|32206|32206|0
1585326300000|2020-03-27 16:25:00|32225.52|32225.52|32305.24|32305.24|32352.17|32352.17|32200.34|32200.34|0
1585552500000|2020-03-30 07:15:00|32103.16|32103.16|31973.2|31973.2|32171.87|32171.87|31969.57|31969.57|0
1585552800000|2020-03-30 07:20:00|31965.93|31965.93|32178.49|32178.49|32189.47|32189.47|31951.38|31951.38|0
1585553100000|2020-03-30 07:25:00|32171.79|32171.79|32125.93|32125.93|32174.93|32174.93|32013.96|32013.96|0
1585553400000|2020-03-30 07:30:00|32107.75|32107.75|32077.86|32077.86|32173.21|32173.21|31977.34|31977.34|0
1585553700000|2020-03-30 07:35:00|32081.5|32081.5|31946.64|31946.64|32081.5|32081.5|31892.4|31892.4|0
1585554000000|2020-03-30 07:40:00|31964.83|31964.83|31858.2|31858.2|31982.06|31982.06|31826.43|31826.43|0
1585554300000|2020-03-30 07:45:00|31889.02|31889.02|31870.84|31870.84|31914.47|31914.47|31740.49|31740.49|0
1585554600000|2020-03-30 07:50:00|31892.66|31892.66|31774.06|31774.06|31892.66|31892.66|31689.08|31689.08|0
1585554900000|2020-03-30 07:55:00|31768.7|31768.7|31762.51|31762.51|31794.27|31794.27|31706.61|31706.61|0
1585555200000|2020-03-30 08:00:00|31773.42|31773.42|31980.82|31980.82|32036.32|32036.32|31739.35|31739.35|0
1585555500000|2020-03-30 08:05:00|31995.36|31995.36|32058.33|32058.33|32080.15|32080.15|31930.48|31930.48|0
1585555800000|2020-03-30 08:10:00|32051.05|32051.05|32158.04|32158.04|32168.95|32168.95|32036.51|32036.51|0
1585556100000|2020-03-30 08:15:00|32187.14|32187.14|32093.06|32093.06|32202.23|32202.23|32063.97|32063.97|0
1585556400000|2020-03-30 08:20:00|32086.36|32086.36|31929.63|31929.63|32129.62|32129.62|31919.68|31919.68|0
1585556700000|2020-03-30 08:25:00|31940.54|31940.54|31996.05|31996.05|32032.41|32032.41|31911.45|31911.45|0
1585557000000|2020-03-30 08:30:00|31989.35|31989.35|32045.73|32045.73|32121.6|32121.6|31952.98|31952.98|0
1585557300000|2020-03-30 08:35:00|32034.82|32034.82|32005.9|32005.9|32034.82|32034.82|31938.16|31938.16|0
1585557600000|2020-03-30 08:40:00|32004.56|32004.56|32128.83|32128.83|32128.83|32128.83|32004.56|32004.56|0
1585557900000|2020-03-30 08:45:00|32110.65|32110.65|32001.14|32001.14|32171.28|32171.28|32001.14|32001.14|0
1585558200000|2020-03-30 08:50:00|31997.5|31997.5|31914.45|31914.45|32022.76|32022.76|31914.45|31914.45|0
1585558500000|2020-03-30 08:55:00|31919.81|31919.81|32016.33|32016.33|32028.53|32028.53|31910.06|31910.06|0
1585558800000|2020-03-30 09:00:00|32023.6|32023.6|31852.12|31852.12|32023.6|32023.6|31852.12|31852.12|0
1585559100000|2020-03-30 09:05:00|31877.58|31877.58|31843.76|31843.76|31900.41|31900.41|31830.56|31830.56|0
1585559400000|2020-03-30 09:10:00|31836.49|31836.49|31860.35|31860.35|31867.04|31867.04|31803.12|31803.12|0
1585559700000|2020-03-30 09:15:00|31853.08|31853.08|31853.45|31853.45|31917.58|31917.58|31817.38|31817.38|0
1585560000000|2020-03-30 09:20:00|31852.94|31852.94|32010.71|32010.71|32011.42|32011.42|31852.94|31852.94|0
1585560300000|2020-03-30 09:25:00|31999.81|31999.81|32104.62|32104.62|32108.26|32108.26|31963.66|31963.66|0
1585560600000|2020-03-30 09:30:00|32097.35|32097.35|32035.32|32035.32|32100.03|32100.03|31999.16|31999.16|0
1585560900000|2020-03-30 09:35:00|32042.6|32042.6|32052.75|32052.75|32108.06|32108.06|32034.94|32034.94|0
1585561200000|2020-03-30 09:40:00|32038.21|32038.21|32003.73|32003.73|32064.04|32064.04|31977.34|31977.34|0
1585561500000|2020-03-30 09:45:00|32000.1|32000.1|31875.66|31875.66|32007.29|32007.29|31875.66|31875.66|0
1585561800000|2020-03-30 09:50:00|31872.03|31872.03|31871.27|31871.27|31937.82|31937.82|31838.54|31838.54|0
1585562100000|2020-03-30 09:55:00|31864|31864|31839.3|31839.3|31897.49|31897.49|31827.06|31827.06|0
1585562400000|2020-03-30 10:00:00|31846.58|31846.58|31885.56|31885.56|31936.47|31936.47|31842.94|31842.94|0
1585562700000|2020-03-30 10:05:00|31878.28|31878.28|31881.73|31881.73|31945.84|31945.84|31878.28|31878.28|0
1585563000000|2020-03-30 10:10:00|31885.37|31885.37|31898.71|31898.71|31931.82|31931.82|31856.85|31856.85|0
1585563300000|2020-03-30 10:15:00|31916.89|31916.89|31850.47|31850.47|31926.26|31926.26|31839.56|31839.56|0
1585563600000|2020-03-30 10:20:00|31851.81|31851.81|31903.34|31903.34|31941.05|31941.05|31850.47|31850.47|0
1585563900000|2020-03-30 10:25:00|31892.43|31892.43|31934.31|31934.31|31941.59|31941.59|31859.7|31859.7|0
1585564200000|2020-03-30 10:30:00|31930.68|31930.68|31998.42|31998.42|32042.45|32042.45|31927.04|31927.04|0
1585564500000|2020-03-30 10:35:00|32034.79|32034.79|32041.36|32041.36|32063.18|32063.18|31969.33|31969.33|0
1585564800000|2020-03-30 10:40:00|32052.27|32052.27|32131.19|32131.19|32142.1|32142.1|32052.27|32052.27|0
1585565100000|2020-03-30 10:45:00|32127.55|32127.55|32087.18|32087.18|32169.86|32169.86|32083.54|32083.54|0
1585565400000|2020-03-30 10:50:00|32101.72|32101.72|32084.89|32084.89|32124.13|32124.13|32050.89|32050.89|0
1585565700000|2020-03-30 10:55:00|32077.61|32077.61|32073.39|32073.39|32080.66|32080.66|32023.64|32023.64|0
1585566000000|2020-03-30 11:00:00|32062.48|32062.48|32121.03|32121.03|32132.32|32132.32|32024.1|32024.1|0
1585566300000|2020-03-30 11:05:00|32102.85|32102.85|32154.22|32154.22|32156.52|32156.52|32078.73|32078.73|0
1585566600000|2020-03-30 11:10:00|32168.77|32168.77|32118.73|32118.73|32183.31|32183.31|32080.07|32080.07|0
1585566900000|2020-03-30 11:15:00|32104.19|32104.19|32142.8|32142.8|32142.8|32142.8|32091.94|32091.94|0
1585567200000|2020-03-30 11:20:00|32131.89|32131.89|32129.97|32129.97|32135.91|32135.91|32056.48|32056.48|0
1585567500000|2020-03-30 11:25:00|32127.67|32127.67|32062.56|32062.56|32127.67|32127.67|32041.61|32041.61|0
1585567800000|2020-03-30 11:30:00|32058.92|32058.92|31979.49|31979.49|32059.3|32059.3|31979.49|31979.49|0
1585568100000|2020-03-30 11:35:00|31997.68|31997.68|32022.25|32022.25|32058.04|32058.04|31985.69|31985.69|0
1585568400000|2020-03-30 11:40:00|32011.34|32011.34|31941.64|31941.64|32011.34|32011.34|31908.53|31908.53|0
1585568700000|2020-03-30 11:45:00|31959.83|31959.83|31948.18|31948.18|32007.71|32007.71|31940.05|31940.05|0
1585569000000|2020-03-30 11:50:00|31962.73|31962.73|32074.67|32074.67|32074.67|32074.67|31935.93|31935.93|0
1585569300000|2020-03-30 11:55:00|32076|32076|32033.71|32033.71|32077.34|32077.34|32007.29|32007.29|0
1585569600000|2020-03-30 12:00:00|32051.89|32051.89|32058.81|32058.81|32112.18|32112.18|32033.71|32033.71|0
1585569900000|2020-03-30 12:05:00|32047.9|32047.9|32100.53|32100.53|32112.78|32112.78|32009.23|32009.23|0
1585570200000|2020-03-30 12:10:00|32104.17|32104.17|32108.11|32108.11|32132.3|32132.3|32064.16|32064.16|0
1585570500000|2020-03-30 12:15:00|32108.86|32108.86|32231.01|32231.01|32231.01|32231.01|32108.48|32108.48|0
1585570800000|2020-03-30 12:20:00|32220.1|32220.1|32275.48|32275.48|32310.89|32310.89|32213.79|32213.79|0
1585571100000|2020-03-30 12:25:00|32297.3|32297.3|32386.96|32386.96|32427.26|32427.26|32293.66|32293.66|0
1585571400000|2020-03-30 12:30:00|32385.62|32385.62|32493.19|32493.19|32496.25|32496.25|32363.8|32363.8|0
1585571700000|2020-03-30 12:35:00|32487.83|32487.83|32466.43|32466.43|32524.19|32524.19|32441.89|32441.89|0
1585572000000|2020-03-30 12:40:00|32484.61|32484.61|32475.43|32475.43|32556.39|32556.39|32464.9|32464.9|0
1585572300000|2020-03-30 12:45:00|32479.06|32479.06|32427.6|32427.6|32491.31|32491.31|32396|32396|0
1585572600000|2020-03-30 12:50:00|32423.58|32423.58|32341.35|32341.35|32423.58|32423.58|32329.1|32329.1|0
1585572900000|2020-03-30 12:55:00|32330.44|32330.44|32311.68|32311.68|32407.95|32407.95|32300.77|32300.77|0
1585573200000|2020-03-30 13:00:00|32326.22|32326.22|32225.13|32225.13|32348.62|32348.62|32216.9|32216.9|0
1585573500000|2020-03-30 13:05:00|32214.22|32214.22|32239.22|32239.22|32260.54|32260.54|32196.54|32196.54|0
1585573800000|2020-03-30 13:10:00|32250.13|32250.13|32281.14|32281.14|32292.05|32292.05|32219.7|32219.7|0
1585574100000|2020-03-30 13:15:00|32284.78|32284.78|32305.26|32305.26|32312.53|32312.53|32228.89|32228.89|0
1585574400000|2020-03-30 13:20:00|32308.89|32308.89|32344.32|32344.32|32371.12|32371.12|32303.92|32303.92|0
1585574700000|2020-03-30 13:25:00|32345.08|32345.08|32414.98|32414.98|32419.72|32419.72|32336.85|32336.85|0
1585575000000|2020-03-30 13:30:00|32425.89|32425.89|32592.71|32592.71|32682.09|32682.09|32418.61|32418.61|0
1585575300000|2020-03-30 13:35:00|32596.34|32596.34|32570.43|32570.43|32646.22|32646.22|32554.8|32554.8|0
1585575600000|2020-03-30 13:40:00|32581.34|32581.34|32588.23|32588.23|32612.72|32612.72|32492.6|32492.6|0
1585575900000|2020-03-30 13:45:00|32584.59|32584.59|32534.63|32534.63|32603.73|32603.73|32523.73|32523.73|0
1585576200000|2020-03-30 13:50:00|32545.54|32545.54|32521.97|32521.97|32657.89|32657.89|32502.06|32502.06|0
1585576500000|2020-03-30 13:55:00|32518.33|32518.33|32510.51|32510.51|32566.75|32566.75|32451.91|32451.91|0
1585576800000|2020-03-30 14:00:00|32525.06|32525.06|32567.36|32567.36|32567.36|32567.36|32461.52|32461.52|0
1585577100000|2020-03-30 14:05:00|32597.79|32597.79|32559.21|32559.21|32597.79|32597.79|32522.46|32522.46|0
1585577400000|2020-03-30 14:10:00|32551.93|32551.93|32535.22|32535.22|32551.93|32551.93|32428.99|32428.99|0
1585577700000|2020-03-30 14:15:00|32531.58|32531.58|32492.92|32492.92|32562.01|32562.01|32442.01|32442.01|0
1585578000000|2020-03-30 14:20:00|32482.01|32482.01|32562.3|32562.3|32587.76|32587.76|32456.94|32456.94|0
1585578300000|2020-03-30 14:25:00|32565.94|32565.94|32529.05|32529.05|32608.24|32608.24|32529.05|32529.05|0
1585578600000|2020-03-30 14:30:00|32543.6|32543.6|32564.95|32564.95|32590.68|32590.68|32522.54|32522.54|0
1585578900000|2020-03-30 14:35:00|32579.5|32579.5|32587.62|32587.62|32630.79|32630.79|32572.22|32572.22|0
1585579200000|2020-03-30 14:40:00|32594.89|32594.89|32507.64|32507.64|32594.89|32594.89|32498.98|32498.98|0
1585579500000|2020-03-30 14:45:00|32496.73|32496.73|32478.05|32478.05|32546.31|32546.31|32443.72|32443.72|0
1585579800000|2020-03-30 14:50:00|32479.39|32479.39|32494.2|32494.2|32519.4|32519.4|32463.5|32463.5|0
1585580100000|2020-03-30 14:55:00|32505.11|32505.11|32570.99|32570.99|32574.44|32574.44|32470.51|32470.51|0
1585580400000|2020-03-30 15:00:00|32565.63|32565.63|32785.64|32785.64|32789.66|32789.66|32554.25|32554.25|0
1585580700000|2020-03-30 15:05:00|32782|32782|32856.44|32856.44|32886.88|32886.88|32731.65|32731.65|0
1585581000000|2020-03-30 15:10:00|32860.08|32860.08|32875.54|32875.54|32933.9|32933.9|32833.03|32833.03|0
1585581300000|2020-03-30 15:15:00|32898.7|32898.7|32939.3|32939.3|32942.94|32942.94|32855.21|32855.21|0
1585581600000|2020-03-30 15:20:00|32950.21|32950.21|32974.65|32974.65|33000.11|33000.11|32891.64|32891.64|0
1585581900000|2020-03-30 15:25:00|32967.38|32967.38|32949.01|32949.01|32967.38|32967.38|32863.17|32863.17|0
1585638900000|2020-03-31 07:15:00|33800.96|33800.96|33730.09|33730.09|33885.75|33885.75|33729.51|33729.51|0
1585639200000|2020-03-31 07:20:00|33728.75|33728.75|33811.26|33811.26|33811.26|33811.26|33692.19|33692.19|0
1585639500000|2020-03-31 07:25:00|33807.24|33807.24|33807.43|33807.43|33808.77|33808.77|33703.5|33703.5|0
1585639800000|2020-03-31 07:30:00|33812.79|33812.79|33685.51|33685.51|33830.97|33830.97|33626.56|33626.56|0
1585640100000|2020-03-31 07:35:00|33678.24|33678.24|33616.23|33616.23|33732.79|33732.79|33605.32|33605.32|0
1585640400000|2020-03-31 07:40:00|33605.32|33605.32|33511.69|33511.69|33605.32|33605.32|33497.14|33497.14|0
1585640700000|2020-03-31 07:45:00|33508.05|33508.05|33678.97|33678.97|33678.97|33678.97|33472.45|33472.45|0
1585641000000|2020-03-31 07:50:00|33684.33|33684.33|33710.36|33710.36|33739.45|33739.45|33657.92|33657.92|0
1585641300000|2020-03-31 07:55:00|33714|33714|33724.34|33724.34|33724.34|33724.34|33619.45|33619.45|0
1585641600000|2020-03-31 08:00:00|33698.88|33698.88|33672.09|33672.09|33736.2|33736.2|33652.18|33652.18|0
1585641900000|2020-03-31 08:05:00|33668.45|33668.45|33837|33837|33854.93|33854.93|33657.54|33657.54|0
1585642200000|2020-03-31 08:10:00|33851.54|33851.54|33931.36|33931.36|33931.36|33931.36|33837|33837|0
1585642500000|2020-03-31 08:15:00|33945.9|33945.9|33769.7|33769.7|33945.9|33945.9|33769.7|33769.7|0
1585642800000|2020-03-31 08:20:00|33776.97|33776.97|33778.87|33778.87|33791.12|33791.12|33722.98|33722.98|0
1585643100000|2020-03-31 08:25:00|33793.42|33793.42|33810.66|33810.66|33828.84|33828.84|33739.4|33739.4|0
1585643400000|2020-03-31 08:30:00|33814.29|33814.29|33789.97|33789.97|33814.29|33814.29|33761.46|33761.46|0
1585643700000|2020-03-31 08:35:00|33787.29|33787.29|33805.48|33805.48|33822.32|33822.32|33778.3|33778.3|0
1585644000000|2020-03-31 08:40:00|33812.75|33812.75|33910.58|33910.58|33931.83|33931.83|33812.75|33812.75|0
1585644300000|2020-03-31 08:45:00|33914.22|33914.22|33875.49|33875.49|33914.22|33914.22|33849.65|33849.65|0
1585644600000|2020-03-31 08:50:00|33882.76|33882.76|33826.69|33826.69|33906.88|33906.88|33826.69|33826.69|0
1585644900000|2020-03-31 08:55:00|33830.32|33830.32|33848.64|33848.64|33849.08|33849.08|33816.1|33816.1|0
1585645200000|2020-03-31 09:00:00|33844.62|33844.62|33840.76|33840.76|33857.99|33857.99|33810.19|33810.19|0
1585645500000|2020-03-31 09:05:00|33838.09|33838.09|33790.49|33790.49|33849|33849|33786.85|33786.85|0
1585645800000|2020-03-31 09:10:00|33791.83|33791.83|33835.08|33835.08|33861.88|33861.88|33777.28|33777.28|0
1585646100000|2020-03-31 09:15:00|33832.4|33832.4|33810.43|33810.43|33832.4|33832.4|33749.25|33749.25|0
1585646400000|2020-03-31 09:20:00|33814.07|33814.07|33734.06|33734.06|33822.3|33822.3|33732.72|33732.72|0
1585646700000|2020-03-31 09:25:00|33741.34|33741.34|33751.27|33751.27|33754.9|33754.9|33700.35|33700.35|0
1585647000000|2020-03-31 09:30:00|33752.6|33752.6|33844.07|33844.07|33860.91|33860.91|33752.6|33752.6|0
1585647300000|2020-03-31 09:35:00|33836.8|33836.8|33740.58|33740.58|33836.8|33836.8|33740.58|33740.58|0
1585647600000|2020-03-31 09:40:00|33733.31|33733.31|33660.58|33660.58|33762.78|33762.78|33649.67|33649.67|0
1585647900000|2020-03-31 09:45:00|33675.12|33675.12|33606.19|33606.19|33675.12|33675.12|33602.55|33602.55|0
1585648200000|2020-03-31 09:50:00|33609.83|33609.83|33627.47|33627.47|33660.2|33660.2|33575.1|33575.1|0
1585648500000|2020-03-31 09:55:00|33623.83|33623.83|33637.42|33637.42|33652.93|33652.93|33612.92|33612.92|0
1585648800000|2020-03-31 10:00:00|33644.7|33644.7|33718.95|33718.95|33721.63|33721.63|33641.06|33641.06|0
1585649100000|2020-03-31 10:05:00|33716.27|33716.27|33664.02|33664.02|33743.06|33743.06|33645.83|33645.83|0
1585649400000|2020-03-31 10:10:00|33653.11|33653.11|33648.51|33648.51|33682.58|33682.58|33623.63|33623.63|0
1585649700000|2020-03-31 10:15:00|33643.15|33643.15|33598.75|33598.75|33645.83|33645.83|33595.88|33595.88|0
1585650000000|2020-03-31 10:20:00|33584.21|33584.21|33406.21|33406.21|33595.5|33595.5|33402.57|33402.57|0
1585650300000|2020-03-31 10:25:00|33393.96|33393.96|33273.82|33273.82|33424.39|33424.39|33270.18|33270.18|0
1585650600000|2020-03-31 10:30:00|33270.18|33270.18|33262.33|33262.33|33272.48|33272.48|33201.09|33201.09|0
1585650900000|2020-03-31 10:35:00|33244.15|33244.15|33202.81|33202.81|33244.15|33244.15|33133.91|33133.91|0
1585651200000|2020-03-31 10:40:00|33220.99|33220.99|33251.17|33251.17|33298.45|33298.45|33209.12|33209.12|0
1585651500000|2020-03-31 10:45:00|33254.81|33254.81|33241.02|33241.02|33319.69|33319.69|33211.93|33211.93|0
1585651800000|2020-03-31 10:50:00|33230.12|33230.12|33213.02|33213.02|33286.13|33286.13|33213.02|33213.02|0
1585652100000|2020-03-31 10:55:00|33209.38|33209.38|33215.94|33215.94|33297.55|33297.55|33209.38|33209.38|0
1585652400000|2020-03-31 11:00:00|33197.75|33197.75|33107.5|33107.5|33220.42|33220.42|33092.95|33092.95|0
1585652700000|2020-03-31 11:05:00|33114.77|33114.77|33116.49|33116.49|33176.97|33176.97|33100.61|33100.61|0
1585653000000|2020-03-31 11:10:00|33127.4|33127.4|33195.21|33195.21|33213.39|33213.39|33070.37|33070.37|0
1585653300000|2020-03-31 11:15:00|33206.12|33206.12|33307.37|33307.37|33322.29|33322.29|33195.21|33195.21|0
1585653600000|2020-03-31 11:20:00|33300.09|33300.09|33265.27|33265.27|33347.84|33347.84|33197.44|33197.44|0
1585653900000|2020-03-31 11:25:00|33260.3|33260.3|33248.43|33248.43|33332.07|33332.07|33248.43|33248.43|0
1585654200000|2020-03-31 11:30:00|33255.7|33255.7|33240.54|33240.54|33276.18|33276.18|33240.54|33240.54|0
1585654500000|2020-03-31 11:35:00|33229.63|33229.63|33215.66|33215.66|33260.64|33260.64|33205.71|33205.71|0
1585654800000|2020-03-31 11:40:00|33222.93|33222.93|33169.01|33169.01|33270.21|33270.21|33154.22|33154.22|0
1585655100000|2020-03-31 11:45:00|33165.38|33165.38|33171.05|33171.05|33197.86|33197.86|33133.35|33133.35|0
1585655400000|2020-03-31 11:50:00|33174.68|33174.68|33199.28|33199.28|33241.01|33241.01|33123.77|33123.77|0
1585655700000|2020-03-31 11:55:00|33192.01|33192.01|33239.76|33239.76|33243.4|33243.4|33184.73|33184.73|0
1585656000000|2020-03-31 12:00:00|33239.03|33239.03|33169.36|33169.36|33271.76|33271.76|33139.89|33139.89|0
1585656300000|2020-03-31 12:05:00|33154.81|33154.81|32990.99|32990.99|33154.81|33154.81|32980.08|32980.08|0
1585656600000|2020-03-31 12:10:00|32983.71|32983.71|32931.85|32931.85|33035.97|33035.97|32931.85|32931.85|0
1585656900000|2020-03-31 12:15:00|32939.13|32939.13|32876.92|32876.92|32963.24|32963.24|32858.74|32858.74|0
1585657200000|2020-03-31 12:20:00|32898.74|32898.74|32872.9|32872.9|32898.74|32898.74|32846.49|32846.49|0
1585657500000|2020-03-31 12:25:00|32891.09|32891.09|32888.21|32888.21|32942.76|32942.76|32872.9|32872.9|0
1585657800000|2020-03-31 12:30:00|32880.94|32880.94|32985.63|32985.63|33007.45|33007.45|32880.94|32880.94|0
1585658100000|2020-03-31 12:35:00|32989.27|32989.27|33008.83|33008.83|33085.2|33085.2|32989.27|32989.27|0
1585658400000|2020-03-31 12:40:00|33023.38|33023.38|33073.48|33073.48|33097.59|33097.59|32991.37|32991.37|0
1585658700000|2020-03-31 12:45:00|33077.11|33077.11|33079.99|33079.99|33091.28|33091.28|33027.74|33027.74|0
1585659000000|2020-03-31 12:50:00|33087.26|33087.26|33166.07|33166.07|33166.07|33166.07|33063.14|33063.14|0
1585659300000|2020-03-31 12:55:00|33162.43|33162.43|33247.22|33247.22|33252.19|33252.19|33138.31|33138.31|0
1585659600000|2020-03-31 13:00:00|33242.24|33242.24|33283.85|33283.85|33283.85|33283.85|33213.39|33213.39|0
1585659900000|2020-03-31 13:05:00|33286.53|33286.53|33459.17|33459.17|33466.44|33466.44|33286.53|33286.53|0
1585660200000|2020-03-31 13:10:00|33460.68|33460.68|33368.85|33368.85|33460.68|33460.68|33354.31|33354.31|0
1585660500000|2020-03-31 13:15:00|33361.58|33361.58|33325.79|33325.79|33364.84|33364.84|33285.41|33285.41|0
1585660800000|2020-03-31 13:20:00|33324.03|33324.03|33313.77|33313.77|33327.36|33327.36|33261.79|33261.79|0
1585661100000|2020-03-31 13:25:00|33310.13|33310.13|33326.59|33326.59|33359.32|33359.32|33272.43|33272.43|0
1585661400000|2020-03-31 13:30:00|33319.32|33319.32|33235.48|33235.48|33322.96|33322.96|33196.63|33196.63|0
1585661700000|2020-03-31 13:35:00|33246.39|33246.39|33180.12|33180.12|33258.85|33258.85|33135.52|33135.52|0
1585662000000|2020-03-31 13:40:00|33201.94|33201.94|33163.05|33163.05|33248.42|33248.42|33142.95|33142.95|0
1585662300000|2020-03-31 13:45:00|33160.76|33160.76|33041.14|33041.14|33199.8|33199.8|33041.14|33041.14|0
1585662600000|2020-03-31 13:50:00|33033.87|33033.87|33036.08|33036.08|33076.09|33076.09|33008.03|33008.03|0
1585662900000|2020-03-31 13:55:00|33033.4|33033.4|33037.62|33037.62|33128.34|33128.34|33033.4|33033.4|0
1585663200000|2020-03-31 14:00:00|33019.43|33019.43|32938.78|32938.78|33100.2|33100.2|32938.78|32938.78|0
1585663500000|2020-03-31 14:05:00|32936.1|32936.1|32914.19|32914.19|32986.81|32986.81|32914.19|32914.19|0
1585663800000|2020-03-31 14:10:00|32917.83|32917.83|33041.4|33041.4|33041.4|33041.4|32910.56|32910.56|0
1585664100000|2020-03-31 14:15:00|33037.76|33037.76|33085.8|33085.8|33095.75|33095.75|32999.67|32999.67|0
1585664400000|2020-03-31 14:20:00|33082.16|33082.16|33082.7|33082.7|33114.55|33114.55|33051.98|33051.98|0
1585664700000|2020-03-31 14:25:00|33079.06|33079.06|33077.97|33077.97|33090.3|33090.3|33034.79|33034.79|0
1585665000000|2020-03-31 14:30:00|33085.24|33085.24|33214.55|33214.55|33229.1|33229.1|33077.97|33077.97|0
1585665300000|2020-03-31 14:35:00|33221.83|33221.83|33323.87|33323.87|33343.39|33343.39|33215.32|33215.32|0
1585665600000|2020-03-31 14:40:00|33342.05|33342.05|33245.77|33245.77|33364.25|33364.25|33242.13|33242.13|0
1585665900000|2020-03-31 14:45:00|33238.5|33238.5|33290.14|33290.14|33360.4|33360.4|33238.5|33238.5|0
1585666200000|2020-03-31 14:50:00|33286.5|33286.5|33229.94|33229.94|33298.11|33298.11|33201.22|33201.22|0
1585666500000|2020-03-31 14:55:00|33222.66|33222.66|33108.08|33108.08|33224|33224|33091.23|33091.23|0
1585666800000|2020-03-31 15:00:00|33108.33|33108.33|33035.13|33035.13|33121.54|33121.54|33002.4|33002.4|0
1585667100000|2020-03-31 15:05:00|33038.77|33038.77|33076.83|33076.83|33130.08|33130.08|33031.5|33031.5|0
1585667400000|2020-03-31 15:10:00|33080.46|33080.46|33077.62|33077.62|33154.51|33154.51|33067.16|33067.16|0
1585667700000|2020-03-31 15:15:00|33081.26|33081.26|33018.61|33018.61|33100.88|33100.88|32964.26|32964.26|0
1585668000000|2020-03-31 15:20:00|33029.52|33029.52|33141.68|33141.68|33141.68|33141.68|33025.88|33025.88|0
1585668300000|2020-03-31 15:25:00|33138.04|33138.04|33386.56|33386.56|33418.88|33418.88|33114.19|33114.19|0
1585725300000|2020-04-01 07:15:00|32449.22|32449.22|32488.35|32488.35|32658.5|32658.5|32441.94|32441.94|0
1585725600000|2020-04-01 07:20:00|32481.07|32481.07|32320.89|32320.89|32481.07|32481.07|32313.62|32313.62|0
1585725900000|2020-04-01 07:25:00|32328.16|32328.16|32284.92|32284.92|32345.97|32345.97|32204.92|32204.92|0
1585726200000|2020-04-01 07:30:00|32277.64|32277.64|32109.57|32109.57|32356.9|32356.9|32058.17|32058.17|0
1585726500000|2020-04-01 07:35:00|32102.3|32102.3|32247.76|32247.76|32247.76|32247.76|32091.01|32091.01|0
1585726800000|2020-04-01 07:40:00|32254.46|32254.46|32202.78|32202.78|32319.53|32319.53|32180.96|32180.96|0
1585727100000|2020-04-01 07:45:00|32198.76|32198.76|32241.25|32241.25|32288.33|32288.33|32120.1|32120.1|0
1585727400000|2020-04-01 07:50:00|32237.23|32237.23|32377.21|32377.21|32389.05|32389.05|32229.2|32229.2|0
1585727700000|2020-04-01 07:55:00|32362.67|32362.67|32364.58|32364.58|32379.13|32379.13|32246.3|32246.3|0
1585728000000|2020-04-01 08:00:00|32379.13|32379.13|32335.87|32335.87|32484.4|32484.4|32283.36|32283.36|0
1585728300000|2020-04-01 08:05:00|32333.19|32333.19|32463.21|32463.21|32501.49|32501.49|32310.28|32310.28|0
1585728600000|2020-04-01 08:10:00|32499.57|32499.57|32485.33|32485.33|32631.25|32631.25|32485.33|32485.33|0
1585728900000|2020-04-01 08:15:00|32478.06|32478.06|32391.94|32391.94|32554.04|32554.04|32391.94|32391.94|0
1585729200000|2020-04-01 08:20:00|32393.2|32393.2|32395.07|32395.07|32417.7|32417.7|32335.59|32335.59|0
1585729500000|2020-04-01 08:25:00|32402.34|32402.34|32314.2|32314.2|32463.21|32463.21|32306.93|32306.93|0
1585729800000|2020-04-01 08:30:00|32336.02|32336.02|32325.24|32325.24|32341.51|32341.51|32273.82|32273.82|0
1585730100000|2020-04-01 08:35:00|32347.06|32347.06|32341.88|32341.88|32410.79|32410.79|32337.16|32337.16|0
1585730400000|2020-04-01 08:40:00|32327.34|32327.34|32325.81|32325.81|32327.91|32327.91|32284.27|32284.27|0
1585730700000|2020-04-01 08:45:00|32318.54|32318.54|32353.12|32353.12|32353.12|32353.12|32309.64|32309.64|0
1585731000000|2020-04-01 08:50:00|32357.14|32357.14|32309.14|32309.14|32360.82|32360.82|32292.68|32292.68|0
1585731300000|2020-04-01 08:55:00|32330.96|32330.96|32328.3|32328.3|32372.69|32372.69|32306.48|32306.48|0
1585731600000|2020-04-01 09:00:00|32321.02|32321.02|32372.12|32372.12|32377.29|32377.29|32321.02|32321.02|0
1585731900000|2020-04-01 09:05:00|32364.85|32364.85|32404.47|32404.47|32404.47|32404.47|32335.76|32335.76|0
1585732200000|2020-04-01 09:10:00|32397.2|32397.2|32369.75|32369.75|32419.78|32419.78|32345.71|32345.71|0
1585732500000|2020-04-01 09:15:00|32377.02|32377.02|32318.84|32318.84|32377.02|32377.02|32304.29|32304.29|0
1585732800000|2020-04-01 09:20:00|32297.41|32297.41|32331.85|32331.85|32333.76|32333.76|32275.59|32275.59|0
1585733100000|2020-04-01 09:25:00|32327.83|32327.83|32444.96|32444.96|32444.96|32444.96|32327.83|32327.83|0
1585733400000|2020-04-01 09:30:00|32452.24|32452.24|32419.64|32419.64|32468.89|32468.89|32364.13|32364.13|0
1585733700000|2020-04-01 09:35:00|32422.32|32422.32|32427.86|32427.86|32457.34|32457.34|32401.44|32401.44|0
1585734000000|2020-04-01 09:40:00|32413.31|32413.31|32566.79|32566.79|32566.79|32566.79|32398.76|32398.76|0
1585734300000|2020-04-01 09:45:00|32554.16|32554.16|32614.76|32614.76|32614.76|32614.76|32540.87|32540.87|0
1585734600000|2020-04-01 09:50:00|32614.01|32614.01|32639.84|32639.84|32652.86|32652.86|32610.75|32610.75|0
1585734900000|2020-04-01 09:55:00|32641.18|32641.18|32535.85|32535.85|32641.18|32641.18|32521.3|32521.3|0
1585735200000|2020-04-01 10:00:00|32550.39|32550.39|32574.35|32574.35|32594.83|32594.83|32546.96|32546.96|0
1585735500000|2020-04-01 10:05:00|32567.07|32567.07|32506.78|32506.78|32574.35|32574.35|32504.87|32504.87|0
1585735800000|2020-04-01 10:10:00|32509.46|32509.46|32473.1|32473.1|32509.46|32509.46|32459.89|32459.89|0
1585736100000|2020-04-01 10:15:00|32465.82|32465.82|32487.64|32487.64|32508.12|32508.12|32464.48|32464.48|0
1585736400000|2020-04-01 10:20:00|32473.1|32473.1|32428.45|32428.45|32481.71|32481.71|32406.63|32406.63|0
1585736700000|2020-04-01 10:25:00|32413.91|32413.91|32441.41|32441.41|32463.23|32463.23|32399.43|32399.43|0
1585737000000|2020-04-01 10:30:00|32444.09|32444.09|32477.95|32477.95|32479.29|32479.29|32444.09|32444.09|0
1585737300000|2020-04-01 10:35:00|32485.22|32485.22|32459.87|32459.87|32492.5|32492.5|32428.1|32428.1|0
1585737600000|2020-04-01 10:40:00|32452.6|32452.6|32292.4|32292.4|32452.6|32452.6|32292.4|32292.4|0
1585737900000|2020-04-01 10:45:00|32299.67|32299.67|32347.08|32347.08|32383.45|32383.45|32299.67|32299.67|0
1585738200000|2020-04-01 10:50:00|32361.63|32361.63|32302.5|32302.5|32361.63|32361.63|32294.98|32294.98|0
1585738500000|2020-04-01 10:55:00|32287.96|32287.96|32316.4|32316.4|32316.4|32316.4|32265.74|32265.74|0
1585738800000|2020-04-01 11:00:00|32312.52|32312.52|32259.01|32259.01|32320.46|32320.46|32210.6|32210.6|0
1585739100000|2020-04-01 11:05:00|32244.46|32244.46|32242.28|32242.28|32295.78|32295.78|32240.09|32240.09|0
1585739400000|2020-04-01 11:10:00|32234.24|32234.24|32259.32|32259.32|32259.32|32259.32|32191.94|32191.94|0
1585739700000|2020-04-01 11:15:00|32260.66|32260.66|32288.98|32288.98|32302.63|32302.63|32229.3|32229.3|0
1585740000000|2020-04-01 11:20:00|32281.71|32281.71|32261.82|32261.82|32285.48|32285.48|32232.72|32232.72|0
1585740300000|2020-04-01 11:25:00|32259.14|32259.14|32294.01|32294.01|32322.59|32322.59|32236.4|32236.4|0
1585740600000|2020-04-01 11:30:00|32292.67|32292.67|32335.87|32335.87|32371.48|32371.48|32292.67|32292.67|0
1585740900000|2020-04-01 11:35:00|32343.14|32343.14|32359.46|32359.46|32381.28|32381.28|32322.63|32322.63|0
1585741200000|2020-04-01 11:40:00|32352.18|32352.18|32350.84|32350.84|32383.95|32383.95|32344.91|32344.91|0
1585741500000|2020-04-01 11:45:00|32343.57|32343.57|32327.68|32327.68|32350.84|32350.84|32299.93|32299.93|0
1585741800000|2020-04-01 11:50:00|32320.41|32320.41|32290.81|32290.81|32333.62|32333.62|32290.81|32290.81|0
1585742100000|2020-04-01 11:55:00|32276.26|32276.26|32280.91|32280.91|32305.35|32305.35|32268.99|32268.99|0
1585742400000|2020-04-01 12:00:00|32282.67|32282.67|32238.75|32238.75|32282.67|32282.67|32219.61|32219.61|0
1585742700000|2020-04-01 12:05:00|32231.48|32231.48|32254.62|32254.62|32286.4|32286.4|32202.39|32202.39|0
1585743000000|2020-04-01 12:10:00|32240.08|32240.08|32201.61|32201.61|32247.35|32247.35|32201.61|32201.61|0
1585743300000|2020-04-01 12:15:00|32223.43|32223.43|32334.84|32334.84|32365.64|32365.64|32223.43|32223.43|0
1585743600000|2020-04-01 12:20:00|32337.52|32337.52|32251.56|32251.56|32358|32358|32251.56|32251.56|0
1585743900000|2020-04-01 12:25:00|32258.83|32258.83|32323.53|32323.53|32326.2|32326.2|32230.31|32230.31|0
1585744200000|2020-04-01 12:30:00|32307.64|32307.64|32312.88|32312.88|32329.94|32329.94|32284.48|32284.48|0
1585744500000|2020-04-01 12:35:00|32314.22|32314.22|32306.61|32306.61|32331.44|32331.44|32292.07|32292.07|0
1585744800000|2020-04-01 12:40:00|32306.86|32306.86|32362.64|32362.64|32384.46|32384.46|32306.86|32306.86|0
1585745100000|2020-04-01 12:45:00|32384.46|32384.46|32360.46|32360.46|32402.19|32402.19|32353.19|32353.19|0
1585745400000|2020-04-01 12:50:00|32367.74|32367.74|32402.12|32402.12|32435.23|32435.23|32360.46|32360.46|0
1585745700000|2020-04-01 12:55:00|32423.94|32423.94|32380.87|32380.87|32423.94|32423.94|32366.33|32366.33|0
1585746000000|2020-04-01 13:00:00|32380.62|32380.62|32332.71|32332.71|32390.32|32390.32|32332.71|32332.71|0
1585746300000|2020-04-01 13:05:00|32334.05|32334.05|32385.31|32385.31|32385.31|32385.31|32318.17|32318.17|0
1585746600000|2020-04-01 13:10:00|32382.64|32382.64|32368.66|32368.66|32382.64|32382.64|32361.39|32361.39|0
1585746900000|2020-04-01 13:15:00|32370|32370|32387.38|32387.38|32395.99|32395.99|32348.18|32348.18|0
1585747200000|2020-04-01 13:20:00|32378.77|32378.77|32340.73|32340.73|32382.79|32382.79|32323.51|32323.51|0
1585747500000|2020-04-01 13:25:00|32348.01|32348.01|32346.19|32346.19|32360.74|32360.74|32307.62|32307.62|0
1585747800000|2020-04-01 13:30:00|32338.92|32338.92|32424|32424|32524.77|32524.77|32338.92|32338.92|0
1585748100000|2020-04-01 13:35:00|32422.66|32422.66|32576.02|32576.02|32606.45|32606.45|32404.86|32404.86|0
1585748400000|2020-04-01 13:40:00|32578.7|32578.7|32535.25|32535.25|32600.52|32600.52|32515.34|32515.34|0
1585748700000|2020-04-01 13:45:00|32536.59|32536.59|32564.91|32564.91|32575.63|32575.63|32486.82|32486.82|0
1585749000000|2020-04-01 13:50:00|32566.25|32566.25|32553.57|32553.57|32624.44|32624.44|32553.57|32553.57|0
1585749300000|2020-04-01 13:55:00|32556.25|32556.25|32593.01|32593.01|32593.01|32593.01|32501.71|32501.71|0
1585749600000|2020-04-01 14:00:00|32594.35|32594.35|32517.18|32517.18|32620.19|32620.19|32511.25|32511.25|0
1585749900000|2020-04-01 14:05:00|32502.64|32502.64|32543.02|32543.02|32575.37|32575.37|32460.91|32460.91|0
1585750200000|2020-04-01 14:10:00|32550.3|32550.3|32451.8|32451.8|32550.3|32550.3|32441.01|32441.01|0
1585750500000|2020-04-01 14:15:00|32460.41|32460.41|32500.22|32500.22|32572.95|32572.95|32460.41|32460.41|0
1585750800000|2020-04-01 14:20:00|32498.88|32498.88|32539.02|32539.02|32588.6|32588.6|32480.83|32480.83|0
1585751100000|2020-04-01 14:25:00|32546.3|32546.3|32550.7|32550.7|32566.01|32566.01|32507.83|32507.83|0
1585751400000|2020-04-01 14:30:00|32553.38|32553.38|32664.68|32664.68|32674.64|32674.64|32538.58|32538.58|0
1585751700000|2020-04-01 14:35:00|32666.02|32666.02|32698.2|32698.2|32738.59|32738.59|32666.02|32666.02|0
1585752000000|2020-04-01 14:40:00|32706.82|32706.82|32693.93|32693.93|32749.12|32749.12|32663.18|32663.18|0
1585752300000|2020-04-01 14:45:00|32701.21|32701.21|32669.43|32669.43|32750.2|32750.2|32660.82|32660.82|0
1585752600000|2020-04-01 14:50:00|32668.1|32668.1|32710.11|32710.11|32754.51|32754.51|32640.34|32640.34|0
1585752900000|2020-04-01 14:55:00|32695.56|32695.56|32679.82|32679.82|32695.56|32695.56|32623.55|32623.55|0
1585753200000|2020-04-01 15:00:00|32672.54|32672.54|32755.54|32755.54|32758.79|32758.79|32668.83|32668.83|0
1585753500000|2020-04-01 15:05:00|32748.26|32748.26|32830.03|32830.03|32837.81|32837.81|32726.44|32726.44|0
1585753800000|2020-04-01 15:10:00|32822.76|32822.76|32823.76|32823.76|32884.63|32884.63|32815.48|32815.48|0
1585754100000|2020-04-01 15:15:00|32831.04|32831.04|32828.19|32828.19|32845.92|32845.92|32765.58|32765.58|0
1585754400000|2020-04-01 15:20:00|32825.92|32825.92|32616.89|32616.89|32827.26|32827.26|32616.89|32616.89|0
1585754700000|2020-04-01 15:25:00|32602.34|32602.34|32487.13|32487.13|32645.98|32645.98|32453.78|32453.78|0
1585811700000|2020-04-02 07:15:00|32764.82|32764.82|32657.24|32657.24|32776.68|32776.68|32625.86|32625.86|0
1585812000000|2020-04-02 07:20:00|32635.42|32635.42|32726.17|32726.17|32763.66|32763.66|32635.42|32635.42|0
1585812300000|2020-04-02 07:25:00|32718.9|32718.9|32755.27|32755.27|32796.99|32796.99|32711.63|32711.63|0
1585812600000|2020-04-02 07:30:00|32753.93|32753.93|32713.1|32713.1|32759.28|32759.28|32701.81|32701.81|0
1585812900000|2020-04-02 07:35:00|32705.83|32705.83|32728.79|32728.79|32832.54|32832.54|32679.23|32679.23|0
1585813200000|2020-04-02 07:40:00|32730.13|32730.13|32812.51|32812.51|32848.88|32848.88|32711.57|32711.57|0
1585813500000|2020-04-02 07:45:00|32817.87|32817.87|32808.49|32808.49|32839.69|32839.69|32771.55|32771.55|0
1585813800000|2020-04-02 07:50:00|32807.15|32807.15|32880.43|32880.43|32887.7|32887.7|32682.17|32682.17|0
1585814100000|2020-04-02 07:55:00|32865.88|32865.88|32853.25|32853.25|32865.88|32865.88|32787.22|32787.22|0
1585814400000|2020-04-02 08:00:00|32858.61|32858.61|32832.56|32832.56|32882.14|32882.14|32829.89|32829.89|0
1585814700000|2020-04-02 08:05:00|32847.11|32847.11|32820.22|32820.22|32869.12|32869.12|32796.2|32796.2|0
1585815000000|2020-04-02 08:10:00|32812.94|32812.94|32878.17|32878.17|32899.99|32899.99|32811.18|32811.18|0
1585815300000|2020-04-02 08:15:00|32863.62|32863.62|32837.31|32837.31|32878.17|32878.17|32802.76|32802.76|0
1585815600000|2020-04-02 08:20:00|32844.58|32844.58|32824.78|32824.78|32919|32919|32817.5|32817.5|0
1585815900000|2020-04-02 08:25:00|32816.74|32816.74|32817.15|32817.15|32834.96|32834.96|32792.66|32792.66|0
1585816200000|2020-04-02 08:30:00|32824.43|32824.43|32663.4|32663.4|32826.53|32826.53|32653.45|32653.45|0
1585816500000|2020-04-02 08:35:00|32667.42|32667.42|32609.05|32609.05|32672.01|32672.01|32565.41|32565.41|0
1585816800000|2020-04-02 08:40:00|32601.77|32601.77|32608.64|32608.64|32633.55|32633.55|32568.26|32568.26|0
1585817100000|2020-04-02 08:45:00|32615.91|32615.91|32641.75|32641.75|32641.75|32641.75|32569.6|32569.6|0
1585817400000|2020-04-02 08:50:00|32643.09|32643.09|32578.59|32578.59|32664.15|32664.15|32578.59|32578.59|0
1585817700000|2020-04-02 08:55:00|32581.27|32581.27|32486|32486|32582.08|32582.08|32468.2|32468.2|0
1585818000000|2020-04-02 09:00:00|32487.34|32487.34|32618.26|32618.26|32632.81|32632.81|32487.34|32487.34|0
1585818300000|2020-04-02 09:05:00|32614.24|32614.24|32624.1|32624.1|32624.1|32624.1|32561.99|32561.99|0
1585818600000|2020-04-02 09:10:00|32624.27|32624.27|32603.61|32603.61|32636.72|32636.72|32592.49|32592.49|0
1585818900000|2020-04-02 09:15:00|32596.33|32596.33|32611.72|32611.72|32618.15|32618.15|32574.01|32574.01|0
1585819200000|2020-04-02 09:20:00|32614.4|32614.4|32525.02|32525.02|32614.4|32614.4|32525.02|32525.02|0
1585819500000|2020-04-02 09:25:00|32526.36|32526.36|32565.41|32565.41|32565.41|32565.41|32500.53|32500.53|0
1585819800000|2020-04-02 09:30:00|32572.68|32572.68|32539.32|32539.32|32593.93|32593.93|32526.11|32526.11|0
1585820100000|2020-04-02 09:35:00|32532.05|32532.05|32478.49|32478.49|32553.87|32553.87|32449.98|32449.98|0
1585820400000|2020-04-02 09:40:00|32475.9|32475.9|32463.6|32463.6|32475.9|32475.9|32419.96|32419.96|0
1585820700000|2020-04-02 09:45:00|32468.95|32468.95|32490.1|32490.1|32523.79|32523.79|32445.79|32445.79|0
1585821000000|2020-04-02 09:50:00|32487.42|32487.42|32579.29|32579.29|32579.29|32579.29|32467.01|32467.01|0
1585821300000|2020-04-02 09:55:00|32564.75|32564.75|32504.46|32504.46|32568|32568|32504.46|32504.46|0
1585821600000|2020-04-02 10:00:00|32504.21|32504.21|32430.96|32430.96|32504.21|32504.21|32403.53|32403.53|0
1585821900000|2020-04-02 10:05:00|32438.24|32438.24|32453.87|32453.87|32461.14|32461.14|32426.12|32426.12|0
1585822200000|2020-04-02 10:10:00|32461.14|32461.14|32482.51|32482.51|32495.6|32495.6|32461.14|32461.14|0
1585822500000|2020-04-02 10:15:00|32481.17|32481.17|32469.55|32469.55|32481.17|32481.17|32437.53|32437.53|0
1585822800000|2020-04-02 10:20:00|32476.82|32476.82|32501.32|32501.32|32513.19|32513.19|32468.21|32468.21|0
1585823100000|2020-04-02 10:25:00|32502.66|32502.66|32504.25|32504.25|32559.18|32559.18|32502.66|32502.66|0
1585823400000|2020-04-02 10:30:00|32505.59|32505.59|32508.27|32508.27|32522.82|32522.82|32489.71|32489.71|0
1585823700000|2020-04-02 10:35:00|32515.54|32515.54|32561.76|32561.76|32561.76|32561.76|32505.26|32505.26|0
1585824000000|2020-04-02 10:40:00|32547.22|32547.22|32654.74|32654.74|32654.74|32654.74|32547.22|32547.22|0
1585824300000|2020-04-02 10:45:00|32652.06|32652.06|32624.06|32624.06|32655.49|32655.49|32603.58|32603.58|0
1585824600000|2020-04-02 10:50:00|32622.72|32622.72|32601.5|32601.5|32638.6|32638.6|32600.16|32600.16|0
1585824900000|2020-04-02 10:55:00|32608.77|32608.77|32693.8|32693.8|32701.08|32701.08|32598.25|32598.25|0
1585825200000|2020-04-02 11:00:00|32692.04|32692.04|32663.96|32663.96|32736.69|32736.69|32662.62|32662.62|0
1585825500000|2020-04-02 11:05:00|32661.28|32661.28|32607.11|32607.11|32662.62|32662.62|32592.56|32592.56|0
1585825800000|2020-04-02 11:10:00|32599.84|32599.84|32551.76|32551.76|32632.95|32632.95|32550.42|32550.42|0
1585826100000|2020-04-02 11:15:00|32553.1|32553.1|32624.68|32624.68|32643.82|32643.82|32553.1|32553.1|0
1585826400000|2020-04-02 11:20:00|32622|32622|32662.88|32662.88|32662.88|32662.88|32619.32|32619.32|0
1585826700000|2020-04-02 11:25:00|32648.34|32648.34|32725.66|32725.66|32740.21|32740.21|32645.66|32645.66|0
1585827000000|2020-04-02 11:30:00|32711.12|32711.12|32691.98|32691.98|32711.12|32711.12|32658.1|32658.1|0
1585827300000|2020-04-02 11:35:00|32699.26|32699.26|32750.93|32750.93|32766.82|32766.82|32699.26|32699.26|0
1585827600000|2020-04-02 11:40:00|32750.45|32750.45|32692.42|32692.42|32762.92|32762.92|32685.15|32685.15|0
1585827900000|2020-04-02 11:45:00|32693.76|32693.76|32748.3|32748.3|32754.23|32754.23|32693.76|32693.76|0
1585828200000|2020-04-02 11:50:00|32741.02|32741.02|32718.63|32718.63|32758.25|32758.25|32708.68|32708.68|0
1585828500000|2020-04-02 11:55:00|32714.61|32714.61|32718.63|32718.63|32741.79|32741.79|32685.52|32685.52|0
1585828800000|2020-04-02 12:00:00|32719.97|32719.97|32760.35|32760.35|32774.9|32774.9|32701.4|32701.4|0
1585829100000|2020-04-02 12:05:00|32759.01|32759.01|32722.46|32722.46|32786.19|32786.19|32706|32706|0
1585829400000|2020-04-02 12:10:00|32722.14|32722.14|32755.25|32755.25|32771.13|32771.13|32722.14|32722.14|0
1585829700000|2020-04-02 12:15:00|32769.79|32769.79|32729.41|32729.41|32773.81|32773.81|32712.18|32712.18|0
1585830000000|2020-04-02 12:20:00|32736.68|32736.68|32670.46|32670.46|32751.23|32751.23|32670.46|32670.46|0
1585830300000|2020-04-02 12:25:00|32677.73|32677.73|32777.64|32777.64|32777.64|32777.64|32663.19|32663.19|0
1585830600000|2020-04-02 12:30:00|32774.96|32774.96|32722.71|32722.71|32784.92|32784.92|32696.87|32696.87|0
1585830900000|2020-04-02 12:35:00|32708.17|32708.17|32652.21|32652.21|32708.17|32708.17|32573.04|32573.04|0
1585831200000|2020-04-02 12:40:00|32666.76|32666.76|32770.68|32770.68|32770.68|32770.68|32603.21|32603.21|0
1585831500000|2020-04-02 12:45:00|32756.14|32756.14|32799.97|32799.97|32799.97|32799.97|32735.66|32735.66|0
1585831800000|2020-04-02 12:50:00|32791.35|32791.35|32731.3|32731.3|32813.17|32813.17|32722.11|32722.11|0
1585832100000|2020-04-02 12:55:00|32745.84|32745.84|32792.66|32792.66|32836.49|32836.49|32738.57|32738.57|0
1585832400000|2020-04-02 13:00:00|32799.93|32799.93|32690.81|32690.81|32817.16|32817.16|32690.81|32690.81|0
1585832700000|2020-04-02 13:05:00|32683.54|32683.54|32588.34|32588.34|32719.74|32719.74|32582.41|32582.41|0
1585833000000|2020-04-02 13:10:00|32573.8|32573.8|32500.56|32500.56|32644.61|32644.61|32474.72|32474.72|0
1585833300000|2020-04-02 13:15:00|32499.22|32499.22|32625.41|32625.41|32654.5|32654.5|32499.22|32499.22|0
1585833600000|2020-04-02 13:20:00|32624.07|32624.07|32794.18|32794.18|32794.18|32794.18|32624.07|32624.07|0
1585833900000|2020-04-02 13:25:00|32795.52|32795.52|32677.29|32677.29|32795.52|32795.52|32675.95|32675.95|0
1585834200000|2020-04-02 13:30:00|32699.11|32699.11|32723.54|32723.54|32820.77|32820.77|32548.29|32548.29|0
1585834500000|2020-04-02 13:35:00|32726.22|32726.22|32712.43|32712.43|32804.31|32804.31|32705.15|32705.15|0
1585834800000|2020-04-02 13:40:00|32713.77|32713.77|32648.93|32648.93|32756.3|32756.3|32609.88|32609.88|0
1585835100000|2020-04-02 13:45:00|32650.27|32650.27|32690.4|32690.4|32734.8|32734.8|32639.74|32639.74|0
1585835400000|2020-04-02 13:50:00|32693.08|32693.08|32652.43|32652.43|32745.33|32745.33|32641.91|32641.91|0
1585835700000|2020-04-02 13:55:00|32666.98|32666.98|32698.18|32698.18|32745.07|32745.07|32666.98|32666.98|0
1585836000000|2020-04-02 14:00:00|32712.72|32712.72|32737.22|32737.22|32786.79|32786.79|32688.22|32688.22|0
1585836300000|2020-04-02 14:05:00|32735.88|32735.88|32803.44|32803.44|32832.54|32832.54|32708.13|32708.13|0
1585836600000|2020-04-02 14:10:00|32804.78|32804.78|32833.29|32833.29|32846.19|32846.19|32775.56|32775.56|0
1585836900000|2020-04-02 14:15:00|32826.02|32826.02|32907.53|32907.53|32907.53|32907.53|32784.29|32784.29|0
1585837200000|2020-04-02 14:20:00|32908.87|32908.87|32883.03|32883.03|32979.68|32979.68|32857.19|32857.19|0
1585837500000|2020-04-02 14:25:00|32881.69|32881.69|32977.07|32977.07|32991.62|32991.62|32879.85|32879.85|0
1585837800000|2020-04-02 14:30:00|32984.35|32984.35|33017.05|33017.05|33065.29|33065.29|32948.15|32948.15|0
1585838100000|2020-04-02 14:35:00|33038.87|33038.87|33141.83|33141.83|33147|33147|33015.14|33015.14|0
1585838400000|2020-04-02 14:40:00|33134.55|33134.55|33033.23|33033.23|33141.83|33141.83|32931.41|32931.41|0
1585838700000|2020-04-02 14:45:00|33055.05|33055.05|32971.42|32971.42|33148.27|33148.27|32942.9|32942.9|0
1585839000000|2020-04-02 14:50:00|32972.76|32972.76|33001.09|33001.09|33010.46|33010.46|32907.69|32907.69|0
1585839300000|2020-04-02 14:55:00|33008.36|33008.36|33054.57|33054.57|33102.23|33102.23|32984.51|32984.51|0
1585839600000|2020-04-02 15:00:00|33061.84|33061.84|33029.44|33029.44|33078.04|33078.04|32974.04|32974.04|0
1585839900000|2020-04-02 15:05:00|33036.71|33036.71|32904.77|32904.77|33088.39|33088.39|32904.77|32904.77|0
1585840200000|2020-04-02 15:10:00|32912.04|32912.04|32911.28|32911.28|32979.67|32979.67|32867.97|32867.97|0
1585840500000|2020-04-02 15:15:00|32918.55|32918.55|33011.21|33011.21|33027.66|33027.66|32918.55|32918.55|0
1585840800000|2020-04-02 15:20:00|33018.48|33018.48|33009.64|33009.64|33077.46|33077.46|32985.15|32985.15|0
1585841100000|2020-04-02 15:25:00|33002.37|33002.37|33059.38|33059.38|33067.23|33067.23|32884.13|32884.13|0
1585898100000|2020-04-03 07:15:00|33391.83|33391.83|33300.09|33300.09|33391.83|33391.83|33254.21|33254.21|0
1585898400000|2020-04-03 07:20:00|33285.54|33285.54|33168.87|33168.87|33296.83|33296.83|33162.42|33162.42|0
1585898700000|2020-04-03 07:25:00|33183.41|33183.41|33157.39|33157.39|33213.27|33213.27|33133.65|33133.65|0
1585899000000|2020-04-03 07:30:00|33150.12|33150.12|33167.34|33167.34|33230.88|33230.88|33106.48|33106.48|0
1585899300000|2020-04-03 07:35:00|33174.61|33174.61|33237.58|33237.58|33244.28|33244.28|33162.17|33162.17|0
1585899600000|2020-04-03 07:40:00|33230.31|33230.31|33202.06|33202.06|33244.12|33244.12|33167.12|33167.12|0
1585899900000|2020-04-03 07:45:00|33209.33|33209.33|33124.01|33124.01|33234.41|33234.41|33124.01|33124.01|0
1585900200000|2020-04-03 07:50:00|33128.03|33128.03|33059.78|33059.78|33140.08|33140.08|33031.27|33031.27|0
1585900500000|2020-04-03 07:55:00|33052.51|33052.51|32982.46|32982.46|33080.84|33080.84|32967.91|32967.91|0
1585900800000|2020-04-03 08:00:00|32967.91|32967.91|33072.23|33072.23|33098.06|33098.06|32967.91|32967.91|0
1585901100000|2020-04-03 08:05:00|33064.95|33064.95|33165.63|33165.63|33174.24|33174.24|33064.95|33064.95|0
1585901400000|2020-04-03 08:10:00|33151.08|33151.08|33088.98|33088.98|33151.08|33151.08|33050.51|33050.51|0
1585901700000|2020-04-03 08:15:00|33090.32|33090.32|33073.93|33073.93|33119.67|33119.67|33070.67|33070.67|0
1585902000000|2020-04-03 08:20:00|33072.59|33072.59|33088.88|33088.88|33112.04|33112.04|33043.06|33043.06|0
1585902300000|2020-04-03 08:25:00|33081.61|33081.61|33083.97|33083.97|33098.51|33098.51|33010.78|33010.78|0
1585902600000|2020-04-03 08:30:00|33077.27|33077.27|33001.67|33001.67|33084.54|33084.54|32987.12|32987.12|0
1585902900000|2020-04-03 08:35:00|33008.94|33008.94|33008.95|33008.95|33040.72|33040.72|32951.91|32951.91|0
1585903200000|2020-04-03 08:40:00|33004.93|33004.93|33047.04|33047.04|33093.35|33093.35|33004.93|33004.93|0
1585903500000|2020-04-03 08:45:00|33061.58|33061.58|33096.86|33096.86|33104.13|33104.13|33054.31|33054.31|0
1585903800000|2020-04-03 08:50:00|33094.18|33094.18|33070.83|33070.83|33108.73|33108.73|33027.77|33027.77|0
1585904100000|2020-04-03 08:55:00|33071.32|33071.32|33100.23|33100.23|33131.68|33131.68|33071.32|33071.32|0
1585904400000|2020-04-03 09:00:00|33107.51|33107.51|33073.24|33073.24|33122.82|33122.82|33048.74|33048.74|0
1585904700000|2020-04-03 09:05:00|33065.97|33065.97|33046.25|33046.25|33071.9|33071.9|33040.9|33040.9|0
1585905000000|2020-04-03 09:10:00|33043.57|33043.57|33091.06|33091.06|33091.06|33091.06|32999.93|32999.93|0
1585905300000|2020-04-03 09:15:00|33087.04|33087.04|33041.33|33041.33|33088.38|33088.38|33008.21|33008.21|0
1585905600000|2020-04-03 09:20:00|33048.6|33048.6|33014.17|33014.17|33055.87|33055.87|32977.59|32977.59|0
1585905900000|2020-04-03 09:25:00|33015.5|33015.5|33035.95|33035.95|33053.41|33053.41|32999.82|32999.82|0
1585906200000|2020-04-03 09:30:00|33035.79|33035.79|33016.01|33016.01|33054.35|33054.35|33006.69|33006.69|0
1585906500000|2020-04-03 09:35:00|33014.67|33014.67|32970.45|32970.45|33043.19|33043.19|32965.1|32965.1|0
1585906800000|2020-04-03 09:40:00|32963.18|32963.18|32983.42|32983.42|32988.01|32988.01|32937.1|32937.1|0
1585907100000|2020-04-03 09:45:00|32976.15|32976.15|32946.3|32946.3|32989.35|32989.35|32946.3|32946.3|0
1585907400000|2020-04-03 09:50:00|32939.03|32939.03|32947.99|32947.99|32958.51|32958.51|32859.94|32859.94|0
1585907700000|2020-04-03 09:55:00|32940.71|32940.71|32901.67|32901.67|32940.71|32940.71|32848.08|32848.08|0
1585908000000|2020-04-03 10:00:00|32900.33|32900.33|32873.91|32873.91|32946.65|32946.65|32873.91|32873.91|0
1585908300000|2020-04-03 10:05:00|32875.25|32875.25|32916.97|32916.97|32916.97|32916.97|32858.03|32858.03|0
1585908600000|2020-04-03 10:10:00|32902.42|32902.42|32891.89|32891.89|32928.26|32928.26|32861.46|32861.46|0
1585908900000|2020-04-03 10:15:00|32877.35|32877.35|32889.98|32889.98|32920.41|32920.41|32861.46|32861.46|0
1585909200000|2020-04-03 10:20:00|32897.25|32897.25|32891.23|32891.23|32919.07|32919.07|32872.92|32872.92|0
1585909500000|2020-04-03 10:25:00|32905.78|32905.78|32882.62|32882.62|32927.6|32927.6|32882.62|32882.62|0
1585909800000|2020-04-03 10:30:00|32875.35|32875.35|32934.47|32934.47|32954.95|32954.95|32868.07|32868.07|0
1585910100000|2020-04-03 10:35:00|32941.75|32941.75|32893.51|32893.51|32941.75|32941.75|32873.61|32873.61|0
1585910400000|2020-04-03 10:40:00|32886.24|32886.24|32912.08|32912.08|32921.27|32921.27|32878.39|32878.39|0
1585910700000|2020-04-03 10:45:00|32910.74|32910.74|32966.87|32966.87|32988.69|32988.69|32910.74|32910.74|0
1585911000000|2020-04-03 10:50:00|32965.54|32965.54|33002.66|33002.66|33009.93|33009.93|32962.27|32962.27|0
1585911300000|2020-04-03 10:55:00|32995.38|32995.38|32990.23|32990.23|33047.84|33047.84|32975.68|32975.68|0
1585911600000|2020-04-03 11:00:00|32990.48|32990.48|33001.24|33001.24|33031.05|33031.05|32990.48|32990.48|0
1585911900000|2020-04-03 11:05:00|33000.76|33000.76|32928.73|32928.73|33001.24|33001.24|32921.46|32921.46|0
1585912200000|2020-04-03 11:10:00|32921.46|32921.46|32940.46|32940.46|32971.66|32971.66|32921.46|32921.46|0
1585912500000|2020-04-03 11:15:00|32947.73|32947.73|32893.96|32893.96|32955.01|32955.01|32882.09|32882.09|0
1585912800000|2020-04-03 11:20:00|32901.23|32901.23|32928.73|32928.73|32942.19|32942.19|32901.23|32901.23|0
1585913100000|2020-04-03 11:25:00|32930.07|32930.07|32917.01|32917.01|32943.53|32943.53|32908.15|32908.15|0
1585913400000|2020-04-03 11:30:00|32924.29|32924.29|32945.51|32945.51|32966.75|32966.75|32921.61|32921.61|0
1585913700000|2020-04-03 11:35:00|32952.78|32952.78|32950.1|32950.1|32981.87|32981.87|32938.24|32938.24|0
1585914000000|2020-04-03 11:40:00|32948.76|32948.76|32942.5|32942.5|32958.38|32958.38|32924.26|32924.26|0
1585914300000|2020-04-03 11:45:00|32935.22|32935.22|32988.24|32988.24|33005.46|33005.46|32923.35|32923.35|0
1585914600000|2020-04-03 11:50:00|32986.9|32986.9|33000.29|33000.29|33018.09|33018.09|32967.76|32967.76|0
1585914900000|2020-04-03 11:55:00|33001.63|33001.63|33061.74|33061.74|33107.49|33107.49|32981.73|32981.73|0
1585915200000|2020-04-03 12:00:00|33062.5|33062.5|33001.96|33001.96|33078.38|33078.38|33001.96|33001.96|0
1585915500000|2020-04-03 12:05:00|32990.66|32990.66|32964.83|32964.83|32999.85|32999.85|32956.79|32956.79|0
1585915800000|2020-04-03 12:10:00|32963.49|32963.49|32976.25|32976.25|32998.51|32998.51|32942.24|32942.24|0
1585916100000|2020-04-03 12:15:00|32968.98|32968.98|32965.73|32965.73|32992.14|32992.14|32954.43|32954.43|0
1585916400000|2020-04-03 12:20:00|32964.39|32964.39|32914.42|32914.42|32981.61|32981.61|32895.28|32895.28|0
1585916700000|2020-04-03 12:25:00|32907.14|32907.14|32893.04|32893.04|32935.06|32935.06|32845.1|32845.1|0
1585917000000|2020-04-03 12:30:00|32884.43|32884.43|32942.04|32942.04|32988.35|32988.35|32861.84|32861.84|0
1585917300000|2020-04-03 12:35:00|32934.76|32934.76|32870.64|32870.64|32934.76|32934.76|32853.42|32853.42|0
1585917600000|2020-04-03 12:40:00|32892.46|32892.46|32923.98|32923.98|32944.21|32944.21|32885.19|32885.19|0
1585917900000|2020-04-03 12:45:00|32926.66|32926.66|32988.03|32988.03|33018.46|33018.46|32909.44|32909.44|0
1585918200000|2020-04-03 12:50:00|32985.35|32985.35|32971.97|32971.97|32991.28|32991.28|32956.26|32956.26|0
1585918500000|2020-04-03 12:55:00|32979.24|32979.24|32976.91|32976.91|32979.24|32979.24|32944.05|32944.05|0
1585918800000|2020-04-03 13:00:00|32972.89|32972.89|32994.46|32994.46|33001.98|33001.98|32949.73|32949.73|0
1585919100000|2020-04-03 13:05:00|32993.12|32993.12|32993.12|32993.12|32993.12|32993.12|32949.48|32949.48|0
1585919400000|2020-04-03 13:10:00|33000.39|33000.39|33012.84|33012.84|33043.27|33043.27|32991.02|32991.02|0
1585919700000|2020-04-03 13:15:00|33005.56|33005.56|32990.59|32990.59|33057.89|33057.89|32990.59|32990.59|0
1585920000000|2020-04-03 13:20:00|32993.27|32993.27|32964.98|32964.98|33011.46|33011.46|32964.98|32964.98|0
1585920300000|2020-04-03 13:25:00|32963.64|32963.64|33020.24|33020.24|33059.28|33059.28|32949.1|32949.1|0
1585920600000|2020-04-03 13:30:00|33012.96|33012.96|33126.73|33126.73|33142.61|33142.61|32946.17|32946.17|0
1585920900000|2020-04-03 13:35:00|33141.27|33141.27|33159.07|33159.07|33197.54|33197.54|33114.86|33114.86|0
1585921200000|2020-04-03 13:40:00|33166.35|33166.35|33245.38|33245.38|33260.5|33260.5|33166.35|33166.35|0
1585921500000|2020-04-03 13:45:00|33238.11|33238.11|33221.65|33221.65|33269.88|33269.88|33205.76|33205.76|0
1585921800000|2020-04-03 13:50:00|33220.31|33220.31|33181.26|33181.26|33222.98|33222.98|33140.88|33140.88|0
1585922100000|2020-04-03 13:55:00|33166.71|33166.71|33222.98|33222.98|33228.34|33228.34|33159.44|33159.44|0
1585922400000|2020-04-03 14:00:00|33224.32|33224.32|33206.34|33206.34|33309.11|33309.11|33206.34|33206.34|0
1585922700000|2020-04-03 14:05:00|33205.01|33205.01|33265.87|33265.87|33265.87|33265.87|33205.01|33205.01|0
1585923000000|2020-04-03 14:10:00|33258.6|33258.6|33169.46|33169.46|33258.6|33258.6|33169.46|33169.46|0
1585923300000|2020-04-03 14:15:00|33172.14|33172.14|33133.33|33133.33|33172.14|33172.14|33093.39|33093.39|0
1585923600000|2020-04-03 14:20:00|33126.06|33126.06|33141.12|33141.12|33141.12|33141.12|33092.12|33092.12|0
1585923900000|2020-04-03 14:25:00|33133.84|33133.84|33130.08|33130.08|33141.12|33141.12|33086.19|33086.19|0
1585924200000|2020-04-03 14:30:00|33131.42|33131.42|33162.84|33162.84|33177.38|33177.38|33072.47|33072.47|0
1585924500000|2020-04-03 14:35:00|33170.11|33170.11|33124.6|33124.6|33178.19|33178.19|33098.76|33098.76|0
1585924800000|2020-04-03 14:40:00|33117.33|33117.33|33184.66|33184.66|33184.66|33184.66|33096.09|33096.09|0
1585925100000|2020-04-03 14:45:00|33193.27|33193.27|33153.72|33153.72|33212.67|33212.67|33133.24|33133.24|0
1585925400000|2020-04-03 14:50:00|33161|33161|33057.14|33057.14|33161|33161|33056.89|33056.89|0
1585925700000|2020-04-03 14:55:00|33064.41|33064.41|33118.67|33118.67|33161.73|33161.73|33064.41|33064.41|0
1585926000000|2020-04-03 15:00:00|33125.94|33125.94|33188.31|33188.31|33190.99|33190.99|33120.17|33120.17|0
1585926300000|2020-04-03 15:05:00|33195.58|33195.58|33092.58|33092.58|33195.58|33195.58|33091.24|33091.24|0
1585926600000|2020-04-03 15:10:00|33085.31|33085.31|33062.79|33062.79|33086.65|33086.65|33024.27|33024.27|0
1585926900000|2020-04-03 15:15:00|33055.51|33055.51|33067.06|33067.06|33099.49|33099.49|33052.51|33052.51|0
1585927200000|2020-04-03 15:20:00|33059.78|33059.78|32983.52|32983.52|33085.05|33085.05|32977.59|32977.59|0
1585927500000|2020-04-03 15:25:00|32982.18|32982.18|33003.61|33003.61|33049.25|33049.25|32973.82|32973.82|0
1586157300000|2020-04-06 07:15:00|33938.26|33938.26|33992.72|33992.72|33992.72|33992.72|33906.5|33906.5|0
1586157600000|2020-04-06 07:20:00|33956.35|33956.35|33976.13|33976.13|34020.53|34020.53|33941.81|33941.81|0
1586157900000|2020-04-06 07:25:00|33968.86|33968.86|34012.87|34012.87|34041.78|34041.78|33927.13|33927.13|0
1586158200000|2020-04-06 07:30:00|34027.42|34027.42|33897.85|33897.85|34052.68|34052.68|33897.85|33897.85|0
1586158500000|2020-04-06 07:35:00|33919.67|33919.67|33915.47|33915.47|33986.66|33986.66|33899|33899|0
1586158800000|2020-04-06 07:40:00|33908.19|33908.19|33958.72|33958.72|33981.88|33981.88|33900.92|33900.92|0
1586159100000|2020-04-06 07:45:00|33944.17|33944.17|33995.85|33995.85|34032.21|34032.21|33929.44|33929.44|0
1586159400000|2020-04-06 07:50:00|33978.05|33978.05|34090.96|34090.96|34090.96|34090.96|33978.05|33978.05|0
1586159700000|2020-04-06 07:55:00|34082.93|34082.93|34041.78|34041.78|34082.93|34082.93|34015.18|34015.18|0
1586160000000|2020-04-06 08:00:00|34043.12|34043.12|33931.38|33931.38|34043.12|34043.12|33931.38|33931.38|0
1586160300000|2020-04-06 08:05:00|33930.04|33930.04|33990.79|33990.79|34008.5|34008.5|33915.49|33915.49|0
1586160600000|2020-04-06 08:10:00|34000.17|34000.17|33995.12|33995.12|34000.17|34000.17|33940.96|33940.96|0
1586160900000|2020-04-06 08:15:00|33973.3|33973.3|33984.41|33984.41|33995.12|33995.12|33949.96|33949.96|0
1586161200000|2020-04-06 08:20:00|33987|33987|33978.94|33978.94|33990.04|33990.04|33959.04|33959.04|0
1586161500000|2020-04-06 08:25:00|33986.21|33986.21|33960.07|33960.07|33993.49|33993.49|33942.58|33942.58|0
1586161800000|2020-04-06 08:30:00|33934.23|33934.23|33931.3|33931.3|33967.67|33967.67|33917.58|33917.58|0
1586162100000|2020-04-06 08:35:00|33924.03|33924.03|33897.01|33897.01|33924.03|33924.03|33848.85|33848.85|0
1586162400000|2020-04-06 08:40:00|33904.29|33904.29|33911.95|33911.95|33939.49|33939.49|33890.49|33890.49|0
1586162700000|2020-04-06 08:45:00|33909.27|33909.27|33898.15|33898.15|33909.27|33909.27|33883.6|33883.6|0
1586163000000|2020-04-06 08:50:00|33903.5|33903.5|33873.65|33873.65|33916.71|33916.71|33859.1|33859.1|0
1586163300000|2020-04-06 08:55:00|33851.83|33851.83|33837.63|33837.63|33883.95|33883.95|33807.2|33807.2|0
1586163600000|2020-04-06 09:00:00|33823.09|33823.09|33769.5|33769.5|33823.09|33823.09|33769.5|33769.5|0
1586163900000|2020-04-06 09:05:00|33754.95|33754.95|33779.29|33779.29|33796.51|33796.51|33754.79|33754.79|0
1586164200000|2020-04-06 09:10:00|33776.61|33776.61|33786.96|33786.96|33787.46|33787.46|33715.74|33715.74|0
1586164500000|2020-04-06 09:15:00|33801.51|33801.51|33788.82|33788.82|33823.33|33823.33|33755.71|33755.71|0
1586164800000|2020-04-06 09:20:00|33790.16|33790.16|33819.18|33819.18|33852.29|33852.29|33790.16|33790.16|0
1586165100000|2020-04-06 09:25:00|33817.84|33817.84|33841.77|33841.77|33886.74|33886.74|33817.84|33817.84|0
1586165400000|2020-04-06 09:30:00|33843.1|33843.1|33805.02|33805.02|33843.1|33843.1|33805.02|33805.02|0
1586165700000|2020-04-06 09:35:00|33812.3|33812.3|33805.02|33805.02|33832.2|33832.2|33784.54|33784.54|0
1586166000000|2020-04-06 09:40:00|33806.36|33806.36|33883.88|33883.88|33883.88|33883.88|33803.68|33803.68|0
1586166300000|2020-04-06 09:45:00|33884.63|33884.63|33882.22|33882.22|33905.38|33905.38|33850.45|33850.45|0
1586166600000|2020-04-06 09:50:00|33889.49|33889.49|33920.69|33920.69|33944.43|33944.43|33889.49|33889.49|0
1586166900000|2020-04-06 09:55:00|33913.42|33913.42|33881.97|33881.97|33920.69|33920.69|33868.19|33868.19|0
1586167200000|2020-04-06 10:00:00|33889.24|33889.24|33898.62|33898.62|33900.53|33900.53|33878.71|33878.71|0
1586167500000|2020-04-06 10:05:00|33899.96|33899.96|33862.17|33862.17|33899.96|33899.96|33843.03|33843.03|0
1586167800000|2020-04-06 10:10:00|33876.72|33876.72|33863.33|33863.33|33876.72|33876.72|33841.51|33841.51|0
1586168100000|2020-04-06 10:15:00|33870.61|33870.61|33945.94|33945.94|33945.94|33945.94|33860.65|33860.65|0
1586168400000|2020-04-06 10:20:00|33938.67|33938.67|33921.7|33921.7|33938.67|33938.67|33899.63|33899.63|0
1586168700000|2020-04-06 10:25:00|33922.2|33922.2|33893.68|33893.68|33926.79|33926.79|33893.68|33893.68|0
1586169000000|2020-04-06 10:30:00|33879.14|33879.14|33970.43|33970.43|33970.43|33970.43|33879.14|33879.14|0
1586169300000|2020-04-06 10:35:00|33971.77|33971.77|33948.61|33948.61|33973.11|33973.11|33934.07|33934.07|0
1586169600000|2020-04-06 10:40:00|33926.79|33926.79|33893.87|33893.87|33966.6|33966.6|33886.6|33886.6|0
1586169900000|2020-04-06 10:45:00|33908.42|33908.42|33863.19|33863.19|33908.42|33908.42|33860.76|33860.76|0
1586170200000|2020-04-06 10:50:00|33870.46|33870.46|33900.52|33900.52|33910.48|33910.48|33865.69|33865.69|0
1586170500000|2020-04-06 10:55:00|33907.8|33907.8|33897.8|33897.8|33907.8|33907.8|33889.23|33889.23|0
1586170800000|2020-04-06 11:00:00|33896.29|33896.29|33877.32|33877.32|33900.66|33900.66|33870.23|33870.23|0
1586171100000|2020-04-06 11:05:00|33870.04|33870.04|33825.83|33825.83|33895.3|33895.3|33825.83|33825.83|0
1586171400000|2020-04-06 11:10:00|33804.01|33804.01|33788.89|33788.89|33809.37|33809.37|33782.95|33782.95|0
1586171700000|2020-04-06 11:15:00|33781.61|33781.61|33740.9|33740.9|33797.17|33797.17|33740.9|33740.9|0
1586172000000|2020-04-06 11:20:00|33748.18|33748.18|33716.45|33716.45|33779.95|33779.95|33716.45|33716.45|0
1586172300000|2020-04-06 11:25:00|33717.79|33717.79|33717.72|33717.72|33745.54|33745.54|33712.43|33712.43|0
1586172600000|2020-04-06 11:30:00|33724.99|33724.99|33727.09|33727.09|33769.97|33769.97|33718.48|33718.48|0
1586172900000|2020-04-06 11:35:00|33729.77|33729.77|33769.39|33769.39|33800.59|33800.59|33728.43|33728.43|0
1586173200000|2020-04-06 11:40:00|33762.12|33762.12|33812.46|33812.46|33817.81|33817.81|33762.12|33762.12|0
1586173500000|2020-04-06 11:45:00|33819.73|33819.73|33796.48|33796.48|33848.06|33848.06|33784.52|33784.52|0
1586173800000|2020-04-06 11:50:00|33791.12|33791.12|33799.73|33799.73|33809.69|33809.69|33765.28|33765.28|0
1586174100000|2020-04-06 11:55:00|33782.51|33782.51|33791.7|33791.7|33816.96|33816.96|33769.88|33769.88|0
1586174400000|2020-04-06 12:00:00|33784.42|33784.42|33785.76|33785.76|33824.81|33824.81|33762.6|33762.6|0
1586174700000|2020-04-06 12:05:00|33778.49|33778.49|33801.57|33801.57|33812.86|33812.86|33778.49|33778.49|0
1586175000000|2020-04-06 12:10:00|33787.02|33787.02|33851.14|33851.14|33851.14|33851.14|33775.73|33775.73|0
1586175300000|2020-04-06 12:15:00|33836.59|33836.59|33873.45|33873.45|33889.42|33889.42|33831.23|33831.23|0
1586175600000|2020-04-06 12:20:00|33873.95|33873.95|33933.93|33933.93|33933.93|33933.93|33873.95|33873.95|0
1586175900000|2020-04-06 12:25:00|33935.27|33935.27|33854.51|33854.51|33952.49|33952.49|33851.83|33851.83|0
1586176200000|2020-04-06 12:30:00|33851.83|33851.83|33869.82|33869.82|33884.37|33884.37|33818.72|33818.72|0
1586176500000|2020-04-06 12:35:00|33862.55|33862.55|33904.02|33904.02|33906.7|33906.7|33859.87|33859.87|0
1586176800000|2020-04-06 12:40:00|33911.29|33911.29|33926.02|33926.02|33937.89|33937.89|33904.02|33904.02|0
1586177100000|2020-04-06 12:45:00|33933.29|33933.29|33946.32|33946.32|33972.73|33972.73|33914.73|33914.73|0
1586177400000|2020-04-06 12:50:00|33947.66|33947.66|33926.66|33926.66|33985.61|33985.61|33919.39|33919.39|0
1586177700000|2020-04-06 12:55:00|33929.34|33929.34|33875.39|33875.39|33939.13|33939.13|33860.27|33860.27|0
1586178000000|2020-04-06 13:00:00|33872.72|33872.72|33928.99|33928.99|33928.99|33928.99|33871.38|33871.38|0
1586178300000|2020-04-06 13:05:00|33921.71|33921.71|33899.71|33899.71|33929.56|33929.56|33892.43|33892.43|0
1586178600000|2020-04-06 13:10:00|33901.04|33901.04|33891.86|33891.86|33909.08|33909.08|33877.31|33877.31|0
1586178900000|2020-04-06 13:15:00|33893.2|33893.2|33967.78|33967.78|33975.05|33975.05|33893.2|33893.2|0
1586179200000|2020-04-06 13:20:00|33970.46|33970.46|33956.38|33956.38|33982.65|33982.65|33945.96|33945.96|0
1586179500000|2020-04-06 13:25:00|33952.36|33952.36|33938.57|33938.57|33974.36|33974.36|33931.3|33931.3|0
1586179800000|2020-04-06 13:30:00|33924.02|33924.02|33892.77|33892.77|33948.27|33948.27|33852.63|33852.63|0
1586180100000|2020-04-06 13:35:00|33907.31|33907.31|33940.42|33940.42|33943.1|33943.1|33892.77|33892.77|0
1586180400000|2020-04-06 13:40:00|33939.08|33939.08|33872.93|33872.93|33943.1|33943.1|33865.66|33865.66|0
1586180700000|2020-04-06 13:45:00|33858.39|33858.39|33971.57|33971.57|33982.87|33982.87|33846.02|33846.02|0
1586181000000|2020-04-06 13:50:00|33970.24|33970.24|33985.56|33985.56|34024.01|34024.01|33948.42|33948.42|0
1586181300000|2020-04-06 13:55:00|33992.84|33992.84|34008.28|34008.28|34028.19|34028.19|33968.34|33968.34|0
1586181600000|2020-04-06 14:00:00|34015.55|34015.55|33984.86|33984.86|34066.72|34066.72|33984.86|33984.86|0
1586181900000|2020-04-06 14:05:00|33992.13|33992.13|33957.11|33957.11|34023.91|34023.91|33912.13|33912.13|0
1586182200000|2020-04-06 14:10:00|33949.83|33949.83|33857.39|33857.39|33965.72|33965.72|33850.11|33850.11|0
1586182500000|2020-04-06 14:15:00|33864.66|33864.66|33825.04|33825.04|33864.66|33864.66|33783.31|33783.31|0
1586182800000|2020-04-06 14:20:00|33817.77|33817.77|33841.2|33841.2|33855.75|33855.75|33795.95|33795.95|0
1586183100000|2020-04-06 14:25:00|33842.54|33842.54|33927.03|33927.03|33958.22|33958.22|33841.2|33841.2|0
1586183400000|2020-04-06 14:30:00|33934.3|33934.3|33988.58|33988.58|33997.2|33997.2|33912.91|33912.91|0
1586183700000|2020-04-06 14:35:00|33989.92|33989.92|33991.22|33991.22|34052.08|34052.08|33981.27|33981.27|0
1586184000000|2020-04-06 14:40:00|33998.49|33998.49|33948.89|33948.89|33998.49|33998.49|33934.35|33934.35|0
1586184300000|2020-04-06 14:45:00|33941.62|33941.62|33966.31|33966.31|33996.74|33996.74|33941.62|33941.62|0
1586184600000|2020-04-06 14:50:00|33973.58|33973.58|33975.49|33975.49|34012.62|34012.62|33958.27|33958.27|0
1586184900000|2020-04-06 14:55:00|33975.33|33975.33|33983.21|33983.21|34011.12|34011.12|33938.55|33938.55|0
1586185200000|2020-04-06 15:00:00|33984.55|33984.55|34034.52|34034.52|34055.19|34055.19|33963.14|33963.14|0
1586185500000|2020-04-06 15:05:00|34027.25|34027.25|34019.64|34019.64|34058.93|34058.93|34012.36|34012.36|0
1586185800000|2020-04-06 15:10:00|34026.91|34026.91|34118.4|34118.4|34127.01|34127.01|34005.09|34005.09|0
1586186100000|2020-04-06 15:15:00|34125.67|34125.67|34082.97|34082.97|34135.62|34135.62|34048.34|34048.34|0
1586186400000|2020-04-06 15:20:00|34097.52|34097.52|34051.57|34051.57|34097.52|34097.52|34029.75|34029.75|0
1586186700000|2020-04-06 15:25:00|34044.3|34044.3|34070.83|34070.83|34114.52|34114.52|34044.3|34044.3|0
1586243700000|2020-04-07 07:15:00|34627.6|34627.6|34489.31|34489.31|34659.38|34659.38|34443.26|34443.26|0
1586244000000|2020-04-07 07:20:00|34474.77|34474.77|34448.98|34448.98|34532.95|34532.95|34431.52|34431.52|0
1586244300000|2020-04-07 07:25:00|34427.16|34427.16|34484.91|34484.91|34536.07|34536.07|34419.88|34419.88|0
1586244600000|2020-04-07 07:30:00|34483.57|34483.57|34523.07|34523.07|34523.07|34523.07|34397.9|34397.9|0
1586244900000|2020-04-07 07:35:00|34537.62|34537.62|34591.37|34591.37|34648.98|34648.98|34518.29|34518.29|0
1586245200000|2020-04-07 07:40:00|34598.65|34598.65|34673.44|34673.44|34680.71|34680.71|34579.51|34579.51|0
1586245500000|2020-04-07 07:45:00|34680.71|34680.71|34807.95|34807.95|34807.95|34807.95|34642.33|34642.33|0
1586245800000|2020-04-07 07:50:00|34811.97|34811.97|34806.18|34806.18|34884.3|34884.3|34797.42|34797.42|0
1586246100000|2020-04-07 07:55:00|34820.73|34820.73|34667.28|34667.28|34832.59|34832.59|34667.28|34667.28|0
1586246400000|2020-04-07 08:00:00|34681.83|34681.83|34680.39|34680.39|34722.11|34722.11|34661.25|34661.25|0
1586246700000|2020-04-07 08:05:00|34702.21|34702.21|34742.08|34742.08|34742.08|34742.08|34678.47|34678.47|0
1586247000000|2020-04-07 08:10:00|34705.72|34705.72|34662.9|34662.9|34739.4|34739.4|34662.9|34662.9|0
1586247300000|2020-04-07 08:15:00|34670.17|34670.17|34612.52|34612.52|34677.44|34677.44|34612.52|34612.52|0
1586247600000|2020-04-07 08:20:00|34605.24|34605.24|34585.43|34585.43|34643.13|34643.13|34585.43|34585.43|0
1586247900000|2020-04-07 08:25:00|34584.09|34584.09|34590.72|34590.72|34624.41|34624.41|34539.11|34539.11|0
1586248200000|2020-04-07 08:30:00|34576.18|34576.18|34552.44|34552.44|34576.18|34576.18|34509.74|34509.74|0
1586248500000|2020-04-07 08:35:00|34559.72|34559.72|34488.59|34488.59|34559.72|34559.72|34487.25|34487.25|0
1586248800000|2020-04-07 08:40:00|34503.13|34503.13|34513.99|34513.99|34548.3|34548.3|34488.15|34488.15|0
1586249100000|2020-04-07 08:45:00|34519.35|34519.35|34449.92|34449.92|34519.35|34519.35|34449.92|34449.92|0
1586249400000|2020-04-07 08:50:00|34464.46|34464.46|34390.97|34390.97|34464.46|34464.46|34376.42|34376.42|0
1586249700000|2020-04-07 08:55:00|34383.7|34383.7|34408.19|34408.19|34408.19|34408.19|34362.45|34362.45|0
1586250000000|2020-04-07 09:00:00|34400.92|34400.92|34369.15|34369.15|34418.15|34418.15|34345.99|34345.99|0
1586250300000|2020-04-07 09:05:00|34361.88|34361.88|34349.24|34349.24|34369.15|34369.15|34349.24|34349.24|0
1586250600000|2020-04-07 09:10:00|34341.97|34341.97|34401.41|34401.41|34401.41|34401.41|34299.48|34299.48|0
1586250900000|2020-04-07 09:15:00|34408.69|34408.69|34389.36|34389.36|34420.02|34420.02|34372.9|34372.9|0
1586251200000|2020-04-07 09:20:00|34396.63|34396.63|34442.37|34442.37|34442.37|34442.37|34384.76|34384.76|0
1586251500000|2020-04-07 09:25:00|34452.33|34452.33|34483.17|34483.17|34510.35|34510.35|34445.05|34445.05|0
1586251800000|2020-04-07 09:30:00|34475.9|34475.9|34504.41|34504.41|34526.23|34526.23|34453.31|34453.31|0
1586252100000|2020-04-07 09:35:00|34511.69|34511.69|34434.94|34434.94|34511.69|34511.69|34426.32|34426.32|0
1586252400000|2020-04-07 09:40:00|34427.66|34427.66|34414.65|34414.65|34454.27|34454.27|34400.1|34400.1|0
1586252700000|2020-04-07 09:45:00|34407.37|34407.37|34350.93|34350.93|34410.63|34410.63|34350.93|34350.93|0
1586253000000|2020-04-07 09:50:00|34343.66|34343.66|34380.79|34380.79|34388.06|34388.06|34340.98|34340.98|0
1586253300000|2020-04-07 09:55:00|34388.06|34388.06|34358.5|34358.5|34388.06|34388.06|34341.93|34341.93|0
1586253600000|2020-04-07 10:00:00|34357.16|34357.16|34423.28|34423.28|34437.82|34437.82|34343.19|34343.19|0
1586253900000|2020-04-07 10:05:00|34437.82|34437.82|34466.51|34466.51|34473.78|34473.78|34416|34416|0
1586254200000|2020-04-07 10:10:00|34459.24|34459.24|34589.06|34589.06|34589.06|34589.06|34451.2|34451.2|0
1586254500000|2020-04-07 10:15:00|34596.34|34596.34|34639.72|34639.72|34639.72|34639.72|34561.46|34561.46|0
1586254800000|2020-04-07 10:20:00|34638.91|34638.91|34578.94|34578.94|34638.91|34638.91|34564.27|34564.27|0
1586255100000|2020-04-07 10:25:00|34571.67|34571.67|34483.69|34483.69|34571.67|34571.67|34483.69|34483.69|0
1586255400000|2020-04-07 10:30:00|34490.96|34490.96|34482.6|34482.6|34520.56|34520.56|34465.35|34465.35|0
1586255700000|2020-04-07 10:35:00|34468.05|34468.05|34533.64|34533.64|34533.64|34533.64|34468.05|34468.05|0
1586256000000|2020-04-07 10:40:00|34526.36|34526.36|34541.29|34541.29|34557.17|34557.17|34510.48|34510.48|0
1586256300000|2020-04-07 10:45:00|34541.54|34541.54|34593.46|34593.46|34593.46|34593.46|34524.31|34524.31|0
1586256600000|2020-04-07 10:50:00|34578.91|34578.91|34548.03|34548.03|34600.73|34600.73|34540.76|34540.76|0
1586256900000|2020-04-07 10:55:00|34549.37|34549.37|34600.73|34600.73|34600.73|34600.73|34546.71|34546.71|0
1586257200000|2020-04-07 11:00:00|34598.72|34598.72|34629.82|34629.82|34651.64|34651.64|34590.78|34590.78|0
1586257500000|2020-04-07 11:05:00|34622.55|34622.55|34638.15|34638.15|34663.81|34663.81|34580.75|34580.75|0
1586257800000|2020-04-07 11:10:00|34630.88|34630.88|34639.83|34639.83|34661.21|34661.21|34630.88|34630.88|0
1586258100000|2020-04-07 11:15:00|34671.6|34671.6|34614.64|34614.64|34684.23|34684.23|34610.32|34610.32|0
1586258400000|2020-04-07 11:20:00|34621.92|34621.92|34604.39|34604.39|34630.53|34630.53|34582.57|34582.57|0
1586258700000|2020-04-07 11:25:00|34589.84|34589.84|34552.3|34552.3|34597.11|34597.11|34552.3|34552.3|0
1586259000000|2020-04-07 11:30:00|34551.8|34551.8|34557.43|34557.43|34583.02|34583.02|34545.86|34545.86|0
1586259300000|2020-04-07 11:35:00|34564.71|34564.71|34578.06|34578.06|34589.92|34589.92|34525.62|34525.62|0
1586259600000|2020-04-07 11:40:00|34563.51|34563.51|34510.75|34510.75|34591.52|34591.52|34510.75|34510.75|0
1586259900000|2020-04-07 11:45:00|34503.47|34503.47|34490.85|34490.85|34510.75|34510.75|34483.58|34483.58|0
1586260200000|2020-04-07 11:50:00|34498.13|34498.13|34481.94|34481.94|34506.74|34506.74|34447.96|34447.96|0
1586260500000|2020-04-07 11:55:00|34483.97|34483.97|34429.33|34429.33|34483.97|34483.97|34406.75|34406.75|0
1586260800000|2020-04-07 12:00:00|34443.88|34443.88|34461.06|34461.06|34468.33|34468.33|34413.98|34413.98|0
1586261100000|2020-04-07 12:05:00|34458.38|34458.38|34432.54|34432.54|34458.38|34458.38|34427.95|34427.95|0
1586261400000|2020-04-07 12:10:00|34435.22|34435.22|34413.39|34413.39|34435.22|34435.22|34405.87|34405.87|0
1586261700000|2020-04-07 12:15:00|34414.73|34414.73|34363.63|34363.63|34429.28|34429.28|34363.63|34363.63|0
1586262000000|2020-04-07 12:20:00|34356.36|34356.36|34354.76|34354.76|34370.9|34370.9|34324.32|34324.32|0
1586262300000|2020-04-07 12:25:00|34357.44|34357.44|34330.43|34330.43|34363.87|34363.87|34318.56|34318.56|0
1586262600000|2020-04-07 12:30:00|34337.7|34337.7|34420.62|34420.62|34435.16|34435.16|34337.7|34337.7|0
1586262900000|2020-04-07 12:35:00|34419.81|34419.81|34512.38|34512.38|34518.32|34518.32|34412.54|34412.54|0
1586263200000|2020-04-07 12:40:00|34519.65|34519.65|34606.79|34606.79|34609.22|34609.22|34513.72|34513.72|0
1586263500000|2020-04-07 12:45:00|34610.81|34610.81|34579.69|34579.69|34610.81|34610.81|34555.19|34555.19|0
1586263800000|2020-04-07 12:50:00|34572.42|34572.42|34552.18|34552.18|34574.13|34574.13|34542.08|34542.08|0
1586264100000|2020-04-07 12:55:00|34553.52|34553.52|34618.28|34618.28|34619.62|34619.62|34535.21|34535.21|0
1586264400000|2020-04-07 13:00:00|34625.55|34625.55|34591.44|34591.44|34634.16|34634.16|34568.69|34568.69|0
1586264700000|2020-04-07 13:05:00|34598.71|34598.71|34600.59|34600.59|34627.9|34627.9|34595.62|34595.62|0
1586265000000|2020-04-07 13:10:00|34586.04|34586.04|34628.91|34628.91|34628.91|34628.91|34573.41|34573.41|0
1586265300000|2020-04-07 13:15:00|34630.25|34630.25|34610.13|34610.13|34661.7|34661.7|34610.13|34610.13|0
1586265600000|2020-04-07 13:20:00|34612.81|34612.81|34644.58|34644.58|34644.58|34644.58|34610.13|34610.13|0
1586265900000|2020-04-07 13:25:00|34643.24|34643.24|34649.16|34649.16|34663.7|34663.7|34634.91|34634.91|0
1586266200000|2020-04-07 13:30:00|34641.88|34641.88|34528.84|34528.84|34641.88|34641.88|34498.33|34498.33|0
1586266500000|2020-04-07 13:35:00|34536.11|34536.11|34541.16|34541.16|34577.88|34577.88|34481.18|34481.18|0
1586266800000|2020-04-07 13:40:00|34555.7|34555.7|34500.44|34500.44|34564.32|34564.32|34499.1|34499.1|0
1586267100000|2020-04-07 13:45:00|34507.71|34507.71|34392.54|34392.54|34516.33|34516.33|34370.72|34370.72|0
1586267400000|2020-04-07 13:50:00|34377.99|34377.99|34439.11|34439.11|34439.11|34439.11|34345.13|34345.13|0
1586267700000|2020-04-07 13:55:00|34440.45|34440.45|34372.9|34372.9|34440.45|34440.45|34361.02|34361.02|0
1586268000000|2020-04-07 14:00:00|34374.24|34374.24|34263.53|34263.53|34382.85|34382.85|34248.07|34248.07|0
1586268300000|2020-04-07 14:05:00|34278.08|34278.08|34295.94|34295.94|34333.07|34333.07|34245.54|34245.54|0
1586268600000|2020-04-07 14:10:00|34303.21|34303.21|34225.6|34225.6|34310.49|34310.49|34131.55|34131.55|0
1586268900000|2020-04-07 14:15:00|34232.88|34232.88|34325.49|34325.49|34334.52|34334.52|34182.36|34182.36|0
1586269200000|2020-04-07 14:20:00|34318.22|34318.22|34302.41|34302.41|34347.22|34347.22|34289.2|34289.2|0
1586269500000|2020-04-07 14:25:00|34295.14|34295.14|34218.59|34218.59|34335.65|34335.65|34218.59|34218.59|0
1586269800000|2020-04-07 14:30:00|34225.86|34225.86|34240.35|34240.35|34301.46|34301.46|34208.58|34208.58|0
1586270100000|2020-04-07 14:35:00|34225.81|34225.81|34201.42|34201.42|34225.81|34225.81|34134.6|34134.6|0
1586270400000|2020-04-07 14:40:00|34201.82|34201.82|34246.27|34246.27|34302.26|34302.26|34201.82|34201.82|0
1586270700000|2020-04-07 14:45:00|34239|34239|34249.89|34249.89|34287.62|34287.62|34205.89|34205.89|0
1586271000000|2020-04-07 14:50:00|34264.44|34264.44|34307.61|34307.61|34336.41|34336.41|34223.73|34223.73|0
1586271300000|2020-04-07 14:55:00|34322.16|34322.16|34300.38|34300.38|34370.26|34370.26|34300.38|34300.38|0
1586271600000|2020-04-07 15:00:00|34307.65|34307.65|34231.47|34231.47|34327.55|34327.55|34208.64|34208.64|0
1586271900000|2020-04-07 15:05:00|34228.8|34228.8|34258.88|34258.88|34270.85|34270.85|34192.76|34192.76|0
1586272200000|2020-04-07 15:10:00|34266.15|34266.15|34304.71|34304.71|34311.99|34311.99|34231.59|34231.59|0
1586272500000|2020-04-07 15:15:00|34297.44|34297.44|34297.46|34297.46|34359.32|34359.32|34281.17|34281.17|0
1586272800000|2020-04-07 15:20:00|34294.78|34294.78|34398.09|34398.09|34401.45|34401.45|34270.86|34270.86|0
1586273100000|2020-04-07 15:25:00|34405.36|34405.36|34428.72|34428.72|34465.5|34465.5|34397.6|34397.6|0
1586330100000|2020-04-08 07:15:00|33637.89|33637.89|33619.13|33619.13|33685.74|33685.74|33554.82|33554.82|0
1586330400000|2020-04-08 07:20:00|33633.68|33633.68|33662.13|33662.13|33726.44|33726.44|33618.49|33618.49|0
1586330700000|2020-04-08 07:25:00|33654.86|33654.86|33686.48|33686.48|33720.32|33720.32|33650.11|33650.11|0
1586331000000|2020-04-08 07:30:00|33684.97|33684.97|33665.69|33665.69|33714.06|33714.06|33630.42|33630.42|0
1586331300000|2020-04-08 07:35:00|33680.24|33680.24|33788.44|33788.44|33788.44|33788.44|33680.24|33680.24|0
1586331600000|2020-04-08 07:40:00|33781.16|33781.16|33833.03|33833.03|33854.08|33854.08|33781.16|33781.16|0
1586331900000|2020-04-08 07:45:00|33837.04|33837.04|33849.85|33849.85|33875.12|33875.12|33811.4|33811.4|0
1586332200000|2020-04-08 07:50:00|33842.58|33842.58|33858.96|33858.96|33889.13|33889.13|33826.93|33826.93|0
1586332500000|2020-04-08 07:55:00|33880.78|33880.78|33876.02|33876.02|33906.62|33906.62|33840.23|33840.23|0
1586332800000|2020-04-08 08:00:00|33878.7|33878.7|33857.73|33857.73|33878.7|33878.7|33796.59|33796.59|0
1586333100000|2020-04-08 08:05:00|33865.01|33865.01|33809.45|33809.45|33865.01|33865.01|33809.45|33809.45|0
1586333400000|2020-04-08 08:10:00|33816.73|33816.73|33834.4|33834.4|33834.4|33834.4|33750.91|33750.91|0
1586333700000|2020-04-08 08:15:00|33841.68|33841.68|33816.45|33816.45|33848.95|33848.95|33774.07|33774.07|0
1586334000000|2020-04-08 08:20:00|33823.73|33823.73|33818.37|33818.37|33831|33831|33779.9|33779.9|0
1586334300000|2020-04-08 08:25:00|33825.64|33825.64|33784.21|33784.21|33831|33831|33771.18|33771.18|0
1586334600000|2020-04-08 08:30:00|33782.45|33782.45|33750.71|33750.71|33782.48|33782.48|33736.55|33736.55|0
1586334900000|2020-04-08 08:35:00|33757.98|33757.98|33730.08|33730.08|33757.98|33757.98|33669.17|33669.17|0
1586335200000|2020-04-08 08:40:00|33751.9|33751.9|33721.08|33721.08|33772|33772|33707.11|33707.11|0
1586335500000|2020-04-08 08:45:00|33713.81|33713.81|33700.6|33700.6|33727.78|33727.78|33700.6|33700.6|0
1586335800000|2020-04-08 08:50:00|33693.33|33693.33|33726.63|33726.63|33734.06|33734.06|33681.46|33681.46|0
1586336100000|2020-04-08 08:55:00|33718.59|33718.59|33764.34|33764.34|33771.61|33771.61|33710.74|33710.74|0
1586336400000|2020-04-08 09:00:00|33765.67|33765.67|33775.05|33775.05|33775.05|33775.05|33729.31|33729.31|0
1586336700000|2020-04-08 09:05:00|33796.87|33796.87|33805.48|33805.48|33805.48|33805.48|33784.24|33784.24|0
1586337000000|2020-04-08 09:10:00|33802.8|33802.8|33782.45|33782.45|33806.95|33806.95|33782.45|33782.45|0
1586337300000|2020-04-08 09:15:00|33786.47|33786.47|33807.65|33807.65|33807.65|33807.65|33769.41|33769.41|0
1586337600000|2020-04-08 09:20:00|33804.97|33804.97|33756.55|33756.55|33804.97|33804.97|33749.28|33749.28|0
1586337900000|2020-04-08 09:25:00|33763.82|33763.82|33800.95|33800.95|33806.31|33806.31|33751.19|33751.19|0
1586338200000|2020-04-08 09:30:00|33806.31|33806.31|33839.83|33839.83|33856.24|33856.24|33806.31|33806.31|0
1586338500000|2020-04-08 09:35:00|33847.1|33847.1|33867.58|33867.58|33867.58|33867.58|33845.76|33845.76|0
1586338800000|2020-04-08 09:40:00|33874.85|33874.85|33859.78|33859.78|33896.67|33896.67|33841.98|33841.98|0
1586339100000|2020-04-08 09:45:00|33852.5|33852.5|33875.66|33875.66|33919.49|33919.49|33852.5|33852.5|0
1586339400000|2020-04-08 09:50:00|33861.12|33861.12|33778.24|33778.24|33861.12|33861.12|33778.24|33778.24|0
1586339700000|2020-04-08 09:55:00|33785.52|33785.52|33827.24|33827.24|33844.47|33844.47|33785.52|33785.52|0
1586340000000|2020-04-08 10:00:00|33833.17|33833.17|33857.5|33857.5|33874.9|33874.9|33831.83|33831.83|0
1586340300000|2020-04-08 10:05:00|33853.49|33853.49|33832.17|33832.17|33869.3|33869.3|33817.62|33817.62|0
1586340600000|2020-04-08 10:10:00|33853.99|33853.99|33845.38|33845.38|33853.99|33853.99|33806.33|33806.33|0
1586340900000|2020-04-08 10:15:00|33852.65|33852.65|33920.1|33920.1|33945.28|33945.28|33852.65|33852.65|0
1586341200000|2020-04-08 10:20:00|33912.83|33912.83|33961.06|33961.06|33994.17|33994.17|33891.01|33891.01|0
1586341500000|2020-04-08 10:25:00|33953.79|33953.79|33952.03|33952.03|33953.79|33953.79|33924.53|33924.53|0
1586341800000|2020-04-08 10:30:00|33959.3|33959.3|33973.27|33973.27|34002.37|34002.37|33954.71|33954.71|0
1586342100000|2020-04-08 10:35:00|33980.55|33980.55|33984.78|33984.78|34003.35|34003.35|33944.18|33944.18|0
1586342400000|2020-04-08 10:40:00|33970.24|33970.24|33977.51|33977.51|34002.01|34002.01|33970.24|33970.24|0
1586342700000|2020-04-08 10:45:00|33978.85|33978.85|33963.9|33963.9|33986.12|33986.12|33942.08|33942.08|0
1586343000000|2020-04-08 10:50:00|33956.62|33956.62|33976.56|33976.56|33995.67|33995.67|33956.62|33956.62|0
1586343300000|2020-04-08 10:55:00|33983.83|33983.83|34028.45|34028.45|34028.45|34028.45|33966.6|33966.6|0
1586343600000|2020-04-08 11:00:00|34013.9|34013.9|34008.35|34008.35|34031.51|34031.51|33975.92|33975.92|0
1586343900000|2020-04-08 11:05:00|34015.62|34015.62|34037.44|34037.44|34051.99|34051.99|34008.35|34008.35|0
1586344200000|2020-04-08 11:10:00|34030.17|34030.17|34050.3|34050.3|34072.31|34072.31|34016.96|34016.96|0
1586344500000|2020-04-08 11:15:00|34043.03|34043.03|34000.66|34000.66|34043.03|34043.03|34000.66|34000.66|0
1586344800000|2020-04-08 11:20:00|34007.93|34007.93|34020.81|34020.81|34041.29|34041.29|34000.66|34000.66|0
1586345100000|2020-04-08 11:25:00|34022.15|34022.15|33998.41|33998.41|34023.49|34023.49|33983.86|33983.86|0
1586345400000|2020-04-08 11:30:00|33997.07|33997.07|33993.65|33993.65|34014.29|34014.29|33975.25|33975.25|0
1586345700000|2020-04-08 11:35:00|34000.92|34000.92|33995.75|33995.75|34020.82|34020.82|33987.71|33987.71|0
1586346000000|2020-04-08 11:40:00|34003.02|34003.02|34009.56|34009.56|34021.62|34021.62|33988.5|33988.5|0
1586346300000|2020-04-08 11:45:00|34009.81|34009.81|34035.48|34035.48|34035.48|34035.48|34009.81|34009.81|0
1586346600000|2020-04-08 11:50:00|34034.14|34034.14|34031.46|34031.46|34069.16|34069.16|34020.17|34020.17|0
1586346900000|2020-04-08 11:55:00|34032.8|34032.8|34038.73|34038.73|34060.55|34060.55|34031.46|34031.46|0
1586347200000|2020-04-08 12:00:00|34033.37|34033.37|34067.41|34067.41|34079.69|34079.69|34033.37|34033.37|0
1586347500000|2020-04-08 12:05:00|34060.13|34060.13|34082.77|34082.77|34091.39|34091.39|34060.13|34060.13|0
1586347800000|2020-04-08 12:10:00|34104.59|34104.59|34146.04|34146.04|34155.23|34155.23|34102.97|34102.97|0
1586348100000|2020-04-08 12:15:00|34124.22|34124.22|34116.37|34116.37|34124.22|34124.22|34078.66|34078.66|0
1586348400000|2020-04-08 12:20:00|34117.71|34117.71|34100.48|34100.48|34133.59|34133.59|34093.21|34093.21|0
1586348700000|2020-04-08 12:25:00|34093.21|34093.21|34052.75|34052.75|34107.76|34107.76|34052.75|34052.75|0
1586349000000|2020-04-08 12:30:00|34045.48|34045.48|34102.07|34102.07|34102.07|34102.07|34045.48|34045.48|0
1586349300000|2020-04-08 12:35:00|34102.83|34102.83|34031.25|34031.25|34102.83|34102.83|34022.64|34022.64|0
1586349600000|2020-04-08 12:40:00|34045.79|34045.79|34039.69|34039.69|34053.07|34053.07|34021.13|34021.13|0
1586349900000|2020-04-08 12:45:00|34046.96|34046.96|34073.38|34073.38|34080.65|34080.65|34045.63|34045.63|0
1586350200000|2020-04-08 12:50:00|34080.65|34080.65|34052.9|34052.9|34080.65|34080.65|34048.88|34048.88|0
1586350500000|2020-04-08 12:55:00|34045.63|34045.63|34055.49|34055.49|34074.91|34074.91|34038.26|34038.26|0
1586350800000|2020-04-08 13:00:00|34040.94|34040.94|34011.51|34011.51|34040.94|34040.94|33981.58|33981.58|0
1586351100000|2020-04-08 13:05:00|34004.24|34004.24|34053.43|34053.43|34067.97|34067.97|34004.24|34004.24|0
1586351400000|2020-04-08 13:10:00|34056.1|34056.1|34059.36|34059.36|34088.45|34088.45|34050.75|34050.75|0
1586351700000|2020-04-08 13:15:00|34058.02|34058.02|34119.46|34119.46|34119.46|34119.46|34058.02|34058.02|0
1586352000000|2020-04-08 13:20:00|34126.73|34126.73|34140.52|34140.52|34149.13|34149.13|34112.19|34112.19|0
1586352300000|2020-04-08 13:25:00|34141.86|34141.86|34110.66|34110.66|34165.01|34165.01|34110.66|34110.66|0
1586352600000|2020-04-08 13:30:00|34103.39|34103.39|34011.33|34011.33|34119.27|34119.27|33965.01|33965.01|0
1586352900000|2020-04-08 13:35:00|34012.67|34012.67|33969.45|33969.45|34036.59|34036.59|33965.18|33965.18|0
1586353200000|2020-04-08 13:40:00|33984|33984|33807.35|33807.35|34003.9|34003.9|33792.8|33792.8|0
1586353500000|2020-04-08 13:45:00|33821.9|33821.9|33802.02|33802.02|33847.76|33847.76|33766.97|33766.97|0
1586353800000|2020-04-08 13:50:00|33801.77|33801.77|33732.29|33732.29|33809.04|33809.04|33719.66|33719.66|0
1586354100000|2020-04-08 13:55:00|33736.31|33736.31|33622.5|33622.5|33748.94|33748.94|33615.23|33615.23|0
1586354400000|2020-04-08 14:00:00|33623.84|33623.84|33670.17|33670.17|33729.11|33729.11|33623.84|33623.84|0
1586354700000|2020-04-08 14:05:00|33662.9|33662.9|33697.56|33697.56|33705.77|33705.77|33657.54|33657.54|0
1586355000000|2020-04-08 14:10:00|33720.72|33720.72|33777.01|33777.01|33787.65|33787.65|33718.04|33718.04|0
1586355300000|2020-04-08 14:15:00|33775.67|33775.67|33830.4|33830.4|33830.4|33830.4|33768.4|33768.4|0
1586355600000|2020-04-08 14:20:00|33833.08|33833.08|33846.01|33846.01|33861.9|33861.9|33822.57|33822.57|0
1586355900000|2020-04-08 14:25:00|33853.28|33853.28|33827.44|33827.44|33866.49|33866.49|33798.93|33798.93|0
1586356200000|2020-04-08 14:30:00|33826.11|33826.11|33831.12|33831.12|33853.28|33853.28|33805.63|33805.63|0
1586356500000|2020-04-08 14:35:00|33816.58|33816.58|33831.69|33831.69|33845.67|33845.67|33767.58|33767.58|0
1586356800000|2020-04-08 14:40:00|33824.41|33824.41|33805.2|33805.2|33838.96|33838.96|33779.26|33779.26|0
1586357100000|2020-04-08 14:45:00|33812.48|33812.48|33902.05|33902.05|33909.08|33909.08|33805.2|33805.2|0
1586357400000|2020-04-08 14:50:00|33903.39|33903.39|33889.75|33889.75|33945.69|33945.69|33886.17|33886.17|0
1586357700000|2020-04-08 14:55:00|33882.47|33882.47|33893.95|33893.95|33901.23|33901.23|33850.13|33850.13|0
1586358000000|2020-04-08 15:00:00|33896.63|33896.63|33823.97|33823.97|33911.18|33911.18|33818.54|33818.54|0
1586358300000|2020-04-08 15:05:00|33831.25|33831.25|33768.77|33768.77|33831.25|33831.25|33743.21|33743.21|0
1586358600000|2020-04-08 15:10:00|33776.05|33776.05|33850.63|33850.63|33850.63|33850.63|33753.95|33753.95|0
1586358900000|2020-04-08 15:15:00|33843.93|33843.93|33871.05|33871.05|33899.57|33899.57|33822.06|33822.06|0
1586359200000|2020-04-08 15:20:00|33856.51|33856.51|33899.53|33899.53|33928.38|33928.38|33850.57|33850.57|0
1586359500000|2020-04-08 15:25:00|33892.25|33892.25|33944.87|33944.87|33965.6|33965.6|33873.11|33873.11|0
1586416500000|2020-04-09 07:15:00|34215.09|34215.09|34278.35|34278.35|34289.83|34289.83|34191.74|34191.74|0
1586416800000|2020-04-09 07:20:00|34300.17|34300.17|34331.82|34331.82|34395.53|34395.53|34300.17|34300.17|0
1586417100000|2020-04-09 07:25:00|34326.46|34326.46|34287.05|34287.05|34356.72|34356.72|34275.55|34275.55|0
1586417400000|2020-04-09 07:30:00|34294.32|34294.32|34297.77|34297.77|34322.08|34322.08|34238.05|34238.05|0
1586417700000|2020-04-09 07:35:00|34283.22|34283.22|34322.08|34322.08|34351.17|34351.17|34283.22|34283.22|0
1586418000000|2020-04-09 07:40:00|34365.72|34365.72|34402.72|34402.72|34427.98|34427.98|34352.9|34352.9|0
1586418300000|2020-04-09 07:45:00|34409.99|34409.99|34372.57|34372.57|34430.76|34430.76|34355.34|34355.34|0
1586418600000|2020-04-09 07:50:00|34373.91|34373.91|34280.75|34280.75|34400.32|34400.32|34280.75|34280.75|0
1586418900000|2020-04-09 07:55:00|34283.43|34283.43|34271.4|34271.4|34297.98|34297.98|34211.54|34211.54|0
1586419200000|2020-04-09 08:00:00|34256.86|34256.86|34198.26|34198.26|34264.13|34264.13|34184.29|34184.29|0
1586419500000|2020-04-09 08:05:00|34205.54|34205.54|34286.62|34286.62|34321.65|34321.65|34189.98|34189.98|0
1586419800000|2020-04-09 08:10:00|34279.35|34279.35|34256.39|34256.39|34279.85|34279.85|34235.38|34235.38|0
1586420100000|2020-04-09 08:15:00|34259.07|34259.07|34222.64|34222.64|34259.07|34259.07|34211.6|34211.6|0
1586420400000|2020-04-09 08:20:00|34221.3|34221.3|34158.05|34158.05|34243.12|34243.12|34158.05|34158.05|0
1586420700000|2020-04-09 08:25:00|34165.32|34165.32|34157.1|34157.1|34177.19|34177.19|34141.98|34141.98|0
1586421000000|2020-04-09 08:30:00|34154.42|34154.42|34212.88|34212.88|34212.88|34212.88|34117.56|34117.56|0
1586421300000|2020-04-09 08:35:00|34215.55|34215.55|34133.26|34133.26|34222.83|34222.83|34133.26|34133.26|0
1586421600000|2020-04-09 08:40:00|34140.53|34140.53|34162.05|34162.05|34208.86|34208.86|34140.53|34140.53|0
1586421900000|2020-04-09 08:45:00|34160.71|34160.71|33987.48|33987.48|34160.71|34160.71|33987.48|33987.48|0
1586422200000|2020-04-09 08:50:00|33980.78|33980.78|33924.34|33924.34|34005.46|34005.46|33924.34|33924.34|0
1586422500000|2020-04-09 08:55:00|33931.62|33931.62|33841.2|33841.2|33946.16|33946.16|33838.52|33838.52|0
1586422800000|2020-04-09 09:00:00|33833.93|33833.93|33770.92|33770.92|33885.38|33885.38|33763.64|33763.64|0
1586423100000|2020-04-09 09:05:00|33763.64|33763.64|33714.4|33714.4|33808.62|33808.62|33712.48|33712.48|0
1586423400000|2020-04-09 09:10:00|33736.22|33736.22|33735.74|33735.74|33743.01|33743.01|33673.44|33673.44|0
1586423700000|2020-04-09 09:15:00|33757.56|33757.56|33673.65|33673.65|33777.54|33777.54|33630.59|33630.59|0
1586424000000|2020-04-09 09:20:00|33688.2|33688.2|33696.24|33696.24|33768.97|33768.97|33684.95|33684.95|0
1586424300000|2020-04-09 09:25:00|33710.78|33710.78|33765.65|33765.65|33773.75|33773.75|33710.78|33710.78|0
1586424600000|2020-04-09 09:30:00|33769.67|33769.67|33737.9|33737.9|33771.01|33771.01|33720.67|33720.67|0
1586424900000|2020-04-09 09:35:00|33735.22|33735.22|33767.14|33767.14|33795.3|33795.3|33726.61|33726.61|0
1586425200000|2020-04-09 09:40:00|33781.68|33781.68|33731.2|33731.2|33781.68|33781.68|33731.2|33731.2|0
1586425500000|2020-04-09 09:45:00|33732.54|33732.54|33665.51|33665.51|33747.09|33747.09|33620.13|33620.13|0
1586425800000|2020-04-09 09:50:00|33672.78|33672.78|33672.94|33672.94|33711.83|33711.83|33646.94|33646.94|0
1586426100000|2020-04-09 09:55:00|33680.21|33680.21|33718.85|33718.85|33743.35|33743.35|33623.77|33623.77|0
1586426400000|2020-04-09 10:00:00|33726.12|33726.12|33858.81|33858.81|33872.78|33872.78|33706.22|33706.22|0
1586426700000|2020-04-09 10:05:00|33844.26|33844.26|33892.73|33892.73|33892.73|33892.73|33836.99|33836.99|0
1586427000000|2020-04-09 10:10:00|33890.05|33890.05|33892.54|33892.54|33900.58|33900.58|33862.3|33862.3|0
1586427300000|2020-04-09 10:15:00|33893.88|33893.88|33975.41|33975.41|33975.41|33975.41|33889.29|33889.29|0
1586427600000|2020-04-09 10:20:00|33976.75|33976.75|33901.74|33901.74|33978.09|33978.09|33885.2|33885.2|0
1586427900000|2020-04-09 10:25:00|33899.06|33899.06|33921.56|33921.56|33945.4|33945.4|33877.24|33877.24|0
1586428200000|2020-04-09 10:30:00|33928.83|33928.83|33923.64|33923.64|33970.55|33970.55|33890.28|33890.28|0
1586428500000|2020-04-09 10:35:00|33930.91|33930.91|33939.14|33939.14|33942.97|33942.97|33924.4|33924.4|0
1586428800000|2020-04-09 10:40:00|33946.41|33946.41|33947.67|33947.67|33988.05|33988.05|33929.76|33929.76|0
1586429100000|2020-04-09 10:45:00|33943.65|33943.65|33944.8|33944.8|33962.79|33962.79|33901.16|33901.16|0
1586429400000|2020-04-09 10:50:00|33946.14|33946.14|33847.4|33847.4|33962.79|33962.79|33847.4|33847.4|0
1586429700000|2020-04-09 10:55:00|33843.38|33843.38|33927.84|33927.84|33927.84|33927.84|33843.38|33843.38|0
1586430000000|2020-04-09 11:00:00|33926.84|33926.84|33957.5|33957.5|33970.13|33970.13|33875.67|33875.67|0
1586430300000|2020-04-09 11:05:00|33954.82|33954.82|34002.31|34002.31|34017.02|34017.02|33950.22|33950.22|0
1586430600000|2020-04-09 11:10:00|33995.03|33995.03|33998.18|33998.18|34000.2|34000.2|33970.43|33970.43|0
1586430900000|2020-04-09 11:15:00|34000.86|34000.86|34001.92|34001.92|34020.76|34020.76|33991.39|33991.39|0
1586431200000|2020-04-09 11:20:00|33994.64|33994.64|34007.66|34007.66|34044.79|34044.79|33994.64|33994.64|0
1586431500000|2020-04-09 11:25:00|33993.12|33993.12|33960.01|33960.01|34006.9|34006.9|33960.01|33960.01|0
1586431800000|2020-04-09 11:30:00|33945.46|33945.46|34057.66|34057.66|34057.66|34057.66|33930.84|33930.84|0
1586432100000|2020-04-09 11:35:00|34050.38|34050.38|34028.06|34028.06|34074.31|34074.31|34013.25|34013.25|0
1586432400000|2020-04-09 11:40:00|34035.33|34035.33|34008.41|34008.41|34056.07|34056.07|33982.75|33982.75|0
1586432700000|2020-04-09 11:45:00|34001.14|34001.14|34090.11|34090.11|34138.53|34138.53|33983.91|33983.91|0
1586433000000|2020-04-09 11:50:00|34082.84|34082.84|34109.38|34109.38|34114.21|34114.21|34077.48|34077.48|0
1586433300000|2020-04-09 11:55:00|34102.11|34102.11|34032.74|34032.74|34102.11|34102.11|34032.74|34032.74|0
1586433600000|2020-04-09 12:00:00|34040.02|34040.02|34007.67|34007.67|34055.9|34055.9|34007.67|34007.67|0
1586433900000|2020-04-09 12:05:00|34014.94|34014.94|34008.59|34008.59|34044.4|34044.4|34008.59|34008.59|0
1586434200000|2020-04-09 12:10:00|34009.93|34009.93|33995.45|33995.45|34009.93|34009.93|33969.62|33969.62|0
1586434500000|2020-04-09 12:15:00|34002.73|34002.73|34042.75|34042.75|34045.43|34045.43|33976.89|33976.89|0
1586434800000|2020-04-09 12:20:00|34045.43|34045.43|34097.68|34097.68|34134.05|34134.05|34045.43|34045.43|0
1586435100000|2020-04-09 12:25:00|34099.02|34099.02|34129.33|34129.33|34129.33|34129.33|34099.02|34099.02|0
1586435400000|2020-04-09 12:30:00|34136.6|34136.6|34244.98|34244.98|34277.33|34277.33|34136.6|34136.6|0
1586435700000|2020-04-09 12:35:00|34252.25|34252.25|34196.12|34196.12|34252.25|34252.25|34181.57|34181.57|0
1586436000000|2020-04-09 12:40:00|34188.84|34188.84|34255.07|34255.07|34255.07|34255.07|34151.71|34151.71|0
1586436300000|2020-04-09 12:45:00|34247.79|34247.79|34278.46|34278.46|34291.67|34291.67|34232.72|34232.72|0
1586436600000|2020-04-09 12:50:00|34285.73|34285.73|34399.12|34399.12|34400.46|34400.46|34270.6|34270.6|0
1586436900000|2020-04-09 12:55:00|34391.84|34391.84|34380.52|34380.52|34438.24|34438.24|34332.89|34332.89|0
1586437200000|2020-04-09 13:00:00|34381.86|34381.86|34373.25|34373.25|34406.36|34406.36|34336.88|34336.88|0
1586437500000|2020-04-09 13:05:00|34387.8|34387.8|34435.61|34435.61|34458.19|34458.19|34373.25|34373.25|0
1586437800000|2020-04-09 13:10:00|34428.34|34428.34|34379.95|34379.95|34436.79|34436.79|34379.95|34379.95|0
1586438100000|2020-04-09 13:15:00|34372.68|34372.68|34356.74|34356.74|34374.01|34374.01|34309.13|34309.13|0
1586438400000|2020-04-09 13:20:00|34364.02|34364.02|34397.26|34397.26|34405.3|34405.3|34358.98|34358.98|0
1586438700000|2020-04-09 13:25:00|34404.54|34404.54|34376.75|34376.75|34474.39|34474.39|34374.08|34374.08|0
1586439000000|2020-04-09 13:30:00|34354.94|34354.94|34323.02|34323.02|34361.96|34361.96|34260.9|34260.9|0
1586439300000|2020-04-09 13:35:00|34337.57|34337.57|34391.92|34391.92|34412.98|34412.98|34328.95|34328.95|0
1586439600000|2020-04-09 13:40:00|34377.38|34377.38|34337.22|34337.22|34384.65|34384.65|34315.98|34315.98|0
1586439900000|2020-04-09 13:45:00|34339.9|34339.9|34316.07|34316.07|34386.63|34386.63|34316.07|34316.07|0
1586440200000|2020-04-09 13:50:00|34323.34|34323.34|34280.05|34280.05|34323.34|34323.34|34245.03|34245.03|0
1586440500000|2020-04-09 13:55:00|34287.33|34287.33|34270.87|34270.87|34345.1|34345.1|34270.87|34270.87|0
1586440800000|2020-04-09 14:00:00|34269.53|34269.53|34148.66|34148.66|34269.53|34269.53|34128.18|34128.18|0
1586441100000|2020-04-09 14:05:00|34134.11|34134.11|33960.35|33960.35|34138.71|34138.71|33943.56|33943.56|0
1586441400000|2020-04-09 14:10:00|33953.08|33953.08|34102.17|34102.17|34145.81|34145.81|33953.08|33953.08|0
1586441700000|2020-04-09 14:15:00|34116.72|34116.72|34157.73|34157.73|34157.73|34157.73|34045.14|34045.14|0
1586442000000|2020-04-09 14:20:00|34165.01|34165.01|34232.95|34232.95|34257.38|34257.38|34165.01|34165.01|0
1586442300000|2020-04-09 14:25:00|34240.22|34240.22|34317.35|34317.35|34354.29|34354.29|34232.95|34232.95|0
1586442600000|2020-04-09 14:30:00|34324.62|34324.62|34202.96|34202.96|34327.86|34327.86|34190.91|34190.91|0
1586442900000|2020-04-09 14:35:00|34195.69|34195.69|34197.64|34197.64|34235.67|34235.67|34160.26|34160.26|0
1586443200000|2020-04-09 14:40:00|34212.19|34212.19|34210.5|34210.5|34227.31|34227.31|34148.64|34148.64|0
1586443500000|2020-04-09 14:45:00|34217.77|34217.77|34260.58|34260.58|34289.1|34289.1|34211.58|34211.58|0
1586443800000|2020-04-09 14:50:00|34253.31|34253.31|34225.31|34225.31|34295.58|34295.58|34224.81|34224.81|0
1586444100000|2020-04-09 14:55:00|34229.33|34229.33|34294.98|34294.98|34338.62|34338.62|34226.65|34226.65|0
1586444400000|2020-04-09 15:00:00|34302.25|34302.25|34278.98|34278.98|34302.25|34302.25|34231.73|34231.73|0
1586444700000|2020-04-09 15:05:00|34293.53|34293.53|34248.55|34248.55|34296.79|34296.79|34230.92|34230.92|0
1586445000000|2020-04-09 15:10:00|34255.82|34255.82|34214.74|34214.74|34271.14|34271.14|34191.45|34191.45|0
1586445300000|2020-04-09 15:15:00|34207.47|34207.47|34145.74|34145.74|34208.81|34208.81|34138.47|34138.47|0
1586445600000|2020-04-09 15:20:00|34147.08|34147.08|34152.58|34152.58|34210.8|34210.8|34092.29|34092.29|0
1586445900000|2020-04-09 15:25:00|34145.31|34145.31|34285.22|34285.22|34298.95|34298.95|34122.55|34122.55|0
1586848500000|2020-04-14 07:15:00|34423.84|34423.84|34378.86|34378.86|34423.84|34423.84|34298.17|34298.17|0
1586848800000|2020-04-14 07:20:00|34372.16|34372.16|34255.06|34255.06|34384.22|34384.22|34248.55|34248.55|0
1586849100000|2020-04-14 07:25:00|34262.34|34262.34|34290.4|34290.4|34339.45|34339.45|34255.06|34255.06|0
1586849400000|2020-04-14 07:30:00|34294.41|34294.41|34491.99|34491.99|34497.29|34497.29|34289.06|34289.06|0
1586849700000|2020-04-14 07:35:00|34499.27|34499.27|34584.67|34584.67|34602.66|34602.66|34483.38|34483.38|0
1586850000000|2020-04-14 07:40:00|34577.4|34577.4|34620.04|34620.04|34650.92|34650.92|34577.4|34577.4|0
1586850300000|2020-04-14 07:45:00|34641.86|34641.86|34633.69|34633.69|34654.49|34654.49|34618.13|34618.13|0
1586850600000|2020-04-14 07:50:00|34648.24|34648.24|34663.93|34663.93|34731.5|34731.5|34648.24|34648.24|0
1586850900000|2020-04-14 07:55:00|34665.27|34665.27|34685.26|34685.26|34742.87|34742.87|34664.97|34664.97|0
1586851200000|2020-04-14 08:00:00|34677.98|34677.98|34708.54|34708.54|34736.17|34736.17|34648.89|34648.89|0
1586851500000|2020-04-14 08:05:00|34694|34694|34675.62|34675.62|34708.54|34708.54|34661.9|34661.9|0
1586851800000|2020-04-14 08:10:00|34661.08|34661.08|34721.95|34721.95|34721.95|34721.95|34638.5|34638.5|0
1586852100000|2020-04-14 08:15:00|34729.22|34729.22|34756.11|34756.11|34756.11|34756.11|34703.86|34703.86|0
1586852400000|2020-04-14 08:20:00|34756.52|34756.52|34695.25|34695.25|34756.52|34756.52|34666.15|34666.15|0
1586852700000|2020-04-14 08:25:00|34697.93|34697.93|34678.53|34678.53|34722.17|34722.17|34661.31|34661.31|0
1586853000000|2020-04-14 08:30:00|34675.85|34675.85|34733.46|34733.46|34733.46|34733.46|34675.85|34675.85|0
1586853300000|2020-04-14 08:35:00|34740.74|34740.74|34737.85|34737.85|34748.01|34748.01|34712.78|34712.78|0
1586853600000|2020-04-14 08:40:00|34745.13|34745.13|34737.85|34737.85|34790.11|34790.11|34730.58|34730.58|0
1586853900000|2020-04-14 08:45:00|34735.17|34735.17|34715.85|34715.85|34771.54|34771.54|34715.85|34715.85|0
1586854200000|2020-04-14 08:50:00|34701.3|34701.3|34680.01|34680.01|34711.25|34711.25|34671.44|34671.44|0
1586854500000|2020-04-14 08:55:00|34672.74|34672.74|34655.57|34655.57|34702.59|34702.59|34650.34|34650.34|0
1586854800000|2020-04-14 09:00:00|34670.12|34670.12|34687.16|34687.16|34702.47|34702.47|34655.57|34655.57|0
1586855100000|2020-04-14 09:05:00|34701.7|34701.7|34693.81|34693.81|34716.25|34716.25|34685.31|34685.31|0
1586855400000|2020-04-14 09:10:00|34692.47|34692.47|34708.23|34708.23|34713.21|34713.21|34691.39|34691.39|0
1586855700000|2020-04-14 09:15:00|34710.91|34710.91|34732.73|34732.73|34738.09|34738.09|34710.91|34710.91|0
1586856000000|2020-04-14 09:20:00|34740|34740|34685.33|34685.33|34740|34740|34679.39|34679.39|0
1586856300000|2020-04-14 09:25:00|34683.99|34683.99|34746.77|34746.77|34761.31|34761.31|34676.71|34676.71|0
1586856600000|2020-04-14 09:30:00|34748.1|34748.1|34760.74|34760.74|34762.65|34762.65|34746.19|34746.19|0
1586856900000|2020-04-14 09:35:00|34768.01|34768.01|34766.52|34766.52|34801.7|34801.7|34765.18|34765.18|0
1586857200000|2020-04-14 09:40:00|34767.86|34767.86|34814.94|34814.94|34822.21|34822.21|34767.86|34767.86|0
1586857500000|2020-04-14 09:45:00|34817.62|34817.62|34750.26|34750.26|34852.07|34852.07|34732.46|34732.46|0
1586857800000|2020-04-14 09:50:00|34748.92|34748.92|34730.65|34730.65|34753.52|34753.52|34729.31|34729.31|0
1586858100000|2020-04-14 09:55:00|34716.11|34716.11|34691.44|34691.44|34718.79|34718.79|34691.44|34691.44|0
1586858400000|2020-04-14 10:00:00|34684.17|34684.17|34669.49|34669.49|34684.17|34684.17|34668.56|34668.56|0
1586858700000|2020-04-14 10:05:00|34662.22|34662.22|34723.83|34723.83|34723.83|34723.83|34662.22|34662.22|0
1586859000000|2020-04-14 10:10:00|34731.1|34731.1|34761.13|34761.13|34761.13|34761.13|34728.02|34728.02|0
1586859300000|2020-04-14 10:15:00|34759.79|34759.79|34765.15|34765.15|34774.34|34774.34|34757.11|34757.11|0
1586859600000|2020-04-14 10:20:00|34766.49|34766.49|34793.14|34793.14|34797.73|34797.73|34763.81|34763.81|0
1586859900000|2020-04-14 10:25:00|34792.33|34792.33|34822.76|34822.76|34830.03|34830.03|34779.12|34779.12|0
1586860200000|2020-04-14 10:30:00|34815.49|34815.49|34871.57|34871.57|34871.57|34871.57|34815.49|34815.49|0
1586860500000|2020-04-14 10:35:00|34870.23|34870.23|34931.33|34931.33|34944.53|34944.53|34865.63|34865.63|0
1586860800000|2020-04-14 10:40:00|34938.6|34938.6|34931.33|34931.33|34944.53|34944.53|34916.78|34916.78|0
1586861100000|2020-04-14 10:45:00|34938.6|34938.6|34895.97|34895.97|34938.6|34938.6|34875.49|34875.49|0
1586861400000|2020-04-14 10:50:00|34888.69|34888.69|34868.34|34868.34|34905.41|34905.41|34866.36|34866.36|0
1586861700000|2020-04-14 10:55:00|34875.61|34875.61|34905.35|34905.35|34905.35|34905.35|34845.18|34845.18|0
1586862000000|2020-04-14 11:00:00|34899.28|34899.28|34926.28|34926.28|34928.38|34928.38|34899.28|34899.28|0
1586862300000|2020-04-14 11:05:00|34924.94|34924.94|34877.83|34877.83|34924.94|34924.94|34876.52|34876.52|0
1586862600000|2020-04-14 11:10:00|34848.74|34848.74|34812.95|34812.95|34862.48|34862.48|34811.61|34811.61|0
1586862900000|2020-04-14 11:15:00|34815.63|34815.63|34774.67|34774.67|34826.92|34826.92|34760.12|34760.12|0
1586863200000|2020-04-14 11:20:00|34760.12|34760.12|34687.85|34687.85|34765.48|34765.48|34682.24|34682.24|0
1586863500000|2020-04-14 11:25:00|34702.39|34702.39|34715.03|34715.03|34735.51|34735.51|34692.44|34692.44|0
1586863800000|2020-04-14 11:30:00|34722.3|34722.3|34715.53|34715.53|34745.96|34745.96|34708.26|34708.26|0
1586864100000|2020-04-14 11:35:00|34708.26|34708.26|34684.33|34684.33|34720.7|34720.7|34661.17|34661.17|0
1586864400000|2020-04-14 11:40:00|34677.06|34677.06|34791.51|34791.51|34791.51|34791.51|34677.06|34677.06|0
1586864700000|2020-04-14 11:45:00|34790.18|34790.18|34849.7|34849.7|34856.97|34856.97|34790.18|34790.18|0
1586865000000|2020-04-14 11:50:00|34842.43|34842.43|34860.99|34860.99|34868.27|34868.27|34831.9|34831.9|0
1586865300000|2020-04-14 11:55:00|34875.54|34875.54|34838.64|34838.64|34926.45|34926.45|34825.2|34825.2|0
1586865600000|2020-04-14 12:00:00|34831.37|34831.37|34887.64|34887.64|34887.64|34887.64|34824.1|34824.1|0
1586865900000|2020-04-14 12:05:00|34865.82|34865.82|34745.43|34745.43|34865.82|34865.82|34745.43|34745.43|0
1586866200000|2020-04-14 12:10:00|34741.41|34741.41|34757.3|34757.3|34786.39|34786.39|34695.09|34695.09|0
1586866500000|2020-04-14 12:15:00|34755.96|34755.96|34847.76|34847.76|34876.28|34876.28|34755.96|34755.96|0
1586866800000|2020-04-14 12:20:00|34825.94|34825.94|34893.1|34893.1|34899.79|34899.79|34821.92|34821.92|0
1586867100000|2020-04-14 12:25:00|34864|34864|34792.42|34792.42|34864|34864|34763.33|34763.33|0
1586867400000|2020-04-14 12:30:00|34777.88|34777.88|34703.05|34703.05|34783.23|34783.23|34691.18|34691.18|0
1586867700000|2020-04-14 12:35:00|34717.6|34717.6|34685.25|34685.25|34717.6|34717.6|34668.02|34668.02|0
1586868000000|2020-04-14 12:40:00|34692.52|34692.52|34744.54|34744.54|34794.88|34794.88|34692.52|34692.52|0
1586868300000|2020-04-14 12:45:00|34743.2|34743.2|34778.23|34778.23|34785.5|34785.5|34725.98|34725.98|0
1586868600000|2020-04-14 12:50:00|34770.95|34770.95|34773.45|34773.45|34810.57|34810.57|34751.05|34751.05|0
1586868900000|2020-04-14 12:55:00|34777.46|34777.46|34767.51|34767.51|34784.74|34784.74|34717.94|34717.94|0
1586869200000|2020-04-14 13:00:00|34766.7|34766.7|34723.76|34723.76|34766.7|34766.7|34723.76|34723.76|0
1586869500000|2020-04-14 13:05:00|34731.04|34731.04|34744.77|34744.77|34757.4|34757.4|34719.17|34719.17|0
1586869800000|2020-04-14 13:10:00|34737.5|34737.5|34755.49|34755.49|34770.03|34770.03|34717.02|34717.02|0
1586870100000|2020-04-14 13:15:00|34748.22|34748.22|34774.45|34774.45|34792.43|34792.43|34733.67|34733.67|0
1586870400000|2020-04-14 13:20:00|34767.18|34767.18|34781.21|34781.21|34809.73|34809.73|34755.89|34755.89|0
1586870700000|2020-04-14 13:25:00|34759.39|34759.39|34734.89|34734.89|34789.25|34789.25|34717.67|34717.67|0
1586871000000|2020-04-14 13:30:00|34742.17|34742.17|34643.53|34643.53|34742.17|34742.17|34619.61|34619.61|0
1586871300000|2020-04-14 13:35:00|34636.26|34636.26|34549.39|34549.39|34643.94|34643.94|34548.05|34548.05|0
1586871600000|2020-04-14 13:40:00|34542.11|34542.11|34563.17|34563.17|34605.47|34605.47|34534.84|34534.84|0
1586871900000|2020-04-14 13:45:00|34564.79|34564.79|34672.72|34672.72|34682.68|34682.68|34546.22|34546.22|0
1586872200000|2020-04-14 13:50:00|34687.27|34687.27|34688.29|34688.29|34729.25|34729.25|34685.03|34685.03|0
1586872500000|2020-04-14 13:55:00|34686.95|34686.95|34706.71|34706.71|34739.24|34739.24|34679.67|34679.67|0
1586872800000|2020-04-14 14:00:00|34713.98|34713.98|34688.84|34688.84|34748.07|34748.07|34682.21|34682.21|0
1586873100000|2020-04-14 14:05:00|34691.52|34691.52|34788.63|34788.63|34803.17|34803.17|34684.25|34684.25|0
1586873400000|2020-04-14 14:10:00|34787.29|34787.29|34739.2|34739.2|34820.68|34820.68|34723.9|34723.9|0
1586873700000|2020-04-14 14:15:00|34739.45|34739.45|34777.28|34777.28|34803.12|34803.12|34726.24|34726.24|0
1586874000000|2020-04-14 14:20:00|34775.94|34775.94|34830.11|34830.11|34835.97|34835.97|34761.39|34761.39|0
1586874300000|2020-04-14 14:25:00|34828.77|34828.77|34848.31|34848.31|34870.13|34870.13|34826.09|34826.09|0
1586874600000|2020-04-14 14:30:00|34855.59|34855.59|34858.67|34858.67|34887.19|34887.19|34838.95|34838.95|0
1586874900000|2020-04-14 14:35:00|34865.94|34865.94|34839.02|34839.02|34896.88|34896.88|34827.4|34827.4|0
1586875200000|2020-04-14 14:40:00|34840.36|34840.36|34789.62|34789.62|34841.7|34841.7|34781.6|34781.6|0
1586875500000|2020-04-14 14:45:00|34788.28|34788.28|34705.82|34705.82|34793.24|34793.24|34685.34|34685.34|0
1586875800000|2020-04-14 14:50:00|34713.1|34713.1|34810.47|34810.47|34839.42|34839.42|34713.1|34713.1|0
1586876100000|2020-04-14 14:55:00|34817.74|34817.74|34812.37|34812.37|34900.99|34900.99|34812.37|34812.37|0
1586876400000|2020-04-14 15:00:00|34819.64|34819.64|34835.99|34835.99|34875.8|34875.8|34819.64|34819.64|0
1586876700000|2020-04-14 15:05:00|34843.27|34843.27|34921.4|34921.4|34927.34|34927.34|34814.75|34814.75|0
1586877000000|2020-04-14 15:10:00|34930.01|34930.01|34859.1|34859.1|34943.22|34943.22|34833.68|34833.68|0
1586877300000|2020-04-14 15:15:00|34866.63|34866.63|34772.12|34772.12|34867.13|34867.13|34772.12|34772.12|0
1586877600000|2020-04-14 15:20:00|34779.39|34779.39|34838.62|34838.62|34851.83|34851.83|34777.24|34777.24|0
1586877900000|2020-04-14 15:25:00|34831.35|34831.35|34717.42|34717.42|34855.84|34855.84|34686.59|34686.59|0
1586934900000|2020-04-15 07:15:00|35042.66|35042.66|35072.33|35072.33|35151.76|35151.76|35035.39|35035.39|0
1586935200000|2020-04-15 07:20:00|35101.42|35101.42|34962.65|34962.65|35108.69|35108.69|34905.04|34905.04|0
1586935500000|2020-04-15 07:25:00|34991.75|34991.75|35031.72|35031.72|35066.01|35066.01|34962.65|34962.65|0
1586935800000|2020-04-15 07:30:00|35024.45|35024.45|35115.37|35115.37|35154.6|35154.6|35005.31|35005.31|0
1586936100000|2020-04-15 07:35:00|35151.73|35151.73|34997.85|34997.85|35163.79|35163.79|34997.85|34997.85|0
1586936400000|2020-04-15 07:40:00|35019.67|35019.67|34882.63|34882.63|35019.67|35019.67|34868.08|34868.08|0
1586936700000|2020-04-15 07:45:00|34875.35|34875.35|34766.81|34766.81|34875.93|34875.93|34744.99|34744.99|0
1586937000000|2020-04-15 07:50:00|34774.08|34774.08|34694.07|34694.07|34840.3|34840.3|34694.07|34694.07|0
1586937300000|2020-04-15 07:55:00|34686.8|34686.8|34694.32|34694.32|34712.88|34712.88|34655.22|34655.22|0
1586937600000|2020-04-15 08:00:00|34701.59|34701.59|34642.31|34642.31|34720.16|34720.16|34620.49|34620.49|0
1586937900000|2020-04-15 08:05:00|34649.58|34649.58|34697.55|34697.55|34748.06|34748.06|34627.76|34627.76|0
1586938200000|2020-04-15 08:10:00|34712.1|34712.1|34653.81|34653.81|34742.42|34742.42|34653.81|34653.81|0
1586938500000|2020-04-15 08:15:00|34652.47|34652.47|34734.57|34734.57|34735.91|34735.91|34652.47|34652.47|0
1586938800000|2020-04-15 08:20:00|34749.12|34749.12|34774.38|34774.38|34820.7|34820.7|34749.12|34749.12|0
1586939100000|2020-04-15 08:25:00|34781.66|34781.66|34761.18|34761.18|34825.3|34825.3|34759.84|34759.84|0
1586939400000|2020-04-15 08:30:00|34765.19|34765.19|34752.1|34752.1|34798.23|34798.23|34735.34|34735.34|0
1586939700000|2020-04-15 08:35:00|34750.76|34750.76|34696.4|34696.4|34787.12|34787.12|34693.15|34693.15|0
1586940000000|2020-04-15 08:40:00|34681.86|34681.86|34549.93|34549.93|34689.13|34689.13|34536.73|34536.73|0
1586940300000|2020-04-15 08:45:00|34557.21|34557.21|34568.3|34568.3|34607.35|34607.35|34554.53|34554.53|0
1586940600000|2020-04-15 08:50:00|34565.62|34565.62|34541.06|34541.06|34587.44|34587.44|34534.55|34534.55|0
1586940900000|2020-04-15 08:55:00|34511.2|34511.2|34413.4|34413.4|34525.75|34525.75|34413.4|34413.4|0
1586941200000|2020-04-15 09:00:00|34420.67|34420.67|34387.64|34387.64|34423.35|34423.35|34340.49|34340.49|0
1586941500000|2020-04-15 09:05:00|34384.96|34384.96|34400.08|34400.08|34400.08|34400.08|34335.96|34335.96|0
1586941800000|2020-04-15 09:10:00|34407.36|34407.36|34428.86|34428.86|34460.44|34460.44|34385.54|34385.54|0
1586942100000|2020-04-15 09:15:00|34426.18|34426.18|34361.73|34361.73|34441.49|34441.49|34355.22|34355.22|0
1586942400000|2020-04-15 09:20:00|34364.41|34364.41|34416.66|34416.66|34416.66|34416.66|34342.59|34342.59|0
1586942700000|2020-04-15 09:25:00|34423.93|34423.93|34483.46|34483.46|34483.46|34483.46|34415.32|34415.32|0
1586943000000|2020-04-15 09:30:00|34483.05|34483.05|34420.7|34420.7|34483.05|34483.05|34414.53|34414.53|0
1586943300000|2020-04-15 09:35:00|34413.42|34413.42|34406.24|34406.24|34434.58|34434.58|34366.62|34366.62|0
1586943600000|2020-04-15 09:40:00|34413.51|34413.51|34391.02|34391.02|34418.78|34418.78|34372.46|34372.46|0
1586943900000|2020-04-15 09:45:00|34383.75|34383.75|34473.86|34473.86|34473.86|34473.86|34376.88|34376.88|0
1586944200000|2020-04-15 09:50:00|34466.59|34466.59|34458.55|34458.55|34473.1|34473.1|34410.89|34410.89|0
1586944500000|2020-04-15 09:55:00|34473.1|34473.1|34505.44|34505.44|34520.18|34520.18|34457.21|34457.21|0
1586944800000|2020-04-15 10:00:00|34498.17|34498.17|34552.27|34552.27|34559.54|34559.54|34498.17|34498.17|0
1586945100000|2020-04-15 10:05:00|34544.99|34544.99|34460.97|34460.97|34559.54|34559.54|34460.97|34460.97|0
1586945400000|2020-04-15 10:10:00|34468.24|34468.24|34519.41|34519.41|34526.68|34526.68|34446.42|34446.42|0
1586945700000|2020-04-15 10:15:00|34518.6|34518.6|34448.54|34448.54|34563|34563|34447.2|34447.2|0
1586946000000|2020-04-15 10:20:00|34455.82|34455.82|34469.02|34469.02|34478.98|34478.98|34432.66|34432.66|0
1586946300000|2020-04-15 10:25:00|34476.3|34476.3|34499.05|34499.05|34549.96|34549.96|34473.21|34473.21|0
1586946600000|2020-04-15 10:30:00|34484.5|34484.5|34447.12|34447.12|34507.66|34507.66|34447.12|34447.12|0
1586946900000|2020-04-15 10:35:00|34449.8|34449.8|34542.44|34542.44|34542.44|34542.44|34449.8|34449.8|0
1586947200000|2020-04-15 10:40:00|34539.76|34539.76|34464.42|34464.42|34539.76|34539.76|34464.42|34464.42|0
1586947500000|2020-04-15 10:45:00|34471.7|34471.7|34473.25|34473.25|34493.16|34493.16|34462.32|34462.32|0
1586947800000|2020-04-15 10:50:00|34480.52|34480.52|34458.17|34458.17|34505.02|34505.02|34457.37|34457.37|0
1586948100000|2020-04-15 10:55:00|34443.63|34443.63|34532.26|34532.26|34561.35|34561.35|34443.63|34443.63|0
1586948400000|2020-04-15 11:00:00|34529.02|34529.02|34499.5|34499.5|34604.19|34604.19|34499.5|34499.5|0
1586948700000|2020-04-15 11:05:00|34506.77|34506.77|34490.31|34490.31|34506.77|34506.77|34465.81|34465.81|0
1586949000000|2020-04-15 11:10:00|34497.58|34497.58|34488.2|34488.2|34512.13|34512.13|34475|34475|0
1586949300000|2020-04-15 11:15:00|34480.93|34480.93|34500.83|34500.83|34508.11|34508.11|34467.72|34467.72|0
1586949600000|2020-04-15 11:20:00|34508.11|34508.11|34443.22|34443.22|34508.11|34508.11|34426|34426|0
1586949900000|2020-04-15 11:25:00|34450.5|34450.5|34496.82|34496.82|34504.09|34504.09|34450.5|34450.5|0
1586950200000|2020-04-15 11:30:00|34489.54|34489.54|34516.17|34516.17|34516.17|34516.17|34475|34475|0
1586950500000|2020-04-15 11:35:00|34517.51|34517.51|34498.64|34498.64|34540.1|34540.1|34498.64|34498.64|0
1586950800000|2020-04-15 11:40:00|34499.98|34499.98|34480.73|34480.73|34502.55|34502.55|34462.35|34462.35|0
1586951100000|2020-04-15 11:45:00|34473.46|34473.46|34462.17|34462.17|34495.28|34495.28|34454.89|34454.89|0
1586951400000|2020-04-15 11:50:00|34454.89|34454.89|34400.79|34400.79|34469.44|34469.44|34400.79|34400.79|0
1586951700000|2020-04-15 11:55:00|34408.06|34408.06|34439.26|34439.26|34453.8|34453.8|34390.26|34390.26|0
1586952000000|2020-04-15 12:00:00|34446.53|34446.53|34463.18|34463.18|34486.34|34486.34|34426.05|34426.05|0
1586952300000|2020-04-15 12:05:00|34455.91|34455.91|34426.56|34426.56|34458.59|34458.59|34412.02|34412.02|0
1586952600000|2020-04-15 12:10:00|34433.84|34433.84|34364.96|34364.96|34433.84|34433.84|34364.96|34364.96|0
1586952900000|2020-04-15 12:15:00|34366.3|34366.3|34296.75|34296.75|34393.48|34393.48|34296.75|34296.75|0
1586953200000|2020-04-15 12:20:00|34289.48|34289.48|34273.41|34273.41|34326.18|34326.18|34266.14|34266.14|0
1586953500000|2020-04-15 12:25:00|34272.07|34272.07|34224.42|34224.42|34275.33|34275.33|34224.42|34224.42|0
1586953800000|2020-04-15 12:30:00|34217.14|34217.14|34228.25|34228.25|34244.9|34244.9|34187.29|34187.29|0
1586954100000|2020-04-15 12:35:00|34229|34229|34239.25|34239.25|34239.66|34239.66|34197.1|34197.1|0
1586954400000|2020-04-15 12:40:00|34255.14|34255.14|34182.98|34182.98|34262.41|34262.41|34153.89|34153.89|0
1586954700000|2020-04-15 12:45:00|34175.71|34175.71|34155.54|34155.54|34184.72|34184.72|34116.18|34116.18|0
1586955000000|2020-04-15 12:50:00|34148.26|34148.26|34099.84|34099.84|34155.54|34155.54|34063.47|34063.47|0
1586955300000|2020-04-15 12:55:00|34097.82|34097.82|34036.95|34036.95|34109.11|34109.11|34029.68|34029.68|0
1586955600000|2020-04-15 13:00:00|34029.68|34029.68|34094.56|34094.56|34101.84|34101.84|34013.79|34013.79|0
1586955900000|2020-04-15 13:05:00|34087.29|34087.29|34197.34|34197.34|34197.34|34197.34|34070.83|34070.83|0
1586956200000|2020-04-15 13:10:00|34182.79|34182.79|34091.68|34091.68|34189.49|34189.49|34075.03|34075.03|0
1586956500000|2020-04-15 13:15:00|34084.41|34084.41|34087.09|34087.09|34103.23|34103.23|34047.46|34047.46|0
1586956800000|2020-04-15 13:20:00|34079.82|34079.82|34195.14|34195.14|34197.82|34197.82|34063.93|34063.93|0
1586957100000|2020-04-15 13:25:00|34196.48|34196.48|34238.2|34238.2|34267.29|34267.29|34184.61|34184.61|0
1586957400000|2020-04-15 13:30:00|34239.46|34239.46|34237.35|34237.35|34335.35|34335.35|34237.35|34237.35|0
1586957700000|2020-04-15 13:35:00|34230.08|34230.08|34166.67|34166.67|34248.22|34248.22|34134.33|34134.33|0
1586958000000|2020-04-15 13:40:00|34159.4|34159.4|34261.99|34261.99|34276.53|34276.53|34154.81|34154.81|0
1586958300000|2020-04-15 13:45:00|34269.26|34269.26|34294.49|34294.49|34311.9|34311.9|34257.55|34257.55|0
1586958600000|2020-04-15 13:50:00|34301.76|34301.76|34383.36|34383.36|34419.72|34419.72|34301.76|34301.76|0
1586958900000|2020-04-15 13:55:00|34379.34|34379.34|34291.3|34291.3|34393.89|34393.89|34291.3|34291.3|0
1586959200000|2020-04-15 14:00:00|34269.48|34269.48|34242.3|34242.3|34314.46|34314.46|34242.3|34242.3|0
1586959500000|2020-04-15 14:05:00|34249.57|34249.57|34263.04|34263.04|34287.85|34287.85|34209.76|34209.76|0
1586959800000|2020-04-15 14:10:00|34264.38|34264.38|34236.88|34236.88|34280.27|34280.27|34236.63|34236.63|0
1586960100000|2020-04-15 14:15:00|34222.33|34222.33|34070.59|34070.59|34258.7|34258.7|34070.59|34070.59|0
1586960400000|2020-04-15 14:20:00|34085.13|34085.13|34159.91|34159.91|34175.79|34175.79|34085.13|34085.13|0
1586960700000|2020-04-15 14:25:00|34167.18|34167.18|34148.86|34148.86|34181.72|34181.72|34124.37|34124.37|0
1586961000000|2020-04-15 14:30:00|34141.59|34141.59|34164.82|34164.82|34179.37|34179.37|34123.03|34123.03|0
1586961300000|2020-04-15 14:35:00|34157.55|34157.55|34146.07|34146.07|34185.3|34185.3|34091.14|34091.14|0
1586961600000|2020-04-15 14:40:00|34131.52|34131.52|34183.2|34183.2|34194.49|34194.49|34112.38|34112.38|0
1586961900000|2020-04-15 14:45:00|34190.47|34190.47|34282.27|34282.27|34282.27|34282.27|34190.47|34190.47|0
1586962200000|2020-04-15 14:50:00|34267.73|34267.73|34291.21|34291.21|34291.21|34291.21|34228.68|34228.68|0
1586962500000|2020-04-15 14:55:00|34289.87|34289.87|34301.35|34301.35|34362.22|34362.22|34282.6|34282.6|0
1586962800000|2020-04-15 15:00:00|34286.8|34286.8|34286.29|34286.29|34306.77|34306.77|34239.15|34239.15|0
1586963100000|2020-04-15 15:05:00|34286.79|34286.79|34227.85|34227.85|34294.07|34294.07|34225.93|34225.93|0
1586963400000|2020-04-15 15:10:00|34235.13|34235.13|34198.57|34198.57|34249.67|34249.67|34192.64|34192.64|0
1586963700000|2020-04-15 15:15:00|34205.85|34205.85|34155.41|34155.41|34221.73|34221.73|34137.53|34137.53|0
1586964000000|2020-04-15 15:20:00|34154.07|34154.07|34045.73|34045.73|34154.07|34154.07|34031.18|34031.18|0
1586964300000|2020-04-15 15:25:00|34053|34053|34146.67|34146.67|34146.67|34146.67|34019.82|34019.82|0
1587021300000|2020-04-16 07:15:00|34129.92|34129.92|34128.42|34128.42|34151.74|34151.74|34088.61|34088.61|0
1587021600000|2020-04-16 07:20:00|34099.32|34099.32|34020.6|34020.6|34120.76|34120.76|34019.26|34019.26|0
1587021900000|2020-04-16 07:25:00|34027.88|34027.88|34034.65|34034.65|34065|34065|34003.95|34003.95|0
1587022200000|2020-04-16 07:30:00|34049.19|34049.19|34079.74|34079.74|34099.72|34099.72|34005.74|34005.74|0
1587022500000|2020-04-16 07:35:00|34086.44|34086.44|34085.1|34085.1|34086.44|34086.44|33962.03|33962.03|0
1587022800000|2020-04-16 07:40:00|34092.37|34092.37|34081.92|34081.92|34121.85|34121.85|34070.94|34070.94|0
1587023100000|2020-04-16 07:45:00|34089.19|34089.19|33985.7|33985.7|34089.19|34089.19|33979.07|33979.07|0
1587023400000|2020-04-16 07:50:00|33984.89|33984.89|34003.11|34003.11|34039.83|34039.83|33977.05|33977.05|0
1587023700000|2020-04-16 07:55:00|33995.84|33995.84|33954.5|33954.5|34017.66|34017.66|33925.61|33925.61|0
1587024000000|2020-04-16 08:00:00|33950.87|33950.87|34035.32|34035.32|34049.87|34049.87|33927.71|33927.71|0
1587024300000|2020-04-16 08:05:00|34027.28|34027.28|33922.21|33922.21|34027.28|34027.28|33902.3|33902.3|0
1587024600000|2020-04-16 08:10:00|33914.93|33914.93|33907.35|33907.35|33941.88|33941.88|33883.16|33883.16|0
1587024900000|2020-04-16 08:15:00|33929.17|33929.17|33889.3|33889.3|33943.72|33943.72|33882.03|33882.03|0
1587025200000|2020-04-16 08:20:00|33888.8|33888.8|33845.77|33845.77|33912.63|33912.63|33824.1|33824.1|0
1587025500000|2020-04-16 08:25:00|33853.04|33853.04|33856.58|33856.58|33856.58|33856.58|33804.04|33804.04|0
1587025800000|2020-04-16 08:30:00|33851.22|33851.22|33945.94|33945.94|33945.94|33945.94|33851.22|33851.22|0
1587026100000|2020-04-16 08:35:00|33947.28|33947.28|33986.32|33986.32|33990.34|33990.34|33947.28|33947.28|0
1587026400000|2020-04-16 08:40:00|33984.98|33984.98|33949.44|33949.44|34004.95|34004.95|33903.63|33903.63|0
1587026700000|2020-04-16 08:45:00|33945.42|33945.42|33973.17|33973.17|33973.17|33973.17|33922.26|33922.26|0
1587027000000|2020-04-16 08:50:00|33973.93|33973.93|33943.54|33943.54|33999.68|33999.68|33943.54|33943.54|0
1587027300000|2020-04-16 08:55:00|33936.27|33936.27|33916.71|33916.71|33956.17|33956.17|33916.71|33916.71|0
1587027600000|2020-04-16 09:00:00|33915.37|33915.37|33888.19|33888.19|33937.19|33937.19|33888.19|33888.19|0
1587027900000|2020-04-16 09:05:00|33902.73|33902.73|33905.5|33905.5|33945.12|33945.12|33901.4|33901.4|0
1587028200000|2020-04-16 09:10:00|33898.22|33898.22|33919.46|33919.46|33919.46|33919.46|33881|33881|0
1587028500000|2020-04-16 09:15:00|33934|33934|33932.09|33932.09|33938.02|33938.02|33906.25|33906.25|0
1587028800000|2020-04-16 09:20:00|33924.82|33924.82|33879.7|33879.7|33924.82|33924.82|33879.7|33879.7|0
1587029100000|2020-04-16 09:25:00|33878.36|33878.36|33776.24|33776.24|33900.18|33900.18|33770.31|33770.31|0
1587029400000|2020-04-16 09:30:00|33775.84|33775.84|33809.93|33809.93|33819.73|33819.73|33772.07|33772.07|0
1587029700000|2020-04-16 09:35:00|33808.59|33808.59|33784.85|33784.85|33808.59|33808.59|33778.16|33778.16|0
1587030000000|2020-04-16 09:40:00|33786.07|33786.07|33793.02|33793.02|33812.16|33812.16|33771.52|33771.52|0
1587030300000|2020-04-16 09:45:00|33785.74|33785.74|33805.65|33805.65|33818.28|33818.28|33785.74|33785.74|0
1587030600000|2020-04-16 09:50:00|33798.38|33798.38|33782.81|33782.81|33811.58|33811.58|33774.45|33774.45|0
1587030900000|2020-04-16 09:55:00|33790.09|33790.09|33810.57|33810.57|33822.44|33822.44|33787.41|33787.41|0
1587031200000|2020-04-16 10:00:00|33825.11|33825.11|33806.36|33806.36|33841|33841|33801.19|33801.19|0
1587031500000|2020-04-16 10:05:00|33799.09|33799.09|33796|33796|33809.04|33809.04|33762.78|33762.78|0
1587031800000|2020-04-16 10:10:00|33798.68|33798.68|33812.61|33812.61|33834.43|33834.43|33784.22|33784.22|0
1587032100000|2020-04-16 10:15:00|33816.63|33816.63|33856.44|33856.44|33856.44|33856.44|33816.63|33816.63|0
1587032400000|2020-04-16 10:20:00|33849.17|33849.17|33909.45|33909.45|33925.34|33925.34|33849.17|33849.17|0
1587032700000|2020-04-16 10:25:00|33912.13|33912.13|33948.58|33948.58|33948.58|33948.58|33912.13|33912.13|0
1587033000000|2020-04-16 10:30:00|33941.31|33941.31|33954.02|33954.02|33962.05|33962.05|33939.46|33939.46|0
1587033300000|2020-04-16 10:35:00|33955.36|33955.36|33895.2|33895.2|33973.92|33973.92|33893.86|33893.86|0
1587033600000|2020-04-16 10:40:00|33887.92|33887.92|33911.08|33911.08|33935|33935|33887.92|33887.92|0
1587033900000|2020-04-16 10:45:00|33918.35|33918.35|33944.77|33944.77|33944.77|33944.77|33902.47|33902.47|0
1587034200000|2020-04-16 10:50:00|33945.17|33945.17|33943.84|33943.84|33952.45|33952.45|33937.15|33937.15|0
1587034500000|2020-04-16 10:55:00|33936.57|33936.57|33920.79|33920.79|33936.57|33936.57|33889.85|33889.85|0
1587034800000|2020-04-16 11:00:00|33922.41|33922.41|33874.4|33874.4|33922.41|33922.41|33859.85|33859.85|0
1587035100000|2020-04-16 11:05:00|33867.12|33867.12|33862.53|33862.53|33891.62|33891.62|33859.85|33859.85|0
1587035400000|2020-04-16 11:10:00|33855.26|33855.26|33865.56|33865.56|33865.56|33865.56|33830.76|33830.76|0
1587035700000|2020-04-16 11:15:00|33862.88|33862.88|33873.38|33873.38|33873.38|33873.38|33855.6|33855.6|0
1587036000000|2020-04-16 11:20:00|33870.7|33870.7|33904.52|33904.52|33904.52|33904.52|33866.51|33866.51|0
1587036300000|2020-04-16 11:25:00|33911.79|33911.79|33910.13|33910.13|33926.01|33926.01|33901.52|33901.52|0
1587036600000|2020-04-16 11:30:00|33917.4|33917.4|33811.05|33811.05|33917.4|33917.4|33811.05|33811.05|0
1587036900000|2020-04-16 11:35:00|33812.39|33812.39|33807.03|33807.03|33819.66|33819.66|33802.43|33802.43|0
1587037200000|2020-04-16 11:40:00|33792.48|33792.48|33767.98|33767.98|33804.35|33804.35|33766.64|33766.64|0
1587037500000|2020-04-16 11:45:00|33766.64|33766.64|33758.7|33758.7|33772.58|33772.58|33732.95|33732.95|0
1587037800000|2020-04-16 11:50:00|33757.36|33757.36|33757.36|33757.36|33769.23|33769.23|33747.41|33747.41|0
1587038100000|2020-04-16 11:55:00|33756.02|33756.02|33823.07|33823.07|33823.07|33823.07|33756.02|33756.02|0
1587038400000|2020-04-16 12:00:00|33825.75|33825.75|33822.57|33822.57|33834.36|33834.36|33818.48|33818.48|0
1587038700000|2020-04-16 12:05:00|33815.3|33815.3|33823.15|33823.15|33823.15|33823.15|33798.65|33798.65|0
1587039000000|2020-04-16 12:10:00|33815.87|33815.87|33807.26|33807.26|33815.87|33815.87|33797.31|33797.31|0
1587039300000|2020-04-16 12:15:00|33808.6|33808.6|33758.51|33758.51|33823.4|33823.4|33758.51|33758.51|0
1587039600000|2020-04-16 12:20:00|33765.79|33765.79|33776.75|33776.75|33792.03|33792.03|33758.51|33758.51|0
1587039900000|2020-04-16 12:25:00|33762.2|33762.2|33777.98|33777.98|33782.96|33782.96|33745.91|33745.91|0
1587040200000|2020-04-16 12:30:00|33785.25|33785.25|33832.51|33832.51|33888.02|33888.02|33777.98|33777.98|0
1587040500000|2020-04-16 12:35:00|33831.17|33831.17|33854.33|33854.33|33870.22|33870.22|33829.83|33829.83|0
1587040800000|2020-04-16 12:40:00|33861.6|33861.6|33858.39|33858.39|33879.4|33879.4|33851.12|33851.12|0
1587041100000|2020-04-16 12:45:00|33851.12|33851.12|33857.82|33857.82|33870.45|33870.45|33837.91|33837.91|0
1587041400000|2020-04-16 12:50:00|33856.48|33856.48|33923.85|33923.85|33923.85|33923.85|33855.14|33855.14|0
1587041700000|2020-04-16 12:55:00|33916.58|33916.58|33900.68|33900.68|33916.58|33916.58|33862.98|33862.98|0
1587042000000|2020-04-16 13:00:00|33899.34|33899.34|33911.57|33911.57|33943.25|33943.25|33876.19|33876.19|0
1587042300000|2020-04-16 13:05:00|33904.3|33904.3|33946.6|33946.6|33946.6|33946.6|33882.48|33882.48|0
1587042600000|2020-04-16 13:10:00|33932.05|33932.05|33960.71|33960.71|33969.86|33969.86|33931.65|33931.65|0
1587042900000|2020-04-16 13:15:00|33959.37|33959.37|33955.35|33955.35|33982.53|33982.53|33952.1|33952.1|0
1587043200000|2020-04-16 13:20:00|33956.69|33956.69|33986.97|33986.97|34004.2|34004.2|33956.69|33956.69|0
1587043500000|2020-04-16 13:25:00|33994.25|33994.25|34004.2|34004.2|34016.83|34016.83|33986.97|33986.97|0
1587043800000|2020-04-16 13:30:00|34005.54|34005.54|34187.29|34187.29|34194.56|34194.56|34005.54|34005.54|0
1587044100000|2020-04-16 13:35:00|34180.01|34180.01|34114.88|34114.88|34187.29|34187.29|34069.14|34069.14|0
1587044400000|2020-04-16 13:40:00|34129.43|34129.43|34081.19|34081.19|34129.43|34129.43|34059.37|34059.37|0
1587044700000|2020-04-16 13:45:00|34095.74|34095.74|34072|34072|34136.12|34136.12|34044.83|34044.83|0
1587045000000|2020-04-16 13:50:00|34064.73|34064.73|34031.62|34031.62|34064.73|34064.73|34014.39|34014.39|0
1587045300000|2020-04-16 13:55:00|34038.89|34038.89|33999.18|33999.18|34054.78|34054.78|33999.08|33999.08|0
1587045600000|2020-04-16 14:00:00|34006.45|34006.45|33917.68|33917.68|34023.53|34023.53|33917.68|33917.68|0
1587045900000|2020-04-16 14:05:00|33915|33915|33968.53|33968.53|33969.79|33969.79|33885.91|33885.91|0
1587046200000|2020-04-16 14:10:00|33967.32|33967.32|34033.29|34033.29|34033.29|34033.29|33942.25|33942.25|0
1587046500000|2020-04-16 14:15:00|34026.02|34026.02|34132.95|34132.95|34204.34|34204.34|34024.68|34024.68|0
1587046800000|2020-04-16 14:20:00|34130.27|34130.27|34089.02|34089.02|34130.27|34130.27|34015.17|34015.17|0
1587047100000|2020-04-16 14:25:00|34090.36|34090.36|34025.76|34025.76|34109.02|34109.02|34025.76|34025.76|0
1587047400000|2020-04-16 14:30:00|34033.04|34033.04|33957.63|33957.63|34060.22|34060.22|33957.63|33957.63|0
1587047700000|2020-04-16 14:35:00|33956.29|33956.29|33993.7|33993.7|34024.43|34024.43|33933.7|33933.7|0
1587048000000|2020-04-16 14:40:00|33992.36|33992.36|34026.94|34026.94|34071.92|34071.92|33963.84|33963.84|0
1587048300000|2020-04-16 14:45:00|34025.6|34025.6|34079.71|34079.71|34102.87|34102.87|34011.06|34011.06|0
1587048600000|2020-04-16 14:50:00|34083.73|34083.73|34099.68|34099.68|34110.14|34110.14|34048.76|34048.76|0
1587048900000|2020-04-16 14:55:00|34106.95|34106.95|34089.29|34089.29|34114.22|34114.22|34058.72|34058.72|0
1587049200000|2020-04-16 15:00:00|34096.56|34096.56|34153.3|34153.3|34175.7|34175.7|34089.29|34089.29|0
1587049500000|2020-04-16 15:05:00|34146.03|34146.03|34129.75|34129.75|34199.38|34199.38|34129.75|34129.75|0
1587049800000|2020-04-16 15:10:00|34137.02|34137.02|34110.99|34110.99|34160.18|34160.18|34105.06|34105.06|0
1587050100000|2020-04-16 15:15:00|34112.33|34112.33|34166.05|34166.05|34173.73|34173.73|34112.33|34112.33|0
1587050400000|2020-04-16 15:20:00|34166.3|34166.3|34199.86|34199.86|34208.48|34208.48|34150.42|34150.42|0
1587050700000|2020-04-16 15:25:00|34201.2|34201.2|34200.45|34200.45|34237.24|34237.24|34181.3|34181.3|0
1587107700000|2020-04-17 07:15:00|34835.28|34835.28|34825.13|34825.13|34907.05|34907.05|34817.86|34817.86|0
1587108000000|2020-04-17 07:20:00|34817.86|34817.86|34778.83|34778.83|34862.26|34862.26|34738.2|34738.2|0
1587108300000|2020-04-17 07:25:00|34771.56|34771.56|34902.46|34902.46|34902.46|34902.46|34771.56|34771.56|0
1587108600000|2020-04-17 07:30:00|34917|34917|34946.55|34946.55|35014.87|35014.87|34897.1|34897.1|0
1587108900000|2020-04-17 07:35:00|34939.27|34939.27|34956.7|34956.7|34970.09|34970.09|34892.19|34892.19|0
1587109200000|2020-04-17 07:40:00|34949.42|34949.42|34961.1|34961.1|34992.3|34992.3|34927.6|34927.6|0
1587109500000|2020-04-17 07:45:00|34953.83|34953.83|34897.95|34897.95|34953.83|34953.83|34890.67|34890.67|0
1587109800000|2020-04-17 07:50:00|34905.22|34905.22|34805.48|34805.48|34918.62|34918.62|34766.44|34766.44|0
1587110100000|2020-04-17 07:55:00|34820.03|34820.03|34796.87|34796.87|34827.3|34827.3|34751.7|34751.7|0
1587110400000|2020-04-17 08:00:00|34789.6|34789.6|34828.83|34828.83|34828.83|34828.83|34716.86|34716.86|0
1587110700000|2020-04-17 08:05:00|34821.55|34821.55|34840.07|34840.07|34840.07|34840.07|34773.07|34773.07|0
1587111000000|2020-04-17 08:10:00|34861.89|34861.89|34840.07|34840.07|34861.89|34861.89|34823.03|34823.03|0
1587111300000|2020-04-17 08:15:00|34854.61|34854.61|34819.01|34819.01|34885.23|34885.23|34819.01|34819.01|0
1587111600000|2020-04-17 08:20:00|34833.56|34833.56|34782.39|34782.39|34833.56|34833.56|34775.12|34775.12|0
1587111900000|2020-04-17 08:25:00|34775.12|34775.12|34716.17|34716.17|34779.71|34779.71|34716.17|34716.17|0
1587112200000|2020-04-17 08:30:00|34708.9|34708.9|34709.58|34709.58|34728.04|34728.04|34673.79|34673.79|0
1587112500000|2020-04-17 08:35:00|34708.24|34708.24|34758.65|34758.65|34773.2|34773.2|34706.9|34706.9|0
1587112800000|2020-04-17 08:40:00|34750.61|34750.61|34757.89|34757.89|34783.72|34783.72|34750.61|34750.61|0
1587113100000|2020-04-17 08:45:00|34765.16|34765.16|34770.35|34770.35|34790.42|34790.42|34748.53|34748.53|0
1587113400000|2020-04-17 08:50:00|34777.62|34777.62|34771.28|34771.28|34818|34818|34771.28|34771.28|0
1587113700000|2020-04-17 08:55:00|34765.92|34765.92|34691.98|34691.98|34765.92|34765.92|34691.98|34691.98|0
1587114000000|2020-04-17 09:00:00|34700.01|34700.01|34659.21|34659.21|34721.41|34721.41|34651.94|34651.94|0
1587114300000|2020-04-17 09:05:00|34666.48|34666.48|34655.71|34655.71|34675.09|34675.09|34648.44|34648.44|0
1587114600000|2020-04-17 09:10:00|34654.96|34654.96|34655.96|34655.96|34655.96|34655.96|34654.96|34654.96|0
1587114900000|2020-04-17 09:15:00|34765.06|34765.06|34853.48|34853.48|34869.94|34869.94|34743.24|34743.24|0
1587115200000|2020-04-17 09:20:00|34860.75|34860.75|34799.12|34799.12|34894.44|34894.44|34799.12|34799.12|0
1587115500000|2020-04-17 09:25:00|34806.4|34806.4|34825.73|34825.73|34879.32|34879.32|34799.12|34799.12|0
1587115800000|2020-04-17 09:30:00|34818.45|34818.45|34835.1|34835.1|34835.1|34835.1|34811.18|34811.18|0
1587116100000|2020-04-17 09:35:00|34806.01|34806.01|34799.31|34799.31|34827.83|34827.83|34752.99|34752.99|0
1587116400000|2020-04-17 09:40:00|34792.04|34792.04|34848.12|34848.12|34862.09|34862.09|34792.04|34792.04|0
1587116700000|2020-04-17 09:45:00|34819.03|34819.03|34902.07|34902.07|34933.84|34933.84|34819.03|34819.03|0
1587117000000|2020-04-17 09:50:00|34909.34|34909.34|34889.34|34889.34|35009.68|35009.68|34889.34|34889.34|0
1587117300000|2020-04-17 09:55:00|34903.89|34903.89|34833.07|34833.07|34918.43|34918.43|34824.46|34824.46|0
1587117600000|2020-04-17 10:00:00|34825.8|34825.8|34888.19|34888.19|34890.68|34890.68|34811.25|34811.25|0
1587117900000|2020-04-17 10:05:00|34884.17|34884.17|34839.64|34839.64|34901.4|34901.4|34821.84|34821.84|0
1587118200000|2020-04-17 10:10:00|34836.96|34836.96|34872.75|34872.75|34881.37|34881.37|34836.96|34836.96|0
1587118500000|2020-04-17 10:15:00|34858.21|34858.21|34881.26|34881.26|34883.94|34883.94|34817.29|34817.29|0
1587118800000|2020-04-17 10:20:00|34888.53|34888.53|34837.62|34837.62|34911.69|34911.69|34837.62|34837.62|0
1587119100000|2020-04-17 10:25:00|34842.98|34842.98|34889.8|34889.8|34911.62|34911.62|34842.98|34842.98|0
1587119400000|2020-04-17 10:30:00|34882.52|34882.52|34815.15|34815.15|34887.12|34887.12|34815.15|34815.15|0
1587119700000|2020-04-17 10:35:00|34807.88|34807.88|34798.69|34798.69|34817.83|34817.83|34781.46|34781.46|0
1587120000000|2020-04-17 10:40:00|34805.96|34805.96|34809.04|34809.04|34843.5|34843.5|34788.74|34788.74|0
1587120300000|2020-04-17 10:45:00|34807.71|34807.71|34799.67|34799.67|34838.71|34838.71|34799.67|34799.67|0
1587120600000|2020-04-17 10:50:00|34803.69|34803.69|34861.25|34861.25|34880.97|34880.97|34802.07|34802.07|0
1587120900000|2020-04-17 10:55:00|34875.8|34875.8|34905.63|34905.63|34905.63|34905.63|34861.25|34861.25|0
1587121200000|2020-04-17 11:00:00|34904.42|34904.42|34887.44|34887.44|34944.81|34944.81|34872.89|34872.89|0
1587121500000|2020-04-17 11:05:00|34880.16|34880.16|34820.8|34820.8|34880.16|34880.16|34811.94|34811.94|0
1587121800000|2020-04-17 11:10:00|34813.53|34813.53|34826.74|34826.74|34843.39|34843.39|34797.64|34797.64|0
1587122100000|2020-04-17 11:15:00|34819.46|34819.46|34753.74|34753.74|34834.01|34834.01|34751.83|34751.83|0
1587122400000|2020-04-17 11:20:00|34752.4|34752.4|34735.94|34735.94|34795.47|34795.47|34726.57|34726.57|0
1587122700000|2020-04-17 11:25:00|34734.6|34734.6|34724.33|34724.33|34753.42|34753.42|34717.05|34717.05|0
1587123000000|2020-04-17 11:30:00|34731.6|34731.6|34697.4|34697.4|34734.86|34734.86|34690.13|34690.13|0
1587123300000|2020-04-17 11:35:00|34690.13|34690.13|34690.13|34690.13|34711.95|34711.95|34664.29|34664.29|0
1587123600000|2020-04-17 11:40:00|34675.58|34675.58|34642.93|34642.93|34682.85|34682.85|34634.32|34634.32|0
1587123900000|2020-04-17 11:45:00|34644.27|34644.27|34645.2|34645.2|34646.95|34646.95|34617.86|34617.86|0
1587124200000|2020-04-17 11:50:00|34652.48|34652.48|34655.69|34655.69|34661.62|34661.62|34615.3|34615.3|0
1587124500000|2020-04-17 11:55:00|34662.96|34662.96|34650.92|34650.92|34676|34676|34610.54|34610.54|0
1587124800000|2020-04-17 12:00:00|34652.26|34652.26|34660.39|34660.39|34676.76|34676.76|34621.83|34621.83|0
1587125100000|2020-04-17 12:05:00|34667.66|34667.66|34619.02|34619.02|34687.57|34687.57|34602.2|34602.2|0
1587125400000|2020-04-17 12:10:00|34633.57|34633.57|34631.99|34631.99|34635.67|34635.67|34597.2|34597.2|0
1587125700000|2020-04-17 12:15:00|34624.72|34624.72|34614.69|34614.69|34639.26|34639.26|34601.56|34601.56|0
1587126000000|2020-04-17 12:20:00|34607.42|34607.42|34683.91|34683.91|34683.91|34683.91|34595.29|34595.29|0
1587126300000|2020-04-17 12:25:00|34676.63|34676.63|34694.77|34694.77|34694.77|34694.77|34643.86|34643.86|0
1587126600000|2020-04-17 12:30:00|34680.22|34680.22|34636.75|34636.75|34680.22|34680.22|34614.93|34614.93|0
1587126900000|2020-04-17 12:35:00|34629.48|34629.48|34613.02|34613.02|34629.48|34629.48|34583.16|34583.16|0
1587127200000|2020-04-17 12:40:00|34634.84|34634.84|34639.51|34639.51|34662.67|34662.67|34628.99|34628.99|0
1587127500000|2020-04-17 12:45:00|34635.5|34635.5|34614.83|34614.83|34657.31|34657.31|34606.21|34606.21|0
1587127800000|2020-04-17 12:50:00|34618.85|34618.85|34625.31|34625.31|34647.94|34647.94|34607.55|34607.55|0
1587128100000|2020-04-17 12:55:00|34632.58|34632.58|34625.31|34625.31|34642.53|34642.53|34625.31|34625.31|0
1587128400000|2020-04-17 13:00:00|34632.58|34632.58|34600.81|34600.81|34639.86|34639.86|34593.54|34593.54|0
1587128700000|2020-04-17 13:05:00|34604.83|34604.83|34633|34633|34640.28|34640.28|34603.91|34603.91|0
1587129000000|2020-04-17 13:10:00|34640.28|34640.28|34636.54|34636.54|34640.28|34640.28|34626.31|34626.31|0
1587129300000|2020-04-17 13:15:00|34635.2|34635.2|34674.04|34674.04|34683.43|34683.43|34618.55|34618.55|0
1587129600000|2020-04-17 13:20:00|34681.31|34681.31|34660.07|34660.07|34695.86|34695.86|34629.63|34629.63|0
1587129900000|2020-04-17 13:25:00|34667.34|34667.34|34678.4|34678.4|34702.36|34702.36|34660.64|34660.64|0
1587130200000|2020-04-17 13:30:00|34685.67|34685.67|34611.32|34611.32|34699.64|34699.64|34604.05|34604.05|0
1587130500000|2020-04-17 13:35:00|34604.05|34604.05|34585.84|34585.84|34604.81|34604.81|34539.93|34539.93|0
1587130800000|2020-04-17 13:40:00|34593.11|34593.11|34553.3|34553.3|34604.22|34604.22|34546.03|34546.03|0
1587131100000|2020-04-17 13:45:00|34546.03|34546.03|34488.93|34488.93|34555.98|34555.98|34488.93|34488.93|0
1587131400000|2020-04-17 13:50:00|34481.66|34481.66|34407.63|34407.63|34481.66|34481.66|34391.17|34391.17|0
1587131700000|2020-04-17 13:55:00|34408.97|34408.97|34398.38|34398.38|34424.21|34424.21|34370.62|34370.62|0
1587132000000|2020-04-17 14:00:00|34401.05|34401.05|34379.39|34379.39|34442.85|34442.85|34379.39|34379.39|0
1587132300000|2020-04-17 14:05:00|34380.73|34380.73|34465.33|34465.33|34479.87|34479.87|34380.73|34380.73|0
1587132600000|2020-04-17 14:10:00|34458.06|34458.06|34425.06|34425.06|34482.6|34482.6|34402.41|34402.41|0
1587132900000|2020-04-17 14:15:00|34426.4|34426.4|34335.81|34335.81|34426.4|34426.4|34335.81|34335.81|0
1587133200000|2020-04-17 14:20:00|34328.53|34328.53|34399.93|34399.93|34421.74|34421.74|34318.58|34318.58|0
1587133500000|2020-04-17 14:25:00|34403.94|34403.94|34364.84|34364.84|34429.78|34429.78|34356.22|34356.22|0
1587133800000|2020-04-17 14:30:00|34372.11|34372.11|34331.66|34331.66|34420.47|34420.47|34331.66|34331.66|0
1587134100000|2020-04-17 14:35:00|34324.39|34324.39|34291.21|34291.21|34338.93|34338.93|34262.7|34262.7|0
1587134400000|2020-04-17 14:40:00|34298.49|34298.49|34269.97|34269.97|34324.33|34324.33|34262.7|34262.7|0
1587134700000|2020-04-17 14:45:00|34265.95|34265.95|34270.75|34270.75|34270.75|34270.75|34189.61|34189.61|0
1587135000000|2020-04-17 14:50:00|34263.48|34263.48|34205.33|34205.33|34264.82|34264.82|34194.04|34194.04|0
1587135300000|2020-04-17 14:55:00|34190.78|34190.78|34295.85|34295.85|34295.85|34295.85|34182.17|34182.17|0
1587135600000|2020-04-17 15:00:00|34288.57|34288.57|34251.05|34251.05|34310.57|34310.57|34216.02|34216.02|0
1587135900000|2020-04-17 15:05:00|34249.71|34249.71|34216.54|34216.54|34270.19|34270.19|34210.1|34210.1|0
1587136200000|2020-04-17 15:10:00|34217.88|34217.88|34291.11|34291.11|34291.11|34291.11|34213.28|34213.28|0
1587136500000|2020-04-17 15:15:00|34283.84|34283.84|34239.72|34239.72|34293.79|34293.79|34212.95|34212.95|0
1587136800000|2020-04-17 15:20:00|34232.45|34232.45|34191.92|34191.92|34239.72|34239.72|34147.92|34147.92|0
1587137100000|2020-04-17 15:25:00|34184.65|34184.65|34157.57|34157.57|34205.13|34205.13|34097.19|34097.19|0
1587366900000|2020-04-20 07:15:00|34760.94|34760.94|34683.42|34683.42|34804.58|34804.58|34668.88|34668.88|0
1587367200000|2020-04-20 07:20:00|34674.05|34674.05|34805.15|34805.15|34805.15|34805.15|34674.05|34674.05|0
1587367500000|2020-04-20 07:25:00|34776.06|34776.06|34808.62|34808.62|34831.96|34831.96|34771.9|34771.9|0
1587367800000|2020-04-20 07:30:00|34794.07|34794.07|34851.09|34851.09|34859.7|34859.7|34786.8|34786.8|0
1587368100000|2020-04-20 07:35:00|34853.76|34853.76|34847.89|34847.89|34866.78|34866.78|34818.8|34818.8|0
1587368400000|2020-04-20 07:40:00|34891.53|34891.53|34923.3|34923.3|34956.42|34956.42|34869.71|34869.71|0
1587368700000|2020-04-20 07:45:00|34952.4|34952.4|34918.9|34918.9|34952.4|34952.4|34904.16|34904.16|0
1587369000000|2020-04-20 07:50:00|34917.56|34917.56|34980.53|34980.53|34987.8|34987.8|34873.92|34873.92|0
1587369300000|2020-04-20 07:55:00|34973.25|34973.25|35154.32|35154.32|35154.32|35154.32|34948.76|34948.76|0
1587369600000|2020-04-20 08:00:00|35139.77|35139.77|35192.03|35192.03|35250.21|35250.21|35132.5|35132.5|0
1587369900000|2020-04-20 08:05:00|35199.3|35199.3|35177.14|35177.14|35228.39|35228.39|35162.59|35162.59|0
1587370200000|2020-04-20 08:10:00|35162.59|35162.59|35128.9|35128.9|35165.27|35165.27|35121.63|35121.63|0
1587370500000|2020-04-20 08:15:00|35124.88|35124.88|35114.36|35114.36|35157.23|35157.23|35099.81|35099.81|0
1587370800000|2020-04-20 08:20:00|35128.33|35128.33|35182.31|35182.31|35208.91|35208.91|35128.33|35128.33|0
1587371100000|2020-04-20 08:25:00|35167.76|35167.76|35165.27|35165.27|35172.54|35172.54|35124.88|35124.88|0
1587371400000|2020-04-20 08:30:00|35158|35158|35151.3|35151.3|35201.63|35201.63|35126.8|35126.8|0
1587371700000|2020-04-20 08:35:00|35144.02|35144.02|35132.16|35132.16|35168.52|35168.52|35117.61|35117.61|0
1587372000000|2020-04-20 08:40:00|35110.34|35110.34|35040.28|35040.28|35132.92|35132.92|35040.28|35040.28|0
1587372300000|2020-04-20 08:45:00|35047.56|35047.56|34990.14|34990.14|35055.6|35055.6|34990.14|34990.14|0
1587372600000|2020-04-20 08:50:00|34982.86|34982.86|34980.18|34980.18|34982.86|34982.86|34951.09|34951.09|0
1587372900000|2020-04-20 08:55:00|34969.47|34969.47|35068.61|35068.61|35068.61|35068.61|34969.47|34969.47|0
1587373200000|2020-04-20 09:00:00|35083.16|35083.16|35111.68|35111.68|35132.16|35132.16|35082.58|35082.58|0
1587373500000|2020-04-20 09:05:00|35118.95|35118.95|35119.53|35119.53|35136.75|35136.75|35093.11|35093.11|0
1587373800000|2020-04-20 09:10:00|35126.8|35126.8|35198.69|35198.69|35198.69|35198.69|35126.8|35126.8|0
1587374100000|2020-04-20 09:15:00|35205.97|35205.97|35227.02|35227.02|35241.57|35241.57|35182.04|35182.04|0
1587374400000|2020-04-20 09:20:00|35223|35223|35230|35230|35231.62|35231.62|35179.09|35179.09|0
1587374700000|2020-04-20 09:25:00|35222.73|35222.73|35247.05|35247.05|35254.32|35254.32|35205.5|35205.5|0
1587375000000|2020-04-20 09:30:00|35261.59|35261.59|35186.73|35186.73|35295.13|35295.13|35186.73|35186.73|0
1587375300000|2020-04-20 09:35:00|35201.28|35201.28|35224.25|35224.25|35231.52|35231.52|35196.49|35196.49|0
1587375600000|2020-04-20 09:40:00|35238.79|35238.79|35226.35|35226.35|35264.63|35264.63|35211.04|35211.04|0
1587375900000|2020-04-20 09:45:00|35233.62|35233.62|35178.45|35178.45|35248.17|35248.17|35154.53|35154.53|0
1587376200000|2020-04-20 09:50:00|35181.13|35181.13|35171.18|35171.18|35181.13|35181.13|35110.31|35110.31|0
1587376500000|2020-04-20 09:55:00|35168.5|35168.5|35080.46|35080.46|35175.77|35175.77|35044.09|35044.09|0
1587376800000|2020-04-20 10:00:00|35102.27|35102.27|35084.55|35084.55|35124.09|35124.09|35084.55|35084.55|0
1587377100000|2020-04-20 10:05:00|35091.82|35091.82|35046.65|35046.65|35120.91|35120.91|35046.65|35046.65|0
1587377400000|2020-04-20 10:10:00|35039.38|35039.38|34992.83|34992.83|35048.57|35048.57|34992.83|34992.83|0
1587377700000|2020-04-20 10:15:00|34985.55|34985.55|34963.74|34963.74|35034.55|35034.55|34963.74|34963.74|0
1587378000000|2020-04-20 10:20:00|34985.55|34985.55|34981.66|34981.66|35023.26|35023.26|34979.75|34979.75|0
1587378300000|2020-04-20 10:25:00|34974.39|34974.39|34884.43|34884.43|34988.93|34988.93|34884.43|34884.43|0
1587378600000|2020-04-20 10:30:00|34888.45|34888.45|34934.19|34934.19|34954.67|34954.67|34888.45|34888.45|0
1587378900000|2020-04-20 10:35:00|34941.47|34941.47|34914.16|34914.16|34956.01|34956.01|34914.16|34914.16|0
1587379200000|2020-04-20 10:40:00|34906.89|34906.89|34911.48|34911.48|34951.29|34951.29|34889.09|34889.09|0
1587379500000|2020-04-20 10:45:00|34918.76|34918.76|34927.33|34927.33|34980.16|34980.16|34918.76|34918.76|0
1587379800000|2020-04-20 10:50:00|34934.61|34934.61|34945.39|34945.39|34967.59|34967.59|34930.01|34930.01|0
1587380100000|2020-04-20 10:55:00|34938.11|34938.11|35034.48|35034.48|35046.35|35046.35|34938.11|34938.11|0
1587380400000|2020-04-20 11:00:00|35035.24|35035.24|35052.75|35052.75|35069.21|35069.21|35006.14|35006.14|0
1587380700000|2020-04-20 11:05:00|35060.02|35060.02|35044.61|35044.61|35067.2|35067.2|35030.07|35030.07|0
1587381000000|2020-04-20 11:10:00|35030.07|35030.07|34991.11|34991.11|35061.84|35061.84|34991.11|34991.11|0
1587381300000|2020-04-20 11:15:00|34962.02|34962.02|34922.87|34922.87|34968.61|34968.61|34886.5|34886.5|0
1587381600000|2020-04-20 11:20:00|34930.14|34930.14|34890.84|34890.84|34930.14|34930.14|34874.96|34874.96|0
1587381900000|2020-04-20 11:25:00|34888.16|34888.16|34839.46|34839.46|34888.16|34888.16|34830.85|34830.85|0
1587382200000|2020-04-20 11:30:00|34838.12|34838.12|34856.51|34856.51|34856.51|34856.51|34818.8|34818.8|0
1587382500000|2020-04-20 11:35:00|34849.24|34849.24|34797.24|34797.24|34849.24|34849.24|34794.56|34794.56|0
1587382800000|2020-04-20 11:40:00|34789.96|34789.96|34749.58|34749.58|34794.56|34794.56|34749.58|34749.58|0
1587383100000|2020-04-20 11:45:00|34764.12|34764.12|34790.54|34790.54|34790.54|34790.54|34752.83|34752.83|0
1587383400000|2020-04-20 11:50:00|34797.81|34797.81|34795.28|34795.28|34806.42|34806.42|34777.91|34777.91|0
1587383700000|2020-04-20 11:55:00|34793.94|34793.94|34714.1|34714.1|34793.94|34793.94|34714.1|34714.1|0
1587384000000|2020-04-20 12:00:00|34721.37|34721.37|34757.74|34757.74|34779.56|34779.56|34721.37|34721.37|0
1587384300000|2020-04-20 12:05:00|34750.47|34750.47|34826.24|34826.24|34833.51|34833.51|34733.75|34733.75|0
1587384600000|2020-04-20 12:10:00|34818.97|34818.97|34824.06|34824.06|34848.56|34848.56|34774.56|34774.56|0
1587384900000|2020-04-20 12:15:00|34838.61|34838.61|34926.67|34926.67|34933.94|34933.94|34838.61|34838.61|0
1587385200000|2020-04-20 12:20:00|34919.4|34919.4|34921.56|34921.56|34928.84|34928.84|34876.33|34876.33|0
1587385500000|2020-04-20 12:25:00|34930.94|34930.94|34912.37|34912.37|34952.76|34952.76|34912.37|34912.37|0
1587385800000|2020-04-20 12:30:00|34926.92|34926.92|34898|34898|34926.92|34926.92|34883.86|34883.86|0
1587386100000|2020-04-20 12:35:00|34905.27|34905.27|34920.22|34920.22|34923.84|34923.84|34902.59|34902.59|0
1587386400000|2020-04-20 12:40:00|34912.95|34912.95|34944.15|34944.15|34944.15|34944.15|34901.08|34901.08|0
1587386700000|2020-04-20 12:45:00|34941.47|34941.47|34919.65|34919.65|34941.47|34941.47|34912.37|34912.37|0
1587387000000|2020-04-20 12:50:00|34934.19|34934.19|34938.79|34938.79|34942.81|34942.81|34916.97|34916.97|0
1587387300000|2020-04-20 12:55:00|34931.51|34931.51|34973.81|34973.81|34982.43|34982.43|34924.24|34924.24|0
1587387600000|2020-04-20 13:00:00|34975.15|34975.15|34989.12|34989.12|34989.12|34989.12|34953.33|34953.33|0
1587387900000|2020-04-20 13:05:00|35003.67|35003.67|34969.22|34969.22|35003.67|35003.67|34969.22|34969.22|0
1587388200000|2020-04-20 13:10:00|34961.95|34961.95|34937.62|34937.62|34964.63|34964.63|34937.62|34937.62|0
1587388500000|2020-04-20 13:15:00|34944.89|34944.89|34918.48|34918.48|34952.17|34952.17|34899.91|34899.91|0
1587388800000|2020-04-20 13:20:00|34925.75|34925.75|34960.43|34960.43|34960.43|34960.43|34917.14|34917.14|0
1587389100000|2020-04-20 13:25:00|34959.09|34959.09|35002.15|35002.15|35004.83|35004.83|34959.09|34959.09|0
1587389400000|2020-04-20 13:30:00|35009.43|35009.43|35082.48|35082.48|35082.48|35082.48|34977.65|34977.65|0
1587389700000|2020-04-20 13:35:00|35089.76|35089.76|35011.85|35011.85|35101.05|35101.05|35001.9|35001.9|0
1587390000000|2020-04-20 13:40:00|34990.03|34990.03|34979.51|34979.51|35004.58|35004.58|34939.12|34939.12|0
1587390300000|2020-04-20 13:45:00|34980.85|34980.85|34903.71|34903.71|34980.85|34980.85|34899.69|34899.69|0
1587390600000|2020-04-20 13:50:00|34905.05|34905.05|34950.09|34950.09|34950.09|34950.09|34855.73|34855.73|0
1587390900000|2020-04-20 13:55:00|34952.77|34952.77|35029.92|35029.92|35029.92|35029.92|34912.38|34912.38|0
1587391200000|2020-04-20 14:00:00|35015.37|35015.37|35067.05|35067.05|35078.91|35078.91|35000.82|35000.82|0
1587391500000|2020-04-20 14:05:00|35074.32|35074.32|34998.4|34998.4|35074.32|35074.32|34983.86|34983.86|0
1587391800000|2020-04-20 14:10:00|34991.13|34991.13|35051.59|35051.59|35066.14|35066.14|34983.86|34983.86|0
1587392100000|2020-04-20 14:15:00|35050.25|35050.25|35058.78|35058.78|35087.96|35087.96|35042.9|35042.9|0
1587392400000|2020-04-20 14:20:00|35066.06|35066.06|35102.42|35102.42|35116.97|35116.97|35066.06|35066.06|0
1587392700000|2020-04-20 14:25:00|35103.76|35103.76|35166.9|35166.9|35200.01|35200.01|35103.76|35103.76|0
1587393000000|2020-04-20 14:30:00|35174.17|35174.17|35154.8|35154.8|35176.62|35176.62|35099.29|35099.29|0
1587393300000|2020-04-20 14:35:00|35152.12|35152.12|35129.79|35129.79|35160.22|35160.22|35103.37|35103.37|0
1587393600000|2020-04-20 14:40:00|35151.61|35151.61|35164.74|35164.74|35170.68|35170.68|35123.85|35123.85|0
1587393900000|2020-04-20 14:45:00|35179.29|35179.29|35238.39|35238.39|35268.82|35268.82|35172.01|35172.01|0
1587394200000|2020-04-20 14:50:00|35245.66|35245.66|35311.22|35311.22|35326.6|35326.6|35239.73|35239.73|0
1587394500000|2020-04-20 14:55:00|35318.49|35318.49|35423.52|35423.52|35423.52|35423.52|35318.49|35318.49|0
1587394800000|2020-04-20 15:00:00|35416.25|35416.25|35382.15|35382.15|35424.86|35424.86|35337.17|35337.17|0
1587395100000|2020-04-20 15:05:00|35380.81|35380.81|35424.32|35424.32|35457.5|35457.5|35348.71|35348.71|0
1587395400000|2020-04-20 15:10:00|35422.98|35422.98|35417.95|35417.95|35446.14|35446.14|35396.33|35396.33|0
1587395700000|2020-04-20 15:15:00|35425.22|35425.22|35464.5|35464.5|35471.78|35471.78|35381.31|35381.31|0
1587396000000|2020-04-20 15:20:00|35457.23|35457.23|35487.67|35487.67|35492.27|35492.27|35430.06|35430.06|0
1587396300000|2020-04-20 15:25:00|35486.05|35486.05|35495.51|35495.51|35527.28|35527.28|35476.77|35476.77|0
1587453300000|2020-04-21 07:15:00|35551.82|35551.82|35533.33|35533.33|35616.12|35616.12|35533.33|35533.33|0
1587453600000|2020-04-21 07:20:00|35518.79|35518.79|35511.08|35511.08|35540.61|35540.61|35482.25|35482.25|0
1587453900000|2020-04-21 07:25:00|35503.81|35503.81|35388.72|35388.72|35503.81|35503.81|35388.72|35388.72|0
1587454200000|2020-04-21 07:30:00|35381.44|35381.44|35307.51|35307.51|35393.05|35393.05|35282.43|35282.43|0
1587454500000|2020-04-21 07:35:00|35322.05|35322.05|35229.99|35229.99|35329.33|35329.33|35204.15|35204.15|0
1587454800000|2020-04-21 07:40:00|35231.33|35231.33|35164.78|35164.78|35247.22|35247.22|35116.49|35116.49|0
1587455100000|2020-04-21 07:45:00|35157.5|35157.5|35094.6|35094.6|35158.72|35158.72|35054.21|35054.21|0
1587455400000|2020-04-21 07:50:00|35087.32|35087.32|35029.23|35029.23|35087.59|35087.59|34987.51|34987.51|0
1587455700000|2020-04-21 07:55:00|35065.6|35065.6|34929.32|34929.32|35068.28|35068.28|34929.32|34929.32|0
1587456000000|2020-04-21 08:00:00|34943.87|34943.87|35005.67|35005.67|35017.54|35017.54|34929.32|34929.32|0
1587456300000|2020-04-21 08:05:00|35012.95|35012.95|35123.39|35123.39|35134.68|35134.68|35010.77|35010.77|0
1587456600000|2020-04-21 08:10:00|35120.96|35120.96|35136.42|35136.42|35182.74|35182.74|35120.96|35120.96|0
1587456900000|2020-04-21 08:15:00|35132.4|35132.4|35144.96|35144.96|35194.02|35194.02|35132.4|35132.4|0
1587457200000|2020-04-21 08:20:00|35146.3|35146.3|35145.7|35145.7|35169.05|35169.05|35138.42|35138.42|0
1587457500000|2020-04-21 08:25:00|35141.68|35141.68|35080.82|35080.82|35156.23|35156.23|35049.56|35049.56|0
1587457800000|2020-04-21 08:30:00|35073.55|35073.55|35062.51|35062.51|35088.1|35088.1|35033.42|35033.42|0
1587458100000|2020-04-21 08:35:00|35077.06|35077.06|35065.07|35065.07|35085.67|35085.67|35039.23|35039.23|0
1587458400000|2020-04-21 08:40:00|35072.34|35072.34|35004.17|35004.17|35072.34|35072.34|35004.17|35004.17|0
1587458700000|2020-04-21 08:45:00|34996.9|34996.9|35059.36|35059.36|35059.36|35059.36|34989.62|34989.62|0
1587459000000|2020-04-21 08:50:00|35044.82|35044.82|35060.06|35060.06|35068.68|35068.68|35027.59|35027.59|0
1587459300000|2020-04-21 08:55:00|35067.34|35067.34|35073.08|35073.08|35133.37|35133.37|35067.34|35067.34|0
1587459600000|2020-04-21 09:00:00|35087.63|35087.63|35105.11|35105.11|35119.65|35119.65|35087.63|35087.63|0
1587459900000|2020-04-21 09:05:00|35097.83|35097.83|35142.06|35142.06|35164.63|35164.63|35097.83|35097.83|0
1587460200000|2020-04-21 09:10:00|35149.33|35149.33|35110.29|35110.29|35193.73|35193.73|35103.01|35103.01|0
1587460500000|2020-04-21 09:15:00|35104.93|35104.93|35149.14|35149.14|35155.26|35155.26|35104.93|35104.93|0
1587460800000|2020-04-21 09:20:00|35156.41|35156.41|35217.11|35217.11|35217.11|35217.11|35156.41|35156.41|0
1587461100000|2020-04-21 09:25:00|35215.49|35215.49|35212.33|35212.33|35227.64|35227.64|35178.64|35178.64|0
1587461400000|2020-04-21 09:30:00|35229.55|35229.55|35184.57|35184.57|35259.98|35259.98|35183.23|35183.23|0
1587461700000|2020-04-21 09:35:00|35191.85|35191.85|35225.52|35225.52|35225.52|35225.52|35172.45|35172.45|0
1587462000000|2020-04-21 09:40:00|35218.24|35218.24|35192.4|35192.4|35226.85|35226.85|35192.4|35192.4|0
1587462300000|2020-04-21 09:45:00|35199.68|35199.68|35146.09|35146.09|35199.68|35199.68|35091.73|35091.73|0
1587462600000|2020-04-21 09:50:00|35153.36|35153.36|35157.95|35157.95|35167.91|35167.91|35112.97|35112.97|0
1587462900000|2020-04-21 09:55:00|35165.23|35165.23|35237.3|35237.3|35237.3|35237.3|35143.41|35143.41|0
1587463200000|2020-04-21 10:00:00|35215.48|35215.48|35219.22|35219.22|35230.03|35230.03|35190.13|35190.13|0
1587463500000|2020-04-21 10:05:00|35220.56|35220.56|35226.41|35226.41|35233.69|35233.69|35180.18|35180.18|0
1587463800000|2020-04-21 10:10:00|35233.69|35233.69|35115.31|35115.31|35233.69|35233.69|35115.31|35115.31|0
1587464100000|2020-04-21 10:15:00|35116.65|35116.65|35119.37|35119.37|35130.43|35130.43|35102.1|35102.1|0
1587464400000|2020-04-21 10:20:00|35112.1|35112.1|35122.05|35122.05|35149.81|35149.81|35093.54|35093.54|0
1587464700000|2020-04-21 10:25:00|35114.78|35114.78|35085.69|35085.69|35117.46|35117.46|35085.69|35085.69|0
1587465000000|2020-04-21 10:30:00|35071.14|35071.14|35123.39|35123.39|35123.39|35123.39|35057.17|35057.17|0
1587465300000|2020-04-21 10:35:00|35130.67|35130.67|35100.47|35100.47|35130.67|35130.67|35073.29|35073.29|0
1587465600000|2020-04-21 10:40:00|35107.74|35107.74|35089.1|35089.1|35147.29|35147.29|35074.56|35074.56|0
1587465900000|2020-04-21 10:45:00|35096.38|35096.38|35085.08|35085.08|35106.33|35106.33|35085.08|35085.08|0
1587466200000|2020-04-21 10:50:00|35092.36|35092.36|35046.69|35046.69|35092.36|35092.36|35046.69|35046.69|0
1587466500000|2020-04-21 10:55:00|35039.42|35039.42|35098.8|35098.8|35098.8|35098.8|35039.42|35039.42|0
1587466800000|2020-04-21 11:00:00|35099.3|35099.3|35122.34|35122.34|35122.34|35122.34|35094.75|35094.75|0
1587467100000|2020-04-21 11:05:00|35115.06|35115.06|35061.47|35061.47|35125.02|35125.02|35061.47|35061.47|0
1587467400000|2020-04-21 11:10:00|35060.13|35060.13|35025.18|35025.18|35060.13|35060.13|34980.7|34980.7|0
1587467700000|2020-04-21 11:15:00|35017.91|35017.91|35029.2|35029.2|35029.2|35029.2|35003.36|35003.36|0
1587468000000|2020-04-21 11:20:00|35030.54|35030.54|34992.83|34992.83|35035.13|35035.13|34971.01|34971.01|0
1587468300000|2020-04-21 11:25:00|34994.17|34994.17|34943.83|34943.83|35001.44|35001.44|34935.22|34935.22|0
1587468600000|2020-04-21 11:30:00|34944.34|34944.34|34937.06|34937.06|34964.24|34964.24|34928.45|34928.45|0
1587468900000|2020-04-21 11:35:00|34929.79|34929.79|34947.02|34947.02|34954.29|34954.29|34905.29|34905.29|0
1587469200000|2020-04-21 11:40:00|34945.68|34945.68|34906.63|34906.63|34960.22|34960.22|34898.02|34898.02|0
1587469500000|2020-04-21 11:45:00|34913.91|34913.91|34950.85|34950.85|34950.85|34950.85|34901.27|34901.27|0
1587469800000|2020-04-21 11:50:00|34949.51|34949.51|34971.33|34971.33|34978.6|34978.6|34932.28|34932.28|0
1587470100000|2020-04-21 11:55:00|34972.67|34972.67|34975.92|34975.92|34997.74|34997.74|34951.42|34951.42|0
1587470400000|2020-04-21 12:00:00|34968.65|34968.65|34965.03|34965.03|34983.19|34983.19|34934.2|34934.2|0
1587470700000|2020-04-21 12:05:00|34957.76|34957.76|34933.69|34933.69|34965.47|34965.47|34931.02|34931.02|0
1587471000000|2020-04-21 12:10:00|34940.97|34940.97|35000.49|35000.49|35015.04|35015.04|34933.69|34933.69|0
1587471300000|2020-04-21 12:15:00|35007.77|35007.77|34986.78|34986.78|35014.54|35014.54|34979.51|34979.51|0
1587471600000|2020-04-21 12:20:00|34988.12|34988.12|35036.53|35036.53|35036.53|35036.53|34976.26|34976.26|0
1587471900000|2020-04-21 12:25:00|35043.81|35043.81|35088.79|35088.79|35088.79|35088.79|35043.81|35043.81|0
1587472200000|2020-04-21 12:30:00|35096.06|35096.06|35032.52|35032.52|35096.06|35096.06|35032.52|35032.52|0
1587472500000|2020-04-21 12:35:00|35025.24|35025.24|34965.72|34965.72|35025.24|35025.24|34945.24|34945.24|0
1587472800000|2020-04-21 12:40:00|34972.99|34972.99|35005.34|35005.34|35029.84|35029.84|34972.99|34972.99|0
1587473100000|2020-04-21 12:45:00|35012.61|35012.61|35005.34|35005.34|35037.11|35037.11|34982.18|34982.18|0
1587473400000|2020-04-21 12:50:00|35012.61|35012.61|35015.29|35015.29|35066.2|35066.2|34999.4|34999.4|0
1587473700000|2020-04-21 12:55:00|35012.61|35012.61|34984.09|34984.09|35028.5|35028.5|34973.57|34973.57|0
1587474000000|2020-04-21 13:00:00|34976.82|34976.82|34990.68|34990.68|34991.37|34991.37|34931.16|34931.16|0
1587474300000|2020-04-21 13:05:00|34976.14|34976.14|34954.89|34954.89|34986.09|34986.09|34954.89|34954.89|0
1587474600000|2020-04-21 13:10:00|34947.62|34947.62|34952.79|34952.79|34972.69|34972.69|34930.97|34930.97|0
1587474900000|2020-04-21 13:15:00|34945.52|34945.52|34942.25|34942.25|34953.54|34953.54|34884.07|34884.07|0
1587475200000|2020-04-21 13:20:00|34944.93|34944.93|34955.65|34955.65|34960.24|34960.24|34925.79|34925.79|0
1587475500000|2020-04-21 13:25:00|34962.92|34962.92|34972.87|34972.87|34981.49|34981.49|34943.78|34943.78|0
1587475800000|2020-04-21 13:30:00|34965.6|34965.6|34985.69|34985.69|35058.62|35058.62|34965.6|34965.6|0
1587476100000|2020-04-21 13:35:00|34978.42|34978.42|34889.21|34889.21|35001.5|35001.5|34889.21|34889.21|0
1587476400000|2020-04-21 13:40:00|34903.76|34903.76|34925.19|34925.19|34933.61|34933.61|34874.66|34874.66|0
1587476700000|2020-04-21 13:45:00|34932.46|34932.46|35014.16|35014.16|35021.44|35021.44|34927.1|34927.1|0
1587477000000|2020-04-21 13:50:00|35016.84|35016.84|34922.04|34922.04|35018.43|35018.43|34903.47|34903.47|0
1587477300000|2020-04-21 13:55:00|34918.02|34918.02|34924.13|34924.13|35019.45|35019.45|34918.02|34918.02|0
1587477600000|2020-04-21 14:00:00|34934.08|34934.08|34967.37|34967.37|34967.37|34967.37|34896.96|34896.96|0
1587477900000|2020-04-21 14:05:00|34960.09|34960.09|34946.64|34946.64|35003.73|35003.73|34940.7|34940.7|0
1587478200000|2020-04-21 14:10:00|34953.91|34953.91|34915.14|34915.14|34977.66|34977.66|34884.21|34884.21|0
1587478500000|2020-04-21 14:15:00|34907.87|34907.87|34822.64|34822.64|34946.92|34946.92|34815.37|34815.37|0
1587478800000|2020-04-21 14:20:00|34829.92|34829.92|34881.17|34881.17|34889.02|34889.02|34815.37|34815.37|0
1587479100000|2020-04-21 14:25:00|34866.62|34866.62|34898.8|34898.8|34916.03|34916.03|34822.05|34822.05|0
1587479400000|2020-04-21 14:30:00|34913.35|34913.35|34902.64|34902.64|34921.21|34921.21|34845.55|34845.55|0
1587479700000|2020-04-21 14:35:00|34895.37|34895.37|34921.87|34921.87|34949.37|34949.37|34887.16|34887.16|0
1587480000000|2020-04-21 14:40:00|34920.53|34920.53|34956.23|34956.23|34985.15|34985.15|34920.53|34920.53|0
1587480300000|2020-04-21 14:45:00|34953.55|34953.55|34846.61|34846.61|34965.41|34965.41|34832.06|34832.06|0
1587480600000|2020-04-21 14:50:00|34853.88|34853.88|34834.74|34834.74|34886.99|34886.99|34834.74|34834.74|0
1587480900000|2020-04-21 14:55:00|34832.06|34832.06|34770.6|34770.6|34874.54|34874.54|34770.6|34770.6|0
1587481200000|2020-04-21 15:00:00|34763.32|34763.32|34764.47|34764.47|34794.33|34794.33|34742.08|34742.08|0
1587481500000|2020-04-21 15:05:00|34749.93|34749.93|34686.13|34686.13|34757.2|34757.2|34661.63|34661.63|0
1587481800000|2020-04-21 15:10:00|34678.86|34678.86|34642.8|34642.8|34703.36|34703.36|34632.85|34632.85|0
1587482100000|2020-04-21 15:15:00|34635.53|34635.53|34703.67|34703.67|34725.49|34725.49|34635.53|34635.53|0
1587482400000|2020-04-21 15:20:00|34710.95|34710.95|34647.6|34647.6|34710.95|34710.95|34645.69|34645.69|0
1587482700000|2020-04-21 15:25:00|34654.87|34654.87|34577.17|34577.17|34662.15|34662.15|34560.05|34560.05|0
1587539700000|2020-04-22 07:15:00|34979.91|34979.91|35004.27|35004.27|35032.15|35032.15|34914.84|34914.84|0
1587540000000|2020-04-22 07:20:00|34975.18|34975.18|34974.6|34974.6|35038.72|35038.72|34930.96|34930.96|0
1587540300000|2020-04-22 07:25:00|34981.3|34981.3|34965.43|34965.43|34983.98|34983.98|34943.03|34943.03|0
1587540600000|2020-04-22 07:30:00|34958.16|34958.16|35055.57|35055.57|35062.85|35062.85|34958.16|34958.16|0
1587540900000|2020-04-22 07:35:00|35051.56|35051.56|35037.15|35037.15|35074.28|35074.28|35037.15|35037.15|0
1587541200000|2020-04-22 07:40:00|35039.82|35039.82|34998.29|34998.29|35039.82|35039.82|34964.41|34964.41|0
1587541500000|2020-04-22 07:45:00|35012.84|35012.84|34953.39|34953.39|35012.84|35012.84|34948.8|34948.8|0
1587541800000|2020-04-22 07:50:00|34956.07|34956.07|34927.36|34927.36|34966.02|34966.02|34910.33|34910.33|0
1587542100000|2020-04-22 07:55:00|34920.09|34920.09|34812.91|34812.91|34920.09|34920.09|34812.91|34812.91|0
1587542400000|2020-04-22 08:00:00|34814.92|34814.92|34879.22|34879.22|34901.04|34901.04|34809.41|34809.41|0
1587542700000|2020-04-22 08:05:00|34901.04|34901.04|34924.38|34924.38|34938.93|34938.93|34880.75|34880.75|0
1587543000000|2020-04-22 08:10:00|34923.04|34923.04|34914.43|34914.43|34964.01|34964.01|34913.09|34913.09|0
1587543300000|2020-04-22 08:15:00|34921.71|34921.71|34965.53|34965.53|34965.53|34965.53|34921.71|34921.71|0
1587543600000|2020-04-22 08:20:00|34964.19|34964.19|34953.74|34953.74|34978.24|34978.24|34950.99|34950.99|0
1587543900000|2020-04-22 08:25:00|34961.01|34961.01|35024.32|35024.32|35041.78|35041.78|34959.67|34959.67|0
1587544200000|2020-04-22 08:30:00|35017.05|35017.05|35082.1|35082.1|35082.1|35082.1|34987.96|34987.96|0
1587544500000|2020-04-22 08:35:00|35086.12|35086.12|35111.96|35111.96|35119.23|35119.23|35078.85|35078.85|0
1587544800000|2020-04-22 08:40:00|35133.78|35133.78|35070.23|35070.23|35148.32|35148.32|35070.23|35070.23|0
1587545100000|2020-04-22 08:45:00|35077.51|35077.51|35062.7|35062.7|35105.84|35105.84|35054.92|35054.92|0
1587545400000|2020-04-22 08:50:00|35069.97|35069.97|34939.05|34939.05|35069.97|35069.97|34937.72|34937.72|0
1587545700000|2020-04-22 08:55:00|34968.15|34968.15|34948.67|34948.67|34986.71|34986.71|34928.44|34928.44|0
1587546000000|2020-04-22 09:00:00|34947.42|34947.42|34930.95|34930.95|34950.09|34950.09|34901.86|34901.86|0
1587546300000|2020-04-22 09:05:00|34932.29|34932.29|34914.12|34914.12|34949.8|34949.8|34911.28|34911.28|0
1587546600000|2020-04-22 09:10:00|34928.66|34928.66|34827.88|34827.88|34928.66|34928.66|34827.88|34827.88|0
1587546900000|2020-04-22 09:15:00|34835.15|34835.15|34819.85|34819.85|34849.7|34849.7|34786.92|34786.92|0
1587547200000|2020-04-22 09:20:00|34834.4|34834.4|34809.06|34809.06|34849.71|34849.71|34797.77|34797.77|0
1587547500000|2020-04-22 09:25:00|34807.73|34807.73|34793.01|34793.01|34826.7|34826.7|34788.74|34788.74|0
1587547800000|2020-04-22 09:30:00|34790.33|34790.33|34757.22|34757.22|34798.94|34798.94|34742.67|34742.67|0
1587548100000|2020-04-22 09:35:00|34771.77|34771.77|34807.33|34807.33|34810.81|34810.81|34764.49|34764.49|0
1587548400000|2020-04-22 09:40:00|34808.67|34808.67|34754.63|34754.63|34814.16|34814.16|34754.63|34754.63|0
1587548700000|2020-04-22 09:45:00|34769.18|34769.18|34777.03|34777.03|34798.85|34798.85|34769.18|34769.18|0
1587549000000|2020-04-22 09:50:00|34791.57|34791.57|34787.73|34787.73|34822.51|34822.51|34787.73|34787.73|0
1587549300000|2020-04-22 09:55:00|34790.41|34790.41|34720.36|34720.36|34790.41|34790.41|34720.36|34720.36|0
1587549600000|2020-04-22 10:00:00|34734.9|34734.9|34728.08|34728.08|34750.66|34750.66|34705.69|34705.69|0
1587549900000|2020-04-22 10:05:00|34735.35|34735.35|34746.72|34746.72|34776.31|34776.31|34734.02|34734.02|0
1587550200000|2020-04-22 10:10:00|34748.06|34748.06|34787.68|34787.68|34787.68|34787.68|34746.72|34746.72|0
1587550500000|2020-04-22 10:15:00|34773.13|34773.13|34768.48|34768.48|34785.93|34785.93|34753.93|34753.93|0
1587550800000|2020-04-22 10:20:00|34775.75|34775.75|34759.46|34759.46|34783.02|34783.02|34751.25|34751.25|0
1587551100000|2020-04-22 10:25:00|34759.86|34759.86|34780.34|34780.34|34798.91|34798.91|34759.86|34759.86|0
1587551400000|2020-04-22 10:30:00|34781.68|34781.68|34753.12|34753.12|34810.78|34810.78|34753.12|34753.12|0
1587551700000|2020-04-22 10:35:00|34760.39|34760.39|34692.16|34692.16|34761.2|34761.2|34684.89|34684.89|0
1587552000000|2020-04-22 10:40:00|34690.82|34690.82|34716.3|34716.3|34740.8|34740.8|34674.93|34674.93|0
1587552300000|2020-04-22 10:45:00|34730.85|34730.85|34712.62|34712.62|34738.12|34738.12|34698.5|34698.5|0
1587552600000|2020-04-22 10:50:00|34734.44|34734.44|34719.9|34719.9|34746.31|34746.31|34715.88|34715.88|0
1587552900000|2020-04-22 10:55:00|34721.23|34721.23|34727.81|34727.81|34755.34|34755.34|34721.23|34721.23|0
1587553200000|2020-04-22 11:00:00|34756.91|34756.91|34738.27|34738.27|34770.39|34770.39|34727.81|34727.81|0
1587553500000|2020-04-22 11:05:00|34731|34731|34697.89|34697.89|34740.95|34740.95|34687.36|34687.36|0
1587553800000|2020-04-22 11:10:00|34699.22|34699.22|34724.13|34724.13|34737.33|34737.33|34699.22|34699.22|0
1587554100000|2020-04-22 11:15:00|34745.95|34745.95|34719.75|34719.75|34753.22|34753.22|34702.53|34702.53|0
1587554400000|2020-04-22 11:20:00|34712.48|34712.48|34707.95|34707.95|34726.51|34726.51|34698|34698|0
1587554700000|2020-04-22 11:25:00|34722.49|34722.49|34686.7|34686.7|34727.09|34727.09|34678.09|34678.09|0
1587555000000|2020-04-22 11:30:00|34687.21|34687.21|34730.27|34730.27|34746.73|34746.73|34678.59|34678.59|0
1587555300000|2020-04-22 11:35:00|34728.93|34728.93|34709.25|34709.25|34750.75|34750.75|34679.17|34679.17|0
1587555600000|2020-04-22 11:40:00|34710.59|34710.59|34670.74|34670.74|34717.87|34717.87|34670.74|34670.74|0
1587555900000|2020-04-22 11:45:00|34678.01|34678.01|34681.27|34681.27|34687.2|34687.2|34654.09|34654.09|0
1587556200000|2020-04-22 11:50:00|34688.54|34688.54|34692.56|34692.56|34692.56|34692.56|34666.72|34666.72|0
1587556500000|2020-04-22 11:55:00|34685.28|34685.28|34701.93|34701.93|34703.85|34703.85|34676.67|34676.67|0
1587556800000|2020-04-22 12:00:00|34694.66|34694.66|34703.19|34703.19|34703.19|34703.19|34694.66|34694.66|0
1587557100000|2020-04-22 12:05:00|34695.92|34695.92|34661.48|34661.48|34704.53|34704.53|34654.78|34654.78|0
1587557400000|2020-04-22 12:10:00|34664.16|34664.16|34669.33|34669.33|34681.38|34681.38|34651.52|34651.52|0
1587557700000|2020-04-22 12:15:00|34662.05|34662.05|34704.57|34704.57|34711.84|34711.84|34658.8|34658.8|0
1587558000000|2020-04-22 12:20:00|34711.84|34711.84|34710.05|34710.05|34717.33|34717.33|34699.97|34699.97|0
1587558300000|2020-04-22 12:25:00|34717.33|34717.33|34721.93|34721.93|34736.47|34736.47|34715.71|34715.71|0
1587558600000|2020-04-22 12:30:00|34736.47|34736.47|34729.01|34729.01|34766.72|34766.72|34711.21|34711.21|0
1587558900000|2020-04-22 12:35:00|34721.74|34721.74|34722.84|34722.84|34749.5|34749.5|34701.08|34701.08|0
1587559200000|2020-04-22 12:40:00|34724.18|34724.18|34793.65|34793.65|34851.84|34851.84|34721.5|34721.5|0
1587559500000|2020-04-22 12:45:00|34815.47|34815.47|34878.25|34878.25|34889.54|34889.54|34800.93|34800.93|0
1587559800000|2020-04-22 12:50:00|34885.53|34885.53|34856.43|34856.43|34910.02|34910.02|34856.43|34856.43|0
1587560100000|2020-04-22 12:55:00|34859.11|34859.11|34922.33|34922.33|34949.26|34949.26|34859.11|34859.11|0
1587560400000|2020-04-22 13:00:00|34929.6|34929.6|34931.63|34931.63|34938.9|34938.9|34885.97|34885.97|0
1587560700000|2020-04-22 13:05:00|34938.9|34938.9|34906.29|34906.29|34946.17|34946.17|34900.36|34900.36|0
1587561000000|2020-04-22 13:10:00|34904.95|34904.95|34972.41|34972.41|35001.51|35001.51|34902.27|34902.27|0
1587561300000|2020-04-22 13:15:00|34994.23|34994.23|34964.05|34964.05|35001.76|35001.76|34948.17|34948.17|0
1587561600000|2020-04-22 13:20:00|34949.51|34949.51|34938.58|34938.58|34975.67|34975.67|34898.52|34898.52|0
1587561900000|2020-04-22 13:25:00|34931.31|34931.31|34973.68|34973.68|34973.68|34973.68|34924.04|34924.04|0
1587562200000|2020-04-22 13:30:00|34980.96|34980.96|34973.34|34973.34|35028.61|35028.61|34908.93|34908.93|0
1587562500000|2020-04-22 13:35:00|34958.8|34958.8|34950.01|34950.01|35019.08|35019.08|34930.47|34930.47|0
1587562800000|2020-04-22 13:40:00|34957.28|34957.28|34925.64|34925.64|34993.65|34993.65|34883.21|34883.21|0
1587563100000|2020-04-22 13:45:00|34911.09|34911.09|34915.5|34915.5|34964.43|34964.43|34891.76|34891.76|0
1587563400000|2020-04-22 13:50:00|34930.04|34930.04|34959.06|34959.06|34982.22|34982.22|34918.18|34918.18|0
1587563700000|2020-04-22 13:55:00|34973.61|34973.61|34969.2|34969.2|35005.38|35005.38|34947.2|34947.2|0
1587564000000|2020-04-22 14:00:00|34967.86|34967.86|34913.17|34913.17|34986.42|34986.42|34894.03|34894.03|0
1587564300000|2020-04-22 14:05:00|34920.44|34920.44|35002.36|35002.36|35009.06|35009.06|34905.9|34905.9|0
1587564600000|2020-04-22 14:10:00|35003.7|35003.7|34923.21|34923.21|35005.04|35005.04|34914.6|34914.6|0
1587564900000|2020-04-22 14:15:00|34924.55|34924.55|34894.37|34894.37|34949.05|34949.05|34880.41|34880.41|0
1587565200000|2020-04-22 14:20:00|34895.71|34895.71|34942.79|34942.79|34964.61|34964.61|34895.71|34895.71|0
1587565500000|2020-04-22 14:25:00|34950.07|34950.07|34920.59|34920.59|34957.34|34957.34|34912.36|34912.36|0
1587565800000|2020-04-22 14:30:00|34927.86|34927.86|34903.17|34903.17|34935.13|34935.13|34879.44|34879.44|0
1587566100000|2020-04-22 14:35:00|34910.45|34910.45|34913.76|34913.76|34930.35|34930.35|34884.01|34884.01|0
1587566400000|2020-04-22 14:40:00|34913.01|34913.01|34854.82|34854.82|34916.37|34916.37|34836.26|34836.26|0
1587566700000|2020-04-22 14:45:00|34856.16|34856.16|34812.27|34812.27|34856.16|34856.16|34805.58|34805.58|0
1587567000000|2020-04-22 14:50:00|34810.93|34810.93|34687.41|34687.41|34814.19|34814.19|34681.47|34681.47|0
1587567300000|2020-04-22 14:55:00|34686.07|34686.07|34676.17|34676.17|34722.43|34722.43|34629.85|34629.85|0
1587567600000|2020-04-22 15:00:00|34668.89|34668.89|34672.91|34672.91|34697.41|34697.41|34649.18|34649.18|0
1587567900000|2020-04-22 15:05:00|34687.46|34687.46|34689.61|34689.61|34704.15|34704.15|34673.97|34673.97|0
1587568200000|2020-04-22 15:10:00|34696.88|34696.88|34777.14|34777.14|34784.66|34784.66|34672.38|34672.38|0
1587568500000|2020-04-22 15:15:00|34769.86|34769.86|34829.18|34829.18|34836.46|34836.46|34765.02|34765.02|0
1587568800000|2020-04-22 15:20:00|34836.46|34836.46|34862.84|34862.84|34882.75|34882.75|34822.46|34822.46|0
1587569100000|2020-04-22 15:25:00|34863.1|34863.1|34875.48|34875.48|34939.44|34939.44|34855.54|34855.54|0
1587626100000|2020-04-23 07:15:00|33361.29|33361.29|33197.27|33197.27|33432.1|33432.1|33168.17|33168.17|0
1587626400000|2020-04-23 07:20:00|33189.99|33189.99|33257.73|33257.73|33295.44|33295.44|33146.35|33146.35|0
1587626700000|2020-04-23 07:25:00|33265.01|33265.01|33252.38|33252.38|33372|33372|33230.56|33230.56|0
1587627000000|2020-04-23 07:30:00|33237.83|33237.83|33175.36|33175.36|33252.38|33252.38|33123.03|33123.03|0
1587627300000|2020-04-23 07:35:00|33174.02|33174.02|33195.16|33195.16|33195.16|33195.16|33106.53|33106.53|0
1587627600000|2020-04-23 07:40:00|33180.62|33180.62|33254.5|33254.5|33254.5|33254.5|33143.49|33143.49|0
1587627900000|2020-04-23 07:45:00|33239.95|33239.95|33275.4|33275.4|33282.68|33282.68|33195.4|33195.4|0
1587628200000|2020-04-23 07:50:00|33272.72|33272.72|33224.68|33224.68|33307.94|33307.94|33217.41|33217.41|0
1587628500000|2020-04-23 07:55:00|33231.95|33231.95|33247.48|33247.48|33266.98|33266.98|33196.16|33196.16|0
1587628800000|2020-04-23 08:00:00|33254.76|33254.76|33265.37|33265.37|33278|33278|33233.02|33233.02|0
1587629100000|2020-04-23 08:05:00|33258.09|33258.09|33353.22|33353.22|33364.51|33364.51|33258.09|33258.09|0
1587629400000|2020-04-23 08:10:00|33360.5|33360.5|33339.44|33339.44|33360.5|33360.5|33302.31|33302.31|0
1587629700000|2020-04-23 08:15:00|33346.71|33346.71|33260.18|33260.18|33353.99|33353.99|33258.84|33258.84|0
1587630000000|2020-04-23 08:20:00|33267.45|33267.45|33325.06|33325.06|33346.88|33346.88|33242.96|33242.96|0
1587630300000|2020-04-23 08:25:00|33323.72|33323.72|33272.05|33272.05|33323.72|33323.72|33235.49|33235.49|0
1587630600000|2020-04-23 08:30:00|33279.32|33279.32|33334.49|33334.49|33353.06|33353.06|33260.76|33260.76|0
1587630900000|2020-04-23 08:35:00|33327.22|33327.22|33289.52|33289.52|33340.43|33340.43|33282.24|33282.24|0
1587631200000|2020-04-23 08:40:00|33282.24|33282.24|33336.35|33336.35|33358.17|33358.17|33274.97|33274.97|0
1587631500000|2020-04-23 08:45:00|33329.07|33329.07|33435.9|33435.9|33450.44|33450.44|33321.8|33321.8|0
1587631800000|2020-04-23 08:50:00|33464.99|33464.99|33496.76|33496.76|33523.18|33523.18|33444.51|33444.51|0
1587632100000|2020-04-23 08:55:00|33511.31|33511.31|33471.25|33471.25|33539.38|33539.38|33471.25|33471.25|0
1587632400000|2020-04-23 09:00:00|33485.79|33485.79|33593.55|33593.55|33600.83|33600.83|33479.86|33479.86|0
1587632700000|2020-04-23 09:05:00|33594.89|33594.89|33671.45|33671.45|33680.07|33680.07|33594.89|33594.89|0
1587633000000|2020-04-23 09:10:00|33672.79|33672.79|33700.55|33700.55|33723.71|33723.71|33650.97|33650.97|0
1587633300000|2020-04-23 09:15:00|33715.09|33715.09|33696.65|33696.65|33752.92|33752.92|33689.38|33689.38|0
1587633600000|2020-04-23 09:20:00|33711.2|33711.2|33831.46|33831.46|33859.22|33859.22|33711.2|33711.2|0
1587633900000|2020-04-23 09:25:00|33838.74|33838.74|33883.14|33883.14|33951.85|33951.85|33802.37|33802.37|0
1587634200000|2020-04-23 09:30:00|33868.59|33868.59|33917.59|33917.59|33928.12|33928.12|33846.77|33846.77|0
1587634500000|2020-04-23 09:35:00|33910.32|33910.32|33936.2|33936.2|33946.68|33946.68|33875.46|33875.46|0
1587634800000|2020-04-23 09:40:00|33934.86|33934.86|33874.65|33874.65|33936.2|33936.2|33857.68|33857.68|0
1587635100000|2020-04-23 09:45:00|33881.93|33881.93|33961.36|33961.36|33961.36|33961.36|33874.65|33874.65|0
1587635400000|2020-04-23 09:50:00|33962.7|33962.7|34085.58|34085.58|34100.12|34100.12|33960.02|33960.02|0
1587635700000|2020-04-23 09:55:00|34092.85|34092.85|34123.78|34123.78|34123.78|34123.78|34017.44|34017.44|0
1587636000000|2020-04-23 10:00:00|34116.51|34116.51|34131.06|34131.06|34138.33|34138.33|34051.05|34051.05|0
1587636300000|2020-04-23 10:05:00|34123.78|34123.78|34153.8|34153.8|34168.35|34168.35|34099.29|34099.29|0
1587636600000|2020-04-23 10:10:00|34152.46|34152.46|34156.72|34156.72|34181.48|34181.48|34101.55|34101.55|0
1587636900000|2020-04-23 10:15:00|34159.4|34159.4|34317.79|34317.79|34317.79|34317.79|34137.58|34137.58|0
1587637200000|2020-04-23 10:20:00|34325.07|34325.07|34229.11|34229.11|34346.88|34346.88|34229.11|34229.11|0
1587637500000|2020-04-23 10:25:00|34214.56|34214.56|34206.44|34206.44|34228.94|34228.94|34182.22|34182.22|0
1587637800000|2020-04-23 10:30:00|34205.1|34205.1|34191.89|34191.89|34205.86|34205.86|34117.82|34117.82|0
1587638100000|2020-04-23 10:35:00|34184.62|34184.62|34173.32|34173.32|34201.26|34201.26|34157.62|34157.62|0
1587638400000|2020-04-23 10:40:00|34166.05|34166.05|34075.02|34075.02|34173.32|34173.32|34075.02|34075.02|0
1587638700000|2020-04-23 10:45:00|34067.75|34067.75|34099.32|34099.32|34112.53|34112.53|34067.75|34067.75|0
1587639000000|2020-04-23 10:50:00|34084.78|34084.78|34077.32|34077.32|34092.63|34092.63|34062.77|34062.77|0
1587639300000|2020-04-23 10:55:00|34078.94|34078.94|34021.45|34021.45|34093.48|34093.48|33969.03|33969.03|0
1587639600000|2020-04-23 11:00:00|34079.64|34079.64|34037.99|34037.99|34093.69|34093.69|34028.72|34028.72|0
1587639900000|2020-04-23 11:05:00|34036.65|34036.65|34021.46|34021.46|34043.93|34043.93|34015|34015|0
1587640200000|2020-04-23 11:10:00|33999.64|33999.64|33964.62|33964.62|33999.64|33999.64|33935.52|33935.52|0
1587640500000|2020-04-23 11:15:00|33971.89|33971.89|34011.44|34011.44|34011.44|34011.44|33964.62|33964.62|0
1587640800000|2020-04-23 11:20:00|34055.08|34055.08|34122.25|34122.25|34123.87|34123.87|34040.53|34040.53|0
1587641100000|2020-04-23 11:25:00|34120.23|34120.23|34153.51|34153.51|34153.51|34153.51|34084.97|34084.97|0
1587641400000|2020-04-23 11:30:00|34160.78|34160.78|34166.82|34166.82|34172.76|34172.76|34129.12|34129.12|0
1587641700000|2020-04-23 11:35:00|34174.09|34174.09|34163.56|34163.56|34209.88|34209.88|34163.56|34163.56|0
1587642000000|2020-04-23 11:40:00|34163.06|34163.06|34185.05|34185.05|34203.62|34203.62|34152.7|34152.7|0
1587642300000|2020-04-23 11:45:00|34192.32|34192.32|34203.62|34203.62|34210.89|34210.89|34155.96|34155.96|0
1587642600000|2020-04-23 11:50:00|34232.71|34232.71|34198.69|34198.69|34239.98|34239.98|34176.87|34176.87|0
1587642900000|2020-04-23 11:55:00|34220.51|34220.51|34199.87|34199.87|34225.87|34225.87|34189.92|34189.92|0
1587643200000|2020-04-23 12:00:00|34201.21|34201.21|34215.83|34215.83|34221.18|34221.18|34177.88|34177.88|0
1587643500000|2020-04-23 12:05:00|34208.55|34208.55|34229.8|34229.8|34229.8|34229.8|34186.73|34186.73|0
1587643800000|2020-04-23 12:10:00|34222.52|34222.52|34203.79|34203.79|34239.75|34239.75|34202.45|34202.45|0
1587644100000|2020-04-23 12:15:00|34211.06|34211.06|34223.85|34223.85|34226.28|34226.28|34199.2|34199.2|0
1587644400000|2020-04-23 12:20:00|34231.13|34231.13|34239.05|34239.05|34246.32|34246.32|34207.97|34207.97|0
1587644700000|2020-04-23 12:25:00|34243.07|34243.07|34244.99|34244.99|34257.61|34257.61|34237.72|34237.72|0
1587645000000|2020-04-23 12:30:00|34230.44|34230.44|34241.33|34241.33|34249.01|34249.01|34223.17|34223.17|0
1587645300000|2020-04-23 12:35:00|34234.06|34234.06|34260.47|34260.47|34267.75|34267.75|34234.06|34234.06|0
1587645600000|2020-04-23 12:40:00|34267.75|34267.75|34264.99|34264.99|34279.61|34279.61|34250.44|34250.44|0
1587645900000|2020-04-23 12:45:00|34272.26|34272.26|34311.45|34311.45|34311.45|34311.45|34272.26|34272.26|0
1587646200000|2020-04-23 12:50:00|34314.13|34314.13|34299.82|34299.82|34314.13|34314.13|34277.36|34277.36|0
1587646500000|2020-04-23 12:55:00|34300.33|34300.33|34365.78|34365.78|34365.78|34365.78|34290.95|34290.95|0
1587646800000|2020-04-23 13:00:00|34358.51|34358.51|34200.64|34200.64|34359.85|34359.85|34200.64|34200.64|0
1587647100000|2020-04-23 13:05:00|34215.19|34215.19|34234.27|34234.27|34248.81|34248.81|34161.02|34161.02|0
1587647400000|2020-04-23 13:10:00|34226.99|34226.99|34270.62|34270.62|34270.62|34270.62|34213.79|34213.79|0
1587647700000|2020-04-23 13:15:00|34271.96|34271.96|34307.57|34307.57|34340.68|34340.68|34265.27|34265.27|0
1587648000000|2020-04-23 13:20:00|34304.89|34304.89|34271.37|34271.37|34322.28|34322.28|34271.37|34271.37|0
1587648300000|2020-04-23 13:25:00|34264.1|34264.1|34293.38|34293.38|34323.81|34323.81|34244.96|34244.96|0
1587648600000|2020-04-23 13:30:00|34278.83|34278.83|34433.83|34433.83|34474.03|34474.03|34257.01|34257.01|0
1587648900000|2020-04-23 13:35:00|34448.38|34448.38|34433.21|34433.21|34484.48|34484.48|34413.5|34413.5|0
1587649200000|2020-04-23 13:40:00|34437.23|34437.23|34445.87|34445.87|34448.55|34448.55|34363.55|34363.55|0
1587649500000|2020-04-23 13:45:00|34453.15|34453.15|34365.18|34365.18|34460.42|34460.42|34365.18|34365.18|0
1587649800000|2020-04-23 13:50:00|34357.9|34357.9|34264.37|34264.37|34366.52|34366.52|34264.37|34264.37|0
1587650100000|2020-04-23 13:55:00|34271.64|34271.64|34218.93|34218.93|34302.84|34302.84|34214.91|34214.91|0
1587650400000|2020-04-23 14:00:00|34233.48|34233.48|34156.32|34156.32|34270.61|34270.61|34135.08|34135.08|0
1587650700000|2020-04-23 14:05:00|34170.87|34170.87|34228.67|34228.67|34239.96|34239.96|34149.05|34149.05|0
1587651000000|2020-04-23 14:10:00|34243.21|34243.21|34293.5|34293.5|34296.76|34296.76|34223.26|34223.26|0
1587651300000|2020-04-23 14:15:00|34278.96|34278.96|34348.43|34348.43|34355.71|34355.71|34266.33|34266.33|0
1587651600000|2020-04-23 14:20:00|34349.77|34349.77|34255.22|34255.22|34365.66|34365.66|34247.95|34247.95|0
1587651900000|2020-04-23 14:25:00|34253.88|34253.88|34269.77|34269.77|34292.93|34292.93|34223.45|34223.45|0
1587652200000|2020-04-23 14:30:00|34262.5|34262.5|34341.92|34341.92|34341.92|34341.92|34250.63|34250.63|0
1587652500000|2020-04-23 14:35:00|34340.59|34340.59|34307.07|34307.07|34340.59|34340.59|34277.98|34277.98|0
1587652800000|2020-04-23 14:40:00|34309.75|34309.75|34423.39|34423.39|34429.32|34429.32|34309.75|34309.75|0
1587653100000|2020-04-23 14:45:00|34422.05|34422.05|34412.16|34412.16|34435.24|34435.24|34393.53|34393.53|0
1587653400000|2020-04-23 14:50:00|34419.43|34419.43|34481|34481|34481|34481|34408.78|34408.78|0
1587653700000|2020-04-23 14:55:00|34479.66|34479.66|34520.67|34520.67|34523.35|34523.35|34465.24|34465.24|0
1587654000000|2020-04-23 15:00:00|34527.95|34527.95|34473.36|34473.36|34535.79|34535.79|34471.08|34471.08|0
1587654300000|2020-04-23 15:05:00|34476.04|34476.04|34334.55|34334.55|34476.04|34476.04|34327.27|34327.27|0
1587654600000|2020-04-23 15:10:00|34333.21|34333.21|34285.48|34285.48|34386.8|34386.8|34261.38|34261.38|0
1587654900000|2020-04-23 15:15:00|34292.75|34292.75|34254.86|34254.86|34292.75|34292.75|34224.61|34224.61|0
1587655200000|2020-04-23 15:20:00|34253.52|34253.52|34266.87|34266.87|34298.05|34298.05|34246.24|34246.24|0
1587655500000|2020-04-23 15:25:00|34274.14|34274.14|34301.19|34301.19|34341.55|34341.55|34268.21|34268.21|0
1587712500000|2020-04-24 07:15:00|33893.16|33893.16|33847.04|33847.04|33954.41|33954.41|33838.43|33838.43|0
1587712800000|2020-04-24 07:20:00|33841.68|33841.68|33850.11|33850.11|33905.8|33905.8|33834.41|33834.41|0
1587713100000|2020-04-24 07:25:00|33821.01|33821.01|33849.73|33849.73|33862.36|33862.36|33805.13|33805.13|0
1587713400000|2020-04-24 07:30:00|33847.05|33847.05|33902.56|33902.56|33915.19|33915.19|33832.51|33832.51|0
1587713700000|2020-04-24 07:35:00|33899.88|33899.88|33975.87|33975.87|33991.18|33991.18|33897.2|33897.2|0
1587714000000|2020-04-24 07:40:00|33974.53|33974.53|33925.53|33925.53|34013.57|34013.57|33915.58|33915.58|0
1587714300000|2020-04-24 07:45:00|33918.26|33918.26|33858.73|33858.73|33935.48|33935.48|33858.73|33858.73|0
1587714600000|2020-04-24 07:50:00|33866|33866|33880.93|33880.93|33921.7|33921.7|33866|33866|0
1587714900000|2020-04-24 07:55:00|33895.47|33895.47|33887.78|33887.78|33916.91|33916.91|33835.95|33835.95|0
1587715200000|2020-04-24 08:00:00|33890.46|33890.46|33920.12|33920.12|33920.12|33920.12|33878.99|33878.99|0
1587715500000|2020-04-24 08:05:00|33921.46|33921.46|33992.66|33992.66|33999.17|33999.17|33912.28|33912.28|0
1587715800000|2020-04-24 08:10:00|33994|33994|33991.32|33991.32|34006.63|34006.63|33971.41|33971.41|0
1587716100000|2020-04-24 08:15:00|33989.98|33989.98|33932.22|33932.22|33989.98|33989.98|33932.22|33932.22|0
1587716400000|2020-04-24 08:20:00|33939.5|33939.5|33984.22|33984.22|34014.66|34014.66|33939.5|33939.5|0
1587716700000|2020-04-24 08:25:00|33969.68|33969.68|33993.09|33993.09|34010.31|34010.31|33969.68|33969.68|0
1587717000000|2020-04-24 08:30:00|33978.54|33978.54|34035.31|34035.31|34058.46|34058.46|33978.54|33978.54|0
1587717300000|2020-04-24 08:35:00|34016.74|34016.74|33946.44|33946.44|34016.74|34016.74|33946.44|33946.44|0
1587717600000|2020-04-24 08:40:00|33930.55|33930.55|33921.36|33921.36|33941.84|33941.84|33908.16|33908.16|0
1587717900000|2020-04-24 08:45:00|33906.82|33906.82|33865.86|33865.86|33906.82|33906.82|33855.9|33855.9|0
1587718200000|2020-04-24 08:50:00|33858.58|33858.58|33877.72|33877.72|33892.27|33892.27|33841.36|33841.36|0
1587718500000|2020-04-24 08:55:00|33879.06|33879.06|33810.31|33810.31|33879.06|33879.06|33790.41|33790.41|0
1587718800000|2020-04-24 09:00:00|33811.65|33811.65|33828.3|33828.3|33831.56|33831.56|33792.51|33792.51|0
1587719100000|2020-04-24 09:05:00|33821.03|33821.03|33850.13|33850.13|33850.13|33850.13|33786|33786|0
1587719400000|2020-04-24 09:10:00|33857.41|33857.41|33800.56|33800.56|33863.34|33863.34|33800.56|33800.56|0
1587719700000|2020-04-24 09:15:00|33815.11|33815.11|33817.97|33817.97|33846.48|33846.48|33815.11|33815.11|0
1587720000000|2020-04-24 09:20:00|33832.51|33832.51|33812.61|33812.61|33837.11|33837.11|33806.67|33806.67|0
1587720300000|2020-04-24 09:25:00|33819.88|33819.88|33828.99|33828.99|33837.68|33837.68|33811.84|33811.84|0
1587720600000|2020-04-24 09:30:00|33827.65|33827.65|33827.07|33827.07|33853.49|33853.49|33808.51|33808.51|0
1587720900000|2020-04-24 09:35:00|33819.8|33819.8|33770.76|33770.76|33829.75|33829.75|33766.74|33766.74|0
1587721200000|2020-04-24 09:40:00|33768.08|33768.08|33777.63|33777.63|33784.9|33784.9|33731.71|33731.71|0
1587721500000|2020-04-24 09:45:00|33784.9|33784.9|33792.07|33792.07|33818.5|33818.5|33778.03|33778.03|0
1587721800000|2020-04-24 09:50:00|33821.17|33821.17|33827.1|33827.1|33857.53|33857.53|33818.49|33818.49|0
1587722100000|2020-04-24 09:55:00|33834.37|33834.37|33804.52|33804.52|33841.65|33841.65|33791.31|33791.31|0
1587722400000|2020-04-24 10:00:00|33789.97|33789.97|33766.81|33766.81|33791.31|33791.31|33756.86|33756.86|0
1587722700000|2020-04-24 10:05:00|33774.08|33774.08|33730.49|33730.49|33774.08|33774.08|33727.81|33727.81|0
1587723000000|2020-04-24 10:10:00|33731.83|33731.83|33703.5|33703.5|33731.83|33731.83|33688.95|33688.95|0
1587723300000|2020-04-24 10:15:00|33710.77|33710.77|33756.52|33756.52|33756.52|33756.52|33710.77|33710.77|0
1587723600000|2020-04-24 10:20:00|33749.24|33749.24|33754.54|33754.54|33767.17|33767.17|33734.82|33734.82|0
1587723900000|2020-04-24 10:25:00|33769.09|33769.09|33759.13|33759.13|33783.63|33783.63|33759.13|33759.13|0
1587724200000|2020-04-24 10:30:00|33766.41|33766.41|33786.31|33786.31|33786.31|33786.31|33763.15|33763.15|0
1587724500000|2020-04-24 10:35:00|33779.04|33779.04|33768.51|33768.51|33799.52|33799.52|33768.51|33768.51|0
1587724800000|2020-04-24 10:40:00|33783.06|33783.06|33792.24|33792.24|33814.06|33814.06|33781.72|33781.72|0
1587725100000|2020-04-24 10:45:00|33790.9|33790.9|33790.19|33790.19|33790.9|33790.9|33743.82|33743.82|0
1587725400000|2020-04-24 10:50:00|33804.73|33804.73|33793.94|33793.94|33804.73|33804.73|33765.69|33765.69|0
1587725700000|2020-04-24 10:55:00|33801.22|33801.22|33810.02|33810.02|33815.95|33815.95|33787.43|33787.43|0
1587726000000|2020-04-24 11:00:00|33875.48|33875.48|33814.86|33814.86|33876.82|33876.82|33800.32|33800.32|0
1587726300000|2020-04-24 11:05:00|33793.04|33793.04|33779.31|33779.31|33822.32|33822.32|33779.31|33779.31|0
1587726600000|2020-04-24 11:10:00|33793.85|33793.85|33795.45|33795.45|33817.27|33817.27|33783.9|33783.9|0
1587726900000|2020-04-24 11:15:00|33794.11|33794.11|33800.54|33800.54|33817.77|33817.77|33778.63|33778.63|0
1587727200000|2020-04-24 11:20:00|33804.56|33804.56|33835.82|33835.82|33835.82|33835.82|33804.56|33804.56|0
1587727500000|2020-04-24 11:25:00|33843.09|33843.09|33838.75|33838.75|33861.66|33861.66|33825.29|33825.29|0
1587727800000|2020-04-24 11:30:00|33824.21|33824.21|33804.3|33804.3|33846.02|33846.02|33804.3|33804.3|0
1587728100000|2020-04-24 11:35:00|33811.57|33811.57|33801.62|33801.62|33811.57|33811.57|33787.08|33787.08|0
1587728400000|2020-04-24 11:40:00|33808.89|33808.89|33796.6|33796.6|33808.89|33808.89|33781.72|33781.72|0
1587728700000|2020-04-24 11:45:00|33803.87|33803.87|33786.65|33786.65|33803.87|33803.87|33769.42|33769.42|0
1587729000000|2020-04-24 11:50:00|33785.31|33785.31|33766.17|33766.17|33824.35|33824.35|33766.17|33766.17|0
1587729300000|2020-04-24 11:55:00|33767.5|33767.5|33744.02|33744.02|33778.8|33778.8|33742.68|33742.68|0
1587729600000|2020-04-24 12:00:00|33751.29|33751.29|33710.92|33710.92|33751.29|33751.29|33702.31|33702.31|0
1587729900000|2020-04-24 12:05:00|33712.26|33712.26|33736.76|33736.76|33736.76|33736.76|33710.92|33710.92|0
1587730200000|2020-04-24 12:10:00|33744.03|33744.03|33761.26|33761.26|33773.89|33773.89|33744.03|33744.03|0
1587730500000|2020-04-24 12:15:00|33759.92|33759.92|33727.57|33727.57|33759.92|33759.92|33726.23|33726.23|0
1587730800000|2020-04-24 12:20:00|33734.84|33734.84|33743.46|33743.46|33743.46|33743.46|33726.23|33726.23|0
1587731100000|2020-04-24 12:25:00|33728.91|33728.91|33733.25|33733.25|33735.93|33735.93|33720.04|33720.04|0
1587731400000|2020-04-24 12:30:00|33733.5|33733.5|33763.36|33763.36|33770.63|33770.63|33720.3|33720.3|0
1587731700000|2020-04-24 12:35:00|33762.02|33762.02|33781.92|33781.92|33787.86|33787.86|33759.34|33759.34|0
1587732000000|2020-04-24 12:40:00|33774.65|33774.65|33801.64|33801.64|33833.41|33833.41|33769.29|33769.29|0
1587732300000|2020-04-24 12:45:00|33804.32|33804.32|33814.27|33814.27|33827.48|33827.48|33798.39|33798.39|0
1587732600000|2020-04-24 12:50:00|33812.93|33812.93|33762.05|33762.05|33812.93|33812.93|33747.5|33747.5|0
1587732900000|2020-04-24 12:55:00|33754.78|33754.78|33736.03|33736.03|33763.39|33763.39|33722.82|33722.82|0
1587733200000|2020-04-24 13:00:00|33743.3|33743.3|33740.63|33740.63|33749.24|33749.24|33721.49|33721.49|0
1587733500000|2020-04-24 13:05:00|33733.35|33733.35|33737.95|33737.95|33751.15|33751.15|33704.84|33704.84|0
1587733800000|2020-04-24 13:10:00|33739.29|33739.29|33735.1|33735.1|33750.98|33750.98|33735.1|33735.1|0
1587734100000|2020-04-24 13:15:00|33727.82|33727.82|33767.27|33767.27|33768.61|33768.61|33726.31|33726.31|0
1587734400000|2020-04-24 13:20:00|33765.94|33765.94|33688.82|33688.82|33787.75|33787.75|33681.54|33681.54|0
1587734700000|2020-04-24 13:25:00|33687.48|33687.48|33629.29|33629.29|33700.11|33700.11|33629.29|33629.29|0
1587735000000|2020-04-24 13:30:00|33636.57|33636.57|33648.33|33648.33|33688.48|33688.48|33629.29|33629.29|0
1587735300000|2020-04-24 13:35:00|33641.05|33641.05|33656.94|33656.94|33664.21|33664.21|33593.21|33593.21|0
1587735600000|2020-04-24 13:40:00|33655.6|33655.6|33621.46|33621.46|33661.53|33661.53|33586.44|33586.44|0
1587735900000|2020-04-24 13:45:00|33624.14|33624.14|33624.53|33624.53|33654.57|33654.57|33591.99|33591.99|0
1587736200000|2020-04-24 13:50:00|33617.83|33617.83|33604.62|33604.62|33660.32|33660.32|33597.35|33597.35|0
1587736500000|2020-04-24 13:55:00|33596.59|33596.59|33608.78|33608.78|33634.67|33634.67|33585.48|33585.48|0
1587736800000|2020-04-24 14:00:00|33611.46|33611.46|33610.37|33610.37|33653.43|33653.43|33591.23|33591.23|0
1587737100000|2020-04-24 14:05:00|33611.71|33611.71|33634.29|33634.29|33649.6|33649.6|33598.69|33598.69|0
1587737400000|2020-04-24 14:10:00|33641.56|33641.56|33666.64|33666.64|33684.63|33684.63|33641.56|33641.56|0
1587737700000|2020-04-24 14:15:00|33667.98|33667.98|33686.6|33686.6|33689.85|33689.85|33659.37|33659.37|0
1587738000000|2020-04-24 14:20:00|33685.26|33685.26|33699.23|33699.23|33719.71|33719.71|33683.92|33683.92|0
1587738300000|2020-04-24 14:25:00|33691.95|33691.95|33719.72|33719.72|33729.67|33729.67|33686.6|33686.6|0
1587738600000|2020-04-24 14:30:00|33712.44|33712.44|33729.81|33729.81|33744.13|33744.13|33701.15|33701.15|0
1587738900000|2020-04-24 14:35:00|33722.54|33722.54|33735.17|33735.17|33749.71|33749.71|33722.54|33722.54|0
1587739200000|2020-04-24 14:40:00|33736.51|33736.51|33689.45|33689.45|33736.51|33736.51|33678.15|33678.15|0
1587739500000|2020-04-24 14:45:00|33696.72|33696.72|33713.93|33713.93|33717.2|33717.2|33679.49|33679.49|0
1587739800000|2020-04-24 14:50:00|33715.27|33715.27|33689.44|33689.44|33717.95|33717.95|33689.44|33689.44|0
1587740100000|2020-04-24 14:55:00|33688.1|33688.1|33676.48|33676.48|33711.26|33711.26|33644.46|33644.46|0
1587740400000|2020-04-24 15:00:00|33677.82|33677.82|33657.99|33657.99|33695.62|33695.62|33626.14|33626.14|0
1587740700000|2020-04-24 15:05:00|33650.71|33650.71|33681.91|33681.91|33699.14|33699.14|33650.71|33650.71|0
1587741000000|2020-04-24 15:10:00|33680.57|33680.57|33673.64|33673.64|33688.19|33688.19|33657.16|33657.16|0
1587741300000|2020-04-24 15:15:00|33666.37|33666.37|33658.93|33658.93|33687.94|33687.94|33646.71|33646.71|0
1587741600000|2020-04-24 15:20:00|33666.21|33666.21|33628.32|33628.32|33695.31|33695.31|33628.32|33628.32|0
1587741900000|2020-04-24 15:25:00|33629.66|33629.66|33547.04|33547.04|33653.88|33653.88|33525.22|33525.22|0
1587971700000|2020-04-27 07:15:00|34096.13|34096.13|34129.8|34129.8|34137.08|34137.08|34085.59|34085.59|0
1587972000000|2020-04-27 07:20:00|34131.14|34131.14|34067.92|34067.92|34131.14|34131.14|34026.19|34026.19|0
1587972300000|2020-04-27 07:25:00|34060.64|34060.64|33988.99|33988.99|34067.34|34067.34|33988.58|33988.58|0
1587972600000|2020-04-27 07:30:00|33981.71|33981.71|34072.45|34072.45|34081.06|34081.06|33981.71|33981.71|0
1587972900000|2020-04-27 07:35:00|34075.13|34075.13|34197.02|34197.02|34197.02|34197.02|34073.79|34073.79|0
1587973200000|2020-04-27 07:40:00|34199.7|34199.7|34140.64|34140.64|34209.65|34209.65|34135.86|34135.86|0
1587973500000|2020-04-27 07:45:00|34147.34|34147.34|34172.99|34172.99|34198.44|34198.44|34144.66|34144.66|0
1587973800000|2020-04-27 07:50:00|34174.33|34174.33|34141.79|34141.79|34216.63|34216.63|34140.45|34140.45|0
1587974100000|2020-04-27 07:55:00|34140.45|34140.45|34059.67|34059.67|34141.29|34141.29|34044.63|34044.63|0
1587974400000|2020-04-27 08:00:00|34061.01|34061.01|34055.84|34055.84|34061.01|34061.01|33986.94|33986.94|0
1587974700000|2020-04-27 08:05:00|34049.15|34049.15|34066.01|34066.01|34119.79|34119.79|34049.15|34049.15|0
1587975000000|2020-04-27 08:10:00|34064.67|34064.67|34035.76|34035.76|34068.68|34068.68|34021.21|34021.21|0
1587975300000|2020-04-27 08:15:00|34041.12|34041.12|33971.64|33971.64|34041.12|34041.12|33958.44|33958.44|0
1587975600000|2020-04-27 08:20:00|33968.96|33968.96|33998.63|33998.63|34033.08|34033.08|33960.35|33960.35|0
1587975900000|2020-04-27 08:25:00|34013.18|34013.18|33993.27|33993.27|34014.52|34014.52|33976.05|33976.05|0
1587976200000|2020-04-27 08:30:00|33971.45|33971.45|34012.41|34012.41|34012.41|34012.41|33938.34|33938.34|0
1587976500000|2020-04-27 08:35:00|34011.07|34011.07|34050.04|34050.04|34086.99|34086.99|34011.07|34011.07|0
1587976800000|2020-04-27 08:40:00|34042.76|34042.76|33997.97|33997.97|34074.72|34074.72|33997.97|33997.97|0
1587977100000|2020-04-27 08:45:00|34019.79|34019.79|34005.25|34005.25|34050.23|34050.23|34005.25|34005.25|0
1587977400000|2020-04-27 08:50:00|34004.44|34004.44|34084.26|34084.26|34084.26|34084.26|34002.82|34002.82|0
1587977700000|2020-04-27 08:55:00|34085.6|34085.6|34070.25|34070.25|34089.37|34089.37|34070.25|34070.25|0
1587978000000|2020-04-27 09:00:00|34074.27|34074.27|34095.85|34095.85|34123.03|34123.03|34073.05|34073.05|0
1587978300000|2020-04-27 09:05:00|34103.13|34103.13|34111.74|34111.74|34128.96|34128.96|34103.13|34103.13|0
1587978600000|2020-04-27 09:10:00|34119.01|34119.01|34154.8|34154.8|34162.07|34162.07|34119.01|34119.01|0
1587978900000|2020-04-27 09:15:00|34169.35|34169.35|34180.08|34180.08|34180.08|34180.08|34144.57|34144.57|0
1587979200000|2020-04-27 09:20:00|34172.81|34172.81|34205.32|34205.32|34210.18|34210.18|34164.2|34164.2|0
1587979500000|2020-04-27 09:25:00|34208|34208|34172.49|34172.49|34208|34208|34151.25|34151.25|0
1587979800000|2020-04-27 09:30:00|34165.22|34165.22|34159.29|34159.29|34171.92|34171.92|34159.29|34159.29|0
1587980100000|2020-04-27 09:35:00|34162.52|34162.52|34149.32|34149.32|34184.34|34184.34|34147.98|34147.98|0
1587980400000|2020-04-27 09:40:00|34142.04|34142.04|34128.84|34128.84|34142.04|34142.04|34107.59|34107.59|0
1587980700000|2020-04-27 09:45:00|34121.56|34121.56|34116.39|34116.39|34146.25|34146.25|34105.68|34105.68|0
1587981000000|2020-04-27 09:50:00|34101.85|34101.85|34078.52|34078.52|34101.85|34101.85|34059.38|34059.38|0
1587981300000|2020-04-27 09:55:00|34093.06|34093.06|34095.24|34095.24|34122.99|34122.99|34085.79|34085.79|0
1587981600000|2020-04-27 10:00:00|34087.97|34087.97|34109.28|34109.28|34125.17|34125.17|34071.08|34071.08|0
1587981900000|2020-04-27 10:05:00|34102.01|34102.01|34107.18|34107.18|34117.71|34117.71|34071.39|34071.39|0
1587982200000|2020-04-27 10:10:00|34099.91|34099.91|34096.29|34096.29|34119.05|34119.05|34094.68|34094.68|0
1587982500000|2020-04-27 10:15:00|34089.02|34089.02|34055.67|34055.67|34100.31|34100.31|34048.39|34048.39|0
1587982800000|2020-04-27 10:20:00|34041.12|34041.12|34008.01|34008.01|34048.39|34048.39|34008.01|34008.01|0
1587983100000|2020-04-27 10:25:00|34015.28|34015.28|33962.63|33962.63|34015.28|34015.28|33962.63|33962.63|0
1587983400000|2020-04-27 10:30:00|33955.35|33955.35|33951.96|33951.96|33958.59|33958.59|33934.34|33934.34|0
1587983700000|2020-04-27 10:35:00|33944.69|33944.69|33956.41|33956.41|33959.24|33959.24|33937.42|33937.42|0
1587984000000|2020-04-27 10:40:00|33963.69|33963.69|33975.99|33975.99|33978.82|33978.82|33947.05|33947.05|0
1587984300000|2020-04-27 10:45:00|33976.8|33976.8|33967.42|33967.42|33976.8|33976.8|33955.55|33955.55|0
1587984600000|2020-04-27 10:50:00|33968.76|33968.76|33949.62|33949.62|33974.69|33974.69|33949.62|33949.62|0
1587984900000|2020-04-27 10:55:00|33956.89|33956.89|33981.2|33981.2|33981.2|33981.2|33951.53|33951.53|0
1587985200000|2020-04-27 11:00:00|33975.94|33975.94|33989.61|33989.61|33989.61|33989.61|33926.65|33926.65|0
1587985500000|2020-04-27 11:05:00|33996.88|33996.88|33989.61|33989.61|34007.41|34007.41|33985.59|33985.59|0
1587985800000|2020-04-27 11:10:00|33996.88|33996.88|33969.13|33969.13|34004.15|34004.15|33961.85|33961.85|0
1587986100000|2020-04-27 11:15:00|33976.4|33976.4|33973.72|33973.72|33989.61|33989.61|33973.72|33973.72|0
1587986400000|2020-04-27 11:20:00|33980.99|33980.99|33993.05|33993.05|33993.05|33993.05|33980.42|33980.42|0
1587986700000|2020-04-27 11:25:00|34000.32|34000.32|33997.65|33997.65|34000.32|34000.32|33982.85|33982.85|0
1587987000000|2020-04-27 11:30:00|33990.38|33990.38|34000.93|34000.93|34004.94|34004.94|33983.39|33983.39|0
1587987300000|2020-04-27 11:35:00|33993.65|33993.65|33985.8|33985.8|33993.65|33993.65|33981.09|33981.09|0
1587987600000|2020-04-27 11:40:00|33993.07|33993.07|34021.79|34021.79|34024.21|34024.21|33989.05|33989.05|0
1587987900000|2020-04-27 11:45:00|34023.13|34023.13|34060.59|34060.59|34060.59|34060.59|34023.13|34023.13|0
1587988200000|2020-04-27 11:50:00|34053.32|34053.32|34068.2|34068.2|34074.13|34074.13|34053.32|34053.32|0
1587988500000|2020-04-27 11:55:00|34066.86|34066.86|34060.91|34060.91|34074.13|34074.13|34049.63|34049.63|0
1587988800000|2020-04-27 12:00:00|34053.64|34053.64|34081.07|34081.07|34081.07|34081.07|34053.64|34053.64|0
1587989100000|2020-04-27 12:05:00|34073.8|34073.8|34053.89|34053.89|34073.8|34073.8|34053.89|34053.89|0
1587989400000|2020-04-27 12:10:00|34061.16|34061.16|34064.43|34064.43|34064.43|34064.43|34053.89|34053.89|0
1587989700000|2020-04-27 12:15:00|34057.16|34057.16|34090.08|34090.08|34092.76|34092.76|34055.82|34055.82|0
1587990000000|2020-04-27 12:20:00|34082.81|34082.81|34084.15|34084.15|34096.01|34096.01|34081.47|34081.47|0
1587990300000|2020-04-27 12:25:00|34091.42|34091.42|34118|34118|34118|34118|34081.64|34081.64|0
1587990600000|2020-04-27 12:30:00|34116.66|34116.66|34112.89|34112.89|34136.05|34136.05|34102.12|34102.12|0
1587990900000|2020-04-27 12:35:00|34105.61|34105.61|34138.72|34138.72|34138.72|34138.72|34105.61|34105.61|0
1587991200000|2020-04-27 12:40:00|34137.38|34137.38|34162.13|34162.13|34162.13|34162.13|34137.38|34137.38|0
1587991500000|2020-04-27 12:45:00|34160.8|34160.8|34141.4|34141.4|34169.41|34169.41|34140.06|34140.06|0
1587991800000|2020-04-27 12:50:00|34140.06|34140.06|34076.52|34076.52|34140.06|34140.06|34076.52|34076.52|0
1587992100000|2020-04-27 12:55:00|34075.18|34075.18|34067.91|34067.91|34075.18|34075.18|34050.68|34050.68|0
1587992400000|2020-04-27 13:00:00|34053.36|34053.36|34022.53|34022.53|34053.36|34053.36|34020.61|34020.61|0
1587992700000|2020-04-27 13:05:00|34029.81|34029.81|34024.45|34024.45|34033.06|34033.06|34017.18|34017.18|0
1587993000000|2020-04-27 13:10:00|34023.11|34023.11|34008.56|34008.56|34023.11|34023.11|33996.7|33996.7|0
1587993300000|2020-04-27 13:15:00|34007.22|34007.22|33984.06|33984.06|34018.52|34018.52|33976.79|33976.79|0
1587993600000|2020-04-27 13:20:00|33991.34|33991.34|33968.75|33968.75|34004.54|34004.54|33952.87|33952.87|0
1587993900000|2020-04-27 13:25:00|33970.09|33970.09|33921.67|33921.67|33984.64|33984.64|33921.67|33921.67|0
1587994200000|2020-04-27 13:30:00|33907.13|33907.13|33897.1|33897.1|33932.13|33932.13|33879.88|33879.88|0
1587994500000|2020-04-27 13:35:00|33904.37|33904.37|33930.21|33930.21|33960.64|33960.64|33903.03|33903.03|0
1587994800000|2020-04-27 13:40:00|33915.67|33915.67|33877.71|33877.71|33916.75|33916.75|33870.44|33870.44|0
1587995100000|2020-04-27 13:45:00|33884.98|33884.98|33870.44|33870.44|33884.98|33884.98|33848.62|33848.62|0
1587995400000|2020-04-27 13:50:00|33863.16|33863.16|33810.66|33810.66|33870.44|33870.44|33803.39|33803.39|0
1587995700000|2020-04-27 13:55:00|33812|33812|33829.48|33829.48|33830.81|33830.81|33778.31|33778.31|0
1587996000000|2020-04-27 14:00:00|33830.81|33830.81|33783.74|33783.74|33838.09|33838.09|33783.74|33783.74|0
1587996300000|2020-04-27 14:05:00|33782.4|33782.4|33792.35|33792.35|33792.35|33792.35|33763.84|33763.84|0
1587996600000|2020-04-27 14:10:00|33785.08|33785.08|33791.78|33791.78|33801.73|33801.73|33777.81|33777.81|0
1587996900000|2020-04-27 14:15:00|33793.12|33793.12|33752.73|33752.73|33793.12|33793.12|33752.73|33752.73|0
1587997200000|2020-04-27 14:20:00|33755.41|33755.41|33757.99|33757.99|33776.98|33776.98|33726.07|33726.07|0
1587997500000|2020-04-27 14:25:00|33750.72|33750.72|33786.12|33786.12|33807.82|33807.82|33743.45|33743.45|0
1587997800000|2020-04-27 14:30:00|33787.46|33787.46|33797.42|33797.42|33811.96|33811.96|33765.64|33765.64|0
1587998100000|2020-04-27 14:35:00|33790.14|33790.14|33747.89|33747.89|33790.14|33790.14|33740.62|33740.62|0
1587998400000|2020-04-27 14:40:00|33745.21|33745.21|33715.54|33715.54|33746.55|33746.55|33715.54|33715.54|0
1587998700000|2020-04-27 14:45:00|33708.27|33708.27|33697.38|33697.38|33719.2|33719.2|33666.54|33666.54|0
1587999000000|2020-04-27 14:50:00|33698.72|33698.72|33700.06|33700.06|33708.67|33708.67|33678.24|33678.24|0
1587999300000|2020-04-27 14:55:00|33692.79|33692.79|33721.88|33721.88|33721.88|33721.88|33670.97|33670.97|0
1587999600000|2020-04-27 15:00:00|33729.15|33729.15|33768.56|33768.56|33784.44|33784.44|33708.67|33708.67|0
1587999900000|2020-04-27 15:05:00|33765.88|33765.88|33765.88|33765.88|33789.04|33789.04|33734.11|33734.11|0
1588000200000|2020-04-27 15:10:00|33758.6|33758.6|33763.25|33763.25|33764.84|33764.84|33728.42|33728.42|0
1588000500000|2020-04-27 15:15:00|33764.59|33764.59|33817.65|33817.65|33833.54|33833.54|33761.91|33761.91|0
1588000800000|2020-04-27 15:20:00|33816.32|33816.32|33890.57|33890.57|33896.5|33896.5|33816.32|33816.32|0
1588001100000|2020-04-27 15:25:00|33897.84|33897.84|33863.07|33863.07|33931.2|33931.2|33844.23|33844.23|0
1588058100000|2020-04-28 07:15:00|33756.42|33756.42|33672.59|33672.59|33767.71|33767.71|33663.97|33663.97|0
1588058400000|2020-04-28 07:20:00|33679.86|33679.86|33664.93|33664.93|33691.15|33691.15|33594.5|33594.5|0
1588058700000|2020-04-28 07:25:00|33662.25|33662.25|33659.38|33659.38|33666.08|33666.08|33613.83|33613.83|0
1588059000000|2020-04-28 07:30:00|33666.65|33666.65|33670.74|33670.74|33695.75|33695.75|33598.77|33598.77|0
1588059300000|2020-04-28 07:35:00|33674.75|33674.75|33713.46|33713.46|33723.42|33723.42|33672.07|33672.07|0
1588059600000|2020-04-28 07:40:00|33720.74|33720.74|33758.26|33758.26|33777.27|33777.27|33720.74|33720.74|0
1588059900000|2020-04-28 07:45:00|33752.91|33752.91|33653.33|33653.33|33754.25|33754.25|33653.33|33653.33|0
1588060200000|2020-04-28 07:50:00|33646.06|33646.06|33655.31|33655.31|33711.58|33711.58|33616.96|33616.96|0
1588060500000|2020-04-28 07:55:00|33662|33662|33660.8|33660.8|33693.91|33693.91|33636.3|33636.3|0
1588060800000|2020-04-28 08:00:00|33659.79|33659.79|33639.02|33639.02|33659.79|33659.79|33613.46|33613.46|0
1588061100000|2020-04-28 08:05:00|33631.74|33631.74|33628.99|33628.99|33637.6|33637.6|33582.48|33582.48|0
1588061400000|2020-04-28 08:10:00|33621.72|33621.72|33493.48|33493.48|33623.06|33623.06|33493.48|33493.48|0
1588061700000|2020-04-28 08:15:00|33508.03|33508.03|33526.08|33526.08|33528.76|33528.76|33505.35|33505.35|0
1588062000000|2020-04-28 08:20:00|33511.53|33511.53|33534.83|33534.83|33547.71|33547.71|33502.15|33502.15|0
1588062300000|2020-04-28 08:25:00|33536.04|33536.04|33530.47|33530.47|33566.22|33566.22|33514.9|33514.9|0
1588062600000|2020-04-28 08:30:00|33537.74|33537.74|33547.63|33547.63|33554.9|33554.9|33521.79|33521.79|0
1588062900000|2020-04-28 08:35:00|33550.31|33550.31|33619.44|33619.44|33620.78|33620.78|33550.31|33550.31|0
1588063200000|2020-04-28 08:40:00|33604.9|33604.9|33568.52|33568.52|33610.83|33610.83|33559.91|33559.91|0
1588063500000|2020-04-28 08:45:00|33567.18|33567.18|33538.79|33538.79|33571.9|33571.9|33538.79|33538.79|0
1588063800000|2020-04-28 08:50:00|33531.52|33531.52|33545.49|33545.49|33561.37|33561.37|33514.29|33514.29|0
1588064100000|2020-04-28 08:55:00|33538.21|33538.21|33511.12|33511.12|33546.83|33546.83|33511.12|33511.12|0
1588064400000|2020-04-28 09:00:00|33510.11|33510.11|33561.79|33561.79|33573.65|33573.65|33504.75|33504.75|0
1588064700000|2020-04-28 09:05:00|33559.11|33559.11|33557.19|33557.19|33593.56|33593.56|33553.75|33553.75|0
1588065000000|2020-04-28 09:10:00|33549.92|33549.92|33566.57|33566.57|33582.46|33582.46|33549.92|33549.92|0
1588065300000|2020-04-28 09:15:00|33559.3|33559.3|33644.07|33644.07|33653.95|33653.95|33559.3|33559.3|0
1588065600000|2020-04-28 09:20:00|33651.35|33651.35|33656.71|33656.71|33706.28|33706.28|33651.35|33651.35|0
1588065900000|2020-04-28 09:25:00|33655.37|33655.37|33634.19|33634.19|33680.87|33680.87|33622.5|33622.5|0
1588066200000|2020-04-28 09:30:00|33641.47|33641.47|33618.12|33618.12|33652.76|33652.76|33610.85|33610.85|0
1588066500000|2020-04-28 09:35:00|33625.39|33625.39|33623.65|33623.65|33645.3|33645.3|33606.17|33606.17|0
1588066800000|2020-04-28 09:40:00|33638.19|33638.19|33633.41|33633.41|33638.19|33638.19|33593.6|33593.6|0
1588067100000|2020-04-28 09:45:00|33640.68|33640.68|33703.84|33703.84|33720.49|33720.49|33640.68|33640.68|0
1588067400000|2020-04-28 09:50:00|33711.11|33711.11|33686.29|33686.29|33738.54|33738.54|33686.29|33686.29|0
1588067700000|2020-04-28 09:55:00|33679.02|33679.02|33812.64|33812.64|33813.14|33813.14|33679.02|33679.02|0
1588068000000|2020-04-28 10:00:00|33819.92|33819.92|33757.45|33757.45|33819.92|33819.92|33750.18|33750.18|0
1588068300000|2020-04-28 10:05:00|33750.18|33750.18|33770.26|33770.26|33776.19|33776.19|33735.63|33735.63|0
1588068600000|2020-04-28 10:10:00|33762.22|33762.22|33672.84|33672.84|33779.45|33779.45|33672.84|33672.84|0
1588068900000|2020-04-28 10:15:00|33671.5|33671.5|33676.86|33676.86|33690.07|33690.07|33663.65|33663.65|0
1588069200000|2020-04-28 10:20:00|33691.41|33691.41|33705.37|33705.37|33706.71|33706.71|33685.46|33685.46|0
1588069500000|2020-04-28 10:25:00|33698.09|33698.09|33694.84|33694.84|33726.61|33726.61|33684.89|33684.89|0
1588069800000|2020-04-28 10:30:00|33695.24|33695.24|33681.38|33681.38|33703.86|33703.86|33676.79|33676.79|0
1588070100000|2020-04-28 10:35:00|33674.11|33674.11|33644.44|33644.44|33674.11|33674.11|33644.44|33644.44|0
1588070400000|2020-04-28 10:40:00|33644.94|33644.94|33683.67|33683.67|33683.67|33683.67|33642.26|33642.26|0
1588070700000|2020-04-28 10:45:00|33705.49|33705.49|33697.37|33697.37|33705.49|33705.49|33681.57|33681.57|0
1588071000000|2020-04-28 10:50:00|33704.65|33704.65|33697.95|33697.95|33712.49|33712.49|33683.4|33683.4|0
1588071300000|2020-04-28 10:55:00|33696.61|33696.61|33660.88|33660.88|33697.95|33697.95|33660.88|33660.88|0
1588071600000|2020-04-28 11:00:00|33602.7|33602.7|33602.37|33602.37|33640.59|33640.59|33585.15|33585.15|0
1588071900000|2020-04-28 11:05:00|33609.65|33609.65|33610.97|33610.97|33628.19|33628.19|33586.49|33586.49|0
1588072200000|2020-04-28 11:10:00|33603.69|33603.69|33612.86|33612.86|33632.79|33632.79|33602.08|33602.08|0
1588072500000|2020-04-28 11:15:00|33627.41|33627.41|33597.48|33597.48|33636.53|33636.53|33597.48|33597.48|0
1588072800000|2020-04-28 11:20:00|33596.14|33596.14|33584.85|33584.85|33604.75|33604.75|33575.66|33575.66|0
1588073100000|2020-04-28 11:25:00|33599.4|33599.4|33590.21|33590.21|33612.03|33612.03|33590.21|33590.21|0
1588073400000|2020-04-28 11:30:00|33598.25|33598.25|33582.68|33582.68|33612.79|33612.79|33572.73|33572.73|0
1588073700000|2020-04-28 11:35:00|33581.34|33581.34|33611.78|33611.78|33611.78|33611.78|33574.07|33574.07|0
1588074000000|2020-04-28 11:40:00|33619.05|33619.05|33691.73|33691.73|33691.73|33691.73|33617.71|33617.71|0
1588074300000|2020-04-28 11:45:00|33684.46|33684.46|33675.59|33675.59|33720.82|33720.82|33675.59|33675.59|0
1588074600000|2020-04-28 11:50:00|33676.09|33676.09|33697.33|33697.33|33697.33|33697.33|33672.07|33672.07|0
1588074900000|2020-04-28 11:55:00|33704.6|33704.6|33679.49|33679.49|33711.88|33711.88|33668.79|33668.79|0
1588075200000|2020-04-28 12:00:00|33682.17|33682.17|33655.76|33655.76|33701.5|33701.5|33654.42|33654.42|0
1588075500000|2020-04-28 12:05:00|33663.03|33663.03|33660.71|33660.71|33670.3|33670.3|33650.76|33650.76|0
1588075800000|2020-04-28 12:10:00|33653.44|33653.44|33678.82|33678.82|33678.82|33678.82|33653.44|33653.44|0
1588076100000|2020-04-28 12:15:00|33676.79|33676.79|33658.98|33658.98|33697.27|33697.27|33657.64|33657.64|0
1588076400000|2020-04-28 12:20:00|33666.26|33666.26|33660.32|33660.32|33666.26|33666.26|33646.35|33646.35|0
1588076700000|2020-04-28 12:25:00|33667.59|33667.59|33644.34|33644.34|33680.8|33680.8|33629.89|33629.89|0
1588077000000|2020-04-28 12:30:00|33637.06|33637.06|33689.51|33689.51|33689.77|33689.77|33633.81|33633.81|0
1588077300000|2020-04-28 12:35:00|33674.97|33674.97|33705.37|33705.37|33713.4|33713.4|33656.98|33656.98|0
1588077600000|2020-04-28 12:40:00|33698.09|33698.09|33709.14|33709.14|33717.74|33717.74|33687.32|33687.32|0
1588077900000|2020-04-28 12:45:00|33716.41|33716.41|33710.98|33710.98|33725.53|33725.53|33709.14|33709.14|0
1588078200000|2020-04-28 12:50:00|33712.32|33712.32|33691.85|33691.85|33717.68|33717.68|33681.9|33681.9|0
1588078500000|2020-04-28 12:55:00|33699.12|33699.12|33699.39|33699.39|33717.69|33717.69|33694.53|33694.53|0
1588078800000|2020-04-28 13:00:00|33692.11|33692.11|33706.84|33706.84|33731.34|33731.34|33692.11|33692.11|0
1588079100000|2020-04-28 13:05:00|33728.66|33728.66|33748.69|33748.69|33789.65|33789.65|33720.56|33720.56|0
1588079400000|2020-04-28 13:10:00|33763.23|33763.23|33815.19|33815.19|33816.53|33816.53|33761.9|33761.9|0
1588079700000|2020-04-28 13:15:00|33813.85|33813.85|33811.51|33811.51|33838.92|33838.92|33811.51|33811.51|0
1588080000000|2020-04-28 13:20:00|33818.78|33818.78|33806.75|33806.75|33820.12|33820.12|33790.1|33790.1|0
1588080300000|2020-04-28 13:25:00|33814.02|33814.02|33817.26|33817.26|33841.77|33841.77|33805.41|33805.41|0
1588080600000|2020-04-28 13:30:00|33809.99|33809.99|33786.99|33786.99|33833.16|33833.16|33786.99|33786.99|0
1588080900000|2020-04-28 13:35:00|33788.33|33788.33|33825.09|33825.09|33827.38|33827.38|33771.75|33771.75|0
1588081200000|2020-04-28 13:40:00|33825.5|33825.5|33758.96|33758.96|33825.5|33825.5|33756.28|33756.28|0
1588081500000|2020-04-28 13:45:00|33751.69|33751.69|33737.76|33737.76|33774.85|33774.85|33736.35|33736.35|0
1588081800000|2020-04-28 13:50:00|33739.1|33739.1|33760.48|33760.48|33793.59|33793.59|33731.25|33731.25|0
1588082100000|2020-04-28 13:55:00|33767.76|33767.76|33704.79|33704.79|33775.03|33775.03|33704.79|33704.79|0
1588082400000|2020-04-28 14:00:00|33697.51|33697.51|33753.79|33753.79|33767|33767|33675.43|33675.43|0
1588082700000|2020-04-28 14:05:00|33761.07|33761.07|33768.02|33768.02|33792.26|33792.26|33728.72|33728.72|0
1588083000000|2020-04-28 14:10:00|33758.07|33758.07|33743.53|33743.53|33776.64|33776.64|33728.21|33728.21|0
1588083300000|2020-04-28 14:15:00|33736.25|33736.25|33728.51|33728.51|33762.13|33762.13|33707.2|33707.2|0
1588083600000|2020-04-28 14:20:00|33721.24|33721.24|33735.3|33735.3|33735.3|33735.3|33672.24|33672.24|0
1588083900000|2020-04-28 14:25:00|33733.96|33733.96|33753.87|33753.87|33784.3|33784.3|33726.69|33726.69|0
1588084200000|2020-04-28 14:30:00|33761.14|33761.14|33763.06|33763.06|33778.37|33778.37|33733.96|33733.96|0
1588084500000|2020-04-28 14:35:00|33764.4|33764.4|33788.89|33788.89|33790.23|33790.23|33757.12|33757.12|0
1588084800000|2020-04-28 14:40:00|33787.55|33787.55|33764.21|33764.21|33787.55|33787.55|33727.84|33727.84|0
1588085100000|2020-04-28 14:45:00|33762.87|33762.87|33779.33|33779.33|33789.28|33789.28|33749.66|33749.66|0
1588085400000|2020-04-28 14:50:00|33777.99|33777.99|33786.41|33786.41|33826.22|33826.22|33774.55|33774.55|0
1588085700000|2020-04-28 14:55:00|33793.69|33793.69|33775.29|33775.29|33793.69|33793.69|33738.76|33738.76|0
1588086000000|2020-04-28 15:00:00|33782.56|33782.56|33773.92|33773.92|33788.5|33788.5|33734.2|33734.2|0
1588086300000|2020-04-28 15:05:00|33772.58|33772.58|33749.1|33749.1|33795.99|33795.99|33716.83|33716.83|0
1588086600000|2020-04-28 15:10:00|33741.83|33741.83|33757.54|33757.54|33758.87|33758.87|33707.38|33707.38|0
1588086900000|2020-04-28 15:15:00|33764.81|33764.81|33743.26|33743.26|33773.42|33773.42|33741.92|33741.92|0
1588087200000|2020-04-28 15:20:00|33744.6|33744.6|33710.34|33710.34|33754.55|33754.55|33703.31|33703.31|0
1588087500000|2020-04-28 15:25:00|33711.67|33711.67|33693.04|33693.04|33711.67|33711.67|33641.12|33641.12|0
1588144500000|2020-04-29 07:15:00|33662.21|33662.21|33671.29|33671.29|33693.11|33693.11|33621.82|33621.82|0
1588144800000|2020-04-29 07:20:00|33657.89|33657.89|33592.44|33592.44|33675.12|33675.12|33585.16|33585.16|0
1588145100000|2020-04-29 07:25:00|33606.98|33606.98|33619.17|33619.17|33669.51|33669.51|33605.64|33605.64|0
1588145400000|2020-04-29 07:30:00|33611.9|33611.9|33599.35|33599.35|33652.18|33652.18|33574.87|33574.87|0
1588145700000|2020-04-29 07:35:00|33600.69|33600.69|33603.02|33603.02|33647.82|33647.82|33580.95|33580.95|0
1588146000000|2020-04-29 07:40:00|33600.34|33600.34|33660.63|33660.63|33666.56|33666.56|33600.34|33600.34|0
1588146300000|2020-04-29 07:45:00|33653.35|33653.35|33631.53|33631.53|33660.63|33660.63|33591.15|33591.15|0
1588146600000|2020-04-29 07:50:00|33624.26|33624.26|33555.3|33555.3|33624.26|33624.26|33555.3|33555.3|0
1588146900000|2020-04-29 07:55:00|33562.57|33562.57|33573.1|33573.1|33616.74|33616.74|33555.3|33555.3|0
1588147200000|2020-04-29 08:00:00|33580.37|33580.37|33554.46|33554.46|33587.64|33587.64|33547.19|33547.19|0
1588147500000|2020-04-29 08:05:00|33561.73|33561.73|33567.96|33567.96|33611.03|33611.03|33553.42|33553.42|0
1588147800000|2020-04-29 08:10:00|33569.3|33569.3|33636.49|33636.49|33657.92|33657.92|33567.96|33567.96|0
1588148100000|2020-04-29 08:15:00|33637.83|33637.83|33639.35|33639.35|33646.63|33646.63|33598.97|33598.97|0
1588148400000|2020-04-29 08:20:00|33624.81|33624.81|33632.08|33632.08|33632.08|33632.08|33602.99|33602.99|0
1588148700000|2020-04-29 08:25:00|33629.4|33629.4|33555.91|33555.91|33629.4|33629.4|33544.61|33544.61|0
1588149000000|2020-04-29 08:30:00|33563.18|33563.18|33606.24|33606.24|33606.24|33606.24|33555.91|33555.91|0
1588149300000|2020-04-29 08:35:00|33598.97|33598.97|33627.49|33627.49|33627.49|33627.49|33577.15|33577.15|0
1588149600000|2020-04-29 08:40:00|33620.21|33620.21|33607|33607|33630.16|33630.16|33597.81|33597.81|0
1588149900000|2020-04-29 08:45:00|33621.54|33621.54|33619.27|33619.27|33626.54|33626.54|33612|33612|0
1588150200000|2020-04-29 08:50:00|33612|33612|33671.46|33671.46|33671.71|33671.71|33594.77|33594.77|0
1588150500000|2020-04-29 08:55:00|33670.7|33670.7|33740.05|33740.05|33740.05|33740.05|33665.35|33665.35|0
1588150800000|2020-04-29 09:00:00|33725.5|33725.5|33732.59|33732.59|33745.23|33745.23|33716.13|33716.13|0
1588151100000|2020-04-29 09:05:00|33747.14|33747.14|33725.32|33725.32|33764.37|33764.37|33718.05|33718.05|0
1588151400000|2020-04-29 09:10:00|33732.59|33732.59|33698.14|33698.14|33732.59|33732.59|33692.79|33692.79|0
1588151700000|2020-04-29 09:15:00|33690.87|33690.87|33647.81|33647.81|33690.87|33690.87|33647.81|33647.81|0
1588152000000|2020-04-29 09:20:00|33655.08|33655.08|33658.52|33658.52|33658.52|33658.52|33633.26|33633.26|0
1588152300000|2020-04-29 09:25:00|33687.62|33687.62|33732.02|33732.02|33753.84|33753.84|33680.34|33680.34|0
1588152600000|2020-04-29 09:30:00|33730.68|33730.68|33753.58|33753.58|33762.19|33762.19|33725.32|33725.32|0
1588152900000|2020-04-29 09:35:00|33752.24|33752.24|33748.98|33748.98|33760.85|33760.85|33743.62|33743.62|0
1588153200000|2020-04-29 09:40:00|33770.8|33770.8|33771.57|33771.57|33772.42|33772.42|33751.66|33751.66|0
1588153500000|2020-04-29 09:45:00|33764.29|33764.29|33694.56|33694.56|33764.54|33764.54|33693.22|33693.22|0
1588153800000|2020-04-29 09:50:00|33691.89|33691.89|33686.3|33686.3|33693.98|33693.98|33661.17|33661.17|0
1588154100000|2020-04-29 09:55:00|33684.96|33684.96|33685.09|33685.09|33686.3|33686.3|33679.03|33679.03|0
1588154400000|2020-04-29 10:00:00|33677.81|33677.81|33688.11|33688.11|33688.11|33688.11|33656.34|33656.34|0
1588154700000|2020-04-29 10:05:00|33680.84|33680.84|33627.24|33627.24|33680.84|33680.84|33626.49|33626.49|0
1588155000000|2020-04-29 10:10:00|33634.52|33634.52|33606.26|33606.26|33634.52|33634.52|33591.71|33591.71|0
1588155300000|2020-04-29 10:15:00|33613.53|33613.53|33655.57|33655.57|33662.85|33662.85|33609.52|33609.52|0
1588155600000|2020-04-29 10:20:00|33662.85|33662.85|33684.48|33684.48|33693.09|33693.09|33648.3|33648.3|0
1588155900000|2020-04-29 10:25:00|33677.2|33677.2|33615.65|33615.65|33691.75|33691.75|33601.1|33601.1|0
1588156200000|2020-04-29 10:30:00|33622.92|33622.92|33681.88|33681.88|33696.43|33696.43|33622.92|33622.92|0
1588156500000|2020-04-29 10:35:00|33696.43|33696.43|33743.01|33743.01|33750.28|33750.28|33674.61|33674.61|0
1588156800000|2020-04-29 10:40:00|33735.73|33735.73|33736.34|33736.34|33765.44|33765.44|33721.8|33721.8|0
1588157100000|2020-04-29 10:45:00|33721.8|33721.8|33756.82|33756.82|33756.82|33756.82|33721.8|33721.8|0
1588157400000|2020-04-29 10:50:00|33759.5|33759.5|33758.01|33758.01|33766.78|33766.78|33728.92|33728.92|0
1588157700000|2020-04-29 10:55:00|33755.33|33755.33|33790.16|33790.16|33790.16|33790.16|33755.08|33755.08|0
1588158000000|2020-04-29 11:00:00|33782.89|33782.89|33788.89|33788.89|33804.78|33804.78|33782.89|33782.89|0
1588158300000|2020-04-29 11:05:00|33784.87|33784.87|33770.74|33770.74|33784.87|33784.87|33760.37|33760.37|0
1588158600000|2020-04-29 11:10:00|33785.29|33785.29|33807.25|33807.25|33812.61|33812.61|33785.29|33785.29|0
1588158900000|2020-04-29 11:15:00|33814.52|33814.52|33819.12|33819.12|33846.29|33846.29|33804.57|33804.57|0
1588159200000|2020-04-29 11:20:00|33811.84|33811.84|33817.78|33817.78|33827.73|33827.73|33797.3|33797.3|0
1588159500000|2020-04-29 11:25:00|33810.5|33810.5|33803.87|33803.87|33811.31|33811.31|33795.26|33795.26|0
1588159800000|2020-04-29 11:30:00|33811.14|33811.14|33821.6|33821.6|33824.28|33824.28|33805.21|33805.21|0
1588160100000|2020-04-29 11:35:00|33814.33|33814.33|33820.26|33820.26|33828.87|33828.87|33802.46|33802.46|0
1588160400000|2020-04-29 11:40:00|33822.94|33822.94|33863.9|33863.9|33872.51|33872.51|33822.94|33822.94|0
1588160700000|2020-04-29 11:45:00|33871.17|33871.17|33857.2|33857.2|33881.7|33881.7|33857.2|33857.2|0
1588161000000|2020-04-29 11:50:00|33864.47|33864.47|33867.15|33867.15|33894.91|33894.91|33857.2|33857.2|0
1588161300000|2020-04-29 11:55:00|33874.43|33874.43|33859.88|33859.88|33888.97|33888.97|33852.61|33852.61|0
1588161600000|2020-04-29 12:00:00|33874.43|33874.43|33878.95|33878.95|33878.95|33878.95|33830.79|33830.79|0
1588161900000|2020-04-29 12:05:00|33886.22|33886.22|33861.15|33861.15|33893.49|33893.49|33835.31|33835.31|0
1588162200000|2020-04-29 12:10:00|33859.81|33859.81|33853.45|33853.45|33873.19|33873.19|33846.18|33846.18|0
1588162500000|2020-04-29 12:15:00|33846.18|33846.18|33812.49|33812.49|33846.18|33846.18|33808.47|33808.47|0
1588162800000|2020-04-29 12:20:00|33805.22|33805.22|33862.06|33862.06|33862.06|33862.06|33805.22|33805.22|0
1588163100000|2020-04-29 12:25:00|33869.34|33869.34|33920.44|33920.44|33922.35|33922.35|33862.06|33862.06|0
1588163400000|2020-04-29 12:30:00|33927.71|33927.71|33941.19|33941.19|34064.67|34064.67|33927.71|33927.71|0
1588163700000|2020-04-29 12:35:00|33948.47|33948.47|33960.91|33960.91|34012.01|34012.01|33933.92|33933.92|0
1588164000000|2020-04-29 12:40:00|33963.59|33963.59|33967.04|33967.04|33997.46|33997.46|33922.31|33922.31|0
1588164300000|2020-04-29 12:45:00|33959.77|33959.77|34035.55|34035.55|34053.35|34053.35|33934.69|33934.69|0
1588164600000|2020-04-29 12:50:00|34028.27|34028.27|34053.53|34053.53|34054.87|34054.87|34010.47|34010.47|0
1588164900000|2020-04-29 12:55:00|34046.26|34046.26|34042.82|34042.82|34102.53|34102.53|34022.91|34022.91|0
1588165200000|2020-04-29 13:00:00|34045.5|34045.5|34020.05|34020.05|34078.03|34078.03|34012.2|34012.2|0
1588165500000|2020-04-29 13:05:00|34034.59|34034.59|34077.47|34077.47|34098.9|34098.9|34034.59|34034.59|0
1588165800000|2020-04-29 13:10:00|34081.49|34081.49|34095.13|34095.13|34103.56|34103.56|34013.16|34013.16|0
1588166100000|2020-04-29 13:15:00|34093.79|34093.79|34134.54|34134.54|34134.54|34134.54|34077.91|34077.91|0
1588166400000|2020-04-29 13:20:00|34127.26|34127.26|34135.45|34135.45|34153.85|34153.85|34103.34|34103.34|0
1588166700000|2020-04-29 13:25:00|34128.18|34128.18|34103.73|34103.73|34132.2|34132.2|34064.64|34064.64|0
1588167000000|2020-04-29 13:30:00|34089.18|34089.18|34046.88|34046.88|34096.45|34096.45|34003.63|34003.63|0
1588167300000|2020-04-29 13:35:00|34054.15|34054.15|34063.72|34063.72|34065.06|34065.06|34013.38|34013.38|0
1588167600000|2020-04-29 13:40:00|34070.99|34070.99|34002.37|34002.37|34089.56|34089.56|34002.37|34002.37|0
1588167900000|2020-04-29 13:45:00|34009.65|34009.65|33965.1|33965.1|34040.08|34040.08|33965.1|33965.1|0
1588168200000|2020-04-29 13:50:00|33979.64|33979.64|34066.35|34066.35|34066.35|34066.35|33964.52|33964.52|0
1588168500000|2020-04-29 13:55:00|34073.62|34073.62|34077.58|34077.58|34077.58|34077.58|34029.73|34029.73|0
1588168800000|2020-04-29 14:00:00|34070.3|34070.3|34030|34030|34087.46|34087.46|34019.64|34019.64|0
1588169100000|2020-04-29 14:05:00|34032.68|34032.68|34009.18|34009.18|34096.64|34096.64|34009.18|34009.18|0
1588169400000|2020-04-29 14:10:00|34001.9|34001.9|34015.3|34015.3|34048.98|34048.98|34001.9|34001.9|0
1588169700000|2020-04-29 14:15:00|34029.84|34029.84|34094.92|34094.92|34097.59|34097.59|34014.15|34014.15|0
1588170000000|2020-04-29 14:20:00|34096.25|34096.25|34122.43|34122.43|34135.63|34135.63|34087.21|34087.21|0
1588170300000|2020-04-29 14:25:00|34121.09|34121.09|34154.2|34154.2|34179.86|34179.86|34102.52|34102.52|0
1588170600000|2020-04-29 14:30:00|34161.47|34161.47|34166.18|34166.18|34168.74|34168.74|34140.33|34140.33|0
1588170900000|2020-04-29 14:35:00|34162.16|34162.16|34098.34|34098.34|34189.59|34189.59|34088.39|34088.39|0
1588171200000|2020-04-29 14:40:00|34099.68|34099.68|34077.6|34077.6|34099.68|34099.68|34063.31|34063.31|0
1588171500000|2020-04-29 14:45:00|34070.33|34070.33|34051.15|34051.15|34070.33|34070.33|34038.54|34038.54|0
1588171800000|2020-04-29 14:50:00|34058.43|34058.43|34083.94|34083.94|34086.62|34086.62|34056.76|34056.76|0
1588172100000|2020-04-29 14:55:00|34076.67|34076.67|34075.33|34075.33|34095.23|34095.23|34069.97|34069.97|0
1588172400000|2020-04-29 15:00:00|34082.6|34082.6|34033.42|34033.42|34094.47|34094.47|34001.65|34001.65|0
1588172700000|2020-04-29 15:05:00|34034.76|34034.76|34100.28|34100.28|34108.39|34108.39|34034.76|34034.76|0
1588173000000|2020-04-29 15:10:00|34093|34093|34163.76|34163.76|34163.76|34163.76|34093|34093|0
1588173300000|2020-04-29 15:15:00|34158.41|34158.41|34183.75|34183.75|34204.23|34204.23|34147.96|34147.96|0
1588173600000|2020-04-29 15:20:00|34176.48|34176.48|34206.61|34206.61|34215.23|34215.23|34164.3|34164.3|0
1588173900000|2020-04-29 15:25:00|34207.95|34207.95|34158.9|34158.9|34219.24|34219.24|34158.9|34158.9|0
1588230900000|2020-04-30 07:15:00|34459.63|34459.63|34585.98|34585.98|34601.28|34601.28|34390.56|34390.56|0
1588231200000|2020-04-30 07:20:00|34571.43|34571.43|34409.4|34409.4|34622.34|34622.34|34376.86|34376.86|0
1588231500000|2020-04-30 07:25:00|34402.13|34402.13|34571.19|34571.19|34593.01|34593.01|34401.62|34401.62|0
1588231800000|2020-04-30 07:30:00|34577.89|34577.89|34636.89|34636.89|34673.39|34673.39|34571.19|34571.19|0
1588232100000|2020-04-30 07:35:00|34644.16|34644.16|34588.79|34588.79|34660.05|34660.05|34564.29|34564.29|0
1588232400000|2020-04-30 07:40:00|34610.61|34610.61|34687.93|34687.93|34741.14|34741.14|34592.05|34592.05|0
1588232700000|2020-04-30 07:45:00|34680.65|34680.65|34537.68|34537.68|34687.93|34687.93|34514.52|34514.52|0
1588233000000|2020-04-30 07:50:00|34544.95|34544.95|34580.16|34580.16|34607.34|34607.34|34529.25|34529.25|0
1588233300000|2020-04-30 07:55:00|34578.82|34578.82|34611.19|34611.19|34651.05|34651.05|34523.7|34523.7|0
1588233600000|2020-04-30 08:00:00|34640.29|34640.29|34645.07|34645.07|34668.23|34668.23|34604.68|34604.68|0
1588233900000|2020-04-30 08:05:00|34643.73|34643.73|34543.52|34543.52|34643.73|34643.73|34528.98|34528.98|0
1588234200000|2020-04-30 08:10:00|34550.8|34550.8|34481.85|34481.85|34566.73|34566.73|34481.85|34481.85|0
1588234500000|2020-04-30 08:15:00|34477.83|34477.83|34409.26|34409.26|34506.92|34506.92|34404.67|34404.67|0
1588234800000|2020-04-30 08:20:00|34431.08|34431.08|34405.82|34405.82|34446.2|34446.2|34398.55|34398.55|0
1588235100000|2020-04-30 08:25:00|34407.16|34407.16|34425.9|34425.9|34425.9|34425.9|34376.85|34376.85|0
1588235400000|2020-04-30 08:30:00|34428.58|34428.58|34463.03|34463.03|34488.87|34488.87|34422.65|34422.65|0
1588235700000|2020-04-30 08:35:00|34455.76|34455.76|34479.49|34479.49|34479.49|34479.49|34445.81|34445.81|0
1588236000000|2020-04-30 08:40:00|34472.22|34472.22|34544.95|34544.95|34552.23|34552.23|34469.54|34469.54|0
1588236300000|2020-04-30 08:45:00|34546.29|34546.29|34506.87|34506.87|34560.84|34560.84|34506.87|34506.87|0
1588236600000|2020-04-30 08:50:00|34504.19|34504.19|34477.98|34477.98|34504.19|34504.19|34470.7|34470.7|0
1588236900000|2020-04-30 08:55:00|34476.64|34476.64|34510.76|34510.76|34522.63|34522.63|34476.64|34476.64|0
1588237200000|2020-04-30 09:00:00|34518.03|34518.03|34449.89|34449.89|34525.3|34525.3|34435.34|34435.34|0
1588237500000|2020-04-30 09:05:00|34448.38|34448.38|34405.89|34405.89|34473.46|34473.46|34405.89|34405.89|0
1588237800000|2020-04-30 09:10:00|34407.23|34407.23|34458.15|34458.15|34465.42|34465.42|34407.23|34407.23|0
1588238100000|2020-04-30 09:15:00|34465.42|34465.42|34526.28|34526.28|34526.28|34526.28|34460.06|34460.06|0
1588238400000|2020-04-30 09:20:00|34533.56|34533.56|34560.02|34560.02|34574.52|34574.52|34533.56|34533.56|0
1588238700000|2020-04-30 09:25:00|34558.68|34558.68|34548.73|34548.73|34564.62|34564.62|34525.57|34525.57|0
1588239000000|2020-04-30 09:30:00|34556|34556|34543.18|34543.18|34558.68|34558.68|34519.45|34519.45|0
1588239300000|2020-04-30 09:35:00|34528.64|34528.64|34478.49|34478.49|34528.64|34528.64|34477.15|34477.15|0
1588239600000|2020-04-30 09:40:00|34485.76|34485.76|34470.64|34470.64|34514.28|34514.28|34469.3|34469.3|0
1588239900000|2020-04-30 09:45:00|34463.37|34463.37|34492.97|34492.97|34507.52|34507.52|34460.69|34460.69|0
1588240200000|2020-04-30 09:50:00|34500.25|34500.25|34456.42|34456.42|34514.79|34514.79|34456.42|34456.42|0
1588240500000|2020-04-30 09:55:00|34449.15|34449.15|34466.34|34466.34|34480.89|34480.89|34427.33|34427.33|0
1588240800000|2020-04-30 10:00:00|34466.75|34466.75|34476.04|34476.04|34505.14|34505.14|34459.39|34459.39|0
1588241100000|2020-04-30 10:05:00|34483.32|34483.32|34468.77|34468.77|34490.59|34490.59|34458.82|34458.82|0
1588241400000|2020-04-30 10:10:00|34461.5|34461.5|34465.51|34465.51|34495.37|34495.37|34461.5|34461.5|0
1588241700000|2020-04-30 10:15:00|34458.24|34458.24|34460.16|34460.16|34472.79|34472.79|34442.93|34442.93|0
1588242000000|2020-04-30 10:20:00|34467.43|34467.43|34490.59|34490.59|34490.59|34490.59|34439.25|34439.25|0
1588242300000|2020-04-30 10:25:00|34483.32|34483.32|34448.6|34448.6|34484.15|34484.15|34437.83|34437.83|0
1588242600000|2020-04-30 10:30:00|34463.14|34463.14|34492.48|34492.48|34492.48|34492.48|34436.22|34436.22|0
1588242900000|2020-04-30 10:35:00|34491.14|34491.14|34491.14|34491.14|34512.96|34512.96|34491.14|34491.14|0
1588243200000|2020-04-30 10:40:00|34498.41|34498.41|34462.62|34462.62|34498.41|34498.41|34433.53|34433.53|0
1588243500000|2020-04-30 10:45:00|34469.89|34469.89|34468.79|34468.79|34479.85|34479.85|34436.21|34436.21|0
1588243800000|2020-04-30 10:50:00|34461.51|34461.51|34428.32|34428.32|34464.19|34464.19|34421.05|34421.05|0
1588244100000|2020-04-30 10:55:00|34442.87|34442.87|34453.59|34453.59|34466.71|34466.71|34441.81|34441.81|0
1588244400000|2020-04-30 11:00:00|34446.32|34446.32|34458.08|34458.08|34467.81|34467.81|34435.68|34435.68|0
1588244700000|2020-04-30 11:05:00|34457.07|34457.07|34479.15|34479.15|34493.7|34493.7|34447.78|34447.78|0
1588245000000|2020-04-30 11:10:00|34486.42|34486.42|34487|34487|34494.27|34494.27|34468.43|34468.43|0
1588245300000|2020-04-30 11:15:00|34494.27|34494.27|34518.26|34518.26|34526.87|34526.87|34471.11|34471.11|0
1588245600000|2020-04-30 11:20:00|34496.44|34496.44|34415.67|34415.67|34506.39|34506.39|34415.67|34415.67|0
1588245900000|2020-04-30 11:25:00|34408.4|34408.4|34413.75|34413.75|34428.3|34428.3|34386.58|34386.58|0
1588246200000|2020-04-30 11:30:00|34415.09|34415.09|34451.95|34451.95|34455.96|34455.96|34390.6|34390.6|0
1588246500000|2020-04-30 11:35:00|34444.67|34444.67|34420.56|34420.56|34445.25|34445.25|34409.27|34409.27|0
1588246800000|2020-04-30 11:40:00|34421.9|34421.9|34370.22|34370.22|34442.38|34442.38|34370.22|34370.22|0
1588247100000|2020-04-30 11:45:00|34377.5|34377.5|34305.03|34305.03|34398.97|34398.97|34250.68|34250.68|0
1588247400000|2020-04-30 11:50:00|34297.76|34297.76|34365.9|34365.9|34373.17|34373.17|34275.94|34275.94|0
1588247700000|2020-04-30 11:55:00|34363.22|34363.22|34392.31|34392.31|34399.59|34399.59|34341.4|34341.4|0
1588248000000|2020-04-30 12:00:00|34385.04|34385.04|34448.01|34448.01|34475.76|34475.76|34385.04|34385.04|0
1588248300000|2020-04-30 12:05:00|34449.35|34449.35|34468.49|34468.49|34497.58|34497.58|34449.35|34449.35|0
1588248600000|2020-04-30 12:10:00|34483.03|34483.03|34483.03|34483.03|34532.61|34532.61|34475.76|34475.76|0
1588248900000|2020-04-30 12:15:00|34475.76|34475.76|34469.06|34469.06|34475.76|34475.76|34428.1|34428.1|0
1588249200000|2020-04-30 12:20:00|34471.74|34471.74|34510.02|34510.02|34510.02|34510.02|34470.4|34470.4|0
1588249500000|2020-04-30 12:25:00|34511.36|34511.36|34609.93|34609.93|34609.93|34609.93|34511.36|34511.36|0
1588249800000|2020-04-30 12:30:00|34612.61|34612.61|34646.8|34646.8|34668.62|34668.62|34583.52|34583.52|0
1588250100000|2020-04-30 12:35:00|34661.35|34661.35|34584.98|34584.98|34705.56|34705.56|34561.06|34561.06|0
1588250400000|2020-04-30 12:40:00|34577.71|34577.71|34649.68|34649.68|34666.91|34666.91|34570.44|34570.44|0
1588250700000|2020-04-30 12:45:00|34647|34647|34678.01|34678.01|34690.06|34690.06|34603.36|34603.36|0
1588251000000|2020-04-30 12:50:00|34670.74|34670.74|34664.05|34664.05|34700.41|34700.41|34647.58|34647.58|0
1588251300000|2020-04-30 12:55:00|34668.07|34668.07|34583.28|34583.28|34697.16|34697.16|34583.28|34583.28|0
1588251600000|2020-04-30 13:00:00|34590.55|34590.55|34621.38|34621.38|34640.7|34640.7|34566.63|34566.63|0
1588251900000|2020-04-30 13:05:00|34610.09|34610.09|34512.31|34512.31|34638.25|34638.25|34512.31|34512.31|0
1588252200000|2020-04-30 13:10:00|34520.35|34520.35|34537.73|34537.73|34573.71|34573.71|34513.08|34513.08|0
1588252500000|2020-04-30 13:15:00|34545|34545|34593.3|34593.3|34593.3|34593.3|34505.38|34505.38|0
1588252800000|2020-04-30 13:20:00|34607.84|34607.84|34573.92|34573.92|34609.18|34609.18|34556.12|34556.12|0
1588253100000|2020-04-30 13:25:00|34566.65|34566.65|34490.66|34490.66|34577.94|34577.94|34476.12|34476.12|0
1588253400000|2020-04-30 13:30:00|34497.94|34497.94|34398.45|34398.45|34497.94|34497.94|34355.39|34355.39|0
1588253700000|2020-04-30 13:35:00|34391.18|34391.18|34391.75|34391.75|34434.82|34434.82|34367.26|34367.26|0
1588254000000|2020-04-30 13:40:00|34390.41|34390.41|34357.23|34357.23|34412.23|34412.23|34328.14|34328.14|0
1588254300000|2020-04-30 13:45:00|34371.78|34371.78|34220.2|34220.2|34379.05|34379.05|34218.86|34218.86|0
1588254600000|2020-04-30 13:50:00|34198.38|34198.38|34230.15|34230.15|34257.33|34257.33|34169.29|34169.29|0
1588254900000|2020-04-30 13:55:00|34222.88|34222.88|34195.58|34195.58|34254.23|34254.23|34195.58|34195.58|0
1588255200000|2020-04-30 14:00:00|34188.3|34188.3|34095.07|34095.07|34248.59|34248.59|34095.07|34095.07|0
1588255500000|2020-04-30 14:05:00|34089.71|34089.71|34129.52|34129.52|34131.43|34131.43|34053.34|34053.34|0
1588255800000|2020-04-30 14:10:00|34122.24|34122.24|34084.54|34084.54|34122.24|34122.24|34064.06|34064.06|0
1588256100000|2020-04-30 14:15:00|34079.18|34079.18|33962.12|33962.12|34082.43|34082.43|33947.57|33947.57|0
1588256400000|2020-04-30 14:20:00|33969.39|33969.39|33961.94|33961.94|33999.06|33999.06|33929.01|33929.01|0
1588256700000|2020-04-30 14:25:00|33969.21|33969.21|34014.19|34014.19|34062.42|34062.42|33940.12|33940.12|0
1588257000000|2020-04-30 14:30:00|34006.92|34006.92|33981.61|33981.61|34028.74|34028.74|33981.61|33981.61|0
1588257300000|2020-04-30 14:35:00|33974.34|33974.34|33956.53|33956.53|33974.34|33974.34|33920.16|33920.16|0
1588257600000|2020-04-30 14:40:00|33963.8|33963.8|33860.45|33860.45|33971.07|33971.07|33854.51|33854.51|0
1588257900000|2020-04-30 14:45:00|33874.99|33874.99|33873.65|33873.65|33895.47|33895.47|33814.13|33814.13|0
1588258200000|2020-04-30 14:50:00|33874.99|33874.99|33903.25|33903.25|33929.16|33929.16|33873.65|33873.65|0
1588258500000|2020-04-30 14:55:00|33895.98|33895.98|33838.76|33838.76|33907.26|33907.26|33831.49|33831.49|0
1588258800000|2020-04-30 15:00:00|33846.03|33846.03|33967.56|33967.56|33982.11|33982.11|33846.03|33846.03|0
1588259100000|2020-04-30 15:05:00|33966.22|33966.22|34018.32|34018.32|34036.12|34036.12|33958.95|33958.95|0
1588259400000|2020-04-30 15:10:00|34011.05|34011.05|34049.52|34049.52|34064.06|34064.06|33992.48|33992.48|0
1588259700000|2020-04-30 15:15:00|34056.79|34056.79|34064.49|34064.49|34085.88|34085.88|34034.97|34034.97|0
1588260000000|2020-04-30 15:20:00|34068.5|34068.5|34075.71|34075.71|34098.05|34098.05|34011.47|34011.47|0
1588260300000|2020-04-30 15:25:00|34068.44|34068.44|33930.28|33930.28|34069.78|34069.78|33908.46|33908.46|0
1588317300000|2020-05-01 07:15:00|33396.54|33396.54|33386.84|33386.84|33396.54|33396.54|33365.02|33365.02|0
1588317600000|2020-05-01 07:20:00|33369.43|33369.43|33468.72|33468.72|33480.77|33480.77|33369.43|33369.43|0
1588317900000|2020-05-01 07:25:00|33475.99|33475.99|33550.78|33550.78|33553.55|33553.55|33468.72|33468.72|0
1588318200000|2020-05-01 07:30:00|33543.51|33543.51|33444.99|33444.99|33543.51|33543.51|33440.39|33440.39|0
1588318500000|2020-05-01 07:35:00|33452.26|33452.26|33454.17|33454.17|33459.53|33459.53|33427.76|33427.76|0
1588318800000|2020-05-01 07:40:00|33455.51|33455.51|33528.43|33528.43|33528.43|33528.43|33455.51|33455.51|0
1588319100000|2020-05-01 07:45:00|33521.16|33521.16|33559.63|33559.63|33574.18|33574.18|33513.89|33513.89|0
1588319400000|2020-05-01 07:50:00|33552.36|33552.36|33572.26|33572.26|33572.26|33572.26|33551.02|33551.02|0
1588319700000|2020-05-01 07:55:00|33573.6|33573.6|33623.94|33623.94|33623.94|33623.94|33573.6|33573.6|0
1588320000000|2020-05-01 08:00:00|33625.28|33625.28|33644.37|33644.37|33644.37|33644.37|33607.48|33607.48|0
1588320300000|2020-05-01 08:05:00|33637.1|33637.1|33711.75|33711.75|33711.75|33711.75|33621.21|33621.21|0
1588320600000|2020-05-01 08:10:00|33719.02|33719.02|33760.74|33760.74|33760.74|33760.74|33695.86|33695.86|0
1588320900000|2020-05-01 08:15:00|33753.47|33753.47|33836.73|33836.73|33844|33844|33753.47|33753.47|0
1588321200000|2020-05-01 08:20:00|33829.46|33829.46|33822.18|33822.18|33829.46|33829.46|33822.18|33822.18|0
1588321500000|2020-05-01 08:25:00|33814.91|33814.91|33800.94|33800.94|33822.18|33822.18|33793.09|33793.09|0
1588321800000|2020-05-01 08:30:00|33800.13|33800.13|33793.03|33793.03|33810.25|33810.25|33781.16|33781.16|0
1588322100000|2020-05-01 08:35:00|33800.3|33800.3|33786.33|33786.33|33800.3|33800.3|33764.51|33764.51|0
1588322400000|2020-05-01 08:40:00|33787.08|33787.08|33779.05|33779.05|33794.36|33794.36|33755.89|33755.89|0
1588322700000|2020-05-01 08:45:00|33793.59|33793.59|33786.49|33786.49|33800.87|33800.87|33786.49|33786.49|0
1588323000000|2020-05-01 08:50:00|33779.22|33779.22|33760.42|33760.42|33800.23|33800.23|33760.42|33760.42|0
1588323300000|2020-05-01 08:55:00|33753.15|33753.15|33791.62|33791.62|33791.62|33791.62|33738.6|33738.6|0
1588323600000|2020-05-01 09:00:00|33784.34|33784.34|33778.41|33778.41|33784.34|33784.34|33746.64|33746.64|0
1588323900000|2020-05-01 09:05:00|33775.73|33775.73|33746.64|33746.64|33775.73|33775.73|33746.64|33746.64|0
1588324200000|2020-05-01 09:10:00|33761.18|33761.18|33736.11|33736.11|33761.18|33761.18|33736.11|33736.11|0
1588324500000|2020-05-01 09:15:00|33734.77|33734.77|33698.4|33698.4|33736.11|33736.11|33698.4|33698.4|0
1588324800000|2020-05-01 09:20:00|33691.13|33691.13|33691.28|33691.28|33698.4|33698.4|33688.45|33688.45|0
1588325100000|2020-05-01 09:25:00|33692.62|33692.62|33723.24|33723.24|33724.58|33724.58|33692.62|33692.62|0
1588325400000|2020-05-01 09:30:00|33724.58|33724.58|33795.98|33795.98|33810.52|33810.52|33724.58|33724.58|0
1588325700000|2020-05-01 09:35:00|33788.7|33788.7|33814.54|33814.54|33821.81|33821.81|33788.7|33788.7|0
1588326000000|2020-05-01 09:40:00|33810.52|33810.52|33872.32|33872.32|33872.32|33872.32|33805.16|33805.16|0
1588326300000|2020-05-01 09:45:00|33879.59|33879.59|33894.14|33894.14|33901.41|33901.41|33865.05|33865.05|0
1588326600000|2020-05-01 09:50:00|33892.8|33892.8|33894.14|33894.14|33928.59|33928.59|33892.8|33892.8|0
1588326900000|2020-05-01 09:55:00|33915.96|33915.96|33923.6|33923.6|33929.7|33929.7|33915.96|33915.96|0
1588327200000|2020-05-01 10:00:00|33918.24|33918.24|33907.31|33907.31|33920.92|33920.92|33892.76|33892.76|0
1588327500000|2020-05-01 10:05:00|33892.76|33892.76|33896.02|33896.02|33914.58|33914.58|33885.49|33885.49|0
1588327800000|2020-05-01 10:10:00|33901.38|33901.38|33887.4|33887.4|33908.65|33908.65|33887.4|33887.4|0
1588328100000|2020-05-01 10:15:00|33880.13|33880.13|33869.6|33869.6|33884.15|33884.15|33869.6|33869.6|0
1588328400000|2020-05-01 10:20:00|33884.15|33884.15|33920.52|33920.52|33920.52|33920.52|33884.15|33884.15|0
1588328700000|2020-05-01 10:25:00|33919.18|33919.18|33943.02|33943.02|33943.02|33943.02|33919.18|33919.18|0
1588329000000|2020-05-01 10:30:00|33950.29|33950.29|33945.7|33945.7|33950.29|33950.29|33935.75|33935.75|0
1588329300000|2020-05-01 10:35:00|33931.15|33931.15|33894.79|33894.79|33931.15|33931.15|33894.79|33894.79|0
1588329600000|2020-05-01 10:40:00|33894.38|33894.38|33893.04|33893.04|33894.38|33894.38|33872.56|33872.56|0
1588329900000|2020-05-01 10:45:00|33894.38|33894.38|33846.15|33846.15|33899.74|33899.74|33846.15|33846.15|0
1588330200000|2020-05-01 10:50:00|33846.55|33846.55|33822.98|33822.98|33846.55|33846.55|33822.98|33822.98|0
1588330500000|2020-05-01 10:55:00|33821.64|33821.64|33830.57|33830.57|33830.83|33830.83|33794.46|33794.46|0
1588330800000|2020-05-01 11:00:00|33859.67|33859.67|33958.7|33958.7|33958.7|33958.7|33856.99|33856.99|0
1588331100000|2020-05-01 11:05:00|33965.97|33965.97|34022.82|34022.82|34031.43|34031.43|33965.97|33965.97|0
1588331400000|2020-05-01 11:10:00|34021.48|34021.48|34049.23|34049.23|34076.41|34076.41|34021.48|34021.48|0
1588331700000|2020-05-01 11:15:00|34050.57|34050.57|34063.78|34063.78|34065.12|34065.12|34034.69|34034.69|0
1588332000000|2020-05-01 11:20:00|34056.51|34056.51|34051.15|34051.15|34065.12|34065.12|34051.15|34051.15|0
1588332300000|2020-05-01 11:25:00|34058.42|34058.42|34029.33|34029.33|34065.7|34065.7|34029.33|34029.33|0
1588334400000|2020-05-01 12:00:00|33947.9|33947.9|33947.3|33947.3|33947.9|33947.9|33946.6|33946.6|0
1588334700000|2020-05-01 12:05:00|33954.6|33954.6|33949.2|33949.2|33972.4|33972.4|33947.3|33947.3|0
1588335000000|2020-05-01 12:10:00|33956.5|33956.5|33971.1|33971.1|33995.6|33995.6|33956.5|33956.5|0
1588337100000|2020-05-01 12:45:00|33864.1|33864.1|33835|33835|33864.1|33864.1|33833.7|33833.7|0
1588337400000|2020-05-01 12:50:00|33834|33834|33824.3|33824.3|33834|33834|33822.7|33822.7|0
1588337700000|2020-05-01 12:55:00|33825.7|33825.7|33861.3|33861.3|33877.2|33877.2|33823|33823|0
1588338900000|2020-05-01 13:15:00|33831.6|33831.6|33840.2|33840.2|33842.9|33842.9|33831.6|33831.6|0
1588339200000|2020-05-01 13:20:00|33845.6|33845.6|33829.7|33829.7|33845.6|33845.6|33828.3|33828.3|0
1588339500000|2020-05-01 13:25:00|33828.3|33828.3|33885.7|33885.7|33907|33907|33819.7|33819.7|0
1588339800000|2020-05-01 13:30:00|33871.2|33871.2|33803.8|33803.8|33894.4|33894.4|33767.5|33767.5|0
1588340100000|2020-05-01 13:35:00|33818.4|33818.4|33743.3|33743.3|33834.3|33834.3|33728.8|33728.8|0
1588340400000|2020-05-01 13:40:00|33748.7|33748.7|33842.1|33842.1|33842.1|33842.1|33748.7|33748.7|0
1588340700000|2020-05-01 13:45:00|33849.3|33849.3|33891.3|33891.3|33891.3|33891.3|33816.7|33816.7|0
1588341000000|2020-05-01 13:50:00|33892.7|33892.7|33897.3|33897.3|33921|33921|33888.7|33888.7|0
1588341300000|2020-05-01 13:55:00|33904.6|33904.6|33916.9|33916.9|33921.4|33921.4|33894|33894|0
1588341600000|2020-05-01 14:00:00|33924.1|33924.1|33941.4|33941.4|33948.6|33948.6|33912.3|33912.3|0
1588341900000|2020-05-01 14:05:00|33938.7|33938.7|33914.8|33914.8|33944.6|33944.6|33914.8|33914.8|0
1588342200000|2020-05-01 14:10:00|33907.5|33907.5|33882.1|33882.1|33914.4|33914.4|33882.1|33882.1|0
1588342500000|2020-05-01 14:15:00|33881.3|33881.3|33891|33891|33904.2|33904.2|33875.1|33875.1|0
1588342800000|2020-05-01 14:20:00|33889.7|33889.7|33889.4|33889.4|33931.7|33931.7|33881.1|33881.1|0
1588343100000|2020-05-01 14:25:00|33874.8|33874.8|33913.3|33913.3|33922.5|33922.5|33874.8|33874.8|0
1588343400000|2020-05-01 14:30:00|33920.6|33920.6|33958.3|33958.3|33959.6|33959.6|33897.5|33897.5|0
1588343700000|2020-05-01 14:35:00|33959.6|33959.6|33957.7|33957.7|33986.8|33986.8|33950.4|33950.4|0
1588344000000|2020-05-01 14:40:00|33955|33955|33948.3|33948.3|33976.8|33976.8|33933.8|33933.8|0
1588344300000|2020-05-01 14:45:00|33955.6|33955.6|33927.1|33927.1|33955.8|33955.8|33917.4|33917.4|0
1588344600000|2020-05-01 14:50:00|33941.6|33941.6|33917.9|33917.9|33941.6|33941.6|33909.8|33909.8|0
1588344900000|2020-05-01 14:55:00|33920.6|33920.6|33895.2|33895.2|33929.2|33929.2|33885.3|33885.3|0
1588345200000|2020-05-01 15:00:00|33892.6|33892.6|33897.7|33897.7|33909.8|33909.8|33884.5|33884.5|0
1588345500000|2020-05-01 15:05:00|33899|33899|33857.3|33857.3|33899|33899|33857.3|33857.3|0
1588345800000|2020-05-01 15:10:00|33855.9|33855.9|33855.9|33855.9|33865.9|33865.9|33855.9|33855.9|0
1588346100000|2020-05-01 15:15:00|33848.7|33848.7|33840.9|33840.9|33863.2|33863.2|33840.9|33840.9|0
1588346400000|2020-05-01 15:20:00|33843.6|33843.6|33828.2|33828.2|33852.7|33852.7|33828.2|33828.2|0
1588346700000|2020-05-01 15:25:00|33835.5|33835.5|33859.6|33859.6|33871.9|33871.9|33821.7|33821.7|0
1588576500000|2020-05-04 07:15:00|33791.58|33791.58|33743.92|33743.92|33805.55|33805.55|33740.47|33740.47|0
1588576800000|2020-05-04 07:20:00|33729.37|33729.37|33704.11|33704.11|33764.97|33764.97|33692.05|33692.05|0
1588577100000|2020-05-04 07:25:00|33696.84|33696.84|33683.63|33683.63|33705.45|33705.45|33654.54|33654.54|0
1588577400000|2020-05-04 07:30:00|33690.9|33690.9|33572.42|33572.42|33715.4|33715.4|33534.71|33534.71|0
1588577700000|2020-05-04 07:35:00|33565.14|33565.14|33567.76|33567.76|33582.12|33582.12|33522.78|33522.78|0
1588578000000|2020-05-04 07:40:00|33573.12|33573.12|33606.03|33606.03|33606.03|33606.03|33539.24|33539.24|0
1588578300000|2020-05-04 07:45:00|33584.21|33584.21|33663.46|33663.46|33663.46|33663.46|33584.21|33584.21|0
1588578600000|2020-05-04 07:50:00|33648.91|33648.91|33690.49|33690.49|33690.49|33690.49|33634.36|33634.36|0
1588578900000|2020-05-04 07:55:00|33683.22|33683.22|33668.92|33668.92|33729.8|33729.8|33657.06|33657.06|0
1588579200000|2020-05-04 08:00:00|33683.47|33683.47|33703.73|33703.73|33740.5|33740.5|33672.94|33672.94|0
1588579500000|2020-05-04 08:05:00|33711.01|33711.01|33701.63|33701.63|33721.53|33721.53|33653.4|33653.4|0
1588579800000|2020-05-04 08:10:00|33700.29|33700.29|33659.14|33659.14|33722.11|33722.11|33651.87|33651.87|0
1588580100000|2020-05-04 08:15:00|33666.41|33666.41|33643.83|33643.83|33688.23|33688.23|33643.83|33643.83|0
1588580400000|2020-05-04 08:20:00|33641.15|33641.15|33659.53|33659.53|33687.47|33687.47|33641.15|33641.15|0
1588580700000|2020-05-04 08:25:00|33644.98|33644.98|33676.18|33676.18|33676.18|33676.18|33629.86|33629.86|0
1588581000000|2020-05-04 08:30:00|33668.91|33668.91|33592.15|33592.15|33676.18|33676.18|33592.15|33592.15|0
1588581300000|2020-05-04 08:35:00|33606.7|33606.7|33620.56|33620.56|33627.95|33627.95|33599.43|33599.43|0
1588581600000|2020-05-04 08:40:00|33623.24|33623.24|33658.25|33658.25|33658.25|33658.25|33608.69|33608.69|0
1588581900000|2020-05-04 08:45:00|33658|33658|33656.24|33656.24|33666.94|33666.94|33639.18|33639.18|0
1588582200000|2020-05-04 08:50:00|33663.51|33663.51|33629.39|33629.39|33668.43|33668.43|33614.84|33614.84|0
1588582500000|2020-05-04 08:55:00|33628.05|33628.05|33601.63|33601.63|33649.29|33649.29|33597.04|33597.04|0
1588582800000|2020-05-04 09:00:00|33616.18|33616.18|33528.14|33528.14|33616.18|33616.18|33528.14|33528.14|0
1588583100000|2020-05-04 09:05:00|33520.86|33520.86|33531.39|33531.39|33535.41|33535.41|33513.59|33513.59|0
1588583400000|2020-05-04 09:10:00|33534.07|33534.07|33520.1|33520.1|33555.89|33555.89|33483.73|33483.73|0
1588583700000|2020-05-04 09:15:00|33521.44|33521.44|33529.52|33529.52|33547.76|33547.76|33495.6|33495.6|0
1588584000000|2020-05-04 09:20:00|33530.28|33530.28|33501.27|33501.27|33554.86|33554.86|33501.27|33501.27|0
1588584300000|2020-05-04 09:25:00|33494|33494|33470.56|33470.56|33502.63|33502.63|33454.67|33454.67|0
1588584600000|2020-05-04 09:30:00|33471.31|33471.31|33487.45|33487.45|33487.45|33487.45|33452.42|33452.42|0
1588584900000|2020-05-04 09:35:00|33480.18|33480.18|33462.95|33462.95|33486.11|33486.11|33448.4|33448.4|0
1588585200000|2020-05-04 09:40:00|33461.61|33461.61|33460.27|33460.27|33467.54|33467.54|33456.25|33456.25|0
1588585500000|2020-05-04 09:45:00|33460.77|33460.77|33460.23|33460.23|33482.05|33482.05|33445.68|33445.68|0
1588585800000|2020-05-04 09:50:00|33467.5|33467.5|33541.18|33541.18|33541.18|33541.18|33467.5|33467.5|0
1588586100000|2020-05-04 09:55:00|33535.82|33535.82|33551.52|33551.52|33555.53|33555.53|33519.17|33519.17|0
1588586400000|2020-05-04 10:00:00|33550.18|33550.18|33562.56|33562.56|33579.39|33579.39|33537.66|33537.66|0
1588586700000|2020-05-04 10:05:00|33563.9|33563.9|33560.06|33560.06|33588.4|33588.4|33553.95|33553.95|0
1588587000000|2020-05-04 10:10:00|33562.73|33562.73|33573.45|33573.45|33573.45|33573.45|33546.27|33546.27|0
1588587300000|2020-05-04 10:15:00|33580.72|33580.72|33590.1|33590.1|33597.37|33597.37|33579.38|33579.38|0
1588587600000|2020-05-04 10:20:00|33597.37|33597.37|33571.3|33571.3|33611.92|33611.92|33562.69|33562.69|0
1588587900000|2020-05-04 10:25:00|33585.85|33585.85|33526.9|33526.9|33585.85|33585.85|33526.9|33526.9|0
1588588200000|2020-05-04 10:30:00|33525.56|33525.56|33508.02|33508.02|33534.17|33534.17|33499.98|33499.98|0
1588588500000|2020-05-04 10:35:00|33510.7|33510.7|33501.91|33501.91|33514.72|33514.72|33477.98|33477.98|0
1588588800000|2020-05-04 10:40:00|33494.63|33494.63|33541.53|33541.53|33541.53|33541.53|33480.66|33480.66|0
1588589100000|2020-05-04 10:45:00|33542.28|33542.28|33522.38|33522.38|33542.28|33542.28|33515.1|33515.1|0
1588589400000|2020-05-04 10:50:00|33525.06|33525.06|33477.96|33477.96|33526.4|33526.4|33477.96|33477.96|0
1588589700000|2020-05-04 10:55:00|33475.28|33475.28|33488.48|33488.48|33501.12|33501.12|33473.94|33473.94|0
1588590000000|2020-05-04 11:00:00|33481.21|33481.21|33472.98|33472.98|33488.48|33488.48|33456.52|33456.52|0
1588590300000|2020-05-04 11:05:00|33458.43|33458.43|33492.66|33492.66|33502.83|33502.83|33451.16|33451.16|0
1588590600000|2020-05-04 11:10:00|33491.32|33491.32|33509.12|33509.12|33509.12|33509.12|33491.32|33491.32|0
1588590900000|2020-05-04 11:15:00|33507.78|33507.78|33497.77|33497.77|33515|33515|33487.82|33487.82|0
1588591200000|2020-05-04 11:20:00|33490.5|33490.5|33436.63|33436.63|33490.5|33490.5|33418.06|33418.06|0
1588591500000|2020-05-04 11:25:00|33429.36|33429.36|33428|33428|33451.16|33451.16|33423.42|33423.42|0
1588591800000|2020-05-04 11:30:00|33435.27|33435.27|33454.41|33454.41|33454.41|33454.41|33433.93|33433.93|0
1588592100000|2020-05-04 11:35:00|33447.14|33447.14|33445.8|33445.8|33451.73|33451.73|33427.24|33427.24|0
1588592400000|2020-05-04 11:40:00|33431.25|33431.25|33429.87|33429.87|33445.8|33445.8|33422.6|33422.6|0
1588592700000|2020-05-04 11:45:00|33428.53|33428.53|33479.44|33479.44|33479.44|33479.44|33428.53|33428.53|0
1588593000000|2020-05-04 11:50:00|33476.76|33476.76|33486.18|33486.18|33498.05|33498.05|33445.04|33445.04|0
1588593300000|2020-05-04 11:55:00|33490.2|33490.2|33483.41|33483.41|33518.72|33518.72|33483.41|33483.41|0
1588593600000|2020-05-04 12:00:00|33480.73|33480.73|33438.24|33438.24|33480.73|33480.73|33438.24|33438.24|0
1588593900000|2020-05-04 12:05:00|33452.79|33452.79|33445.13|33445.13|33452.79|33452.79|33430.97|33430.97|0
1588594200000|2020-05-04 12:10:00|33443.79|33443.79|33496.61|33496.61|33496.61|33496.61|33439.77|33439.77|0
1588594500000|2020-05-04 12:15:00|33489.34|33489.34|33452.97|33452.97|33493.36|33493.36|33444.36|33444.36|0
1588594800000|2020-05-04 12:20:00|33451.64|33451.64|33417.95|33417.95|33451.64|33451.64|33409.34|33409.34|0
1588595100000|2020-05-04 12:25:00|33420.63|33420.63|33410.1|33410.1|33421.97|33421.97|33385.6|33385.6|0
1588595400000|2020-05-04 12:30:00|33402.83|33402.83|33397.4|33397.4|33417.37|33417.37|33390.2|33390.2|0
1588595700000|2020-05-04 12:35:00|33411.94|33411.94|33388.21|33388.21|33414.62|33414.62|33378.83|33378.83|0
1588596000000|2020-05-04 12:40:00|33402.75|33402.75|33408.17|33408.17|33414.86|33414.86|33384.32|33384.32|0
1588596300000|2020-05-04 12:45:00|33410.85|33410.85|33371.23|33371.23|33423.48|33423.48|33371.23|33371.23|0
1588596600000|2020-05-04 12:50:00|33385.77|33385.77|33432.67|33432.67|33441.4|33441.4|33385.77|33385.77|0
1588596900000|2020-05-04 12:55:00|33429.99|33429.99|33422.84|33422.84|33461.12|33461.12|33415.44|33415.44|0
1588597200000|2020-05-04 13:00:00|33437.39|33437.39|33382.45|33382.45|33437.39|33437.39|33360.63|33360.63|0
1588597500000|2020-05-04 13:05:00|33375.18|33375.18|33331.16|33331.16|33381.92|33381.92|33329.83|33329.83|0
1588597800000|2020-05-04 13:10:00|33338.44|33338.44|33384.99|33384.99|33384.99|33384.99|33338.44|33338.44|0
1588598100000|2020-05-04 13:15:00|33385.49|33385.49|33324.93|33324.93|33405.17|33405.17|33324.93|33324.93|0
1588598400000|2020-05-04 13:20:00|33322.25|33322.25|33401.68|33401.68|33416.22|33416.22|33322.25|33322.25|0
1588598700000|2020-05-04 13:25:00|33403.02|33403.02|33391.6|33391.6|33416.1|33416.1|33355.23|33355.23|0
1588599000000|2020-05-04 13:30:00|33406.15|33406.15|33400.26|33400.26|33442.51|33442.51|33361.74|33361.74|0
1588599300000|2020-05-04 13:35:00|33398.92|33398.92|33315.13|33315.13|33416.55|33416.55|33297.9|33297.9|0
1588599600000|2020-05-04 13:40:00|33307.85|33307.85|33164.4|33164.4|33307.85|33307.85|33164.4|33164.4|0
1588599900000|2020-05-04 13:45:00|33171.67|33171.67|33144.75|33144.75|33185.71|33185.71|33128.03|33128.03|0
1588600200000|2020-05-04 13:50:00|33137.48|33137.48|33197.02|33197.02|33197.02|33197.02|33128.11|33128.11|0
1588600500000|2020-05-04 13:55:00|33199.7|33199.7|33197.59|33197.59|33230.13|33230.13|33176.54|33176.54|0
1588600800000|2020-05-04 14:00:00|33204.86|33204.86|33260.56|33260.56|33261.9|33261.9|33145.34|33145.34|0
1588601100000|2020-05-04 14:05:00|33246.01|33246.01|33163.14|33163.14|33267.83|33267.83|33147.59|33147.59|0
1588601400000|2020-05-04 14:10:00|33177.69|33177.69|33179.22|33179.22|33224.19|33224.19|33158.55|33158.55|0
1588601700000|2020-05-04 14:15:00|33176.54|33176.54|33302.44|33302.44|33303.77|33303.77|33171.94|33171.94|0
1588602000000|2020-05-04 14:20:00|33301.1|33301.1|33274.21|33274.21|33332.29|33332.29|33253.65|33253.65|0
1588602300000|2020-05-04 14:25:00|33281.48|33281.48|33315.71|33315.71|33334.5|33334.5|33273.63|33273.63|0
1588602600000|2020-05-04 14:30:00|33322.98|33322.98|33340.95|33340.95|33371.29|33371.29|33293.12|33293.12|0
1588602900000|2020-05-04 14:35:00|33348.23|33348.23|33356.76|33356.76|33356.76|33356.76|33321.48|33321.48|0
1588603200000|2020-05-04 14:40:00|33358.1|33358.1|33330.22|33330.22|33388.4|33388.4|33311.65|33311.65|0
1588603500000|2020-05-04 14:45:00|33322.94|33322.94|33315.11|33315.11|33356.07|33356.07|33288.09|33288.09|0
1588603800000|2020-05-04 14:50:00|33336.93|33336.93|33386.91|33386.91|33418.68|33418.68|33313.77|33313.77|0
1588604100000|2020-05-04 14:55:00|33394.18|33394.18|33403.62|33403.62|33425.19|33425.19|33375.62|33375.62|0
1588604400000|2020-05-04 15:00:00|33396.35|33396.35|33430.8|33430.8|33438.07|33438.07|33384.48|33384.48|0
1588604700000|2020-05-04 15:05:00|33428.12|33428.12|33442.95|33442.95|33467.44|33467.44|33426.78|33426.78|0
1588605000000|2020-05-04 15:10:00|33450.22|33450.22|33410.41|33410.41|33470.85|33470.85|33400.79|33400.79|0
1588605300000|2020-05-04 15:15:00|33417.68|33417.68|33441.84|33441.84|33453.47|33453.47|33411.75|33411.75|0
1588605600000|2020-05-04 15:20:00|33443.06|33443.06|33443.93|33443.93|33445.44|33445.44|33370.37|33370.37|0
1588605900000|2020-05-04 15:25:00|33436.66|33436.66|33347.63|33347.63|33436.66|33436.66|33335.08|33335.08|0
1588662900000|2020-05-05 07:15:00|33398.41|33398.41|33372.57|33372.57|33471.14|33471.14|33372|33372|0
1588663200000|2020-05-05 07:20:00|33380.61|33380.61|33376.02|33376.02|33415.06|33415.06|33326.44|33326.44|0
1588663500000|2020-05-05 07:25:00|33383.29|33383.29|33417.74|33417.74|33417.74|33417.74|33325.68|33325.68|0
1588663800000|2020-05-05 07:30:00|33425.01|33425.01|33354.96|33354.96|33425.01|33425.01|33333.72|33333.72|0
1588664100000|2020-05-05 07:35:00|33362.23|33362.23|33405.87|33405.87|33413.15|33413.15|33339.08|33339.08|0
1588664400000|2020-05-05 07:40:00|33420.42|33420.42|33434.97|33434.97|33484.54|33484.54|33405.87|33405.87|0
1588664700000|2020-05-05 07:45:00|33420.42|33420.42|33433.63|33433.63|33440.9|33440.9|33385.39|33385.39|0
1588665000000|2020-05-05 07:50:00|33419.08|33419.08|33351.52|33351.52|33448.17|33448.17|33351.52|33351.52|0
1588665300000|2020-05-05 07:55:00|33344.24|33344.24|33397.07|33397.07|33411.62|33411.62|33344.24|33344.24|0
1588665600000|2020-05-05 08:00:00|33389.8|33389.8|33417.12|33417.12|33424.39|33424.39|33365.14|33365.14|0
1588665900000|2020-05-05 08:05:00|33409.85|33409.85|33422.94|33422.94|33447.31|33447.31|33390.44|33390.44|0
1588666200000|2020-05-05 08:10:00|33430.21|33430.21|33378.53|33378.53|33466.58|33466.58|33378.53|33378.53|0
1588666500000|2020-05-05 08:15:00|33371.26|33371.26|33385.79|33385.79|33409.71|33409.71|33289.73|33289.73|0
1588666800000|2020-05-05 08:20:00|33393.06|33393.06|33366.71|33366.71|33486.91|33486.91|33365.18|33365.18|0
1588667100000|2020-05-05 08:25:00|33373.98|33373.98|33362.12|33362.12|33395.8|33395.8|33347.57|33347.57|0
1588667400000|2020-05-05 08:30:00|33347.57|33347.57|33271.97|33271.97|33381.26|33381.26|33271.97|33271.97|0
1588667700000|2020-05-05 08:35:00|33274.65|33274.65|33275.97|33275.97|33313.7|33313.7|33235.59|33235.59|0
1588668000000|2020-05-05 08:40:00|33273.29|33273.29|33248.98|33248.98|33273.29|33273.29|33168.03|33168.03|0
1588668300000|2020-05-05 08:45:00|33270.8|33270.8|33157.34|33157.34|33270.8|33270.8|33154.09|33154.09|0
1588668600000|2020-05-05 08:50:00|33150.65|33150.65|33138.02|33138.02|33183.76|33183.76|33101.07|33101.07|0
1588668900000|2020-05-05 08:55:00|33130.74|33130.74|33063.18|33063.18|33130.74|33130.74|33056.48|33056.48|0
1588669200000|2020-05-05 09:00:00|33070.45|33070.45|33099.44|33099.44|33192.65|33192.65|33057.25|33057.25|0
1588669500000|2020-05-05 09:05:00|33092.17|33092.17|33168.66|33168.66|33169.62|33169.62|33086.81|33086.81|0
1588669800000|2020-05-05 09:10:00|33161.39|33161.39|33111.05|33111.05|33161.39|33161.39|33085.98|33085.98|0
1588670100000|2020-05-05 09:15:00|33112.39|33112.39|33129.04|33129.04|33172.68|33172.68|33110.48|33110.48|0
1588670400000|2020-05-05 09:20:00|33121.77|33121.77|33177.28|33177.28|33191.82|33191.82|33121.77|33121.77|0
1588670700000|2020-05-05 09:25:00|33170|33170|33186.47|33186.47|33193.74|33193.74|33121.01|33121.01|0
1588671000000|2020-05-05 09:30:00|33179.19|33179.19|33160.63|33160.63|33179.19|33179.19|33098.42|33098.42|0
1588671300000|2020-05-05 09:35:00|33175.17|33175.17|33168.99|33168.99|33183.54|33183.54|33130.2|33130.2|0
1588671600000|2020-05-05 09:40:00|33183.54|33183.54|33165.48|33165.48|33200.6|33200.6|33152.85|33152.85|0
1588671900000|2020-05-05 09:45:00|33162.8|33162.8|33207.21|33207.21|33221.75|33221.75|33155.53|33155.53|0
1588672200000|2020-05-05 09:50:00|33221.75|33221.75|33230.54|33230.54|33243.17|33243.17|33207.21|33207.21|0
1588672500000|2020-05-05 09:55:00|33237.81|33237.81|33199.53|33199.53|33237.81|33237.81|33184.98|33184.98|0
1588672800000|2020-05-05 10:00:00|33198.19|33198.19|33201.63|33201.63|33216.18|33216.18|33177.13|33177.13|0
1588673100000|2020-05-05 10:05:00|33223.45|33223.45|33243.93|33243.93|33243.93|33243.93|33198.95|33198.95|0
1588673400000|2020-05-05 10:10:00|33239.91|33239.91|33207.14|33207.14|33254.46|33254.46|33199.86|33199.86|0
1588673700000|2020-05-05 10:15:00|33199.86|33199.86|33188.57|33188.57|33205.8|33205.8|33175.36|33175.36|0
1588674000000|2020-05-05 10:20:00|33189.91|33189.91|33164.65|33164.65|33203.88|33203.88|33164.65|33164.65|0
1588674300000|2020-05-05 10:25:00|33167.33|33167.33|33167.33|33167.33|33191.83|33191.83|33142.83|33142.83|0
1588674600000|2020-05-05 10:30:00|33174.6|33174.6|33188.59|33188.59|33188.59|33188.59|33117.77|33117.77|0
1588674900000|2020-05-05 10:35:00|33181.31|33181.31|33177.3|33177.3|33184.57|33184.57|33154.14|33154.14|0
1588675200000|2020-05-05 10:40:00|33162.75|33162.75|33215|33215|33215|33215|33162.75|33162.75|0
1588675500000|2020-05-05 10:45:00|33222.28|33222.28|33197.78|33197.78|33222.28|33222.28|33179.21|33179.21|0
1588675800000|2020-05-05 10:50:00|33196.44|33196.44|33190.67|33190.67|33213.83|33213.83|33190.67|33190.67|0
1588676100000|2020-05-05 10:55:00|33183.4|33183.4|33198.27|33198.27|33222.77|33222.77|33176.13|33176.13|0
1588676400000|2020-05-05 11:00:00|33199.28|33199.28|33193.34|33193.34|33256.89|33256.89|33193.34|33193.34|0
1588676700000|2020-05-05 11:05:00|33200.62|33200.62|33133.32|33133.32|33209.23|33209.23|33126.04|33126.04|0
1588677000000|2020-05-05 11:10:00|33140.59|33140.59|33166.43|33166.43|33173.7|33173.7|33127.38|33127.38|0
1588677300000|2020-05-05 11:15:00|33173.7|33173.7|33110.16|33110.16|33183.65|33183.65|33110.16|33110.16|0
1588677600000|2020-05-05 11:20:00|33124.7|33124.7|33056.57|33056.57|33143.27|33143.27|33056.57|33056.57|0
1588677900000|2020-05-05 11:25:00|33053.89|33053.89|33057.9|33057.9|33078.38|33078.38|33046.61|33046.61|0
1588678200000|2020-05-05 11:30:00|33065.18|33065.18|33083.74|33083.74|33112.84|33112.84|33057.9|33057.9|0
1588678500000|2020-05-05 11:35:00|33076.47|33076.47|33123.04|33123.04|33144.86|33144.86|33076.47|33076.47|0
1588678800000|2020-05-05 11:40:00|33120.36|33120.36|33127.63|33127.63|33146.2|33146.2|33103.13|33103.13|0
1588679100000|2020-05-05 11:45:00|33134.91|33134.91|33131.65|33131.65|33150.79|33150.79|33113.09|33113.09|0
1588679400000|2020-05-05 11:50:00|33135.67|33135.67|33145.62|33145.62|33155.58|33155.58|33135.67|33135.67|0
1588679700000|2020-05-05 11:55:00|33167.44|33167.44|33152.9|33152.9|33186.01|33186.01|33144.28|33144.28|0
1588680000000|2020-05-05 12:00:00|33167.44|33167.44|33179.32|33179.32|33189.26|33189.26|33153.48|33153.48|0
1588680300000|2020-05-05 12:05:00|33164.77|33164.77|33205.07|33205.07|33205.07|33205.07|33162.86|33162.86|0
1588680600000|2020-05-05 12:10:00|33212.34|33212.34|33285.6|33285.6|33285.6|33285.6|33205.07|33205.07|0
1588680900000|2020-05-05 12:15:00|33292.88|33292.88|33228.75|33228.75|33292.88|33292.88|33227.41|33227.41|0
1588681200000|2020-05-05 12:20:00|33221.47|33221.47|33233.34|33233.34|33266.45|33266.45|33221.47|33221.47|0
1588681500000|2020-05-05 12:25:00|33218.79|33218.79|33258.99|33258.99|33258.99|33258.99|33214.78|33214.78|0
1588681800000|2020-05-05 12:30:00|33266.26|33266.26|33218.03|33218.03|33273.54|33273.54|33215.35|33215.35|0
1588682100000|2020-05-05 12:35:00|33225.3|33225.3|33173.63|33173.63|33225.3|33225.3|33165.01|33165.01|0
1588682400000|2020-05-05 12:40:00|33180.9|33180.9|33210.18|33210.18|33224.73|33224.73|33165.01|33165.01|0
1588682700000|2020-05-05 12:45:00|33202.91|33202.91|33231.75|33231.75|33231.75|33231.75|33199.91|33199.91|0
1588683000000|2020-05-05 12:50:00|33230.41|33230.41|33217.2|33217.2|33249.55|33249.55|33198.64|33198.64|0
1588683300000|2020-05-05 12:55:00|33218.54|33218.54|33178.92|33178.92|33218.54|33218.54|33177.58|33177.58|0
1588683600000|2020-05-05 13:00:00|33177.58|33177.58|33195.96|33195.96|33198.64|33198.64|33172.22|33172.22|0
1588683900000|2020-05-05 13:05:00|33197.3|33197.3|33200.9|33200.9|33244.96|33244.96|33189.6|33189.6|0
1588684200000|2020-05-05 13:10:00|33202.23|33202.23|33173.14|33173.14|33202.23|33202.23|33140.03|33140.03|0
1588684500000|2020-05-05 13:15:00|33180.42|33180.42|33186.92|33186.92|33194.2|33194.2|33144.62|33144.62|0
1588684800000|2020-05-05 13:20:00|33194.2|33194.2|33177.55|33177.55|33211.42|33211.42|33176.21|33176.21|0
1588685100000|2020-05-05 13:25:00|33192.09|33192.09|33199.37|33199.37|33211.23|33211.23|33174.87|33174.87|0
1588685400000|2020-05-05 13:30:00|33213.91|33213.91|33186.92|33186.92|33235.73|33235.73|33126.64|33126.64|0
1588685700000|2020-05-05 13:35:00|33194.2|33194.2|33220.61|33220.61|33249.7|33249.7|33184.25|33184.25|0
1588686000000|2020-05-05 13:40:00|33206.07|33206.07|33168.23|33168.23|33266.93|33266.93|33168.23|33168.23|0
1588686300000|2020-05-05 13:45:00|33175.51|33175.51|33182.03|33182.03|33189.3|33189.3|33129.19|33129.19|0
1588686600000|2020-05-05 13:50:00|33167.48|33167.48|33225.67|33225.67|33232.94|33232.94|33158.87|33158.87|0
1588686900000|2020-05-05 13:55:00|33240.21|33240.21|33185.75|33185.75|33246.91|33246.91|33167.56|33167.56|0
1588687200000|2020-05-05 14:00:00|33184.41|33184.41|33185.5|33185.5|33210|33210|33163.43|33163.43|0
1588687500000|2020-05-05 14:05:00|33184.16|33184.16|33217.56|33217.56|33239.38|33239.38|33171.27|33171.27|0
1588687800000|2020-05-05 14:10:00|33224.84|33224.84|33230.77|33230.77|33243.98|33243.98|33208.95|33208.95|0
1588688100000|2020-05-05 14:15:00|33245.32|33245.32|33271.48|33271.48|33281.43|33281.43|33238.04|33238.04|0
1588688400000|2020-05-05 14:20:00|33286.03|33286.03|33235.05|33235.05|33311.8|33311.8|33235.05|33235.05|0
1588688700000|2020-05-05 14:25:00|33249.6|33249.6|33267.15|33267.15|33271.42|33271.42|33229.44|33229.44|0
1588689000000|2020-05-05 14:30:00|33281.69|33281.69|33297|33297|33304.28|33304.28|33232.12|33232.12|0
1588689300000|2020-05-05 14:35:00|33289.73|33289.73|33317.48|33317.48|33339.3|33339.3|33287.05|33287.05|0
1588689600000|2020-05-05 14:40:00|33310.21|33310.21|33266.06|33266.06|33310.21|33310.21|33243.99|33243.99|0
1588689900000|2020-05-05 14:45:00|33280.61|33280.61|33287.3|33287.3|33301.85|33301.85|33242.9|33242.9|0
1588690200000|2020-05-05 14:50:00|33301.85|33301.85|33251.58|33251.58|33301.85|33301.85|33251.58|33251.58|0
1588690500000|2020-05-05 14:55:00|33266.12|33266.12|33286.32|33286.32|33293.3|33293.3|33255.89|33255.89|0
1588690800000|2020-05-05 15:00:00|33279.05|33279.05|33254.24|33254.24|33281.73|33281.73|33234.84|33234.84|0
1588691100000|2020-05-05 15:05:00|33246.96|33246.96|33337.76|33337.76|33345.28|33345.28|33222.47|33222.47|0
1588691400000|2020-05-05 15:10:00|33335.08|33335.08|33367.43|33367.43|33367.43|33367.43|33332.4|33332.4|0
1588691700000|2020-05-05 15:15:00|33366.09|33366.09|33402.45|33402.45|33402.45|33402.45|33354.8|33354.8|0
1588692000000|2020-05-05 15:20:00|33409.73|33409.73|33474.36|33474.36|33480.29|33480.29|33409.73|33409.73|0
1588692300000|2020-05-05 15:25:00|33475.7|33475.7|33408.9|33408.9|33484.31|33484.31|33407.56|33407.56|0
1588749300000|2020-05-06 07:15:00|33442.97|33442.97|33463.45|33463.45|33492.55|33492.55|33407.18|33407.18|0
1588749600000|2020-05-06 07:20:00|33464.79|33464.79|33545.95|33545.95|33551.31|33551.31|33464.79|33464.79|0
1588749900000|2020-05-06 07:25:00|33553.22|33553.22|33549.78|33549.78|33590.16|33590.16|33538.68|33538.68|0
1588750200000|2020-05-06 07:30:00|33557.05|33557.05|33463.65|33463.65|33557.05|33557.05|33463.65|33463.65|0
1588750500000|2020-05-06 07:35:00|33470.92|33470.92|33442.02|33442.02|33486.24|33486.24|33425.95|33425.95|0
1588750800000|2020-05-06 07:40:00|33449.29|33449.29|33432.07|33432.07|33507.48|33507.48|33424.79|33424.79|0
1588751100000|2020-05-06 07:45:00|33424.79|33424.79|33417.13|33417.13|33456.75|33456.75|33402.59|33402.59|0
1588751400000|2020-05-06 07:50:00|33414.46|33414.46|33370.82|33370.82|33414.46|33414.46|33350.91|33350.91|0
1588751700000|2020-05-06 07:55:00|33363.54|33363.54|33361.44|33361.44|33378.09|33378.09|33354.93|33354.93|0
1588752000000|2020-05-06 08:00:00|33368.71|33368.71|33366.22|33366.22|33391.3|33391.3|33364.88|33364.88|0
1588752300000|2020-05-06 08:05:00|33358.95|33358.95|33315.31|33315.31|33366.22|33366.22|33302.27|33302.27|0
1588752600000|2020-05-06 08:10:00|33314.9|33314.9|33337.02|33337.02|33342.38|33342.38|33303.33|33303.33|0
1588752900000|2020-05-06 08:15:00|33333|33333|33364.24|33364.24|33378.79|33378.79|33333|33333|0
1588753200000|2020-05-06 08:20:00|33359.65|33359.65|33360.74|33360.74|33373.37|33373.37|33335.66|33335.66|0
1588753500000|2020-05-06 08:25:00|33368.01|33368.01|33379.12|33379.12|33408.97|33408.97|33359.4|33359.4|0
1588753800000|2020-05-06 08:30:00|33386.39|33386.39|33388.55|33388.55|33405.78|33405.78|33359.46|33359.46|0
1588754100000|2020-05-06 08:35:00|33407.12|33407.12|33340.9|33340.9|33459.37|33459.37|33340.9|33340.9|0
1588754400000|2020-05-06 08:40:00|33355.44|33355.44|33332.28|33332.28|33355.44|33355.44|33310.46|33310.46|0
1588754700000|2020-05-06 08:45:00|33333.62|33333.62|33367.31|33367.31|33371.33|33371.33|33323.67|33323.67|0
1588755000000|2020-05-06 08:50:00|33345.49|33345.49|33394.23|33394.23|33394.23|33394.23|33345.49|33345.49|0
1588755300000|2020-05-06 08:55:00|33408.77|33408.77|33391.55|33391.55|33418.73|33418.73|33391.55|33391.55|0
1588755600000|2020-05-06 09:00:00|33392.89|33392.89|33435.19|33435.19|33435.19|33435.19|33371.07|33371.07|0
1588755900000|2020-05-06 09:05:00|33437.87|33437.87|33420.64|33420.64|33452.41|33452.41|33408.01|33408.01|0
1588756200000|2020-05-06 09:10:00|33413.37|33413.37|33365.82|33365.82|33429.25|33429.25|33358.54|33358.54|0
1588756500000|2020-05-06 09:15:00|33351.27|33351.27|33352.04|33352.04|33352.04|33352.04|33333.47|33333.47|0
1588756800000|2020-05-06 09:20:00|33359.31|33359.31|33362.56|33362.56|33373.86|33373.86|33342.08|33342.08|0
1588757100000|2020-05-06 09:25:00|33369.84|33369.84|33355.29|33355.29|33387.06|33387.06|33336.73|33336.73|0
1588757400000|2020-05-06 09:30:00|33348.02|33348.02|33367.92|33367.92|33385.15|33385.15|33348.02|33348.02|0
1588757700000|2020-05-06 09:35:00|33375.19|33375.19|33375.77|33375.77|33397.01|33397.01|33375.19|33375.19|0
1588758000000|2020-05-06 09:40:00|33374.43|33374.43|33366.4|33366.4|33374.43|33374.43|33345.34|33345.34|0
1588758300000|2020-05-06 09:45:00|33359.13|33359.13|33382.29|33382.29|33396.84|33396.84|33359.13|33359.13|0
1588758600000|2020-05-06 09:50:00|33375.02|33375.02|33376.36|33376.36|33376.36|33376.36|33353.2|33353.2|0
1588758900000|2020-05-06 09:55:00|33379.03|33379.03|33458.01|33458.01|33458.01|33458.01|33373.1|33373.1|0
1588759200000|2020-05-06 10:00:00|33459.35|33459.35|33455.33|33455.33|33459.35|33459.35|33434.85|33434.85|0
1588759500000|2020-05-06 10:05:00|33458.01|33458.01|33428.92|33428.92|33463.95|33463.95|33426.24|33426.24|0
1588759800000|2020-05-06 10:10:00|33414.37|33414.37|33426.24|33426.24|33426.24|33426.24|33409.02|33409.02|0
1588760100000|2020-05-06 10:15:00|33423.56|33423.56|33434.09|33434.09|33445.38|33445.38|33419.54|33419.54|0
1588760400000|2020-05-06 10:20:00|33419.54|33419.54|33460.5|33460.5|33467.78|33467.78|33415.53|33415.53|0
1588760700000|2020-05-06 10:25:00|33453.23|33453.23|33467.2|33467.2|33467.2|33467.2|33453.23|33453.23|0
1588761000000|2020-05-06 10:30:00|33459.93|33459.93|33452.66|33452.66|33459.93|33459.93|33438.11|33438.11|0
1588761300000|2020-05-06 10:35:00|33438.11|33438.11|33459.35|33459.35|33473.9|33473.9|33432.18|33432.18|0
1588761600000|2020-05-06 10:40:00|33456.67|33456.67|33430.84|33430.84|33456.67|33456.67|33430.84|33430.84|0
1588761900000|2020-05-06 10:45:00|33432.05|33432.05|33468.42|33468.42|33475.69|33475.69|33430.71|33430.71|0
1588762200000|2020-05-06 10:50:00|33467.08|33467.08|33475.69|33475.69|33475.69|33475.69|33449.85|33449.85|0
1588762500000|2020-05-06 10:55:00|33490.24|33490.24|33504.28|33504.28|33504.28|33504.28|33477.6|33477.6|0
1588762800000|2020-05-06 11:00:00|33533.37|33533.37|33481.04|33481.04|33533.37|33533.37|33481.04|33481.04|0
1588763100000|2020-05-06 11:05:00|33473.76|33473.76|33505.54|33505.54|33509.56|33509.56|33461.9|33461.9|0
1588763400000|2020-05-06 11:10:00|33512.81|33512.81|33498.26|33498.26|33515.49|33515.49|33476.44|33476.44|0
1588763700000|2020-05-06 11:15:00|33496.92|33496.92|33522.56|33522.56|33532.96|33532.96|33496.92|33496.92|0
1588764000000|2020-05-06 11:20:00|33521.22|33521.22|33514.6|33514.6|33531.17|33531.17|33507.33|33507.33|0
1588764300000|2020-05-06 11:25:00|33521.87|33521.87|33523.79|33523.79|33531.06|33531.06|33500.63|33500.63|0
1588764600000|2020-05-06 11:30:00|33531.06|33531.06|33516.52|33516.52|33552.31|33552.31|33516.52|33516.52|0
1588764900000|2020-05-06 11:35:00|33501.97|33501.97|33507.9|33507.9|33517.86|33517.86|33500.63|33500.63|0
1588765200000|2020-05-06 11:40:00|33510.58|33510.58|33503.31|33503.31|33510.58|33510.58|33488.76|33488.76|0
1588765500000|2020-05-06 11:45:00|33503.81|33503.81|33524.82|33524.82|33532.1|33532.1|33503|33503|0
1588765800000|2020-05-06 11:50:00|33517.55|33517.55|33511.62|33511.62|33520.23|33520.23|33504.34|33504.34|0
1588766100000|2020-05-06 11:55:00|33510.28|33510.28|33538.74|33538.74|33539.24|33539.24|33492.92|33492.92|0
1588766400000|2020-05-06 12:00:00|33546.01|33546.01|33535.49|33535.49|33552.71|33552.71|33516.92|33516.92|0
1588766700000|2020-05-06 12:05:00|33542.76|33542.76|33506.39|33506.39|33550.03|33550.03|33491.85|33491.85|0
1588767000000|2020-05-06 12:10:00|33511.75|33511.75|33515.96|33515.96|33533.18|33533.18|33504.09|33504.09|0
1588767300000|2020-05-06 12:15:00|33517.3|33517.3|33472.89|33472.89|33518.64|33518.64|33465.62|33465.62|0
1588767600000|2020-05-06 12:20:00|33465.62|33465.62|33519.46|33519.46|33541.28|33541.28|33465.62|33465.62|0
1588767900000|2020-05-06 12:25:00|33518.12|33518.12|33485.78|33485.78|33519.46|33519.46|33485.78|33485.78|0
1588768200000|2020-05-06 12:30:00|33484.97|33484.97|33478.2|33478.2|33495.42|33495.42|33470.92|33470.92|0
1588768500000|2020-05-06 12:35:00|33485.47|33485.47|33498.68|33498.68|33502.7|33502.7|33476.86|33476.86|0
1588768800000|2020-05-06 12:40:00|33497.34|33497.34|33474.18|33474.18|33498.68|33498.68|33474.18|33474.18|0
1588769100000|2020-05-06 12:45:00|33466.91|33466.91|33504.04|33504.04|33504.04|33504.04|33466.91|33466.91|0
1588769400000|2020-05-06 12:50:00|33496.76|33496.76|33519.92|33519.92|33519.92|33519.92|33490.83|33490.83|0
1588769700000|2020-05-06 12:55:00|33512.65|33512.65|33505.37|33505.37|33513.99|33513.99|33505.37|33505.37|0
1588770000000|2020-05-06 13:00:00|33498.1|33498.1|33537.91|33537.91|33537.91|33537.91|33486.23|33486.23|0
1588770300000|2020-05-06 13:05:00|33538.66|33538.66|33534.65|33534.65|33540|33540|33509.57|33509.57|0
1588770600000|2020-05-06 13:10:00|33535.99|33535.99|33493.26|33493.26|33535.99|33535.99|33491.92|33491.92|0
1588770900000|2020-05-06 13:15:00|33485.98|33485.98|33454.8|33454.8|33487.32|33487.32|33447.52|33447.52|0
1588771200000|2020-05-06 13:20:00|33447.52|33447.52|33504.99|33504.99|33509.58|33509.58|33447.52|33447.52|0
1588771500000|2020-05-06 13:25:00|33512.26|33512.26|33482.77|33482.77|33513.2|33513.2|33481.43|33481.43|0
1588771800000|2020-05-06 13:30:00|33490.04|33490.04|33418.97|33418.97|33497.31|33497.31|33392.56|33392.56|0
1588772100000|2020-05-06 13:35:00|33404.42|33404.42|33377.25|33377.25|33418.97|33418.97|33360.02|33360.02|0
1588772400000|2020-05-06 13:40:00|33378.59|33378.59|33336.3|33336.3|33381.27|33381.27|33325.08|33325.08|0
1588772700000|2020-05-06 13:45:00|33338.98|33338.98|33362.45|33362.45|33384.27|33384.27|33334.39|33334.39|0
1588773000000|2020-05-06 13:50:00|33355.17|33355.17|33379.74|33379.74|33416.87|33416.87|33346.56|33346.56|0
1588773300000|2020-05-06 13:55:00|33381.08|33381.08|33392.71|33392.71|33431.22|33431.22|33360.6|33360.6|0
1588773600000|2020-05-06 14:00:00|33392.21|33392.21|33381.5|33381.5|33417.17|33417.17|33366.95|33366.95|0
1588773900000|2020-05-06 14:05:00|33374.23|33374.23|33387.95|33387.95|33406.85|33406.85|33366.95|33366.95|0
1588774200000|2020-05-06 14:10:00|33386.61|33386.61|33320.22|33320.22|33396.57|33396.57|33305.67|33305.67|0
1588774500000|2020-05-06 14:15:00|33312.95|33312.95|33326.42|33326.42|33343.89|33343.89|33294.89|33294.89|0
1588774800000|2020-05-06 14:20:00|33319.14|33319.14|33300.5|33300.5|33327.75|33327.75|33279.52|33279.52|0
1588775100000|2020-05-06 14:25:00|33285.96|33285.96|33261.29|33261.29|33301.84|33301.84|33245.4|33245.4|0
1588775400000|2020-05-06 14:30:00|33262.63|33262.63|33242.97|33242.97|33263.97|33263.97|33224.4|33224.4|0
1588775700000|2020-05-06 14:35:00|33235.69|33235.69|33248.39|33248.39|33262.93|33262.93|33198.82|33198.82|0
1588776000000|2020-05-06 14:40:00|33255.66|33255.66|33320.41|33320.41|33320.41|33320.41|33248.39|33248.39|0
1588776300000|2020-05-06 14:45:00|33313.14|33313.14|33324.1|33324.1|33341.9|33341.9|33312.81|33312.81|0
1588776600000|2020-05-06 14:50:00|33320.09|33320.09|33268.41|33268.41|33344.58|33344.58|33268.41|33268.41|0
1588776900000|2020-05-06 14:55:00|33267.07|33267.07|33264.67|33264.67|33282.96|33282.96|33250.12|33250.12|0
1588777200000|2020-05-06 15:00:00|33263.33|33263.33|33255.07|33255.07|33305.48|33305.48|33255.07|33255.07|0
1588777500000|2020-05-06 15:05:00|33253.73|33253.73|33231.5|33231.5|33256.41|33256.41|33212.94|33212.94|0
1588777800000|2020-05-06 15:10:00|33232.84|33232.84|33251.86|33251.86|33263.27|33263.27|33216.96|33216.96|0
1588778100000|2020-05-06 15:15:00|33259.13|33259.13|33193.87|33193.87|33259.13|33259.13|33177.28|33177.28|0
1588778400000|2020-05-06 15:20:00|33201.14|33201.14|33175.71|33175.71|33214.35|33214.35|33153.89|33153.89|0
1588778700000|2020-05-06 15:25:00|33174.37|33174.37|33197.76|33197.76|33243.01|33243.01|33174.37|33174.37|0
1588835700000|2020-05-07 07:15:00|33139.91|33139.91|33157.9|33157.9|33202.69|33202.69|33137.23|33137.23|0
1588836000000|2020-05-07 07:20:00|33150.62|33150.62|33100.1|33100.1|33165.17|33165.17|33092.83|33092.83|0
1588836300000|2020-05-07 07:25:00|33092.83|33092.83|33074.56|33074.56|33107.95|33107.95|33060.01|33060.01|0
1588836600000|2020-05-07 07:30:00|33071.88|33071.88|33204.71|33204.71|33211.98|33211.98|33071.88|33071.88|0
1588836900000|2020-05-07 07:35:00|33197.44|33197.44|33165.67|33165.67|33197.44|33197.44|33126.62|33126.62|0
1588837200000|2020-05-07 07:40:00|33169.68|33169.68|33182.18|33182.18|33209.82|33209.82|33158.66|33158.66|0
1588837500000|2020-05-07 07:45:00|33189.45|33189.45|33229.57|33229.57|33236.84|33236.84|33189.45|33189.45|0
1588837800000|2020-05-07 07:50:00|33236.84|33236.84|33266.7|33266.7|33273.97|33273.97|33216.36|33216.36|0
1588838100000|2020-05-07 07:55:00|33258.66|33258.66|33264.02|33264.02|33265.36|33265.36|33196.46|33196.46|0
1588838400000|2020-05-07 08:00:00|33256.74|33256.74|33213.11|33213.11|33256.74|33256.74|33198.56|33198.56|0
1588838700000|2020-05-07 08:05:00|33220.38|33220.38|33249.98|33249.98|33285.16|33285.16|33216.36|33216.36|0
1588839000000|2020-05-07 08:10:00|33242.7|33242.7|33228.16|33228.16|33242.7|33242.7|33200.98|33200.98|0
1588839300000|2020-05-07 08:15:00|33230.84|33230.84|33251.9|33251.9|33266.79|33266.79|33216.29|33216.29|0
1588839600000|2020-05-07 08:20:00|33250.57|33250.57|33263.41|33263.41|33272.78|33272.78|33209.42|33209.42|0
1588839900000|2020-05-07 08:25:00|33266.08|33266.08|33294.1|33294.1|33306.73|33306.73|33245.6|33245.6|0
1588840200000|2020-05-07 08:30:00|33301.37|33301.37|33334.07|33334.07|33334.07|33334.07|33286.83|33286.83|0
1588840500000|2020-05-07 08:35:00|33341.34|33341.34|33395.51|33395.51|33395.51|33395.51|33326.79|33326.79|0
1588840800000|2020-05-07 08:40:00|33373.69|33373.69|33346.4|33346.4|33373.69|33373.69|33338.47|33338.47|0
1588841100000|2020-05-07 08:45:00|33353.67|33353.67|33386.02|33386.02|33386.02|33386.02|33353.67|33353.67|0
1588841400000|2020-05-07 08:50:00|33378.75|33378.75|33340.78|33340.78|33386.79|33386.79|33333.26|33333.26|0
1588841700000|2020-05-07 08:55:00|33333.51|33333.51|33337.14|33337.14|33375.23|33375.23|33333.51|33333.51|0
1588842000000|2020-05-07 09:00:00|33344.41|33344.41|33345.75|33345.75|33353.03|33353.03|33318.58|33318.58|0
1588842300000|2020-05-07 09:05:00|33343.07|33343.07|33323.79|33323.79|33343.07|33343.07|33319.66|33319.66|0
1588842600000|2020-05-07 09:10:00|33331.06|33331.06|33330.49|33330.49|33338.34|33338.34|33311.92|33311.92|0
1588842900000|2020-05-07 09:15:00|33347.71|33347.71|33286.41|33286.41|33347.71|33347.71|33286.41|33286.41|0
1588843200000|2020-05-07 09:20:00|33300.96|33300.96|33317.23|33317.23|33334.83|33334.83|33300.96|33300.96|0
1588843500000|2020-05-07 09:25:00|33325.26|33325.26|33358.64|33358.64|33358.64|33358.64|33325.26|33325.26|0
1588843800000|2020-05-07 09:30:00|33353.28|33353.28|33357.49|33357.49|33363.23|33363.23|33334.14|33334.14|0
1588844100000|2020-05-07 09:35:00|33342.94|33342.94|33338.35|33338.35|33350.21|33350.21|33313.85|33313.85|0
1588844400000|2020-05-07 09:40:00|33331.07|33331.07|33324.88|33324.88|33337.01|33337.01|33297.7|33297.7|0
1588844700000|2020-05-07 09:45:00|33327.56|33327.56|33336.97|33336.97|33349.38|33349.38|33307.88|33307.88|0
1588845000000|2020-05-07 09:50:00|33345.01|33345.01|33412.57|33412.57|33412.57|33412.57|33333.72|33333.72|0
1588845300000|2020-05-07 09:55:00|33427.12|33427.12|33412.7|33412.7|33447.6|33447.6|33412.7|33412.7|0
1588845600000|2020-05-07 10:00:00|33411.94|33411.94|33401.8|33401.8|33428.4|33428.4|33393.95|33393.95|0
1588845900000|2020-05-07 10:05:00|33394.53|33394.53|33361.02|33361.02|33394.53|33394.53|33361.02|33361.02|0
1588846200000|2020-05-07 10:10:00|33375.57|33375.57|33377.49|33377.49|33392.79|33392.79|33353.75|33353.75|0
1588846500000|2020-05-07 10:15:00|33374.81|33374.81|33350.31|33350.31|33374.81|33374.81|33334.43|33334.43|0
1588846800000|2020-05-07 10:20:00|33357.59|33357.59|33345.63|33345.63|33368.98|33368.98|33338.36|33338.36|0
1588847100000|2020-05-07 10:25:00|33360.18|33360.18|33352.84|33352.84|33368.79|33368.79|33345.57|33345.57|0
1588847400000|2020-05-07 10:30:00|33360.11|33360.11|33330.07|33330.07|33368.01|33368.01|33330.07|33330.07|0
1588847700000|2020-05-07 10:35:00|33337.34|33337.34|33403.47|33403.47|33403.47|33403.47|33337.34|33337.34|0
1588848000000|2020-05-07 10:40:00|33400.79|33400.79|33432.39|33432.39|33432.39|33432.39|33400.79|33400.79|0
1588848300000|2020-05-07 10:45:00|33439.67|33439.67|33426.43|33426.43|33440.98|33440.98|33419.73|33419.73|0
1588848600000|2020-05-07 10:50:00|33429.11|33429.11|33417.5|33417.5|33456.29|33456.29|33410.22|33410.22|0
1588848900000|2020-05-07 10:55:00|33432.04|33432.04|33380.29|33380.29|33436.06|33436.06|33380.29|33380.29|0
1588849200000|2020-05-07 11:00:00|33369.58|33369.58|33412.43|33412.43|33426.01|33426.01|33369.58|33369.58|0
1588849500000|2020-05-07 11:05:00|33411.09|33411.09|33381.89|33381.89|33419.7|33419.7|33379.21|33379.21|0
1588849800000|2020-05-07 11:10:00|33389.16|33389.16|33441.13|33441.13|33441.13|33441.13|33381.89|33381.89|0
1588850100000|2020-05-07 11:15:00|33437.12|33437.12|33421.23|33421.23|33450.32|33450.32|33421.23|33421.23|0
1588850400000|2020-05-07 11:20:00|33428.5|33428.5|33443.3|33443.3|33450.32|33450.32|33428.5|33428.5|0
1588850700000|2020-05-07 11:25:00|33450.57|33450.57|33485.6|33485.6|33500.15|33500.15|33450.57|33450.57|0
1588851000000|2020-05-07 11:30:00|33492.87|33492.87|33464.21|33464.21|33496.56|33496.56|33460.19|33460.19|0
1588851300000|2020-05-07 11:35:00|33466.89|33466.89|33469.57|33469.57|33484.12|33484.12|33466.89|33466.89|0
1588851600000|2020-05-07 11:40:00|33462.3|33462.3|33506.17|33506.17|33506.17|33506.17|33462.3|33462.3|0
1588851900000|2020-05-07 11:45:00|33513.44|33513.44|33558.38|33558.38|33558.38|33558.38|33513.44|33513.44|0
1588852200000|2020-05-07 11:50:00|33559.71|33559.71|33585.55|33585.55|33597.42|33597.42|33559.71|33559.71|0
1588852500000|2020-05-07 11:55:00|33588.23|33588.23|33570.54|33570.54|33592.25|33592.25|33563.27|33563.27|0
1588852800000|2020-05-07 12:00:00|33569.2|33569.2|33558.46|33558.46|33572.71|33572.71|33551.14|33551.14|0
1588853100000|2020-05-07 12:05:00|33557.12|33557.12|33555.78|33555.78|33564.39|33564.39|33549.84|33549.84|0
1588853400000|2020-05-07 12:10:00|33548.5|33548.5|33585.91|33585.91|33585.91|33585.91|33545.83|33545.83|0
1588853700000|2020-05-07 12:15:00|33571.37|33571.37|33578.97|33578.97|33598.88|33598.88|33557.98|33557.98|0
1588854000000|2020-05-07 12:20:00|33586.25|33586.25|33642.42|33642.42|33642.42|33642.42|33586.25|33586.25|0
1588854300000|2020-05-07 12:25:00|33635.14|33635.14|33619.26|33619.26|33635.14|33635.14|33611.99|33611.99|0
1588854600000|2020-05-07 12:30:00|33617.92|33617.92|33651.28|33651.28|33658.3|33658.3|33616.58|33616.58|0
1588854900000|2020-05-07 12:35:00|33658.56|33658.56|33661.05|33661.05|33673.35|33673.35|33651.28|33651.28|0
1588855200000|2020-05-07 12:40:00|33653.77|33653.77|33691.48|33691.48|33691.48|33691.48|33653.77|33653.77|0
1588855500000|2020-05-07 12:45:00|33684.2|33684.2|33728.65|33728.65|33728.65|33728.65|33668.32|33668.32|0
1588855800000|2020-05-07 12:50:00|33732.67|33732.67|33695.8|33695.8|33732.67|33732.67|33678.58|33678.58|0
1588856100000|2020-05-07 12:55:00|33703.08|33703.08|33698.48|33698.48|33710.35|33710.35|33673.98|33673.98|0
1588856400000|2020-05-07 13:00:00|33691.21|33691.21|33703.08|33703.08|33722.41|33722.41|33691.21|33691.21|0
1588856700000|2020-05-07 13:05:00|33695.8|33695.8|33711.69|33711.69|33718.96|33718.96|33681.83|33681.83|0
1588857000000|2020-05-07 13:10:00|33709.01|33709.01|33755.32|33755.32|33755.32|33755.32|33707.67|33707.67|0
1588857300000|2020-05-07 13:15:00|33748.05|33748.05|33685.27|33685.27|33748.05|33748.05|33685.27|33685.27|0
1588857600000|2020-05-07 13:20:00|33677.99|33677.99|33710.62|33710.62|33710.62|33710.62|33677.99|33677.99|0
1588857900000|2020-05-07 13:25:00|33703.35|33703.35|33759.69|33759.69|33759.69|33759.69|33696.07|33696.07|0
1588858200000|2020-05-07 13:30:00|33761.03|33761.03|33679.94|33679.94|33761.03|33761.03|33668.65|33668.65|0
1588858500000|2020-05-07 13:35:00|33672.67|33672.67|33654.03|33654.03|33679.94|33679.94|33609.89|33609.89|0
1588858800000|2020-05-07 13:40:00|33661.31|33661.31|33693.84|33693.84|33707.05|33707.05|33661.31|33661.31|0
1588859100000|2020-05-07 13:45:00|33686.57|33686.57|33650.21|33650.21|33726.95|33726.95|33642.69|33642.69|0
1588859400000|2020-05-07 13:50:00|33657.49|33657.49|33698.11|33698.11|33727.21|33727.21|33648.87|33648.87|0
1588859700000|2020-05-07 13:55:00|33705.39|33705.39|33737.15|33737.15|33744.42|33744.42|33690.84|33690.84|0
1588860000000|2020-05-07 14:00:00|33729.88|33729.88|33727.2|33727.2|33737.15|33737.15|33698.11|33698.11|0
1588860300000|2020-05-07 14:05:00|33734.47|33734.47|33735.8|33735.8|33747.68|33747.68|33679.03|33679.03|0
1588860600000|2020-05-07 14:10:00|33728.53|33728.53|33660.04|33660.04|33735.05|33735.05|33658.7|33658.7|0
1588860900000|2020-05-07 14:15:00|33667.31|33667.31|33682.36|33682.36|33708.78|33708.78|33657.36|33657.36|0
1588861200000|2020-05-07 14:20:00|33675.09|33675.09|33685.63|33685.63|33714.72|33714.72|33667.82|33667.82|0
1588861500000|2020-05-07 14:25:00|33684.29|33684.29|33687.01|33687.01|33709.11|33709.11|33667.06|33667.06|0
1588861800000|2020-05-07 14:30:00|33679.74|33679.74|33662.23|33662.23|33692.67|33692.67|33662.23|33662.23|0
1588862100000|2020-05-07 14:35:00|33654.96|33654.96|33653.62|33653.62|33660.89|33660.89|33608.64|33608.64|0
1588862400000|2020-05-07 14:40:00|33654.96|33654.96|33604.89|33604.89|33672.19|33672.19|33604.89|33604.89|0
1588862700000|2020-05-07 14:45:00|33612.16|33612.16|33538.46|33538.46|33612.16|33612.16|33529.56|33529.56|0
1588863000000|2020-05-07 14:50:00|33538.05|33538.05|33585.35|33585.35|33585.35|33585.35|33524.84|33524.84|0
1588863300000|2020-05-07 14:55:00|33584.01|33584.01|33566.02|33566.02|33587.84|33587.84|33558.75|33558.75|0
1588863600000|2020-05-07 15:00:00|33573.29|33573.29|33550.05|33550.05|33599.13|33599.13|33546.03|33546.03|0
1588863900000|2020-05-07 15:05:00|33557.33|33557.33|33593.8|33593.8|33608.85|33608.85|33557.33|33557.33|0
1588864200000|2020-05-07 15:10:00|33586.53|33586.53|33612.23|33612.23|33627.67|33627.67|33586.53|33586.53|0
1588864500000|2020-05-07 15:15:00|33603.62|33603.62|33677.36|33677.36|33677.36|33677.36|33596.34|33596.34|0
1588864800000|2020-05-07 15:20:00|33676.02|33676.02|33702.48|33702.48|33706.75|33706.75|33667.7|33667.7|0
1588865100000|2020-05-07 15:25:00|33695.2|33695.2|33776.89|33776.89|33784.16|33784.16|33693.86|33693.86|0
1589181300000|2020-05-11 07:15:00|34046.19|34046.19|34131.74|34131.74|34133.47|34133.47|34038.92|34038.92|0
1589181600000|2020-05-11 07:20:00|34129.07|34129.07|34210.21|34210.21|34223.99|34223.99|34114.52|34114.52|0
1589181900000|2020-05-11 07:25:00|34215.57|34215.57|34265.72|34265.72|34265.72|34265.72|34209.45|34209.45|0
1589182200000|2020-05-11 07:30:00|34261.7|34261.7|34261.51|34261.51|34285.43|34285.43|34237.2|34237.2|0
1589182500000|2020-05-11 07:35:00|34260.17|34260.17|34272.59|34272.59|34279.87|34279.87|34207.33|34207.33|0
1589182800000|2020-05-11 07:40:00|34287.14|34287.14|34218.66|34218.66|34287.14|34287.14|34213.3|34213.3|0
1589183100000|2020-05-11 07:45:00|34204.11|34204.11|34214.64|34214.64|34221.91|34221.91|34171|34171|0
1589183400000|2020-05-11 07:50:00|34218.66|34218.66|34203.71|34203.71|34259.21|34259.21|34203.71|34203.71|0
1589183700000|2020-05-11 07:55:00|34225.53|34225.53|34173.28|34173.28|34232.8|34232.8|34171.66|34171.66|0
1589184000000|2020-05-11 08:00:00|34180.55|34180.55|34250.96|34250.96|34250.96|34250.96|34180.55|34180.55|0
1589184300000|2020-05-11 08:05:00|34272.78|34272.78|34281.29|34281.29|34311.83|34311.83|34265.51|34265.51|0
1589184600000|2020-05-11 08:10:00|34283.97|34283.97|34307.7|34307.7|34336.22|34336.22|34283.97|34283.97|0
1589184900000|2020-05-11 08:15:00|34293.16|34293.16|34221|34221|34293.16|34293.16|34184.63|34184.63|0
1589185200000|2020-05-11 08:20:00|34228.27|34228.27|34188.08|34188.08|34244.92|34244.92|34188.08|34188.08|0
1589185500000|2020-05-11 08:25:00|34180.8|34180.8|34177.19|34177.19|34210.15|34210.15|34177.19|34177.19|0
1589185800000|2020-05-11 08:30:00|34169.92|34169.92|34159.68|34159.68|34181.5|34181.5|34128.68|34128.68|0
1589186100000|2020-05-11 08:35:00|34158.43|34158.43|34120.13|34120.13|34158.43|34158.43|34120.13|34120.13|0
1589186400000|2020-05-11 08:40:00|34121.47|34121.47|34071.3|34071.3|34121.47|34121.47|34056.76|34056.76|0
1589186700000|2020-05-11 08:45:00|34085.85|34085.85|34091.83|34091.83|34106.37|34106.37|34061.93|34061.93|0
1589187000000|2020-05-11 08:50:00|34084.56|34084.56|34092.59|34092.59|34107.14|34107.14|34064.08|34064.08|0
1589187300000|2020-05-11 08:55:00|34093.93|34093.93|34078.03|34078.03|34100.05|34100.05|34074.79|34074.79|0
1589187600000|2020-05-11 09:00:00|34056.21|34056.21|34050.1|34050.1|34072.67|34072.67|34047.42|34047.42|0
1589187900000|2020-05-11 09:05:00|34064.64|34064.64|34065.98|34065.98|34103.69|34103.69|34064.64|34064.64|0
1589188200000|2020-05-11 09:10:00|34064.64|34064.64|34072.49|34072.49|34079.77|34079.77|34054.69|34054.69|0
1589188500000|2020-05-11 09:15:00|34065.22|34065.22|34064.07|34064.07|34065.98|34065.98|34039.57|34039.57|0
1589188800000|2020-05-11 09:20:00|34060.43|34060.43|34058.5|34058.5|34065.77|34065.77|34046.63|34046.63|0
1589189100000|2020-05-11 09:25:00|34065.77|34065.77|34013.33|34013.33|34065.77|34065.77|34010.08|34010.08|0
1589189400000|2020-05-11 09:30:00|34020.61|34020.61|34043.77|34043.77|34045.11|34045.11|34002.04|34002.04|0
1589189700000|2020-05-11 09:35:00|34051.04|34051.04|34092.58|34092.58|34099.85|34099.85|34035.15|34035.15|0
1589190000000|2020-05-11 09:40:00|34099.85|34099.85|34066.92|34066.92|34102.53|34102.53|34066.92|34066.92|0
1589190300000|2020-05-11 09:45:00|34052.37|34052.37|34053.71|34053.71|34070.17|34070.17|34042.99|34042.99|0
1589190600000|2020-05-11 09:50:00|34056.39|34056.39|34056.79|34056.79|34066.74|34066.74|34037.25|34037.25|0
1589190900000|2020-05-11 09:55:00|34064.07|34064.07|34090.94|34090.94|34091.75|34091.75|34062.65|34062.65|0
1589191200000|2020-05-11 10:00:00|34082.9|34082.9|34090.17|34090.17|34106.06|34106.06|34076.97|34076.97|0
1589191500000|2020-05-11 10:05:00|34097.45|34097.45|34104.4|34104.4|34124.88|34124.88|34087.17|34087.17|0
1589191800000|2020-05-11 10:10:00|34118.94|34118.94|34118.18|34118.18|34127.55|34127.55|34107.65|34107.65|0
1589192100000|2020-05-11 10:15:00|34103.63|34103.63|34053.29|34053.29|34110.9|34110.9|34053.29|34053.29|0
1589192400000|2020-05-11 10:20:00|34082.39|34082.39|34090.42|34090.42|34112.24|34112.24|34052.72|34052.72|0
1589192700000|2020-05-11 10:25:00|34097.7|34097.7|34099.04|34099.04|34126.79|34126.79|34077.22|34077.22|0
1589193000000|2020-05-11 10:30:00|34097.7|34097.7|34143.25|34143.25|34143.25|34143.25|34089.66|34089.66|0
1589193300000|2020-05-11 10:35:00|34145.93|34145.93|34139.06|34139.06|34163.56|34163.56|34117.24|34117.24|0
1589193600000|2020-05-11 10:40:00|34131.79|34131.79|34177.61|34177.61|34178.19|34178.19|34131.79|34131.79|0
1589193900000|2020-05-11 10:45:00|34184.89|34184.89|34206.71|34206.71|34213.98|34213.98|34174.94|34174.94|0
1589194200000|2020-05-11 10:50:00|34193.31|34193.31|34190.63|34190.63|34197.33|34197.33|34178.77|34178.77|0
1589194500000|2020-05-11 10:55:00|34191.97|34191.97|34233.27|34233.27|34240.55|34240.55|34184.7|34184.7|0
1589194800000|2020-05-11 11:00:00|34222.56|34222.56|34206.06|34206.06|34277.99|34277.99|34190.73|34190.73|0
1589195100000|2020-05-11 11:05:00|34213.34|34213.34|34217.36|34217.36|34247.79|34247.79|34210.66|34210.66|0
1589195400000|2020-05-11 11:10:00|34218.7|34218.7|34225.97|34225.97|34234.58|34234.58|34211.42|34211.42|0
1589195700000|2020-05-11 11:15:00|34233.24|34233.24|34242.43|34242.43|34250.47|34250.47|34230.56|34230.56|0
1589196000000|2020-05-11 11:20:00|34235.16|34235.16|34235.73|34235.73|34235.73|34235.73|34228.46|34228.46|0
1589196300000|2020-05-11 11:25:00|34228.46|34228.46|34231.14|34231.14|34251.62|34251.62|34221.19|34221.19|0
1589196600000|2020-05-11 11:30:00|34223.87|34223.87|34222.53|34222.53|34232.48|34232.48|34222.53|34222.53|0
1589196900000|2020-05-11 11:35:00|34221.19|34221.19|34263.49|34263.49|34263.49|34263.49|34213.91|34213.91|0
1589197200000|2020-05-11 11:40:00|34270.76|34270.76|34250.7|34250.7|34290.66|34290.66|34228.88|34228.88|0
1589197500000|2020-05-11 11:45:00|34243.43|34243.43|34254.49|34254.49|34271.71|34271.71|34236.16|34236.16|0
1589197800000|2020-05-11 11:50:00|34247.21|34247.21|34236.11|34236.11|34247.21|34247.21|34221.56|34221.56|0
1589198100000|2020-05-11 11:55:00|34228.84|34228.84|34181.18|34181.18|34244.72|34244.72|34162.21|34162.21|0
1589198400000|2020-05-11 12:00:00|34183.86|34183.86|34140.66|34140.66|34191.13|34191.13|34131.47|34131.47|0
1589198700000|2020-05-11 12:05:00|34147.93|34147.93|34100.27|34100.27|34155.2|34155.2|34091.66|34091.66|0
1589199000000|2020-05-11 12:10:00|34091.66|34091.66|34102.57|34102.57|34109.85|34109.85|34075.77|34075.77|0
1589199300000|2020-05-11 12:15:00|34101.23|34101.23|34093.15|34093.15|34114.97|34114.97|34058.17|34058.17|0
1589199600000|2020-05-11 12:20:00|34085.88|34085.88|34079.74|34079.74|34085.88|34085.88|34034.48|34034.48|0
1589199900000|2020-05-11 12:25:00|34087.01|34087.01|34080.31|34080.31|34094.86|34094.86|34073.04|34073.04|0
1589200200000|2020-05-11 12:30:00|34058.49|34058.49|34065.18|34065.18|34066.52|34066.52|34014.86|34014.86|0
1589200500000|2020-05-11 12:35:00|34072.46|34072.46|34106.14|34106.14|34113.42|34113.42|34056.57|34056.57|0
1589200800000|2020-05-11 12:40:00|34098.87|34098.87|34139.3|34139.3|34143.32|34143.32|34097.53|34097.53|0
1589201100000|2020-05-11 12:45:00|34124.75|34124.75|34131.84|34131.84|34137.2|34137.2|34108.87|34108.87|0
1589201400000|2020-05-11 12:50:00|34139.11|34139.11|34133.71|34133.71|34170.88|34170.88|34133.71|34133.71|0
1589201700000|2020-05-11 12:55:00|34136.39|34136.39|34150.19|34150.19|34172.83|34172.83|34133.79|34133.79|0
1589202000000|2020-05-11 13:00:00|34147.76|34147.76|34133.21|34133.21|34159.05|34159.05|34127.85|34127.85|0
1589202300000|2020-05-11 13:05:00|34134.55|34134.55|34122.11|34122.11|34159.81|34159.81|34111.36|34111.36|0
1589202600000|2020-05-11 13:10:00|34136.66|34136.66|34076.98|34076.98|34136.66|34136.66|34076.98|34076.98|0
1589202900000|2020-05-11 13:15:00|34078.32|34078.32|34096.53|34096.53|34120.09|34120.09|34065.95|34065.95|0
1589203200000|2020-05-11 13:20:00|34111.08|34111.08|34110.19|34110.19|34120.14|34120.14|34091.05|34091.05|0
1589203500000|2020-05-11 13:25:00|34117.46|34117.46|34150.15|34150.15|34157.42|34157.42|34114.2|34114.2|0
1589203800000|2020-05-11 13:30:00|34157.42|34157.42|34118.53|34118.53|34197.04|34197.04|34105.32|34105.32|0
1589204100000|2020-05-11 13:35:00|34125.8|34125.8|34235.9|34235.9|34274.95|34274.95|34115.29|34115.29|0
1589204400000|2020-05-11 13:40:00|34243.17|34243.17|34202.21|34202.21|34243.17|34243.17|34187.67|34187.67|0
1589204700000|2020-05-11 13:45:00|34209.49|34209.49|34203.19|34203.19|34225.78|34225.78|34188.65|34188.65|0
1589205000000|2020-05-11 13:50:00|34210.47|34210.47|34226.35|34226.35|34246.83|34246.83|34195.92|34195.92|0
1589205300000|2020-05-11 13:55:00|34225.01|34225.01|34125.19|34125.19|34225.01|34225.01|34125.19|34125.19|0
1589205600000|2020-05-11 14:00:00|34132.47|34132.47|34229.89|34229.89|34229.89|34229.89|34125.19|34125.19|0
1589205900000|2020-05-11 14:05:00|34233.91|34233.91|34232.82|34232.82|34257.06|34257.06|34209.41|34209.41|0
1589206200000|2020-05-11 14:10:00|34225.54|34225.54|34246.01|34246.01|34254.63|34254.63|34218.27|34218.27|0
1589206500000|2020-05-11 14:15:00|34248.69|34248.69|34257.88|34257.88|34286.97|34286.97|34242|34242|0
1589206800000|2020-05-11 14:20:00|34265.16|34265.16|34231.47|34231.47|34310.13|34310.13|34231.47|34231.47|0
1589207100000|2020-05-11 14:25:00|34224.19|34224.19|34205.05|34205.05|34243.34|34243.34|34169.26|34169.26|0
1589207400000|2020-05-11 14:30:00|34202.38|34202.38|34208.84|34208.84|34215.54|34215.54|34178.41|34178.41|0
1589207700000|2020-05-11 14:35:00|34207.5|34207.5|34226.64|34226.64|34241.95|34241.95|34185.68|34185.68|0
1589208000000|2020-05-11 14:40:00|34233.91|34233.91|34239.77|34239.77|34242.53|34242.53|34219.37|34219.37|0
1589208300000|2020-05-11 14:45:00|34232.5|34232.5|34273.97|34273.97|34282.01|34282.01|34209.34|34209.34|0
1589208600000|2020-05-11 14:50:00|34281.25|34281.25|34259.25|34259.25|34282.59|34282.59|34236.27|34236.27|0
1589208900000|2020-05-11 14:55:00|34266.52|34266.52|34294.28|34294.28|34295.61|34295.61|34262.25|34262.25|0
1589209200000|2020-05-11 15:00:00|34287|34287|34312.08|34312.08|34324.71|34324.71|34284.32|34284.32|0
1589209500000|2020-05-11 15:05:00|34313.42|34313.42|34396.28|34396.28|34403.55|34403.55|34304.8|34304.8|0
1589209800000|2020-05-11 15:10:00|34394.94|34394.94|34364.68|34364.68|34405.65|34405.65|34358.74|34358.74|0
1589210100000|2020-05-11 15:15:00|34357.4|34357.4|34380.32|34380.32|34397.55|34397.55|34357.4|34357.4|0
1589210400000|2020-05-11 15:20:00|34381.13|34381.13|34417.2|34417.2|34417.85|34417.85|34381.13|34381.13|0
1589210700000|2020-05-11 15:25:00|34424.47|34424.47|34418.46|34418.46|34453.97|34453.97|34397.95|34397.95|0
1589267700000|2020-05-12 07:15:00|34519.27|34519.27|34635.61|34635.61|34654.92|34654.92|34519.27|34519.27|0
1589268000000|2020-05-12 07:20:00|34634.86|34634.86|34561.02|34561.02|34686.78|34686.78|34531.93|34531.93|0
1589268300000|2020-05-12 07:25:00|34553.75|34553.75|34574.99|34574.99|34614.04|34614.04|34547.82|34547.82|0
1589268600000|2020-05-12 07:30:00|34576.33|34576.33|34494.2|34494.2|34576.33|34576.33|34432.95|34432.95|0
1589268900000|2020-05-12 07:35:00|34486.93|34486.93|34457.26|34457.26|34501.47|34501.47|34450.56|34450.56|0
1589269200000|2020-05-12 07:40:00|34449.99|34449.99|34355.25|34355.25|34449.99|34449.99|34344.14|34344.14|0
1589269500000|2020-05-12 07:45:00|34362.52|34362.52|34343.88|34343.88|34405.58|34405.58|34328|34328|0
1589269800000|2020-05-12 07:50:00|34358.43|34358.43|34341.81|34341.81|34391.54|34391.54|34320.15|34320.15|0
1589270100000|2020-05-12 07:55:00|34344.49|34344.49|34273.93|34273.93|34344.49|34344.49|34266.65|34266.65|0
1589270400000|2020-05-12 08:00:00|34266.65|34266.65|34217.66|34217.66|34282.54|34282.54|34217.66|34217.66|0
1589270700000|2020-05-12 08:05:00|34224.93|34224.93|34205.79|34205.79|34239.48|34239.48|34178.61|34178.61|0
1589271000000|2020-05-12 08:10:00|34213.06|34213.06|34177.46|34177.46|34225.69|34225.69|34177.46|34177.46|0
1589271300000|2020-05-12 08:15:00|34178.8|34178.8|34290.76|34290.76|34290.76|34290.76|34178.8|34178.8|0
1589271600000|2020-05-12 08:20:00|34298.04|34298.04|34315.45|34315.45|34330|34330|34272.96|34272.96|0
1589271900000|2020-05-12 08:25:00|34312.77|34312.77|34337.87|34337.87|34352.31|34352.31|34311.35|34311.35|0
1589272200000|2020-05-12 08:30:00|34345.15|34345.15|34296.07|34296.07|34345.15|34345.15|34278.26|34278.26|0
1589272500000|2020-05-12 08:35:00|34303.34|34303.34|34314.63|34314.63|34347.74|34347.74|34291.47|34291.47|0
1589272800000|2020-05-12 08:40:00|34313.29|34313.29|34396.55|34396.55|34396.55|34396.55|34306.02|34306.02|0
1589273100000|2020-05-12 08:45:00|34411.1|34411.1|34450.52|34450.52|34450.52|34450.52|34403.82|34403.82|0
1589273400000|2020-05-12 08:50:00|34450.27|34450.27|34449.61|34449.61|34456.88|34456.88|34435.72|34435.72|0
1589273700000|2020-05-12 08:55:00|34442.34|34442.34|34427.6|34427.6|34478.7|34478.7|34417.65|34417.65|0
1589274000000|2020-05-12 09:00:00|34434.88|34434.88|34425.42|34425.42|34456.7|34456.7|34413.06|34413.06|0
1589274300000|2020-05-12 09:05:00|34432.69|34432.69|34448.09|34448.09|34478.44|34478.44|34432.69|34432.69|0
1589274600000|2020-05-12 09:10:00|34446.75|34446.75|34482.36|34482.36|34504.18|34504.18|34430.87|34430.87|0
1589274900000|2020-05-12 09:15:00|34475.09|34475.09|34466.47|34466.47|34475.09|34475.09|34455.95|34455.95|0
1589275200000|2020-05-12 09:20:00|34451.93|34451.93|34503.6|34503.6|34528.1|34528.1|34444.65|34444.65|0
1589275500000|2020-05-12 09:25:00|34510.88|34510.88|34550.5|34550.5|34550.5|34550.5|34479.1|34479.1|0
1589275800000|2020-05-12 09:30:00|34557.77|34557.77|34547.82|34547.82|34563.7|34563.7|34534.61|34534.61|0
1589276100000|2020-05-12 09:35:00|34540.54|34540.54|34523.49|34523.49|34555.51|34555.51|34523.49|34523.49|0
1589276400000|2020-05-12 09:40:00|34530.76|34530.76|34440.62|34440.62|34538.03|34538.03|34439.28|34439.28|0
1589276700000|2020-05-12 09:45:00|34447.89|34447.89|34445.4|34445.4|34448.65|34448.65|34424.15|34424.15|0
1589277000000|2020-05-12 09:50:00|34452.67|34452.67|34535.36|34535.36|34535.36|34535.36|34445.4|34445.4|0
1589277300000|2020-05-12 09:55:00|34532.68|34532.68|34566.36|34566.36|34569.04|34569.04|34532.68|34532.68|0
1589277600000|2020-05-12 10:00:00|34567.7|34567.7|34524.75|34524.75|34569.04|34569.04|34522.72|34522.72|0
1589277900000|2020-05-12 10:05:00|34525.15|34525.15|34468.11|34468.11|34525.15|34525.15|34459.5|34459.5|0
1589278200000|2020-05-12 10:10:00|34475.38|34475.38|34503.58|34503.58|34530.48|34530.48|34475.38|34475.38|0
1589278500000|2020-05-12 10:15:00|34503.84|34503.84|34496.48|34496.48|34519.72|34519.72|34484.7|34484.7|0
1589278800000|2020-05-12 10:20:00|34495.14|34495.14|34483.27|34483.27|34505.09|34505.09|34458.77|34458.77|0
1589279100000|2020-05-12 10:25:00|34480.59|34480.59|34471.73|34471.73|34483.02|34483.02|34451.5|34451.5|0
1589279400000|2020-05-12 10:30:00|34479|34479|34458.85|34458.85|34479|34479|34429.76|34429.76|0
1589279700000|2020-05-12 10:35:00|34460.19|34460.19|34465.75|34465.75|34465.75|34465.75|34435.32|34435.32|0
1589280000000|2020-05-12 10:40:00|34473.02|34473.02|34484.48|34484.48|34502.21|34502.21|34465.75|34465.75|0
1589280300000|2020-05-12 10:45:00|34477.21|34477.21|34514.91|34514.91|34514.91|34514.91|34454.05|34454.05|0
1589280600000|2020-05-12 10:50:00|34522.19|34522.19|34482.85|34482.85|34522.38|34522.38|34477.49|34477.49|0
1589280900000|2020-05-12 10:55:00|34482.04|34482.04|34508.56|34508.56|34532.37|34532.37|34482.04|34482.04|0
1589281200000|2020-05-12 11:00:00|34512.58|34512.58|34440.61|34440.61|34512.58|34512.58|34440.61|34440.61|0
1589281500000|2020-05-12 11:05:00|34433.33|34433.33|34448.07|34448.07|34461.85|34461.85|34433.33|34433.33|0
1589281800000|2020-05-12 11:10:00|34462.61|34462.61|34453.77|34453.77|34477.74|34477.74|34446.5|34446.5|0
1589282100000|2020-05-12 11:15:00|34446.5|34446.5|34466.98|34466.98|34488.79|34488.79|34446.5|34446.5|0
1589282400000|2020-05-12 11:20:00|34474.25|34474.25|34516.74|34516.74|34519.99|34519.99|34443.82|34443.82|0
1589282700000|2020-05-12 11:25:00|34524.01|34524.01|34513.97|34513.97|34528.52|34528.52|34512.72|34512.72|0
1589283000000|2020-05-12 11:30:00|34521.25|34521.25|34478.82|34478.82|34535.79|34535.79|34473.46|34473.46|0
1589283300000|2020-05-12 11:35:00|34486.1|34486.1|34476.57|34476.57|34505.67|34505.67|34476.57|34476.57|0
1589283600000|2020-05-12 11:40:00|34477.91|34477.91|34514.61|34514.61|34516.88|34516.88|34476.57|34476.57|0
1589283900000|2020-05-12 11:45:00|34515.12|34515.12|34523.4|34523.4|34532.02|34532.02|34494.89|34494.89|0
1589284200000|2020-05-12 11:50:00|34522.07|34522.07|34522.64|34522.64|34532.02|34532.02|34512.11|34512.11|0
1589284500000|2020-05-12 11:55:00|34544.46|34544.46|34508.54|34508.54|34557.67|34557.67|34505.42|34505.42|0
1589284800000|2020-05-12 12:00:00|34509.88|34509.88|34521.77|34521.77|34521.77|34521.77|34509.88|34509.88|0
1589285100000|2020-05-12 12:05:00|34523.11|34523.11|34529.04|34529.04|34529.04|34529.04|34521.77|34521.77|0
1589285400000|2020-05-12 12:10:00|34530.38|34530.38|34513|34513|34531.72|34531.72|34513|34513|0
1589285700000|2020-05-12 12:15:00|34510.33|34510.33|34530.58|34530.58|34558.92|34558.92|34510.33|34510.33|0
1589286000000|2020-05-12 12:20:00|34552.4|34552.4|34555.08|34555.08|34576.9|34576.9|34536.51|34536.51|0
1589286300000|2020-05-12 12:25:00|34547.8|34547.8|34559.67|34559.67|34572.3|34572.3|34545.89|34545.89|0
1589286600000|2020-05-12 12:30:00|34552.4|34552.4|34542.95|34542.95|34564.77|34564.77|34529.74|34529.74|0
1589286900000|2020-05-12 12:35:00|34550.22|34550.22|34614.85|34614.85|34614.85|34614.85|34550.22|34550.22|0
1589287200000|2020-05-12 12:40:00|34616.19|34616.19|34623.65|34623.65|34630.92|34630.92|34594.37|34594.37|0
1589287500000|2020-05-12 12:45:00|34626.32|34626.32|34606.6|34606.6|34634.94|34634.94|34589.37|34589.37|0
1589287800000|2020-05-12 12:50:00|34628.42|34628.42|34635.69|34635.69|34648.32|34648.32|34615.21|34615.21|0
1589288100000|2020-05-12 12:55:00|34628.42|34628.42|34609.71|34609.71|34631.53|34631.53|34587.89|34587.89|0
1589288400000|2020-05-12 13:00:00|34605.69|34605.69|34606.53|34606.53|34615.64|34615.64|34585.46|34585.46|0
1589288700000|2020-05-12 13:05:00|34613.8|34613.8|34637.46|34637.46|34637.46|34637.46|34599.26|34599.26|0
1589289000000|2020-05-12 13:10:00|34630.19|34630.19|34599.76|34599.76|34630.19|34630.19|34565.31|34565.31|0
1589289300000|2020-05-12 13:15:00|34607.03|34607.03|34585.98|34585.98|34608.37|34608.37|34577.36|34577.36|0
1589289600000|2020-05-12 13:20:00|34600.52|34600.52|34638.25|34638.25|34645.52|34645.52|34577.38|34577.38|0
1589289900000|2020-05-12 13:25:00|34639.58|34639.58|34678.3|34678.3|34684.23|34684.23|34639.25|34639.25|0
1589290200000|2020-05-12 13:30:00|34671.02|34671.02|34653.55|34653.55|34708.73|34708.73|34633.64|34633.64|0
1589290500000|2020-05-12 13:35:00|34646.27|34646.27|34540.69|34540.69|34647.61|34647.61|34539.35|34539.35|0
1589290800000|2020-05-12 13:40:00|34547.96|34547.96|34600.54|34600.54|34622.04|34622.04|34540.69|34540.69|0
1589291100000|2020-05-12 13:45:00|34615.09|34615.09|34639.52|34639.52|34646.8|34646.8|34595.31|34595.31|0
1589291400000|2020-05-12 13:50:00|34661.34|34661.34|34640.1|34640.1|34667.28|34667.28|34626.89|34626.89|0
1589291700000|2020-05-12 13:55:00|34632.82|34632.82|34728.85|34728.85|34752.01|34752.01|34606.99|34606.99|0
1589292000000|2020-05-12 14:00:00|34724.83|34724.83|34781.1|34781.1|34784.36|34784.36|34717.56|34717.56|0
1589292300000|2020-05-12 14:05:00|34782.44|34782.44|34754.43|34754.43|34786.2|34786.2|34733.95|34733.95|0
1589292600000|2020-05-12 14:10:00|34755.77|34755.77|34796.92|34796.92|34807.44|34807.44|34741.22|34741.22|0
1589292900000|2020-05-12 14:15:00|34798.26|34798.26|34713.77|34713.77|34811.56|34811.56|34713.77|34713.77|0
1589293200000|2020-05-12 14:20:00|34715.11|34715.11|34670.05|34670.05|34722.38|34722.38|34662.37|34662.37|0
1589293500000|2020-05-12 14:25:00|34662.78|34662.78|34734.13|34734.13|34734.13|34734.13|34661.97|34661.97|0
1589293800000|2020-05-12 14:30:00|34735.47|34735.47|34764.38|34764.38|34769.74|34769.74|34728.19|34728.19|0
1589294100000|2020-05-12 14:35:00|34757.11|34757.11|34756.02|34756.02|34791.81|34791.81|34748.49|34748.49|0
1589294400000|2020-05-12 14:40:00|34748.75|34748.75|34722.08|34722.08|34760.55|34760.55|34714.81|34714.81|0
1589294700000|2020-05-12 14:45:00|34714.81|34714.81|34685.72|34685.72|34730.69|34730.69|34678.44|34678.44|0
1589295000000|2020-05-12 14:50:00|34692.99|34692.99|34750.86|34750.86|34753.28|34753.28|34692.99|34692.99|0
1589295300000|2020-05-12 14:55:00|34736.31|34736.31|34801.19|34801.19|34801.19|34801.19|34714.49|34714.49|0
1589295600000|2020-05-12 15:00:00|34799.85|34799.85|34730.95|34730.95|34800.1|34800.1|34702.43|34702.43|0
1589295900000|2020-05-12 15:05:00|34738.22|34738.22|34782.37|34782.37|34782.37|34782.37|34719.4|34719.4|0
1589296200000|2020-05-12 15:10:00|34787.63|34787.63|34781.39|34781.39|34799.5|34799.5|34763.59|34763.59|0
1589296500000|2020-05-12 15:15:00|34780.05|34780.05|34799.78|34799.78|34799.78|34799.78|34760.16|34760.16|0
1589296800000|2020-05-12 15:20:00|34792.5|34792.5|34790.12|34790.12|34804.09|34804.09|34781.51|34781.51|0
1589297100000|2020-05-12 15:25:00|34788.78|34788.78|34800.64|34800.64|34825.79|34825.79|34779.41|34779.41|0
1589354100000|2020-05-13 07:15:00|34909.39|34909.39|34744.08|34744.08|34909.39|34909.39|34697.25|34697.25|0
1589354400000|2020-05-13 07:20:00|34751.35|34751.35|34688.39|34688.39|34787.89|34787.89|34673.85|34673.85|0
1589354700000|2020-05-13 07:25:00|34681.12|34681.12|34586.37|34586.37|34689.73|34689.73|34579.09|34579.09|0
1589355000000|2020-05-13 07:30:00|34593.64|34593.64|34454.86|34454.86|34608.19|34608.19|34454.86|34454.86|0
1589355300000|2020-05-13 07:35:00|34464.24|34464.24|34393.83|34393.83|34466.98|34466.98|34372.01|34372.01|0
1589355600000|2020-05-13 07:40:00|34379.29|34379.29|34555.61|34555.61|34570.16|34570.16|34379.29|34379.29|0
1589355900000|2020-05-13 07:45:00|34554.27|34554.27|34488.94|34488.94|34570.6|34570.6|34467.54|34467.54|0
1589356200000|2020-05-13 07:50:00|34496.22|34496.22|34530.44|34530.44|34544.99|34544.99|34475.89|34475.89|0
1589356500000|2020-05-13 07:55:00|34552.26|34552.26|34632.27|34632.27|34632.27|34632.27|34552.26|34552.26|0
1589356800000|2020-05-13 08:00:00|34639.54|34639.54|34639.54|34639.54|34654.09|34654.09|34611.79|34611.79|0
1589357100000|2020-05-13 08:05:00|34640.3|34640.3|34611.03|34611.03|34644.49|34644.49|34554.87|34554.87|0
1589357400000|2020-05-13 08:10:00|34603.76|34603.76|34665.2|34665.2|34684.34|34684.34|34592.47|34592.47|0
1589357700000|2020-05-13 08:15:00|34657.93|34657.93|34684.93|34684.93|34688.18|34688.18|34637.27|34637.27|0
1589358000000|2020-05-13 08:20:00|34685.43|34685.43|34666.86|34666.86|34699.97|34699.97|34652.32|34652.32|0
1589358300000|2020-05-13 08:25:00|34662.84|34662.84|34670.56|34670.56|34670.56|34670.56|34634.9|34634.9|0
1589358600000|2020-05-13 08:30:00|34679.93|34679.93|34602.76|34602.76|34679.93|34679.93|34597.5|34597.5|0
1589358900000|2020-05-13 08:35:00|34595.49|34595.49|34540.89|34540.89|34606.78|34606.78|34537.64|34537.64|0
1589359200000|2020-05-13 08:40:00|34533.62|34533.62|34505.36|34505.36|34533.62|34533.62|34474.93|34474.93|0
1589359500000|2020-05-13 08:45:00|34498.09|34498.09|34476.02|34476.02|34498.09|34498.09|34438.31|34438.31|0
1589359800000|2020-05-13 08:50:00|34468.74|34468.74|34442.46|34442.46|34468.74|34468.74|34442.46|34442.46|0
1589360100000|2020-05-13 08:55:00|34442.71|34442.71|34397.16|34397.16|34442.71|34442.71|34389.88|34389.88|0
1589360400000|2020-05-13 09:00:00|34395.82|34395.82|34399.32|34399.32|34444.3|34444.3|34395.82|34395.82|0
1589360700000|2020-05-13 09:05:00|34406.6|34406.6|34440.21|34440.21|34448.82|34448.82|34384.78|34384.78|0
1589361000000|2020-05-13 09:10:00|34447.48|34447.48|34479.58|34479.58|34486.85|34486.85|34440.21|34440.21|0
1589361300000|2020-05-13 09:15:00|34486.85|34486.85|34488.77|34488.77|34523.22|34523.22|34453.74|34453.74|0
1589361600000|2020-05-13 09:20:00|34489.77|34489.77|34475.98|34475.98|34519.62|34519.62|34467.94|34467.94|0
1589361900000|2020-05-13 09:25:00|34483.25|34483.25|34503.72|34503.72|34519.03|34519.03|34479.24|34479.24|0
1589362200000|2020-05-13 09:30:00|34489.18|34489.18|34470.47|34470.47|34492.62|34492.62|34448.98|34448.98|0
1589362500000|2020-05-13 09:35:00|34477.74|34477.74|34503.58|34503.58|34504.92|34504.92|34459.94|34459.94|0
1589362800000|2020-05-13 09:40:00|34496.31|34496.31|34497.67|34497.67|34519.46|34519.46|34483.13|34483.13|0
1589363100000|2020-05-13 09:45:00|34503.03|34503.03|34533.06|34533.06|34533.06|34533.06|34466.67|34466.67|0
1589363400000|2020-05-13 09:50:00|34535.74|34535.74|34561.33|34561.33|34583.15|34583.15|34515.46|34515.46|0
1589363700000|2020-05-13 09:55:00|34575.88|34575.88|34571.29|34571.29|34590.43|34590.43|34555.98|34555.98|0
1589364000000|2020-05-13 10:00:00|34572.63|34572.63|34635.47|34635.47|34642.74|34642.74|34572.63|34572.63|0
1589364300000|2020-05-13 10:05:00|34642.74|34642.74|34606.95|34606.95|34661.88|34661.88|34605.61|34605.61|0
1589364600000|2020-05-13 10:10:00|34614.22|34614.22|34625.52|34625.52|34636.81|34636.81|34608.29|34608.29|0
1589364900000|2020-05-13 10:15:00|34625.01|34625.01|34594.43|34594.43|34625.26|34625.26|34572.61|34572.61|0
1589365200000|2020-05-13 10:20:00|34595.77|34595.77|34606.5|34606.5|34606.5|34606.5|34570.69|34570.69|0
1589365500000|2020-05-13 10:25:00|34599.23|34599.23|34592.72|34592.72|34613.77|34613.77|34588.7|34588.7|0
1589365800000|2020-05-13 10:30:00|34599.99|34599.99|34616.95|34616.95|34620.58|34620.58|34599.99|34599.99|0
1589366100000|2020-05-13 10:35:00|34624.22|34624.22|34580.09|34580.09|34624.22|34624.22|34580.09|34580.09|0
1589366400000|2020-05-13 10:40:00|34572.81|34572.81|34532.75|34532.75|34574.15|34574.15|34508.25|34508.25|0
1589366700000|2020-05-13 10:45:00|34530.07|34530.07|34493.53|34493.53|34530.07|34530.07|34493.53|34493.53|0
1589367000000|2020-05-13 10:50:00|34500.8|34500.8|34571.04|34571.04|34571.04|34571.04|34500.8|34500.8|0
1589367300000|2020-05-13 10:55:00|34569.7|34569.7|34586.57|34586.57|34600.14|34600.14|34566.66|34566.66|0
1589367600000|2020-05-13 11:00:00|34608.39|34608.39|34546.02|34546.02|34608.39|34608.39|34524.2|34524.2|0
1589367900000|2020-05-13 11:05:00|34553.29|34553.29|34555.2|34555.2|34561.9|34561.9|34547.36|34547.36|0
1589368200000|2020-05-13 11:10:00|34556.21|34556.21|34575.35|34575.35|34582.62|34582.62|34546.26|34546.26|0
1589368500000|2020-05-13 11:15:00|34574.6|34574.6|34606.23|34606.23|34614.84|34614.84|34574.6|34574.6|0
1589368800000|2020-05-13 11:20:00|34604.89|34604.89|34575.64|34575.64|34607.41|34607.41|34575.64|34575.64|0
1589369100000|2020-05-13 11:25:00|34568.37|34568.37|34564.35|34564.35|34585.01|34585.01|34561.09|34561.09|0
1589369400000|2020-05-13 11:30:00|34563.01|34563.01|34607.98|34607.98|34607.98|34607.98|34563.01|34563.01|0
1589369700000|2020-05-13 11:35:00|34600.71|34600.71|34570.82|34570.82|34600.71|34600.71|34561.67|34561.67|0
1589370000000|2020-05-13 11:40:00|34563.55|34563.55|34558.94|34558.94|34572.15|34572.15|34556.26|34556.26|0
1589370300000|2020-05-13 11:45:00|34573.49|34573.49|34549.75|34549.75|34580.76|34580.76|34535.21|34535.21|0
1589370600000|2020-05-13 11:50:00|34564.3|34564.3|34583.44|34583.44|34590.71|34590.71|34557.03|34557.03|0
1589370900000|2020-05-13 11:55:00|34579.42|34579.42|34634.36|34634.36|34641.64|34641.64|34579.42|34579.42|0
1589371200000|2020-05-13 12:00:00|34641.64|34641.64|34652.93|34652.93|34658.86|34658.86|34641.64|34641.64|0
1589371500000|2020-05-13 12:05:00|34645.66|34645.66|34627.27|34627.27|34652.93|34652.93|34617.32|34617.32|0
1589371800000|2020-05-13 12:10:00|34634.54|34634.54|34633.46|34633.46|34634.54|34634.54|34627.27|34627.27|0
1589372100000|2020-05-13 12:15:00|34633.97|34633.97|34646.6|34646.6|34661.72|34661.72|34632.63|34632.63|0
1589372400000|2020-05-13 12:20:00|34653.87|34653.87|34650.51|34650.51|34665.16|34665.16|34649.17|34649.17|0
1589372700000|2020-05-13 12:25:00|34651.85|34651.85|34653.76|34653.76|34659.12|34659.12|34646.49|34646.49|0
1589373000000|2020-05-13 12:30:00|34661.04|34661.04|34591.56|34591.56|34661.04|34661.04|34591.56|34591.56|0
1589373300000|2020-05-13 12:35:00|34591.31|34591.31|34611.45|34611.45|34611.45|34611.45|34581.02|34581.02|0
1589373600000|2020-05-13 12:40:00|34614.13|34614.13|34637.29|34637.29|34644.57|34644.57|34614.13|34614.13|0
1589373900000|2020-05-13 12:45:00|34644.57|34644.57|34635.95|34635.95|34661.79|34661.79|34635.95|34635.95|0
1589374200000|2020-05-13 12:50:00|34650.5|34650.5|34628.15|34628.15|34650.5|34650.5|34628.15|34628.15|0
1589374500000|2020-05-13 12:55:00|34627.9|34627.9|34643.03|34643.03|34644.37|34644.37|34627.9|34627.9|0
1589374800000|2020-05-13 13:00:00|34642.78|34642.78|34529.47|34529.47|34642.78|34642.78|34529.47|34529.47|0
1589375100000|2020-05-13 13:05:00|34544.02|34544.02|34510.46|34510.46|34563.93|34563.93|34510.46|34510.46|0
1589375400000|2020-05-13 13:10:00|34525.01|34525.01|34576.68|34576.68|34583.96|34583.96|34520.99|34520.99|0
1589375700000|2020-05-13 13:15:00|34583.96|34583.96|34565.64|34565.64|34606.03|34606.03|34562.96|34562.96|0
1589376000000|2020-05-13 13:20:00|34558.37|34558.37|34542.11|34542.11|34575.59|34575.59|34540.77|34540.77|0
1589376300000|2020-05-13 13:25:00|34549.38|34549.38|34568.46|34568.46|34583.83|34583.83|34549.38|34549.38|0
1589376600000|2020-05-13 13:30:00|34553.91|34553.91|34541.85|34541.85|34593.53|34593.53|34520.04|34520.04|0
1589376900000|2020-05-13 13:35:00|34536.5|34536.5|34586.99|34586.99|34600.62|34600.62|34508.56|34508.56|0
1589377200000|2020-05-13 13:40:00|34588.33|34588.33|34595.79|34595.79|34617.61|34617.61|34538.76|34538.76|0
1589377500000|2020-05-13 13:45:00|34603.07|34603.07|34634.84|34634.84|34643.45|34643.45|34577.23|34577.23|0
1589377800000|2020-05-13 13:50:00|34627.57|34627.57|34642.11|34642.11|34669.29|34669.29|34627.57|34627.57|0
1589378100000|2020-05-13 13:55:00|34640.77|34640.77|34644.39|34644.39|34655.32|34655.32|34595.2|34595.2|0
1589378400000|2020-05-13 14:00:00|34651.66|34651.66|34723.05|34723.05|34732.43|34732.43|34637.11|34637.11|0
1589378700000|2020-05-13 14:05:00|34737.6|34737.6|34766.02|34766.02|34780.56|34780.56|34717.53|34717.53|0
1589379000000|2020-05-13 14:10:00|34770.04|34770.04|34782.67|34782.67|34789.94|34789.94|34746.3|34746.3|0
1589379300000|2020-05-13 14:15:00|34789.94|34789.94|34810.42|34810.42|34817.69|34817.69|34768.12|34768.12|0
1589379600000|2020-05-13 14:20:00|34817.69|34817.69|34760.17|34760.17|34824.97|34824.97|34752.32|34752.32|0
1589379900000|2020-05-13 14:25:00|34774.71|34774.71|34772.8|34772.8|34792.45|34792.45|34752.64|34752.64|0
1589380200000|2020-05-13 14:30:00|34765.52|34765.52|34760.92|34760.92|34828.23|34828.23|34732.41|34732.41|0
1589380500000|2020-05-13 14:35:00|34775.47|34775.47|34806.88|34806.88|34817.77|34817.77|34757.23|34757.23|0
1589380800000|2020-05-13 14:40:00|34799.61|34799.61|34753.49|34753.49|34799.61|34799.61|34751.04|34751.04|0
1589381100000|2020-05-13 14:45:00|34746.21|34746.21|34762.7|34762.7|34772.65|34772.65|34736.41|34736.41|0
1589381400000|2020-05-13 14:50:00|34764.04|34764.04|34671.67|34671.67|34782.61|34782.61|34671.67|34671.67|0
1589381700000|2020-05-13 14:55:00|34675.68|34675.68|34655.28|34655.28|34683.53|34683.53|34639.39|34639.39|0
1589382000000|2020-05-13 15:00:00|34669.82|34669.82|34695.36|34695.36|34705.44|34705.44|34644.82|34644.82|0
1589382300000|2020-05-13 15:05:00|34688.08|34688.08|34716.66|34716.66|34716.66|34716.66|34653.63|34653.63|0
1589382600000|2020-05-13 15:10:00|34713.99|34713.99|34753.78|34753.78|34775.6|34775.6|34705.37|34705.37|0
1589382900000|2020-05-13 15:15:00|34756.46|34756.46|34714.99|34714.99|34771.26|34771.26|34714.99|34714.99|0
1589383200000|2020-05-13 15:20:00|34716.33|34716.33|34615.07|34615.07|34717.67|34717.67|34588.65|34588.65|0
1589383500000|2020-05-13 15:25:00|34607.79|34607.79|34623.97|34623.97|34642.64|34642.64|34573.99|34573.99|0
1589440500000|2020-05-14 07:15:00|34263.57|34263.57|34206.73|34206.73|34263.57|34263.57|34202.71|34202.71|0
1589440800000|2020-05-14 07:20:00|34228.55|34228.55|34128.34|34128.34|34228.55|34228.55|34059.16|34059.16|0
1589441100000|2020-05-14 07:25:00|34121.07|34121.07|34132.54|34132.54|34133.88|34133.88|34089.67|34089.67|0
1589441400000|2020-05-14 07:30:00|34147.09|34147.09|34106.29|34106.29|34203.71|34203.71|34082.37|34082.37|0
1589441700000|2020-05-14 07:35:00|34107.63|34107.63|34171.18|34171.18|34178.45|34178.45|34078.35|34078.35|0
1589442000000|2020-05-14 07:40:00|34156.63|34156.63|34127.46|34127.46|34160.57|34160.57|34127.46|34127.46|0
1589442300000|2020-05-14 07:45:00|34134.73|34134.73|34108.7|34108.7|34156.55|34156.55|34084.54|34084.54|0
1589442600000|2020-05-14 07:50:00|34110.04|34110.04|34117.13|34117.13|34138.95|34138.95|34078.27|34078.27|0
1589442900000|2020-05-14 07:55:00|34109.86|34109.86|34092.64|34092.64|34158.61|34158.61|34076.75|34076.75|0
1589443200000|2020-05-14 08:00:00|34082.69|34082.69|34056.53|34056.53|34082.69|34082.69|33999.74|33999.74|0
1589443500000|2020-05-14 08:05:00|34041.98|34041.98|33979.85|33979.85|34041.98|34041.98|33948.08|33948.08|0
1589443800000|2020-05-14 08:10:00|33977.17|33977.17|33998.41|33998.41|34012.96|34012.96|33938.12|33938.12|0
1589444100000|2020-05-14 08:15:00|34012.96|34012.96|33967.98|33967.98|34046.65|34046.65|33959.7|33959.7|0
1589444400000|2020-05-14 08:20:00|33969.32|33969.32|33990.53|33990.53|34039.56|34039.56|33969.32|33969.32|0
1589444700000|2020-05-14 08:25:00|34041.44|34041.44|34017.19|34017.19|34041.44|34041.44|33999.72|33999.72|0
1589445000000|2020-05-14 08:30:00|34014.52|34014.52|34037.49|34037.49|34052.03|34052.03|33993.85|33993.85|0
1589445300000|2020-05-14 08:35:00|34030.21|34030.21|34033.83|34033.83|34041.5|34041.5|34017.01|34017.01|0
1589445600000|2020-05-14 08:40:00|34026.55|34026.55|33925.3|33925.3|34049.71|34049.71|33906.74|33906.74|0
1589445900000|2020-05-14 08:45:00|33918.03|33918.03|33916.44|33916.44|33918.03|33918.03|33858.25|33858.25|0
1589446200000|2020-05-14 08:50:00|33909.17|33909.17|33934.24|33934.24|33948.79|33948.79|33886.01|33886.01|0
1589446500000|2020-05-14 08:55:00|33932.9|33932.9|33987.26|33987.26|33994.53|33994.53|33921.03|33921.03|0
1589446800000|2020-05-14 09:00:00|34001.8|34001.8|33995.95|33995.95|34011|34011|33980.19|33980.19|0
1589447100000|2020-05-14 09:05:00|34017.77|34017.77|34022.04|34022.04|34040.61|34040.61|34010.5|34010.5|0
1589447400000|2020-05-14 09:10:00|34023.38|34023.38|33997.53|33997.53|34023.38|34023.38|33981.64|33981.64|0
1589447700000|2020-05-14 09:15:00|33990.25|33990.25|33973.03|33973.03|34007.48|34007.48|33968.43|33968.43|0
1589448000000|2020-05-14 09:20:00|33965.75|33965.75|34005.13|34005.13|34012.41|34012.41|33965.75|33965.75|0
1589448300000|2020-05-14 09:25:00|34019.68|34019.68|34052.61|34052.61|34052.61|34052.61|33972.61|33972.61|0
1589448600000|2020-05-14 09:30:00|34055.29|34055.29|34028.19|34028.19|34070.9|34070.9|34012.71|34012.71|0
1589448900000|2020-05-14 09:35:00|34050.01|34050.01|34075.34|34075.34|34075.34|34075.34|34018.24|34018.24|0
1589449200000|2020-05-14 09:40:00|34075.59|34075.59|34029.97|34029.97|34075.59|34075.59|34023.91|34023.91|0
1589449500000|2020-05-14 09:45:00|34033.61|34033.61|34066.73|34066.73|34066.73|34066.73|34031.7|34031.7|0
1589449800000|2020-05-14 09:50:00|34081.27|34081.27|34094.4|34094.4|34108.37|34108.37|34081.27|34081.27|0
1589450100000|2020-05-14 09:55:00|34087.12|34087.12|34129.61|34129.61|34134.21|34134.21|34084.44|34084.44|0
1589450400000|2020-05-14 10:00:00|34122.34|34122.34|34107.53|34107.53|34136.89|34136.89|34073.92|34073.92|0
1589450700000|2020-05-14 10:05:00|34122.08|34122.08|34028.46|34028.46|34123.5|34123.5|34028.46|34028.46|0
1589451000000|2020-05-14 10:10:00|34013.92|34013.92|34027.43|34027.43|34034.7|34034.7|33991.33|33991.33|0
1589451300000|2020-05-14 10:15:00|34027.68|34027.68|34062.13|34062.13|34062.13|34062.13|34019.83|34019.83|0
1589451600000|2020-05-14 10:20:00|34069.4|34069.4|34059.68|34059.68|34076.9|34076.9|34033.01|34033.01|0
1589451900000|2020-05-14 10:25:00|34062.36|34062.36|34063.42|34063.42|34082.56|34082.56|34038.92|34038.92|0
1589452200000|2020-05-14 10:30:00|34077.96|34077.96|34049.37|34049.37|34077.96|34077.96|34034.83|34034.83|0
1589452500000|2020-05-14 10:35:00|34042.1|34042.1|34029.47|34029.47|34065.83|34065.83|34025.45|34025.45|0
1589452800000|2020-05-14 10:40:00|34044.02|34044.02|34055.25|34055.25|34062.58|34062.58|34029.47|34029.47|0
1589453100000|2020-05-14 10:45:00|34069.8|34069.8|34081.08|34081.08|34088.35|34088.35|34043.96|34043.96|0
1589453400000|2020-05-14 10:50:00|34073.81|34073.81|34067.87|34067.87|34081.08|34081.08|34050.65|34050.65|0
1589453700000|2020-05-14 10:55:00|34066.53|34066.53|34095.05|34095.05|34105.58|34105.58|34059.26|34059.26|0
1589454000000|2020-05-14 11:00:00|34102.32|34102.32|34126.82|34126.82|34134.1|34134.1|34091.64|34091.64|0
1589454300000|2020-05-14 11:05:00|34125.48|34125.48|34176.4|34176.4|34176.4|34176.4|34125.48|34125.48|0
1589454600000|2020-05-14 11:10:00|34169.12|34169.12|34141.18|34141.18|34175.06|34175.06|34136.59|34136.59|0
1589454900000|2020-05-14 11:15:00|34148.45|34148.45|34152.47|34152.47|34152.47|34152.47|34126.63|34126.63|0
1589455200000|2020-05-14 11:20:00|34149.79|34149.79|34132.4|34132.4|34152.47|34152.47|34114.77|34114.77|0
1589455500000|2020-05-14 11:25:00|34125.12|34125.12|34087.42|34087.42|34125.12|34125.12|34087.42|34087.42|0
1589455800000|2020-05-14 11:30:00|34072.87|34072.87|34080.15|34080.15|34088.76|34088.76|34055.65|34055.65|0
1589456100000|2020-05-14 11:35:00|34077.47|34077.47|34107.32|34107.32|34107.32|34107.32|34077.47|34077.47|0
1589456400000|2020-05-14 11:40:00|34114.6|34114.6|33997.03|33997.03|34114.6|34114.6|33989.76|33989.76|0
1589456700000|2020-05-14 11:45:00|33998.37|33998.37|34041.9|34041.9|34054.53|34054.53|33989.76|33989.76|0
1589457000000|2020-05-14 11:50:00|34056.45|34056.45|34058.36|34058.36|34094.73|34094.73|34023.34|34023.34|0
1589457300000|2020-05-14 11:55:00|34065.64|34065.64|34058.69|34058.69|34072.91|34072.91|34018.3|34018.3|0
1589457600000|2020-05-14 12:00:00|34051.41|34051.41|34049.81|34049.81|34078.33|34078.33|34032.85|34032.85|0
1589457900000|2020-05-14 12:05:00|34048.47|34048.47|33959.78|33959.78|34049.81|34049.81|33951.16|33951.16|0
1589458200000|2020-05-14 12:10:00|33952.5|33952.5|33958.69|33958.69|33980.51|33980.51|33937.96|33937.96|0
1589458500000|2020-05-14 12:15:00|33951.41|33951.41|33955.95|33955.95|34008.39|34008.39|33951.41|33951.41|0
1589458800000|2020-05-14 12:20:00|33948.67|33948.67|33867.9|33867.9|33948.67|33948.67|33838.81|33838.81|0
1589459100000|2020-05-14 12:25:00|33860.63|33860.63|33916.78|33916.78|33924.05|33924.05|33853.36|33853.36|0
1589459400000|2020-05-14 12:30:00|33909.5|33909.5|33835.24|33835.24|33916.78|33916.78|33791.6|33791.6|0
1589459700000|2020-05-14 12:35:00|33827.97|33827.97|33823.63|33823.63|33874.54|33874.54|33813.42|33813.42|0
1589460000000|2020-05-14 12:40:00|33816.35|33816.35|33802.1|33802.1|33845.45|33845.45|33802.1|33802.1|0
1589460300000|2020-05-14 12:45:00|33804.78|33804.78|33817.32|33817.32|33832.11|33832.11|33768.42|33768.42|0
1589460600000|2020-05-14 12:50:00|33831.86|33831.86|33882.77|33882.77|33890.05|33890.05|33817.32|33817.32|0
1589460900000|2020-05-14 12:55:00|33875.5|33875.5|33914.55|33914.55|33921.82|33921.82|33842.39|33842.39|0
1589461200000|2020-05-14 13:00:00|33917.23|33917.23|33917.45|33917.45|33931.77|33931.77|33852.64|33852.64|0
1589461500000|2020-05-14 13:05:00|33910.18|33910.18|33896.97|33896.97|33924.72|33924.72|33875.15|33875.15|0
1589461800000|2020-05-14 13:10:00|33889.7|33889.7|33916.87|33916.87|33942.71|33942.71|33882.42|33882.42|0
1589462100000|2020-05-14 13:15:00|33924.15|33924.15|33846.81|33846.81|33924.15|33924.15|33846.81|33846.81|0
1589462400000|2020-05-14 13:20:00|33854.08|33854.08|33855.85|33855.85|33877.75|33877.75|33846.81|33846.81|0
1589462700000|2020-05-14 13:25:00|33863.13|33863.13|33822.74|33822.74|33884.95|33884.95|33799.58|33799.58|0
1589463000000|2020-05-14 13:30:00|33815.47|33815.47|33801.32|33801.32|33847.82|33847.82|33773.75|33773.75|0
1589463300000|2020-05-14 13:35:00|33794.05|33794.05|33803.81|33803.81|33875.39|33875.39|33781.99|33781.99|0
1589463600000|2020-05-14 13:40:00|33796.54|33796.54|33758.07|33758.07|33814.34|33814.34|33758.07|33758.07|0
1589463900000|2020-05-14 13:45:00|33750.79|33750.79|33706.52|33706.52|33798.45|33798.45|33686.04|33686.04|0
1589464200000|2020-05-14 13:50:00|33728.34|33728.34|33698.29|33698.29|33735.61|33735.61|33668.62|33668.62|0
1589464500000|2020-05-14 13:55:00|33691.02|33691.02|33670.66|33670.66|33720.11|33720.11|33660.83|33660.83|0
1589464800000|2020-05-14 14:00:00|33663.38|33663.38|33655.86|33655.86|33694.9|33694.9|33630.02|33630.02|0
1589465100000|2020-05-14 14:05:00|33657.2|33657.2|33664.66|33664.66|33686.48|33686.48|33594.42|33594.42|0
1589465400000|2020-05-14 14:10:00|33666|33666|33656.64|33656.64|33695.86|33695.86|33648.03|33648.03|0
1589465700000|2020-05-14 14:15:00|33663.92|33663.92|33625.32|33625.32|33671.19|33671.19|33600.95|33600.95|0
1589466000000|2020-05-14 14:20:00|33626.66|33626.66|33602.93|33602.93|33643.88|33643.88|33559.99|33559.99|0
1589466300000|2020-05-14 14:25:00|33604.27|33604.27|33544.18|33544.18|33605.61|33605.61|33526.44|33526.44|0
1589466600000|2020-05-14 14:30:00|33551.45|33551.45|33521.1|33521.1|33567.75|33567.75|33513.83|33513.83|0
1589466900000|2020-05-14 14:35:00|33519.76|33519.76|33573.79|33573.79|33585.09|33585.09|33519.76|33519.76|0
1589467200000|2020-05-14 14:40:00|33566.52|33566.52|33613.65|33613.65|33613.65|33613.65|33559.25|33559.25|0
1589467500000|2020-05-14 14:45:00|33612.31|33612.31|33627.62|33627.62|33640.25|33640.25|33560.06|33560.06|0
1589467800000|2020-05-14 14:50:00|33620.35|33620.35|33648.8|33648.8|33663.35|33663.35|33608.48|33608.48|0
1589468100000|2020-05-14 14:55:00|33656.07|33656.07|33638.6|33638.6|33689|33689|33631.32|33631.32|0
1589468400000|2020-05-14 15:00:00|33641.28|33641.28|33602.01|33602.01|33667.11|33667.11|33602.01|33602.01|0
1589468700000|2020-05-14 15:05:00|33600.67|33600.67|33659.2|33659.2|33677.51|33677.51|33599.06|33599.06|0
1589469000000|2020-05-14 15:10:00|33651.93|33651.93|33649.82|33649.82|33677.57|33677.57|33624.73|33624.73|0
1589469300000|2020-05-14 15:15:00|33648.31|33648.31|33738.15|33738.15|33746.17|33746.17|33642.37|33642.37|0
1589469600000|2020-05-14 15:20:00|33731.45|33731.45|33726.26|33726.26|33744.66|33744.66|33703.1|33703.1|0
1589469900000|2020-05-14 15:25:00|33733.53|33733.53|33739.33|33739.33|33747.32|33747.32|33685.13|33685.13|0
1589526900000|2020-05-15 07:15:00|34011.01|34011.01|33996.28|33996.28|34026.13|34026.13|33949.96|33949.96|0
1589527200000|2020-05-15 07:20:00|33994.94|33994.94|34027.75|34027.75|34095.31|34095.31|33994.94|33994.94|0
1589527500000|2020-05-15 07:25:00|34020.48|34020.48|34011.99|34011.99|34063.54|34063.54|33994.06|33994.06|0
1589527800000|2020-05-15 07:30:00|34009.31|34009.31|34002.61|34002.61|34043|34043|33970.84|33970.84|0
1589528100000|2020-05-15 07:35:00|34001.61|34001.61|34016.46|34016.46|34044.82|34044.82|34000.85|34000.85|0
1589528400000|2020-05-15 07:40:00|34009.19|34009.19|33991.96|33991.96|34038.28|34038.28|33991.96|33991.96|0
1589528700000|2020-05-15 07:45:00|33995.98|33995.98|33926.18|33926.18|33995.98|33995.98|33926.18|33926.18|0
1589529000000|2020-05-15 07:50:00|33948|33948|33948.95|33948.95|33955.27|33955.27|33905.12|33905.12|0
1589529300000|2020-05-15 07:55:00|33949.35|33949.35|33938.21|33938.21|33964.16|33964.16|33908.02|33908.02|0
1589529600000|2020-05-15 08:00:00|33930.93|33930.93|33855.72|33855.72|33930.93|33930.93|33855.72|33855.72|0
1589529900000|2020-05-15 08:05:00|33841.18|33841.18|33723.22|33723.22|33849.79|33849.79|33723.22|33723.22|0
1589530200000|2020-05-15 08:10:00|33722.47|33722.47|33707.42|33707.42|33736.51|33736.51|33690.19|33690.19|0
1589530500000|2020-05-15 08:15:00|33692.87|33692.87|33704.98|33704.98|33710.92|33710.92|33676.98|33676.98|0
1589530800000|2020-05-15 08:20:00|33712.26|33712.26|33765.7|33765.7|33765.7|33765.7|33683.16|33683.16|0
1589531100000|2020-05-15 08:25:00|33770.56|33770.56|33700.63|33700.63|33770.56|33770.56|33686.08|33686.08|0
1589531400000|2020-05-15 08:30:00|33707.9|33707.9|33738.94|33738.94|33738.94|33738.94|33693.2|33693.2|0
1589531700000|2020-05-15 08:35:00|33717.12|33717.12|33697.72|33697.72|33721.13|33721.13|33697.72|33697.72|0
1589532000000|2020-05-15 08:40:00|33696.39|33696.39|33740.21|33740.21|33740.21|33740.21|33679.92|33679.92|0
1589532300000|2020-05-15 08:45:00|33738.87|33738.87|33783.77|33783.77|33783.77|33783.77|33718.31|33718.31|0
1589532600000|2020-05-15 08:50:00|33798.32|33798.32|33840.72|33840.72|33847.99|33847.99|33796.4|33796.4|0
1589532900000|2020-05-15 08:55:00|33847.99|33847.99|33865.22|33865.22|33872.49|33872.49|33829.43|33829.43|0
1589533200000|2020-05-15 09:00:00|33872.49|33872.49|33870.73|33870.73|33887.04|33887.04|33839.38|33839.38|0
1589533500000|2020-05-15 09:05:00|33863.46|33863.46|33872.84|33872.84|33876.09|33876.09|33839.73|33839.73|0
1589533800000|2020-05-15 09:10:00|33870.41|33870.41|33870.41|33870.41|33870.41|33870.41|33870.41|33870.41|0
1589534100000|2020-05-15 09:15:00|33877.68|33877.68|33857.78|33857.78|33892.23|33892.23|33839.21|33839.21|0
1589534400000|2020-05-15 09:20:00|33860.46|33860.46|33821.22|33821.22|33860.46|33860.46|33821.22|33821.22|0
1589534700000|2020-05-15 09:25:00|33806.68|33806.68|33847.34|33847.34|33861.89|33861.89|33805.34|33805.34|0
1589535000000|2020-05-15 09:30:00|33840.07|33840.07|33787.82|33787.82|33840.07|33840.07|33773.27|33773.27|0
1589535300000|2020-05-15 09:35:00|33809.63|33809.63|33796.72|33796.72|33810.97|33810.97|33781.12|33781.12|0
1589535600000|2020-05-15 09:40:00|33799.4|33799.4|33801.32|33801.32|33835.77|33835.77|33788.11|33788.11|0
1589535900000|2020-05-15 09:45:00|33798.49|33798.49|33785.71|33785.71|33804.68|33804.68|33756.62|33756.62|0
1589536200000|2020-05-15 09:50:00|33788.39|33788.39|33761.98|33761.98|33846.58|33846.58|33758.72|33758.72|0
1589536500000|2020-05-15 09:55:00|33763.32|33763.32|33816.91|33816.91|33816.91|33816.91|33750.11|33750.11|0
1589536800000|2020-05-15 10:00:00|33824.18|33824.18|33828.78|33828.78|33837.39|33837.39|33805.62|33805.62|0
1589537100000|2020-05-15 10:05:00|33821.5|33821.5|33834.13|33834.13|33840.07|33840.07|33814.23|33814.23|0
1589537400000|2020-05-15 10:10:00|33832.79|33832.79|33857.87|33857.87|33865.14|33865.14|33832.79|33832.79|0
1589537700000|2020-05-15 10:15:00|33850.6|33850.6|33805.62|33805.62|33860.55|33860.55|33805.62|33805.62|0
1589538000000|2020-05-15 10:20:00|33798.34|33798.34|33802.94|33802.94|33827.44|33827.44|33791.07|33791.07|0
1589538300000|2020-05-15 10:25:00|33800.26|33800.26|33811.87|33811.87|33839.3|33839.3|33792.99|33792.99|0
1589538600000|2020-05-15 10:30:00|33797.33|33797.33|33765.62|33765.62|33797.33|33797.33|33744.56|33744.56|0
1589538900000|2020-05-15 10:35:00|33758.35|33758.35|33743.61|33743.61|33758.35|33758.35|33725.81|33725.81|0
1589539200000|2020-05-15 10:40:00|33736.34|33736.34|33759.68|33759.68|33761.02|33761.02|33705.91|33705.91|0
1589539500000|2020-05-15 10:45:00|33752.4|33752.4|33771.05|33771.05|33790.19|33790.19|33742.36|33742.36|0
1589539800000|2020-05-15 10:50:00|33763.78|33763.78|33772.13|33772.13|33790.69|33790.69|33763.78|33763.78|0
1589540100000|2020-05-15 10:55:00|33786.67|33786.67|33790.91|33790.91|33835.31|33835.31|33783.63|33783.63|0
1589540400000|2020-05-15 11:00:00|33798.18|33798.18|33745.92|33745.92|33798.18|33798.18|33726.77|33726.77|0
1589540700000|2020-05-15 11:05:00|33753.19|33753.19|33799.92|33799.92|33817.8|33817.8|33731.37|33731.37|0
1589541000000|2020-05-15 11:10:00|33807.19|33807.19|33836.28|33836.28|33843.56|33843.56|33805.85|33805.85|0
1589541300000|2020-05-15 11:15:00|33821.74|33821.74|33817.39|33817.39|33831.94|33831.94|33814.46|33814.46|0
1589541600000|2020-05-15 11:20:00|33815.37|33815.37|33843.23|33843.23|33843.23|33843.23|33810.7|33810.7|0
1589541900000|2020-05-15 11:25:00|33835.96|33835.96|33849.93|33849.93|33857.2|33857.2|33832.7|33832.7|0
1589542200000|2020-05-15 11:30:00|33850.68|33850.68|33865.81|33865.81|33875.18|33875.18|33829.44|33829.44|0
1589542500000|2020-05-15 11:35:00|33873.08|33873.08|33834.03|33834.03|33873.08|33873.08|33834.03|33834.03|0
1589542800000|2020-05-15 11:40:00|33831.35|33831.35|33832.69|33832.69|33854.51|33854.51|33796.33|33796.33|0
1589543100000|2020-05-15 11:45:00|33825.42|33825.42|33849.85|33849.85|33849.85|33849.85|33803.53|33803.53|0
1589543400000|2020-05-15 11:50:00|33842.58|33842.58|33830.17|33830.17|33857.12|33857.12|33829.67|33829.67|0
1589543700000|2020-05-15 11:55:00|33822.9|33822.9|33867.87|33867.87|33879.74|33879.74|33822.9|33822.9|0
1589544000000|2020-05-15 12:00:00|33866.53|33866.53|33895.38|33895.38|33910.17|33910.17|33866.53|33866.53|0
1589544300000|2020-05-15 12:05:00|33888.1|33888.1|33921.98|33921.98|33943.8|33943.8|33888.1|33888.1|0
1589544600000|2020-05-15 12:10:00|33929.25|33929.25|33900.16|33900.16|33929.25|33929.25|33900.16|33900.16|0
1589544900000|2020-05-15 12:15:00|33902.84|33902.84|33909.53|33909.53|33930.01|33930.01|33900.92|33900.92|0
1589545200000|2020-05-15 12:20:00|33902.26|33902.26|33890.39|33890.39|33916.81|33916.81|33880.44|33880.44|0
1589545500000|2020-05-15 12:25:00|33883.12|33883.12|33881.61|33881.61|33909.53|33909.53|33873.17|33873.17|0
1589545800000|2020-05-15 12:30:00|33867.07|33867.07|33826.45|33826.45|33870.32|33870.32|33820.51|33820.51|0
1589546100000|2020-05-15 12:35:00|33833.72|33833.72|33832.56|33832.56|33858.22|33858.22|33814.08|33814.08|0
1589546400000|2020-05-15 12:40:00|33825.29|33825.29|33784.9|33784.9|33839.83|33839.83|33783.56|33783.56|0
1589546700000|2020-05-15 12:45:00|33799.45|33799.45|33817.68|33817.68|33817.68|33817.68|33787.58|33787.58|0
1589547000000|2020-05-15 12:50:00|33795.86|33795.86|33835.69|33835.69|33854.32|33854.32|33785.91|33785.91|0
1589547300000|2020-05-15 12:55:00|33837.03|33837.03|33870.71|33870.71|33877.99|33877.99|33811.19|33811.19|0
1589547600000|2020-05-15 13:00:00|33892.53|33892.53|33845.99|33845.99|33911.85|33911.85|33837.91|33837.91|0
1589547900000|2020-05-15 13:05:00|33847.33|33847.33|33843.25|33843.25|33864.55|33864.55|33813.64|33813.64|0
1589548200000|2020-05-15 13:10:00|33840.57|33840.57|33828.13|33828.13|33857.22|33857.22|33815.5|33815.5|0
1589548500000|2020-05-15 13:15:00|33825.45|33825.45|33769.94|33769.94|33839.99|33839.99|33769.94|33769.94|0
1589548800000|2020-05-15 13:20:00|33772.62|33772.62|33816.92|33816.92|33818.26|33818.26|33769.37|33769.37|0
1589549100000|2020-05-15 13:25:00|33818.26|33818.26|33846.29|33846.29|33866.77|33866.77|33801.03|33801.03|0
1589549400000|2020-05-15 13:30:00|33868.11|33868.11|33893.18|33893.18|33968.02|33968.02|33853.56|33853.56|0
1589549700000|2020-05-15 13:35:00|33878.63|33878.63|33919.27|33919.27|33954.87|33954.87|33863.05|33863.05|0
1589550000000|2020-05-15 13:40:00|33912|33912|33960.99|33960.99|34004.63|34004.63|33901.47|33901.47|0
1589550300000|2020-05-15 13:45:00|33968.27|33968.27|33993.52|33993.52|34009.41|34009.41|33930.56|33930.56|0
1589550600000|2020-05-15 13:50:00|33992.18|33992.18|34011.11|34011.11|34022.97|34022.97|33977.64|33977.64|0
1589550900000|2020-05-15 13:55:00|34025.65|34025.65|34001.73|34001.73|34027.57|34027.57|33985.84|33985.84|0
1589551200000|2020-05-15 14:00:00|34009|34009|34023.72|34023.72|34085.92|34085.92|34001.73|34001.73|0
1589551500000|2020-05-15 14:05:00|34016.45|34016.45|34029.65|34029.65|34068.7|34068.7|34015.11|34015.11|0
1589551800000|2020-05-15 14:10:00|34026.97|34026.97|34007.58|34007.58|34046.63|34046.63|33991.7|33991.7|0
1589552100000|2020-05-15 14:15:00|34008.92|34008.92|34016.24|34016.24|34053.09|34053.09|34004.37|34004.37|0
1589552400000|2020-05-15 14:20:00|34008.97|34008.97|34027.72|34027.72|34028.87|34028.87|33963.99|33963.99|0
1589552700000|2020-05-15 14:25:00|34019.68|34019.68|34042.08|34042.08|34060.07|34060.07|34019.68|34019.68|0
1589553000000|2020-05-15 14:30:00|34040.74|34040.74|34026.38|34026.38|34069.26|34069.26|33994.42|33994.42|0
1589553300000|2020-05-15 14:35:00|34011.83|34011.83|34036.33|34036.33|34059.49|34059.49|34011.83|34011.83|0
1589553600000|2020-05-15 14:40:00|34043.61|34043.61|34017|34017|34048.78|34048.78|34012.99|34012.99|0
1589553900000|2020-05-15 14:45:00|34002.46|34002.46|34030.57|34030.57|34052.79|34052.79|34002.46|34002.46|0
1589554200000|2020-05-15 14:50:00|34031.91|34031.91|34046.27|34046.27|34055.64|34055.64|34024.64|34024.64|0
1589554500000|2020-05-15 14:55:00|34044.93|34044.93|34038.1|34038.1|34048.06|34048.06|34007.28|34007.28|0
1589554800000|2020-05-15 15:00:00|34039.44|34039.44|33996.02|33996.02|34039.44|34039.44|33967.86|33967.86|0
1589555100000|2020-05-15 15:05:00|33988.75|33988.75|34013.25|34013.25|34015.93|34015.93|33981.47|33981.47|0
1589555400000|2020-05-15 15:10:00|34011.91|34011.91|34021.39|34021.39|34021.39|34021.39|33988.75|33988.75|0
1589555700000|2020-05-15 15:15:00|34014.12|34014.12|34008.58|34008.58|34024.47|34024.47|33994.04|33994.04|0
1589556000000|2020-05-15 15:20:00|34001.31|34001.31|34001.35|34001.35|34036.6|34036.6|33998.75|33998.75|0
1589556300000|2020-05-15 15:25:00|33995.99|33995.99|33983.86|33983.86|34025.6|34025.6|33979.28|33979.28|0
1589786100000|2020-05-18 07:15:00|34582.03|34582.03|34601.75|34601.75|34613.8|34613.8|34577.44|34577.44|0
1589786400000|2020-05-18 07:20:00|34594.48|34594.48|34602.59|34602.59|34622.23|34622.23|34579.93|34579.93|0
1589786700000|2020-05-18 07:25:00|34605.27|34605.27|34618.75|34618.75|34636.38|34636.38|34591.4|34591.4|0
1589787000000|2020-05-18 07:30:00|34626.02|34626.02|34511.92|34511.92|34634.64|34634.64|34511.92|34511.92|0
1589787300000|2020-05-18 07:35:00|34515.94|34515.94|34401.81|34401.81|34515.94|34515.94|34394.54|34394.54|0
1589787600000|2020-05-18 07:40:00|34409.09|34409.09|34485.26|34485.26|34499.81|34499.81|34409.09|34409.09|0
1589787900000|2020-05-18 07:45:00|34492.53|34492.53|34502.73|34502.73|34543.11|34543.11|34492.53|34492.53|0
1589788200000|2020-05-18 07:50:00|34510|34510|34555.5|34555.5|34555.5|34555.5|34502.73|34502.73|0
1589788500000|2020-05-18 07:55:00|34556.84|34556.84|34519.27|34519.27|34564.11|34564.11|34504.72|34504.72|0
1589788800000|2020-05-18 08:00:00|34526.54|34526.54|34571.81|34571.81|34584.51|34584.51|34512|34512|0
1589789100000|2020-05-18 08:05:00|34575.83|34575.83|34592.9|34592.9|34632.45|34632.45|34575.83|34575.83|0
1589789400000|2020-05-18 08:10:00|34600.17|34600.17|34607.83|34607.83|34626.4|34626.4|34595.39|34595.39|0
1589789700000|2020-05-18 08:15:00|34615.1|34615.1|34562.2|34562.2|34615.1|34615.1|34545.55|34545.55|0
1589790000000|2020-05-18 08:20:00|34554.93|34554.93|34541.15|34541.15|34555.7|34555.7|34533.11|34533.11|0
1589790300000|2020-05-18 08:25:00|34555.7|34555.7|34539.05|34539.05|34568.9|34568.9|34524.51|34524.51|0
1589790600000|2020-05-18 08:30:00|34546.33|34546.33|34587.52|34587.52|34588.86|34588.86|34546.33|34546.33|0
1589790900000|2020-05-18 08:35:00|34602.07|34602.07|34637.67|34637.67|34639.01|34639.01|34601.3|34601.3|0
1589791200000|2020-05-18 08:40:00|34644.94|34644.94|34640.94|34640.94|34674.22|34674.22|34640.69|34640.69|0
1589791500000|2020-05-18 08:45:00|34648.22|34648.22|34629.08|34629.08|34666.78|34666.78|34613.19|34613.19|0
1589791800000|2020-05-18 08:50:00|34621.8|34621.8|34649.63|34649.63|34649.63|34649.63|34621.8|34621.8|0
1589792100000|2020-05-18 08:55:00|34642.35|34642.35|34654.22|34654.22|34654.22|34654.22|34622.45|34622.45|0
1589792400000|2020-05-18 09:00:00|34646.95|34646.95|34613.42|34613.42|34646.95|34646.95|34613.42|34613.42|0
1589792700000|2020-05-18 09:05:00|34614.76|34614.76|34626.63|34626.63|34631.22|34631.22|34614.76|34614.76|0
1589793000000|2020-05-18 09:10:00|34633.9|34633.9|34640.6|34640.6|34651.13|34651.13|34626.63|34626.63|0
1589793300000|2020-05-18 09:15:00|34647.87|34647.87|34620.69|34620.69|34647.87|34647.87|34620.69|34620.69|0
1589793600000|2020-05-18 09:20:00|34623.37|34623.37|34626.71|34626.71|34639.26|34639.26|34612.16|34612.16|0
1589793900000|2020-05-18 09:25:00|34648.53|34648.53|34610.07|34610.07|34648.53|34648.53|34602.8|34602.8|0
1589794200000|2020-05-18 09:30:00|34595.52|34595.52|34548.95|34548.95|34595.52|34595.52|34548.95|34548.95|0
1589794500000|2020-05-18 09:35:00|34541.68|34541.68|34490.77|34490.77|34541.68|34541.68|34479.48|34479.48|0
1589794800000|2020-05-18 09:40:00|34488.09|34488.09|34497.48|34497.48|34515.27|34515.27|34488.09|34488.09|0
1589795100000|2020-05-18 09:45:00|34496.73|34496.73|34525.82|34525.82|34525.82|34525.82|34482.18|34482.18|0
1589795400000|2020-05-18 09:50:00|34533.1|34533.1|34555.01|34555.01|34562.28|34562.28|34531.08|34531.08|0
1589795700000|2020-05-18 09:55:00|34562.28|34562.28|34547.73|34547.73|34576.83|34576.83|34540.46|34540.46|0
1589796000000|2020-05-18 10:00:00|34540.46|34540.46|34558.18|34558.18|34558.18|34558.18|34540.46|34540.46|0
1589796300000|2020-05-18 10:05:00|34556.84|34556.84|34525.43|34525.43|34559.52|34559.52|34510.88|34510.88|0
1589796600000|2020-05-18 10:10:00|34532.7|34532.7|34519.49|34519.49|34532.7|34532.7|34519.49|34519.49|0
1589796900000|2020-05-18 10:15:00|34512.22|34512.22|34551.27|34551.27|34551.27|34551.27|34512.22|34512.22|0
1589797200000|2020-05-18 10:20:00|34547.25|34547.25|34553.18|34553.18|34560.45|34560.45|34545.91|34545.91|0
1589797500000|2020-05-18 10:25:00|34545.91|34545.91|34522.37|34522.37|34545.91|34545.91|34511.46|34511.46|0
1589797800000|2020-05-18 10:30:00|34529.65|34529.65|34538.26|34538.26|34538.26|34538.26|34529.65|34529.65|0
1589798100000|2020-05-18 10:35:00|34542.28|34542.28|34535|34535|34543.62|34543.62|34527.73|34527.73|0
1589798400000|2020-05-18 10:40:00|34527.73|34527.73|34523.31|34523.31|34545.89|34545.89|34508.76|34508.76|0
1589798700000|2020-05-18 10:45:00|34521.97|34521.97|34536.51|34536.51|34543.79|34543.79|34512.01|34512.01|0
1589799000000|2020-05-18 10:50:00|34543.79|34543.79|34525.99|34525.99|34551.06|34551.06|34520.63|34520.63|0
1589799300000|2020-05-18 10:55:00|34547.81|34547.81|34582.51|34582.51|34589.78|34589.78|34547.81|34547.81|0
1589799600000|2020-05-18 11:00:00|34586.03|34586.03|34590.95|34590.95|34636.11|34636.11|34571.81|34571.81|0
1589799900000|2020-05-18 11:05:00|34612.77|34612.77|34616.78|34616.78|34624.06|34624.06|34599.56|34599.56|0
1589800200000|2020-05-18 11:10:00|34609.51|34609.51|34594.29|34594.29|34641.28|34641.28|34592.95|34592.95|0
1589800500000|2020-05-18 11:15:00|34590.27|34590.27|34583|34583|34600.23|34600.23|34568.45|34568.45|0
1589800800000|2020-05-18 11:20:00|34584.34|34584.34|34571.13|34571.13|34584.34|34584.34|34539.36|34539.36|0
1589801100000|2020-05-18 11:25:00|34572.47|34572.47|34592.19|34592.19|34604.24|34604.24|34572.47|34572.47|0
1589801400000|2020-05-18 11:30:00|34593.53|34593.53|34579.56|34579.56|34615.35|34615.35|34579.56|34579.56|0
1589801700000|2020-05-18 11:35:00|34582.24|34582.24|34580.9|34580.9|34589.51|34589.51|34566.35|34566.35|0
1589802000000|2020-05-18 11:40:00|34583.58|34583.58|34592.93|34592.93|34615.53|34615.53|34577.64|34577.64|0
1589802300000|2020-05-18 11:45:00|34594.27|34594.27|34602.3|34602.3|34617.42|34617.42|34591.01|34591.01|0
1589802600000|2020-05-18 11:50:00|34595.03|34595.03|34583.74|34583.74|34596.37|34596.37|34563.26|34563.26|0
1589802900000|2020-05-18 11:55:00|34586.42|34586.42|34587.58|34587.58|34596.94|34596.94|34578.96|34578.96|0
1589803200000|2020-05-18 12:00:00|34602.12|34602.12|34600.46|34600.46|34626.05|34626.05|34597.78|34597.78|0
1589803500000|2020-05-18 12:05:00|34622.28|34622.28|34583.23|34583.23|34632.23|34632.23|34583.23|34583.23|0
1589803800000|2020-05-18 12:10:00|34597.78|34597.78|34630.14|34630.14|34634.16|34634.16|34594.02|34594.02|0
1589804100000|2020-05-18 12:15:00|34632.82|34632.82|34626.69|34626.69|34642|34642|34622.1|34622.1|0
1589804400000|2020-05-18 12:20:00|34612.15|34612.15|34605.68|34605.68|34612.96|34612.96|34590.33|34590.33|0
1589804700000|2020-05-18 12:25:00|34608.36|34608.36|34633.95|34633.95|34644.15|34644.15|34589.22|34589.22|0
1589805000000|2020-05-18 12:30:00|34619.4|34619.4|34562.05|34562.05|34629.4|34629.4|34562.05|34562.05|0
1589805300000|2020-05-18 12:35:00|34569.32|34569.32|34544.12|34544.12|34576.59|34576.59|34531.61|34531.61|0
1589805600000|2020-05-18 12:40:00|34551.39|34551.39|34567.28|34567.28|34583.17|34583.17|34551.39|34551.39|0
1589805900000|2020-05-18 12:45:00|34568.62|34568.62|34546.8|34546.8|34575.89|34575.89|34544.12|34544.12|0
1589806200000|2020-05-18 12:50:00|34545.46|34545.46|34517.71|34517.71|34552.73|34552.73|34517.71|34517.71|0
1589806500000|2020-05-18 12:55:00|34510.43|34510.43|34573.81|34573.81|34573.81|34573.81|34508.01|34508.01|0
1589806800000|2020-05-18 13:00:00|34581.08|34581.08|34587.6|34587.6|34594.87|34594.87|34580.33|34580.33|0
1589807100000|2020-05-18 13:05:00|34594.87|34594.87|34579.56|34579.56|34600.81|34600.81|34579.56|34579.56|0
1589807400000|2020-05-18 13:10:00|34580.9|34580.9|34614.59|34614.59|34614.59|34614.59|34570.95|34570.95|0
1589807700000|2020-05-18 13:15:00|34607.31|34607.31|34604.99|34604.99|34657.25|34657.25|34604.99|34604.99|0
1589808000000|2020-05-18 13:20:00|34597.72|34597.72|34609.01|34609.01|34616.29|34616.29|34577.24|34577.24|0
1589808300000|2020-05-18 13:25:00|34616.29|34616.29|34589.87|34589.87|34623.56|34623.56|34587.19|34587.19|0
1589808600000|2020-05-18 13:30:00|34597.15|34597.15|34522.25|34522.25|34636.19|34636.19|34522.25|34522.25|0
1589808900000|2020-05-18 13:35:00|34514.97|34514.97|34608.37|34608.37|34622.92|34622.92|34510.38|34510.38|0
1589809200000|2020-05-18 13:40:00|34601.1|34601.1|34605.95|34605.95|34664.64|34664.64|34593.83|34593.83|0
1589809500000|2020-05-18 13:45:00|34613.22|34613.22|34616.46|34616.46|34670.05|34670.05|34613.22|34613.22|0
1589809800000|2020-05-18 13:50:00|34631|34631|34634.66|34634.66|34663.18|34663.18|34609.59|34609.59|0
1589810100000|2020-05-18 13:55:00|34636|34636|34611.45|34611.45|34636|34636|34606.09|34606.09|0
1589810400000|2020-05-18 14:00:00|34626|34626|34562.08|34562.08|34631.93|34631.93|34547.53|34547.53|0
1589810700000|2020-05-18 14:05:00|34569.35|34569.35|34597.51|34597.51|34597.51|34597.51|34544.09|34544.09|0
1589811000000|2020-05-18 14:10:00|34604.78|34604.78|34686.55|34686.55|34686.55|34686.55|34588.9|34588.9|0
1589811300000|2020-05-18 14:15:00|34687.05|34687.05|34694.18|34694.18|34713.64|34713.64|34682.89|34682.89|0
1589811600000|2020-05-18 14:20:00|34695.52|34695.52|34692.34|34692.34|34720.02|34720.02|34682.31|34682.31|0
1589811900000|2020-05-18 14:25:00|34685.06|34685.06|34669.88|34669.88|34718.3|34718.3|34669.88|34669.88|0
1589812200000|2020-05-18 14:30:00|34655.33|34655.33|34693.8|34693.8|34724.81|34724.81|34655.33|34655.33|0
1589812500000|2020-05-18 14:35:00|34686.53|34686.53|34707.2|34707.2|34707.2|34707.2|34648.82|34648.82|0
1589812800000|2020-05-18 14:40:00|34709.88|34709.88|34714.47|34714.47|34729.02|34729.02|34692.65|34692.65|0
1589813100000|2020-05-18 14:45:00|34721.74|34721.74|34722.78|34722.78|34754.98|34754.98|34721.74|34721.74|0
1589813400000|2020-05-18 14:50:00|34730.05|34730.05|34730.05|34730.05|34744.6|34744.6|34706.89|34706.89|0
1589813700000|2020-05-18 14:55:00|34728.71|34728.71|34766.85|34766.85|34766.85|34766.85|34726.8|34726.8|0
1589814000000|2020-05-18 15:00:00|34769.53|34769.53|34733.73|34733.73|34776.8|34776.8|34726.46|34726.46|0
1589814300000|2020-05-18 15:05:00|34741.01|34741.01|34788.35|34788.35|34802.06|34802.06|34726.46|34726.46|0
1589814600000|2020-05-18 15:10:00|34789.69|34789.69|34820.45|34820.45|34820.45|34820.45|34756|34756|0
1589814900000|2020-05-18 15:15:00|34813.18|34813.18|34864.4|34864.4|34889.27|34889.27|34799.97|34799.97|0
1589815200000|2020-05-18 15:20:00|34863.06|34863.06|34946.58|34946.58|34946.58|34946.58|34863.06|34863.06|0
1589815500000|2020-05-18 15:25:00|34953.85|34953.85|34958.02|34958.02|35010.53|35010.53|34926.7|34926.7|0
1589872500000|2020-05-19 07:15:00|34898.14|34898.14|34888.22|34888.22|34953.91|34953.91|34874.48|34874.48|0
1589872800000|2020-05-19 07:20:00|34892.24|34892.24|34908.77|34908.77|34934.61|34934.61|34849.75|34849.75|0
1589873100000|2020-05-19 07:25:00|34901.5|34901.5|34859.06|34859.06|34901.5|34901.5|34847.19|34847.19|0
1589873400000|2020-05-19 07:30:00|34837.24|34837.24|34878.77|34878.77|34878.77|34878.77|34760.49|34760.49|0
1589873700000|2020-05-19 07:35:00|34871.5|34871.5|34870.92|34870.92|34893.32|34893.32|34839.54|34839.54|0
1589874000000|2020-05-19 07:40:00|34874.94|34874.94|34833.98|34833.98|34882.22|34882.22|34796.85|34796.85|0
1589874300000|2020-05-19 07:45:00|34848.53|34848.53|34883.66|34883.66|34883.66|34883.66|34812.91|34812.91|0
1589874600000|2020-05-19 07:50:00|34890.93|34890.93|34756.57|34756.57|34906.82|34906.82|34755.23|34755.23|0
1589874900000|2020-05-19 07:55:00|34753.89|34753.89|34811.5|34811.5|34841.93|34841.93|34746.62|34746.62|0
1589875200000|2020-05-19 08:00:00|34804.23|34804.23|34837.15|34837.15|34851.12|34851.12|34779.73|34779.73|0
1589875500000|2020-05-19 08:05:00|34844.42|34844.42|34828.56|34828.56|34851.7|34851.7|34812.65|34812.65|0
1589875800000|2020-05-19 08:10:00|34835.84|34835.84|34895.72|34895.72|34895.72|34895.72|34820.89|34820.89|0
1589876100000|2020-05-19 08:15:00|34903|34903|34917.54|34917.54|34924.82|34924.82|34852.08|34852.08|0
1589876400000|2020-05-19 08:20:00|34924.82|34924.82|34841.37|34841.37|34924.82|34924.82|34826.82|34826.82|0
1589876700000|2020-05-19 08:25:00|34826.82|34826.82|34770.55|34770.55|34826.82|34826.82|34770.55|34770.55|0
1589877000000|2020-05-19 08:30:00|34763.28|34763.28|34829.06|34829.06|34829.06|34829.06|34740.12|34740.12|0
1589877300000|2020-05-19 08:35:00|34821.79|34821.79|34818.03|34818.03|34848.96|34848.96|34781.4|34781.4|0
1589877600000|2020-05-19 08:40:00|34810.76|34810.76|34836.78|34836.78|34844.06|34844.06|34796.21|34796.21|0
1589877900000|2020-05-19 08:45:00|34829.51|34829.51|34823.43|34823.43|34833.19|34833.19|34804.1|34804.1|0
1589878200000|2020-05-19 08:50:00|34816.16|34816.16|34846.37|34846.37|34846.37|34846.37|34792.21|34792.21|0
1589878500000|2020-05-19 08:55:00|34839.1|34839.1|34863.42|34863.42|34870.7|34870.7|34830.9|34830.9|0
1589878800000|2020-05-19 09:00:00|34867.44|34867.44|34822.89|34822.89|34889.26|34889.26|34822.89|34822.89|0
1589879100000|2020-05-19 09:05:00|34815.61|34815.61|34842.79|34842.79|34846.81|34846.81|34807|34807|0
1589879400000|2020-05-19 09:10:00|34835.52|34835.52|34826.9|34826.9|34848.72|34848.72|34819.63|34819.63|0
1589879700000|2020-05-19 09:15:00|34834.18|34834.18|34826.92|34826.92|34849.31|34849.31|34814.29|34814.29|0
1589880000000|2020-05-19 09:20:00|34834.19|34834.19|34750.93|34750.93|34834.19|34834.19|34742.32|34742.32|0
1589880300000|2020-05-19 09:25:00|34748.25|34748.25|34762.04|34762.04|34762.04|34762.04|34711.12|34711.12|0
1589880600000|2020-05-19 09:30:00|34763.37|34763.37|34743.47|34743.47|34778.5|34778.5|34717.63|34717.63|0
1589880900000|2020-05-19 09:35:00|34750.74|34750.74|34757.44|34757.44|34759.36|34759.36|34740.79|34740.79|0
1589881200000|2020-05-19 09:40:00|34771.99|34771.99|34788.64|34788.64|34809.12|34809.12|34765.48|34765.48|0
1589881500000|2020-05-19 09:45:00|34781.36|34781.36|34708.7|34708.7|34781.36|34781.36|34696.58|34696.58|0
1589881800000|2020-05-19 09:50:00|34710.03|34710.03|34729.94|34729.94|34729.94|34729.94|34689.55|34689.55|0
1589882100000|2020-05-19 09:55:00|34731.28|34731.28|34726.76|34726.76|34738.55|34738.55|34707.36|34707.36|0
1589882400000|2020-05-19 10:00:00|34724.08|34724.08|34721.33|34721.33|34729.94|34729.94|34674.89|34674.89|0
1589882700000|2020-05-19 10:05:00|34714.06|34714.06|34729.94|34729.94|34733.96|34733.96|34712.14|34712.14|0
1589883000000|2020-05-19 10:10:00|34737.22|34737.22|34722.24|34722.24|34745.4|34745.4|34704.1|34704.1|0
1589883300000|2020-05-19 10:15:00|34729.51|34729.51|34708.27|34708.27|34749.42|34749.42|34706.93|34706.93|0
1589883600000|2020-05-19 10:20:00|34709.61|34709.61|34671.9|34671.9|34725.49|34725.49|34671.9|34671.9|0
1589883900000|2020-05-19 10:25:00|34668.67|34668.67|34748.78|34748.78|34750.12|34750.12|34658.71|34658.71|0
1589884200000|2020-05-19 10:30:00|34738.83|34738.83|34750.69|34750.69|34755.29|34755.29|34718.92|34718.92|0
1589884500000|2020-05-19 10:35:00|34757.97|34757.97|34726.2|34726.2|34759.31|34759.31|34718.92|34718.92|0
1589884800000|2020-05-19 10:40:00|34733.47|34733.47|34746.92|34746.92|34761.47|34761.47|34712.47|34712.47|0
1589885100000|2020-05-19 10:45:00|34732.37|34732.37|34719.42|34719.42|34738.31|34738.31|34700.6|34700.6|0
1589885400000|2020-05-19 10:50:00|34726.69|34726.69|34757.89|34757.89|34761.14|34761.14|34719.42|34719.42|0
1589885700000|2020-05-19 10:55:00|34755.21|34755.21|34761.85|34761.85|34767.21|34767.21|34740.03|34740.03|0
1589886000000|2020-05-19 11:00:00|34772.57|34772.57|34758.83|34758.83|34772.57|34772.57|34739.76|34739.76|0
1589886300000|2020-05-19 11:05:00|34757.49|34757.49|34738.52|34738.52|34759|34759|34738.52|34738.52|0
1589886600000|2020-05-19 11:10:00|34716.7|34716.7|34659.28|34659.28|34716.7|34716.7|34656.6|34656.6|0
1589886900000|2020-05-19 11:15:00|34652|34652|34642.05|34642.05|34652|34652|34589.8|34589.8|0
1589887200000|2020-05-19 11:20:00|34649.32|34649.32|34728.18|34728.18|34740.05|34740.05|34646.65|34646.65|0
1589887500000|2020-05-19 11:25:00|34735.45|34735.45|34731.37|34731.37|34769.65|34769.65|34731.37|34731.37|0
1589887800000|2020-05-19 11:30:00|34702.28|34702.28|34727.11|34727.11|34727.11|34727.11|34702.28|34702.28|0
1589888100000|2020-05-19 11:35:00|34728.45|34728.45|34697.44|34697.44|34732.47|34732.47|34690.17|34690.17|0
1589888400000|2020-05-19 11:40:00|34690.17|34690.17|34681.17|34681.17|34702.22|34702.22|34661.84|34661.84|0
1589888700000|2020-05-19 11:45:00|34673.9|34673.9|34725.57|34725.57|34732.27|34732.27|34655.33|34655.33|0
1589889000000|2020-05-19 11:50:00|34722.89|34722.89|34699.32|34699.32|34722.89|34722.89|34684.77|34684.77|0
1589889300000|2020-05-19 11:55:00|34692.04|34692.04|34650.81|34650.81|34692.04|34692.04|34643.54|34643.54|0
1589889600000|2020-05-19 12:00:00|34658.09|34658.09|34650.24|34650.24|34687.94|34687.94|34650.24|34650.24|0
1589889900000|2020-05-19 12:05:00|34652.92|34652.92|34657.51|34657.51|34668.8|34668.8|34627.08|34627.08|0
1589890200000|2020-05-19 12:10:00|34672.06|34672.06|34684.5|34684.5|34700.39|34700.39|34662.11|34662.11|0
1589890500000|2020-05-19 12:15:00|34685.84|34685.84|34691.2|34691.2|34693.11|34693.11|34665.94|34665.94|0
1589890800000|2020-05-19 12:20:00|34689.86|34689.86|34665.52|34665.52|34697.13|34697.13|34657.32|34657.32|0
1589891100000|2020-05-19 12:25:00|34664.18|34664.18|34647.9|34647.9|34684.84|34684.84|34647.9|34647.9|0
1589891400000|2020-05-19 12:30:00|34655.18|34655.18|34627.23|34627.23|34667.04|34667.04|34627.23|34627.23|0
1589891700000|2020-05-19 12:35:00|34628.57|34628.57|34611.35|34611.35|34643.12|34643.12|34596.8|34596.8|0
1589892000000|2020-05-19 12:40:00|34610.01|34610.01|34600.63|34600.63|34614.6|34614.6|34584.75|34584.75|0
1589892300000|2020-05-19 12:45:00|34601.97|34601.97|34576.71|34576.71|34625.13|34625.13|34576.71|34576.71|0
1589892600000|2020-05-19 12:50:00|34575.37|34575.37|34563.66|34563.66|34599.86|34599.86|34559.64|34559.64|0
1589892900000|2020-05-19 12:55:00|34566.34|34566.34|34549.07|34549.07|34617.21|34617.21|34547.73|34547.73|0
1589893200000|2020-05-19 13:00:00|34550.41|34550.41|34505.08|34505.08|34550.41|34550.41|34495.89|34495.89|0
1589893500000|2020-05-19 13:05:00|34497.8|34497.8|34489.19|34489.19|34506.41|34506.41|34467.95|34467.95|0
1589893800000|2020-05-19 13:10:00|34481.92|34481.92|34474.64|34474.64|34507.75|34507.75|34466.03|34466.03|0
1589894100000|2020-05-19 13:15:00|34473.3|34473.3|34472.73|34472.73|34475.98|34475.98|34447.47|34447.47|0
1589894400000|2020-05-19 13:20:00|34465.45|34465.45|34460.86|34460.86|34471.39|34471.39|34433.68|34433.68|0
1589894700000|2020-05-19 13:25:00|34446.31|34446.31|34417.03|34417.03|34470.05|34470.05|34397.89|34397.89|0
1589895000000|2020-05-19 13:30:00|34415.69|34415.69|34404.79|34404.79|34446.7|34446.7|34366.7|34366.7|0
1589895300000|2020-05-19 13:35:00|34397.52|34397.52|34424.53|34424.53|34433.88|34433.88|34390.24|34390.24|0
1589895600000|2020-05-19 13:40:00|34423.19|34423.19|34374.77|34374.77|34423.19|34423.19|34359.65|34359.65|0
1589895900000|2020-05-19 13:45:00|34373.43|34373.43|34364.82|34364.82|34383.38|34383.38|34296.11|34296.11|0
1589896200000|2020-05-19 13:50:00|34363.48|34363.48|34316.59|34316.59|34370.94|34370.94|34316.59|34316.59|0
1589896500000|2020-05-19 13:55:00|34315.25|34315.25|34292.28|34292.28|34339.17|34339.17|34275.05|34275.05|0
1589896800000|2020-05-19 14:00:00|34277.73|34277.73|34343.89|34343.89|34379.68|34379.68|34270.46|34270.46|0
1589897100000|2020-05-19 14:05:00|34336.62|34336.62|34287.23|34287.23|34347.33|34347.33|34272.69|34272.69|0
1589897400000|2020-05-19 14:10:00|34285.89|34285.89|34293.17|34293.17|34336.23|34336.23|34285.89|34285.89|0
1589897700000|2020-05-19 14:15:00|34300.44|34300.44|34330.79|34330.79|34338.06|34338.06|34283.21|34283.21|0
1589898000000|2020-05-19 14:20:00|34329.45|34329.45|34315.67|34315.67|34343.42|34343.42|34301.7|34301.7|0
1589898300000|2020-05-19 14:25:00|34317.01|34317.01|34297.87|34297.87|34317.77|34317.77|34263.42|34263.42|0
1589898600000|2020-05-19 14:30:00|34312.41|34312.41|34283.32|34283.32|34326.39|34326.39|34267.44|34267.44|0
1589898900000|2020-05-19 14:35:00|34290.59|34290.59|34281.79|34281.79|34317.01|34317.01|34244.85|34244.85|0
1589899200000|2020-05-19 14:40:00|34289.07|34289.07|34252.36|34252.36|34289.07|34289.07|34214.65|34214.65|0
1589899500000|2020-05-19 14:45:00|34245.09|34245.09|34314.5|34314.5|34324.45|34324.45|34223.27|34223.27|0
1589899800000|2020-05-19 14:50:00|34307.23|34307.23|34349.08|34349.08|34364.84|34364.84|34307.23|34307.23|0
1589900100000|2020-05-19 14:55:00|34353.1|34353.1|34351.88|34351.88|34396.86|34396.86|34343.14|34343.14|0
1589900400000|2020-05-19 15:00:00|34344.61|34344.61|34309.58|34309.58|34344.61|34344.61|34300.97|34300.97|0
1589900700000|2020-05-19 15:05:00|34316.85|34316.85|34312.49|34312.49|34320.87|34320.87|34265.94|34265.94|0
1589901000000|2020-05-19 15:10:00|34319.77|34319.77|34300.39|34300.39|34328.38|34328.38|34283.17|34283.17|0
1589901300000|2020-05-19 15:15:00|34307.67|34307.67|34297.71|34297.71|34310.92|34310.92|34278.57|34278.57|0
1589901600000|2020-05-19 15:20:00|34296.37|34296.37|34297.14|34297.14|34322.98|34322.98|34274.56|34274.56|0
1589901900000|2020-05-19 15:25:00|34289.87|34289.87|34258.69|34258.69|34307.27|34307.27|34251.42|34251.42|0
1589958900000|2020-05-20 07:15:00|34208.28|34208.28|34190.72|34190.72|34211.92|34211.92|34150.29|34150.29|0
1589959200000|2020-05-20 07:20:00|34197.99|34197.99|34150.07|34150.07|34242.39|34242.39|34147.39|34147.39|0
1589959500000|2020-05-20 07:25:00|34148.73|34148.73|34171.7|34171.7|34211.51|34211.51|34148.73|34148.73|0
1589959800000|2020-05-20 07:30:00|34170.36|34170.36|34154.28|34154.28|34182.22|34182.22|34139.16|34139.16|0
1589960100000|2020-05-20 07:35:00|34168.83|34168.83|34238.12|34238.12|34259.94|34259.94|34163.47|34163.47|0
1589960400000|2020-05-20 07:40:00|34230.85|34230.85|34292.39|34292.39|34326.27|34326.27|34226.25|34226.25|0
1589960700000|2020-05-20 07:45:00|34299.66|34299.66|34187.5|34187.5|34310.38|34310.38|34186.16|34186.16|0
1589961000000|2020-05-20 07:50:00|34194.77|34194.77|34320.14|34320.14|34320.14|34320.14|34194.77|34194.77|0
1589961300000|2020-05-20 07:55:00|34312.87|34312.87|34335.83|34335.83|34357.65|34357.65|34289.52|34289.52|0
1589961600000|2020-05-20 08:00:00|34328.56|34328.56|34306.24|34306.24|34370.28|34370.28|34298.96|34298.96|0
1589961900000|2020-05-20 08:05:00|34313.51|34313.51|34342.83|34342.83|34371.92|34371.92|34254.6|34254.6|0
1589962200000|2020-05-20 08:10:00|34348.19|34348.19|34392.2|34392.2|34399.47|34399.47|34344.17|34344.17|0
1589962500000|2020-05-20 08:15:00|34407.51|34407.51|34383.97|34383.97|34429.52|34429.52|34349.51|34349.51|0
1589962800000|2020-05-20 08:20:00|34391.24|34391.24|34442.34|34442.34|34464.16|34464.16|34391.24|34391.24|0
1589963100000|2020-05-20 08:25:00|34449.61|34449.61|34455.04|34455.04|34521|34521|34433.73|34433.73|0
1589963400000|2020-05-20 08:30:00|34484.14|34484.14|34455.55|34455.55|34484.14|34484.14|34438.07|34438.07|0
1589963700000|2020-05-20 08:35:00|34462.82|34462.82|34543.25|34543.25|34544.59|34544.59|34462.82|34462.82|0
1589964000000|2020-05-20 08:40:00|34528.71|34528.71|34431.48|34431.48|34528.71|34528.71|34424.2|34424.2|0
1589964300000|2020-05-20 08:45:00|34424.2|34424.2|34427.64|34427.64|34454.64|34454.64|34416.93|34416.93|0
1589964600000|2020-05-20 08:50:00|34413.09|34413.09|34366.77|34366.77|34428.98|34428.98|34366.77|34366.77|0
1589964900000|2020-05-20 08:55:00|34359.5|34359.5|34299.18|34299.18|34359.5|34359.5|34280.62|34280.62|0
1589965200000|2020-05-20 09:00:00|34296.5|34296.5|34298.99|34298.99|34303.78|34303.78|34215.73|34215.73|0
1589965500000|2020-05-20 09:05:00|34306.27|34306.27|34338.04|34338.04|34338.04|34338.04|34303.59|34303.59|0
1589965800000|2020-05-20 09:10:00|34345.31|34345.31|34307.62|34307.62|34345.31|34345.31|34297.66|34297.66|0
1589966100000|2020-05-20 09:15:00|34293.07|34293.07|34269.59|34269.59|34313.55|34313.55|34266.66|34266.66|0
1589966400000|2020-05-20 09:20:00|34276.86|34276.86|34286.81|34286.81|34286.81|34286.81|34256.96|34256.96|0
1589966700000|2020-05-20 09:25:00|34294.09|34294.09|34274.95|34274.95|34301.36|34301.36|34266.33|34266.33|0
1589967000000|2020-05-20 09:30:00|34276.28|34276.28|34214.13|34214.13|34276.28|34276.28|34210.11|34210.11|0
1589967300000|2020-05-20 09:35:00|34228.67|34228.67|34166.23|34166.23|34228.67|34228.67|34166.23|34166.23|0
1589967600000|2020-05-20 09:40:00|34164.9|34164.9|34195.05|34195.05|34195.05|34195.05|34141.74|34141.74|0
1589967900000|2020-05-20 09:45:00|34209.59|34209.59|34158.88|34158.88|34209.59|34209.59|34145.67|34145.67|0
1589968200000|2020-05-20 09:50:00|34161.56|34161.56|34180.74|34180.74|34191.26|34191.26|34161.56|34161.56|0
1589968500000|2020-05-20 09:55:00|34182.08|34182.08|34225.9|34225.9|34233.18|34233.18|34164.27|34164.27|0
1589968800000|2020-05-20 10:00:00|34228.58|34228.58|34154.11|34154.11|34235.86|34235.86|34146.83|34146.83|0
1589969100000|2020-05-20 10:05:00|34162.14|34162.14|34199.27|34199.27|34199.27|34199.27|34147.6|34147.6|0
1589969400000|2020-05-20 10:10:00|34213.82|34213.82|34220.33|34220.33|34241.57|34241.57|34208.46|34208.46|0
1589969700000|2020-05-20 10:15:00|34224.35|34224.35|34241.82|34241.82|34241.82|34241.82|34217.32|34217.32|0
1589970000000|2020-05-20 10:20:00|34256.37|34256.37|34249.79|34249.79|34270.92|34270.92|34235.23|34235.23|0
1589970300000|2020-05-20 10:25:00|34252.47|34252.47|34224.72|34224.72|34252.47|34252.47|34224.72|34224.72|0
1589970600000|2020-05-20 10:30:00|34227.39|34227.39|34201.56|34201.56|34237.92|34237.92|34184.33|34184.33|0
1589970900000|2020-05-20 10:35:00|34194.28|34194.28|34177.81|34177.81|34196.13|34196.13|34177.81|34177.81|0
1589971200000|2020-05-20 10:40:00|34170.54|34170.54|34160.59|34160.59|34185.85|34185.85|34153.31|34153.31|0
1589971500000|2020-05-20 10:45:00|34167.86|34167.86|34173.22|34173.22|34183.75|34183.75|34160.59|34160.59|0
1589971800000|2020-05-20 10:50:00|34187.76|34187.76|34212.84|34212.84|34212.84|34212.84|34187.76|34187.76|0
1589972100000|2020-05-20 10:55:00|34205.57|34205.57|34187.23|34187.23|34214.99|34214.99|34185.89|34185.89|0
1589972400000|2020-05-20 11:00:00|34188.74|34188.74|34196.55|34196.55|34248.8|34248.8|34174.73|34174.73|0
1589972700000|2020-05-20 11:05:00|34195.21|34195.21|34147.55|34147.55|34195.21|34195.21|34134.34|34134.34|0
1589973000000|2020-05-20 11:10:00|34150.23|34150.23|34131.09|34131.09|34150.23|34150.23|34121.14|34121.14|0
1589973300000|2020-05-20 11:15:00|34132.43|34132.43|34123.81|34123.81|34154.25|34154.25|34123.81|34123.81|0
1589973600000|2020-05-20 11:20:00|34116.54|34116.54|34132.43|34132.43|34139.7|34139.7|34100.66|34100.66|0
1589973900000|2020-05-20 11:25:00|34139.7|34139.7|34187.93|34187.93|34187.93|34187.93|34137.02|34137.02|0
1589974200000|2020-05-20 11:30:00|34180.66|34180.66|34182|34182|34197.89|34197.89|34160.18|34160.18|0
1589974500000|2020-05-20 11:35:00|34189.27|34189.27|34173.39|34173.39|34189.27|34189.27|34151.57|34151.57|0
1589974800000|2020-05-20 11:40:00|34174.73|34174.73|34183.34|34183.34|34183.34|34183.34|34160.18|34160.18|0
1589975100000|2020-05-20 11:45:00|34168.79|34168.79|34150.39|34150.39|34168.79|34168.79|34150.39|34150.39|0
1589975400000|2020-05-20 11:50:00|34135.85|34135.85|34175.47|34175.47|34175.47|34175.47|34133.17|34133.17|0
1589975700000|2020-05-20 11:55:00|34182.74|34182.74|34195.37|34195.37|34209.92|34209.92|34176.81|34176.81|0
1589976000000|2020-05-20 12:00:00|34198.05|34198.05|34193.46|34193.46|34213.94|34213.94|34193.46|34193.46|0
1589976300000|2020-05-20 12:05:00|34200.73|34200.73|34212.79|34212.79|34212.79|34212.79|34200.73|34200.73|0
1589976600000|2020-05-20 12:10:00|34220.06|34220.06|34229.25|34229.25|34236.52|34236.52|34212.79|34212.79|0
1589976900000|2020-05-20 12:15:00|34227.91|34227.91|34211.21|34211.21|34235.18|34235.18|34211.21|34211.21|0
1589977200000|2020-05-20 12:20:00|34208.53|34208.53|34173.6|34173.6|34212.58|34212.58|34166.32|34166.32|0
1589977500000|2020-05-20 12:25:00|34180.87|34180.87|34200.37|34200.37|34212.89|34212.89|34167.66|34167.66|0
1589977800000|2020-05-20 12:30:00|34193.1|34193.1|34201.71|34201.71|34223.53|34223.53|34193.1|34193.1|0
1589978100000|2020-05-20 12:35:00|34194.44|34194.44|34189.33|34189.33|34199.03|34199.03|34178.55|34178.55|0
1589978400000|2020-05-20 12:40:00|34174.78|34174.78|34185.06|34185.06|34189.33|34189.33|34174.78|34174.78|0
1589978700000|2020-05-20 12:45:00|34187.74|34187.74|34188.5|34188.5|34188.5|34188.5|34165.92|34165.92|0
1589979000000|2020-05-20 12:50:00|34195.78|34195.78|34210.32|34210.32|34210.32|34210.32|34181.23|34181.23|0
1589979300000|2020-05-20 12:55:00|34217.6|34217.6|34225.48|34225.48|34240.18|34240.18|34217.6|34217.6|0
1589979600000|2020-05-20 13:00:00|34218.21|34218.21|34182.67|34182.67|34249.98|34249.98|34182.42|34182.42|0
1589979900000|2020-05-20 13:05:00|34175.39|34175.39|34181.33|34181.33|34181.33|34181.33|34158.17|34158.17|0
1589980200000|2020-05-20 13:10:00|34188.6|34188.6|34226.31|34226.31|34242.77|34242.77|34188.6|34188.6|0
1589980500000|2020-05-20 13:15:00|34233.58|34233.58|34177.71|34177.71|34233.58|34233.58|34173.12|34173.12|0
1589980800000|2020-05-20 13:20:00|34163.17|34163.17|34184.22|34184.22|34184.22|34184.22|34147.86|34147.86|0
1589981100000|2020-05-20 13:25:00|34184.73|34184.73|34172.67|34172.67|34192|34192|34156.78|34156.78|0
1589981400000|2020-05-20 13:30:00|34165.4|34165.4|34126.61|34126.61|34170.76|34170.76|34126.61|34126.61|0
1589981700000|2020-05-20 13:35:00|34127.95|34127.95|34158.97|34158.97|34158.97|34158.97|34119.34|34119.34|0
1589982000000|2020-05-20 13:40:00|34151.7|34151.7|34117.36|34117.36|34151.7|34151.7|34096.83|34096.83|0
1589982300000|2020-05-20 13:45:00|34110.09|34110.09|34134.77|34134.77|34146.07|34146.07|34096.88|34096.88|0
1589982600000|2020-05-20 13:50:00|34127.5|34127.5|34109.77|34109.77|34149.32|34149.32|34107.09|34107.09|0
1589982900000|2020-05-20 13:55:00|34105.75|34105.75|34146.71|34146.71|34153.99|34153.99|34101.74|34101.74|0
1589983200000|2020-05-20 14:00:00|34153.99|34153.99|34158.92|34158.92|34176.14|34176.14|34132.17|34132.17|0
1589983500000|2020-05-20 14:05:00|34157.16|34157.16|34185.82|34185.82|34185.82|34185.82|34117.86|34117.86|0
1589983800000|2020-05-20 14:10:00|34186.63|34186.63|34179.93|34179.93|34195.81|34195.81|34157.53|34157.53|0
1589984100000|2020-05-20 14:15:00|34172.66|34172.66|34184.29|34184.29|34206.11|34206.11|34151.41|34151.41|0
1589984400000|2020-05-20 14:20:00|34206.11|34206.11|34218.15|34218.15|34256.37|34256.37|34185.63|34185.63|0
1589984700000|2020-05-20 14:25:00|34216.82|34216.82|34228.68|34228.68|34234.04|34234.04|34204.76|34204.76|0
1589985000000|2020-05-20 14:30:00|34227.34|34227.34|34181.79|34181.79|34227.34|34227.34|34162.46|34162.46|0
1589985300000|2020-05-20 14:35:00|34174.52|34174.52|34198.2|34198.2|34215.83|34215.83|34164.16|34164.16|0
1589985600000|2020-05-20 14:40:00|34205.47|34205.47|34217.29|34217.29|34253.66|34253.66|34205.47|34205.47|0
1589985900000|2020-05-20 14:45:00|34218.63|34218.63|34219.21|34219.21|34250.98|34250.98|34218.63|34218.63|0
1589986200000|2020-05-20 14:50:00|34220.54|34220.54|34250.04|34250.04|34250.04|34250.04|34216.53|34216.53|0
1589986500000|2020-05-20 14:55:00|34251.38|34251.38|34266.76|34266.76|34283.98|34283.98|34244.11|34244.11|0
1589986800000|2020-05-20 15:00:00|34274.03|34274.03|34296.62|34296.62|34315.59|34315.59|34244.76|34244.76|0
1589987100000|2020-05-20 15:05:00|34289.34|34289.34|34343.41|34343.41|34351.6|34351.6|34289.34|34289.34|0
1589987400000|2020-05-20 15:10:00|34342.07|34342.07|34382.64|34382.64|34382.64|34382.64|34327.52|34327.52|0
1589987700000|2020-05-20 15:15:00|34389.92|34389.92|34430.14|34430.14|34435.5|34435.5|34369.61|34369.61|0
1589988000000|2020-05-20 15:20:00|34422.86|34422.86|34380.16|34380.16|34422.86|34422.86|34371.3|34371.3|0
1589988300000|2020-05-20 15:25:00|34387.43|34387.43|34424.79|34424.79|34425.04|34425.04|34363.17|34363.17|0
1590045300000|2020-05-21 07:15:00|34261.83|34261.83|34205.75|34205.75|34273.12|34273.12|34205.75|34205.75|0
1590045600000|2020-05-21 07:20:00|34213.02|34213.02|34229.15|34229.15|34258.43|34258.43|34198.48|34198.48|0
1590045900000|2020-05-21 07:25:00|34221.88|34221.88|34274.32|34274.32|34280.25|34280.25|34221.88|34221.88|0
1590046200000|2020-05-21 07:30:00|34278.34|34278.34|34283.52|34283.52|34298.07|34298.07|34249.24|34249.24|0
1590046500000|2020-05-21 07:35:00|34285.14|34285.14|34296.43|34296.43|34299.11|34299.11|34280.55|34280.55|0
1590046800000|2020-05-21 07:40:00|34289.16|34289.16|34264.66|34264.66|34297.77|34297.77|34264.66|34264.66|0
1590047100000|2020-05-21 07:45:00|34271.94|34271.94|34296.69|34296.69|34303.97|34303.97|34271.94|34271.94|0
1590047400000|2020-05-21 07:50:00|34295.36|34295.36|34260.9|34260.9|34295.36|34295.36|34260.9|34260.9|0
1590047700000|2020-05-21 07:55:00|34268.18|34268.18|34270.6|34270.6|34275.45|34275.45|34262.06|34262.06|0
1590048000000|2020-05-21 08:00:00|34285.14|34285.14|34295.91|34295.91|34311.74|34311.74|34285.14|34285.14|0
1590048300000|2020-05-21 08:05:00|34291.89|34291.89|34247.49|34247.49|34291.89|34291.89|34228.35|34228.35|0
1590048600000|2020-05-21 08:10:00|34246.15|34246.15|34262.04|34262.04|34282.52|34282.52|34241.56|34241.56|0
1590048900000|2020-05-21 08:15:00|34258.02|34258.02|34251.57|34251.57|34260.19|34260.19|34237.03|34237.03|0
1590049200000|2020-05-21 08:20:00|34255.59|34255.59|34245.06|34245.06|34256.36|34256.36|34233.77|34233.77|0
1590049500000|2020-05-21 08:25:00|34237.79|34237.79|34231.02|34231.02|34245.06|34245.06|34214.63|34214.63|0
1590049800000|2020-05-21 08:30:00|34223.75|34223.75|34254.18|34254.18|34268.15|34268.15|34223.75|34223.75|0
1590050100000|2020-05-21 08:35:00|34261.45|34261.45|34252.11|34252.11|34261.45|34261.45|34239.63|34239.63|0
1590050400000|2020-05-21 08:40:00|34256.13|34256.13|34257.75|34257.75|34258.81|34258.81|34236.99|34236.99|0
1590050700000|2020-05-21 08:45:00|34265.02|34265.02|34270.87|34270.87|34272.21|34272.21|34243.2|34243.2|0
1590051000000|2020-05-21 08:50:00|34263.59|34263.59|34256.51|34256.51|34267.61|34267.61|34245.22|34245.22|0
1590051300000|2020-05-21 08:55:00|34263.78|34263.78|34245.22|34245.22|34263.78|34263.78|34223.4|34223.4|0
1590051600000|2020-05-21 09:00:00|34252.49|34252.49|34249.51|34249.51|34255.17|34255.17|34224.74|34224.74|0
1590051900000|2020-05-21 09:05:00|34252.19|34252.19|34226.35|34226.35|34256.21|34256.21|34226.35|34226.35|0
1590052200000|2020-05-21 09:10:00|34233.63|34233.63|34226.35|34226.35|34243.58|34243.58|34226.35|34226.35|0
1590052500000|2020-05-21 09:15:00|34211.81|34211.81|34167.41|34167.41|34214.49|34214.49|34167.41|34167.41|0
1590052800000|2020-05-21 09:20:00|34164.73|34164.73|34196.98|34196.98|34196.98|34196.98|34156.11|34156.11|0
1590053100000|2020-05-21 09:25:00|34204.26|34204.26|34270.48|34270.48|34281.77|34281.77|34204.26|34204.26|0
1590053400000|2020-05-21 09:30:00|34267.8|34267.8|34245.39|34245.39|34275.07|34275.07|34245.39|34245.39|0
1590053700000|2020-05-21 09:35:00|34238.11|34238.11|34256.68|34256.68|34263.95|34263.95|34238.11|34238.11|0
1590054000000|2020-05-21 09:40:00|34258.02|34258.02|34199.83|34199.83|34258.02|34258.02|34199.83|34199.83|0
1590054300000|2020-05-21 09:45:00|34207.1|34207.1|34162.42|34162.42|34207.1|34207.1|34162.42|34162.42|0
1590054600000|2020-05-21 09:50:00|34155.15|34155.15|34171.03|34171.03|34178.31|34178.31|34152.47|34152.47|0
1590054900000|2020-05-21 09:55:00|34163.76|34163.76|34171.03|34171.03|34172.37|34172.37|34163.76|34163.76|0
1590055200000|2020-05-21 10:00:00|34168.36|34168.36|34163|34163|34171.61|34171.61|34151.13|34151.13|0
1590055500000|2020-05-21 10:05:00|34164.34|34164.34|34163.4|34163.4|34165.68|34165.68|34155.72|34155.72|0
1590055800000|2020-05-21 10:10:00|34162.06|34162.06|34167.75|34167.75|34173.69|34173.69|34160.72|34160.72|0
1590056100000|2020-05-21 10:15:00|34175.03|34175.03|34161.82|34161.82|34176.37|34176.37|34160.48|34160.48|0
1590056400000|2020-05-21 10:20:00|34164.5|34164.5|34173.11|34173.11|34173.11|34173.11|34143.26|34143.26|0
1590056700000|2020-05-21 10:25:00|34161.82|34161.82|34177.81|34177.81|34177.81|34177.81|34160.48|34160.48|0
1590057000000|2020-05-21 10:30:00|34180.49|34180.49|34193.7|34193.7|34193.7|34193.7|34174.56|34174.56|0
1590057300000|2020-05-21 10:35:00|34200.97|34200.97|34236.45|34236.45|34245.06|34245.06|34200.97|34200.97|0
1590057600000|2020-05-21 10:40:00|34237.79|34237.79|34228.2|34228.2|34240.47|34240.47|34228.2|34228.2|0
1590057900000|2020-05-21 10:45:00|34220.92|34220.92|34226.86|34226.86|34226.86|34226.86|34212.31|34212.31|0
1590058200000|2020-05-21 10:50:00|34234.13|34234.13|34226.86|34226.86|34234.13|34234.13|34219.58|34219.58|0
1590058500000|2020-05-21 10:55:00|34225.52|34225.52|34206.55|34206.55|34225.52|34225.52|34206.55|34206.55|0
1590058800000|2020-05-21 11:00:00|34211.91|34211.91|34269.1|34269.1|34269.1|34269.1|34207.48|34207.48|0
1590059100000|2020-05-21 11:05:00|34247.28|34247.28|34241.92|34241.92|34249.19|34249.19|34239.24|34239.24|0
1590059400000|2020-05-21 11:10:00|34240.58|34240.58|34255.89|34255.89|34263.16|34263.16|34240|34240|0
1590059700000|2020-05-21 11:15:00|34263.16|34263.16|34259.15|34259.15|34264.5|34264.5|34259.15|34259.15|0
1590060000000|2020-05-21 11:20:00|34244.6|34244.6|34253.98|34253.98|34258.57|34258.57|34235.99|34235.99|0
1590060300000|2020-05-21 11:25:00|34246.71|34246.71|34248.05|34248.05|34256.66|34256.66|34244.03|34244.03|0
1590060600000|2020-05-21 11:30:00|34242.69|34242.69|34239|34239|34245.37|34245.37|34233.57|34233.57|0
1590060900000|2020-05-21 11:35:00|34246.28|34246.28|34242.26|34242.26|34248.96|34248.96|34242.26|34242.26|0
1590061200000|2020-05-21 11:40:00|34244.94|34244.94|34233.72|34233.72|34247.03|34247.03|34233.46|34233.46|0
1590061500000|2020-05-21 11:45:00|34235.06|34235.06|34229.7|34229.7|34239.65|34239.65|34215.15|34215.15|0
1590061800000|2020-05-21 11:50:00|34231.04|34231.04|34236.97|34236.97|34245.58|34245.58|34231.04|34231.04|0
1590062100000|2020-05-21 11:55:00|34239.65|34239.65|34231.04|34231.04|34248.26|34248.26|34231.04|34231.04|0
1590062400000|2020-05-21 12:00:00|34228.36|34228.36|34230.27|34230.27|34242.9|34242.9|34228.36|34228.36|0
1590062700000|2020-05-21 12:05:00|34232.95|34232.95|34235.71|34235.71|34250.26|34250.26|34225.68|34225.68|0
1590063000000|2020-05-21 12:10:00|34231.7|34231.7|34239.73|34239.73|34253.51|34253.51|34231.7|34231.7|0
1590063300000|2020-05-21 12:15:00|34235.71|34235.71|34235.71|34235.71|34244.33|34244.33|34228.44|34228.44|0
1590063600000|2020-05-21 12:20:00|34237.05|34237.05|34280.29|34280.29|34280.29|34280.29|34236.65|34236.65|0
1590063900000|2020-05-21 12:25:00|34278.95|34278.95|34288.33|34288.33|34288.9|34288.9|34274.35|34274.35|0
1590064200000|2020-05-21 12:30:00|34295.6|34295.6|34344.51|34344.51|34344.51|34344.51|34295.6|34295.6|0
1590064500000|2020-05-21 12:35:00|34343.17|34343.17|34418.52|34418.52|34428.47|34428.47|34343.17|34343.17|0
1590064800000|2020-05-21 12:40:00|34417.18|34417.18|34392.68|34392.68|34425.79|34425.79|34391.34|34391.34|0
1590065100000|2020-05-21 12:45:00|34391.34|34391.34|34425.03|34425.03|34454.12|34454.12|34391.34|34391.34|0
1590065400000|2020-05-21 12:50:00|34417.76|34417.76|34388.48|34388.48|34417.76|34417.76|34365.32|34365.32|0
1590065700000|2020-05-21 12:55:00|34385.8|34385.8|34345.59|34345.59|34385.8|34385.8|34338.89|34338.89|0
1590066000000|2020-05-21 13:00:00|34344.25|34344.25|34336.98|34336.98|34344.25|34344.25|34318.41|34318.41|0
1590066300000|2020-05-21 13:05:00|34339.66|34339.66|34343.68|34343.68|34343.68|34343.68|34335.06|34335.06|0
1590066600000|2020-05-21 13:10:00|34345.02|34345.02|34362.24|34362.24|34401.29|34401.29|34345.02|34345.02|0
1590066900000|2020-05-21 13:15:00|34360.9|34360.9|34354.2|34354.2|34376.79|34376.79|34346.17|34346.17|0
1590067200000|2020-05-21 13:20:00|34355.54|34355.54|34359.56|34359.56|34369.51|34369.51|34349.61|34349.61|0
1590067500000|2020-05-21 13:25:00|34366.84|34366.84|34352.62|34352.62|34387.65|34387.65|34352.29|34352.29|0
1590067800000|2020-05-21 13:30:00|34351.28|34351.28|34350.97|34350.97|34351.28|34351.28|34299.87|34299.87|0
1590068100000|2020-05-21 13:35:00|34343.7|34343.7|34353.58|34353.58|34359.52|34359.52|34329.15|34329.15|0
1590068400000|2020-05-21 13:40:00|34346.31|34346.31|34361.11|34361.11|34361.95|34361.95|34323.74|34323.74|0
1590068700000|2020-05-21 13:45:00|34382.93|34382.93|34365.89|34365.89|34387.71|34387.71|34365.89|34365.89|0
1590069000000|2020-05-21 13:50:00|34373.16|34373.16|34367.81|34367.81|34409.53|34409.53|34345.99|34345.99|0
1590069300000|2020-05-21 13:55:00|34375.08|34375.08|34355.94|34355.94|34389.05|34389.05|34355.94|34355.94|0
1590069600000|2020-05-21 14:00:00|34363.21|34363.21|34333.54|34333.54|34377.18|34377.18|34333.54|34333.54|0
1590069900000|2020-05-21 14:05:00|34340.82|34340.82|34327.03|34327.03|34366.66|34366.66|34315.74|34315.74|0
1590070200000|2020-05-21 14:10:00|34312.49|34312.49|34331.82|34331.82|34345.02|34345.02|34312.49|34312.49|0
1590070500000|2020-05-21 14:15:00|34330.48|34330.48|34333.16|34333.16|34347.7|34347.7|34317.27|34317.27|0
1590070800000|2020-05-21 14:20:00|34340.43|34340.43|34352.8|34352.8|34356.82|34356.82|34318.61|34318.61|0
1590071100000|2020-05-21 14:25:00|34350.12|34350.12|34322.18|34322.18|34350.12|34350.12|34314.91|34314.91|0
1590071400000|2020-05-21 14:30:00|34320.84|34320.84|34305.78|34305.78|34331.62|34331.62|34287.73|34287.73|0
1590071700000|2020-05-21 14:35:00|34298.51|34298.51|34307.7|34307.7|34310.38|34310.38|34285.88|34285.88|0
1590072000000|2020-05-21 14:40:00|34314.97|34314.97|34332.77|34332.77|34332.77|34332.77|34281.86|34281.86|0
1590072300000|2020-05-21 14:45:00|34330.09|34330.09|34309.61|34309.61|34330.09|34330.09|34299.66|34299.66|0
1590072600000|2020-05-21 14:50:00|34302.34|34302.34|34277.48|34277.48|34302.34|34302.34|34277.08|34277.08|0
1590072900000|2020-05-21 14:55:00|34280.16|34280.16|34265.61|34265.61|34291.45|34291.45|34265.61|34265.61|0
1590073200000|2020-05-21 15:00:00|34264.27|34264.27|34289.69|34289.69|34319.78|34319.78|34245.71|34245.71|0
1590073500000|2020-05-21 15:05:00|34287.01|34287.01|34267.11|34267.11|34287.01|34287.01|34253.9|34253.9|0
1590073800000|2020-05-21 15:10:00|34259.83|34259.83|34276.44|34276.44|34284.65|34284.65|34248.2|34248.2|0
1590074100000|2020-05-21 15:15:00|34269.17|34269.17|34223.92|34223.92|34271.84|34271.84|34204.01|34204.01|0
1590074400000|2020-05-21 15:20:00|34231.19|34231.19|34179.09|34179.09|34238.47|34238.47|34164.29|34164.29|0
1590074700000|2020-05-21 15:25:00|34180.43|34180.43|34136.1|34136.1|34180.43|34180.43|34086.47|34086.47|0
1590131700000|2020-05-22 07:15:00|33816.03|33816.03|33817.83|33817.83|33831.23|33831.23|33766.16|33766.16|0
1590132000000|2020-05-22 07:20:00|33803.29|33803.29|33814.45|33814.45|33878.12|33878.12|33796.59|33796.59|0
1590132300000|2020-05-22 07:25:00|33785.36|33785.36|33819.67|33819.67|33842.06|33842.06|33781.34|33781.34|0
1590132600000|2020-05-22 07:30:00|33826.37|33826.37|33907.32|33907.32|33911.34|33911.34|33822.35|33822.35|0
1590132900000|2020-05-22 07:35:00|33910|33910|33862.34|33862.34|33912.68|33912.68|33829.62|33829.62|0
1590133200000|2020-05-22 07:40:00|33861.01|33861.01|33803.82|33803.82|33884.73|33884.73|33783.15|33783.15|0
1590133500000|2020-05-22 07:45:00|33809.18|33809.18|33764.58|33764.58|33809.18|33809.18|33742.58|33742.58|0
1590133800000|2020-05-22 07:50:00|33771.86|33771.86|33694.11|33694.11|33771.86|33771.86|33668.85|33668.85|0
1590134100000|2020-05-22 07:55:00|33684.73|33684.73|33662.15|33662.15|33699.28|33699.28|33656.79|33656.79|0
1590134400000|2020-05-22 08:00:00|33654.88|33654.88|33677.3|33677.3|33699.12|33699.12|33650.28|33650.28|0
1590134700000|2020-05-22 08:05:00|33670.02|33670.02|33748.1|33748.1|33748.1|33748.1|33655.29|33655.29|0
1590135000000|2020-05-22 08:10:00|33755.38|33755.38|33742.42|33742.42|33755.38|33755.38|33712.89|33712.89|0
1590135300000|2020-05-22 08:15:00|33735.15|33735.15|33789.7|33789.7|33810.94|33810.94|33733.81|33733.81|0
1590135600000|2020-05-22 08:20:00|33781.66|33781.66|33865.73|33865.73|33875.11|33875.11|33777.69|33777.69|0
1590135900000|2020-05-22 08:25:00|33868.41|33868.41|33864|33864|33905.73|33905.73|33853.86|33853.86|0
1590136200000|2020-05-22 08:30:00|33861.33|33861.33|33896.74|33896.74|33901.33|33901.33|33840.47|33840.47|0
1590136500000|2020-05-22 08:35:00|33892.72|33892.72|33848.85|33848.85|33896.74|33896.74|33840.24|33840.24|0
1590136800000|2020-05-22 08:40:00|33856.12|33856.12|33883.49|33883.49|33900.71|33900.71|33848.85|33848.85|0
1590137100000|2020-05-22 08:45:00|33891.52|33891.52|33857.42|33857.42|33896.69|33896.69|33857.42|33857.42|0
1590137400000|2020-05-22 08:50:00|33864.69|33864.69|33839.54|33839.54|33871.96|33871.96|33839.54|33839.54|0
1590137700000|2020-05-22 08:55:00|33825|33825|33868.82|33868.82|33870.16|33870.16|33819.83|33819.83|0
1590138000000|2020-05-22 09:00:00|33864.81|33864.81|33813.52|33813.52|33880.5|33880.5|33808.16|33808.16|0
1590138300000|2020-05-22 09:05:00|33820.79|33820.79|33850.07|33850.07|33852.75|33852.75|33820.79|33820.79|0
1590138600000|2020-05-22 09:10:00|33842.8|33842.8|33808.92|33808.92|33842.8|33842.8|33795.53|33795.53|0
1590138900000|2020-05-22 09:15:00|33804.9|33804.9|33786.34|33786.34|33820.79|33820.79|33779.07|33779.07|0
1590139200000|2020-05-22 09:20:00|33791.7|33791.7|33766.43|33766.43|33793.04|33793.04|33744.62|33744.62|0
1590139500000|2020-05-22 09:25:00|33773.71|33773.71|33797.29|33797.29|33797.29|33797.29|33744.62|33744.62|0
1590139800000|2020-05-22 09:30:00|33798.63|33798.63|33807.24|33807.24|33814.51|33814.51|33778.72|33778.72|0
1590140100000|2020-05-22 09:35:00|33803.22|33803.22|33801.31|33801.31|33810.5|33810.5|33795.95|33795.95|0
1590140400000|2020-05-22 09:40:00|33799.97|33799.97|33822.8|33822.8|33828.49|33828.49|33797.29|33797.29|0
1590140700000|2020-05-22 09:45:00|33830.08|33830.08|33847.88|33847.88|33853.05|33853.05|33814.58|33814.58|0
1590141000000|2020-05-22 09:50:00|33833.33|33833.33|33790.84|33790.84|33840.6|33840.6|33783.57|33783.57|0
1590141300000|2020-05-22 09:55:00|33793.52|33793.52|33810.16|33810.16|33817.44|33817.44|33778.79|33778.79|0
1590141600000|2020-05-22 10:00:00|33814.18|33814.18|33834.66|33834.66|33849.21|33849.21|33814.18|33814.18|0
1590141900000|2020-05-22 10:05:00|33833.32|33833.32|33821.45|33821.45|33836.76|33836.76|33818.2|33818.2|0
1590142200000|2020-05-22 10:10:00|33828.73|33828.73|33851.31|33851.31|33851.31|33851.31|33817.44|33817.44|0
1590142500000|2020-05-22 10:15:00|33853.99|33853.99|33877.72|33877.72|33896.29|33896.29|33852.65|33852.65|0
1590142800000|2020-05-22 10:20:00|33876.38|33876.38|33857.82|33857.82|33876.38|33876.38|33833.13|33833.13|0
1590143100000|2020-05-22 10:25:00|33861.84|33861.84|33910.06|33910.06|33910.06|33910.06|33861.84|33861.84|0
1590143400000|2020-05-22 10:30:00|33911.4|33911.4|33960.97|33960.97|33967.1|33967.1|33911.4|33911.4|0
1590143700000|2020-05-22 10:35:00|33975.71|33975.71|34007.18|34007.18|34007.18|34007.18|33943.84|33943.84|0
1590144000000|2020-05-22 10:40:00|34014.46|34014.46|33982.87|33982.87|34017.14|34017.14|33975.6|33975.6|0
1590144300000|2020-05-22 10:45:00|33975.6|33975.6|33963.86|33963.86|34024.21|34024.21|33963.86|33963.86|0
1590144600000|2020-05-22 10:50:00|33969.22|33969.22|33902.42|33902.42|33969.98|33969.98|33902.42|33902.42|0
1590144900000|2020-05-22 10:55:00|33901.08|33901.08|33891.66|33891.66|33911.56|33911.56|33879.03|33879.03|0
1590145200000|2020-05-22 11:00:00|33898.93|33898.93|33909.05|33909.05|33922.45|33922.45|33891.06|33891.06|0
1590145500000|2020-05-22 11:05:00|33902.36|33902.36|33903.12|33903.12|33910.39|33910.39|33888.57|33888.57|0
1590145800000|2020-05-22 11:10:00|33904.46|33904.46|33918.62|33918.62|33938.52|33938.52|33903.12|33903.12|0
1590146100000|2020-05-22 11:15:00|33917.28|33917.28|33944.2|33944.2|33961.43|33961.43|33911.92|33911.92|0
1590146400000|2020-05-22 11:20:00|33937.51|33937.51|33902.36|33902.36|33941.6|33941.6|33902.36|33902.36|0
1590146700000|2020-05-22 11:25:00|33909.06|33909.06|33971.84|33971.84|33973.18|33973.18|33909.06|33909.06|0
1590147000000|2020-05-22 11:30:00|33969.16|33969.16|33949.56|33949.56|33985.62|33985.62|33949.56|33949.56|0
1590147300000|2020-05-22 11:35:00|33945.54|33945.54|33947.41|33947.41|33967.36|33967.36|33928.89|33928.89|0
1590147600000|2020-05-22 11:40:00|33947|33947|34001|34001|34007.91|34007.91|33947|33947|0
1590147900000|2020-05-22 11:45:00|33986.45|33986.45|33982.65|33982.65|34008.27|34008.27|33949.71|33949.71|0
1590148200000|2020-05-22 11:50:00|33989.92|33989.92|33998.35|33998.35|34006.96|34006.96|33974.04|33974.04|0
1590148500000|2020-05-22 11:55:00|33991.07|33991.07|33979.28|33979.28|34010.98|34010.98|33969.83|33969.83|0
1590148800000|2020-05-22 12:00:00|33986.55|33986.55|34017.34|34017.34|34036.31|34036.31|33986.55|33986.55|0
1590149100000|2020-05-22 12:05:00|34017.85|34017.85|34012.48|34012.48|34032.64|34032.64|34011.9|34011.9|0
1590149400000|2020-05-22 12:10:00|34005.21|34005.21|34060.24|34060.24|34074.79|34074.79|33995.83|33995.83|0
1590149700000|2020-05-22 12:15:00|34056.22|34056.22|34046.93|34046.93|34062.73|34062.73|34034.98|34034.98|0
1590150000000|2020-05-22 12:20:00|34039.66|34039.66|33982.62|33982.62|34039.66|34039.66|33982.62|33982.62|0
1590150300000|2020-05-22 12:25:00|33990.66|33990.66|34028.94|34028.94|34036.21|34036.21|33986.64|33986.64|0
1590150600000|2020-05-22 12:30:00|34043.49|34043.49|33959.97|33959.97|34047.51|34047.51|33959.97|33959.97|0
1590150900000|2020-05-22 12:35:00|33957.29|33957.29|33941.34|33941.34|33981.53|33981.53|33939.24|33939.24|0
1590151200000|2020-05-22 12:40:00|33948.61|33948.61|33957.88|33957.88|33973.11|33973.11|33941.34|33941.34|0
1590151500000|2020-05-22 12:45:00|33955.2|33955.2|33957.69|33957.69|33968.41|33968.41|33944.48|33944.48|0
1590151800000|2020-05-22 12:50:00|33955.01|33955.01|33938.19|33938.19|33963.63|33963.63|33928.24|33928.24|0
1590152100000|2020-05-22 12:55:00|33942.21|33942.21|33960.01|33960.01|33965.37|33965.37|33930.15|33930.15|0
1590152400000|2020-05-22 13:00:00|33960.29|33960.29|33924.5|33924.5|33964.31|33964.31|33902.68|33902.68|0
1590152700000|2020-05-22 13:05:00|33923.16|33923.16|33922.01|33922.01|33951.68|33951.68|33919.33|33919.33|0
1590153000000|2020-05-22 13:10:00|33926.03|33926.03|33894.33|33894.33|33926.03|33926.03|33867.41|33867.41|0
1590153300000|2020-05-22 13:15:00|33901.6|33901.6|33873.34|33873.34|33920.74|33920.74|33873.34|33873.34|0
1590153600000|2020-05-22 13:20:00|33874.68|33874.68|33894.58|33894.58|33907.21|33907.21|33873.34|33873.34|0
1590153900000|2020-05-22 13:25:00|33895.92|33895.92|33905.18|33905.18|33925.09|33925.09|33878.69|33878.69|0
1590154200000|2020-05-22 13:30:00|33919.73|33919.73|33905.76|33905.76|33944.23|33944.23|33878|33878|0
1590154500000|2020-05-22 13:35:00|33907.1|33907.1|33885.09|33885.09|33907.1|33907.1|33859.25|33859.25|0
1590154800000|2020-05-22 13:40:00|33883.75|33883.75|33906.66|33906.66|33925.22|33925.22|33849.87|33849.87|0
1590155100000|2020-05-22 13:45:00|33913.93|33913.93|33953.15|33953.15|33982.25|33982.25|33911.25|33911.25|0
1590155400000|2020-05-22 13:50:00|33957.17|33957.17|34052.86|34052.86|34052.86|34052.86|33957.17|33957.17|0
1590155700000|2020-05-22 13:55:00|34060.14|34060.14|34069.27|34069.27|34097.79|34097.79|34048.79|34048.79|0
1590156000000|2020-05-22 14:00:00|34076.55|34076.55|34131.4|34131.4|34151.31|34151.31|34065.25|34065.25|0
1590156300000|2020-05-22 14:05:00|34138.68|34138.68|34088.4|34088.4|34168.02|34168.02|34021.62|34021.62|0
1590156600000|2020-05-22 14:10:00|34081.13|34081.13|34058.92|34058.92|34113.28|34113.28|34058.16|34058.16|0
1590156900000|2020-05-22 14:15:00|34061.6|34061.6|34082.85|34082.85|34097.39|34097.39|34049.74|34049.74|0
1590157200000|2020-05-22 14:20:00|34075.57|34075.57|34079.78|34079.78|34124.18|34124.18|34071.93|34071.93|0
1590157500000|2020-05-22 14:25:00|34094.33|34094.33|34136.11|34136.11|34150.65|34150.65|34079.21|34079.21|0
1590157800000|2020-05-22 14:30:00|34143.38|34143.38|34107.95|34107.95|34147.4|34147.4|34092.47|34092.47|0
1590158100000|2020-05-22 14:35:00|34103.93|34103.93|34145.08|34145.08|34145.08|34145.08|34096.66|34096.66|0
1590158400000|2020-05-22 14:40:00|34147.76|34147.76|34200.27|34200.27|34213.48|34213.48|34147.76|34147.76|0
1590158700000|2020-05-22 14:45:00|34207.54|34207.54|34227.99|34227.99|34253.83|34253.83|34199.48|34199.48|0
1590159000000|2020-05-22 14:50:00|34225.32|34225.32|34191.78|34191.78|34227.99|34227.99|34183.02|34183.02|0
1590159300000|2020-05-22 14:55:00|34184.51|34184.51|34163.01|34163.01|34204.99|34204.99|34163.01|34163.01|0
1590159600000|2020-05-22 15:00:00|34155.74|34155.74|34181.97|34181.97|34186.56|34186.56|34142.92|34142.92|0
1590159900000|2020-05-22 15:05:00|34203.79|34203.79|34169.33|34169.33|34211.06|34211.06|34160.72|34160.72|0
1590160200000|2020-05-22 15:10:00|34176.61|34176.61|34208.13|34208.13|34245.26|34245.26|34162.06|34162.06|0
1590160500000|2020-05-22 15:15:00|34210.81|34210.81|34193.33|34193.33|34225.35|34225.35|34173.43|34173.43|0
1590160800000|2020-05-22 15:20:00|34186.06|34186.06|34165.76|34165.76|34196.84|34196.84|34141.83|34141.83|0
1590161100000|2020-05-22 15:25:00|34163.08|34163.08|34233.62|34233.62|34264.64|34264.64|34163.08|34163.08|0
1590477300000|2020-05-26 07:15:00|34576.46|34576.46|34606.7|34606.7|34628.14|34628.14|34574.16|34574.16|0
1590477600000|2020-05-26 07:20:00|34599.42|34599.42|34626.98|34626.98|34714.25|34714.25|34599.42|34599.42|0
1590477900000|2020-05-26 07:25:00|34629.66|34629.66|34610.73|34610.73|34669.85|34669.85|34603.46|34603.46|0
1590478200000|2020-05-26 07:30:00|34625.28|34625.28|34622.34|34622.34|34661.57|34661.57|34596.69|34596.69|0
1590478500000|2020-05-26 07:35:00|34619.66|34619.66|34641.68|34641.68|34670.57|34670.57|34615.64|34615.64|0
1590478800000|2020-05-26 07:40:00|34639|34639|34531.85|34531.85|34644.36|34644.36|34531.85|34531.85|0
1590479100000|2020-05-26 07:45:00|34546.39|34546.39|34593.07|34593.07|34593.07|34593.07|34501.42|34501.42|0
1590479400000|2020-05-26 07:50:00|34585.8|34585.8|34482.38|34482.38|34585.8|34585.8|34482.38|34482.38|0
1590479700000|2020-05-26 07:55:00|34504.2|34504.2|34439.32|34439.32|34504.2|34504.2|34423.43|34423.43|0
1590480000000|2020-05-26 08:00:00|34446.59|34446.59|34465.33|34465.33|34492.91|34492.91|34439.32|34439.32|0
1590480300000|2020-05-26 08:05:00|34463.99|34463.99|34453.29|34453.29|34501.52|34501.52|34430.13|34430.13|0
1590480600000|2020-05-26 08:10:00|34454.63|34454.63|34510.32|34510.32|34533.48|34533.48|34445.44|34445.44|0
1590480900000|2020-05-26 08:15:00|34532.14|34532.14|34524.87|34524.87|34545.35|34545.35|34487.16|34487.16|0
1590481200000|2020-05-26 08:20:00|34539.42|34539.42|34501.21|34501.21|34553.56|34553.56|34491.58|34491.58|0
1590481500000|2020-05-26 08:25:00|34493.93|34493.93|34506.56|34506.56|34514.49|34514.49|34460.9|34460.9|0
1590481800000|2020-05-26 08:30:00|34505.22|34505.22|34433.39|34433.39|34512.49|34512.49|34428.79|34428.79|0
1590482100000|2020-05-26 08:35:00|34440.08|34440.08|34411.4|34411.4|34462.09|34462.09|34398.76|34398.76|0
1590482400000|2020-05-26 08:40:00|34412.73|34412.73|34371.52|34371.52|34428.37|34428.37|34371.52|34371.52|0
1590482700000|2020-05-26 08:45:00|34378.8|34378.8|34344.62|34344.62|34378.8|34378.8|34302.9|34302.9|0
1590483000000|2020-05-26 08:50:00|34345.96|34345.96|34334.99|34334.99|34378.05|34378.05|34333.52|34333.52|0
1590483300000|2020-05-26 08:55:00|34333.65|34333.65|34297.7|34297.7|34334.05|34334.05|34289.07|34289.07|0
1590483600000|2020-05-26 09:00:00|34304.97|34304.97|34289.07|34289.07|34312.24|34312.24|34281.63|34281.63|0
1590483900000|2020-05-26 09:05:00|34296.35|34296.35|34281.8|34281.8|34303.62|34303.62|34267.25|34267.25|0
1590484200000|2020-05-26 09:10:00|34284.48|34284.48|34310.32|34310.32|34317.01|34317.01|34284.48|34284.48|0
1590484500000|2020-05-26 09:15:00|34303.04|34303.04|34251.92|34251.92|34303.04|34303.04|34244.05|34244.05|0
1590484800000|2020-05-26 09:20:00|34254.6|34254.6|34266.45|34266.45|34290.38|34290.38|34240.8|34240.8|0
1590485100000|2020-05-26 09:25:00|34273.73|34273.73|34251.91|34251.91|34295.55|34295.55|34251.91|34251.91|0
1590485400000|2020-05-26 09:30:00|34249.23|34249.23|34260.52|34260.52|34276.98|34276.98|34247.89|34247.89|0
1590485700000|2020-05-26 09:35:00|34261.86|34261.86|34223.65|34223.65|34276.41|34276.41|34222.31|34222.31|0
1590486000000|2020-05-26 09:40:00|34238.2|34238.2|34207.77|34207.77|34260.02|34260.02|34200.49|34200.49|0
1590486300000|2020-05-26 09:45:00|34206.43|34206.43|34205.85|34205.85|34233.6|34233.6|34201.83|34201.83|0
1590486600000|2020-05-26 09:50:00|34198.58|34198.58|34236.61|34236.61|34251.15|34251.15|34198.58|34198.58|0
1590486900000|2020-05-26 09:55:00|34235.27|34235.27|34212.11|34212.11|34237.95|34237.95|34204.83|34204.83|0
1590487200000|2020-05-26 10:00:00|34213.45|34213.45|34212.39|34212.39|34229.33|34229.33|34205.11|34205.11|0
1590487500000|2020-05-26 10:05:00|34219.66|34219.66|34194.51|34194.51|34219.66|34219.66|34153.04|34153.04|0
1590487800000|2020-05-26 10:10:00|34187.24|34187.24|34174.54|34174.54|34203.63|34203.63|34174.54|34174.54|0
1590488100000|2020-05-26 10:15:00|34173.2|34173.2|34129.96|34129.96|34173.2|34173.2|34122.69|34122.69|0
1590488400000|2020-05-26 10:20:00|34128.62|34128.62|34147.76|34147.76|34147.76|34147.76|34125.94|34125.94|0
1590488700000|2020-05-26 10:25:00|34145.08|34145.08|34168.24|34168.24|34168.24|34168.24|34125.18|34125.18|0
1590489000000|2020-05-26 10:30:00|34175.52|34175.52|34203.81|34203.81|34223.2|34223.2|34170.16|34170.16|0
1590489300000|2020-05-26 10:35:00|34206.49|34206.49|34187.8|34187.8|34206.49|34206.49|34172.04|34172.04|0
1590489600000|2020-05-26 10:40:00|34186.46|34186.46|34198.81|34198.81|34204.17|34204.17|34153.43|34153.43|0
1590489900000|2020-05-26 10:45:00|34191.54|34191.54|34193.97|34193.97|34208.01|34208.01|34191.54|34191.54|0
1590490200000|2020-05-26 10:50:00|34208.51|34208.51|34189.95|34189.95|34208.51|34208.51|34160.09|34160.09|0
1590490500000|2020-05-26 10:55:00|34190.35|34190.35|34208.88|34208.88|34226.1|34226.1|34190.35|34190.35|0
1590490800000|2020-05-26 11:00:00|34206.36|34206.36|34177.88|34177.88|34211.76|34211.76|34171.37|34171.37|0
1590491100000|2020-05-26 11:05:00|34175.2|34175.2|34204.75|34204.75|34227.82|34227.82|34175.2|34175.2|0
1590491400000|2020-05-26 11:10:00|34206.09|34206.09|34231.16|34231.16|34245.13|34245.13|34206.09|34206.09|0
1590491700000|2020-05-26 11:15:00|34223.89|34223.89|34252.8|34252.8|34264.66|34264.66|34207.24|34207.24|0
1590492000000|2020-05-26 11:20:00|34254.14|34254.14|34233.15|34233.15|34255.47|34255.47|34210.5|34210.5|0
1590492300000|2020-05-26 11:25:00|34225.88|34225.88|34266.62|34266.62|34273.89|34273.89|34204.31|34204.31|0
1590492600000|2020-05-26 11:30:00|34269.3|34269.3|34291.12|34291.12|34298.39|34298.39|34267.96|34267.96|0
1590492900000|2020-05-26 11:35:00|34288.44|34288.44|34271.01|34271.01|34293.74|34293.74|34247.85|34247.85|0
1590493200000|2020-05-26 11:40:00|34263.73|34263.73|34243.25|34243.25|34271.01|34271.01|34231.96|34231.96|0
1590493500000|2020-05-26 11:45:00|34244.59|34244.59|34214.35|34214.35|34245.93|34245.93|34214.35|34214.35|0
1590493800000|2020-05-26 11:50:00|34213.94|34213.94|34234.42|34234.42|34241.7|34241.7|34198.48|34198.48|0
1590494100000|2020-05-26 11:55:00|34234.83|34234.83|34193.94|34193.94|34252.13|34252.13|34193.94|34193.94|0
1590494400000|2020-05-26 12:00:00|34192.6|34192.6|34178.61|34178.61|34215.23|34215.23|34176.19|34176.19|0
1590494700000|2020-05-26 12:05:00|34178.36|34178.36|34188.32|34188.32|34191.83|34191.83|34145.26|34145.26|0
1590495000000|2020-05-26 12:10:00|34195.6|34195.6|34211.78|34211.78|34230.79|34230.79|34195.6|34195.6|0
1590495300000|2020-05-26 12:15:00|34210.44|34210.44|34216.37|34216.37|34219.63|34219.63|34200.49|34200.49|0
1590495600000|2020-05-26 12:20:00|34223.65|34223.65|34209.86|34209.86|34230.92|34230.92|34209.86|34209.86|0
1590495900000|2020-05-26 12:25:00|34217.14|34217.14|34227.09|34227.09|34247.57|34247.57|34208.53|34208.53|0
1590496200000|2020-05-26 12:30:00|34228.43|34228.43|34203.93|34203.93|34228.43|34228.43|34192.64|34192.64|0
1590496500000|2020-05-26 12:35:00|34202.59|34202.59|34217.14|34217.14|34238.96|34238.96|34202.59|34202.59|0
1590496800000|2020-05-26 12:40:00|34231.68|34231.68|34221.16|34221.16|34234.36|34234.36|34205.27|34205.27|0
1590497100000|2020-05-26 12:45:00|34235.7|34235.7|34286.97|34286.97|34286.97|34286.97|34234.36|34234.36|0
1590497400000|2020-05-26 12:50:00|34288.31|34288.31|34290.49|34290.49|34333.46|34333.46|34281.04|34281.04|0
1590497700000|2020-05-26 12:55:00|34287.81|34287.81|34306.1|34306.1|34329.53|34329.53|34286.47|34286.47|0
1590498000000|2020-05-26 13:00:00|34298.82|34298.82|34277.58|34277.58|34299.4|34299.4|34270.31|34270.31|0
1590498300000|2020-05-26 13:05:00|34292.13|34292.13|34316.62|34316.62|34332.51|34332.51|34284.85|34284.85|0
1590498600000|2020-05-26 13:10:00|34331.17|34331.17|34335.19|34335.19|34343.8|34343.8|34312.03|34312.03|0
1590498900000|2020-05-26 13:15:00|34327.92|34327.92|34346.48|34346.48|34349.73|34349.73|34326.58|34326.58|0
1590499200000|2020-05-26 13:20:00|34353.75|34353.75|34318.54|34318.54|34353.75|34353.75|34310.69|34310.69|0
1590499500000|2020-05-26 13:25:00|34333.09|34333.09|34332.32|34332.32|34340.93|34340.93|34311.84|34311.84|0
1590499800000|2020-05-26 13:30:00|34354.14|34354.14|34354.98|34354.98|34368.69|34368.69|34303.23|34303.23|0
1590500100000|2020-05-26 13:35:00|34352.3|34352.3|34315.89|34315.89|34366.84|34366.84|34296.8|34296.8|0
1590500400000|2020-05-26 13:40:00|34323.17|34323.17|34341.04|34341.04|34351.84|34351.84|34304.58|34304.58|0
1590500700000|2020-05-26 13:45:00|34348.31|34348.31|34364.77|34364.77|34387.35|34387.35|34326.49|34326.49|0
1590501000000|2020-05-26 13:50:00|34367.45|34367.45|34351.31|34351.31|34370.13|34370.13|34344.29|34344.29|0
1590501300000|2020-05-26 13:55:00|34358.59|34358.59|34309.59|34309.59|34358.59|34358.59|34292.77|34292.77|0
1590501600000|2020-05-26 14:00:00|34302.32|34302.32|34316.47|34316.47|34327|34327|34279.16|34279.16|0
1590501900000|2020-05-26 14:05:00|34315.14|34315.14|34252.17|34252.17|34315.14|34315.14|34237.62|34237.62|0
1590502200000|2020-05-26 14:10:00|34244.89|34244.89|34268.05|34268.05|34276.67|34276.67|34228.24|34228.24|0
1590502500000|2020-05-26 14:15:00|34266.8|34266.8|34264.03|34264.03|34288.11|34288.11|34235.11|34235.11|0
1590502800000|2020-05-26 14:20:00|34278.57|34278.57|34244.89|34244.89|34278.57|34278.57|34240.87|34240.87|0
1590503100000|2020-05-26 14:25:00|34246.23|34246.23|34258.86|34258.86|34258.86|34258.86|34218.47|34218.47|0
1590503400000|2020-05-26 14:30:00|34256.18|34256.18|34294.03|34294.03|34294.43|34294.43|34248.91|34248.91|0
1590503700000|2020-05-26 14:35:00|34301.3|34301.3|34319.13|34319.13|34319.13|34319.13|34280.82|34280.82|0
1590504000000|2020-05-26 14:40:00|34326.4|34326.4|34327.31|34327.31|34343.63|34343.63|34291.37|34291.37|0
1590504300000|2020-05-26 14:45:00|34324.63|34324.63|34322.63|34322.63|34333.65|34333.65|34319.1|34319.1|0
1590504600000|2020-05-26 14:50:00|34321.29|34321.29|34322.06|34322.06|34329.91|34329.91|34298.9|34298.9|0
1590504900000|2020-05-26 14:55:00|34314.79|34314.79|34306.45|34306.45|34348.75|34348.75|34306.45|34306.45|0
1590505200000|2020-05-26 15:00:00|34305.11|34305.11|34366.74|34366.74|34382.63|34382.63|34297.84|34297.84|0
1590505500000|2020-05-26 15:05:00|34359.47|34359.47|34322.34|34322.34|34359.47|34359.47|34322.34|34322.34|0
1590505800000|2020-05-26 15:10:00|34321|34321|34320.66|34320.66|34329.27|34329.27|34304.58|34304.58|0
1590506100000|2020-05-26 15:15:00|34323.34|34323.34|34298|34298|34323.34|34323.34|34296.99|34296.99|0
1590506400000|2020-05-26 15:20:00|34291.93|34291.93|34297.86|34297.86|34330.98|34330.98|34291.93|34291.93|0
1590506700000|2020-05-26 15:25:00|34305.14|34305.14|34352.6|34352.6|34352.6|34352.6|34264.55|34264.55|0
1590563700000|2020-05-27 07:15:00|34187.35|34187.35|34138.92|34138.92|34201.89|34201.89|34109.83|34109.83|0
1590564000000|2020-05-27 07:20:00|34131.65|34131.65|34050.32|34050.32|34146.2|34146.2|34048.02|34048.02|0
1590564300000|2020-05-27 07:25:00|34057.59|34057.59|34096.89|34096.89|34127.32|34127.32|34043.3|34043.3|0
1590564600000|2020-05-27 07:30:00|34095.55|34095.55|34187.22|34187.22|34228.15|34228.15|34095.55|34095.55|0
1590564900000|2020-05-27 07:35:00|34188.56|34188.56|34176.61|34176.61|34213.06|34213.06|34142.24|34142.24|0
1590565200000|2020-05-27 07:40:00|34169.34|34169.34|34194.99|34194.99|34207.04|34207.04|34157.28|34157.28|0
1590565500000|2020-05-27 07:45:00|34180.44|34180.44|34203.79|34203.79|34203.79|34203.79|34145.42|34145.42|0
1590565800000|2020-05-27 07:50:00|34201.11|34201.11|34219.3|34219.3|34223.69|34223.69|34177.38|34177.38|0
1590566100000|2020-05-27 07:55:00|34217.96|34217.96|34235.57|34235.57|34258.73|34258.73|34188.68|34188.68|0
1590566400000|2020-05-27 08:00:00|34236.91|34236.91|34219.22|34219.22|34240.93|34240.93|34169.54|34169.54|0
1590566700000|2020-05-27 08:05:00|34241.04|34241.04|34204.74|34204.74|34251.83|34251.83|34192.88|34192.88|0
1590567000000|2020-05-27 08:10:00|34219.29|34219.29|34104.26|34104.26|34219.29|34219.29|34104.26|34104.26|0
1590567300000|2020-05-27 08:15:00|34105.6|34105.6|34072.67|34072.67|34115.55|34115.55|34046.84|34046.84|0
1590567600000|2020-05-27 08:20:00|34076.69|34076.69|34076.71|34076.71|34090.66|34090.66|34049.96|34049.96|0
1590567900000|2020-05-27 08:25:00|34091.26|34091.26|34105.72|34105.72|34105.72|34105.72|34070.78|34070.78|0
1590568200000|2020-05-27 08:30:00|34107.06|34107.06|34156.06|34156.06|34170.61|34170.61|34105.15|34105.15|0
1590568500000|2020-05-27 08:35:00|34154.72|34154.72|34189.68|34189.68|34194.28|34194.28|34144.77|34144.77|0
1590568800000|2020-05-27 08:40:00|34182.41|34182.41|34187.77|34187.77|34200.4|34200.4|34167.29|34167.29|0
1590569100000|2020-05-27 08:45:00|34189.11|34189.11|34187.77|34187.77|34218.2|34218.2|34170.54|34170.54|0
1590569400000|2020-05-27 08:50:00|34202.31|34202.31|34222.22|34222.22|34234.09|34234.09|34192.36|34192.36|0
1590569700000|2020-05-27 08:55:00|34207.67|34207.67|34127.09|34127.09|34214.95|34214.95|34123.07|34123.07|0
1590570000000|2020-05-27 09:00:00|34125.75|34125.75|34135.6|34135.6|34161.43|34161.43|34125.75|34125.75|0
1590570300000|2020-05-27 09:05:00|34134.26|34134.26|34141.6|34141.6|34141.6|34141.6|34111.17|34111.17|0
1590570600000|2020-05-27 09:10:00|34148.88|34148.88|34162.27|34162.27|34171.46|34171.46|34141.6|34141.6|0
1590570900000|2020-05-27 09:15:00|34164.95|34164.95|34201.58|34201.58|34201.58|34201.58|34157.68|34157.68|0
1590571200000|2020-05-27 09:20:00|34205.6|34205.6|34206.93|34206.93|34214.21|34214.21|34185.12|34185.12|0
1590571500000|2020-05-27 09:25:00|34214.21|34214.21|34196.98|34196.98|34222.82|34222.82|34191.05|34191.05|0
1590571800000|2020-05-27 09:30:00|34198.32|34198.32|34212.87|34212.87|34230.09|34230.09|34179.18|34179.18|0
1590572100000|2020-05-27 09:35:00|34220.14|34220.14|34240.81|34240.81|34242.15|34242.15|34215.55|34215.55|0
1590572400000|2020-05-27 09:40:00|34239.47|34239.47|34134.86|34134.86|34242.15|34242.15|34134.86|34134.86|0
1590572700000|2020-05-27 09:45:00|34127.59|34127.59|34152.08|34152.08|34154.76|34154.76|34121.65|34121.65|0
1590573000000|2020-05-27 09:50:00|34150.74|34150.74|34105.26|34105.26|34154.76|34154.76|34097.15|34097.15|0
1590573300000|2020-05-27 09:55:00|34112.54|34112.54|34099.46|34099.46|34158.85|34158.85|34078.6|34078.6|0
1590573600000|2020-05-27 10:00:00|34095.82|34095.82|34056.78|34056.78|34095.82|34095.82|34056.78|34056.78|0
1590573900000|2020-05-27 10:05:00|34049.5|34049.5|34061.37|34061.37|34078.6|34078.6|34026.35|34026.35|0
1590574200000|2020-05-27 10:10:00|34064.05|34064.05|34060.22|34060.22|34079.94|34079.94|34045.67|34045.67|0
1590574500000|2020-05-27 10:15:00|34064.24|34064.24|34110.29|34110.29|34140.23|34140.23|34064.24|34064.24|0
1590574800000|2020-05-27 10:20:00|34111.63|34111.63|34108.37|34108.37|34126.94|34126.94|34076.6|34076.6|0
1590575100000|2020-05-27 10:25:00|34115.65|34115.65|34093.83|34093.83|34122.92|34122.92|34093.83|34093.83|0
1590575400000|2020-05-27 10:30:00|34101.1|34101.1|34113.54|34113.54|34135.36|34135.36|34094.4|34094.4|0
1590575700000|2020-05-27 10:35:00|34112.2|34112.2|34126.45|34126.45|34131.48|34131.48|34108.64|34108.64|0
1590576000000|2020-05-27 10:40:00|34133.72|34133.72|34108.73|34108.73|34133.72|34133.72|34068.68|34068.68|0
1590576300000|2020-05-27 10:45:00|34107.39|34107.39|34074.53|34074.53|34107.39|34107.39|34074.53|34074.53|0
1590576600000|2020-05-27 10:50:00|34045.43|34045.43|34008.82|34008.82|34052.71|34052.71|34007.48|34007.48|0
1590576900000|2020-05-27 10:55:00|34010.16|34010.16|34023.55|34023.55|34026.04|34026.04|33998.29|33998.29|0
1590577200000|2020-05-27 11:00:00|34030.25|34030.25|34050.22|34050.22|34050.22|34050.22|34009.83|34009.83|0
1590577500000|2020-05-27 11:05:00|34052.9|34052.9|34083.33|34083.33|34138.26|34138.26|34047.54|34047.54|0
1590577800000|2020-05-27 11:10:00|34068.78|34068.78|34059.61|34059.61|34078.73|34078.73|34035.11|34035.11|0
1590578100000|2020-05-27 11:15:00|34052.34|34052.34|34045.64|34045.64|34052.91|34052.91|34035.69|34035.69|0
1590578400000|2020-05-27 11:20:00|34046.98|34046.98|34037.54|34037.54|34063.95|34063.95|34027.59|34027.59|0
1590578700000|2020-05-27 11:25:00|34038.88|34038.88|34047.49|34047.49|34075.25|34075.25|34028.93|34028.93|0
1590579000000|2020-05-27 11:30:00|34048.83|34048.83|34072.95|34072.95|34076.97|34076.97|34043.47|34043.47|0
1590579300000|2020-05-27 11:35:00|34072.2|34072.2|34084.83|34084.83|34099.38|34099.38|34068.94|34068.94|0
1590579600000|2020-05-27 11:40:00|34077.56|34077.56|34060.66|34060.66|34090.51|34090.51|34046.11|34046.11|0
1590579900000|2020-05-27 11:45:00|34067.93|34067.93|34070.61|34070.61|34079.22|34079.22|34056.06|34056.06|0
1590580200000|2020-05-27 11:50:00|34063.33|34063.33|34108.31|34108.31|34122.86|34122.86|34056.06|34056.06|0
1590580500000|2020-05-27 11:55:00|34101.04|34101.04|34118.27|34118.27|34128.79|34128.79|34085.15|34085.15|0
1590580800000|2020-05-27 12:00:00|34116.93|34116.93|34094.86|34094.86|34138.75|34138.75|34094.86|34094.86|0
1590581100000|2020-05-27 12:05:00|34087.58|34087.58|34087.58|34087.58|34115.34|34115.34|34086.24|34086.24|0
1590581400000|2020-05-27 12:10:00|34086.24|34086.24|34139.83|34139.83|34139.83|34139.83|34078.97|34078.97|0
1590581700000|2020-05-27 12:15:00|34132.56|34132.56|34073.04|34073.04|34139.83|34139.83|34065.76|34065.76|0
1590582000000|2020-05-27 12:20:00|34071.7|34071.7|34102.63|34102.63|34109.4|34109.4|34064.42|34064.42|0
1590582300000|2020-05-27 12:25:00|34095.36|34095.36|34066|34066|34100.46|34100.46|34066|34066|0
1590582600000|2020-05-27 12:30:00|34061.99|34061.99|34060.13|34060.13|34084.06|34084.06|34050.95|34050.95|0
1590582900000|2020-05-27 12:35:00|34067.41|34067.41|34091.39|34091.39|34091.39|34091.39|34047.5|34047.5|0
1590583200000|2020-05-27 12:40:00|34092.73|34092.73|34159.53|34159.53|34159.53|34159.53|34092.73|34092.73|0
1590583500000|2020-05-27 12:45:00|34152.26|34152.26|34127.76|34127.76|34152.26|34152.26|34118.57|34118.57|0
1590583800000|2020-05-27 12:50:00|34120.49|34120.49|34060.45|34060.45|34142.56|34142.56|34060.45|34060.45|0
1590584100000|2020-05-27 12:55:00|34061.79|34061.79|34071.55|34071.55|34076.33|34076.33|34030.02|34030.02|0
1590584400000|2020-05-27 13:00:00|34064.28|34064.28|34093.37|34093.37|34107.92|34107.92|34052.99|34052.99|0
1590584700000|2020-05-27 13:05:00|34096.05|34096.05|34102.39|34102.39|34119.21|34119.21|34084.76|34084.76|0
1590585000000|2020-05-27 13:10:00|34103.73|34103.73|34139.55|34139.55|34154.09|34154.09|34102.61|34102.61|0
1590585300000|2020-05-27 13:15:00|34135.91|34135.91|34131.7|34131.7|34143.57|34143.57|34127.68|34127.68|0
1590585600000|2020-05-27 13:20:00|34138.97|34138.97|34125|34125|34142.23|34142.23|34125|34125|0
1590585900000|2020-05-27 13:25:00|34123.66|34123.66|34109.69|34109.69|34135.53|34135.53|34108.35|34108.35|0
1590586200000|2020-05-27 13:30:00|34102.42|34102.42|34114.64|34114.64|34133.21|34133.21|34080.6|34080.6|0
1590586500000|2020-05-27 13:35:00|34121.92|34121.92|34159.65|34159.65|34186.83|34186.83|34107.37|34107.37|0
1590586800000|2020-05-27 13:40:00|34166.92|34166.92|34223.19|34223.19|34244.44|34244.44|34147.78|34147.78|0
1590587100000|2020-05-27 13:45:00|34230.47|34230.47|34272.26|34272.26|34294.59|34294.59|34200.03|34200.03|0
1590587400000|2020-05-27 13:50:00|34273.6|34273.6|34242.73|34242.73|34277.62|34277.62|34210.38|34210.38|0
1590587700000|2020-05-27 13:55:00|34250|34250|34282.69|34282.69|34282.69|34282.69|34219.15|34219.15|0
1590588000000|2020-05-27 14:00:00|34284.03|34284.03|34398.66|34398.66|34398.66|34398.66|34263.55|34263.55|0
1590588300000|2020-05-27 14:05:00|34405.93|34405.93|34561.34|34561.34|34614.94|34614.94|34405.93|34405.93|0
1590588600000|2020-05-27 14:10:00|34568.62|34568.62|34625.08|34625.08|34625.08|34625.08|34509.86|34509.86|0
1590588900000|2020-05-27 14:15:00|34626.42|34626.42|34679.1|34679.1|34695.32|34695.32|34626.42|34626.42|0
1590589200000|2020-05-27 14:20:00|34671.83|34671.83|34657.85|34657.85|34719.29|34719.29|34646.56|34646.56|0
1590589500000|2020-05-27 14:25:00|34659.19|34659.19|34624.49|34624.49|34665.13|34665.13|34589.72|34589.72|0
1590589800000|2020-05-27 14:30:00|34620.47|34620.47|34515.21|34515.21|34620.47|34620.47|34506.59|34506.59|0
1590590100000|2020-05-27 14:35:00|34516.54|34516.54|34593.87|34593.87|34593.87|34593.87|34516.54|34516.54|0
1590590400000|2020-05-27 14:40:00|34601.14|34601.14|34642.87|34642.87|34645.55|34645.55|34589.85|34589.85|0
1590590700000|2020-05-27 14:45:00|34650.14|34650.14|34609.96|34609.96|34650.14|34650.14|34596.17|34596.17|0
1590591000000|2020-05-27 14:50:00|34602.68|34602.68|34690.99|34690.99|34714.65|34714.65|34595.41|34595.41|0
1590591300000|2020-05-27 14:55:00|34691.24|34691.24|34674.02|34674.02|34713.83|34713.83|34674.02|34674.02|0
1590591600000|2020-05-27 15:00:00|34675.36|34675.36|34782.33|34782.33|34786.35|34786.35|34653.54|34653.54|0
1590591900000|2020-05-27 15:05:00|34774.29|34774.29|34748.64|34748.64|34778.31|34778.31|34703.66|34703.66|0
1590592200000|2020-05-27 15:10:00|34747.3|34747.3|34837.91|34837.91|34843.85|34843.85|34741.37|34741.37|0
1590592500000|2020-05-27 15:15:00|34836.57|34836.57|34899.04|34899.04|34925.45|34925.45|34836.57|34836.57|0
1590592800000|2020-05-27 15:20:00|34906.31|34906.31|34913.4|34913.4|34948.61|34948.61|34889.66|34889.66|0
1590593100000|2020-05-27 15:25:00|34920.67|34920.67|34830.57|34830.57|34920.67|34920.67|34804.41|34804.41|0
1590650100000|2020-05-28 07:15:00|35155.52|35155.52|35209.87|35209.87|35231.69|35231.69|35083.36|35083.36|0
1590650400000|2020-05-28 07:20:00|35202.6|35202.6|35235.2|35235.2|35294.66|35294.66|35202.6|35202.6|0
1590650700000|2020-05-28 07:25:00|35240.56|35240.56|35278.84|35278.84|35322.48|35322.48|35227.93|35227.93|0
1590651000000|2020-05-28 07:30:00|35300.66|35300.66|35266.13|35266.13|35311.95|35311.95|35207.18|35207.18|0
1590651300000|2020-05-28 07:35:00|35266.88|35266.88|35219.75|35219.75|35316.32|35316.32|35219.75|35219.75|0
1590651600000|2020-05-28 07:40:00|35223.77|35223.77|35347.6|35347.6|35357.55|35357.55|35209.22|35209.22|0
1590651900000|2020-05-28 07:45:00|35340.33|35340.33|35361.7|35361.7|35402.14|35402.14|35320.61|35320.61|0
1590652200000|2020-05-28 07:50:00|35363.03|35363.03|35364.19|35364.19|35395.96|35395.96|35346.39|35346.39|0
1590652500000|2020-05-28 07:55:00|35371.46|35371.46|35442.03|35442.03|35480.49|35480.49|35371.46|35371.46|0
1590652800000|2020-05-28 08:00:00|35451.4|35451.4|35419.57|35419.57|35458.1|35458.1|35398|35398|0
1590653100000|2020-05-28 08:05:00|35420.91|35420.91|35411.14|35411.14|35426.26|35426.26|35399.09|35399.09|0
1590653400000|2020-05-28 08:10:00|35425.69|35425.69|35477.19|35477.19|35492.75|35492.75|35405.28|35405.28|0
1590653700000|2020-05-28 08:15:00|35484.47|35484.47|35555.46|35555.46|35598.53|35598.53|35484.47|35484.47|0
1590654000000|2020-05-28 08:20:00|35560.82|35560.82|35549.99|35549.99|35589.91|35589.91|35507.4|35507.4|0
1590654300000|2020-05-28 08:25:00|35564.53|35564.53|35600.04|35600.04|35605.8|35605.8|35552.08|35552.08|0
1590654600000|2020-05-28 08:30:00|35601.38|35601.38|35593.34|35593.34|35639.66|35639.66|35593.34|35593.34|0
1590654900000|2020-05-28 08:35:00|35607.88|35607.88|35595.77|35595.77|35631.04|35631.04|35591.75|35591.75|0
1590655200000|2020-05-28 08:40:00|35594.43|35594.43|35638.83|35638.83|35675.77|35675.77|35594.43|35594.43|0
1590655500000|2020-05-28 08:45:00|35646.1|35646.1|35656.06|35656.06|35687.83|35687.83|35634.24|35634.24|0
1590655800000|2020-05-28 08:50:00|35654.72|35654.72|35585.35|35585.35|35682.47|35682.47|35577.96|35577.96|0
1590656100000|2020-05-28 08:55:00|35592.62|35592.62|35637.86|35637.86|35637.86|35637.86|35585.35|35585.35|0
1590656400000|2020-05-28 09:00:00|35623.31|35623.31|35671.38|35671.38|35681.49|35681.49|35606.09|35606.09|0
1590656700000|2020-05-28 09:05:00|35674.06|35674.06|35690.52|35690.52|35717.38|35717.38|35648.99|35648.99|0
1590657000000|2020-05-28 09:10:00|35697.8|35697.8|35661.62|35661.62|35705.07|35705.07|35658.94|35658.94|0
1590657300000|2020-05-28 09:15:00|35662.96|35662.96|35592.28|35592.28|35670.23|35670.23|35592.28|35592.28|0
1590657600000|2020-05-28 09:20:00|35599.56|35599.56|35656.4|35656.4|35666.36|35666.36|35596.3|35596.3|0
1590657900000|2020-05-28 09:25:00|35649.71|35649.71|35643.77|35643.77|35670.95|35670.95|35633.82|35633.82|0
1590658200000|2020-05-28 09:30:00|35645.11|35645.11|35629.41|35629.41|35647.98|35647.98|35618.89|35618.89|0
1590658500000|2020-05-28 09:35:00|35614.87|35614.87|35650.15|35650.15|35660.67|35660.67|35610.85|35610.85|0
1590658800000|2020-05-28 09:40:00|35646.13|35646.13|35674.38|35674.38|35681.66|35681.66|35641.52|35641.52|0
1590659100000|2020-05-28 09:45:00|35673.04|35673.04|35710|35710|35710|35710|35667.11|35667.11|0
1590659400000|2020-05-28 09:50:00|35702.72|35702.72|35719.43|35719.43|35719.43|35719.43|35675.54|35675.54|0
1590659700000|2020-05-28 09:55:00|35712.16|35712.16|35749.38|35749.38|35785.17|35785.17|35712.16|35712.16|0
1590660000000|2020-05-28 10:00:00|35756.66|35756.66|35756.66|35756.66|35773.88|35773.88|35742.11|35742.11|0
1590660300000|2020-05-28 10:05:00|35757.99|35757.99|35829.58|35829.58|35829.58|35829.58|35757.99|35757.99|0
1590660600000|2020-05-28 10:10:00|35836.85|35836.85|35867.28|35867.28|35881.83|35881.83|35829.58|35829.58|0
1590660900000|2020-05-28 10:15:00|35874.55|35874.55|35884.51|35884.51|35884.51|35884.51|35852.73|35852.73|0
1590661200000|2020-05-28 10:20:00|35883.17|35883.17|35855.42|35855.42|35883.17|35883.17|35845.46|35845.46|0
1590661500000|2020-05-28 10:25:00|35884.52|35884.52|35864.29|35864.29|35899.06|35899.06|35850.83|35850.83|0
1590661800000|2020-05-28 10:30:00|35857.02|35857.02|35801.57|35801.57|35886.87|35886.87|35801.57|35801.57|0
1590662100000|2020-05-28 10:35:00|35816.12|35816.12|35808.02|35808.02|35820.14|35820.14|35808.02|35808.02|0
1590662400000|2020-05-28 10:40:00|35813.38|35813.38|35768.4|35768.4|35813.38|35813.38|35749.83|35749.83|0
1590662700000|2020-05-28 10:45:00|35767.06|35767.06|35800.93|35800.93|35800.93|35800.93|35750.6|35750.6|0
1590663000000|2020-05-28 10:50:00|35802.27|35802.27|35793.74|35793.74|35817.83|35817.83|35774.52|35774.52|0
1590663300000|2020-05-28 10:55:00|35794.24|35794.24|35806.64|35806.64|35827.12|35827.12|35761.66|35761.66|0
1590663600000|2020-05-28 11:00:00|35817.36|35817.36|35803.89|35803.89|35817.36|35817.36|35771.61|35771.61|0
1590663900000|2020-05-28 11:05:00|35796.62|35796.62|35782.47|35782.47|35830.13|35830.13|35780.15|35780.15|0
1590664200000|2020-05-28 11:10:00|35775.2|35775.2|35739.93|35739.93|35775.2|35775.2|35739.93|35739.93|0
1590664500000|2020-05-28 11:15:00|35718.11|35718.11|35761.52|35761.52|35761.52|35761.52|35718.11|35718.11|0
1590664800000|2020-05-28 11:20:00|35768.79|35768.79|35806.51|35806.51|35828.33|35828.33|35766.36|35766.36|0
1590665100000|2020-05-28 11:25:00|35821.06|35821.06|35819.4|35819.4|35849|35849|35819.4|35819.4|0
1590665400000|2020-05-28 11:30:00|35818.06|35818.06|35844.66|35844.66|35854.61|35854.61|35815.38|35815.38|0
1590665700000|2020-05-28 11:35:00|35844.41|35844.41|35842.74|35842.74|35851.68|35851.68|35821.82|35821.82|0
1590666000000|2020-05-28 11:40:00|35841.4|35841.4|35845.42|35845.42|35876.62|35876.62|35836.81|35836.81|0
1590666300000|2020-05-28 11:45:00|35838.15|35838.15|35847.09|35847.09|35872.92|35872.92|35836.56|35836.56|0
1590666600000|2020-05-28 11:50:00|35846.33|35846.33|35868.38|35868.38|35909.7|35909.7|35846.33|35846.33|0
1590666900000|2020-05-28 11:55:00|35861.1|35861.1|35881.01|35881.01|35881.01|35881.01|35853.83|35853.83|0
1590667200000|2020-05-28 12:00:00|35878.33|35878.33|35890.38|35890.38|35899|35899|35840.62|35840.62|0
1590667500000|2020-05-28 12:05:00|35889.98|35889.98|35891.47|35891.47|35891.47|35891.47|35849.17|35849.17|0
1590667800000|2020-05-28 12:10:00|35890.13|35890.13|35830.28|35830.28|35890.38|35890.38|35828.18|35828.18|0
1590668100000|2020-05-28 12:15:00|35823.01|35823.01|35851.02|35851.02|35851.02|35851.02|35823.01|35823.01|0
1590668400000|2020-05-28 12:20:00|35852.36|35852.36|35839.73|35839.73|35853.7|35853.7|35825.19|35825.19|0
1590668700000|2020-05-28 12:25:00|35847.01|35847.01|35849.61|35849.61|35864.23|35864.23|35839.73|35839.73|0
1590669000000|2020-05-28 12:30:00|35856.89|35856.89|35866.84|35866.84|35866.84|35866.84|35842.34|35842.34|0
1590669300000|2020-05-28 12:35:00|35864.16|35864.16|35807.13|35807.13|35866.84|35866.84|35807.13|35807.13|0
1590669600000|2020-05-28 12:40:00|35804.46|35804.46|35757.95|35757.95|35836.8|35836.8|35748|35748|0
1590669900000|2020-05-28 12:45:00|35756.61|35756.61|35755.85|35755.85|35765.22|35765.22|35741.3|35741.3|0
1590670200000|2020-05-28 12:50:00|35755.59|35755.59|35769.06|35769.06|35796.24|35796.24|35750.5|35750.5|0
1590670500000|2020-05-28 12:55:00|35770.4|35770.4|35805.35|35805.35|35805.35|35805.35|35753.18|35753.18|0
1590670800000|2020-05-28 13:00:00|35812.62|35812.62|35900.12|35900.12|35908.15|35908.15|35812.62|35812.62|0
1590671100000|2020-05-28 13:05:00|35892.85|35892.85|35861.63|35861.63|35893.94|35893.94|35843.83|35843.83|0
1590671400000|2020-05-28 13:10:00|35860.29|35860.29|35860.08|35860.08|35882.47|35882.47|35858.74|35858.74|0
1590671700000|2020-05-28 13:15:00|35867.35|35867.35|35919.03|35919.03|35919.03|35919.03|35865.44|35865.44|0
1590672000000|2020-05-28 13:20:00|35917.69|35917.69|35876.61|35876.61|35919.03|35919.03|35875.27|35875.27|0
1590672300000|2020-05-28 13:25:00|35883.88|35883.88|35860.99|35860.99|35891.16|35891.16|35822.52|35822.52|0
1590672600000|2020-05-28 13:30:00|35853.71|35853.71|35910.66|35910.66|35925.92|35925.92|35839.17|35839.17|0
1590672900000|2020-05-28 13:35:00|35903.39|35903.39|35910.69|35910.69|35998.47|35998.47|35890.18|35890.18|0
1590673200000|2020-05-28 13:40:00|35917.97|35917.97|35851.58|35851.58|35954.33|35954.33|35829.76|35829.76|0
1590673500000|2020-05-28 13:45:00|35848.9|35848.9|35837.29|35837.29|35872.06|35872.06|35822.49|35822.49|0
1590673800000|2020-05-28 13:50:00|35830.02|35830.02|35870.4|35870.4|35884.95|35884.95|35827.34|35827.34|0
1590674100000|2020-05-28 13:55:00|35869.06|35869.06|35837.86|35837.86|35892.22|35892.22|35824.66|35824.66|0
1590674400000|2020-05-28 14:00:00|35845.14|35845.14|35917.77|35917.77|35925.04|35925.04|35823.32|35823.32|0
1590674700000|2020-05-28 14:05:00|35910.5|35910.5|36022.02|36022.02|36029.3|36029.3|35910.5|35910.5|0
1590675000000|2020-05-28 14:10:00|36029.3|36029.3|36007.9|36007.9|36036.57|36036.57|35993.35|35993.35|0
1590675300000|2020-05-28 14:15:00|36006.56|36006.56|36012.49|36012.49|36036.99|36036.99|35979.96|35979.96|0
1590675600000|2020-05-28 14:20:00|36027.04|36027.04|36026.54|36026.54|36034.49|36034.49|36017.27|36017.27|0
1590675900000|2020-05-28 14:25:00|36019.26|36019.26|36053.71|36053.71|36084.15|36084.15|36019.26|36019.26|0
1590676200000|2020-05-28 14:30:00|36056.39|36056.39|36009.24|36009.24|36056.39|36056.39|36009.24|36009.24|0
1590676500000|2020-05-28 14:35:00|36010.58|36010.58|36067.41|36067.41|36067.41|36067.41|35999.27|35999.27|0
1590676800000|2020-05-28 14:40:00|36060.13|36060.13|36068.17|36068.17|36087.31|36087.31|36032.38|36032.38|0
1590677100000|2020-05-28 14:45:00|36065.49|36065.49|36067.91|36067.91|36083.79|36083.79|36049.34|36049.34|0
1590677400000|2020-05-28 14:50:00|36075.18|36075.18|36065.33|36065.33|36082.46|36082.46|36028.69|36028.69|0
1590677700000|2020-05-28 14:55:00|36058.06|36058.06|36022.71|36022.71|36068.01|36068.01|35997.12|35997.12|0
1590678000000|2020-05-28 15:00:00|36024.05|36024.05|36113.07|36113.07|36113.07|36113.07|36022.71|36022.71|0
1590678300000|2020-05-28 15:05:00|36127.61|36127.61|36099.5|36099.5|36156.71|36156.71|36086.3|36086.3|0
1590678600000|2020-05-28 15:10:00|36114.05|36114.05|36082.29|36082.29|36115.39|36115.39|36070.99|36070.99|0
1590678900000|2020-05-28 15:15:00|36083.63|36083.63|36119.14|36119.14|36125.6|36125.6|36083.63|36083.63|0
1590679200000|2020-05-28 15:20:00|36119.64|36119.64|36129.56|36129.56|36129.56|36129.56|36063.55|36063.55|0
1590679500000|2020-05-28 15:25:00|36122.29|36122.29|36162.61|36162.61|36162.61|36162.61|36113.02|36113.02|0
1590736500000|2020-05-29 07:15:00|35940.67|35940.67|35790.97|35790.97|35996.34|35996.34|35776.42|35776.42|0
1590736800000|2020-05-29 07:20:00|35798.24|35798.24|35859.29|35859.29|35859.29|35859.29|35755.36|35755.36|0
1590737100000|2020-05-29 07:25:00|35852.02|35852.02|35765.82|35765.82|35856.43|35856.43|35752.42|35752.42|0
1590737400000|2020-05-29 07:30:00|35773.09|35773.09|35720.85|35720.85|35794.74|35794.74|35706.3|35706.3|0
1590737700000|2020-05-29 07:35:00|35735.4|35735.4|35676.77|35676.77|35735.4|35735.4|35640.85|35640.85|0
1590738000000|2020-05-29 07:40:00|35679.45|35679.45|35627.77|35627.77|35689.98|35689.98|35562.32|35562.32|0
1590738300000|2020-05-29 07:45:00|35629.11|35629.11|35602.7|35602.7|35645.76|35645.76|35582.22|35582.22|0
1590738600000|2020-05-29 07:50:00|35609.97|35609.97|35649.67|35649.67|35651.01|35651.01|35532.65|35532.65|0
1590738900000|2020-05-29 07:55:00|35678.77|35678.77|35698.23|35698.23|35710.28|35710.28|35656.69|35656.69|0
1590739200000|2020-05-29 08:00:00|35690.96|35690.96|35636.94|35636.94|35695.89|35695.89|35612.19|35612.19|0
1590739500000|2020-05-29 08:05:00|35635.6|35635.6|35676.61|35676.61|35685.41|35685.41|35619.71|35619.71|0
1590739800000|2020-05-29 08:10:00|35669.34|35669.34|35701.61|35701.61|35703.79|35703.79|35652.3|35652.3|0
1590740100000|2020-05-29 08:15:00|35694.34|35694.34|35719.99|35719.99|35761.14|35761.14|35685.73|35685.73|0
1590740400000|2020-05-29 08:20:00|35722.67|35722.67|35709.46|35709.46|35746.59|35746.59|35701.61|35701.61|0
1590740700000|2020-05-29 08:25:00|35708.12|35708.12|35690.13|35690.13|35710.8|35710.8|35679.03|35679.03|0
1590741000000|2020-05-29 08:30:00|35682.86|35682.86|35727.26|35727.26|35735.11|35735.11|35680.18|35680.18|0
1590741300000|2020-05-29 08:35:00|35734.54|35734.54|35749.01|35749.01|35770.5|35770.5|35730.11|35730.11|0
1590741600000|2020-05-29 08:40:00|35748.51|35748.51|35775.43|35775.43|35787.3|35787.3|35740.98|35740.98|0
1590741900000|2020-05-29 08:45:00|35773.82|35773.82|35804.32|35804.32|35823.46|35823.46|35773.01|35773.01|0
1590742200000|2020-05-29 08:50:00|35800.3|35800.3|35834.23|35834.23|35834.23|35834.23|35793.03|35793.03|0
1590742500000|2020-05-29 08:55:00|35835.57|35835.57|35880.55|35880.55|35880.55|35880.55|35821.02|35821.02|0
1590742800000|2020-05-29 09:00:00|35887.82|35887.82|35874.8|35874.8|35920.36|35920.36|35870.21|35870.21|0
1590743100000|2020-05-29 09:05:00|35873.46|35873.46|35908.49|35908.49|35937.58|35937.58|35873.46|35873.46|0
1590743400000|2020-05-29 09:10:00|35911.17|35911.17|35971.2|35971.2|35971.2|35971.2|35911.17|35911.17|0
1590743700000|2020-05-29 09:15:00|35963.92|35963.92|35986.25|35986.25|35986.25|35986.25|35932.15|35932.15|0
1590744000000|2020-05-29 09:20:00|35978.97|35978.97|36048.4|36048.4|36061.61|36061.61|35978.97|35978.97|0
1590744300000|2020-05-29 09:25:00|36041.13|36041.13|36084.77|36084.77|36084.77|36084.77|36039.79|36039.79|0
1590744600000|2020-05-29 09:30:00|36082.09|36082.09|36109.08|36109.08|36109.08|36109.08|36068.88|36068.88|0
1590744900000|2020-05-29 09:35:00|36111.76|36111.76|36069.46|36069.46|36126.31|36126.31|36054.91|36054.91|0
1590745200000|2020-05-29 09:40:00|36078.07|36078.07|36144.87|36144.87|36144.87|36144.87|36078.07|36078.07|0
1590745500000|2020-05-29 09:45:00|36137.6|36137.6|36127.22|36127.22|36177.22|36177.22|36121.28|36121.28|0
1590745800000|2020-05-29 09:50:00|36141.76|36141.76|36148.85|36148.85|36191.91|36191.91|36127.03|36127.03|0
1590746100000|2020-05-29 09:55:00|36163.39|36163.39|36159.62|36159.62|36198.34|36198.34|36116.23|36116.23|0
1590746400000|2020-05-29 10:00:00|36152.34|36152.34|36150.82|36150.82|36187.18|36187.18|36117.13|36117.13|0
1590746700000|2020-05-29 10:05:00|36149.48|36149.48|36210.02|36210.02|36210.02|36210.02|36136.85|36136.85|0
1590747000000|2020-05-29 10:10:00|36202.74|36202.74|36191.45|36191.45|36202.74|36202.74|36175.57|36175.57|0
1590747300000|2020-05-29 10:15:00|36186.09|36186.09|36182.33|36182.33|36202.74|36202.74|36156.68|36156.68|0
1590747600000|2020-05-29 10:20:00|36183.67|36183.67|36181.35|36181.35|36198.21|36198.21|36165.85|36165.85|0
1590747900000|2020-05-29 10:25:00|36182.69|36182.69|36199.41|36199.41|36214.46|36214.46|36181.35|36181.35|0
1590748200000|2020-05-29 10:30:00|36199.16|36199.16|36203.5|36203.5|36223.4|36223.4|36190.29|36190.29|0
1590748500000|2020-05-29 10:35:00|36204.31|36204.31|36182.99|36182.99|36204.81|36204.81|36173.04|36173.04|0
1590748800000|2020-05-29 10:40:00|36175.72|36175.72|36193.6|36193.6|36204.89|36204.89|36175.72|36175.72|0
1590749100000|2020-05-29 10:45:00|36192.26|36192.26|36119.78|36119.78|36199.79|36199.79|36119.78|36119.78|0
1590749400000|2020-05-29 10:50:00|36121.12|36121.12|36126.55|36126.55|36141.6|36141.6|36117.44|36117.44|0
1590749700000|2020-05-29 10:55:00|36119.28|36119.28|36156.41|36156.41|36186.84|36186.84|36092.86|36092.86|0
1590750000000|2020-05-29 11:00:00|36149.71|36149.71|36122.07|36122.07|36165.14|36165.14|36107.53|36107.53|0
1590750300000|2020-05-29 11:05:00|36114.8|36114.8|36103.89|36103.89|36133.18|36133.18|36079.77|36079.77|0
1590750600000|2020-05-29 11:10:00|36101.22|36101.22|36083.03|36083.03|36126.67|36126.67|36083.03|36083.03|0
1590750900000|2020-05-29 11:15:00|36080.35|36080.35|36084.18|36084.18|36087.62|36087.62|36073.08|36073.08|0
1590751200000|2020-05-29 11:20:00|36085.52|36085.52|36090.05|36090.05|36092.22|36092.22|36072.06|36072.06|0
1590751500000|2020-05-29 11:25:00|36091.39|36091.39|36094.07|36094.07|36108.61|36108.61|36082.78|36082.78|0
1590751800000|2020-05-29 11:30:00|36101.34|36101.34|36068.87|36068.87|36102.68|36102.68|36067.53|36067.53|0
1590752100000|2020-05-29 11:35:00|36067.53|36067.53|36061.59|36061.59|36093.37|36093.37|36061.59|36061.59|0
1590752400000|2020-05-29 11:40:00|36062.81|36062.81|36066.2|36066.2|36081.96|36081.96|36051.65|36051.65|0
1590752700000|2020-05-29 11:45:00|36073.47|36073.47|36119.66|36119.66|36119.66|36119.66|36053.69|36053.69|0
1590753000000|2020-05-29 11:50:00|36112.39|36112.39|36087.89|36087.89|36112.39|36112.39|36087.89|36087.89|0
1590753300000|2020-05-29 11:55:00|36080.62|36080.62|36110.22|36110.22|36110.63|36110.63|36051.53|36051.53|0
1590753600000|2020-05-29 12:00:00|36117.5|36117.5|36149.76|36149.76|36149.76|36149.76|36117.5|36117.5|0
1590753900000|2020-05-29 12:05:00|36142.49|36142.49|36165.07|36165.07|36173.69|36173.69|36131.2|36131.2|0
1590754200000|2020-05-29 12:10:00|36166.41|36166.41|36159.71|36159.71|36174.26|36174.26|36147.85|36147.85|0
1590754500000|2020-05-29 12:15:00|36166.99|36166.99|36164.12|36164.12|36174.26|36174.26|36142.3|36142.3|0
1590754800000|2020-05-29 12:20:00|36171.39|36171.39|36241.96|36241.96|36241.96|36241.96|36162.21|36162.21|0
1590755100000|2020-05-29 12:25:00|36234.69|36234.69|36287.52|36287.52|36316.03|36316.03|36234.69|36234.69|0
1590755400000|2020-05-29 12:30:00|36280.25|36280.25|36208.42|36208.42|36280.25|36280.25|36193.87|36193.87|0
1590755700000|2020-05-29 12:35:00|36215.69|36215.69|36209.76|36209.76|36237.76|36237.76|36208.42|36208.42|0
1590756000000|2020-05-29 12:40:00|36207.08|36207.08|36171.22|36171.22|36215.69|36215.69|36170.71|36170.71|0
1590756300000|2020-05-29 12:45:00|36173.89|36173.89|36163.32|36163.32|36173.89|36173.89|36148.78|36148.78|0
1590756600000|2020-05-29 12:50:00|36164.66|36164.66|36216.34|36216.34|36216.34|36216.34|36155.8|36155.8|0
1590756900000|2020-05-29 12:55:00|36209.06|36209.06|36160.9|36160.9|36209.06|36209.06|36160.9|36160.9|0
1590757200000|2020-05-29 13:00:00|36162.24|36162.24|36156.81|36156.81|36185.4|36185.4|36152.79|36152.79|0
1590757500000|2020-05-29 13:05:00|36159.49|36159.49|36187.17|36187.17|36202.12|36202.12|36158.15|36158.15|0
1590757800000|2020-05-29 13:10:00|36201.72|36201.72|36218.76|36218.76|36220.28|36220.28|36192.34|36192.34|0
1590758100000|2020-05-29 13:15:00|36217.42|36217.42|36263.36|36263.36|36264.7|36264.7|36215.17|36215.17|0
1590758400000|2020-05-29 13:20:00|36264.7|36264.7|36250.4|36250.4|36289.19|36289.19|36226.99|36226.99|0
1590758700000|2020-05-29 13:25:00|36251.21|36251.21|36248.13|36248.13|36258.08|36258.08|36227.65|36227.65|0
1590759000000|2020-05-29 13:30:00|36240.85|36240.85|36207.17|36207.17|36272.63|36272.63|36184.01|36184.01|0
1590759300000|2020-05-29 13:35:00|36208.51|36208.51|36023.42|36023.42|36208.51|36208.51|35995.67|35995.67|0
1590759600000|2020-05-29 13:40:00|36027.44|36027.44|36072.74|36072.74|36092.14|36092.14|36024.76|36024.76|0
1590759900000|2020-05-29 13:45:00|36071.4|36071.4|36049.52|36049.52|36086.71|36086.71|35997.52|35997.52|0
1590760200000|2020-05-29 13:50:00|36048.18|36048.18|36137.48|36137.48|36137.48|36137.48|36032.3|36032.3|0
1590760500000|2020-05-29 13:55:00|36144.76|36144.76|36048.03|36048.03|36144.76|36144.76|36048.03|36048.03|0
1590760800000|2020-05-29 14:00:00|36050.71|36050.71|36144.5|36144.5|36159.81|36159.81|36050.71|36050.71|0
1590761100000|2020-05-29 14:05:00|36151.77|36151.77|36107.37|36107.37|36182.2|36182.2|36100.09|36100.09|0
1590761400000|2020-05-29 14:10:00|36114.64|36114.64|36042.74|36042.74|36115.98|36115.98|36030.11|36030.11|0
1590761700000|2020-05-29 14:15:00|36035.47|36035.47|35928.98|35928.98|36050.02|36050.02|35928.98|35928.98|0
1590762000000|2020-05-29 14:20:00|35918.26|35918.26|35949.3|35949.3|35949.3|35949.3|35850.12|35850.12|0
1590762300000|2020-05-29 14:25:00|35956.57|35956.57|35914.68|35914.68|35998.7|35998.7|35914.68|35914.68|0
1590762600000|2020-05-29 14:30:00|35916.02|35916.02|36009.99|36009.99|36039.08|36039.08|35916.02|35916.02|0
1590762900000|2020-05-29 14:35:00|36002.72|36002.72|35974.71|35974.71|36002.72|36002.72|35915.51|35915.51|0
1590763200000|2020-05-29 14:40:00|35976.05|35976.05|35939.17|35939.17|35976.05|35976.05|35913.34|35913.34|0
1590763500000|2020-05-29 14:45:00|35946.45|35946.45|35906.82|35906.82|35956.4|35956.4|35890.93|35890.93|0
1590763800000|2020-05-29 14:50:00|35909.5|35909.5|35890.17|35890.17|35909.5|35909.5|35855.33|35855.33|0
1590764100000|2020-05-29 14:55:00|35887.49|35887.49|35921.36|35921.36|35924.04|35924.04|35862.99|35862.99|0
1590764400000|2020-05-29 15:00:00|35928.64|35928.64|35885|35885|35947.78|35947.78|35841.36|35841.36|0
1590764700000|2020-05-29 15:05:00|35877.73|35877.73|35902.22|35902.22|35925.38|35925.38|35849.97|35849.97|0
1590765000000|2020-05-29 15:10:00|35894.95|35894.95|35889.02|35889.02|35896.29|35896.29|35829.51|35829.51|0
1590765300000|2020-05-29 15:15:00|35887.68|35887.68|35904.79|35904.79|35922.02|35922.02|35870.86|35870.86|0
1590765600000|2020-05-29 15:20:00|35897.52|35897.52|35852.89|35852.89|35914.75|35914.75|35845.62|35845.62|0
1590765900000|2020-05-29 15:25:00|35851.55|35851.55|35730.46|35730.46|35851.55|35851.55|35725.18|35725.18|0
1590995700000|2020-06-01 07:15:00|36024.09|36024.09|35955.38|35955.38|36024.09|36024.09|35936.05|35936.05|0
1590996000000|2020-06-01 07:20:00|35969.93|35969.93|36011.33|36011.33|36022.05|36022.05|35948.68|35948.68|0
1590996300000|2020-06-01 07:25:00|36010|36010|35983.68|35983.68|36015.35|36015.35|35976.4|35976.4|0
1590996600000|2020-06-01 07:30:00|35985.02|35985.02|35977.57|35977.57|36009.69|36009.69|35976.4|35976.4|0
1590996900000|2020-06-01 07:35:00|35981.58|35981.58|35974.74|35974.74|36019.29|36019.29|35962.11|35962.11|0
1590997200000|2020-06-01 07:40:00|35969.38|35969.38|36023.99|36023.99|36023.99|36023.99|35969.38|35969.38|0
1590997500000|2020-06-01 07:45:00|36025.33|36025.33|35928.67|35928.67|36025.33|36025.33|35928.67|35928.67|0
1590997800000|2020-06-01 07:50:00|35921.4|35921.4|35911.96|35911.96|35935.95|35935.95|35899.33|35899.33|0
1590998100000|2020-06-01 07:55:00|35919.23|35919.23|35892.06|35892.06|35919.23|35919.23|35844.4|35844.4|0
1590998400000|2020-06-01 08:00:00|35893.4|35893.4|35922.81|35922.81|35937.36|35937.36|35852.76|35852.76|0
1590998700000|2020-06-01 08:05:00|35930.09|35930.09|35911.91|35911.91|35973.15|35973.15|35838.03|35838.03|0
1590999000000|2020-06-01 08:10:00|35911.41|35911.41|35926.27|35926.27|35933.54|35933.54|35889.4|35889.4|0
1590999300000|2020-06-01 08:15:00|35918.99|35918.99|35860.19|35860.19|35924.74|35924.74|35849.14|35849.14|0
1590999600000|2020-06-01 08:20:00|35874.74|35874.74|35845.64|35845.64|35889.28|35889.28|35834.35|35834.35|0
1590999900000|2020-06-01 08:25:00|35844.3|35844.3|35835.37|35835.37|35868.8|35868.8|35826.75|35826.75|0
1591000200000|2020-06-01 08:30:00|35832.69|35832.69|35769.8|35769.8|35841.38|35841.38|35762.53|35762.53|0
1591000500000|2020-06-01 08:35:00|35762.53|35762.53|35707.02|35707.02|35769.8|35769.8|35707.02|35707.02|0
1591000800000|2020-06-01 08:40:00|35699.75|35699.75|35699.75|35699.75|35705.68|35705.68|35684.11|35684.11|0
1591001100000|2020-06-01 08:45:00|35692.48|35692.48|35704.34|35704.34|35705.68|35705.68|35670.66|35670.66|0
1591001400000|2020-06-01 08:50:00|35705.68|35705.68|35714.3|35714.3|35719.65|35719.65|35692.48|35692.48|0
1591001700000|2020-06-01 08:55:00|35707.02|35707.02|35712.96|35712.96|35714.3|35714.3|35693.05|35693.05|0
1591002000000|2020-06-01 09:00:00|35720.23|35720.23|35763.19|35763.19|35763.19|35763.19|35689.61|35689.61|0
1591002300000|2020-06-01 09:05:00|35761.85|35761.85|35718.21|35718.21|35765.87|35765.87|35718.21|35718.21|0
1591002600000|2020-06-01 09:10:00|35715.53|35715.53|35677.64|35677.64|35728.16|35728.16|35677.64|35677.64|0
1591002900000|2020-06-01 09:15:00|35680.31|35680.31|35690.27|35690.27|35694.29|35694.29|35665|35665|0
1591003200000|2020-06-01 09:20:00|35688.93|35688.93|35675.21|35675.21|35704.81|35704.81|35655.88|35655.88|0
1591003500000|2020-06-01 09:25:00|35673.87|35673.87|35697.6|35697.6|35711.57|35711.57|35673.87|35673.87|0
1591003800000|2020-06-01 09:30:00|35700.28|35700.28|35712.4|35712.4|35716.42|35716.42|35690.58|35690.58|0
1591004100000|2020-06-01 09:35:00|35719.67|35719.67|35704.55|35704.55|35726.95|35726.95|35704.55|35704.55|0
1591004400000|2020-06-01 09:40:00|35704.8|35704.8|35668.69|35668.69|35707.48|35707.48|35668.69|35668.69|0
1591004700000|2020-06-01 09:45:00|35671.37|35671.37|35688.85|35688.85|35696.13|35696.13|35671.37|35671.37|0
1591005000000|2020-06-01 09:50:00|35696.13|35696.13|35692.87|35692.87|35696.13|35696.13|35653.06|35653.06|0
1591005300000|2020-06-01 09:55:00|35691.53|35691.53|35684.26|35684.26|35711.44|35711.44|35676.99|35676.99|0
1591005600000|2020-06-01 10:00:00|35686.94|35686.94|35701.16|35701.16|35701.16|35701.16|35665.37|35665.37|0
1591005900000|2020-06-01 10:05:00|35698.48|35698.48|35724.32|35724.32|35738.87|35738.87|35698.48|35698.48|0
1591006200000|2020-06-01 10:10:00|35702.5|35702.5|35729.1|35729.1|35743.65|35743.65|35702.5|35702.5|0
1591006500000|2020-06-01 10:15:00|35750.92|35750.92|35757.62|35757.62|35757.62|35757.62|35750.92|35750.92|0
1591006800000|2020-06-01 10:20:00|35764.89|35764.89|35764.82|35764.82|35764.89|35764.89|35733.12|35733.12|0
1591007100000|2020-06-01 10:25:00|35763.48|35763.48|35741.66|35741.66|35778.03|35778.03|35741.66|35741.66|0
1591007400000|2020-06-01 10:30:00|35743|35743|35660.89|35660.89|35750.27|35750.27|35660.89|35660.89|0
1591007700000|2020-06-01 10:35:00|35659.55|35659.55|35668.41|35668.41|35681.61|35681.61|35659.55|35659.55|0
1591008000000|2020-06-01 10:40:00|35682.95|35682.95|35664.65|35664.65|35682.95|35682.95|35656.04|35656.04|0
1591008300000|2020-06-01 10:45:00|35665.99|35665.99|35654.7|35654.7|35665.99|35665.99|35644.75|35644.75|0
1591008600000|2020-06-01 10:50:00|35647.42|35647.42|35655.21|35655.21|35662.48|35662.48|35622.1|35622.1|0
1591008900000|2020-06-01 10:55:00|35669.76|35669.76|35729.03|35729.03|35729.03|35729.03|35669.76|35669.76|0
1591009200000|2020-06-01 11:00:00|35728.63|35728.63|35716.42|35716.42|35738.24|35738.24|35715.09|35715.09|0
1591009500000|2020-06-01 11:05:00|35719.1|35719.1|35705.71|35705.71|35726.38|35726.38|35701.11|35701.11|0
1591009800000|2020-06-01 11:10:00|35720.26|35720.26|35749.93|35749.93|35749.93|35749.93|35720.26|35720.26|0
1591010100000|2020-06-01 11:15:00|35751.27|35751.27|35754.53|35754.53|35761.8|35761.8|35732.71|35732.71|0
1591010400000|2020-06-01 11:20:00|35739.98|35739.98|35741.46|35741.46|35741.46|35741.46|35725.17|35725.17|0
1591010700000|2020-06-01 11:25:00|35742.8|35742.8|35746.25|35746.25|35760.79|35760.79|35742.8|35742.8|0
1591011000000|2020-06-01 11:30:00|35760.79|35760.79|35765.07|35765.07|35772.35|35772.35|35746.51|35746.51|0
1591011300000|2020-06-01 11:35:00|35763.73|35763.73|35763.16|35763.16|35772.35|35772.35|35757.8|35757.8|0
1591011600000|2020-06-01 11:40:00|35768.52|35768.52|35774.7|35774.7|35789.25|35789.25|35752.88|35752.88|0
1591011900000|2020-06-01 11:45:00|35767.43|35767.43|35770.11|35770.11|35779.29|35779.29|35757.48|35757.48|0
1591012200000|2020-06-01 11:50:00|35784.65|35784.65|35799.96|35799.96|35801.3|35801.3|35778.14|35778.14|0
1591012500000|2020-06-01 11:55:00|35802.64|35802.64|35790.01|35790.01|35807.24|35807.24|35782.74|35782.74|0
1591012800000|2020-06-01 12:00:00|35787.33|35787.33|35775.54|35775.54|35806.73|35806.73|35775.54|35775.54|0
1591013100000|2020-06-01 12:05:00|35778.22|35778.22|35814.01|35814.01|35821.28|35821.28|35778.22|35778.22|0
1591013400000|2020-06-01 12:10:00|35806.73|35806.73|35801.95|35801.95|35821.28|35821.28|35794.68|35794.68|0
1591013700000|2020-06-01 12:15:00|35787.4|35787.4|35780.13|35780.13|35787.4|35787.4|35765.58|35765.58|0
1591014000000|2020-06-01 12:20:00|35774.77|35774.77|35706.06|35706.06|35778.79|35778.79|35691.51|35691.51|0
1591014300000|2020-06-01 12:25:00|35698.79|35698.79|35710.65|35710.65|35713.33|35713.33|35676.97|35676.97|0
1591014600000|2020-06-01 12:30:00|35717.93|35717.93|35733.24|35733.24|35733.24|35733.24|35705.48|35705.48|0
1591014900000|2020-06-01 12:35:00|35732.99|35732.99|35737.18|35737.18|35746.19|35746.19|35729.9|35729.9|0
1591015200000|2020-06-01 12:40:00|35729.9|35729.9|35763.01|35763.01|35770.29|35770.29|35728.31|35728.31|0
1591015500000|2020-06-01 12:45:00|35755.74|35755.74|35732.99|35732.99|35760.16|35760.16|35732.99|35732.99|0
1591015800000|2020-06-01 12:50:00|35730.31|35730.31|35691.26|35691.26|35730.31|35730.31|35691.26|35691.26|0
1591016100000|2020-06-01 12:55:00|35688.58|35688.58|35709.64|35709.64|35715|35715|35685.9|35685.9|0
1591016400000|2020-06-01 13:00:00|35702.37|35702.37|35729.96|35729.96|35738.24|35738.24|35701.03|35701.03|0
1591016700000|2020-06-01 13:05:00|35744.51|35744.51|35744.51|35744.51|35757.71|35757.71|35739.15|35739.15|0
1591017000000|2020-06-01 13:10:00|35749.86|35749.86|35746.42|35746.42|35770.34|35770.34|35746.42|35746.42|0
1591017300000|2020-06-01 13:15:00|35739.15|35739.15|35741.83|35741.83|35749.1|35749.1|35720.58|35720.58|0
1591017600000|2020-06-01 13:20:00|35737.81|35737.81|35770.92|35770.92|35775.51|35775.51|35736.47|35736.47|0
1591017900000|2020-06-01 13:25:00|35778.19|35778.19|35786.81|35786.81|35815.9|35815.9|35778.19|35778.19|0
1591018200000|2020-06-01 13:30:00|35801.35|35801.35|35808.55|35808.55|35860.47|35860.47|35781.38|35781.38|0
1591018500000|2020-06-01 13:35:00|35823.1|35823.1|35823.25|35823.25|35867.14|35867.14|35815.98|35815.98|0
1591018800000|2020-06-01 13:40:00|35827.27|35827.27|35828.04|35828.04|35852.53|35852.53|35805.45|35805.45|0
1591019100000|2020-06-01 13:45:00|35820.76|35820.76|35830.98|35830.98|35852.8|35852.8|35806.22|35806.22|0
1591019400000|2020-06-01 13:50:00|35838.25|35838.25|35796.53|35796.53|35864.09|35864.09|35779.3|35779.3|0
1591019700000|2020-06-01 13:55:00|35774.71|35774.71|35794.42|35794.42|35794.42|35794.42|35746.95|35746.95|0
1591020000000|2020-06-01 14:00:00|35801.7|35801.7|35721.88|35721.88|35803.03|35803.03|35716.52|35716.52|0
1591020300000|2020-06-01 14:05:00|35729.15|35729.15|35689.97|35689.97|35751.91|35751.91|35689.97|35689.97|0
1591020600000|2020-06-01 14:10:00|35691.31|35691.31|35705.28|35705.28|35737.63|35737.63|35681.36|35681.36|0
1591020900000|2020-06-01 14:15:00|35703.94|35703.94|35753.01|35753.01|35759.71|35759.71|35703.94|35703.94|0
1591021200000|2020-06-01 14:20:00|35745.74|35745.74|35767.05|35767.05|35768.9|35768.9|35745.74|35745.74|0
1591021500000|2020-06-01 14:25:00|35752.51|35752.51|35738.21|35738.21|35761.12|35761.12|35710.46|35710.46|0
1591021800000|2020-06-01 14:30:00|35752.76|35752.76|35760.73|35760.73|35760.73|35760.73|35729.95|35729.95|0
1591022100000|2020-06-01 14:35:00|35753.46|35753.46|35758.81|35758.81|35768|35768|35736.23|35736.23|0
1591022400000|2020-06-01 14:40:00|35751.54|35751.54|35737.58|35737.58|35772.78|35772.78|35736.57|35736.57|0
1591022700000|2020-06-01 14:45:00|35744.85|35744.85|35732.58|35732.58|35744.85|35744.85|35721.29|35721.29|0
1591023000000|2020-06-01 14:50:00|35739.85|35739.85|35757.08|35757.08|35778.9|35778.9|35732.58|35732.58|0
1591023300000|2020-06-01 14:55:00|35753.06|35753.06|35806.08|35806.08|35806.08|35806.08|35753.06|35753.06|0
1591023600000|2020-06-01 15:00:00|35798.8|35798.8|35800.14|35800.14|35825.22|35825.22|35788.85|35788.85|0
1591023900000|2020-06-01 15:05:00|35797.46|35797.46|35816.03|35816.03|35843.78|35843.78|35784.83|35784.83|0
1591024200000|2020-06-01 15:10:00|35808.76|35808.76|35830.98|35830.98|35849.14|35849.14|35807.42|35807.42|0
1591024500000|2020-06-01 15:15:00|35823.71|35823.71|35850.81|35850.81|35875.31|35875.31|35809.16|35809.16|0
1591024800000|2020-06-01 15:20:00|35858.09|35858.09|35893.01|35893.01|35894.35|35894.35|35838.95|35838.95|0
1591025100000|2020-06-01 15:25:00|35894.35|35894.35|35905.31|35905.31|35908.58|35908.58|35865.26|35865.26|0
1591082100000|2020-06-02 07:15:00|35942.9|35942.9|35960|35960|36061.74|36061.74|35936.21|35936.21|0
1591082400000|2020-06-02 07:20:00|35952.72|35952.72|35978.13|35978.13|36069.86|36069.86|35952.72|35952.72|0
1591082700000|2020-06-02 07:25:00|35975.45|35975.45|36016.36|36016.36|36038.95|36038.95|35931.81|35931.81|0
1591083000000|2020-06-02 07:30:00|36030.9|36030.9|36040.28|36040.28|36069.37|36069.37|35996.64|35996.64|0
1591083300000|2020-06-02 07:35:00|36038.94|36038.94|36046.9|36046.9|36064.12|36064.12|36029.67|36029.67|0
1591083600000|2020-06-02 07:40:00|36054.17|36054.17|36112.15|36112.15|36125.04|36125.04|36046.39|36046.39|0
1591083900000|2020-06-02 07:45:00|36119.42|36119.42|36066.44|36066.44|36123.44|36123.44|36066.44|36066.44|0
1591084200000|2020-06-02 07:50:00|36044.62|36044.62|36026.06|36026.06|36085.58|36085.58|36018.79|36018.79|0
1591084500000|2020-06-02 07:55:00|36033.33|36033.33|36044.81|36044.81|36069.31|36069.31|36033.33|36033.33|0
1591084800000|2020-06-02 08:00:00|36044.06|36044.06|36098.49|36098.49|36127.32|36127.32|36036.78|36036.78|0
1591085100000|2020-06-02 08:05:00|36113.04|36113.04|36104.43|36104.43|36121.65|36121.65|36060.79|36060.79|0
1591085400000|2020-06-02 08:10:00|36111.7|36111.7|36107.68|36107.68|36139.45|36139.45|36072.65|36072.65|0
1591085700000|2020-06-02 08:15:00|36114.95|36114.95|36099.07|36099.07|36132.18|36132.18|36093.13|36093.13|0
1591086000000|2020-06-02 08:20:00|36100.41|36100.41|36087.96|36087.96|36110.36|36110.36|36073.42|36073.42|0
1591086300000|2020-06-02 08:25:00|36089.3|36089.3|36107.11|36107.11|36125.67|36125.67|36089.3|36089.3|0
1591086600000|2020-06-02 08:30:00|36104.43|36104.43|36107.11|36107.11|36124.33|36124.33|36101.17|36101.17|0
1591086900000|2020-06-02 08:35:00|36099.83|36099.83|36099.26|36099.26|36102.51|36102.51|36037.63|36037.63|0
1591087200000|2020-06-02 08:40:00|36113.8|36113.8|36079.31|36079.31|36124.33|36124.33|36079.31|36079.31|0
1591087500000|2020-06-02 08:45:00|36080.65|36080.65|36074.13|36074.13|36095.96|36095.96|36059.58|36059.58|0
1591087800000|2020-06-02 08:50:00|36072.79|36072.79|36049.32|36049.32|36077.07|36077.07|36037.76|36037.76|0
1591088100000|2020-06-02 08:55:00|36056.59|36056.59|36030.26|36030.26|36056.59|36056.59|36019.76|36019.76|0
1591088400000|2020-06-02 09:00:00|36035.52|36035.52|36054.85|36054.85|36060.78|36060.78|36034.18|36034.18|0
1591088700000|2020-06-02 09:05:00|36040.3|36040.3|36063.46|36063.46|36073.41|36073.41|36033.03|36033.03|0
1591089000000|2020-06-02 09:10:00|36056.19|36056.19|35993.98|35993.98|36074.75|36074.75|35993.98|35993.98|0
1591089300000|2020-06-02 09:15:00|35986.71|35986.71|35960.77|35960.77|35993.23|35993.23|35960.77|35960.77|0
1591089600000|2020-06-02 09:20:00|35953.5|35953.5|35941.63|35941.63|35953.5|35953.5|35904.1|35904.1|0
1591089900000|2020-06-02 09:25:00|35948.91|35948.91|35970.84|35970.84|35970.84|35970.84|35937.61|35937.61|0
1591090200000|2020-06-02 09:30:00|35978.11|35978.11|36054.55|36054.55|36054.55|36054.55|35970.84|35970.84|0
1591090500000|2020-06-02 09:35:00|36047.28|36047.28|36047.14|36047.14|36067.46|36067.46|36034.35|36034.35|0
1591090800000|2020-06-02 09:40:00|36039.87|36039.87|36073.1|36073.1|36079.04|36079.04|36032.72|36032.72|0
1591091100000|2020-06-02 09:45:00|36074.44|36074.44|35998.48|35998.48|36074.44|36074.44|35998.48|35998.48|0
1591091400000|2020-06-02 09:50:00|35991.2|35991.2|36003.84|36003.84|36028.33|36028.33|35983.93|35983.93|0
1591091700000|2020-06-02 09:55:00|36002.5|36002.5|36053.59|36053.59|36053.59|36053.59|35980.68|35980.68|0
1591092000000|2020-06-02 10:00:00|36052.25|36052.25|36081.6|36081.6|36081.6|36081.6|36031.6|36031.6|0
1591092300000|2020-06-02 10:05:00|36088.87|36088.87|36059.02|36059.02|36088.87|36088.87|36058.85|36058.85|0
1591092600000|2020-06-02 10:10:00|36056.34|36056.34|36086.2|36086.2|36086.2|36086.2|36049.07|36049.07|0
1591092900000|2020-06-02 10:15:00|36078.92|36078.92|36041.22|36041.22|36078.92|36078.92|36041.22|36041.22|0
1591093200000|2020-06-02 10:20:00|36048.49|36048.49|36068.16|36068.16|36075.43|36075.43|36048.26|36048.26|0
1591093500000|2020-06-02 10:25:00|36068.97|36068.97|36053.08|36053.08|36090.79|36090.79|36053.08|36053.08|0
1591093800000|2020-06-02 10:30:00|36052.33|36052.33|36031.09|36031.09|36057.69|36057.69|36023.24|36023.24|0
1591094100000|2020-06-02 10:35:00|36023.81|36023.81|35991.54|35991.54|36031.09|36031.09|35988.45|35988.45|0
1591094400000|2020-06-02 10:40:00|35984.26|35984.26|35986.69|35986.69|35991.54|35991.54|35973.49|35973.49|0
1591094700000|2020-06-02 10:45:00|35990.71|35990.71|35985.46|35985.46|35995.41|35995.41|35984.12|35984.12|0
1591095000000|2020-06-02 10:50:00|35992.73|35992.73|35999.25|35999.25|36007.87|36007.87|35984.71|35984.71|0
1591095300000|2020-06-02 10:55:00|36006.53|36006.53|35993.32|35993.32|36015.14|36015.14|35991.98|35991.98|0
1591095600000|2020-06-02 11:00:00|35996|35996|36009.29|36009.29|36048.91|36048.91|35996|35996|0
1591095900000|2020-06-02 11:05:00|36016.56|36016.56|36057.27|36057.27|36057.27|36057.27|36016.56|36016.56|0
1591096200000|2020-06-02 11:10:00|36055.93|36055.93|36060.37|36060.37|36065.88|36065.88|36048.65|36048.65|0
1591096500000|2020-06-02 11:15:00|36067.64|36067.64|36053.09|36053.09|36067.64|36067.64|36045.82|36045.82|0
1591096800000|2020-06-02 11:20:00|36054.43|36054.43|36025.34|36025.34|36055.77|36055.77|36010.79|36010.79|0
1591097100000|2020-06-02 11:25:00|36032.61|36032.61|36031.27|36031.27|36039.89|36039.89|36024|36024|0
1591097400000|2020-06-02 11:30:00|36024|36024|36033.95|36033.95|36033.95|36033.95|36009.45|36009.45|0
1591097700000|2020-06-02 11:35:00|36012.13|36012.13|36009.97|36009.97|36026.1|36026.1|35995.42|35995.42|0
1591098000000|2020-06-02 11:40:00|36008.63|36008.63|35984.13|35984.13|36008.63|36008.63|35974.18|35974.18|0
1591098300000|2020-06-02 11:45:00|35985.47|35985.47|36005.37|36005.37|36005.37|36005.37|35985.47|35985.47|0
1591098600000|2020-06-02 11:50:00|36009.39|36009.39|35976.54|35976.54|36011.57|36011.57|35972.37|35972.37|0
1591098900000|2020-06-02 11:55:00|35969.27|35969.27|35988.08|35988.08|35988.08|35988.08|35958.99|35958.99|0
1591099200000|2020-06-02 12:00:00|35980.81|35980.81|36003.97|36003.97|36011.24|36011.24|35963.59|35963.59|0
1591099500000|2020-06-02 12:05:00|36005.31|36005.31|35977.3|35977.3|36019.86|36019.86|35977.3|35977.3|0
1591099800000|2020-06-02 12:10:00|35984.58|35984.58|35951.47|35951.47|36005.06|36005.06|35951.47|35951.47|0
1591100100000|2020-06-02 12:15:00|35958.74|35958.74|36020.19|36020.19|36021.53|36021.53|35958.74|35958.74|0
1591100400000|2020-06-02 12:20:00|36027.46|36027.46|36062.49|36062.49|36062.49|36062.49|36018.85|36018.85|0
1591100700000|2020-06-02 12:25:00|36055.22|36055.22|36050.62|36050.62|36056.56|36056.56|36024.78|36024.78|0
1591101000000|2020-06-02 12:30:00|36057.89|36057.89|36077.04|36077.04|36077.04|36077.04|36042.01|36042.01|0
1591101300000|2020-06-02 12:35:00|36075.7|36075.7|36037.99|36037.99|36078.38|36078.38|36037.99|36037.99|0
1591101600000|2020-06-02 12:40:00|36045.26|36045.26|35976.94|35976.94|36052.54|36052.54|35975.6|35975.6|0
1591101900000|2020-06-02 12:45:00|35978.28|35978.28|35958.37|35958.37|35984.79|35984.79|35947.08|35947.08|0
1591102200000|2020-06-02 12:50:00|35959.71|35959.71|35935.99|35935.99|35971|35971|35927.38|35927.38|0
1591102500000|2020-06-02 12:55:00|35928.72|35928.72|35918.02|35918.02|35935.99|35935.99|35917.43|35917.43|0
1591102800000|2020-06-02 13:00:00|35925.29|35925.29|35972.44|35972.44|35972.44|35972.44|35923.95|35923.95|0
1591103100000|2020-06-02 13:05:00|35965.17|35965.17|35935.57|35935.57|35994.51|35994.51|35932.9|35932.9|0
1591103400000|2020-06-02 13:10:00|35928.3|35928.3|35926.3|35926.3|35946.87|35946.87|35926.3|35926.3|0
1591103700000|2020-06-02 13:15:00|35933.58|35933.58|35921.46|35921.46|35938.17|35938.17|35908.83|35908.83|0
1591104000000|2020-06-02 13:20:00|35914.18|35914.18|35885.09|35885.09|35914.18|35914.18|35885.09|35885.09|0
1591104300000|2020-06-02 13:25:00|35892.37|35892.37|35896.96|35896.96|35896.96|35896.96|35867.87|35867.87|0
1591104600000|2020-06-02 13:30:00|35904.23|35904.23|35913.93|35913.93|35919.87|35919.87|35868.95|35868.95|0
1591104900000|2020-06-02 13:35:00|35921.21|35921.21|35959.49|35959.49|35959.49|35959.49|35918.53|35918.53|0
1591105200000|2020-06-02 13:40:00|35952.21|35952.21|35890.01|35890.01|35952.21|35952.21|35872.79|35872.79|0
1591105500000|2020-06-02 13:45:00|35875.46|35875.46|35944.94|35944.94|35944.94|35944.94|35865.51|35865.51|0
1591105800000|2020-06-02 13:50:00|35930.39|35930.39|35955.48|35955.48|35978.05|35978.05|35923.12|35923.12|0
1591106100000|2020-06-02 13:55:00|35954.98|35954.98|35948.56|35948.56|35970.46|35970.46|35940.02|35940.02|0
1591106400000|2020-06-02 14:00:00|35963.11|35963.11|35966.54|35966.54|35966.54|35966.54|35930.18|35930.18|0
1591106700000|2020-06-02 14:05:00|35959.27|35959.27|35973.52|35973.52|35973.52|35973.52|35946.34|35946.34|0
1591107000000|2020-06-02 14:10:00|35980.79|35980.79|36003.06|36003.06|36007.08|36007.08|35972.05|35972.05|0
1591107300000|2020-06-02 14:15:00|35995.79|35995.79|36001.91|36001.91|36021.05|36021.05|35982.58|35982.58|0
1591107600000|2020-06-02 14:20:00|36009.18|36009.18|35993.94|35993.94|36026.99|36026.99|35964.01|35964.01|0
1591107900000|2020-06-02 14:25:00|35995.28|35995.28|36028.57|36028.57|36031.83|36031.83|35970.2|35970.2|0
1591108200000|2020-06-02 14:30:00|36021.3|36021.3|36015.37|36015.37|36057.01|36057.01|36001.5|36001.5|0
1591108500000|2020-06-02 14:35:00|36016.71|36016.71|35991.83|35991.83|36018.05|36018.05|35984.56|35984.56|0
1591108800000|2020-06-02 14:40:00|35999.11|35999.11|36002.51|36002.51|36040.98|36040.98|35983.22|35983.22|0
1591109100000|2020-06-02 14:45:00|36001.17|36001.17|35995.07|35995.07|36035.33|36035.33|35995.07|35995.07|0
1591109400000|2020-06-02 14:50:00|36002.34|36002.34|36040.13|36040.13|36071.9|36071.9|35999.66|35999.66|0
1591109700000|2020-06-02 14:55:00|36032.85|36032.85|36007.83|36007.83|36032.85|36032.85|36007.25|36007.25|0
1591110000000|2020-06-02 15:00:00|36005.15|36005.15|35961.51|35961.51|36015.1|36015.1|35931.65|35931.65|0
1591110300000|2020-06-02 15:05:00|35960.17|35960.17|35973.74|35973.74|35975.24|35975.24|35952.89|35952.89|0
1591110600000|2020-06-02 15:10:00|35966.46|35966.46|36007.1|36007.1|36021.65|36021.65|35966.46|35966.46|0
1591110900000|2020-06-02 15:15:00|36005.76|36005.76|36045.43|36045.43|36062.66|36062.66|36005.76|36005.76|0
1591111200000|2020-06-02 15:20:00|36049.07|36049.07|36070.15|36070.15|36078.68|36078.68|36045.82|36045.82|0
1591111500000|2020-06-02 15:25:00|36068.81|36068.81|36068.2|36068.2|36096.89|36096.89|36050.83|36050.83|0
1591168500000|2020-06-03 07:15:00|36097.02|36097.02|36131.47|36131.47|36133.57|36133.57|36075.2|36075.2|0
1591168800000|2020-06-03 07:20:00|36124.2|36124.2|36177.98|36177.98|36185.25|36185.25|36124.2|36124.2|0
1591169100000|2020-06-03 07:25:00|36168.6|36168.6|36163.18|36163.18|36187.93|36187.93|36135.42|36135.42|0
1591169400000|2020-06-03 07:30:00|36177.72|36177.72|36137.03|36137.03|36187.68|36187.68|36133.01|36133.01|0
1591169700000|2020-06-03 07:35:00|36144.3|36144.3|36251.67|36251.67|36251.67|36251.67|36133.77|36133.77|0
1591170000000|2020-06-03 07:40:00|36244.4|36244.4|36223.67|36223.67|36254.93|36254.93|36201.85|36201.85|0
1591170300000|2020-06-03 07:45:00|36226.35|36226.35|36244.93|36244.93|36260.82|36260.82|36211.8|36211.8|0
1591170600000|2020-06-03 07:50:00|36246.27|36246.27|36277.46|36277.46|36277.46|36277.46|36218.52|36218.52|0
1591170900000|2020-06-03 07:55:00|36270.19|36270.19|36269.68|36269.68|36288.25|36288.25|36222.02|36222.02|0
1591171200000|2020-06-03 08:00:00|36276.96|36276.96|36229.3|36229.3|36285.57|36285.57|36225.28|36225.28|0
1591171500000|2020-06-03 08:05:00|36222.02|36222.02|36182.98|36182.98|36223.36|36223.36|36175.71|36175.71|0
1591171800000|2020-06-03 08:10:00|36180.3|36180.3|36143.91|36143.91|36187.57|36187.57|36143.91|36143.91|0
1591172100000|2020-06-03 08:15:00|36151.18|36151.18|36134.21|36134.21|36166.56|36166.56|36128.85|36128.85|0
1591172400000|2020-06-03 08:20:00|36126.94|36126.94|36094.09|36094.09|36126.94|36126.94|36094.09|36094.09|0
1591172700000|2020-06-03 08:25:00|36101.36|36101.36|36172.18|36172.18|36194|36194|36098.68|36098.68|0
1591173000000|2020-06-03 08:30:00|36164.9|36164.9|36192.85|36192.85|36207.39|36207.39|36158.97|36158.97|0
1591173300000|2020-06-03 08:35:00|36194.18|36194.18|36210.83|36210.83|36210.83|36210.83|36188.83|36188.83|0
1591173600000|2020-06-03 08:40:00|36208.16|36208.16|36180.98|36180.98|36208.16|36208.16|36166.43|36166.43|0
1591173900000|2020-06-03 08:45:00|36179.76|36179.76|36144.09|36144.09|36203.05|36203.05|36140.07|36140.07|0
1591174200000|2020-06-03 08:50:00|36141.41|36141.41|36146.65|36146.65|36147.99|36147.99|36090.96|36090.96|0
1591174500000|2020-06-03 08:55:00|36132.11|36132.11|36184.94|36184.94|36191.45|36191.45|36130.77|36130.77|0
1591174800000|2020-06-03 09:00:00|36192.21|36192.21|36174.15|36174.15|36192.21|36192.21|36149.73|36149.73|0
1591175100000|2020-06-03 09:05:00|36166.88|36166.88|36219.9|36219.9|36233.1|36233.1|36152.33|36152.33|0
1591175400000|2020-06-03 09:10:00|36234.44|36234.44|36243.06|36243.06|36258.94|36258.94|36234.44|36234.44|0
1591175700000|2020-06-03 09:15:00|36244.4|36244.4|36213.39|36213.39|36245.73|36245.73|36206.11|36206.11|0
1591176000000|2020-06-03 09:20:00|36220.66|36220.66|36238.9|36238.9|36246.17|36246.17|36215.3|36215.3|0
1591176300000|2020-06-03 09:25:00|36246.17|36246.17|36315.17|36315.17|36324.19|36324.19|36245.77|36245.77|0
1591176600000|2020-06-03 09:30:00|36313.83|36313.83|36338.76|36338.76|36342.77|36342.77|36313.83|36313.83|0
1591176900000|2020-06-03 09:35:00|36331.48|36331.48|36324.47|36324.47|36347.24|36347.24|36324.47|36324.47|0
1591177200000|2020-06-03 09:40:00|36323.26|36323.26|36329.19|36329.19|36330.53|36330.53|36317.32|36317.32|0
1591177500000|2020-06-03 09:45:00|36322.49|36322.49|36338.06|36338.06|36338.06|36338.06|36308.78|36308.78|0
1591177800000|2020-06-03 09:50:00|36345.34|36345.34|36354.4|36354.4|36365.69|36365.69|36342.66|36342.66|0
1591178100000|2020-06-03 09:55:00|36353.06|36353.06|36365.5|36365.5|36375.46|36375.46|36330.29|36330.29|0
1591178400000|2020-06-03 10:00:00|36372.78|36372.78|36436.37|36436.37|36443.65|36443.65|36371.44|36371.44|0
1591178700000|2020-06-03 10:05:00|36428.34|36428.34|36340.99|36340.99|36428.34|36428.34|36340.99|36340.99|0
1591179000000|2020-06-03 10:10:00|36319.17|36319.17|36336.64|36336.64|36343.92|36343.92|36314.57|36314.57|0
1591179300000|2020-06-03 10:15:00|36329.95|36329.95|36312.14|36312.14|36329.95|36329.95|36308.13|36308.13|0
1591179600000|2020-06-03 10:20:00|36297.6|36297.6|36302.96|36302.96|36318.84|36318.84|36288.99|36288.99|0
1591179900000|2020-06-03 10:25:00|36310.23|36310.23|36337.15|36337.15|36343.08|36343.08|36310.23|36310.23|0
1591180200000|2020-06-03 10:30:00|36344.42|36344.42|36328.7|36328.7|36344.42|36344.42|36312.24|36312.24|0
1591180500000|2020-06-03 10:35:00|36321.43|36321.43|36299.04|36299.04|36321.43|36321.43|36275.88|36275.88|0
1591180800000|2020-06-03 10:40:00|36300.38|36300.38|36275.64|36275.64|36307.41|36307.41|36275.64|36275.64|0
1591181100000|2020-06-03 10:45:00|36268.36|36268.36|36299.37|36299.37|36299.37|36299.37|36258.41|36258.41|0
1591181400000|2020-06-03 10:50:00|36292.1|36292.1|36290.42|36290.42|36299.37|36299.37|36289.42|36289.42|0
1591181700000|2020-06-03 10:55:00|36283.15|36283.15|36243.61|36243.61|36283.15|36283.15|36240.93|36240.93|0
1591182000000|2020-06-03 11:00:00|36229.07|36229.07|36214.41|36214.41|36237.1|36237.1|36208.48|36208.48|0
1591182300000|2020-06-03 11:05:00|36209.05|36209.05|36197.86|36197.86|36242.16|36242.16|36191.25|36191.25|0
1591182600000|2020-06-03 11:10:00|36205.13|36205.13|36226.25|36226.25|36243.9|36243.9|36205.13|36205.13|0
1591182900000|2020-06-03 11:15:00|36227.59|36227.59|36220.32|36220.32|36232.95|36232.95|36218.4|36218.4|0
1591183200000|2020-06-03 11:20:00|36218.98|36218.98|36169.98|36169.98|36218.98|36218.98|36169.98|36169.98|0
1591183500000|2020-06-03 11:25:00|36184.52|36184.52|36155.43|36155.43|36184.52|36184.52|36155.43|36155.43|0
1591183800000|2020-06-03 11:30:00|36151.41|36151.41|36176.49|36176.49|36186.44|36186.44|36144.14|36144.14|0
1591184100000|2020-06-03 11:35:00|36171.13|36171.13|36218.05|36218.05|36218.05|36218.05|36160.6|36160.6|0
1591184400000|2020-06-03 11:40:00|36222.07|36222.07|36250.91|36250.91|36270.31|36270.31|36218.05|36218.05|0
1591184700000|2020-06-03 11:45:00|36243.64|36243.64|36238.62|36238.62|36265.46|36265.46|36231.77|36231.77|0
1591185000000|2020-06-03 11:50:00|36239.96|36239.96|36217.46|36217.46|36242.64|36242.64|36195.64|36195.64|0
1591185300000|2020-06-03 11:55:00|36232.01|36232.01|36206.17|36206.17|36232.01|36232.01|36206.17|36206.17|0
1591185600000|2020-06-03 12:00:00|36204.83|36204.83|36157.15|36157.15|36216.1|36216.1|36157.15|36157.15|0
1591185900000|2020-06-03 12:05:00|36159.83|36159.83|36168.53|36168.53|36172.3|36172.3|36148.63|36148.63|0
1591186200000|2020-06-03 12:10:00|36169.87|36169.87|36191.44|36191.44|36194.12|36194.12|36162.6|36162.6|0
1591186500000|2020-06-03 12:15:00|36198.71|36198.71|36160.62|36160.62|36198.71|36198.71|36134.34|36134.34|0
1591186800000|2020-06-03 12:20:00|36164.64|36164.64|36118.83|36118.83|36172.42|36172.42|36118.83|36118.83|0
1591187100000|2020-06-03 12:25:00|36140.65|36140.65|36148.49|36148.49|36155.19|36155.19|36133.37|36133.37|0
1591187400000|2020-06-03 12:30:00|36133.95|36133.95|36131.67|36131.67|36159.43|36159.43|36128.06|36128.06|0
1591187700000|2020-06-03 12:35:00|36138.95|36138.95|36117.27|36117.27|36153.49|36153.49|36117.27|36117.27|0
1591188000000|2020-06-03 12:40:00|36110|36110|36148.46|36148.46|36148.46|36148.46|36110|36110|0
1591188300000|2020-06-03 12:45:00|36149.8|36149.8|36109.92|36109.92|36149.8|36149.8|36109.42|36109.42|0
1591188600000|2020-06-03 12:50:00|36114.37|36114.37|36173.32|36173.32|36187.87|36187.87|36099.83|36099.83|0
1591188900000|2020-06-03 12:55:00|36180.6|36180.6|36233.68|36233.68|36237.44|36237.44|36180.6|36180.6|0
1591189200000|2020-06-03 13:00:00|36231|36231|36201.33|36201.33|36231|36231|36186.02|36186.02|0
1591189500000|2020-06-03 13:05:00|36215.87|36215.87|36259.52|36259.52|36259.52|36259.52|36213.2|36213.2|0
1591189800000|2020-06-03 13:10:00|36264.88|36264.88|36264.31|36264.31|36274.83|36274.83|36259.52|36259.52|0
1591190100000|2020-06-03 13:15:00|36274.26|36274.26|36243.83|36243.83|36275.6|36275.6|36236.55|36236.55|0
1591190400000|2020-06-03 13:20:00|36236.55|36236.55|36335.88|36335.88|36335.88|36335.88|36236.55|36236.55|0
1591190700000|2020-06-03 13:25:00|36334.54|36334.54|36389.22|36389.22|36389.22|36389.22|36334.54|36334.54|0
1591191000000|2020-06-03 13:30:00|36396.49|36396.49|36455.98|36455.98|36455.98|36455.98|36360.09|36360.09|0
1591191300000|2020-06-03 13:35:00|36463.25|36463.25|36460.13|36460.13|36495.43|36495.43|36439.93|36439.93|0
1591191600000|2020-06-03 13:40:00|36445.58|36445.58|36541.96|36541.96|36541.96|36541.96|36431.03|36431.03|0
1591191900000|2020-06-03 13:45:00|36545.98|36545.98|36571.56|36571.56|36571.56|36571.56|36519.81|36519.81|0
1591192200000|2020-06-03 13:50:00|36572.9|36572.9|36556.07|36556.07|36610.03|36610.03|36540.04|36540.04|0
1591192500000|2020-06-03 13:55:00|36561.43|36561.43|36528.41|36528.41|36561.43|36561.43|36511.2|36511.2|0
1591192800000|2020-06-03 14:00:00|36535.68|36535.68|36536.42|36536.42|36585.72|36585.72|36521.97|36521.97|0
1591193100000|2020-06-03 14:05:00|36537.33|36537.33|36515.17|36515.17|36538.85|36538.85|36466.18|36466.18|0
1591193400000|2020-06-03 14:10:00|36517.85|36517.85|36548.28|36548.28|36566.85|36566.85|36517.85|36517.85|0
1591193700000|2020-06-03 14:15:00|36541.01|36541.01|36579.48|36579.48|36588.09|36588.09|36541.01|36541.01|0
1591194000000|2020-06-03 14:20:00|36575.43|36575.43|36628.09|36628.09|36628.09|36628.09|36564.55|36564.55|0
1591194300000|2020-06-03 14:25:00|36635.36|36635.36|36641.3|36641.3|36641.3|36641.3|36596.89|36596.89|0
1591194600000|2020-06-03 14:30:00|36634.02|36634.02|36715|36715|36717.68|36717.68|36634.02|36634.02|0
1591194900000|2020-06-03 14:35:00|36700.45|36700.45|36743.36|36743.36|36762.5|36762.5|36700.45|36700.45|0
1591195200000|2020-06-03 14:40:00|36750.64|36750.64|36712.17|36712.17|36755.23|36755.23|36689.01|36689.01|0
1591195500000|2020-06-03 14:45:00|36710.83|36710.83|36733.99|36733.99|36741.26|36741.26|36704.89|36704.89|0
1591195800000|2020-06-03 14:50:00|36741.26|36741.26|36658.47|36658.47|36751.21|36751.21|36658.47|36658.47|0
1591196100000|2020-06-03 14:55:00|36651.19|36651.19|36672.75|36672.75|36756.2|36756.2|36651.19|36651.19|0
1591196400000|2020-06-03 15:00:00|36665.48|36665.48|36820.44|36820.44|36835.39|36835.39|36664.14|36664.14|0
1591196700000|2020-06-03 15:05:00|36827.71|36827.71|36849.38|36849.38|36874.46|36874.46|36820.44|36820.44|0
1591197000000|2020-06-03 15:10:00|36850.72|36850.72|36907.34|36907.34|36935.86|36935.86|36838.86|36838.86|0
1591197300000|2020-06-03 15:15:00|36921.88|36921.88|36883.67|36883.67|36953.57|36953.57|36883.67|36883.67|0
1591197600000|2020-06-03 15:20:00|36886.35|36886.35|36810.35|36810.35|36896.3|36896.3|36810.35|36810.35|0
1591197900000|2020-06-03 15:25:00|36817.62|36817.62|36883.69|36883.69|36898.05|36898.05|36816.37|36816.37|0
1591168500000|2020-06-03 07:15:00|36097.02|36097.02|36131.47|36131.47|36133.57|36133.57|36075.2|36075.2|0
1591168800000|2020-06-03 07:20:00|36124.2|36124.2|36177.98|36177.98|36185.25|36185.25|36124.2|36124.2|0
1591169100000|2020-06-03 07:25:00|36168.6|36168.6|36163.18|36163.18|36187.93|36187.93|36135.42|36135.42|0
1591169400000|2020-06-03 07:30:00|36177.72|36177.72|36137.03|36137.03|36187.68|36187.68|36133.01|36133.01|0
1591169700000|2020-06-03 07:35:00|36144.3|36144.3|36251.67|36251.67|36251.67|36251.67|36133.77|36133.77|0
1591170000000|2020-06-03 07:40:00|36244.4|36244.4|36223.67|36223.67|36254.93|36254.93|36201.85|36201.85|0
1591170300000|2020-06-03 07:45:00|36226.35|36226.35|36244.93|36244.93|36260.82|36260.82|36211.8|36211.8|0
1591170600000|2020-06-03 07:50:00|36246.27|36246.27|36277.46|36277.46|36277.46|36277.46|36218.52|36218.52|0
1591170900000|2020-06-03 07:55:00|36270.19|36270.19|36269.68|36269.68|36288.25|36288.25|36222.02|36222.02|0
1591171200000|2020-06-03 08:00:00|36276.96|36276.96|36229.3|36229.3|36285.57|36285.57|36225.28|36225.28|0
1591171500000|2020-06-03 08:05:00|36222.02|36222.02|36182.98|36182.98|36223.36|36223.36|36175.71|36175.71|0
1591171800000|2020-06-03 08:10:00|36180.3|36180.3|36143.91|36143.91|36187.57|36187.57|36143.91|36143.91|0
1591172100000|2020-06-03 08:15:00|36151.18|36151.18|36134.21|36134.21|36166.56|36166.56|36128.85|36128.85|0
1591172400000|2020-06-03 08:20:00|36126.94|36126.94|36094.09|36094.09|36126.94|36126.94|36094.09|36094.09|0
1591172700000|2020-06-03 08:25:00|36101.36|36101.36|36172.18|36172.18|36194|36194|36098.68|36098.68|0
1591173000000|2020-06-03 08:30:00|36164.9|36164.9|36192.85|36192.85|36207.39|36207.39|36158.97|36158.97|0
1591173300000|2020-06-03 08:35:00|36194.18|36194.18|36210.83|36210.83|36210.83|36210.83|36188.83|36188.83|0
1591173600000|2020-06-03 08:40:00|36208.16|36208.16|36180.98|36180.98|36208.16|36208.16|36166.43|36166.43|0
1591173900000|2020-06-03 08:45:00|36179.76|36179.76|36144.09|36144.09|36203.05|36203.05|36140.07|36140.07|0
1591174200000|2020-06-03 08:50:00|36141.41|36141.41|36146.65|36146.65|36147.99|36147.99|36090.96|36090.96|0
1591174500000|2020-06-03 08:55:00|36132.11|36132.11|36184.94|36184.94|36191.45|36191.45|36130.77|36130.77|0
1591174800000|2020-06-03 09:00:00|36192.21|36192.21|36174.15|36174.15|36192.21|36192.21|36149.73|36149.73|0
1591175100000|2020-06-03 09:05:00|36166.88|36166.88|36219.9|36219.9|36233.1|36233.1|36152.33|36152.33|0
1591175400000|2020-06-03 09:10:00|36234.44|36234.44|36243.06|36243.06|36258.94|36258.94|36234.44|36234.44|0
1591175700000|2020-06-03 09:15:00|36244.4|36244.4|36213.39|36213.39|36245.73|36245.73|36206.11|36206.11|0
1591176000000|2020-06-03 09:20:00|36220.66|36220.66|36238.9|36238.9|36246.17|36246.17|36215.3|36215.3|0
1591176300000|2020-06-03 09:25:00|36246.17|36246.17|36315.17|36315.17|36324.19|36324.19|36245.77|36245.77|0
1591176600000|2020-06-03 09:30:00|36313.83|36313.83|36338.76|36338.76|36342.77|36342.77|36313.83|36313.83|0
1591176900000|2020-06-03 09:35:00|36331.48|36331.48|36324.47|36324.47|36347.24|36347.24|36324.47|36324.47|0
1591177200000|2020-06-03 09:40:00|36323.26|36323.26|36329.19|36329.19|36330.53|36330.53|36317.32|36317.32|0
1591177500000|2020-06-03 09:45:00|36322.49|36322.49|36338.06|36338.06|36338.06|36338.06|36308.78|36308.78|0
1591177800000|2020-06-03 09:50:00|36345.34|36345.34|36354.4|36354.4|36365.69|36365.69|36342.66|36342.66|0
1591178100000|2020-06-03 09:55:00|36353.06|36353.06|36365.5|36365.5|36375.46|36375.46|36330.29|36330.29|0
1591178400000|2020-06-03 10:00:00|36372.78|36372.78|36436.37|36436.37|36443.65|36443.65|36371.44|36371.44|0
1591178700000|2020-06-03 10:05:00|36428.34|36428.34|36340.99|36340.99|36428.34|36428.34|36340.99|36340.99|0
1591179000000|2020-06-03 10:10:00|36319.17|36319.17|36336.64|36336.64|36343.92|36343.92|36314.57|36314.57|0
1591179300000|2020-06-03 10:15:00|36329.95|36329.95|36312.14|36312.14|36329.95|36329.95|36308.13|36308.13|0
1591179600000|2020-06-03 10:20:00|36297.6|36297.6|36302.96|36302.96|36318.84|36318.84|36288.99|36288.99|0
1591179900000|2020-06-03 10:25:00|36310.23|36310.23|36337.15|36337.15|36343.08|36343.08|36310.23|36310.23|0
1591180200000|2020-06-03 10:30:00|36344.42|36344.42|36328.7|36328.7|36344.42|36344.42|36312.24|36312.24|0
1591180500000|2020-06-03 10:35:00|36321.43|36321.43|36299.04|36299.04|36321.43|36321.43|36275.88|36275.88|0
1591180800000|2020-06-03 10:40:00|36300.38|36300.38|36275.64|36275.64|36307.41|36307.41|36275.64|36275.64|0
1591181100000|2020-06-03 10:45:00|36268.36|36268.36|36299.37|36299.37|36299.37|36299.37|36258.41|36258.41|0
1591181400000|2020-06-03 10:50:00|36292.1|36292.1|36290.42|36290.42|36299.37|36299.37|36289.42|36289.42|0
1591181700000|2020-06-03 10:55:00|36283.15|36283.15|36243.61|36243.61|36283.15|36283.15|36240.93|36240.93|0
1591182000000|2020-06-03 11:00:00|36229.07|36229.07|36214.41|36214.41|36237.1|36237.1|36208.48|36208.48|0
1591182300000|2020-06-03 11:05:00|36209.05|36209.05|36197.86|36197.86|36242.16|36242.16|36191.25|36191.25|0
1591182600000|2020-06-03 11:10:00|36205.13|36205.13|36226.25|36226.25|36243.9|36243.9|36205.13|36205.13|0
1591182900000|2020-06-03 11:15:00|36227.59|36227.59|36220.32|36220.32|36232.95|36232.95|36218.4|36218.4|0
1591183200000|2020-06-03 11:20:00|36218.98|36218.98|36169.98|36169.98|36218.98|36218.98|36169.98|36169.98|0
1591183500000|2020-06-03 11:25:00|36184.52|36184.52|36155.43|36155.43|36184.52|36184.52|36155.43|36155.43|0
1591183800000|2020-06-03 11:30:00|36151.41|36151.41|36176.49|36176.49|36186.44|36186.44|36144.14|36144.14|0
1591184100000|2020-06-03 11:35:00|36171.13|36171.13|36218.05|36218.05|36218.05|36218.05|36160.6|36160.6|0
1591184400000|2020-06-03 11:40:00|36222.07|36222.07|36250.91|36250.91|36270.31|36270.31|36218.05|36218.05|0
1591184700000|2020-06-03 11:45:00|36243.64|36243.64|36238.62|36238.62|36265.46|36265.46|36231.77|36231.77|0
1591185000000|2020-06-03 11:50:00|36239.96|36239.96|36217.46|36217.46|36242.64|36242.64|36195.64|36195.64|0
1591185300000|2020-06-03 11:55:00|36232.01|36232.01|36206.17|36206.17|36232.01|36232.01|36206.17|36206.17|0
1591185600000|2020-06-03 12:00:00|36204.83|36204.83|36157.15|36157.15|36216.1|36216.1|36157.15|36157.15|0
1591185900000|2020-06-03 12:05:00|36159.83|36159.83|36168.53|36168.53|36172.3|36172.3|36148.63|36148.63|0
1591186200000|2020-06-03 12:10:00|36169.87|36169.87|36191.44|36191.44|36194.12|36194.12|36162.6|36162.6|0
1591186500000|2020-06-03 12:15:00|36198.71|36198.71|36160.62|36160.62|36198.71|36198.71|36134.34|36134.34|0
1591186800000|2020-06-03 12:20:00|36164.64|36164.64|36118.83|36118.83|36172.42|36172.42|36118.83|36118.83|0
1591187100000|2020-06-03 12:25:00|36140.65|36140.65|36148.49|36148.49|36155.19|36155.19|36133.37|36133.37|0
1591187400000|2020-06-03 12:30:00|36133.95|36133.95|36131.67|36131.67|36159.43|36159.43|36128.06|36128.06|0
1591187700000|2020-06-03 12:35:00|36138.95|36138.95|36117.27|36117.27|36153.49|36153.49|36117.27|36117.27|0
1591188000000|2020-06-03 12:40:00|36110|36110|36148.46|36148.46|36148.46|36148.46|36110|36110|0
1591188300000|2020-06-03 12:45:00|36149.8|36149.8|36109.92|36109.92|36149.8|36149.8|36109.42|36109.42|0
1591188600000|2020-06-03 12:50:00|36114.37|36114.37|36173.32|36173.32|36187.87|36187.87|36099.83|36099.83|0
1591188900000|2020-06-03 12:55:00|36180.6|36180.6|36233.68|36233.68|36237.44|36237.44|36180.6|36180.6|0
1591189200000|2020-06-03 13:00:00|36231|36231|36201.33|36201.33|36231|36231|36186.02|36186.02|0
1591189500000|2020-06-03 13:05:00|36215.87|36215.87|36259.52|36259.52|36259.52|36259.52|36213.2|36213.2|0
1591189800000|2020-06-03 13:10:00|36264.88|36264.88|36264.31|36264.31|36274.83|36274.83|36259.52|36259.52|0
1591190100000|2020-06-03 13:15:00|36274.26|36274.26|36243.83|36243.83|36275.6|36275.6|36236.55|36236.55|0
1591190400000|2020-06-03 13:20:00|36236.55|36236.55|36335.88|36335.88|36335.88|36335.88|36236.55|36236.55|0
1591190700000|2020-06-03 13:25:00|36334.54|36334.54|36389.22|36389.22|36389.22|36389.22|36334.54|36334.54|0
1591191000000|2020-06-03 13:30:00|36396.49|36396.49|36455.98|36455.98|36455.98|36455.98|36360.09|36360.09|0
1591191300000|2020-06-03 13:35:00|36463.25|36463.25|36460.13|36460.13|36495.43|36495.43|36439.93|36439.93|0
1591191600000|2020-06-03 13:40:00|36445.58|36445.58|36541.96|36541.96|36541.96|36541.96|36431.03|36431.03|0
1591191900000|2020-06-03 13:45:00|36545.98|36545.98|36571.56|36571.56|36571.56|36571.56|36519.81|36519.81|0
1591192200000|2020-06-03 13:50:00|36572.9|36572.9|36556.07|36556.07|36610.03|36610.03|36540.04|36540.04|0
1591192500000|2020-06-03 13:55:00|36561.43|36561.43|36528.41|36528.41|36561.43|36561.43|36511.2|36511.2|0
1591192800000|2020-06-03 14:00:00|36535.68|36535.68|36536.42|36536.42|36585.72|36585.72|36521.97|36521.97|0
1591193100000|2020-06-03 14:05:00|36537.33|36537.33|36515.17|36515.17|36538.85|36538.85|36466.18|36466.18|0
1591193400000|2020-06-03 14:10:00|36517.85|36517.85|36548.28|36548.28|36566.85|36566.85|36517.85|36517.85|0
1591193700000|2020-06-03 14:15:00|36541.01|36541.01|36579.48|36579.48|36588.09|36588.09|36541.01|36541.01|0
1591194000000|2020-06-03 14:20:00|36575.43|36575.43|36628.09|36628.09|36628.09|36628.09|36564.55|36564.55|0
1591194300000|2020-06-03 14:25:00|36635.36|36635.36|36641.3|36641.3|36641.3|36641.3|36596.89|36596.89|0
1591194600000|2020-06-03 14:30:00|36634.02|36634.02|36715|36715|36717.68|36717.68|36634.02|36634.02|0
1591194900000|2020-06-03 14:35:00|36700.45|36700.45|36743.36|36743.36|36762.5|36762.5|36700.45|36700.45|0
1591195200000|2020-06-03 14:40:00|36750.64|36750.64|36712.17|36712.17|36755.23|36755.23|36689.01|36689.01|0
1591195500000|2020-06-03 14:45:00|36710.83|36710.83|36733.99|36733.99|36741.26|36741.26|36704.89|36704.89|0
1591195800000|2020-06-03 14:50:00|36741.26|36741.26|36658.47|36658.47|36751.21|36751.21|36658.47|36658.47|0
1591196100000|2020-06-03 14:55:00|36651.19|36651.19|36672.75|36672.75|36756.2|36756.2|36651.19|36651.19|0
1591196400000|2020-06-03 15:00:00|36665.48|36665.48|36820.44|36820.44|36835.39|36835.39|36664.14|36664.14|0
1591196700000|2020-06-03 15:05:00|36827.71|36827.71|36849.38|36849.38|36874.46|36874.46|36820.44|36820.44|0
1591197000000|2020-06-03 15:10:00|36850.72|36850.72|36907.34|36907.34|36935.86|36935.86|36838.86|36838.86|0
1591197300000|2020-06-03 15:15:00|36921.88|36921.88|36883.67|36883.67|36953.57|36953.57|36883.67|36883.67|0
1591197600000|2020-06-03 15:20:00|36886.35|36886.35|36810.35|36810.35|36896.3|36896.3|36810.35|36810.35|0
1591197900000|2020-06-03 15:25:00|36817.62|36817.62|36883.69|36883.69|36898.05|36898.05|36816.37|36816.37|0
1591254900000|2020-06-04 07:15:00|36763.67|36763.67|36810.39|36810.39|36833.55|36833.55|36754.99|36754.99|0
1591255200000|2020-06-04 07:20:00|36807.71|36807.71|36898.9|36898.9|36918.23|36918.23|36807.71|36807.71|0
1591255500000|2020-06-04 07:25:00|36901.58|36901.58|36891.31|36891.31|36977.5|36977.5|36891.31|36891.31|0
1591255800000|2020-06-04 07:30:00|36905.85|36905.85|36913.13|36913.13|36934.95|36934.95|36874.08|36874.08|0
1591256100000|2020-06-04 07:35:00|36920.4|36920.4|36940.88|36940.88|36949.49|36949.49|36911.79|36911.79|0
1591256400000|2020-06-04 07:40:00|36955.43|36955.43|36911.6|36911.6|36955.43|36955.43|36886.52|36886.52|0
1591256700000|2020-06-04 07:45:00|36912.35|36912.35|36978.75|36978.75|36982.58|36982.58|36905.33|36905.33|0
1591257000000|2020-06-04 07:50:00|36971.47|36971.47|37014.64|37014.64|37014.64|37014.64|36952.1|36952.1|0
1591257300000|2020-06-04 07:55:00|37010.62|37010.62|36995.51|36995.51|37010.62|37010.62|36971.01|36971.01|0
1591257600000|2020-06-04 08:00:00|37010.05|37010.05|36982.55|36982.55|37032.12|37032.12|36967.24|36967.24|0
1591257900000|2020-06-04 08:05:00|36975.28|36975.28|36894.75|36894.75|36975.28|36975.28|36887.47|36887.47|0
1591258200000|2020-06-04 08:10:00|36887.47|36887.47|36826.13|36826.13|36915.99|36915.99|36826.13|36826.13|0
1591258500000|2020-06-04 08:15:00|36840.68|36840.68|36799.59|36799.59|36865.76|36865.76|36799.59|36799.59|0
1591258800000|2020-06-04 08:20:00|36792.31|36792.31|36734.13|36734.13|36799.59|36799.59|36712.31|36712.31|0
1591259100000|2020-06-04 08:25:00|36726.86|36726.86|36658.72|36658.72|36726.86|36726.86|36640.92|36640.92|0
1591259400000|2020-06-04 08:30:00|36665.99|36665.99|36640.7|36640.7|36677.86|36677.86|36632.85|36632.85|0
1591259700000|2020-06-04 08:35:00|36633.43|36633.43|36613.52|36613.52|36638.02|36638.02|36601.66|36601.66|0
1591260000000|2020-06-04 08:40:00|36620.8|36620.8|36620.92|36620.92|36646.63|36646.63|36594.38|36594.38|0
1591260300000|2020-06-04 08:45:00|36628.19|36628.19|36560.06|36560.06|36628.19|36628.19|36552.78|36552.78|0
1591260600000|2020-06-04 08:50:00|36574.6|36574.6|36545.94|36545.94|36584.56|36584.56|36545.94|36545.94|0
1591260900000|2020-06-04 08:55:00|36553.22|36553.22|36569.18|36569.18|36583.73|36583.73|36553.22|36553.22|0
1591261200000|2020-06-04 09:00:00|36570.52|36570.52|36569.18|36569.18|36583.15|36583.15|36555.98|36555.98|0
1591261500000|2020-06-04 09:05:00|36576.46|36576.46|36566.25|36566.25|36609.32|36609.32|36558.97|36558.97|0
1591261800000|2020-06-04 09:10:00|36567.59|36567.59|36580.03|36580.03|36580.03|36580.03|36541.75|36541.75|0
1591262100000|2020-06-04 09:15:00|36576.01|36576.01|36631.33|36631.33|36631.33|36631.33|36568.74|36568.74|0
1591262400000|2020-06-04 09:20:00|36628.65|36628.65|36672.94|36672.94|36672.94|36672.94|36616.02|36616.02|0
1591262700000|2020-06-04 09:25:00|36672.43|36672.43|36653.61|36653.61|36708.8|36708.8|36653.61|36653.61|0
1591263000000|2020-06-04 09:30:00|36646.33|36646.33|36640.33|36640.33|36646.33|36646.33|36636.88|36636.88|0
1591263300000|2020-06-04 09:35:00|36662.15|36662.15|36626.19|36626.19|36662.15|36662.15|36607.98|36607.98|0
1591263600000|2020-06-04 09:40:00|36628.87|36628.87|36649.92|36649.92|36659.87|36659.87|36628.87|36628.87|0
1591263900000|2020-06-04 09:45:00|36648.58|36648.58|36638.05|36638.05|36664.47|36664.47|36638.05|36638.05|0
1591264200000|2020-06-04 09:50:00|36632.7|36632.7|36684.95|36684.95|36700.83|36700.83|36632.7|36632.7|0
1591264500000|2020-06-04 09:55:00|36692.22|36692.22|36696.81|36696.81|36709.45|36709.45|36680.93|36680.93|0
1591264800000|2020-06-04 10:00:00|36695.48|36695.48|36688.53|36688.53|36695.48|36695.48|36660.77|36660.77|0
1591265100000|2020-06-04 10:05:00|36687.19|36687.19|36696.64|36696.64|36712.52|36712.52|36687.19|36687.19|0
1591265400000|2020-06-04 10:10:00|36682.09|36682.09|36733.95|36733.95|36733.95|36733.95|36679.41|36679.41|0
1591265700000|2020-06-04 10:15:00|36736.63|36736.63|36730.12|36730.12|36768.4|36768.4|36718.83|36718.83|0
1591266000000|2020-06-04 10:20:00|36751.94|36751.94|36762.47|36762.47|36766.49|36766.49|36747.92|36747.92|0
1591266300000|2020-06-04 10:25:00|36761.13|36761.13|36757.11|36757.11|36783.53|36783.53|36757.11|36757.11|0
1591266600000|2020-06-04 10:30:00|36749.84|36749.84|36773.93|36773.93|36773.93|36773.93|36742.57|36742.57|0
1591266900000|2020-06-04 10:35:00|36772.59|36772.59|36752.19|36752.19|36795.75|36795.75|36752.19|36752.19|0
1591267200000|2020-06-04 10:40:00|36744.91|36744.91|36757.92|36757.92|36764.82|36764.82|36739.55|36739.55|0
1591267500000|2020-06-04 10:45:00|36750.65|36750.65|36737.44|36737.44|36750.65|36750.65|36730.17|36730.17|0
1591267800000|2020-06-04 10:50:00|36730.17|36730.17|36749.31|36749.31|36749.31|36749.31|36726.15|36726.15|0
1591268100000|2020-06-04 10:55:00|36742.04|36742.04|36758.25|36758.25|36765.53|36765.53|36740.19|36740.19|0
1591268400000|2020-06-04 11:00:00|36760.93|36760.93|36744.13|36744.13|36791.79|36791.79|36737.43|36737.43|0
1591268700000|2020-06-04 11:05:00|36742.79|36742.79|36749.3|36749.3|36753.32|36753.32|36738.77|36738.77|0
1591269000000|2020-06-04 11:10:00|36742.03|36742.03|36733.41|36733.41|36742.03|36742.03|36716.19|36716.19|0
1591269300000|2020-06-04 11:15:00|36732.41|36732.41|36725.13|36725.13|36732.41|36732.41|36717.86|36717.86|0
1591269600000|2020-06-04 11:20:00|36727.81|36727.81|36729.73|36729.73|36764.18|36764.18|36727.81|36727.81|0
1591269900000|2020-06-04 11:25:00|36728.72|36728.72|36777.71|36777.71|36787.66|36787.66|36724.7|36724.7|0
1591270200000|2020-06-04 11:30:00|36784.98|36784.98|36783.97|36783.97|36803.55|36803.55|36782.63|36782.63|0
1591270500000|2020-06-04 11:35:00|36791.24|36791.24|36809.23|36809.23|36813.82|36813.82|36791.24|36791.24|0
1591270800000|2020-06-04 11:40:00|36813.25|36813.25|36822.98|36822.98|36837.94|36837.94|36813.25|36813.25|0
1591271100000|2020-06-04 11:45:00|36818.97|36818.97|36905.5|36905.5|36987.01|36987.01|36810.35|36810.35|0
1591271400000|2020-06-04 11:50:00|36898.22|36898.22|36927.51|36927.51|36942.63|36942.63|36875.07|36875.07|0
1591271700000|2020-06-04 11:55:00|36920.23|36920.23|36952.77|36952.77|36969.42|36969.42|36920.23|36920.23|0
1591272000000|2020-06-04 12:00:00|36952.27|36952.27|36906.46|36906.46|36952.27|36952.27|36892.16|36892.16|0
1591272300000|2020-06-04 12:05:00|36899.19|36899.19|36942.25|36942.25|36942.25|36942.25|36891.91|36891.91|0
1591272600000|2020-06-04 12:10:00|36927.7|36927.7|36847.45|36847.45|36927.7|36927.7|36830.22|36830.22|0
1591272900000|2020-06-04 12:15:00|36840.17|36840.17|36881.76|36881.76|36883.1|36883.1|36830.99|36830.99|0
1591273200000|2020-06-04 12:20:00|36873.15|36873.15|36850.13|36850.13|36873.15|36873.15|36838.7|36838.7|0
1591273500000|2020-06-04 12:25:00|36842.85|36842.85|36839.6|36839.6|36850.13|36850.13|36807.83|36807.83|0
1591273800000|2020-06-04 12:30:00|36832.32|36832.32|36796.73|36796.73|36854.14|36854.14|36780.85|36780.85|0
1591274100000|2020-06-04 12:35:00|36789.46|36789.46|36799.99|36799.99|36841.71|36841.71|36789.46|36789.46|0
1591274400000|2020-06-04 12:40:00|36792.72|36792.72|36764.66|36764.66|36815.88|36815.88|36736.33|36736.33|0
1591274700000|2020-06-04 12:45:00|36763.32|36763.32|36786.65|36786.65|36803.87|36803.87|36750.88|36750.88|0
1591275000000|2020-06-04 12:50:00|36787.99|36787.99|36782.73|36782.73|36831.05|36831.05|36766.93|36766.93|0
1591275300000|2020-06-04 12:55:00|36790.01|36790.01|36725.11|36725.11|36792.69|36792.69|36725.11|36725.11|0
1591275600000|2020-06-04 13:00:00|36726.45|36726.45|36745.78|36745.78|36764.92|36764.92|36720.51|36720.51|0
1591275900000|2020-06-04 13:05:00|36760.32|36760.32|36770.85|36770.85|36793.43|36793.43|36760.32|36760.32|0
1591276200000|2020-06-04 13:10:00|36785.4|36785.4|36788.66|36788.66|36788.66|36788.66|36761.48|36761.48|0
1591276500000|2020-06-04 13:15:00|36803.21|36803.21|36784.07|36784.07|36819.86|36819.86|36784.07|36784.07|0
1591276800000|2020-06-04 13:20:00|36778.71|36778.71|36843.59|36843.59|36843.59|36843.59|36777.37|36777.37|0
1591277100000|2020-06-04 13:25:00|36840.91|36840.91|36824.26|36824.26|36871.92|36871.92|36811.06|36811.06|0
1591277400000|2020-06-04 13:30:00|36838.81|36838.81|36837.06|36837.06|36863.15|36863.15|36765.35|36765.35|0
1591277700000|2020-06-04 13:35:00|36833.05|36833.05|36862.9|36862.9|36930.28|36930.28|36833.05|36833.05|0
1591278000000|2020-06-04 13:40:00|36860.22|36860.22|36901.76|36901.76|36914.97|36914.97|36842.23|36842.23|0
1591278300000|2020-06-04 13:45:00|36902.01|36902.01|36941.81|36941.81|36949.08|36949.08|36874.25|36874.25|0
1591278600000|2020-06-04 13:50:00|36937.79|36937.79|36988.89|36988.89|37003.44|37003.44|36910.04|36910.04|0
1591278900000|2020-06-04 13:55:00|36987.55|36987.55|36992.4|36992.4|37043.31|37043.31|36987.55|36987.55|0
1591279200000|2020-06-04 14:00:00|36991.64|36991.64|36972.5|36972.5|37016.14|37016.14|36972.5|36972.5|0
1591279500000|2020-06-04 14:05:00|36973.84|36973.84|36964.65|36964.65|36996.43|36996.43|36962.55|36962.55|0
1591279800000|2020-06-04 14:10:00|36964.4|36964.4|36890.83|36890.83|36964.4|36964.4|36863.66|36863.66|0
1591280100000|2020-06-04 14:15:00|36893.67|36893.67|36865.09|36865.09|36913.57|36913.57|36865.09|36865.09|0
1591280400000|2020-06-04 14:20:00|36866.43|36866.43|36801.04|36801.04|36866.43|36866.43|36798.36|36798.36|0
1591280700000|2020-06-04 14:25:00|36793.77|36793.77|36813.17|36813.17|36829.05|36829.05|36769.27|36769.27|0
1591281000000|2020-06-04 14:30:00|36815.85|36815.85|36839.94|36839.94|36854.49|36854.49|36814.26|36814.26|0
1591281300000|2020-06-04 14:35:00|36832.67|36832.67|36881.24|36881.24|36888.52|36888.52|36832.67|36832.67|0
1591281600000|2020-06-04 14:40:00|36882.58|36882.58|36866.12|36866.12|36891.2|36891.2|36831.1|36831.1|0
1591281900000|2020-06-04 14:45:00|36864.78|36864.78|36871.98|36871.98|36871.98|36871.98|36813.03|36813.03|0
1591282200000|2020-06-04 14:50:00|36870.64|36870.64|36846.14|36846.14|36870.64|36870.64|36821.65|36821.65|0
1591282500000|2020-06-04 14:55:00|36838.87|36838.87|36832.1|36832.1|36857.44|36857.44|36825.66|36825.66|0
1591282800000|2020-06-04 15:00:00|36829.42|36829.42|36783.14|36783.14|36852.58|36852.58|36783.14|36783.14|0
1591283100000|2020-06-04 15:05:00|36782.74|36782.74|36761.72|36761.72|36783.24|36783.24|36713.76|36713.76|0
1591283400000|2020-06-04 15:10:00|36754.44|36754.44|36818.79|36818.79|36820|36820|36747.17|36747.17|0
1591283700000|2020-06-04 15:15:00|36833.33|36833.33|36841.68|36841.68|36848.96|36848.96|36813.43|36813.43|0
1591284000000|2020-06-04 15:20:00|36843.02|36843.02|36840.17|36840.17|36863.86|36863.86|36824.57|36824.57|0
1591284300000|2020-06-04 15:25:00|36832.9|36832.9|36844.62|36844.62|36844.62|36844.62|36767.77|36767.77|0
1591341300000|2020-06-05 07:15:00|36703.91|36703.91|36708.2|36708.2|36718.45|36718.45|36674.81|36674.81|0
1591341600000|2020-06-05 07:20:00|36714.89|36714.89|36681.78|36681.78|36714.89|36714.89|36654.03|36654.03|0
1591341900000|2020-06-05 07:25:00|36703.6|36703.6|36804.27|36804.27|36804.27|36804.27|36633.55|36633.55|0
1591342200000|2020-06-05 07:30:00|36789.73|36789.73|36784.93|36784.93|36789.73|36789.73|36738.82|36738.82|0
1591342500000|2020-06-05 07:35:00|36777.66|36777.66|36766.02|36766.02|36807.7|36807.7|36721.57|36721.57|0
1591342800000|2020-06-05 07:40:00|36770.04|36770.04|36876.26|36876.26|36890.81|36890.81|36770.04|36770.04|0
1591343100000|2020-06-05 07:45:00|36912.63|36912.63|36911.27|36911.27|36927.94|36927.94|36883.54|36883.54|0
1591343400000|2020-06-05 07:50:00|36925.81|36925.81|36917.39|36917.39|36929.83|36929.83|36888.68|36888.68|0
1591343700000|2020-06-05 07:55:00|36920.07|36920.07|36941.5|36941.5|36952.6|36952.6|36904.18|36904.18|0
1591344000000|2020-06-05 08:00:00|36956.05|36956.05|36952.6|36952.6|37001.03|37001.03|36926.95|36926.95|0
1591344300000|2020-06-05 08:05:00|36945.33|36945.33|36861.86|36861.86|36945.33|36945.33|36857.84|36857.84|0
1591344600000|2020-06-05 08:10:00|36864.53|36864.53|36925.78|36925.78|36944.34|36944.34|36864.53|36864.53|0
1591344900000|2020-06-05 08:15:00|36927.11|36927.11|36951.04|36951.04|36965.58|36965.58|36899.17|36899.17|0
1591345200000|2020-06-05 08:20:00|36956.4|36956.4|36955.63|36955.63|36992.76|36992.76|36951.04|36951.04|0
1591345500000|2020-06-05 08:25:00|36958.31|36958.31|36986.06|36986.06|36999.65|36999.65|36944.34|36944.34|0
1591345800000|2020-06-05 08:30:00|36984.72|36984.72|37058.84|37058.84|37063.19|37063.19|36984.72|36984.72|0
1591346100000|2020-06-05 08:35:00|37061.52|37061.52|37147.07|37147.07|37147.07|37147.07|37049.27|37049.27|0
1591346400000|2020-06-05 08:40:00|37148.41|37148.41|37077.59|37077.59|37155.11|37155.11|37062.66|37062.66|0
1591346700000|2020-06-05 08:45:00|37084.87|37084.87|37144.19|37144.19|37145.53|37145.53|37066.88|37066.88|0
1591347000000|2020-06-05 08:50:00|37136.92|37136.92|37131.91|37131.91|37144.19|37144.19|37056.5|37056.5|0
1591347300000|2020-06-05 08:55:00|37134.59|37134.59|37080.99|37080.99|37141.29|37141.29|37071.04|37071.04|0
1591347600000|2020-06-05 09:00:00|37088.26|37088.26|37145.49|37145.49|37145.49|37145.49|37088.26|37088.26|0
1591347900000|2020-06-05 09:05:00|37142.81|37142.81|37117.48|37117.48|37143.32|37143.32|37089.15|37089.15|0
1591348200000|2020-06-05 09:10:00|37124.76|37124.76|37094.72|37094.72|37127.43|37127.43|37080.17|37080.17|0
1591348500000|2020-06-05 09:15:00|37102.76|37102.76|37101.99|37101.99|37117.3|37117.3|37082.66|37082.66|0
1591348800000|2020-06-05 09:20:00|37094.72|37094.72|36990.22|36990.22|37097.4|37097.4|36982.18|36982.18|0
1591349100000|2020-06-05 09:25:00|36987.54|36987.54|37003.22|37003.22|37013.94|37013.94|36943.9|36943.9|0
1591349400000|2020-06-05 09:30:00|37004.56|37004.56|36952.91|36952.91|37009.35|37009.35|36921.32|36921.32|0
1591349700000|2020-06-05 09:35:00|36947.55|36947.55|37074.09|37074.09|37083.47|37083.47|36947.55|36947.55|0
1591350000000|2020-06-05 09:40:00|37059.55|37059.55|37072.26|37072.26|37098.59|37098.59|37048.83|37048.83|0
1591350300000|2020-06-05 09:45:00|37070.92|37070.92|37092.17|37092.17|37113.99|37113.99|37064.23|37064.23|0
1591350600000|2020-06-05 09:50:00|37113.99|37113.99|37151.69|37151.69|37154.37|37154.37|37084.13|37084.13|0
1591350900000|2020-06-05 09:55:00|37144.42|37144.42|37151.69|37151.69|37158.97|37158.97|37113.99|37113.99|0
1591351200000|2020-06-05 10:00:00|37154.37|37154.37|37122.07|37122.07|37156.29|37156.29|37121.26|37121.26|0
1591351500000|2020-06-05 10:05:00|37116.71|37116.71|37039.96|37039.96|37116.71|37116.71|37039.96|37039.96|0
1591351800000|2020-06-05 10:10:00|37025.41|37025.41|37072.84|37072.84|37081.87|37081.87|37018.14|37018.14|0
1591352100000|2020-06-05 10:15:00|37075.52|37075.52|37066.38|37066.38|37083.8|37083.8|37064.47|37064.47|0
1591352400000|2020-06-05 10:20:00|37067.72|37067.72|37028.68|37028.68|37076.34|37076.34|37028.68|37028.68|0
1591352700000|2020-06-05 10:25:00|37031.36|37031.36|36963.48|36963.48|37035.95|37035.95|36963.48|36963.48|0
1591353000000|2020-06-05 10:30:00|36978.03|36978.03|36965.4|36965.4|36994.49|36994.49|36965.4|36965.4|0
1591353300000|2020-06-05 10:35:00|36964.06|36964.06|36978.2|36978.2|36987.22|36987.22|36945.08|36945.08|0
1591353600000|2020-06-05 10:40:00|36963.65|36963.65|36955.62|36955.62|36974.19|36974.19|36939.74|36939.74|0
1591353900000|2020-06-05 10:45:00|36962.9|36962.9|36985.54|36985.54|36986.13|36986.13|36947.85|36947.85|0
1591354200000|2020-06-05 10:50:00|36978.27|36978.27|36990.39|36990.39|36997.66|36997.66|36934.77|36934.77|0
1591354500000|2020-06-05 10:55:00|36989.05|36989.05|36956.45|36956.45|36990.39|36990.39|36948.34|36948.34|0
1591354800000|2020-06-05 11:00:00|36964.23|36964.23|36970.57|36970.57|36985.11|36985.11|36948.75|36948.75|0
1591355100000|2020-06-05 11:05:00|36977.84|36977.84|36961.19|36961.19|36984.54|36984.54|36936.88|36936.88|0
1591355400000|2020-06-05 11:10:00|36968.46|36968.46|36977.26|36977.26|36981.86|36981.86|36940.71|36940.71|0
1591355700000|2020-06-05 11:15:00|36974.58|36974.58|36941.86|36941.86|36974.58|36974.58|36941.86|36941.86|0
1591356000000|2020-06-05 11:20:00|36940.52|36940.52|36937.84|36937.84|36960.43|36960.43|36912.77|36912.77|0
1591356300000|2020-06-05 11:25:00|36938.85|36938.85|36931.35|36931.35|36950.42|36950.42|36924.55|36924.55|0
1591356600000|2020-06-05 11:30:00|36924.65|36924.65|36908|36908|36939.2|36939.2|36900.15|36900.15|0
1591356900000|2020-06-05 11:35:00|36909.34|36909.34|36908.19|36908.19|36926.18|36926.18|36885.8|36885.8|0
1591357200000|2020-06-05 11:40:00|36905.51|36905.51|36938.96|36938.96|36959.44|36959.44|36905.51|36905.51|0
1591357500000|2020-06-05 11:45:00|36946.23|36946.23|36908.52|36908.52|36946.23|36946.23|36904.51|36904.51|0
1591357800000|2020-06-05 11:50:00|36893.98|36893.98|36841.21|36841.21|36893.98|36893.98|36833.69|36833.69|0
1591358100000|2020-06-05 11:55:00|36833.94|36833.94|36815.12|36815.12|36855.76|36855.76|36815.12|36815.12|0
1591358400000|2020-06-05 12:00:00|36817.8|36817.8|36776.41|36776.41|36817.8|36817.8|36776.41|36776.41|0
1591358700000|2020-06-05 12:05:00|36775.07|36775.07|36785.21|36785.21|36813.54|36813.54|36767.22|36767.22|0
1591359000000|2020-06-05 12:10:00|36783.87|36783.87|36785.76|36785.76|36787.51|36787.51|36775.64|36775.64|0
1591359300000|2020-06-05 12:15:00|36778.49|36778.49|36761.34|36761.34|36788.77|36788.77|36740.1|36740.1|0
1591359600000|2020-06-05 12:20:00|36760|36760|36774.54|36774.54|36774.54|36774.54|36752.72|36752.72|0
1591359900000|2020-06-05 12:25:00|36771.86|36771.86|36800.38|36800.38|36835.41|36835.41|36762.68|36762.68|0
1591360200000|2020-06-05 12:30:00|36811.1|36811.1|37064.12|37064.12|37064.12|37064.12|36811.1|36811.1|0
1591360500000|2020-06-05 12:35:00|37065.46|37065.46|37081.81|37081.81|37096.36|37096.36|37015.59|37015.59|0
1591360800000|2020-06-05 12:40:00|37074.54|37074.54|37089.31|37089.31|37134.06|37134.06|37074.54|37074.54|0
1591361100000|2020-06-05 12:45:00|37082.04|37082.04|37070.56|37070.56|37150.75|37150.75|37060.03|37060.03|0
1591361400000|2020-06-05 12:50:00|37063.28|37063.28|37035.41|37035.41|37063.28|37063.28|37029.47|37029.47|0
1591361700000|2020-06-05 12:55:00|37039.42|37039.42|37074.73|37074.73|37074.73|37074.73|37016.54|37016.54|0
1591362000000|2020-06-05 13:00:00|37060.18|37060.18|37124.05|37124.05|37154.08|37154.08|37059.78|37059.78|0
1591362300000|2020-06-05 13:05:00|37122.71|37122.71|37072.63|37072.63|37162.11|37162.11|37072.63|37072.63|0
1591362600000|2020-06-05 13:10:00|37065.93|37065.93|37100.96|37100.96|37100.96|37100.96|37044.12|37044.12|0
1591362900000|2020-06-05 13:15:00|37104.98|37104.98|37081.25|37081.25|37109|37109|37062.68|37062.68|0
1591363200000|2020-06-05 13:20:00|37077.23|37077.23|37027.65|37027.65|37084.5|37084.5|37027.65|37027.65|0
1591363500000|2020-06-05 13:25:00|37034.93|37034.93|37016.17|37016.17|37049.47|37049.47|36986.51|36986.51|0
1591363800000|2020-06-05 13:30:00|36994.35|36994.35|37037.03|37037.03|37048.9|37048.9|36924.3|36924.3|0
1591364100000|2020-06-05 13:35:00|37029.76|37029.76|36978.4|36978.4|37077.67|37077.67|36978.4|36978.4|0
1591364400000|2020-06-05 13:40:00|36949.31|36949.31|37023.07|37023.07|37023.07|37023.07|36949.31|36949.31|0
1591364700000|2020-06-05 13:45:00|37024.41|37024.41|37010.25|37010.25|37060.01|37060.01|36995.89|36995.89|0
1591365000000|2020-06-05 13:50:00|37017.52|37017.52|37089.77|37089.77|37095.71|37095.71|37017.52|37017.52|0
1591365300000|2020-06-05 13:55:00|37088.43|37088.43|37095.26|37095.26|37111.72|37111.72|37069.49|37069.49|0
1591365600000|2020-06-05 14:00:00|37096.59|37096.59|37050.16|37050.16|37097.93|37097.93|37034|37034|0
1591365900000|2020-06-05 14:05:00|37057.43|37057.43|37044.99|37044.99|37106.43|37106.43|37037.71|37037.71|0
1591366200000|2020-06-05 14:10:00|37037.71|37037.71|37104.87|37104.87|37107.55|37107.55|37023.17|37023.17|0
1591366500000|2020-06-05 14:15:00|37103.53|37103.53|37103.35|37103.35|37134.54|37134.54|37076.93|37076.93|0
1591366800000|2020-06-05 14:20:00|37117.9|37117.9|37104.3|37104.3|37122.1|37122.1|37079.43|37079.43|0
1591367100000|2020-06-05 14:25:00|37117.51|37117.51|37038.88|37038.88|37121.12|37121.12|37038.88|37038.88|0
1591367400000|2020-06-05 14:30:00|37053.42|37053.42|37078.37|37078.37|37082.39|37082.39|37043.34|37043.34|0
1591367700000|2020-06-05 14:35:00|37077.03|37077.03|37093.5|37093.5|37100.77|37100.77|37063.64|37063.64|0
1591368000000|2020-06-05 14:40:00|37089.48|37089.48|37021.02|37021.02|37089.48|37089.48|37021.02|37021.02|0
1591368300000|2020-06-05 14:45:00|37006.47|37006.47|37002.2|37002.2|37009.48|37009.48|36965.84|36965.84|0
1591368600000|2020-06-05 14:50:00|37002.45|37002.45|36966.85|36966.85|37002.45|37002.45|36935.66|36935.66|0
1591368900000|2020-06-05 14:55:00|36965.51|36965.51|36922.96|36922.96|36965.51|36965.51|36922.96|36922.96|0
1591369200000|2020-06-05 15:00:00|36921.62|36921.62|37007.75|37007.75|37007.75|37007.75|36921.62|36921.62|0
1591369500000|2020-06-05 15:05:00|37006.41|37006.41|37000.73|37000.73|37019.62|37019.62|36966.79|36966.79|0
1591369800000|2020-06-05 15:10:00|36986.18|36986.18|37070.97|37070.97|37085.52|37085.52|36986.18|36986.18|0
1591370100000|2020-06-05 15:15:00|37078.24|37078.24|37133.93|37133.93|37149.23|37149.23|37078.24|37078.24|0
1591370400000|2020-06-05 15:20:00|37133.68|37133.68|37175.32|37175.32|37175.32|37175.32|37094.63|37094.63|0
1591370700000|2020-06-05 15:25:00|37178|37178|37205.37|37205.37|37226.68|37226.68|37150.24|37150.24|0
1591600500000|2020-06-08 07:15:00|36457.16|36457.16|36526.39|36526.39|36526.39|36526.39|36457.16|36457.16|0
1591600800000|2020-06-08 07:20:00|36533.66|36533.66|36563.94|36563.94|36628.64|36628.64|36533.66|36533.66|0
1591601100000|2020-06-08 07:25:00|36556.67|36556.67|36620.86|36620.86|36628.14|36628.14|36555.33|36555.33|0
1591601400000|2020-06-08 07:30:00|36635.41|36635.41|36633.68|36633.68|36671.39|36671.39|36606.5|36606.5|0
1591601700000|2020-06-08 07:35:00|36640.38|36640.38|36711.01|36711.01|36725.55|36725.55|36629.09|36629.09|0
1591602000000|2020-06-08 07:40:00|36703.74|36703.74|36699.72|36699.72|36716.37|36716.37|36695.12|36695.12|0
1591602300000|2020-06-08 07:45:00|36703.74|36703.74|36626.01|36626.01|36715.03|36715.03|36624.67|36624.67|0
1591602600000|2020-06-08 07:50:00|36633.29|36633.29|36627.35|36627.35|36633.29|36633.29|36565.15|36565.15|0
1591602900000|2020-06-08 07:55:00|36634.62|36634.62|36525.53|36525.53|36638.64|36638.64|36525.53|36525.53|0
1591603200000|2020-06-08 08:00:00|36532.8|36532.8|36513.89|36513.89|36551.37|36551.37|36492.07|36492.07|0
1591603500000|2020-06-08 08:05:00|36512.55|36512.55|36568.25|36568.25|36568.25|36568.25|36463.56|36463.56|0
1591603800000|2020-06-08 08:10:00|36566.91|36566.91|36584.71|36584.71|36632.37|36632.37|36542.41|36542.41|0
1591604100000|2020-06-08 08:15:00|36586.05|36586.05|36649.59|36649.59|36658.21|36658.21|36586.05|36586.05|0
1591604400000|2020-06-08 08:20:00|36635.05|36635.05|36623.76|36623.76|36645.57|36645.57|36615.14|36615.14|0
1591604700000|2020-06-08 08:25:00|36631.03|36631.03|36648.83|36648.83|36676.01|36676.01|36621.08|36621.08|0
1591605000000|2020-06-08 08:30:00|36650.17|36650.17|36657.44|36657.44|36671.99|36671.99|36628.35|36628.35|0
1591605300000|2020-06-08 08:35:00|36660.12|36660.12|36660.27|36660.27|36661.46|36661.46|36632.37|36632.37|0
1591605600000|2020-06-08 08:40:00|36661.61|36661.61|36628.5|36628.5|36662.95|36662.95|36624.48|36624.48|0
1591605900000|2020-06-08 08:45:00|36621.23|36621.23|36662.04|36662.04|36662.04|36662.04|36621.08|36621.08|0
1591606200000|2020-06-08 08:50:00|36683.86|36683.86|36701.17|36701.17|36701.41|36701.41|36679.84|36679.84|0
1591606500000|2020-06-08 08:55:00|36698.74|36698.74|36673.87|36673.87|36715.97|36715.97|36637.5|36637.5|0
1591606800000|2020-06-08 09:00:00|36675.21|36675.21|36680.48|36680.48|36709|36709|36657.41|36657.41|0
1591607100000|2020-06-08 09:05:00|36679.14|36679.14|36726.04|36726.04|36737.33|36737.33|36679.14|36679.14|0
1591607400000|2020-06-08 09:10:00|36718.76|36718.76|36719.06|36719.06|36769.68|36769.68|36718.76|36718.76|0
1591607700000|2020-06-08 09:15:00|36733.61|36733.61|36732.27|36732.27|36754.09|36754.09|36725|36725|0
1591608000000|2020-06-08 09:20:00|36725|36725|36680.59|36680.59|36725|36725|36651.5|36651.5|0
1591608300000|2020-06-08 09:25:00|36681.93|36681.93|36708.13|36708.13|36715.4|36715.4|36673.32|36673.32|0
1591608600000|2020-06-08 09:30:00|36705.45|36705.45|36770.33|36770.33|36777.61|36777.61|36705.45|36705.45|0
1591608900000|2020-06-08 09:35:00|36763.06|36763.06|36674.25|36674.25|36763.06|36763.06|36674.25|36674.25|0
1591609200000|2020-06-08 09:40:00|36678.27|36678.27|36651.18|36651.18|36678.27|36678.27|36651.18|36651.18|0
1591609500000|2020-06-08 09:45:00|36658.45|36658.45|36685.12|36685.12|36689.13|36689.13|36649.84|36649.84|0
1591609800000|2020-06-08 09:50:00|36683.78|36683.78|36695.72|36695.72|36695.72|36695.72|36679.68|36679.68|0
1591610100000|2020-06-08 09:55:00|36701.08|36701.08|36668.74|36668.74|36713.56|36713.56|36666.06|36666.06|0
1591610400000|2020-06-08 10:00:00|36667.4|36667.4|36623.76|36623.76|36671.42|36671.42|36623.76|36623.76|0
1591610700000|2020-06-08 10:05:00|36619.74|36619.74|36606.92|36606.92|36651.52|36651.52|36604.25|36604.25|0
1591611000000|2020-06-08 10:10:00|36613.62|36613.62|36605.59|36605.59|36616.88|36616.88|36587.78|36587.78|0
1591611300000|2020-06-08 10:15:00|36609.6|36609.6|36647.06|36647.06|36647.06|36647.06|36609.6|36609.6|0
1591611600000|2020-06-08 10:20:00|36645.72|36645.72|36666.03|36666.03|36666.03|36666.03|36631.17|36631.17|0
1591611900000|2020-06-08 10:25:00|36663.35|36663.35|36636.53|36636.53|36663.35|36663.35|36636.53|36636.53|0
1591612200000|2020-06-08 10:30:00|36639.21|36639.21|36650.1|36650.1|36657.37|36657.37|36617.56|36617.56|0
1591612500000|2020-06-08 10:35:00|36648.76|36648.76|36682.06|36682.06|36682.06|36682.06|36648.76|36648.76|0
1591612800000|2020-06-08 10:40:00|36681.65|36681.65|36636.93|36636.93|36681.65|36681.65|36636.93|36636.93|0
1591613100000|2020-06-08 10:45:00|36644.21|36644.21|36657.99|36657.99|36670.62|36670.62|36634.25|36634.25|0
1591613400000|2020-06-08 10:50:00|36653.97|36653.97|36665.84|36665.84|36689|36689|36653.97|36653.97|0
1591613700000|2020-06-08 10:55:00|36664.5|36664.5|36650.91|36650.91|36671.77|36671.77|36650.91|36650.91|0
1591614000000|2020-06-08 11:00:00|36649.15|36649.15|36710.31|36710.31|36711.65|36711.65|36648.53|36648.53|0
1591614300000|2020-06-08 11:05:00|36707.64|36707.64|36697.61|36697.61|36707.64|36707.64|36689.83|36689.83|0
1591614600000|2020-06-08 11:10:00|36700.29|36700.29|36698.95|36698.95|36729.38|36729.38|36680.38|36680.38|0
1591614900000|2020-06-08 11:15:00|36697.74|36697.74|36734.64|36734.64|36743.83|36743.83|36697.74|36697.74|0
1591615200000|2020-06-08 11:20:00|36749.19|36749.19|36720.37|36720.37|36749.19|36749.19|36715.27|36715.27|0
1591615500000|2020-06-08 11:25:00|36719.03|36719.03|36700.75|36700.75|36719.03|36719.03|36679.18|36679.18|0
1591615800000|2020-06-08 11:30:00|36699.41|36699.41|36703.93|36703.93|36703.93|36703.93|36696.41|36696.41|0
1591616100000|2020-06-08 11:35:00|36711.2|36711.2|36752.93|36752.93|36752.93|36752.93|36702.59|36702.59|0
1591616400000|2020-06-08 11:40:00|36754.27|36754.27|36756.46|36756.46|36756.46|36756.46|36740.58|36740.58|0
1591616700000|2020-06-08 11:45:00|36759.14|36759.14|36743.15|36743.15|36767.75|36767.75|36743.15|36743.15|0
1591617000000|2020-06-08 11:50:00|36750.42|36750.42|36763.63|36763.63|36778.17|36778.17|36735.11|36735.11|0
1591617300000|2020-06-08 11:55:00|36762.29|36762.29|36744.75|36744.75|36762.54|36762.54|36740.72|36740.72|0
1591617600000|2020-06-08 12:00:00|36743.42|36743.42|36722.55|36722.55|36748.01|36748.01|36722.55|36722.55|0
1591617900000|2020-06-08 12:05:00|36715.27|36715.27|36713.53|36713.53|36715.27|36715.27|36696.71|36696.71|0
1591618200000|2020-06-08 12:10:00|36716.21|36716.21|36716.49|36716.49|36722.91|36722.91|36695.73|36695.73|0
1591618500000|2020-06-08 12:15:00|36709.22|36709.22|36811.27|36811.27|36811.27|36811.27|36707.88|36707.88|0
1591618800000|2020-06-08 12:20:00|36818.55|36818.55|36803.17|36803.17|36844.9|36844.9|36803.17|36803.17|0
1591619100000|2020-06-08 12:25:00|36795.9|36795.9|36789.7|36789.7|36824.23|36824.23|36773.13|36773.13|0
1591619400000|2020-06-08 12:30:00|36796.97|36796.97|36806.84|36806.84|36806.84|36806.84|36778.41|36778.41|0
1591619700000|2020-06-08 12:35:00|36822.73|36822.73|36834.59|36834.59|36850.48|36850.48|36822.73|36822.73|0
1591620000000|2020-06-08 12:40:00|36833.26|36833.26|36808.51|36808.51|36833.26|36833.26|36797.46|36797.46|0
1591620300000|2020-06-08 12:45:00|36804.49|36804.49|36830.06|36830.06|36830.06|36830.06|36799.1|36799.1|0
1591620600000|2020-06-08 12:50:00|36837.34|36837.34|36870.53|36870.53|36870.53|36870.53|36827.38|36827.38|0
1591620900000|2020-06-08 12:55:00|36866.51|36866.51|36909.83|36909.83|36909.83|36909.83|36866.51|36866.51|0
1591621200000|2020-06-08 13:00:00|36902.55|36902.55|36923.91|36923.91|36934.01|36934.01|36902.05|36902.05|0
1591621500000|2020-06-08 13:05:00|36922.57|36922.57|36881.93|36881.93|36922.57|36922.57|36874.66|36874.66|0
1591621800000|2020-06-08 13:10:00|36882.43|36882.43|36879.99|36879.99|36882.69|36882.69|36864.79|36864.79|0
1591622100000|2020-06-08 13:15:00|36858.17|36858.17|36868.71|36868.71|36875.99|36875.99|36850.9|36850.9|0
1591622400000|2020-06-08 13:20:00|36861.44|36861.44|36875.48|36875.48|36881.92|36881.92|36858.76|36858.76|0
1591622700000|2020-06-08 13:25:00|36874.14|36874.14|36883.46|36883.46|36906.09|36906.09|36868.91|36868.91|0
1591623000000|2020-06-08 13:30:00|36884.8|36884.8|37003.93|37003.93|37003.93|37003.93|36876.18|36876.18|0
1591623300000|2020-06-08 13:35:00|37003.68|37003.68|36984.46|36984.46|37018.22|37018.22|36977.18|36977.18|0
1591623600000|2020-06-08 13:40:00|36977.18|36977.18|36968.69|36968.69|36977.18|36977.18|36944.2|36944.2|0
1591623900000|2020-06-08 13:45:00|36970.03|36970.03|36976.22|36976.22|37026.05|37026.05|36957.98|36957.98|0
1591624200000|2020-06-08 13:50:00|36974.88|36974.88|36942.53|36942.53|36985.41|36985.41|36931.24|36931.24|0
1591624500000|2020-06-08 13:55:00|36935.26|36935.26|36925.88|36925.88|36935.26|36935.26|36876.31|36876.31|0
1591624800000|2020-06-08 14:00:00|36918.61|36918.61|36910.64|36910.64|36930.48|36930.48|36864.33|36864.33|0
1591625100000|2020-06-08 14:05:00|36906.63|36906.63|36950.26|36950.26|36989.31|36989.31|36906.63|36906.63|0
1591625400000|2020-06-08 14:10:00|36948.93|36948.93|36958.88|36958.88|36966.15|36966.15|36921.17|36921.17|0
1591625700000|2020-06-08 14:15:00|36957.54|36957.54|36871.09|36871.09|36960.79|36960.79|36871.09|36871.09|0
1591626000000|2020-06-08 14:20:00|36869.75|36869.75|36939.83|36939.83|36944.43|36944.43|36854.44|36854.44|0
1591626300000|2020-06-08 14:25:00|36940.09|36940.09|36964.97|36964.97|36978.18|36978.18|36931.47|36931.47|0
1591626600000|2020-06-08 14:30:00|36972.25|36972.25|36981.84|36981.84|37005.36|37005.36|36961.72|36961.72|0
1591626900000|2020-06-08 14:35:00|36980.5|36980.5|37026.74|37026.74|37067.12|37067.12|36977.82|36977.82|0
1591627200000|2020-06-08 14:40:00|37025.4|37025.4|37012.3|37012.3|37042.98|37042.98|36993.41|36993.41|0
1591627500000|2020-06-08 14:45:00|37019.57|37019.57|37000.84|37000.84|37079.1|37079.1|37000.84|37000.84|0
1591627800000|2020-06-08 14:50:00|37008.11|37008.11|36939.46|36939.46|37008.11|37008.11|36930.85|36930.85|0
1591628100000|2020-06-08 14:55:00|36946.73|36946.73|36902.82|36902.82|36948.07|36948.07|36888.28|36888.28|0
1591628400000|2020-06-08 15:00:00|36917.37|36917.37|36939.19|36939.19|36946.46|36946.46|36892.87|36892.87|0
1591628700000|2020-06-08 15:05:00|36946.46|36946.46|36941.64|36941.64|36962.35|36962.35|36912.01|36912.01|0
1591629000000|2020-06-08 15:10:00|36948.91|36948.91|36945|36945|36954.95|36954.95|36911.86|36911.86|0
1591629300000|2020-06-08 15:15:00|36949.02|36949.02|36930.73|36930.73|36949.47|36949.47|36914.44|36914.44|0
1591629600000|2020-06-08 15:20:00|36938|36938|36941.69|36941.69|36950.3|36950.3|36894.71|36894.71|0
1591629900000|2020-06-08 15:25:00|36948.96|36948.96|36951.16|36951.16|36971.76|36971.76|36926.38|36926.38|0
1591686900000|2020-06-09 07:15:00|36938.98|36938.98|37036.12|37036.12|37065.21|37065.21|36938.98|36938.98|0
1591687200000|2020-06-09 07:20:00|37050.67|37050.67|37136.31|37136.31|37136.31|37136.31|37021.21|37021.21|0
1591687500000|2020-06-09 07:25:00|37129.04|37129.04|37162.73|37162.73|37209.04|37209.04|37121.77|37121.77|0
1591687800000|2020-06-09 07:30:00|37155.45|37155.45|37143.58|37143.58|37203.69|37203.69|37138.23|37138.23|0
1591688100000|2020-06-09 07:35:00|37150.86|37150.86|37181.38|37181.38|37184.06|37184.06|37132|37132|0
1591688400000|2020-06-09 07:40:00|37182.72|37182.72|37133.15|37133.15|37184.06|37184.06|37105.97|37105.97|0
1591688700000|2020-06-09 07:45:00|37131.81|37131.81|37123.93|37123.93|37150.75|37150.75|37102.11|37102.11|0
1591689000000|2020-06-09 07:50:00|37134.65|37134.65|37221.92|37221.92|37225.94|37225.94|37134.65|37134.65|0
1591689300000|2020-06-09 07:55:00|37219.24|37219.24|37218.73|37218.73|37219.81|37219.81|37153.02|37153.02|0
1591689600000|2020-06-09 08:00:00|37226|37226|37164.42|37164.42|37250.69|37250.69|37164.42|37164.42|0
1591689900000|2020-06-09 08:05:00|37171.7|37171.7|37148.35|37148.35|37207.87|37207.87|37116.58|37116.58|0
1591690200000|2020-06-09 08:10:00|37147.01|37147.01|37153.79|37153.79|37166.48|37166.48|37110.07|37110.07|0
1591690500000|2020-06-09 08:15:00|37146.51|37146.51|36992.77|36992.77|37169.1|37169.1|36992.77|36992.77|0
1591690800000|2020-06-09 08:20:00|36985.5|36985.5|36979.55|36979.55|37029.14|37029.14|36941.86|36941.86|0
1591691100000|2020-06-09 08:25:00|36978.21|36978.21|36954.09|36954.09|36978.78|36978.78|36915.98|36915.98|0
1591691400000|2020-06-09 08:30:00|36968.63|36968.63|36945.54|36945.54|36986.19|36986.19|36918.36|36918.36|0
1591691700000|2020-06-09 08:35:00|36960.08|36960.08|36968.63|36968.63|36971.31|36971.31|36926.97|36926.97|0
1591692000000|2020-06-09 08:40:00|36983.18|36983.18|36942.94|36942.94|36998.49|36998.49|36924.37|36924.37|0
1591692300000|2020-06-09 08:45:00|36940.26|36940.26|36941.41|36941.41|36982.56|36982.56|36920.17|36920.17|0
1591692600000|2020-06-09 08:50:00|36941.16|36941.16|36872.63|36872.63|36945.58|36945.58|36850.63|36850.63|0
1591692900000|2020-06-09 08:55:00|36879.91|36879.91|36816|36816|36894.45|36894.45|36787.7|36787.7|0
1591693200000|2020-06-09 09:00:00|36830.54|36830.54|36825.37|36825.37|36849.11|36849.11|36793.6|36793.6|0
1591693500000|2020-06-09 09:05:00|36818.1|36818.1|36851.79|36851.79|36888.73|36888.73|36807.38|36807.38|0
1591693800000|2020-06-09 09:10:00|36859.06|36859.06|36796.47|36796.47|36859.06|36859.06|36786.33|36786.33|0
1591694100000|2020-06-09 09:15:00|36789.2|36789.2|36750.7|36750.7|36796.47|36796.47|36718.38|36718.38|0
1591694400000|2020-06-09 09:20:00|36765.24|36765.24|36823.43|36823.43|36866.49|36866.49|36765.24|36765.24|0
1591694700000|2020-06-09 09:25:00|36822.09|36822.09|36786.49|36786.49|36822.09|36822.09|36771.94|36771.94|0
1591695000000|2020-06-09 09:30:00|36803.9|36803.9|36885.82|36885.82|36885.82|36885.82|36782.08|36782.08|0
1591695300000|2020-06-09 09:35:00|36887.16|36887.16|36932.96|36932.96|36995.84|36995.84|36887.16|36887.16|0
1591695600000|2020-06-09 09:40:00|36935.64|36935.64|36913.23|36913.23|36938.49|36938.49|36905.79|36905.79|0
1591695900000|2020-06-09 09:45:00|36898.69|36898.69|36954.35|36954.35|36958.36|36958.36|36898.69|36898.69|0
1591696200000|2020-06-09 09:50:00|36953.01|36953.01|36927.37|36927.37|36953.21|36953.21|36904.97|36904.97|0
1591696500000|2020-06-09 09:55:00|36926.03|36926.03|36822.05|36822.05|36926.03|36926.03|36800.23|36800.23|0
1591696800000|2020-06-09 10:00:00|36829.33|36829.33|36791.86|36791.86|36885.02|36885.02|36770.04|36770.04|0
1591697100000|2020-06-09 10:05:00|36799.13|36799.13|36802.39|36802.39|36806.41|36806.41|36761.42|36761.42|0
1591697400000|2020-06-09 10:10:00|36787.85|36787.85|36790.34|36790.34|36814.26|36814.26|36779.81|36779.81|0
1591697700000|2020-06-09 10:15:00|36775.79|36775.79|36736.42|36736.42|36778.47|36778.47|36736.42|36736.42|0
1591698000000|2020-06-09 10:20:00|36721.88|36721.88|36718.62|36718.62|36754.99|36754.99|36702.73|36702.73|0
1591698300000|2020-06-09 10:25:00|36704.07|36704.07|36707.33|36707.33|36740.44|36740.44|36700.06|36700.06|0
1591698600000|2020-06-09 10:30:00|36707.08|36707.08|36697.31|36697.31|36708.42|36708.42|36678.75|36678.75|0
1591698900000|2020-06-09 10:35:00|36695.97|36695.97|36670|36670|36700.57|36700.57|36640.91|36640.91|0
1591699200000|2020-06-09 10:40:00|36665.98|36665.98|36695.91|36695.91|36695.91|36695.91|36664.64|36664.64|0
1591699500000|2020-06-09 10:45:00|36717.73|36717.73|36704.44|36704.44|36740.13|36740.13|36703.1|36703.1|0
1591699800000|2020-06-09 10:50:00|36718.99|36718.99|36704.12|36704.12|36732.96|36732.96|36695.26|36695.26|0
1591700100000|2020-06-09 10:55:00|36705.63|36705.63|36703.7|36703.7|36716.68|36716.68|36686.82|36686.82|0
1591700400000|2020-06-09 11:00:00|36698.03|36698.03|36644.27|36644.27|36698.03|36698.03|36620.35|36620.35|0
1591700700000|2020-06-09 11:05:00|36645.61|36645.61|36610.58|36610.58|36655.56|36655.56|36610.58|36610.58|0
1591701000000|2020-06-09 11:10:00|36603.31|36603.31|36593.93|36593.93|36613.84|36613.84|36579.39|36579.39|0
1591701300000|2020-06-09 11:15:00|36608.48|36608.48|36610.39|36610.39|36617.09|36617.09|36573.45|36573.45|0
1591701600000|2020-06-09 11:20:00|36617.67|36617.67|36601.21|36601.21|36646.18|36646.18|36601.21|36601.21|0
1591701900000|2020-06-09 11:25:00|36599.87|36599.87|36498.62|36498.62|36609.82|36609.82|36498.62|36498.62|0
1591702200000|2020-06-09 11:30:00|36505.89|36505.89|36542.1|36542.1|36562.16|36562.16|36505.89|36505.89|0
1591702500000|2020-06-09 11:35:00|36549.37|36549.37|36533.25|36533.25|36556.82|36556.82|36518.7|36518.7|0
1591702800000|2020-06-09 11:40:00|36540.52|36540.52|36503.09|36503.09|36562.34|36562.34|36503.09|36503.09|0
1591703100000|2020-06-09 11:45:00|36504.43|36504.43|36550.35|36550.35|36550.35|36550.35|36504.43|36504.43|0
1591703400000|2020-06-09 11:50:00|36547.67|36547.67|36554.35|36554.35|36560.87|36560.87|36521.83|36521.83|0
1591703700000|2020-06-09 11:55:00|36551.67|36551.67|36557.96|36557.96|36566.65|36566.65|36536.55|36536.55|0
1591704000000|2020-06-09 12:00:00|36556.62|36556.62|36608.11|36608.11|36608.11|36608.11|36549.92|36549.92|0
1591704300000|2020-06-09 12:05:00|36605.43|36605.43|36549.74|36549.74|36605.43|36605.43|36543.23|36543.23|0
1591704600000|2020-06-09 12:10:00|36551.08|36551.08|36547.25|36547.25|36587.44|36587.44|36528.11|36528.11|0
1591704900000|2020-06-09 12:15:00|36554.53|36554.53|36519.69|36519.69|36570.42|36570.42|36491.17|36491.17|0
1591705200000|2020-06-09 12:20:00|36526.96|36526.96|36498.4|36498.4|36546.87|36546.87|36479.81|36479.81|0
1591705500000|2020-06-09 12:25:00|36491.13|36491.13|36530.17|36530.17|36530.17|36530.17|36458.78|36458.78|0
1591705800000|2020-06-09 12:30:00|36515.63|36515.63|36502.87|36502.87|36538.79|36538.79|36487.11|36487.11|0
1591706100000|2020-06-09 12:35:00|36510.14|36510.14|36517.42|36517.42|36524.69|36524.69|36498.28|36498.28|0
1591706400000|2020-06-09 12:40:00|36514.74|36514.74|36534.58|36534.58|36549|36549|36513.4|36513.4|0
1591706700000|2020-06-09 12:45:00|36533.24|36533.24|36481.56|36481.56|36533.24|36533.24|36474.29|36474.29|0
1591707000000|2020-06-09 12:50:00|36482.9|36482.9|36488.19|36488.19|36529.22|36529.22|36482.9|36482.9|0
1591707300000|2020-06-09 12:55:00|36490.87|36490.87|36446.46|36446.46|36490.87|36490.87|36441.11|36441.11|0
1591707600000|2020-06-09 13:00:00|36443.79|36443.79|36435.74|36435.74|36451.82|36451.82|36400.52|36400.52|0
1591707900000|2020-06-09 13:05:00|36431.72|36431.72|36378.13|36378.13|36431.72|36431.72|36378.13|36378.13|0
1591708200000|2020-06-09 13:10:00|36385.4|36385.4|36472.68|36472.68|36472.68|36472.68|36385.4|36385.4|0
1591708500000|2020-06-09 13:15:00|36479.95|36479.95|36459.47|36459.47|36481.29|36481.29|36450.86|36450.86|0
1591708800000|2020-06-09 13:20:00|36452.2|36452.2|36453.94|36453.94|36493.16|36493.16|36424.45|36424.45|0
1591709100000|2020-06-09 13:25:00|36432.12|36432.12|36459.47|36459.47|36459.47|36459.47|36413.92|36413.92|0
1591709400000|2020-06-09 13:30:00|36474.02|36474.02|36451.79|36451.79|36561.87|36561.87|36451.79|36451.79|0
1591709700000|2020-06-09 13:35:00|36444.52|36444.52|36436.97|36436.97|36488.92|36488.92|36400.31|36400.31|0
1591710000000|2020-06-09 13:40:00|36429.7|36429.7|36466.06|36466.06|36466.06|36466.06|36386.06|36386.06|0
1591710300000|2020-06-09 13:45:00|36458.79|36458.79|36443.48|36443.48|36458.79|36458.79|36419.74|36419.74|0
1591710600000|2020-06-09 13:50:00|36450.75|36450.75|36512.96|36512.96|36518.89|36518.89|36440.04|36440.04|0
1591710900000|2020-06-09 13:55:00|36515.63|36515.63|36446.69|36446.69|36515.63|36515.63|36439.41|36439.41|0
1591711200000|2020-06-09 14:00:00|36439.41|36439.41|36488.22|36488.22|36488.22|36488.22|36404.2|36404.2|0
1591711500000|2020-06-09 14:05:00|36495.5|36495.5|36491.48|36491.48|36524.59|36524.59|36490.14|36490.14|0
1591711800000|2020-06-09 14:10:00|36492.82|36492.82|36418.1|36418.1|36501.43|36501.43|36418.1|36418.1|0
1591712100000|2020-06-09 14:15:00|36410.82|36410.82|36461.74|36461.74|36484.9|36484.9|36380.39|36380.39|0
1591712400000|2020-06-09 14:20:00|36469.01|36469.01|36440.68|36440.68|36477.05|36477.05|36418.86|36418.86|0
1591712700000|2020-06-09 14:25:00|36447.95|36447.95|36447.45|36447.45|36453.89|36453.89|36423.46|36423.46|0
1591713000000|2020-06-09 14:30:00|36446.11|36446.11|36493.18|36493.18|36535.31|36535.31|36446.11|36446.11|0
1591713300000|2020-06-09 14:35:00|36491.84|36491.84|36486.52|36486.52|36517.68|36517.68|36477.15|36477.15|0
1591713600000|2020-06-09 14:40:00|36487.86|36487.86|36587.77|36587.77|36587.77|36587.77|36485.19|36485.19|0
1591713900000|2020-06-09 14:45:00|36583.73|36583.73|36561.69|36561.69|36593.44|36593.44|36525.14|36525.14|0
1591714200000|2020-06-09 14:50:00|36570.3|36570.3|36551.82|36551.82|36596.14|36596.14|36551.82|36551.82|0
1591714500000|2020-06-09 14:55:00|36546.46|36546.46|36559.29|36559.29|36598.34|36598.34|36545.12|36545.12|0
1591714800000|2020-06-09 15:00:00|36555.27|36555.27|36546.79|36546.79|36569.82|36569.82|36531.73|36531.73|0
1591715100000|2020-06-09 15:05:00|36554.06|36554.06|36542.94|36542.94|36581.03|36581.03|36541.6|36541.6|0
1591715400000|2020-06-09 15:10:00|36544.28|36544.28|36543.29|36543.29|36566.66|36566.66|36512.3|36512.3|0
1591715700000|2020-06-09 15:15:00|36536.02|36536.02|36478.16|36478.16|36536.02|36536.02|36478.16|36478.16|0
1591716000000|2020-06-09 15:20:00|36480.83|36480.83|36454.02|36454.02|36480.83|36480.83|36446.06|36446.06|0
1591716300000|2020-06-09 15:25:00|36446.74|36446.74|36445.31|36445.31|36462.27|36462.27|36385.37|36385.37|0
1591773300000|2020-06-10 07:15:00|36430.25|36430.25|36461.43|36461.43|36490.54|36490.54|36430.25|36430.25|0
1591773600000|2020-06-10 07:20:00|36475.98|36475.98|36499.93|36499.93|36509.08|36509.08|36466.35|36466.35|0
1591773900000|2020-06-10 07:25:00|36497.25|36497.25|36585.58|36585.58|36595.82|36595.82|36488.06|36488.06|0
1591774200000|2020-06-10 07:30:00|36588.26|36588.26|36706.19|36706.19|36735.13|36735.13|36588.26|36588.26|0
1591774500000|2020-06-10 07:35:00|36723.99|36723.99|36630.21|36630.21|36731.27|36731.27|36626.19|36626.19|0
1591774800000|2020-06-10 07:40:00|36637.48|36637.48|36615.66|36615.66|36648.01|36648.01|36589.06|36589.06|0
1591775100000|2020-06-10 07:45:00|36622.93|36622.93|36668.49|36668.49|36729.35|36729.35|36615.66|36615.66|0
1591775400000|2020-06-10 07:50:00|36675.76|36675.76|36688|36688|36714.42|36714.42|36675.76|36675.76|0
1591775700000|2020-06-10 07:55:00|36690.68|36690.68|36719.95|36719.95|36767.62|36767.62|36690.68|36690.68|0
1591776000000|2020-06-10 08:00:00|36727.23|36727.23|36775.27|36775.27|36788.67|36788.67|36725.12|36725.12|0
1591776300000|2020-06-10 08:05:00|36768|36768|36806.21|36806.21|36840.73|36840.73|36768|36768|0
1591776600000|2020-06-10 08:10:00|36820.75|36820.75|36823.68|36823.68|36866.75|36866.75|36810.48|36810.48|0
1591776900000|2020-06-10 08:15:00|36822.34|36822.34|36806.12|36806.12|36823.68|36823.68|36775.11|36775.11|0
1591777200000|2020-06-10 08:20:00|36796.74|36796.74|36786.26|36786.26|36815.35|36815.35|36768.22|36768.22|0
1591777500000|2020-06-10 08:25:00|36778.98|36778.98|36810.76|36810.76|36816.19|36816.19|36771.71|36771.71|0
1591777800000|2020-06-10 08:30:00|36808.08|36808.08|36771.71|36771.71|36808.08|36808.08|36764.44|36764.44|0
1591778100000|2020-06-10 08:35:00|36775.73|36775.73|36761.18|36761.18|36788.36|36788.36|36746.64|36746.64|0
1591778400000|2020-06-10 08:40:00|36768.46|36768.46|36754.42|36754.42|36790.28|36790.28|36753.08|36753.08|0
1591778700000|2020-06-10 08:45:00|36768.96|36768.96|36792.12|36792.12|36792.12|36792.12|36762.45|36762.45|0
1591779000000|2020-06-10 08:50:00|36799.39|36799.39|36841.12|36841.12|36863.7|36863.7|36799.39|36799.39|0
1591779300000|2020-06-10 08:55:00|36826.57|36826.57|36804.39|36804.39|36858.16|36858.16|36804.39|36804.39|0
1591779600000|2020-06-10 09:00:00|36801.71|36801.71|36720.96|36720.96|36818.75|36818.75|36703.73|36703.73|0
1591779900000|2020-06-10 09:05:00|36728.23|36728.23|36759.44|36759.44|36784.51|36784.51|36728.23|36728.23|0
1591780200000|2020-06-10 09:10:00|36763.46|36763.46|36736.21|36736.21|36763.46|36763.46|36687.22|36687.22|0
1591780500000|2020-06-10 09:15:00|36743.49|36743.49|36715.55|36715.55|36772.58|36772.58|36715.55|36715.55|0
1591780800000|2020-06-10 09:20:00|36686.45|36686.45|36678.6|36678.6|36720.9|36720.9|36650.85|36650.85|0
1591781100000|2020-06-10 09:25:00|36673.25|36673.25|36663.28|36663.28|36673.25|36673.25|36650.62|36650.62|0
1591781400000|2020-06-10 09:30:00|36663.68|36663.68|36710.08|36710.08|36720.03|36720.03|36663.68|36663.68|0
1591781700000|2020-06-10 09:35:00|36710.48|36710.48|36720.93|36720.93|36725.53|36725.53|36698.43|36698.43|0
1591782000000|2020-06-10 09:40:00|36750.02|36750.02|36772.61|36772.61|36779.88|36779.88|36735.48|36735.48|0
1591782300000|2020-06-10 09:45:00|36779.88|36779.88|36737.39|36737.39|36787.15|36787.15|36737.39|36737.39|0
1591782600000|2020-06-10 09:50:00|36736.05|36736.05|36751.2|36751.2|36751.2|36751.2|36702.78|36702.78|0
1591782900000|2020-06-10 09:55:00|36747.18|36747.18|36773.6|36773.6|36783.55|36783.55|36747.18|36747.18|0
1591783200000|2020-06-10 10:00:00|36766.32|36766.32|36753.69|36753.69|36780.87|36780.87|36728.62|36728.62|0
1591783500000|2020-06-10 10:05:00|36752.35|36752.35|36723.66|36723.66|36760.96|36760.96|36709.69|36709.69|0
1591783800000|2020-06-10 10:10:00|36726.34|36726.34|36800.41|36800.41|36800.41|36800.41|36726.34|36726.34|0
1591784100000|2020-06-10 10:15:00|36793.14|36793.14|36769.01|36769.01|36844.42|36844.42|36766.33|36766.33|0
1591784400000|2020-06-10 10:20:00|36761.74|36761.74|36716.76|36716.76|36767.09|36767.09|36716.76|36716.76|0
1591784700000|2020-06-10 10:25:00|36709.48|36709.48|36655.41|36655.41|36718.54|36718.54|36647.89|36647.89|0
1591785000000|2020-06-10 10:30:00|36662.69|36662.69|36675.3|36675.3|36687.02|36687.02|36660.75|36660.75|0
1591785300000|2020-06-10 10:35:00|36674.04|36674.04|36699.22|36699.22|36706.5|36706.5|36643.86|36643.86|0
1591785600000|2020-06-10 10:40:00|36706.5|36706.5|36716.78|36716.78|36718.12|36718.12|36682.33|36682.33|0
1591785900000|2020-06-10 10:45:00|36724.05|36724.05|36792.19|36792.19|36792.19|36792.19|36706.83|36706.83|0
1591786200000|2020-06-10 10:50:00|36799.47|36799.47|36775.45|36775.45|36806.74|36806.74|36768.46|36768.46|0
1591786500000|2020-06-10 10:55:00|36790|36790|36813.48|36813.48|36818|36818|36768.18|36768.18|0
1591786800000|2020-06-10 11:00:00|36812.67|36812.67|36791.01|36791.01|36825.46|36825.46|36771.87|36771.87|0
1591787100000|2020-06-10 11:05:00|36798.28|36798.28|36802.3|36802.3|36808.23|36808.23|36764.59|36764.59|0
1591787400000|2020-06-10 11:10:00|36799.62|36799.62|36840|36840|36854.55|36854.55|36799.62|36799.62|0
1591787700000|2020-06-10 11:15:00|36832.73|36832.73|36822.78|36822.78|36840|36840|36814.17|36814.17|0
1591788000000|2020-06-10 11:20:00|36826.8|36826.8|36809.57|36809.57|36826.8|36826.8|36771.87|36771.87|0
1591788300000|2020-06-10 11:25:00|36810.91|36810.91|36808.81|36808.81|36825.46|36825.46|36788.33|36788.33|0
1591788600000|2020-06-10 11:30:00|36810.15|36810.15|36830.24|36830.24|36843.45|36843.45|36798.28|36798.28|0
1591788900000|2020-06-10 11:35:00|36828.9|36828.9|36860.86|36860.86|36875.41|36875.41|36827.56|36827.56|0
1591789200000|2020-06-10 11:40:00|36846.31|36846.31|36831.58|36831.58|36860.86|36860.86|36815.12|36815.12|0
1591789500000|2020-06-10 11:45:00|36832.92|36832.92|36811.1|36811.1|36832.92|36832.92|36790.62|36790.62|0
1591789800000|2020-06-10 11:50:00|36803.83|36803.83|36721.91|36721.91|36803.83|36803.83|36721.91|36721.91|0
1591790100000|2020-06-10 11:55:00|36729.18|36729.18|36749.32|36749.32|36759.04|36759.04|36724.01|36724.01|0
1591790400000|2020-06-10 12:00:00|36727.5|36727.5|36726.16|36726.16|36749.32|36749.32|36726.16|36726.16|0
1591790700000|2020-06-10 12:05:00|36747.98|36747.98|36733.43|36733.43|36756.59|36756.59|36733.43|36733.43|0
1591791000000|2020-06-10 12:10:00|36740.71|36740.71|36739.32|36739.32|36765.16|36765.16|36732.05|36732.05|0
1591791300000|2020-06-10 12:15:00|36732.05|36732.05|36700.28|36700.28|36732.05|36732.05|36700.28|36700.28|0
1591791600000|2020-06-10 12:20:00|36693|36693|36717.5|36717.5|36717.5|36717.5|36685.73|36685.73|0
1591791900000|2020-06-10 12:25:00|36724.77|36724.77|36741.15|36741.15|36743.34|36743.34|36724.77|36724.77|0
1591792200000|2020-06-10 12:30:00|36733.88|36733.88|36702.11|36702.11|36736.56|36736.56|36694.83|36694.83|0
1591792500000|2020-06-10 12:35:00|36709.38|36709.38|36684.67|36684.67|36709.38|36709.38|36684.67|36684.67|0
1591792800000|2020-06-10 12:40:00|36691.94|36691.94|36689.26|36689.26|36696.54|36696.54|36681.99|36681.99|0
1591793100000|2020-06-10 12:45:00|36685.24|36685.24|36688.86|36688.86|36710.68|36710.68|36685.24|36685.24|0
1591793400000|2020-06-10 12:50:00|36692.88|36692.88|36717.75|36717.75|36720.43|36720.43|36686.94|36686.94|0
1591793700000|2020-06-10 12:55:00|36725.03|36725.03|36752.93|36752.93|36760.21|36760.21|36721.01|36721.01|0
1591794000000|2020-06-10 13:00:00|36738.39|36738.39|36677.52|36677.52|36756.95|36756.95|36655.7|36655.7|0
1591794300000|2020-06-10 13:05:00|36662.97|36662.97|36686.82|36686.82|36701.36|36701.36|36655.7|36655.7|0
1591794600000|2020-06-10 13:10:00|36694.09|36694.09|36653.96|36653.96|36701.36|36701.36|36653.96|36653.96|0
1591794900000|2020-06-10 13:15:00|36652.62|36652.62|36687.89|36687.89|36703.2|36703.2|36652.62|36652.62|0
1591795200000|2020-06-10 13:20:00|36686.55|36686.55|36725.59|36725.59|36725.59|36725.59|36685.21|36685.21|0
1591795500000|2020-06-10 13:25:00|36718.32|36718.32|36742.74|36742.74|36750.01|36750.01|36712.3|36712.3|0
1591795800000|2020-06-10 13:30:00|36757.28|36757.28|36784.27|36784.27|36812.79|36812.79|36751.35|36751.35|0
1591796100000|2020-06-10 13:35:00|36798.82|36798.82|36857.59|36857.59|36861.61|36861.61|36778.92|36778.92|0
1591796400000|2020-06-10 13:40:00|36872.13|36872.13|36840.94|36840.94|36872.13|36872.13|36796.72|36796.72|0
1591796700000|2020-06-10 13:45:00|36843.62|36843.62|36931.85|36931.85|36939.12|36939.12|36838.26|36838.26|0
1591797000000|2020-06-10 13:50:00|36939.12|36939.12|36898.98|36898.98|36963.29|36963.29|36869.89|36869.89|0
1591797300000|2020-06-10 13:55:00|36901.66|36901.66|36930.94|36930.94|36930.94|36930.94|36894.38|36894.38|0
1591797600000|2020-06-10 14:00:00|36941.47|36941.47|36927.34|36927.34|36969.22|36969.22|36927.34|36927.34|0
1591797900000|2020-06-10 14:05:00|36920.07|36920.07|36890.59|36890.59|36920.07|36920.07|36868.77|36868.77|0
1591798200000|2020-06-10 14:10:00|36883.32|36883.32|36911.07|36911.07|36922.36|36922.36|36868.77|36868.77|0
1591798500000|2020-06-10 14:15:00|36918.34|36918.34|36927.29|36927.29|36951.79|36951.79|36893.94|36893.94|0
1591798800000|2020-06-10 14:20:00|36927.04|36927.04|36909.28|36909.28|36942.92|36942.92|36893.4|36893.4|0
1591799100000|2020-06-10 14:25:00|36911.96|36911.96|36837.89|36837.89|36923.8|36923.8|36827.94|36827.94|0
1591799400000|2020-06-10 14:30:00|36836.55|36836.55|36874.08|36874.08|36875.42|36875.42|36813.39|36813.39|0
1591799700000|2020-06-10 14:35:00|36875.42|36875.42|36829.37|36829.37|36878.1|36878.1|36829.37|36829.37|0
1591800000000|2020-06-10 14:40:00|36832.05|36832.05|36803.57|36803.57|36873.77|36873.77|36803.57|36803.57|0
1591800300000|2020-06-10 14:45:00|36804.91|36804.91|36822.46|36822.46|36841.02|36841.02|36800.31|36800.31|0
1591800600000|2020-06-10 14:50:00|36815.18|36815.18|36794.74|36794.74|36844.27|36844.27|36786.56|36786.56|0
1591800900000|2020-06-10 14:55:00|36790.72|36790.72|36777.51|36777.51|36790.72|36790.72|36750.33|36750.33|0
1591801200000|2020-06-10 15:00:00|36778.85|36778.85|36833.58|36833.58|36842.2|36842.2|36764.3|36764.3|0
1591801500000|2020-06-10 15:05:00|36840.86|36840.86|36849.47|36849.47|36894.45|36894.45|36840.86|36840.86|0
1591801800000|2020-06-10 15:10:00|36848.13|36848.13|36843.79|36843.79|36870.96|36870.96|36839.18|36839.18|0
1591802100000|2020-06-10 15:15:00|36846.47|36846.47|36848.57|36848.57|36869.05|36869.05|36839.19|36839.19|0
1591802400000|2020-06-10 15:20:00|36855.84|36855.84|36815.45|36815.45|36856.25|36856.25|36815.45|36815.45|0
1591802700000|2020-06-10 15:25:00|36816.79|36816.79|36812.82|36812.82|36819.09|36819.09|36757.27|36757.27|0
1591859700000|2020-06-11 07:15:00|37182.63|37182.63|37180.14|37180.14|37267.23|37267.23|37119.28|37119.28|0
1591860000000|2020-06-11 07:20:00|37172.87|37172.87|36966.37|36966.37|37180.14|37180.14|36905.5|36905.5|0
1591860300000|2020-06-11 07:25:00|36959.1|36959.1|36831.98|36831.98|36973.07|36973.07|36826.62|36826.62|0
1591860600000|2020-06-11 07:30:00|36833.32|36833.32|37018.95|37018.95|37040.77|37040.77|36804.23|36804.23|0
1591860900000|2020-06-11 07:35:00|37026.22|37026.22|37094|37094|37134.74|37134.74|36997.13|36997.13|0
1591861200000|2020-06-11 07:40:00|37079.45|37079.45|36988.82|36988.82|37089.98|37089.98|36968.42|36968.42|0
1591861500000|2020-06-11 07:45:00|36974.27|36974.27|37071.31|37071.31|37096.58|37096.58|36974.27|36974.27|0
1591861800000|2020-06-11 07:50:00|37078.59|37078.59|37107.11|37107.11|37139.45|37139.45|37065.96|37065.96|0
1591862100000|2020-06-11 07:55:00|37121.65|37121.65|37085.1|37085.1|37128.92|37128.92|37069.98|37069.98|0
1591862400000|2020-06-11 08:00:00|37082.42|37082.42|37168.36|37168.36|37187.5|37187.5|37082.42|37082.42|0
1591862700000|2020-06-11 08:05:00|37153.81|37153.81|37016.38|37016.38|37153.81|37153.81|36985.38|36985.38|0
1591863000000|2020-06-11 08:10:00|37009.11|37009.11|37083.76|37083.76|37155.91|37155.91|37009.11|37009.11|0
1591863300000|2020-06-11 08:15:00|37085.1|37085.1|37091.13|37091.13|37150.56|37150.56|37056|37056|0
1591863600000|2020-06-11 08:20:00|37093.81|37093.81|37077.92|37077.92|37108.35|37108.35|37028.92|37028.92|0
1591863900000|2020-06-11 08:25:00|37070.65|37070.65|37000.06|37000.06|37070.65|37070.65|36999.25|36999.25|0
1591864200000|2020-06-11 08:30:00|37007.34|37007.34|36974.41|36974.41|37033.75|37033.75|36967.14|36967.14|0
1591864500000|2020-06-11 08:35:00|36967.14|36967.14|36987.62|36987.62|37002.17|37002.17|36872.59|36872.59|0
1591864800000|2020-06-11 08:40:00|36973.07|36973.07|36940.71|36940.71|36987.62|36987.62|36893.82|36893.82|0
1591865100000|2020-06-11 08:45:00|36943.39|36943.39|36841.74|36841.74|36957.94|36957.94|36832.55|36832.55|0
1591865400000|2020-06-11 08:50:00|36836.38|36836.38|36742.16|36742.16|36848.24|36848.24|36736.23|36736.23|0
1591865700000|2020-06-11 08:55:00|36749.43|36749.43|36721.5|36721.5|36773.75|36773.75|36712.89|36712.89|0
1591866000000|2020-06-11 09:00:00|36720.16|36720.16|36739.23|36739.23|36765.14|36765.14|36711.55|36711.55|0
1591866300000|2020-06-11 09:05:00|36737.89|36737.89|36749.18|36749.18|36796.84|36796.84|36733.3|36733.3|0
1591866600000|2020-06-11 09:10:00|36756.45|36756.45|36779.61|36779.61|36795.5|36795.5|36741.91|36741.91|0
1591866900000|2020-06-11 09:15:00|36782.29|36782.29|36714.08|36714.08|36786.89|36786.89|36714.08|36714.08|0
1591867200000|2020-06-11 09:20:00|36699.54|36699.54|36576.14|36576.14|36714.08|36714.08|36576.14|36576.14|0
1591867500000|2020-06-11 09:25:00|36590.69|36590.69|36548.39|36548.39|36634.33|36634.33|36548.39|36548.39|0
1591867800000|2020-06-11 09:30:00|36555.66|36555.66|36655.57|36655.57|36655.57|36655.57|36555.66|36555.66|0
1591868100000|2020-06-11 09:35:00|36662.85|36662.85|36633.18|36633.18|36662.85|36662.85|36633.18|36633.18|0
1591868400000|2020-06-11 09:40:00|36625.9|36625.9|36630.5|36630.5|36647.72|36647.72|36610.02|36610.02|0
1591868700000|2020-06-11 09:45:00|36637.77|36637.77|36668.78|36668.78|36707.06|36707.06|36617.87|36617.87|0
1591869000000|2020-06-11 09:50:00|36661.51|36661.51|36609.25|36609.25|36661.51|36661.51|36592.6|36592.6|0
1591869300000|2020-06-11 09:55:00|36616.53|36616.53|36678.73|36678.73|36691.94|36691.94|36616.53|36616.53|0
1591869600000|2020-06-11 10:00:00|36686|36686|36697.3|36697.3|36730.98|36730.98|36674.14|36674.14|0
1591869900000|2020-06-11 10:05:00|36704.57|36704.57|36649.06|36649.06|36714.52|36714.52|36641.79|36641.79|0
1591870200000|2020-06-11 10:10:00|36647.72|36647.72|36646.38|36646.38|36660.93|36660.93|36623.22|36623.22|0
1591870500000|2020-06-11 10:15:00|36639.11|36639.11|36639.11|36639.11|36647.72|36647.72|36623.22|36623.22|0
1591870800000|2020-06-11 10:20:00|36646.38|36646.38|36609.44|36609.44|36647.72|36647.72|36580.35|36580.35|0
1591871100000|2020-06-11 10:25:00|36613.46|36613.46|36542.71|36542.71|36613.46|36613.46|36536.79|36536.79|0
1591871400000|2020-06-11 10:30:00|36549.98|36549.98|36505.52|36505.52|36577.16|36577.16|36498.24|36498.24|0
1591871700000|2020-06-11 10:35:00|36512.79|36512.79|36491.55|36491.55|36512.79|36512.79|36433.36|36433.36|0
1591872000000|2020-06-11 10:40:00|36477|36477|36502.84|36502.84|36517.38|36517.38|36465.13|36465.13|0
1591872300000|2020-06-11 10:45:00|36517.38|36517.38|36485.04|36485.04|36518.72|36518.72|36437.38|36437.38|0
1591872600000|2020-06-11 10:50:00|36492.31|36492.31|36515.47|36515.47|36527.34|36527.34|36470.49|36470.49|0
1591872900000|2020-06-11 10:55:00|36522.74|36522.74|36443.08|36443.08|36524.66|36524.66|36443.08|36443.08|0
1591873200000|2020-06-11 11:00:00|36449.55|36449.55|36433.99|36433.99|36462.94|36462.94|36390.21|36390.21|0
1591873500000|2020-06-11 11:05:00|36429.54|36429.54|36332.88|36332.88|36444.08|36444.08|36332.88|36332.88|0
1591873800000|2020-06-11 11:10:00|36340.16|36340.16|36358.11|36358.11|36358.11|36358.11|36318.34|36318.34|0
1591874100000|2020-06-11 11:15:00|36350.84|36350.84|36404.49|36404.49|36408.26|36408.26|36326.34|36326.34|0
1591874400000|2020-06-11 11:20:00|36403.15|36403.15|36499.3|36499.3|36515.19|36515.19|36403.15|36403.15|0
1591874700000|2020-06-11 11:25:00|36484.76|36484.76|36509.58|36509.58|36538.92|36538.92|36479.4|36479.4|0
1591875000000|2020-06-11 11:30:00|36502.31|36502.31|36504.58|36504.58|36520.47|36520.47|36462.28|36462.28|0
1591875300000|2020-06-11 11:35:00|36497.31|36497.31|36511.85|36511.85|36519.13|36519.13|36490.03|36490.03|0
1591875600000|2020-06-11 11:40:00|36510.52|36510.52|36532.33|36532.33|36543.63|36543.63|36510.52|36510.52|0
1591875900000|2020-06-11 11:45:00|36531|36531|36504.58|36504.58|36547.64|36547.64|36497.31|36497.31|0
1591876200000|2020-06-11 11:50:00|36503.24|36503.24|36468.79|36468.79|36513.19|36513.19|36455.58|36455.58|0
1591876500000|2020-06-11 11:55:00|36461.52|36461.52|36470.63|36470.63|36485.18|36485.18|36452.91|36452.91|0
1591876800000|2020-06-11 12:00:00|36477.91|36477.91|36478.17|36478.17|36501.9|36501.9|36448.31|36448.31|0
1591877100000|2020-06-11 12:05:00|36475.49|36475.49|36504.77|36504.77|36512.04|36512.04|36453.67|36453.67|0
1591877400000|2020-06-11 12:10:00|36502.09|36502.09|36503.16|36503.16|36517.89|36517.89|36481.34|36481.34|0
1591877700000|2020-06-11 12:15:00|36504.5|36504.5|36468.13|36468.13|36511.77|36511.77|36453.59|36453.59|0
1591878000000|2020-06-11 12:20:00|36460.86|36460.86|36405.35|36405.35|36460.86|36460.86|36346.4|36346.4|0
1591878300000|2020-06-11 12:25:00|36408.03|36408.03|36429.02|36429.02|36429.02|36429.02|36393.49|36393.49|0
1591878600000|2020-06-11 12:30:00|36443.57|36443.57|36343.47|36343.47|36443.57|36443.57|36328.93|36328.93|0
1591878900000|2020-06-11 12:35:00|36350.75|36350.75|36291.82|36291.82|36365.29|36365.29|36284.55|36284.55|0
1591879200000|2020-06-11 12:40:00|36299.1|36299.1|36324.17|36324.17|36338.72|36338.72|36275.94|36275.94|0
1591879500000|2020-06-11 12:45:00|36316.9|36316.9|36278.93|36278.93|36334.63|36334.63|36278.93|36278.93|0
1591879800000|2020-06-11 12:50:00|36277.59|36277.59|36298.07|36298.07|36310.7|36310.7|36270.32|36270.32|0
1591880100000|2020-06-11 12:55:00|36305.35|36305.35|36319.13|36319.13|36326.4|36326.4|36261.71|36261.71|0
1591880400000|2020-06-11 13:00:00|36311.85|36311.85|36295.78|36295.78|36350.9|36350.9|36279.89|36279.89|0
1591880700000|2020-06-11 13:05:00|36303.05|36303.05|36325.64|36325.64|36340.18|36340.18|36303.05|36303.05|0
1591881000000|2020-06-11 13:10:00|36322.96|36322.96|36318.69|36318.69|36322.96|36322.96|36288.26|36288.26|0
1591881300000|2020-06-11 13:15:00|36327.3|36327.3|36339.36|36339.36|36351.22|36351.22|36279.07|36279.07|0
1591881600000|2020-06-11 13:20:00|36353.9|36353.9|36373.99|36373.99|36391.21|36391.21|36298.4|36298.4|0
1591881900000|2020-06-11 13:25:00|36381.26|36381.26|36346.04|36346.04|36388.53|36388.53|36301.83|36301.83|0
1591882200000|2020-06-11 13:30:00|36338.77|36338.77|36396.7|36396.7|36466.5|36466.5|36328.82|36328.82|0
1591882500000|2020-06-11 13:35:00|36403.98|36403.98|36320.35|36320.35|36419.86|36419.86|36317.1|36317.1|0
1591882800000|2020-06-11 13:40:00|36313.08|36313.08|36417.58|36417.58|36432.13|36432.13|36305.8|36305.8|0
1591883100000|2020-06-11 13:45:00|36410.31|36410.31|36473.85|36473.85|36533.56|36533.56|36410.31|36410.31|0
1591883400000|2020-06-11 13:50:00|36472.51|36472.51|36446.67|36446.67|36512.9|36512.9|36417.58|36417.58|0
1591883700000|2020-06-11 13:55:00|36432.13|36432.13|36459.71|36459.71|36496.51|36496.51|36432.13|36432.13|0
1591884000000|2020-06-11 14:00:00|36466.98|36466.98|36348.35|36348.35|36490.1|36490.1|36330.47|36330.47|0
1591884300000|2020-06-11 14:05:00|36351.03|36351.03|36379.88|36379.88|36398.45|36398.45|36348.11|36348.11|0
1591884600000|2020-06-11 14:10:00|36365.34|36365.34|36373.95|36373.95|36393.86|36393.86|36332.23|36332.23|0
1591884900000|2020-06-11 14:15:00|36375.29|36375.29|36356.39|36356.39|36389.84|36389.84|36333.23|36333.23|0
1591885200000|2020-06-11 14:20:00|36370.94|36370.94|36305.78|36305.78|36373.62|36373.62|36298.5|36298.5|0
1591885500000|2020-06-11 14:25:00|36298.5|36298.5|36240.7|36240.7|36298.5|36298.5|36236.62|36236.62|0
1591885800000|2020-06-11 14:30:00|36247.98|36247.98|36292.38|36292.38|36297.74|36297.74|36221.56|36221.56|0
1591886100000|2020-06-11 14:35:00|36299.65|36299.65|36268.91|36268.91|36325.49|36325.49|36254.36|36254.36|0
1591886400000|2020-06-11 14:40:00|36271.59|36271.59|36288.62|36288.62|36305.27|36305.27|36251.11|36251.11|0
1591886700000|2020-06-11 14:45:00|36281.35|36281.35|36243.77|36243.77|36311.78|36311.78|36243.77|36243.77|0
1591887000000|2020-06-11 14:50:00|36241.09|36241.09|36257.55|36257.55|36284.16|36284.16|36227.89|36227.89|0
1591887300000|2020-06-11 14:55:00|36264.83|36264.83|36257.55|36257.55|36292.58|36292.58|36246.26|36246.26|0
1591887600000|2020-06-11 15:00:00|36257.81|36257.81|36289.7|36289.7|36298.89|36298.89|36235.35|36235.35|0
1591887900000|2020-06-11 15:05:00|36282.43|36282.43|36276.31|36276.31|36302.33|36302.33|36255.83|36255.83|0
1591888200000|2020-06-11 15:10:00|36269.03|36269.03|36238.04|36238.04|36272.47|36272.47|36223.5|36223.5|0
1591888500000|2020-06-11 15:15:00|36245.32|36245.32|36324.98|36324.98|36324.98|36324.98|36196.58|36196.58|0
1591888800000|2020-06-11 15:20:00|36317.71|36317.71|36220.29|36220.29|36325.56|36325.56|36205.09|36205.09|0
1591889100000|2020-06-11 15:25:00|36213.02|36213.02|36204.6|36204.6|36232.16|36232.16|36170.15|36170.15|0
1591946100000|2020-06-12 07:15:00|35804.46|35804.46|35745.38|35745.38|35870.31|35870.31|35744.62|35744.62|0
1591946400000|2020-06-12 07:20:00|35752.66|35752.66|35781.97|35781.97|35820.83|35820.83|35748.64|35748.64|0
1591946700000|2020-06-12 07:25:00|35780.63|35780.63|35695.94|35695.94|35780.63|35780.63|35663.8|35663.8|0
1591947000000|2020-06-12 07:30:00|35703.21|35703.21|35682.79|35682.79|35743.59|35743.59|35655.55|35655.55|0
1591947300000|2020-06-12 07:35:00|35697.34|35697.34|35540.58|35540.58|35722.41|35722.41|35526.61|35526.61|0
1591947600000|2020-06-12 07:40:00|35551.3|35551.3|35469.39|35469.39|35610.14|35610.14|35469.39|35469.39|0
1591947900000|2020-06-12 07:45:00|35476.66|35476.66|35570.65|35570.65|35595.9|35595.9|35476.66|35476.66|0
1591948200000|2020-06-12 07:50:00|35574.67|35574.67|35681.28|35681.28|35734.11|35734.11|35574.67|35574.67|0
1591948500000|2020-06-12 07:55:00|35679.94|35679.94|35643.25|35643.25|35693.91|35693.91|35638.22|35638.22|0
1591948800000|2020-06-12 08:00:00|35650.52|35650.52|35699.41|35699.41|35706.69|35706.69|35634.06|35634.06|0
1591949100000|2020-06-12 08:05:00|35695.39|35695.39|35765.8|35765.8|35787.62|35787.62|35688.7|35688.7|0
1591949400000|2020-06-12 08:10:00|35773.08|35773.08|35733.6|35733.6|35796.57|35796.57|35726.33|35726.33|0
1591949700000|2020-06-12 08:15:00|35738.96|35738.96|35790.12|35790.12|35800.08|35800.08|35716.63|35716.63|0
1591950000000|2020-06-12 08:20:00|35782.85|35782.85|35741.97|35741.97|35797.4|35797.4|35741.97|35741.97|0
1591950300000|2020-06-12 08:25:00|35734.7|35734.7|35801.3|35801.3|35837.74|35837.74|35720.15|35720.15|0
1591950600000|2020-06-12 08:30:00|35808.57|35808.57|35869.04|35869.04|35869.04|35869.04|35786.75|35786.75|0
1591950900000|2020-06-12 08:35:00|35866.36|35866.36|35895.78|35895.78|35937.75|35937.75|35866.36|35866.36|0
1591951200000|2020-06-12 08:40:00|35901.14|35901.14|35913.51|35913.51|35942.54|35942.54|35896.79|35896.79|0
1591951500000|2020-06-12 08:45:00|35912.17|35912.17|35908.07|35908.07|35939.84|35939.84|35863.28|35863.28|0
1591951800000|2020-06-12 08:50:00|35922.62|35922.62|36024.42|36024.42|36036.48|36036.48|35922.62|35922.62|0
1591952100000|2020-06-12 08:55:00|36038.97|36038.97|36036.29|36036.29|36043.56|36043.56|35987.29|35987.29|0
1591952400000|2020-06-12 09:00:00|36036.54|36036.54|35970.15|35970.15|36049.17|36049.17|35970.15|35970.15|0
1591952700000|2020-06-12 09:05:00|35977.42|35977.42|35972.83|35972.83|35998.66|35998.66|35966.89|35966.89|0
1591953000000|2020-06-12 09:10:00|35951.01|35951.01|35913.22|35913.22|35972.83|35972.83|35906.6|35906.6|0
1591953300000|2020-06-12 09:15:00|35914.56|35914.56|35897.54|35897.54|35926.43|35926.43|35884.14|35884.14|0
1591953600000|2020-06-12 09:20:00|35892.18|35892.18|35897.81|35897.81|35918.77|35918.77|35869.02|35869.02|0
1591953900000|2020-06-12 09:25:00|35890.54|35890.54|35839.67|35839.67|35890.54|35890.54|35831.06|35831.06|0
1591954200000|2020-06-12 09:30:00|35842.35|35842.35|35805.22|35805.22|35875.46|35875.46|35801.2|35801.2|0
1591954500000|2020-06-12 09:35:00|35797.94|35797.94|35811.29|35811.29|35872.92|35872.92|35787.99|35787.99|0
1591954800000|2020-06-12 09:40:00|35816.65|35816.65|35804.78|35804.78|35841.14|35841.14|35790.23|35790.23|0
1591955100000|2020-06-12 09:45:00|35804.02|35804.02|35920.59|35920.59|35920.59|35920.59|35782.72|35782.72|0
1591955400000|2020-06-12 09:50:00|35906.05|35906.05|35871.78|35871.78|35927.87|35927.87|35819.34|35819.34|0
1591955700000|2020-06-12 09:55:00|35857.24|35857.24|35862.34|35862.34|35865.85|35865.85|35795.8|35795.8|0
1591956000000|2020-06-12 10:00:00|35859.66|35859.66|35886.27|35886.27|35900.81|35900.81|35850.8|35850.8|0
1591956300000|2020-06-12 10:05:00|35893.54|35893.54|35858.51|35858.51|35944.45|35944.45|35858.51|35858.51|0
1591956600000|2020-06-12 10:10:00|35854.49|35854.49|35918.97|35918.97|35920.31|35920.31|35845.31|35845.31|0
1591956900000|2020-06-12 10:15:00|35914.95|35914.95|35899.83|35899.83|35943.47|35943.47|35899.83|35899.83|0
1591957200000|2020-06-12 10:20:00|35897.15|35897.15|35836.2|35836.2|35897.15|35897.15|35836.2|35836.2|0
1591957500000|2020-06-12 10:25:00|35837.54|35837.54|35936.93|35936.93|35944.21|35944.21|35837.54|35837.54|0
1591957800000|2020-06-12 10:30:00|35929.66|35929.66|35953.4|35953.4|35953.4|35953.4|35914.35|35914.35|0
1591958100000|2020-06-12 10:35:00|35950.72|35950.72|36017.69|36017.69|36027.64|36027.64|35950.72|35950.72|0
1591958400000|2020-06-12 10:40:00|36015.01|36015.01|35966.26|35966.26|36016.35|36016.35|35966.01|35966.01|0
1591958700000|2020-06-12 10:45:00|35960.9|35960.9|35970.38|35970.38|35999.87|35999.87|35947.43|35947.43|0
1591959000000|2020-06-12 10:50:00|35977.65|35977.65|35910.78|35910.78|35978.92|35978.92|35910.78|35910.78|0
1591959300000|2020-06-12 10:55:00|35903.51|35903.51|35863.24|35863.24|35912.05|35912.05|35863.24|35863.24|0
1591959600000|2020-06-12 11:00:00|35864.5|35864.5|35940.27|35940.27|35950.79|35950.79|35861.66|35861.66|0
1591959900000|2020-06-12 11:05:00|35941.48|35941.48|35940.82|35940.82|35946.84|35946.84|35921|35921|0
1591960200000|2020-06-12 11:10:00|35933.55|35933.55|35924.29|35924.29|35938.9|35938.9|35910.51|35910.51|0
1591960500000|2020-06-12 11:15:00|35922.95|35922.95|35933.8|35933.8|35950.38|35950.38|35917.02|35917.02|0
1591960800000|2020-06-12 11:20:00|35934.05|35934.05|35920.84|35920.84|35963.14|35963.14|35920.84|35920.84|0
1591961100000|2020-06-12 11:25:00|35922.18|35922.18|35960.84|35960.84|35982.66|35982.66|35922.18|35922.18|0
1591961400000|2020-06-12 11:30:00|35961.34|35961.34|35924.79|35924.79|35968.61|35968.61|35924.79|35924.79|0
1591961700000|2020-06-12 11:35:00|35939.33|35939.33|35907.37|35907.37|35949.86|35949.86|35907.37|35907.37|0
1591962000000|2020-06-12 11:40:00|35914.65|35914.65|35952.53|35952.53|35979.71|35979.71|35914.65|35914.65|0
1591962300000|2020-06-12 11:45:00|35959.8|35959.8|35897.47|35897.47|35962.48|35962.48|35896.26|35896.26|0
1591962600000|2020-06-12 11:50:00|35890.2|35890.2|35912.41|35912.41|35929.63|35929.63|35888.36|35888.36|0
1591962900000|2020-06-12 11:55:00|35910.79|35910.79|35933.18|35933.18|35957.11|35957.11|35894.9|35894.9|0
1591963200000|2020-06-12 12:00:00|35925.91|35925.91|35903.33|35903.33|35925.91|35925.91|35868.3|35868.3|0
1591963500000|2020-06-12 12:05:00|35917.87|35917.87|35907.16|35907.16|35932.42|35932.42|35882.08|35882.08|0
1591963800000|2020-06-12 12:10:00|35889.93|35889.93|35832.32|35832.32|35908.5|35908.5|35825.05|35825.05|0
1591964100000|2020-06-12 12:15:00|35825.05|35825.05|35833.09|35833.09|35840.36|35840.36|35810.5|35810.5|0
1591964400000|2020-06-12 12:20:00|35832.28|35832.28|35848.28|35848.28|35856.78|35856.78|35827.68|35827.68|0
1591964700000|2020-06-12 12:25:00|35849.62|35849.62|35861.62|35861.62|35871.03|35871.03|35825.25|35825.25|0
1591965000000|2020-06-12 12:30:00|35864.3|35864.3|35882.99|35882.99|35911.41|35911.41|35864.3|35864.3|0
1591965300000|2020-06-12 12:35:00|35890.26|35890.26|35901.56|35901.56|35923.37|35923.37|35890.26|35890.26|0
1591965600000|2020-06-12 12:40:00|35900.22|35900.22|35906.69|35906.69|35926.59|35926.59|35885.67|35885.67|0
1591965900000|2020-06-12 12:45:00|35899.42|35899.42|35952.93|35952.93|35952.93|35952.93|35894.06|35894.06|0
1591966200000|2020-06-12 12:50:00|35951.59|35951.59|35920.64|35920.64|35952.93|35952.93|35901.5|35901.5|0
1591966500000|2020-06-12 12:55:00|35927.92|35927.92|35938.8|35938.8|35964.28|35964.28|35904.35|35904.35|0
1591966800000|2020-06-12 13:00:00|35953.35|35953.35|35932.87|35932.87|35953.35|35953.35|35909.71|35909.71|0
1591967100000|2020-06-12 13:05:00|35940.14|35940.14|35983.45|35983.45|35992.06|35992.06|35940.14|35940.14|0
1591967400000|2020-06-12 13:10:00|35990.72|35990.72|36060.03|36060.03|36064.47|36064.47|35973.75|35973.75|0
1591967700000|2020-06-12 13:15:00|36062.71|36062.71|36105.83|36105.83|36107.17|36107.17|36050.08|36050.08|0
1591968000000|2020-06-12 13:20:00|36098.56|36098.56|36147.56|36147.56|36154.83|36154.83|36095.88|36095.88|0
1591968300000|2020-06-12 13:25:00|36150.24|36150.24|36144.98|36144.98|36159.52|36159.52|36073|36073|0
1591968600000|2020-06-12 13:30:00|36137.7|36137.7|36181.99|36181.99|36199.72|36199.72|36113.02|36113.02|0
1591968900000|2020-06-12 13:35:00|36189.26|36189.26|36157.69|36157.69|36207.83|36207.83|36102.75|36102.75|0
1591969200000|2020-06-12 13:40:00|36164.96|36164.96|36119.07|36119.07|36185.63|36185.63|36086.3|36086.3|0
1591969500000|2020-06-12 13:45:00|36126.35|36126.35|36140.71|36140.71|36154.68|36154.68|36097.07|36097.07|0
1591969800000|2020-06-12 13:50:00|36147.98|36147.98|36180.33|36180.33|36197.55|36197.55|36112.19|36112.19|0
1591970100000|2020-06-12 13:55:00|36165.78|36165.78|36105.4|36105.4|36178.41|36178.41|36088.17|36088.17|0
1591970400000|2020-06-12 14:00:00|36098.13|36098.13|36138.6|36138.6|36150.38|36150.38|36076.31|36076.31|0
1591970700000|2020-06-12 14:05:00|36137.26|36137.26|36165.43|36165.43|36191.27|36191.27|36106.99|36106.99|0
1591971000000|2020-06-12 14:10:00|36158.16|36158.16|36156.06|36156.06|36174.04|36174.04|36117.77|36117.77|0
1591971300000|2020-06-12 14:15:00|36154.73|36154.73|36128.64|36128.64|36163.34|36163.34|36114.09|36114.09|0
1591971600000|2020-06-12 14:20:00|36121.36|36121.36|36192.18|36192.18|36206.73|36206.73|36106.82|36106.82|0
1591971900000|2020-06-12 14:25:00|36206.73|36206.73|36151.03|36151.03|36209.98|36209.98|36151.03|36151.03|0
1591972200000|2020-06-12 14:30:00|36158.3|36158.3|36219.17|36219.17|36236.39|36236.39|36158.3|36158.3|0
1591972500000|2020-06-12 14:35:00|36226.44|36226.44|36195.82|36195.82|36233.72|36233.72|36158.3|36158.3|0
1591972800000|2020-06-12 14:40:00|36197.16|36197.16|36227.78|36227.78|36264.15|36264.15|36178.02|36178.02|0
1591973100000|2020-06-12 14:45:00|36225.1|36225.1|36215.51|36215.51|36262.23|36262.23|36189.67|36189.67|0
1591973400000|2020-06-12 14:50:00|36208.24|36208.24|36139.91|36139.91|36220.1|36220.1|36132.64|36132.64|0
1591973700000|2020-06-12 14:55:00|36132.64|36132.64|36126.45|36126.45|36166.32|36166.32|36114.07|36114.07|0
1591974000000|2020-06-12 15:00:00|36111.91|36111.91|36086.64|36086.64|36182.72|36182.72|36072.1|36072.1|0
1591974300000|2020-06-12 15:05:00|36083.96|36083.96|36165.62|36165.62|36181.38|36181.38|36083.96|36083.96|0
1591974600000|2020-06-12 15:10:00|36158.35|36158.35|36100.22|36100.22|36180.17|36180.17|36082.17|36082.17|0
1591974900000|2020-06-12 15:15:00|36107.49|36107.49|36000.15|36000.15|36118.78|36118.78|35983.67|35983.67|0
1591975200000|2020-06-12 15:20:00|36007.42|36007.42|35969.76|35969.76|36059.93|36059.93|35956.58|35956.58|0
1591975500000|2020-06-12 15:25:00|35968.42|35968.42|36019.43|36019.43|36082.44|36082.44|35946.27|35946.27|0
1592205300000|2020-06-15 07:15:00|35376.49|35376.49|35347.77|35347.77|35383.76|35383.76|35302.23|35302.23|0
1592205600000|2020-06-15 07:20:00|35343.75|35343.75|35266.17|35266.17|35366.34|35366.34|35169.08|35169.08|0
1592205900000|2020-06-15 07:25:00|35258.89|35258.89|35248.75|35248.75|35258.89|35258.89|35176.78|35176.78|0
1592206200000|2020-06-15 07:30:00|35256.02|35256.02|35139.37|35139.37|35263.3|35263.3|35117.55|35117.55|0
1592206500000|2020-06-15 07:35:00|35146.65|35146.65|35124.78|35124.78|35165.21|35165.21|35117.51|35117.51|0
1592206800000|2020-06-15 07:40:00|35132.05|35132.05|35091.86|35091.86|35168.61|35168.61|35013.19|35013.19|0
1592207100000|2020-06-15 07:45:00|35106.41|35106.41|35063.92|35063.92|35130.9|35130.9|35049.37|35049.37|0
1592207400000|2020-06-15 07:50:00|35056.64|35056.64|35133.77|35133.77|35135.11|35135.11|35049.37|35049.37|0
1592207700000|2020-06-15 07:55:00|35141.04|35141.04|35053.19|35053.19|35142.38|35142.38|35038.64|35038.64|0
1592208000000|2020-06-15 08:00:00|35067.74|35067.74|35012.62|35012.62|35069.08|35069.08|35006.11|35006.11|0
1592208300000|2020-06-15 08:05:00|34990.8|34990.8|35007.96|35007.96|35051.47|35051.47|34976.83|34976.83|0
1592208600000|2020-06-15 08:10:00|35007.71|35007.71|35097.85|35097.85|35097.85|35097.85|34938.23|34938.23|0
1592208900000|2020-06-15 08:15:00|35090.98|35090.98|35229.17|35229.17|35229.17|35229.17|35090.98|35090.98|0
1592209200000|2020-06-15 08:20:00|35221.89|35221.89|35265.53|35265.53|35265.53|35265.53|35190.12|35190.12|0
1592209500000|2020-06-15 08:25:00|35272.81|35272.81|35260.94|35260.94|35296.73|35296.73|35237.78|35237.78|0
1592209800000|2020-06-15 08:30:00|35231.85|35231.85|35366.78|35366.78|35366.78|35366.78|35231.85|35231.85|0
1592210100000|2020-06-15 08:35:00|35352.23|35352.23|35322.38|35322.38|35393.2|35393.2|35322.38|35322.38|0
1592210400000|2020-06-15 08:40:00|35325.06|35325.06|35388.6|35388.6|35388.6|35388.6|35310.51|35310.51|0
1592210700000|2020-06-15 08:45:00|35395.87|35395.87|35430.32|35430.32|35434.34|35434.34|35387.26|35387.26|0
1592211000000|2020-06-15 08:50:00|35423.05|35423.05|35543.44|35543.44|35543.44|35543.44|35404.49|35404.49|0
1592211300000|2020-06-15 08:55:00|35550.71|35550.71|35567.94|35567.94|35569.28|35569.28|35544.78|35544.78|0
1592211600000|2020-06-15 09:00:00|35575.21|35575.21|35550.53|35550.53|35597.03|35597.03|35544.78|35544.78|0
1592211900000|2020-06-15 09:05:00|35535.98|35535.98|35494.83|35494.83|35535.98|35535.98|35487.56|35487.56|0
1592212200000|2020-06-15 09:10:00|35503.44|35503.44|35518.18|35518.18|35529.28|35529.28|35497.51|35497.51|0
1592212500000|2020-06-15 09:15:00|35515.5|35515.5|35556.46|35556.46|35556.46|35556.46|35495.6|35495.6|0
1592212800000|2020-06-15 09:20:00|35557.8|35557.8|35589.57|35589.57|35600.86|35600.86|35543.25|35543.25|0
1592213100000|2020-06-15 09:25:00|35588.23|35588.23|35547.46|35547.46|35600.86|35600.86|35521.05|35521.05|0
1592213400000|2020-06-15 09:30:00|35540.19|35540.19|35518.18|35518.18|35547.46|35547.46|35500.95|35500.95|0
1592213700000|2020-06-15 09:35:00|35510.91|35510.91|35515.1|35515.1|35515.1|35515.1|35491|35491|0
1592214000000|2020-06-15 09:40:00|35516.43|35516.43|35575.96|35575.96|35578.64|35578.64|35516.43|35516.43|0
1592214300000|2020-06-15 09:45:00|35554.14|35554.14|35625.9|35625.9|35625.9|35625.9|35554.14|35554.14|0
1592214600000|2020-06-15 09:50:00|35640.45|35640.45|35578.72|35578.72|35656.81|35656.81|35578.72|35578.72|0
1592214900000|2020-06-15 09:55:00|35571.45|35571.45|35564.42|35564.42|35571.7|35571.7|35513.51|35513.51|0
1592215200000|2020-06-15 10:00:00|35549.88|35549.88|35586.24|35586.24|35586.24|35586.24|35539.93|35539.93|0
1592215500000|2020-06-15 10:05:00|35614.76|35614.76|35561.17|35561.17|35614.76|35614.76|35546.62|35546.62|0
1592215800000|2020-06-15 10:10:00|35568.44|35568.44|35566.9|35566.9|35590.09|35590.09|35562.91|35562.91|0
1592216100000|2020-06-15 10:15:00|35574.18|35574.18|35544.9|35544.9|35574.18|35574.18|35523.08|35523.08|0
1592216400000|2020-06-15 10:20:00|35530.35|35530.35|35530.35|35530.35|35531.69|35531.69|35507.19|35507.19|0
1592216700000|2020-06-15 10:25:00|35523.08|35523.08|35573.41|35573.41|35584.71|35584.71|35515.8|35515.8|0
1592217000000|2020-06-15 10:30:00|35566.14|35566.14|35591.79|35591.79|35604.42|35604.42|35556.19|35556.19|0
1592217300000|2020-06-15 10:35:00|35594.22|35594.22|35590.2|35590.2|35601.49|35601.49|35582.93|35582.93|0
1592217600000|2020-06-15 10:40:00|35582.93|35582.93|35596.9|35596.9|35602.83|35602.83|35582.93|35582.93|0
1592217900000|2020-06-15 10:45:00|35600.92|35600.92|35498.14|35498.14|35600.92|35600.92|35490.87|35490.87|0
1592218200000|2020-06-15 10:50:00|35505.41|35505.41|35539.67|35539.67|35554.22|35554.22|35501.39|35501.39|0
1592218500000|2020-06-15 10:55:00|35541.01|35541.01|35562.26|35562.26|35568.19|35568.19|35541.01|35541.01|0
1592218800000|2020-06-15 11:00:00|35562.01|35562.01|35550.54|35550.54|35570.44|35570.44|35546.53|35546.53|0
1592219100000|2020-06-15 11:05:00|35551.3|35551.3|35542.69|35542.69|35564.5|35564.5|35542.69|35542.69|0
1592219400000|2020-06-15 11:10:00|35549.96|35549.96|35502.88|35502.88|35549.96|35549.96|35500.2|35500.2|0
1592219700000|2020-06-15 11:15:00|35510.15|35510.15|35573.69|35573.69|35573.69|35573.69|35510.15|35510.15|0
1592220000000|2020-06-15 11:20:00|35570.05|35570.05|35591.87|35591.87|35591.87|35591.87|35548.23|35548.23|0
1592220300000|2020-06-15 11:25:00|35599.14|35599.14|35611.59|35611.59|35644.12|35644.12|35599.14|35599.14|0
1592220600000|2020-06-15 11:30:00|35597.04|35597.04|35604.13|35604.13|35647.95|35647.95|35597.04|35597.04|0
1592220900000|2020-06-15 11:35:00|35602.79|35602.79|35672.2|35672.2|35672.2|35672.2|35602.79|35602.79|0
1592221200000|2020-06-15 11:40:00|35666.84|35666.84|35691.27|35691.27|35696.11|35696.11|35666.84|35666.84|0
1592221500000|2020-06-15 11:45:00|35705.81|35705.81|35761|35761|35762.34|35762.34|35705.81|35705.81|0
1592221800000|2020-06-15 11:50:00|35753.72|35753.72|35760.42|35760.42|35760.42|35760.42|35745.88|35745.88|0
1592222100000|2020-06-15 11:55:00|35767.69|35767.69|35677.55|35677.55|35774.97|35774.97|35677.55|35677.55|0
1592222400000|2020-06-15 12:00:00|35670.28|35670.28|35653.05|35653.05|35687.5|35687.5|35644.44|35644.44|0
1592222700000|2020-06-15 12:05:00|35674.87|35674.87|35680.8|35680.8|35695.35|35695.35|35673.53|35673.53|0
1592223000000|2020-06-15 12:10:00|35688.08|35688.08|35663.58|35663.58|35721.76|35721.76|35639.08|35639.08|0
1592223300000|2020-06-15 12:15:00|35678.12|35678.12|35657.91|35657.91|35686.74|35686.74|35633.41|35633.41|0
1592223600000|2020-06-15 12:20:00|35665.19|35665.19|35698.87|35698.87|35702.89|35702.89|35665.19|35665.19|0
1592223900000|2020-06-15 12:25:00|35702.89|35702.89|35724.69|35724.69|35724.69|35724.69|35668.42|35668.42|0
1592224200000|2020-06-15 12:30:00|35731.97|35731.97|35738.48|35738.48|35758.38|35758.38|35717.42|35717.42|0
1592224500000|2020-06-15 12:35:00|35731.2|35731.2|35802.02|35802.02|35803.36|35803.36|35731.2|35731.2|0
1592224800000|2020-06-15 12:40:00|35794.75|35794.75|35725.34|35725.34|35794.75|35794.75|35725.34|35725.34|0
1592225100000|2020-06-15 12:45:00|35728.02|35728.02|35764.39|35764.39|35771.66|35771.66|35725.34|35725.34|0
1592225400000|2020-06-15 12:50:00|35757.11|35757.11|35758.45|35758.45|35764.39|35764.39|35742.57|35742.57|0
1592225700000|2020-06-15 12:55:00|35765.73|35765.73|35790.23|35790.23|35805.54|35805.54|35765.73|35765.73|0
1592226000000|2020-06-15 13:00:00|35791.56|35791.56|35768.59|35768.59|35791.56|35791.56|35746.01|35746.01|0
1592226300000|2020-06-15 13:05:00|35765.92|35765.92|35684.57|35684.57|35765.92|35765.92|35677.3|35677.3|0
1592226600000|2020-06-15 13:10:00|35685.91|35685.91|35653.45|35653.45|35685.91|35685.91|35634.81|35634.81|0
1592226900000|2020-06-15 13:15:00|35638.9|35638.9|35572.68|35572.68|35638.9|35638.9|35572.68|35572.68|0
1592227200000|2020-06-15 13:20:00|35579.95|35579.95|35537.65|35537.65|35579.95|35579.95|35531.72|35531.72|0
1592227500000|2020-06-15 13:25:00|35544.92|35544.92|35528.55|35528.55|35566.74|35566.74|35521.28|35521.28|0
1592227800000|2020-06-15 13:30:00|35535.83|35535.83|35454.81|35454.81|35576.54|35576.54|35447.53|35447.53|0
1592228100000|2020-06-15 13:35:00|35456.15|35456.15|35583.61|35583.61|35583.61|35583.61|35448.87|35448.87|0
1592228400000|2020-06-15 13:40:00|35590.88|35590.88|35560.7|35560.7|35609.7|35609.7|35544.82|35544.82|0
1592228700000|2020-06-15 13:45:00|35567.98|35567.98|35526.64|35526.64|35567.98|35567.98|35475.34|35475.34|0
1592229000000|2020-06-15 13:50:00|35533.91|35533.91|35505.66|35505.66|35544.7|35544.7|35495.7|35495.7|0
1592229300000|2020-06-15 13:55:00|35520.2|35520.2|35624.7|35624.7|35631.97|35631.97|35512.93|35512.93|0
1592229600000|2020-06-15 14:00:00|35626.04|35626.04|35637.58|35637.58|35637.58|35637.58|35579.2|35579.2|0
1592229900000|2020-06-15 14:05:00|35630.31|35630.31|35664.35|35664.35|35686.17|35686.17|35615.76|35615.76|0
1592230200000|2020-06-15 14:10:00|35671.62|35671.62|35660.34|35660.34|35712.01|35712.01|35653.07|35653.07|0
1592230500000|2020-06-15 14:15:00|35674.89|35674.89|35701.88|35701.88|35709.15|35709.15|35646.95|35646.95|0
1592230800000|2020-06-15 14:20:00|35694.6|35694.6|35636.99|35636.99|35701.88|35701.88|35629.72|35629.72|0
1592231100000|2020-06-15 14:25:00|35644.27|35644.27|35620.34|35620.34|35660.15|35660.15|35615.75|35615.75|0
1592231400000|2020-06-15 14:30:00|35627.62|35627.62|35692.5|35692.5|35699.77|35699.77|35619|35619|0
1592231700000|2020-06-15 14:35:00|35709.73|35709.73|35687.14|35687.14|35756.04|35756.04|35681.21|35681.21|0
1592232000000|2020-06-15 14:40:00|35684.46|35684.46|35698.18|35698.18|35724.44|35724.44|35660.9|35660.9|0
1592232300000|2020-06-15 14:45:00|35699.52|35699.52|35818.76|35818.76|35818.76|35818.76|35699.52|35699.52|0
1592232600000|2020-06-15 14:50:00|35811.49|35811.49|35778.22|35778.22|35811.49|35811.49|35769.76|35769.76|0
1592232900000|2020-06-15 14:55:00|35770.95|35770.95|35709.58|35709.58|35778.22|35778.22|35681.06|35681.06|0
1592233200000|2020-06-15 15:00:00|35702.31|35702.31|35846.04|35846.04|35846.04|35846.04|35692.36|35692.36|0
1592233500000|2020-06-15 15:05:00|35831.49|35831.49|35834.92|35834.92|35844.12|35844.12|35809.67|35809.67|0
1592233800000|2020-06-15 15:10:00|35827.65|35827.65|35880.09|35880.09|35880.09|35880.09|35805.07|35805.07|0
1592234100000|2020-06-15 15:15:00|35877.41|35877.41|35862.72|35862.72|35877.41|35877.41|35823.1|35823.1|0
1592234400000|2020-06-15 15:20:00|35855.45|35855.45|35885.3|35885.3|35885.3|35885.3|35809.13|35809.13|0
1592234700000|2020-06-15 15:25:00|35883.96|35883.96|35783.57|35783.57|35883.96|35883.96|35783.57|35783.57|0
1592291700000|2020-06-16 07:15:00|36016.52|36016.52|36098.31|36098.31|36105.59|36105.59|36016.52|36016.52|0
1592292000000|2020-06-16 07:20:00|36112.86|36112.86|36210.01|36210.01|36222.64|36222.64|36112.86|36112.86|0
1592292300000|2020-06-16 07:25:00|36159.09|36159.09|36185.7|36185.7|36187.04|36187.04|36117.37|36117.37|0
1592292600000|2020-06-16 07:30:00|36178.42|36178.42|36290.69|36290.69|36296.63|36296.63|36149.06|36149.06|0
1592292900000|2020-06-16 07:35:00|36291.7|36291.7|36295.21|36295.21|36317.29|36317.29|36271.22|36271.22|0
1592293200000|2020-06-16 07:40:00|36283.16|36283.16|36267.27|36267.27|36297.13|36297.13|36238.18|36238.18|0
1592293500000|2020-06-16 07:45:00|36265.93|36265.93|36234.16|36234.16|36281.06|36281.06|36226.89|36226.89|0
1592293800000|2020-06-16 07:50:00|36212.34|36212.34|36257.21|36257.21|36278.56|36278.56|36212.34|36212.34|0
1592294100000|2020-06-16 07:55:00|36249.94|36249.94|36197.82|36197.82|36260.47|36260.47|36179.45|36179.45|0
1592294400000|2020-06-16 08:00:00|36190.55|36190.55|36214.47|36214.47|36225|36225|36180.02|36180.02|0
1592294700000|2020-06-16 08:05:00|36215.69|36215.69|36201.81|36201.81|36222.96|36222.96|36187.27|36187.27|0
1592295000000|2020-06-16 08:10:00|36209.09|36209.09|36215.08|36215.08|36229.63|36229.63|36209.09|36209.09|0
1592295300000|2020-06-16 08:15:00|36222.36|36222.36|36237.26|36237.26|36244.37|36244.37|36208|36208|0
1592295600000|2020-06-16 08:20:00|36229.99|36229.99|36230.3|36230.3|36247.96|36247.96|36228.65|36228.65|0
1592295900000|2020-06-16 08:25:00|36228.97|36228.97|36254.81|36254.81|36279.31|36279.31|36228.97|36228.97|0
1592296200000|2020-06-16 08:30:00|36262.09|36262.09|36213.66|36213.66|36267.44|36267.44|36187.83|36187.83|0
1592296500000|2020-06-16 08:35:00|36220.94|36220.94|36244.1|36244.1|36259.98|36259.98|36220.94|36220.94|0
1592296800000|2020-06-16 08:40:00|36229.55|36229.55|36241.32|36241.32|36241.82|36241.82|36222.28|36222.28|0
1592297100000|2020-06-16 08:45:00|36248.59|36248.59|36189.04|36189.04|36249.93|36249.93|36186.36|36186.36|0
1592297400000|2020-06-16 08:50:00|36196.31|36196.31|36173.15|36173.15|36203.01|36203.01|36148.65|36148.65|0
1592297700000|2020-06-16 08:55:00|36158.61|36158.61|36154.04|36154.04|36162.63|36162.63|36126.84|36126.84|0
1592298000000|2020-06-16 09:00:00|36155.38|36155.38|36173.18|36173.18|36190.41|36190.41|36154.04|36154.04|0
1592298300000|2020-06-16 09:05:00|36175.86|36175.86|36199.6|36199.6|36216.82|36216.82|36173.18|36173.18|0
1592298600000|2020-06-16 09:10:00|36198.26|36198.26|36147.13|36147.13|36198.26|36198.26|36125.31|36125.31|0
1592298900000|2020-06-16 09:15:00|36154.4|36154.4|36134.5|36134.5|36171.63|36171.63|36130.48|36130.48|0
1592299200000|2020-06-16 09:20:00|36131.82|36131.82|36190.58|36190.58|36190.58|36190.58|36130.48|36130.48|0
1592299500000|2020-06-16 09:25:00|36183.3|36183.3|36142.92|36142.92|36190.58|36190.58|36142.92|36142.92|0
1592299800000|2020-06-16 09:30:00|36144.26|36144.26|36142.16|36142.16|36157.47|36157.47|36127.61|36127.61|0
1592300100000|2020-06-16 09:35:00|36153.45|36153.45|36221.4|36221.4|36221.4|36221.4|36153.45|36153.45|0
1592300400000|2020-06-16 09:40:00|36220.06|36220.06|36243.98|36243.98|36243.98|36243.98|36218.72|36218.72|0
1592300700000|2020-06-16 09:45:00|36229.43|36229.43|36252.02|36252.02|36262.55|36262.55|36215.46|36215.46|0
1592301000000|2020-06-16 09:50:00|36250.68|36250.68|36261.78|36261.78|36271.73|36271.73|36231.35|36231.35|0
1592301300000|2020-06-16 09:55:00|36263.12|36263.12|36252.59|36252.59|36263.12|36263.12|36230.01|36230.01|0
1592301600000|2020-06-16 10:00:00|36251.25|36251.25|36213.55|36213.55|36251.25|36251.25|36210.87|36210.87|0
1592301900000|2020-06-16 10:05:00|36206.28|36206.28|36199.17|36199.17|36214.31|36214.31|36185.22|36185.22|0
1592302200000|2020-06-16 10:10:00|36200.51|36200.51|36234.96|36234.96|36236.88|36236.88|36200.51|36200.51|0
1592302500000|2020-06-16 10:15:00|36236.3|36236.3|36169.5|36169.5|36236.3|36236.3|36163.57|36163.57|0
1592302800000|2020-06-16 10:20:00|36166.83|36166.83|36177.54|36177.54|36183.48|36183.48|36115.91|36115.91|0
1592303100000|2020-06-16 10:25:00|36184.82|36184.82|36227.18|36227.18|36227.18|36227.18|36182.9|36182.9|0
1592303400000|2020-06-16 10:30:00|36223.16|36223.16|36227.18|36227.18|36243.06|36243.06|36215.89|36215.89|0
1592303700000|2020-06-16 10:35:00|36228.52|36228.52|36229.09|36229.09|36236.37|36236.37|36215.89|36215.89|0
1592304000000|2020-06-16 10:40:00|36221.82|36221.82|36218.56|36218.56|36246.32|36246.32|36215.89|36215.89|0
1592304300000|2020-06-16 10:45:00|36219.9|36219.9|36191.89|36191.89|36227.68|36227.68|36177.34|36177.34|0
1592304600000|2020-06-16 10:50:00|36190.55|36190.55|36214.47|36214.47|36229.02|36229.02|36190.55|36190.55|0
1592304900000|2020-06-16 10:55:00|36213.13|36213.13|36236.22|36236.22|36250.77|36250.77|36205.86|36205.86|0
1592305200000|2020-06-16 11:00:00|36265.31|36265.31|36235.41|36235.41|36265.31|36265.31|36222.2|36222.2|0
1592305500000|2020-06-16 11:05:00|36228.14|36228.14|36188.81|36188.81|36230.82|36230.82|36188.81|36188.81|0
1592305800000|2020-06-16 11:10:00|36187.47|36187.47|36173.5|36173.5|36187.47|36187.47|36147.09|36147.09|0
1592306100000|2020-06-16 11:15:00|36176.18|36176.18|36216.2|36216.2|36216.2|36216.2|36163.67|36163.67|0
1592306400000|2020-06-16 11:20:00|36208.93|36208.93|36239.43|36239.43|36245.88|36245.88|36207.34|36207.34|0
1592306700000|2020-06-16 11:25:00|36243.45|36243.45|36249.89|36249.89|36262.95|36262.95|36243.05|36243.05|0
1592307000000|2020-06-16 11:30:00|36248.55|36248.55|36257.88|36257.88|36265.16|36265.16|36244.53|36244.53|0
1592307300000|2020-06-16 11:35:00|36265.16|36265.16|36247.93|36247.93|36265.16|36265.16|36247.93|36247.93|0
1592307600000|2020-06-16 11:40:00|36255.2|36255.2|36266.24|36266.24|36273.77|36273.77|36249.27|36249.27|0
1592307900000|2020-06-16 11:45:00|36273.52|36273.52|36267.4|36267.4|36278.88|36278.88|36259.88|36259.88|0
1592308200000|2020-06-16 11:50:00|36260.13|36260.13|36294.54|36294.54|36297.79|36297.79|36252.86|36252.86|0
1592308500000|2020-06-16 11:55:00|36309.08|36309.08|36314.44|36314.44|36328.99|36328.99|36309.08|36309.08|0
1592308800000|2020-06-16 12:00:00|36328.99|36328.99|36385.08|36385.08|36385.08|36385.08|36328.99|36328.99|0
1592309100000|2020-06-16 12:05:00|36383.74|36383.74|36344.36|36344.36|36383.74|36383.74|36343.15|36343.15|0
1592309400000|2020-06-16 12:10:00|36351.63|36351.63|36400.58|36400.58|36401.39|36401.39|36351.63|36351.63|0
1592309700000|2020-06-16 12:15:00|36401.92|36401.92|36406.52|36406.52|36432.36|36432.36|36401.92|36401.92|0
1592310000000|2020-06-16 12:20:00|36413.79|36413.79|36446.9|36446.9|36460.11|36460.11|36413.79|36413.79|0
1592310300000|2020-06-16 12:25:00|36454.18|36454.18|36520.65|36520.65|36520.65|36520.65|36444.22|36444.22|0
1592310600000|2020-06-16 12:30:00|36535.2|36535.2|36489.88|36489.88|36556.44|36556.44|36475.33|36475.33|0
1592310900000|2020-06-16 12:35:00|36482.6|36482.6|36515.14|36515.14|36515.14|36515.14|36450.83|36450.83|0
1592311200000|2020-06-16 12:40:00|36513.8|36513.8|36534.28|36534.28|36536.96|36536.96|36490.64|36490.64|0
1592311500000|2020-06-16 12:45:00|36527.01|36527.01|36494.47|36494.47|36527.01|36527.01|36473.41|36473.41|0
1592311800000|2020-06-16 12:50:00|36493.13|36493.13|36553.11|36553.11|36570.33|36570.33|36478.58|36478.58|0
1592312100000|2020-06-16 12:55:00|36554.45|36554.45|36581.95|36581.95|36593.24|36593.24|36535.38|36535.38|0
1592312400000|2020-06-16 13:00:00|36589.22|36589.22|36583.86|36583.86|36606.45|36606.45|36576.59|36576.59|0
1592312700000|2020-06-16 13:05:00|36591.14|36591.14|36585.2|36585.2|36608.94|36608.94|36577.16|36577.16|0
1592313000000|2020-06-16 13:10:00|36577.93|36577.93|36546.05|36546.05|36577.93|36577.93|36546.05|36546.05|0
1592313300000|2020-06-16 13:15:00|36544.71|36544.71|36552.89|36552.89|36578.73|36578.73|36533.26|36533.26|0
1592313600000|2020-06-16 13:20:00|36555.57|36555.57|36546.19|36546.19|36574.71|36574.71|36508.49|36508.49|0
1592313900000|2020-06-16 13:25:00|36538.92|36538.92|36512.5|36512.5|36541.6|36541.6|36472.12|36472.12|0
1592314200000|2020-06-16 13:30:00|36519.78|36519.78|36600.36|36600.36|36634.23|36634.23|36490.68|36490.68|0
1592314500000|2020-06-16 13:35:00|36593.08|36593.08|36646.65|36646.65|36646.65|36646.65|36581.79|36581.79|0
1592314800000|2020-06-16 13:40:00|36639.38|36639.38|36663.5|36663.5|36664.26|36664.26|36624.81|36624.81|0
1592315100000|2020-06-16 13:45:00|36679.38|36679.38|36670.91|36670.91|36754.36|36754.36|36666.18|36666.18|0
1592315400000|2020-06-16 13:50:00|36663.64|36663.64|36618.75|36618.75|36670.91|36670.91|36598.84|36598.84|0
1592315700000|2020-06-16 13:55:00|36626.02|36626.02|36661.24|36661.24|36684.4|36684.4|36626.02|36626.02|0
1592316000000|2020-06-16 14:00:00|36653.96|36653.96|36627.55|36627.55|36673.87|36673.87|36627.55|36627.55|0
1592316300000|2020-06-16 14:05:00|36626.21|36626.21|36640.76|36640.76|36653.39|36653.39|36599.8|36599.8|0
1592316600000|2020-06-16 14:10:00|36633.48|36633.48|36681.9|36681.9|36696.45|36696.45|36626.21|36626.21|0
1592316900000|2020-06-16 14:15:00|36689.18|36689.18|36743.39|36743.39|36750.04|36750.04|36667.36|36667.36|0
1592317200000|2020-06-16 14:20:00|36740.71|36740.71|36775.25|36775.25|36777.16|36777.16|36728.67|36728.67|0
1592317500000|2020-06-16 14:25:00|36767.97|36767.97|36759.99|36759.99|36815.6|36815.6|36756.66|36756.66|0
1592317800000|2020-06-16 14:30:00|36761.33|36761.33|36733.09|36733.09|36787.85|36787.85|36725.82|36725.82|0
1592318100000|2020-06-16 14:35:00|36740.36|36740.36|36759.33|36759.33|36760.67|36760.67|36629.99|36629.99|0
1592318400000|2020-06-16 14:40:00|36757.99|36757.99|36745.65|36745.65|36765.84|36765.84|36712.54|36712.54|0
1592318700000|2020-06-16 14:45:00|36744.31|36744.31|36740.48|36740.48|36762.3|36762.3|36719.81|36719.81|0
1592319000000|2020-06-16 14:50:00|36747.75|36747.75|36685.3|36685.3|36747.75|36747.75|36657.36|36657.36|0
1592319300000|2020-06-16 14:55:00|36683.96|36683.96|36595.98|36595.98|36702.78|36702.78|36564.21|36564.21|0
1592319600000|2020-06-16 15:00:00|36588.71|36588.71|36625.45|36625.45|36626.03|36626.03|36448.99|36448.99|0
1592319900000|2020-06-16 15:05:00|36622.77|36622.77|36682.72|36682.72|36692.86|36692.86|36616.84|36616.84|0
1592320200000|2020-06-16 15:10:00|36698.6|36698.6|36715.39|36715.39|36720.42|36720.42|36643.49|36643.49|0
1592320500000|2020-06-16 15:15:00|36712.71|36712.71|36757.21|36757.21|36781.14|36781.14|36706.78|36706.78|0
1592320800000|2020-06-16 15:20:00|36749.94|36749.94|36803.36|36803.36|36834.73|36834.73|36749.94|36749.94|0
1592321100000|2020-06-16 15:25:00|36802.61|36802.61|36831.22|36831.22|36842.82|36842.82|36773.77|36773.77|0
1592378100000|2020-06-17 07:15:00|36927.76|36927.76|37024.54|37024.54|37031.81|37031.81|36926.8|36926.8|0
1592378400000|2020-06-17 07:20:00|37031.81|37031.81|37024.84|37024.84|37061.97|37061.97|37011.63|37011.63|0
1592378700000|2020-06-17 07:25:00|37017.56|37017.56|37056.03|37056.03|37115.56|37115.56|36995.74|36995.74|0
1592379000000|2020-06-17 07:30:00|37063.31|37063.31|37158.05|37158.05|37158.05|37158.05|37044.17|37044.17|0
1592379300000|2020-06-17 07:35:00|37143.5|37143.5|37160.82|37160.82|37184.63|37184.63|37143.5|37143.5|0
1592379600000|2020-06-17 07:40:00|37175.37|37175.37|37221.51|37221.51|37221.51|37221.51|37159.75|37159.75|0
1592379900000|2020-06-17 07:45:00|37214.24|37214.24|37138.66|37138.66|37236.06|37236.06|37131.38|37131.38|0
1592380200000|2020-06-17 07:50:00|37153.2|37153.2|37138|37138|37204.8|37204.8|37138|37138|0
1592380500000|2020-06-17 07:55:00|37130.73|37130.73|37125.75|37125.75|37152.36|37152.36|37093.02|37093.02|0
1592380800000|2020-06-17 08:00:00|37124.25|37124.25|37150.66|37150.66|37165.97|37165.97|37112.38|37112.38|0
1592381100000|2020-06-17 08:05:00|37152|37152|37092.6|37092.6|37152|37152|37090.5|37090.5|0
1592381400000|2020-06-17 08:10:00|37070.78|37070.78|37047.05|37047.05|37128.39|37128.39|37039.77|37039.77|0
1592381700000|2020-06-17 08:15:00|37061.59|37061.59|37094.89|37094.89|37102.16|37102.16|37061.59|37061.59|0
1592382000000|2020-06-17 08:20:00|37102.16|37102.16|37078.43|37078.43|37120.73|37120.73|37071.16|37071.16|0
1592382300000|2020-06-17 08:25:00|37085.13|37085.13|37152.5|37152.5|37159.2|37159.2|37077.85|37077.85|0
1592382600000|2020-06-17 08:30:00|37145.23|37145.23|37162.45|37162.45|37175.85|37175.85|37136.62|37136.62|0
1592382900000|2020-06-17 08:35:00|37147.91|37147.91|37070.92|37070.92|37147.91|37147.91|37063.65|37063.65|0
1592383200000|2020-06-17 08:40:00|37085.47|37085.47|37040.49|37040.49|37085.47|37085.47|37040.49|37040.49|0
1592383500000|2020-06-17 08:45:00|37036.47|37036.47|37031.3|37031.3|37056.38|37056.38|37031.3|37031.3|0
1592383800000|2020-06-17 08:50:00|37025.94|37025.94|36992.07|36992.07|37025.94|37025.94|36971.01|36971.01|0
1592384100000|2020-06-17 08:55:00|36970.25|36970.25|37017|37017|37024.27|37024.27|36970.25|36970.25|0
1592384400000|2020-06-17 09:00:00|37024.27|37024.27|37041.5|37041.5|37050.11|37050.11|37008.38|37008.38|0
1592384700000|2020-06-17 09:05:00|37034.22|37034.22|37058.29|37058.29|37058.29|37058.29|37013.31|37013.31|0
1592385000000|2020-06-17 09:10:00|37043.75|37043.75|37024.6|37024.6|37056.95|37056.95|37007.38|37007.38|0
1592385300000|2020-06-17 09:15:00|37025.94|37025.94|37056.19|37056.19|37072.84|37072.84|37018.67|37018.67|0
1592385600000|2020-06-17 09:20:00|37048.91|37048.91|37028.61|37028.61|37063.06|37063.06|37028.61|37028.61|0
1592385900000|2020-06-17 09:25:00|37021.33|37021.33|37023.25|37023.25|37037.79|37037.79|36998.75|36998.75|0
1592386200000|2020-06-17 09:30:00|37024.59|37024.59|37064.9|37064.9|37064.9|37064.9|37011.31|37011.31|0
1592386500000|2020-06-17 09:35:00|37057.63|37057.63|37060.3|37060.3|37060.3|37060.3|37031.79|37031.79|0
1592386800000|2020-06-17 09:40:00|37045.76|37045.76|37053.8|37053.8|37071.02|37071.02|37036.57|37036.57|0
1592387100000|2020-06-17 09:45:00|37061.07|37061.07|36988.72|36988.72|37065.66|37065.66|36955.61|36955.61|0
1592387400000|2020-06-17 09:50:00|36981.45|36981.45|37064.73|37064.73|37066.07|37066.07|36973.42|36973.42|0
1592387700000|2020-06-17 09:55:00|37053.44|37053.44|37039.27|37039.27|37081.57|37081.57|37039.27|37039.27|0
1592388000000|2020-06-17 10:00:00|37046.54|37046.54|37040.61|37040.61|37049.8|37049.8|37014.77|37014.77|0
1592388300000|2020-06-17 10:05:00|37026.06|37026.06|37034.67|37034.67|37036.01|37036.01|37006.92|37006.92|0
1592388600000|2020-06-17 10:10:00|37037.35|37037.35|37038.54|37038.54|37057.26|37057.26|37035.44|37035.44|0
1592388900000|2020-06-17 10:15:00|37045.81|37045.81|37054.42|37054.42|37068.97|37068.97|37045.81|37045.81|0
1592389200000|2020-06-17 10:20:00|37053.08|37053.08|37112.61|37112.61|37112.61|37112.61|37043.13|37043.13|0
1592389500000|2020-06-17 10:25:00|37119.88|37119.88|37200.08|37200.08|37200.08|37200.08|37119.88|37119.88|0
1592389800000|2020-06-17 10:30:00|37207.35|37207.35|37182.85|37182.85|37223.23|37223.23|37175.58|37175.58|0
1592390100000|2020-06-17 10:35:00|37181.51|37181.51|37243.46|37243.46|37243.71|37243.71|37181.51|37181.51|0
1592390400000|2020-06-17 10:40:00|37228.92|37228.92|37219.54|37219.54|37228.92|37228.92|37195.81|37195.81|0
1592390700000|2020-06-17 10:45:00|37218.2|37218.2|37189.11|37189.11|37218.2|37218.2|37187.77|37187.77|0
1592391000000|2020-06-17 10:50:00|37186.68|37186.68|37178.97|37178.97|37210.51|37210.51|37173.03|37173.03|0
1592391300000|2020-06-17 10:55:00|37178.16|37178.16|37217.2|37217.2|37217.2|37217.2|37168.21|37168.21|0
1592391600000|2020-06-17 11:00:00|37202.66|37202.66|37197.34|37197.34|37255.72|37255.72|37195.4|37195.4|0
1592391900000|2020-06-17 11:05:00|37204.62|37204.62|37266.93|37266.93|37274.2|37274.2|37197.34|37197.34|0
1592392200000|2020-06-17 11:10:00|37274.2|37274.2|37301.38|37301.38|37315.93|37315.93|37266.93|37266.93|0
1592392500000|2020-06-17 11:15:00|37308.65|37308.65|37310.27|37310.27|37324.82|37324.82|37308.65|37308.65|0
1592392800000|2020-06-17 11:20:00|37317.54|37317.54|37265.29|37265.29|37317.54|37317.54|37255.34|37255.34|0
1592393100000|2020-06-17 11:25:00|37263.95|37263.95|37248.39|37248.39|37263.95|37263.95|37237.86|37237.86|0
1592393400000|2020-06-17 11:30:00|37255.67|37255.67|37252.41|37252.41|37266.96|37266.96|37251.07|37251.07|0
1592393700000|2020-06-17 11:35:00|37259.68|37259.68|37206.69|37206.69|37259.68|37259.68|37206.69|37206.69|0
1592394000000|2020-06-17 11:40:00|37205.35|37205.35|37185.45|37185.45|37205.35|37205.35|37138.56|37138.56|0
1592394300000|2020-06-17 11:45:00|37178.18|37178.18|37223.15|37223.15|37223.15|37223.15|37169.56|37169.56|0
1592394600000|2020-06-17 11:50:00|37230.43|37230.43|37211.16|37211.16|37234.01|37234.01|37205.5|37205.5|0
1592394900000|2020-06-17 11:55:00|37209.82|37209.82|37147.19|37147.19|37209.82|37209.82|37132.64|37132.64|0
1592395200000|2020-06-17 12:00:00|37149.86|37149.86|37196.76|37196.76|37204.03|37204.03|37147.19|37147.19|0
1592395500000|2020-06-17 12:05:00|37182.21|37182.21|37207.92|37207.92|37213.98|37213.98|37174.94|37174.94|0
1592395800000|2020-06-17 12:10:00|37215.2|37215.2|37233.76|37233.76|37233.76|37233.76|37215.2|37215.2|0
1592396100000|2020-06-17 12:15:00|37241.04|37241.04|37235.44|37235.44|37250.99|37250.99|37235.1|37235.1|0
1592396400000|2020-06-17 12:20:00|37228.16|37228.16|37176.42|37176.42|37236.2|37236.2|37160.79|37160.79|0
1592396700000|2020-06-17 12:25:00|37183.7|37183.7|37210.27|37210.27|37215.79|37215.79|37173.49|37173.49|0
1592397000000|2020-06-17 12:30:00|37217.54|37217.54|37257.35|37257.35|37257.35|37257.35|37217.54|37217.54|0
1592397300000|2020-06-17 12:35:00|37256.01|37256.01|37237.44|37237.44|37261.94|37261.94|37228.83|37228.83|0
1592397600000|2020-06-17 12:40:00|37230.17|37230.17|37217.47|37217.47|37243.3|37243.3|37210.19|37210.19|0
1592397900000|2020-06-17 12:45:00|37210.19|37210.19|37232.01|37232.01|37232.01|37232.01|37200.24|37200.24|0
1592398200000|2020-06-17 12:50:00|37224.74|37224.74|37206.68|37206.68|37232.01|37232.01|37206.17|37206.17|0
1592398500000|2020-06-17 12:55:00|37213.95|37213.95|37204|37204|37213.95|37213.95|37188.11|37188.11|0
1592398800000|2020-06-17 13:00:00|37196.72|37196.72|37202.66|37202.66|37209.36|37209.36|37189.45|37189.45|0
1592399100000|2020-06-17 13:05:00|37209.93|37209.93|37183.96|37183.96|37238.89|37238.89|37183.96|37183.96|0
1592399400000|2020-06-17 13:10:00|37191.23|37191.23|37233.38|37233.38|37233.38|37233.38|37191.23|37191.23|0
1592399700000|2020-06-17 13:15:00|37234.72|37234.72|37191.65|37191.65|37234.72|37234.72|37173.85|37173.85|0
1592400000000|2020-06-17 13:20:00|37194.33|37194.33|37174.86|37174.86|37212.65|37212.65|37168.93|37168.93|0
1592400300000|2020-06-17 13:25:00|37167.59|37167.59|37218.25|37218.25|37218.25|37218.25|37160.31|37160.31|0
1592400600000|2020-06-17 13:30:00|37210.97|37210.97|37259.21|37259.21|37275.09|37275.09|37152.02|37152.02|0
1592400900000|2020-06-17 13:35:00|37266.48|37266.48|37183.8|37183.8|37317.39|37317.39|37169.25|37169.25|0
1592401200000|2020-06-17 13:40:00|37176.52|37176.52|37164.5|37164.5|37224.76|37224.76|37159.14|37159.14|0
1592401500000|2020-06-17 13:45:00|37171.78|37171.78|37206.8|37206.8|37244.51|37244.51|37160.48|37160.48|0
1592401800000|2020-06-17 13:50:00|37214.08|37214.08|37233.98|37233.98|37248.53|37248.53|37206.8|37206.8|0
1592402100000|2020-06-17 13:55:00|37241.25|37241.25|37200.1|37200.1|37249.1|37249.1|37185.56|37185.56|0
1592402400000|2020-06-17 14:00:00|37207.38|37207.38|37173.86|37173.86|37229.2|37229.2|37144.77|37144.77|0
1592402700000|2020-06-17 14:05:00|37181.14|37181.14|37265.66|37265.66|37292.84|37292.84|37181.14|37181.14|0
1592403000000|2020-06-17 14:10:00|37262.98|37262.98|37246.85|37246.85|37288.57|37288.57|37239.57|37239.57|0
1592403300000|2020-06-17 14:15:00|37248.18|37248.18|37263.06|37263.06|37292.59|37292.59|37177.94|37177.94|0
1592403600000|2020-06-17 14:20:00|37277.6|37277.6|37296.99|37296.99|37340.77|37340.77|37270.33|37270.33|0
1592403900000|2020-06-17 14:25:00|37289.72|37289.72|37328.96|37328.96|37367.81|37367.81|37289.72|37289.72|0
1592404200000|2020-06-17 14:30:00|37321.69|37321.69|37357.69|37357.69|37373.98|37373.98|37262.25|37262.25|0
1592404500000|2020-06-17 14:35:00|37350.42|37350.42|37365.15|37365.15|37374.92|37374.92|37331.28|37331.28|0
1592404800000|2020-06-17 14:40:00|37372.42|37372.42|37405.79|37405.79|37413.06|37413.06|37332.29|37332.29|0
1592405100000|2020-06-17 14:45:00|37398.51|37398.51|37389.74|37389.74|37428.02|37428.02|37379.79|37379.79|0
1592405400000|2020-06-17 14:50:00|37382.46|37382.46|37390.56|37390.56|37405.11|37405.11|37351.11|37351.11|0
1592405700000|2020-06-17 14:55:00|37397.84|37397.84|37432.97|37432.97|37447.52|37447.52|37390.56|37390.56|0
1592406000000|2020-06-17 15:00:00|37439.45|37439.45|37453.73|37453.73|37484.16|37484.16|37429.23|37429.23|0
1592406300000|2020-06-17 15:05:00|37461|37461|37479.92|37479.92|37510.35|37510.35|37456.76|37456.76|0
1592406600000|2020-06-17 15:10:00|37474.56|37474.56|37473.55|37473.55|37493.45|37493.45|37457.66|37457.66|0
1592406900000|2020-06-17 15:15:00|37466.27|37466.27|37471.68|37471.68|37494.79|37494.79|37459|37459|0
1592407200000|2020-06-17 15:20:00|37472.08|37472.08|37463.9|37463.9|37494.97|37494.97|37463.9|37463.9|0
1592407500000|2020-06-17 15:25:00|37465.24|37465.24|37513.11|37513.11|37524.54|37524.54|37463.9|37463.9|0
1592464500000|2020-06-18 07:15:00|37280.62|37280.62|37316.22|37316.22|37316.22|37316.22|37267.99|37267.99|0
1592464800000|2020-06-18 07:20:00|37313.79|37313.79|37284.5|37284.5|37330.25|37330.25|37261.34|37261.34|0
1592465100000|2020-06-18 07:25:00|37288.52|37288.52|37280.67|37280.67|37288.52|37288.52|37237.61|37237.61|0
1592465400000|2020-06-18 07:30:00|37287.94|37287.94|37323.55|37323.55|37332.16|37332.16|37287.94|37287.94|0
1592465700000|2020-06-18 07:35:00|37316.27|37316.27|37311.16|37311.16|37316.27|37316.27|37288|37288|0
1592466000000|2020-06-18 07:40:00|37303.88|37303.88|37323.21|37323.21|37358.24|37358.24|37303.88|37303.88|0
1592466300000|2020-06-18 07:45:00|37325.89|37325.89|37390.77|37390.77|37390.77|37390.77|37325.89|37325.89|0
1592466600000|2020-06-18 07:50:00|37376.23|37376.23|37350.5|37350.5|37376.23|37376.23|37322.06|37322.06|0
1592466900000|2020-06-18 07:55:00|37343.23|37343.23|37365.48|37365.48|37393.57|37393.57|37343.23|37343.23|0
1592467200000|2020-06-18 08:00:00|37369.5|37369.5|37392.24|37392.24|37399.51|37399.51|37348.26|37348.26|0
1592467500000|2020-06-18 08:05:00|37384.97|37384.97|37414.25|37414.25|37421.52|37421.52|37374.44|37374.44|0
1592467800000|2020-06-18 08:10:00|37421.52|37421.52|37380.95|37380.95|37433.96|37433.96|37378.27|37378.27|0
1592468100000|2020-06-18 08:15:00|37388.22|37388.22|37422.67|37422.67|37422.67|37422.67|37388.22|37388.22|0
1592468400000|2020-06-18 08:20:00|37415.4|37415.4|37432.62|37432.62|37441.24|37441.24|37405.45|37405.45|0
1592468700000|2020-06-18 08:25:00|37427.26|37427.26|37410.55|37410.55|37451.19|37451.19|37401.94|37401.94|0
1592469000000|2020-06-18 08:30:00|37411.05|37411.05|37510.32|37510.32|37529.46|37529.46|37392.49|37392.49|0
1592469300000|2020-06-18 08:35:00|37507.64|37507.64|37540.94|37540.94|37589.17|37589.17|37500.36|37500.36|0
1592469600000|2020-06-18 08:40:00|37533.66|37533.66|37542.31|37542.31|37577.32|37577.32|37527.73|37527.73|0
1592469900000|2020-06-18 08:45:00|37539.63|37539.63|37520.42|37520.42|37548.25|37548.25|37482.6|37482.6|0
1592470200000|2020-06-18 08:50:00|37505.88|37505.88|37495.16|37495.16|37516.4|37516.4|37440.8|37440.8|0
1592470500000|2020-06-18 08:55:00|37496.37|37496.37|37550.48|37550.48|37565.02|37565.02|37476.47|37476.47|0
1592470800000|2020-06-18 09:00:00|37535.93|37535.93|37479.47|37479.47|37550.48|37550.48|37471.44|37471.44|0
1592471100000|2020-06-18 09:05:00|37494.02|37494.02|37493.26|37493.26|37530.38|37530.38|37485.99|37485.99|0
1592471400000|2020-06-18 09:10:00|37485.99|37485.99|37489.25|37489.25|37489.25|37489.25|37450.2|37450.2|0
1592471700000|2020-06-18 09:15:00|37481.97|37481.97|37514.32|37514.32|37514.32|37514.32|37460.73|37460.73|0
1592472000000|2020-06-18 09:20:00|37510.3|37510.3|37524.27|37524.27|37524.85|37524.85|37503.03|37503.03|0
1592472300000|2020-06-18 09:25:00|37517|37517|37562.48|37562.48|37577.03|37577.03|37514.32|37514.32|0
1592472600000|2020-06-18 09:30:00|37569.75|37569.75|37564.25|37564.25|37655.88|37655.88|37555.21|37555.21|0
1592472900000|2020-06-18 09:35:00|37556.98|37556.98|37489.18|37489.18|37564.25|37564.25|37489.18|37489.18|0
1592473200000|2020-06-18 09:40:00|37481.91|37481.91|37507.32|37507.32|37524.54|37524.54|37467.36|37467.36|0
1592473500000|2020-06-18 09:45:00|37514.59|37514.59|37553.82|37553.82|37553.82|37553.82|37514.59|37514.59|0
1592473800000|2020-06-18 09:50:00|37545.21|37545.21|37526.69|37526.69|37561.1|37561.1|37526.69|37526.69|0
1592474100000|2020-06-18 09:55:00|37526.94|37526.94|37581.11|37581.11|37581.11|37581.11|37526.94|37526.94|0
1592474400000|2020-06-18 10:00:00|37588.38|37588.38|37526.18|37526.18|37595.66|37595.66|37506.27|37506.27|0
1592474700000|2020-06-18 10:05:00|37531.54|37531.54|37532.88|37532.88|37552.02|37552.02|37525.6|37525.6|0
1592475000000|2020-06-18 10:10:00|37514.31|37514.31|37526.18|37526.18|37536.13|37536.13|37505.7|37505.7|0
1592475300000|2020-06-18 10:15:00|37518.9|37518.9|37546.19|37546.19|37550.78|37550.78|37511.63|37511.63|0
1592475600000|2020-06-18 10:20:00|37547.53|37547.53|37515.25|37515.25|37547.53|37547.53|37515.25|37515.25|0
1592475900000|2020-06-18 10:25:00|37516.59|37516.59|37542.17|37542.17|37552.12|37552.12|37516.33|37516.33|0
1592476200000|2020-06-18 10:30:00|37544.85|37544.85|37546.19|37546.19|37563.42|37563.42|37530.3|37530.3|0
1592476500000|2020-06-18 10:35:00|37544.85|37544.85|37531.13|37531.13|37552.38|37552.38|37519.26|37519.26|0
1592476800000|2020-06-18 10:40:00|37532.47|37532.47|37540.68|37540.68|37547.95|37547.95|37532.47|37532.47|0
1592477100000|2020-06-18 10:45:00|37539.34|37539.34|37552.45|37552.45|37552.45|37552.45|37531.3|37531.3|0
1592477400000|2020-06-18 10:50:00|37556.47|37556.47|37538.84|37538.84|37578.29|37578.29|37527.55|37527.55|0
1592477700000|2020-06-18 10:55:00|37540.18|37540.18|37540.18|37540.18|37562|37562|37530.22|37530.22|0
1592478000000|2020-06-18 11:00:00|37536.53|37536.53|37406.68|37406.68|37536.53|37536.53|37403.08|37403.08|0
1592478300000|2020-06-18 11:05:00|37399.41|37399.41|37369.6|37369.6|37399.41|37399.41|37345.05|37345.05|0
1592478600000|2020-06-18 11:10:00|37376.87|37376.87|37355.63|37355.63|37376.87|37376.87|37313.9|37313.9|0
1592478900000|2020-06-18 11:15:00|37370.17|37370.17|37387.65|37387.65|37393.58|37393.58|37354.54|37354.54|0
1592479200000|2020-06-18 11:20:00|37365.83|37365.83|37335.97|37335.97|37365.83|37365.83|37324.68|37324.68|0
1592479500000|2020-06-18 11:25:00|37343.25|37343.25|37376.6|37376.6|37404.11|37404.11|37343.25|37343.25|0
1592479800000|2020-06-18 11:30:00|37383.87|37383.87|37366.48|37366.48|37403.78|37403.78|37366.48|37366.48|0
1592480100000|2020-06-18 11:35:00|37351.93|37351.93|37297|37297|37351.93|37351.93|37292.98|37292.98|0
1592480400000|2020-06-18 11:40:00|37299.68|37299.68|37299.68|37299.68|37299.68|37299.68|37299.68|37299.68|0
1592481300000|2020-06-18 11:55:00|37314.22|37314.22|37328.84|37328.84|37329.35|37329.35|37273.65|37273.65|0
1592481600000|2020-06-18 12:00:00|37336.12|37336.12|37362|37362|37386.5|37386.5|37310.28|37310.28|0
1592481900000|2020-06-18 12:05:00|37354.73|37354.73|37335.18|37335.18|37358.75|37358.75|37327.91|37327.91|0
1592482200000|2020-06-18 12:10:00|37342.46|37342.46|37321.98|37321.98|37342.46|37342.46|37314.7|37314.7|0
1592482500000|2020-06-18 12:15:00|37323.31|37323.31|37332.76|37332.76|37347.31|37347.31|37321.47|37321.47|0
1592482800000|2020-06-18 12:20:00|37340.04|37340.04|37330.08|37330.08|37340.04|37340.04|37315.54|37315.54|0
1592483100000|2020-06-18 12:25:00|37331.42|37331.42|37348.35|37348.35|37367.79|37367.79|37331.42|37331.42|0
1592483400000|2020-06-18 12:30:00|37370.17|37370.17|37334.91|37334.91|37370.17|37370.17|37286.72|37286.72|0
1592483700000|2020-06-18 12:35:00|37349.46|37349.46|37374.72|37374.72|37375.3|37375.3|37346.2|37346.2|0
1592484000000|2020-06-18 12:40:00|37389.27|37389.27|37417.02|37417.02|37417.02|37417.02|37389.27|37389.27|0
1592484300000|2020-06-18 12:45:00|37421.04|37421.04|37398.89|37398.89|37421.04|37421.04|37390.61|37390.61|0
1592484600000|2020-06-18 12:50:00|37384.34|37384.34|37347.44|37347.44|37391.61|37391.61|37346.63|37346.63|0
1592484900000|2020-06-18 12:55:00|37340.17|37340.17|37369.43|37369.43|37379.39|37379.39|37340.17|37340.17|0
1592485200000|2020-06-18 13:00:00|37376.71|37376.71|37371.35|37371.35|37376.71|37376.71|37333.64|37333.64|0
1592485500000|2020-06-18 13:05:00|37378.62|37378.62|37397.76|37397.76|37412.31|37412.31|37378.62|37378.62|0
1592485800000|2020-06-18 13:10:00|37405.04|37405.04|37411.22|37411.22|37411.22|37411.22|37397.76|37397.76|0
1592486100000|2020-06-18 13:15:00|37433.04|37433.04|37426.02|37426.02|37440.31|37440.31|37423.09|37423.09|0
1592486400000|2020-06-18 13:20:00|37427.36|37427.36|37457.03|37457.03|37466.98|37466.98|37427.36|37427.36|0
1592486700000|2020-06-18 13:25:00|37449.75|37449.75|37508.52|37508.52|37518.47|37518.47|37435.21|37435.21|0
1592487000000|2020-06-18 13:30:00|37515.79|37515.79|37438.85|37438.85|37515.79|37515.79|37393.3|37393.3|0
1592487300000|2020-06-18 13:35:00|37431.58|37431.58|37450.56|37450.56|37463.01|37463.01|37423.54|37423.54|0
1592487600000|2020-06-18 13:40:00|37457.84|37457.84|37490.96|37490.96|37490.96|37490.96|37440.22|37440.22|0
1592487900000|2020-06-18 13:45:00|37483.68|37483.68|37470.67|37470.67|37498.23|37498.23|37452.68|37452.68|0
1592488200000|2020-06-18 13:50:00|37473.35|37473.35|37543.07|37543.07|37549.01|37549.01|37466.07|37466.07|0
1592488500000|2020-06-18 13:55:00|37535.8|37535.8|37536.2|37536.2|37552.26|37552.26|37514.38|37514.38|0
1592488800000|2020-06-18 14:00:00|37543.47|37543.47|37513.23|37513.23|37576.58|37576.58|37484.13|37484.13|0
1592489100000|2020-06-18 14:05:00|37511.89|37511.89|37496.41|37496.41|37533.94|37533.94|37496.41|37496.41|0
1592489400000|2020-06-18 14:10:00|37497.75|37497.75|37468.66|37468.66|37509.62|37509.62|37468.66|37468.66|0
1592489700000|2020-06-18 14:15:00|37475.93|37475.93|37401.18|37401.18|37475.93|37475.93|37398.5|37398.5|0
1592490000000|2020-06-18 14:20:00|37408.45|37408.45|37362.7|37362.7|37423|37423|37362.7|37362.7|0
1592490300000|2020-06-18 14:25:00|37355.43|37355.43|37315.81|37315.81|37362.13|37362.13|37307.2|37307.2|0
1592490600000|2020-06-18 14:30:00|37330.35|37330.35|37413.04|37413.04|37413.04|37413.04|37268.8|37268.8|0
1592490900000|2020-06-18 14:35:00|37414.38|37414.38|37473.15|37473.15|37481.43|37481.43|37414.38|37414.38|0
1592491200000|2020-06-18 14:40:00|37465.88|37465.88|37456.75|37456.75|37481.25|37481.25|37443.54|37443.54|0
1592491500000|2020-06-18 14:45:00|37471.3|37471.3|37461.34|37461.34|37497.13|37497.13|37454.07|37454.07|0
1592491800000|2020-06-18 14:50:00|37454.07|37454.07|37423.63|37423.63|37457.33|37457.33|37415.6|37415.6|0
1592492100000|2020-06-18 14:55:00|37422.29|37422.29|37488.62|37488.62|37498.57|37498.57|37422.29|37422.29|0
1592492400000|2020-06-18 15:00:00|37491.3|37491.3|37527.67|37527.67|37536.28|37536.28|37491.3|37491.3|0
1592492700000|2020-06-18 15:05:00|37520.39|37520.39|37555.39|37555.39|37569.94|37569.94|37520.39|37520.39|0
1592493000000|2020-06-18 15:10:00|37562.66|37562.66|37581.75|37581.75|37581.75|37581.75|37521.22|37521.22|0
1592493300000|2020-06-18 15:15:00|37583.09|37583.09|37508.76|37508.76|37591.95|37591.95|37505.5|37505.5|0
1592493600000|2020-06-18 15:20:00|37516.03|37516.03|37451.41|37451.41|37518.71|37518.71|37451.41|37451.41|0
1592493900000|2020-06-18 15:25:00|37452.75|37452.75|37398.77|37398.77|37468.63|37468.63|37386.78|37386.78|0
1592550900000|2020-06-19 07:15:00|37686.37|37686.37|37648.66|37648.66|37686.37|37686.37|37628.76|37628.76|0
1592551200000|2020-06-19 07:20:00|37655.94|37655.94|37653.26|37653.26|37675.84|37675.84|37638.14|37638.14|0
1592551500000|2020-06-19 07:25:00|37660.53|37660.53|37630.29|37630.29|37660.53|37660.53|37602.16|37602.16|0
1592551800000|2020-06-19 07:30:00|37626.27|37626.27|37615.75|37615.75|37648.28|37648.28|37610.38|37610.38|0
1592552100000|2020-06-19 07:35:00|37617.09|37617.09|37613.08|37613.08|37617.09|37617.09|37587.23|37587.23|0
1592552400000|2020-06-19 07:40:00|37614.42|37614.42|37601.4|37601.4|37646.38|37646.38|37598.53|37598.53|0
1592552700000|2020-06-19 07:45:00|37608.67|37608.67|37616.52|37616.52|37616.52|37616.52|37562.93|37562.93|0
1592553000000|2020-06-19 07:50:00|37623.79|37623.79|37646.19|37646.19|37660.16|37660.16|37623.79|37623.79|0
1592553300000|2020-06-19 07:55:00|37650.21|37650.21|37629.15|37629.15|37654.23|37654.23|37578.24|37578.24|0
1592553600000|2020-06-19 08:00:00|37634.51|37634.51|37624.56|37624.56|37634.51|37634.51|37605.42|37605.42|0
1592553900000|2020-06-19 08:05:00|37610.01|37610.01|37606.57|37606.57|37621.88|37621.88|37574.8|37574.8|0
1592554200000|2020-06-19 08:10:00|37607.91|37607.91|37584.75|37584.75|37609.25|37609.25|37577.48|37577.48|0
1592554500000|2020-06-19 08:15:00|37570.2|37570.2|37610.79|37610.79|37610.79|37610.79|37564.84|37564.84|0
1592554800000|2020-06-19 08:20:00|37616.15|37616.15|37595.09|37595.09|37616.15|37616.15|37595.09|37595.09|0
1592555100000|2020-06-19 08:25:00|37587.82|37587.82|37598.29|37598.29|37603.13|37603.13|37579.97|37579.97|0
1592555400000|2020-06-19 08:30:00|37596.78|37596.78|37611.16|37611.16|37615.18|37615.18|37592.35|37592.35|0
1592555700000|2020-06-19 08:35:00|37603.89|37603.89|37606.65|37606.65|37621.11|37621.11|37599.29|37599.29|0
1592556000000|2020-06-19 08:40:00|37602.63|37602.63|37626.29|37626.29|37627.63|37627.63|37595.36|37595.36|0
1592556300000|2020-06-19 08:45:00|37627.63|37627.63|37607.15|37607.15|37627.63|37627.63|37605.81|37605.81|0
1592556600000|2020-06-19 08:50:00|37603.13|37603.13|37626.29|37626.29|37633.56|37633.56|37595.86|37595.86|0
1592556900000|2020-06-19 08:55:00|37640.84|37640.84|37689.86|37689.86|37689.86|37689.86|37638.16|37638.16|0
1592557200000|2020-06-19 09:00:00|37697.13|37697.13|37677.01|37677.01|37704.41|37704.41|37677.01|37677.01|0
1592557500000|2020-06-19 09:05:00|37694.24|37694.24|37684.29|37684.29|37698.83|37698.83|37681.61|37681.61|0
1592558100000|2020-06-19 09:15:00|37693.66|37693.66|37948.18|37948.18|37949.52|37949.52|37693.66|37693.66|0
1592558400000|2020-06-19 09:20:00|37933.63|37933.63|37895.94|37895.94|37946.84|37946.84|37870.1|37870.1|0
1592558700000|2020-06-19 09:25:00|37917.76|37917.76|37933.64|37933.64|37948.19|37948.19|37916.42|37916.42|0
1592559000000|2020-06-19 09:30:00|37932.83|37932.83|37948.44|37948.44|37948.44|37948.44|37922.6|37922.6|0
1592559300000|2020-06-19 09:35:00|37955.71|37955.71|37976.38|37976.38|37976.38|37976.38|37931.98|37931.98|0
1592559600000|2020-06-19 09:40:00|37969.11|37969.11|37987.48|37987.48|37992.27|37992.27|37965.09|37965.09|0
1592559900000|2020-06-19 09:45:00|37989.1|37989.1|37979.56|37979.56|37990.44|37990.44|37928.24|37928.24|0
1592560200000|2020-06-19 09:50:00|37986.83|37986.83|38095.6|38095.6|38148.62|38148.62|37972.28|37972.28|0
1592560500000|2020-06-19 09:55:00|38096.94|38096.94|38082.65|38082.65|38112.32|38112.32|38055.47|38055.47|0
1592560800000|2020-06-19 10:00:00|38081.31|38081.31|38096.3|38096.3|38099.68|38099.68|38005.13|38005.13|0
1592561100000|2020-06-19 10:05:00|38110.85|38110.85|38213.69|38213.69|38228.49|38228.49|38103.58|38103.58|0
1592561400000|2020-06-19 10:10:00|38212.35|38212.35|38193.71|38193.71|38222.81|38222.81|38190.53|38190.53|0
1592561700000|2020-06-19 10:15:00|38164.62|38164.62|38165.2|38165.2|38193.71|38193.71|38164.62|38164.62|0
1592562000000|2020-06-19 10:20:00|38179.74|38179.74|38175.15|38175.15|38208.84|38208.84|38175.15|38175.15|0
1592562300000|2020-06-19 10:25:00|38176.49|38176.49|38260.56|38260.56|38260.56|38260.56|38176.49|38176.49|0
1592562600000|2020-06-19 10:30:00|38261.9|38261.9|38238.69|38238.69|38276.44|38276.44|38238.69|38238.69|0
1592562900000|2020-06-19 10:35:00|38260.51|38260.51|38261.85|38261.85|38267.78|38267.78|38243.29|38243.29|0
1592563200000|2020-06-19 10:40:00|38263.19|38263.19|38259.94|38259.94|38277.74|38277.74|38255.92|38255.92|0
1592563500000|2020-06-19 10:45:00|38257.26|38257.26|38297.64|38297.64|38312.19|38312.19|38257.26|38257.26|0
1592563800000|2020-06-19 10:50:00|38312.19|38312.19|38301.26|38301.26|38350.66|38350.66|38301.26|38301.26|0
1592564100000|2020-06-19 10:55:00|38308.53|38308.53|38310.44|38310.44|38323.07|38323.07|38303.17|38303.17|0
1592564400000|2020-06-19 11:00:00|38308.68|38308.68|38310.45|38310.45|38326.73|38326.73|38301.46|38301.46|0
1592564700000|2020-06-19 11:05:00|38332.27|38332.27|38278.68|38278.68|38340.89|38340.89|38278.68|38278.68|0
1592565000000|2020-06-19 11:10:00|38271.41|38271.41|38307.2|38307.2|38314.47|38314.47|38271.41|38271.41|0
1592565300000|2020-06-19 11:15:00|38309.88|38309.88|38314.47|38314.47|38314.47|38314.47|38278.11|38278.11|0
1592565600000|2020-06-19 11:20:00|38315.81|38315.81|38291.31|38291.31|38315.81|38315.81|38284.04|38284.04|0
1592565900000|2020-06-19 11:25:00|38292.65|38292.65|38273.51|38273.51|38309.88|38309.88|38273.51|38273.51|0
1592566200000|2020-06-19 11:30:00|38280.78|38280.78|38305.28|38305.28|38312.56|38312.56|38280.78|38280.78|0
1592566500000|2020-06-19 11:35:00|38310.64|38310.64|38328.37|38328.37|38331.05|38331.05|38294.76|38294.76|0
1592566800000|2020-06-19 11:40:00|38329.71|38329.71|38291.43|38291.43|38329.71|38329.71|38288.75|38288.75|0
1592567100000|2020-06-19 11:45:00|38284.15|38284.15|38224.63|38224.63|38284.15|38284.15|38224.63|38224.63|0
1592567400000|2020-06-19 11:50:00|38227.31|38227.31|38246.45|38246.45|38249.13|38249.13|38227.31|38227.31|0
1592567700000|2020-06-19 11:55:00|38231.9|38231.9|38265.01|38265.01|38266.35|38266.35|38224.63|38224.63|0
1592568000000|2020-06-19 12:00:00|38257.74|38257.74|38247.21|38247.21|38273.63|38273.63|38247.21|38247.21|0
1592568300000|2020-06-19 12:05:00|38248.55|38248.55|38290.85|38290.85|38290.85|38290.85|38238.6|38238.6|0
1592568600000|2020-06-19 12:10:00|38289.51|38289.51|38205.49|38205.49|38289.51|38289.51|38205.49|38205.49|0
1592568900000|2020-06-19 12:15:00|38208.17|38208.17|38239.94|38239.94|38247.21|38247.21|38203.57|38203.57|0
1592569200000|2020-06-19 12:20:00|38240.44|38240.44|38261.5|38261.5|38264.18|38264.18|38221.88|38221.88|0
1592569500000|2020-06-19 12:25:00|38268.77|38268.77|38287.91|38287.91|38303.8|38303.8|38250.21|38250.21|0
1592569800000|2020-06-19 12:30:00|38295.19|38295.19|38285.23|38285.23|38309.73|38309.73|38268.77|38268.77|0
1592570100000|2020-06-19 12:35:00|38292.51|38292.51|38292.51|38292.51|38322.94|38322.94|38291.17|38291.17|0
1592570400000|2020-06-19 12:40:00|38299.78|38299.78|38309.73|38309.73|38309.73|38309.73|38273.37|38273.37|0
1592570700000|2020-06-19 12:45:00|38287.91|38287.91|38296.52|38296.52|38296.52|38296.52|38279.3|38279.3|0
1592571000000|2020-06-19 12:50:00|38287.91|38287.91|38268.77|38268.77|38287.91|38287.91|38267.43|38267.43|0
1592571300000|2020-06-19 12:55:00|38261.5|38261.5|38299.53|38299.53|38309.48|38309.48|38254.23|38254.23|0
1592571600000|2020-06-19 13:00:00|38284.98|38284.98|38325.94|38325.94|38341.83|38341.83|38284.98|38284.98|0
1592571900000|2020-06-19 13:05:00|38325.44|38325.44|38271.85|38271.85|38325.44|38325.44|38259.98|38259.98|0
1592572200000|2020-06-19 13:10:00|38279.12|38279.12|38290.99|38290.99|38300.94|38300.94|38271.85|38271.85|0
1592572500000|2020-06-19 13:15:00|38269.17|38269.17|38290.99|38290.99|38290.99|38290.99|38269.17|38269.17|0
1592572800000|2020-06-19 13:20:00|38283.71|38283.71|38296.85|38296.85|38296.85|38296.85|38283.71|38283.71|0
1592573100000|2020-06-19 13:25:00|38304.12|38304.12|38377.19|38377.19|38377.19|38377.19|38302.78|38302.78|0
1592573400000|2020-06-19 13:30:00|38369.91|38369.91|38318.1|38318.1|38369.91|38369.91|38297.18|38297.18|0
1592573700000|2020-06-19 13:35:00|38325.37|38325.37|38230.05|38230.05|38325.37|38325.37|38215.51|38215.51|0
1592574000000|2020-06-19 13:40:00|38231.39|38231.39|38196.94|38196.94|38253.21|38253.21|38159.24|38159.24|0
1592574300000|2020-06-19 13:45:00|38195.6|38195.6|38224.12|38224.12|38225.46|38225.46|38155.22|38155.22|0
1592574600000|2020-06-19 13:50:00|38225.46|38225.46|38214.17|38214.17|38235.99|38235.99|38200.96|38200.96|0
1592574900000|2020-06-19 13:55:00|38228.71|38228.71|38199.43|38199.43|38228.71|38228.71|38170.92|38170.92|0
1592575200000|2020-06-19 14:00:00|38206.71|38206.71|38223.93|38223.93|38231.2|38231.2|38178.95|38178.95|0
1592575500000|2020-06-19 14:05:00|38226.61|38226.61|38285.37|38285.37|38293.98|38293.98|38204.79|38204.79|0
1592575800000|2020-06-19 14:10:00|38278.1|38278.1|38320.24|38320.24|38327.52|38327.52|38254.94|38254.94|0
1592576100000|2020-06-19 14:15:00|38321.58|38321.58|38370.58|38370.58|38377.85|38377.85|38311.63|38311.63|0
1592576400000|2020-06-19 14:20:00|38369.24|38369.24|38371.99|38371.99|38383.79|38383.79|38353.43|38353.43|0
1592576700000|2020-06-19 14:25:00|38379.27|38379.27|38369.57|38369.57|38379.27|38379.27|38330.27|38330.27|0
1592577000000|2020-06-19 14:30:00|38362.29|38362.29|38310.37|38310.37|38379.01|38379.01|38303.09|38303.09|0
1592577300000|2020-06-19 14:35:00|38303.09|38303.09|38334.1|38334.1|38340.8|38340.8|38302.33|38302.33|0
1592577600000|2020-06-19 14:40:00|38341.37|38341.37|38375.81|38375.81|38384.43|38384.43|38330.08|38330.08|0
1592577900000|2020-06-19 14:45:00|38368.54|38368.54|38324.9|38324.9|38381.75|38381.75|38324.9|38324.9|0
1592578200000|2020-06-19 14:50:00|38310.36|38310.36|38284.27|38284.27|38317.63|38317.63|38261.11|38261.11|0
1592578500000|2020-06-19 14:55:00|38282.93|38282.93|38281.91|38281.91|38282.93|38282.93|38241.2|38241.2|0
1592578800000|2020-06-19 15:00:00|38284.59|38284.59|38291.54|38291.54|38305.83|38305.83|38274.06|38274.06|0
1592579100000|2020-06-19 15:05:00|38298.81|38298.81|38298.7|38298.7|38308.5|38308.5|38275.65|38275.65|0
1592579400000|2020-06-19 15:10:00|38300.04|38300.04|38322.74|38322.74|38336.54|38336.54|38288.88|38288.88|0
1592579700000|2020-06-19 15:15:00|38324.08|38324.08|38268.95|38268.95|38324.08|38324.08|38261.67|38261.67|0
1592580000000|2020-06-19 15:20:00|38264.93|38264.93|38323.47|38323.47|38332.66|38332.66|38254.98|38254.98|0
1592580300000|2020-06-19 15:25:00|38330.75|38330.75|38285.51|38285.51|38331.02|38331.02|38252.14|38252.14|0
1592810100000|2020-06-22 07:15:00|37916.17|37916.17|37884.14|37884.14|37926.12|37926.12|37818.68|37818.68|0
1592810400000|2020-06-22 07:20:00|37869.59|37869.59|37841.33|37841.33|37880.3|37880.3|37792.91|37792.91|0
1592810700000|2020-06-22 07:25:00|37837.69|37837.69|37932.55|37932.55|37953.29|37953.29|37834.05|37834.05|0
1592811000000|2020-06-22 07:30:00|37939.83|37939.83|38002.75|38002.75|38031.84|38031.84|37925.28|37925.28|0
1592811300000|2020-06-22 07:35:00|38010.02|38010.02|38006|38006|38029.16|38029.16|37992.8|37992.8|0
1592811600000|2020-06-22 07:40:00|38006.41|38006.41|38026.89|38026.89|38038.18|38038.18|37995.88|37995.88|0
1592811900000|2020-06-22 07:45:00|38019.62|38019.62|38011.61|38011.61|38019.62|38019.62|37991.71|37991.71|0
1592812200000|2020-06-22 07:50:00|38007.59|38007.59|37999.74|37999.74|38023.48|38023.48|37991.13|37991.13|0
1592812500000|2020-06-22 07:55:00|37992.47|37992.47|37962.74|37962.74|37992.47|37992.47|37945.51|37945.51|0
1592812800000|2020-06-22 08:00:00|37955.46|37955.46|37920.26|37920.26|37962.74|37962.74|37908.39|37908.39|0
1592813100000|2020-06-22 08:05:00|37927.53|37927.53|37893.84|37893.84|37934.8|37934.8|37886.56|37886.56|0
1592813400000|2020-06-22 08:10:00|37886.56|37886.56|37892.5|37892.5|37917|37917|37882.55|37882.55|0
1592813700000|2020-06-22 08:15:00|37899.77|37899.77|37936.14|37936.14|37940.16|37940.16|37873.94|37873.94|0
1592814000000|2020-06-22 08:20:00|37950.69|37950.69|38002.44|38002.44|38017.49|38017.49|37950.69|37950.69|0
1592814300000|2020-06-22 08:25:00|38009.72|38009.72|38031.54|38031.54|38046.09|38046.09|37999.77|37999.77|0
1592814600000|2020-06-22 08:30:00|38035.56|38035.56|38044.17|38044.17|38044.17|38044.17|38002.44|38002.44|0
1592814900000|2020-06-22 08:35:00|38051.44|38051.44|38106.88|38106.88|38128.7|38128.7|38051.44|38051.44|0
1592815200000|2020-06-22 08:40:00|38104.2|38104.2|38110.14|38110.14|38167.75|38167.75|38098.85|38098.85|0
1592815500000|2020-06-22 08:45:00|38112.82|38112.82|38078.95|38078.95|38112.82|38112.82|38063.06|38063.06|0
1592815800000|2020-06-22 08:50:00|38080.29|38080.29|38192.07|38192.07|38192.07|38192.07|38080.29|38080.29|0
1592816100000|2020-06-22 08:55:00|38194.75|38194.75|38148.18|38148.18|38202.02|38202.02|38121.25|38121.25|0
1592816400000|2020-06-22 09:00:00|38140.9|38140.9|38206.04|38206.04|38206.04|38206.04|38109.13|38109.13|0
1592816700000|2020-06-22 09:05:00|38213.32|38213.32|38242.49|38242.49|38264.81|38264.81|38213.32|38213.32|0
1592817000000|2020-06-22 09:10:00|38235.22|38235.22|38207.71|38207.71|38246|38246|38207.71|38207.71|0
1592817300000|2020-06-22 09:15:00|38193.16|38193.16|38214.73|38214.73|38216.07|38216.07|38179.7|38179.7|0
1592817600000|2020-06-22 09:20:00|38207.46|38207.46|38270.42|38270.42|38270.42|38270.42|38207.46|38207.46|0
1592817900000|2020-06-22 09:25:00|38269.09|38269.09|38318.08|38318.08|38318.08|38318.08|38261.81|38261.81|0
1592818200000|2020-06-22 09:30:00|38310.81|38310.81|38110.58|38110.58|38310.81|38310.81|38103.3|38103.3|0
1592818500000|2020-06-22 09:35:00|38103.3|38103.3|38131.06|38131.06|38187.33|38187.33|38103.3|38103.3|0
1592818800000|2020-06-22 09:40:00|38138.33|38138.33|38177.38|38177.38|38194.02|38194.02|38138.33|38138.33|0
1592819100000|2020-06-22 09:45:00|38170.11|38170.11|38201.3|38201.3|38208.57|38208.57|38159.57|38159.57|0
1592819400000|2020-06-22 09:50:00|38202.64|38202.64|38205.14|38205.14|38213.17|38213.17|38191.35|38191.35|0
1592819700000|2020-06-22 09:55:00|38212.41|38212.41|38246.99|38246.99|38248.2|38248.2|38212.41|38212.41|0
1592820000000|2020-06-22 10:00:00|38239.72|38239.72|38166.4|38166.4|38245.07|38245.07|38166.4|38166.4|0
1592820300000|2020-06-22 10:05:00|38151.85|38151.85|38170.41|38170.41|38170.41|38170.41|38130.03|38130.03|0
1592820600000|2020-06-22 10:10:00|38169.07|38169.07|38123.33|38123.33|38169.07|38169.07|38123.33|38123.33|0
1592820900000|2020-06-22 10:15:00|38120.66|38120.66|38154.93|38154.93|38170.23|38170.23|38119.32|38119.32|0
1592821200000|2020-06-22 10:20:00|38147.66|38147.66|38124.32|38124.32|38171.4|38171.4|38124.32|38124.32|0
1592821500000|2020-06-22 10:25:00|38117.04|38117.04|38089.11|38089.11|38117.04|38117.04|38087.19|38087.19|0
1592821800000|2020-06-22 10:30:00|38096.38|38096.38|38179.99|38179.99|38184|38184|38096.38|38096.38|0
1592822100000|2020-06-22 10:35:00|38175.97|38175.97|38166.78|38166.78|38175.97|38175.97|38149.55|38149.55|0
1592822400000|2020-06-22 10:40:00|38174.05|38174.05|38136.92|38136.92|38174.05|38174.05|38136.92|38136.92|0
1592822700000|2020-06-22 10:45:00|38129.65|38129.65|38101.72|38101.72|38134.25|38134.25|38101.13|38101.13|0
1592823000000|2020-06-22 10:50:00|38094.45|38094.45|38027.72|38027.72|38094.45|38094.45|38027.72|38027.72|0
1592823300000|2020-06-22 10:55:00|38049.54|38049.54|38074.04|38074.04|38074.04|38074.04|38027.72|38027.72|0
1592823600000|2020-06-22 11:00:00|38059.49|38059.49|38059.99|38059.99|38067.26|38067.26|38033.57|38033.57|0
1592823900000|2020-06-22 11:05:00|38067.26|38067.26|38081.05|38081.05|38100.95|38100.95|38059.99|38059.99|0
1592824200000|2020-06-22 11:10:00|38079.71|38079.71|38080.22|38080.22|38086.99|38086.99|38070.85|38070.85|0
1592824500000|2020-06-22 11:15:00|38081.56|38081.56|38103.38|38103.38|38127.88|38127.88|38081.56|38081.56|0
1592824800000|2020-06-22 11:20:00|38096.1|38096.1|38064.33|38064.33|38096.1|38096.1|38064.33|38064.33|0
1592825100000|2020-06-22 11:25:00|38057.06|38057.06|38107.39|38107.39|38117.93|38117.93|38055.72|38055.72|0
1592825400000|2020-06-22 11:30:00|38106.06|38106.06|38072.23|38072.23|38117.35|38117.35|38069.56|38069.56|0
1592825700000|2020-06-22 11:35:00|38064.96|38064.96|38086.78|38086.78|38090.8|38090.8|38057.69|38057.69|0
1592826000000|2020-06-22 11:40:00|38094.06|38094.06|38082.09|38082.09|38094.06|38094.06|38082.09|38082.09|0
1592826300000|2020-06-22 11:45:00|38089.37|38089.37|38097.98|38097.98|38115.21|38115.21|38089.37|38089.37|0
1592826600000|2020-06-22 11:50:00|38105.25|38105.25|38079.09|38079.09|38106.59|38106.59|38066.71|38066.71|0
1592826900000|2020-06-22 11:55:00|38086.37|38086.37|38111.45|38111.45|38116.8|38116.8|38086.37|38086.37|0
1592827200000|2020-06-22 12:00:00|38112.78|38112.78|38092.3|38092.3|38129.43|38129.43|38092.3|38092.3|0
1592827500000|2020-06-22 12:05:00|38085.03|38085.03|38073.16|38073.16|38087.7|38087.7|38069.52|38069.52|0
1592827800000|2020-06-22 12:10:00|38067.8|38067.8|38087.7|38087.7|38105.51|38105.51|38065.13|38065.13|0
1592828100000|2020-06-22 12:15:00|38080.43|38080.43|38103.84|38103.84|38125.66|38125.66|38080.43|38080.43|0
1592828400000|2020-06-22 12:20:00|38096.57|38096.57|38096.97|38096.97|38120.13|38120.13|38096.57|38096.57|0
1592828700000|2020-06-22 12:25:00|38082.42|38082.42|38094.3|38094.3|38094.3|38094.3|38065.2|38065.2|0
1592829000000|2020-06-22 12:30:00|38087.02|38087.02|38092.96|38092.96|38092.96|38092.96|38072.47|38072.47|0
1592829300000|2020-06-22 12:35:00|38085.68|38085.68|38071.14|38071.14|38089.7|38089.7|38066.54|38066.54|0
1592829600000|2020-06-22 12:40:00|38078.41|38078.41|38084.34|38084.34|38085.68|38085.68|38078.41|38078.41|0
1592829900000|2020-06-22 12:45:00|38091.62|38091.62|38083.51|38083.51|38123.89|38123.89|38083.51|38083.51|0
1592830200000|2020-06-22 12:50:00|38098.06|38098.06|38067.62|38067.62|38098.06|38098.06|38051.74|38051.74|0
1592830500000|2020-06-22 12:55:00|38060.35|38060.35|38087.19|38087.19|38087.19|38087.19|38060.35|38060.35|0
1592830800000|2020-06-22 13:00:00|38094.46|38094.46|38076.16|38076.16|38094.46|38094.46|38068.75|38068.75|0
1592831100000|2020-06-22 13:05:00|38090.7|38090.7|38088.84|38088.84|38113.33|38113.33|38088.84|38088.84|0
1592831400000|2020-06-22 13:10:00|38090.17|38090.17|38064.92|38064.92|38090.75|38090.75|38063.58|38063.58|0
1592831700000|2020-06-22 13:15:00|38066.26|38066.26|38053.3|38053.3|38074.87|38074.87|38050.37|38050.37|0
1592832000000|2020-06-22 13:20:00|38060.57|38060.57|38073.2|38073.2|38081.81|38081.81|38060.57|38060.57|0
1592832300000|2020-06-22 13:25:00|38071.86|38071.86|38081.56|38081.56|38081.56|38081.56|38059.74|38059.74|0
1592832600000|2020-06-22 13:30:00|38078.88|38078.88|38009.79|38009.79|38078.88|38078.88|37992.56|37992.56|0
1592832900000|2020-06-22 13:35:00|38017.06|38017.06|37935.45|37935.45|38041.31|38041.31|37931.44|37931.44|0
1592833200000|2020-06-22 13:40:00|37928.18|37928.18|37911.71|37911.71|37963.97|37963.97|37895.83|37895.83|0
1592833500000|2020-06-22 13:45:00|37904.44|37904.44|37913.81|37913.81|37942.91|37942.91|37901.18|37901.18|0
1592833800000|2020-06-22 13:50:00|37917.83|37917.83|37911.13|37911.13|37925.1|37925.1|37884.71|37884.71|0
1592834100000|2020-06-22 13:55:00|37916.49|37916.49|37923.76|37923.76|37927.78|37927.78|37881.46|37881.46|0
1592834400000|2020-06-22 14:00:00|37938.31|37938.31|37905.2|37905.2|37944.24|37944.24|37868.83|37868.83|0
1592834700000|2020-06-22 14:05:00|37906.54|37906.54|37939.73|37939.73|37947|37947|37886.63|37886.63|0
1592835000000|2020-06-22 14:10:00|37940.48|37940.48|37922.59|37922.59|37940.48|37940.48|37912.64|37912.64|0
1592835300000|2020-06-22 14:15:00|37915.32|37915.32|37888.39|37888.39|37929.87|37929.87|37880.87|37880.87|0
1592835600000|2020-06-22 14:20:00|37873.85|37873.85|37801.44|37801.44|37873.85|37873.85|37801.44|37801.44|0
1592835900000|2020-06-22 14:25:00|37808.71|37808.71|37730.62|37730.62|37811.39|37811.39|37716.07|37716.07|0
1592836200000|2020-06-22 14:30:00|37729.28|37729.28|37667.08|37667.08|37729.28|37729.28|37663.82|37663.82|0
1592836500000|2020-06-22 14:35:00|37668.41|37668.41|37652.02|37652.02|37668.41|37668.41|37614.32|37614.32|0
1592836800000|2020-06-22 14:40:00|37660.64|37660.64|37624.85|37624.85|37666.57|37666.57|37624.27|37624.27|0
1592837100000|2020-06-22 14:45:00|37632.12|37632.12|37601.69|37601.69|37652.02|37652.02|37589.82|37589.82|0
1592837400000|2020-06-22 14:50:00|37608.96|37608.96|37638.06|37638.06|37666.57|37666.57|37608.96|37608.96|0
1592837700000|2020-06-22 14:55:00|37636.72|37636.72|37587.72|37587.72|37636.72|37636.72|37581.79|37581.79|0
1592838000000|2020-06-22 15:00:00|37586.38|37586.38|37587.55|37587.55|37617.63|37617.63|37569.16|37569.16|0
1592838300000|2020-06-22 15:05:00|37594.82|37594.82|37614.29|37614.29|37618.89|37618.89|37581.01|37581.01|0
1592838600000|2020-06-22 15:10:00|37614.04|37614.04|37641.72|37641.72|37661.7|37661.7|37614.04|37614.04|0
1592838900000|2020-06-22 15:15:00|37648.99|37648.99|37659.57|37659.57|37676.17|37676.17|37647.07|37647.07|0
1592839200000|2020-06-22 15:20:00|37660.91|37660.91|37616.5|37616.5|37672.11|37672.11|37616.5|37616.5|0
1592839500000|2020-06-22 15:25:00|37615.16|37615.16|37609.07|37609.07|37638.57|37638.57|37589.17|37589.17|0
1592896500000|2020-06-23 07:15:00|37530.56|37530.56|37621.2|37621.2|37661.09|37661.09|37530.56|37530.56|0
1592896800000|2020-06-23 07:20:00|37619.86|37619.86|37556.49|37556.49|37634.59|37634.59|37543.28|37543.28|0
1592897100000|2020-06-23 07:25:00|37557.83|37557.83|37523.74|37523.74|37570.46|37570.46|37495.22|37495.22|0
1592897400000|2020-06-23 07:30:00|37545.56|37545.56|37524.49|37524.49|37559.52|37559.52|37494.06|37494.06|0
1592897700000|2020-06-23 07:35:00|37517.22|37517.22|37507.27|37507.27|37517.22|37517.22|37465.54|37465.54|0
1592898000000|2020-06-23 07:40:00|37521.82|37521.82|37594.63|37594.63|37594.63|37594.63|37520.48|37520.48|0
1592898300000|2020-06-23 07:45:00|37595.97|37595.97|37539.3|37539.3|37603.25|37603.25|37517.47|37517.47|0
1592898600000|2020-06-23 07:50:00|37553.84|37553.84|37559.96|37559.96|37574.5|37574.5|37545.23|37545.23|0
1592898900000|2020-06-23 07:55:00|37567.23|37567.23|37616.56|37616.56|37616.56|37616.56|37545.41|37545.41|0
1592899200000|2020-06-23 08:00:00|37609.28|37609.28|37593.98|37593.98|37637.62|37637.62|37593.98|37593.98|0
1592899500000|2020-06-23 08:05:00|37601.25|37601.25|37585.19|37585.19|37617.72|37617.72|37576|37576|0
1592899800000|2020-06-23 08:10:00|37607.01|37607.01|37677.48|37677.48|37692.02|37692.02|37607.01|37607.01|0
1592900100000|2020-06-23 08:15:00|37680.15|37680.15|37648.96|37648.96|37681.49|37681.49|37618.7|37618.7|0
1592900400000|2020-06-23 08:20:00|37656.24|37656.24|37643.61|37643.61|37669.44|37669.44|37634.99|37634.99|0
1592900700000|2020-06-23 08:25:00|37636.33|37636.33|37688.77|37688.77|37707.91|37707.91|37636.33|37636.33|0
1592901000000|2020-06-23 08:30:00|37690.1|37690.1|37637.78|37637.78|37690.1|37690.1|37637.78|37637.78|0
1592901300000|2020-06-23 08:35:00|37630.5|37630.5|37646.21|37646.21|37655.58|37655.58|37618.71|37618.71|0
1592901600000|2020-06-23 08:40:00|37653.49|37653.49|37672.64|37672.64|37698.47|37698.47|37653.49|37653.49|0
1592901900000|2020-06-23 08:45:00|37671.3|37671.3|37648.72|37648.72|37671.3|37671.3|37632.83|37632.83|0
1592902200000|2020-06-23 08:50:00|37647.38|37647.38|37638.27|37638.27|37664.11|37664.11|37623.89|37623.89|0
1592902500000|2020-06-23 08:55:00|37640.95|37640.95|37656.08|37656.08|37671.96|37671.96|37638.27|37638.27|0
1592902800000|2020-06-23 09:00:00|37663.35|37663.35|37723.48|37723.48|37730.76|37730.76|37663.35|37663.35|0
1592903100000|2020-06-23 09:05:00|37730.76|37730.76|37736.69|37736.69|37752.58|37752.58|37729.42|37729.42|0
1592903400000|2020-06-23 09:10:00|37735.35|37735.35|37696.81|37696.81|37742.63|37742.63|37689.53|37689.53|0
1592903700000|2020-06-23 09:15:00|37699.49|37699.49|37701.58|37701.58|37702.92|37702.92|37694.31|37694.31|0
1592904000000|2020-06-23 09:20:00|37694.31|37694.31|37717.47|37717.47|37717.47|37717.47|37688.95|37688.95|0
1592904300000|2020-06-23 09:25:00|37720.15|37720.15|37716.13|37716.13|37736.03|37736.03|37708.86|37708.86|0
1592904600000|2020-06-23 09:30:00|37717.47|37717.47|37711.53|37711.53|37717.47|37717.47|37679.76|37679.76|0
1592904900000|2020-06-23 09:35:00|37714.21|37714.21|37681.1|37681.1|37725.5|37725.5|37681.1|37681.1|0
1592905200000|2020-06-23 09:40:00|37683.78|37683.78|37699.66|37699.66|37701|37701|37682.44|37682.44|0
1592905500000|2020-06-23 09:45:00|37698.32|37698.32|37704.08|37704.08|37704.08|37704.08|37698.32|37698.32|0
1592905800000|2020-06-23 09:50:00|37702.74|37702.74|37701.41|37701.41|37704.08|37704.08|37694.13|37694.13|0
1592906100000|2020-06-23 09:55:00|37694.13|37694.13|37684.18|37684.18|37701.41|37701.41|37682.84|37682.84|0
1592906400000|2020-06-23 10:00:00|37682.84|37682.84|37705.24|37705.24|37715.2|37715.2|37681.5|37681.5|0
1592906700000|2020-06-23 10:05:00|37707.92|37707.92|37711.94|37711.94|37721.13|37721.13|37695.29|37695.29|0
1592907000000|2020-06-23 10:10:00|37713.28|37713.28|37738.53|37738.53|37738.53|37738.53|37691.45|37691.45|0
1592907300000|2020-06-23 10:15:00|37738.28|37738.28|37735.03|37735.03|37738.28|37738.28|37712.45|37712.45|0
1592907600000|2020-06-23 10:20:00|37736.37|37736.37|37709.19|37709.19|37736.37|37736.37|37694.64|37694.64|0
1592907900000|2020-06-23 10:25:00|37707.85|37707.85|37700|37700|37716.46|37716.46|37684.69|37684.69|0
1592908200000|2020-06-23 10:30:00|37714.54|37714.54|37720.23|37720.23|37740.71|37740.71|37714.54|37714.54|0
1592908500000|2020-06-23 10:35:00|37712.96|37712.96|37727.5|37727.5|37736.12|37736.12|37710.28|37710.28|0
1592908800000|2020-06-23 10:40:00|37734.78|37734.78|37755.26|37755.26|37755.26|37755.26|37733.44|37733.44|0
1592909100000|2020-06-23 10:45:00|37756.6|37756.6|37769.23|37769.23|37776.5|37776.5|37752|37752|0
1592909400000|2020-06-23 10:50:00|37771.9|37771.9|37732.86|37732.86|37771.9|37771.9|37731.52|37731.52|0
1592909700000|2020-06-23 10:55:00|37734.2|37734.2|37781.65|37781.65|37781.65|37781.65|37731.52|37731.52|0
1592910000000|2020-06-23 11:00:00|37787|37787|37721.95|37721.95|37787|37787|37714.67|37714.67|0
1592910300000|2020-06-23 11:05:00|37720.61|37720.61|37717.93|37717.93|37727.88|37727.88|37710.66|37710.66|0
1592910600000|2020-06-23 11:10:00|37725.21|37725.21|37748.95|37748.95|37750.29|37750.29|37715.26|37715.26|0
1592910900000|2020-06-23 11:15:00|37750.29|37750.29|37781.48|37781.48|37781.48|37781.48|37750.29|37750.29|0
1592911200000|2020-06-23 11:20:00|37786.83|37786.83|37761|37761|37788.17|37788.17|37758.32|37758.32|0
1592911500000|2020-06-23 11:25:00|37768.27|37768.27|37740.76|37740.76|37768.27|37768.27|37740.76|37740.76|0
1592911800000|2020-06-23 11:30:00|37743.44|37743.44|37742.86|37742.86|37747.45|37747.45|37736.16|37736.16|0
1592912100000|2020-06-23 11:35:00|37750.13|37750.13|37768.97|37768.97|37768.97|37768.97|37734.52|37734.52|0
1592912400000|2020-06-23 11:40:00|37776.25|37776.25|37737.2|37737.2|37776.25|37776.25|37735.86|37735.86|0
1592912700000|2020-06-23 11:45:00|37729.93|37729.93|37729.93|37729.93|37732.6|37732.6|37722.65|37722.65|0
1592913000000|2020-06-23 11:50:00|37737.2|37737.2|37727.25|37727.25|37744.47|37744.47|37727.25|37727.25|0
1592913300000|2020-06-23 11:55:00|37741.8|37741.8|37740.46|37740.46|37751.75|37751.75|37725.91|37725.91|0
1592913600000|2020-06-23 12:00:00|37747.73|37747.73|37743.72|37743.72|37747.73|37747.73|37736.44|37736.44|0
1592913900000|2020-06-23 12:05:00|37729.17|37729.17|37731.26|37731.26|37738.54|37738.54|37710.02|37710.02|0
1592914200000|2020-06-23 12:10:00|37702.17|37702.17|37728.01|37728.01|37728.01|37728.01|37696.23|37696.23|0
1592914500000|2020-06-23 12:15:00|37720.73|37720.73|37755.01|37755.01|37755.01|37755.01|37694.89|37694.89|0
1592914800000|2020-06-23 12:20:00|37752.33|37752.33|37784.96|37784.96|37799.51|37799.51|37752.33|37752.33|0
1592915100000|2020-06-23 12:25:00|37777.69|37777.69|37728.61|37728.61|37796.25|37796.25|37728.61|37728.61|0
1592915400000|2020-06-23 12:30:00|37721.34|37721.34|37702.93|37702.93|37736.39|37736.39|37692.98|37692.98|0
1592915700000|2020-06-23 12:35:00|37695.66|37695.66|37731.62|37731.62|37747.91|37747.91|37695.66|37695.66|0
1592916000000|2020-06-23 12:40:00|37724.35|37724.35|37734.88|37734.88|37746.17|37746.17|37715.73|37715.73|0
1592916300000|2020-06-23 12:45:00|37732.2|37732.2|37710.38|37710.38|37740.81|37740.81|37705.78|37705.78|0
1592916600000|2020-06-23 12:50:00|37703.11|37703.11|37643.58|37643.58|37710.38|37710.38|37643.58|37643.58|0
1592916900000|2020-06-23 12:55:00|37636.3|37636.3|37687.22|37687.22|37701.77|37701.77|37636.3|37636.3|0
1592917200000|2020-06-23 13:00:00|37694.49|37694.49|37655.2|37655.2|37694.49|37694.49|37640.65|37640.65|0
1592917500000|2020-06-23 13:05:00|37662.47|37662.47|37639.31|37639.31|37663.81|37663.81|37617.49|37617.49|0
1592917800000|2020-06-23 13:10:00|37637.97|37637.97|37629.94|37629.94|37637.97|37637.97|37608.12|37608.12|0
1592918100000|2020-06-23 13:15:00|37632.62|37632.62|37641.23|37641.23|37658.45|37658.45|37624|37624|0
1592918400000|2020-06-23 13:20:00|37633.96|37633.96|37663.63|37663.63|37663.63|37663.63|37631.28|37631.28|0
1592918700000|2020-06-23 13:25:00|37659.62|37659.62|37636.63|37636.63|37676.84|37676.84|37632.62|37632.62|0
1592919000000|2020-06-23 13:30:00|37643.91|37643.91|37595.16|37595.16|37706.69|37706.69|37583.62|37583.62|0
1592919300000|2020-06-23 13:35:00|37602.43|37602.43|37660.37|37660.37|37660.37|37660.37|37593.82|37593.82|0
1592919600000|2020-06-23 13:40:00|37667.65|37667.65|37669.97|37669.97|37684.52|37684.52|37633.6|37633.6|0
1592919900000|2020-06-23 13:45:00|37668.63|37668.63|37675.5|37675.5|37696.74|37696.74|37646.41|37646.41|0
1592920200000|2020-06-23 13:50:00|37682.78|37682.78|37655.25|37655.25|37694.29|37694.29|37655.25|37655.25|0
1592920500000|2020-06-23 13:55:00|37647.97|37647.97|37676.08|37676.08|37695.63|37695.63|37647.97|37647.97|0
1592920800000|2020-06-23 14:00:00|37677.42|37677.42|37693.89|37693.89|37717.05|37717.05|37662.12|37662.12|0
1592921100000|2020-06-23 14:05:00|37686.61|37686.61|37696.57|37696.57|37703.84|37703.84|37660.2|37660.2|0
1592921400000|2020-06-23 14:10:00|37695.23|37695.23|37695.23|37695.23|37727|37727|37685.28|37685.28|0
1592921700000|2020-06-23 14:15:00|37696.57|37696.57|37699.82|37699.82|37705.18|37705.18|37678|37678|0
1592922000000|2020-06-23 14:20:00|37707.1|37707.1|37717.88|37717.88|37742.38|37742.38|37679.92|37679.92|0
1592922300000|2020-06-23 14:25:00|37725.15|37725.15|37737.78|37737.78|37737.78|37737.78|37704.67|37704.67|0
1592922600000|2020-06-23 14:30:00|37739.12|37739.12|37744.88|37744.88|37755.01|37755.01|37725.15|37725.15|0
1592922900000|2020-06-23 14:35:00|37746.22|37746.22|37764.02|37764.02|37764.02|37764.02|37726.32|37726.32|0
1592923200000|2020-06-23 14:40:00|37756.75|37756.75|37767.28|37767.28|37795.8|37795.8|37748.14|37748.14|0
1592923500000|2020-06-23 14:45:00|37768.62|37768.62|37685.17|37685.17|37768.62|37768.62|37685.17|37685.17|0
1592923800000|2020-06-23 14:50:00|37683.83|37683.83|37720.13|37720.13|37720.38|37720.38|37683.83|37683.83|0
1592924100000|2020-06-23 14:55:00|37722.81|37722.81|37683.18|37683.18|37722.81|37722.81|37667.29|37667.29|0
1592924400000|2020-06-23 15:00:00|37675.91|37675.91|37716.29|37716.29|37723.56|37723.56|37651.99|37651.99|0
1592924700000|2020-06-23 15:05:00|37723.56|37723.56|37728.95|37728.95|37759.93|37759.93|37723.56|37723.56|0
1592925000000|2020-06-23 15:10:00|37721.67|37721.67|37714.7|37714.7|37728.95|37728.95|37704.67|37704.67|0
1592925300000|2020-06-23 15:15:00|37713.36|37713.36|37730.41|37730.41|37744.96|37744.96|37710.69|37710.69|0
1592925600000|2020-06-23 15:20:00|37737.69|37737.69|37766.38|37766.38|37767.72|37767.72|37726.65|37726.65|0
1592925900000|2020-06-23 15:25:00|37765.04|37765.04|37782.19|37782.19|37792.47|37792.47|37758.27|37758.27|0
1592982900000|2020-06-24 07:15:00|37299.38|37299.38|37305.39|37305.39|37312.66|37312.66|37264.93|37264.93|0
1592983200000|2020-06-24 07:20:00|37298.11|37298.11|37295.92|37295.92|37306.45|37306.45|37262.81|37262.81|0
1592983500000|2020-06-24 07:25:00|37288.65|37288.65|37269.5|37269.5|37297.26|37297.26|37231.79|37231.79|0
1592983800000|2020-06-24 07:30:00|37276.78|37276.78|37266.12|37266.12|37306.9|37306.9|37259.42|37259.42|0
1592984100000|2020-06-24 07:35:00|37258.84|37258.84|37158.75|37158.75|37281.42|37281.42|37158.75|37158.75|0
1592984400000|2020-06-24 07:40:00|37152.06|37152.06|37162.99|37162.99|37213.51|37213.51|37152.06|37152.06|0
1592984700000|2020-06-24 07:45:00|37158.98|37158.98|37153.29|37153.29|37164.33|37164.33|37137.15|37137.15|0
1592985000000|2020-06-24 07:50:00|37147.94|37147.94|37133.88|37133.88|37190.24|37190.24|37133.88|37133.88|0
1592985300000|2020-06-24 07:55:00|37126.61|37126.61|37167.75|37167.75|37171.77|37171.77|37126.61|37126.61|0
1592985600000|2020-06-24 08:00:00|37189.58|37189.58|37209.48|37209.48|37212.56|37212.56|37146.51|37146.51|0
1592985900000|2020-06-24 08:05:00|37224.02|37224.02|37186.14|37186.14|37246.43|37246.43|37186.14|37186.14|0
1592986200000|2020-06-24 08:10:00|37207.96|37207.96|37179.29|37179.29|37216.57|37216.57|37158.96|37158.96|0
1592986500000|2020-06-24 08:15:00|37186.56|37186.56|37188.48|37188.48|37210.3|37210.3|37152.11|37152.11|0
1592986800000|2020-06-24 08:20:00|37192.49|37192.49|37169.92|37169.92|37192.49|37192.49|37109.05|37109.05|0
1592987100000|2020-06-24 08:25:00|37184.46|37184.46|37196.81|37196.81|37212.98|37212.98|37162.64|37162.64|0
1592987400000|2020-06-24 08:30:00|37204.84|37204.84|37177.09|37177.09|37204.84|37204.84|37172.11|37172.11|0
1592987700000|2020-06-24 08:35:00|37169.81|37169.81|37185.07|37185.07|37185.07|37185.07|37157.89|37157.89|0
1592988000000|2020-06-24 08:40:00|37192.34|37192.34|37218|37218|37228.71|37228.71|37192.34|37192.34|0
1592988300000|2020-06-24 08:45:00|37210.73|37210.73|37216.24|37216.24|37225.28|37225.28|37210.73|37210.73|0
1592988600000|2020-06-24 08:50:00|37223.52|37223.52|37227.84|37227.84|37241.8|37241.8|37220.56|37220.56|0
1592988900000|2020-06-24 08:55:00|37220.56|37220.56|37226.5|37226.5|37251|37251|37220.56|37220.56|0
1592989200000|2020-06-24 09:00:00|37227.84|37227.84|37250.24|37250.24|37266.12|37266.12|37225.74|37225.74|0
1592989500000|2020-06-24 09:05:00|37242.96|37242.96|37242.74|37242.74|37291.73|37291.73|37240.82|37240.82|0
1592989800000|2020-06-24 09:10:00|37250.01|37250.01|37136.71|37136.71|37268.57|37268.57|37123.5|37123.5|0
1592990100000|2020-06-24 09:15:00|37129.43|37129.43|37103.77|37103.77|37143.98|37143.98|37103.19|37103.19|0
1592990400000|2020-06-24 09:20:00|37111.05|37111.05|37128.85|37128.85|37136.13|37136.13|37111.05|37111.05|0
1592990700000|2020-06-24 09:25:00|37121.58|37121.58|37110.11|37110.11|37163.47|37163.47|37110.11|37110.11|0
1592991000000|2020-06-24 09:30:00|37108.77|37108.77|37156.96|37156.96|37156.96|37156.96|37108.77|37108.77|0
1592991300000|2020-06-24 09:35:00|37164.23|37164.23|37165.22|37165.22|37191.99|37191.99|37164.23|37164.23|0
1592991600000|2020-06-24 09:40:00|37162.54|37162.54|37134.78|37134.78|37162.54|37162.54|37127.51|37127.51|0
1592991900000|2020-06-24 09:45:00|37142.05|37142.05|37170.57|37170.57|37170.57|37170.57|37134.78|37134.78|0
1592992200000|2020-06-24 09:50:00|37177.84|37177.84|37188.38|37188.38|37226.84|37226.84|37177.84|37177.84|0
1592992500000|2020-06-24 09:55:00|37192.39|37192.39|37202.34|37202.34|37202.34|37202.34|37192.39|37192.39|0
1592992800000|2020-06-24 10:00:00|37201|37201|37193.05|37193.05|37218.23|37218.23|37185.77|37185.77|0
1592993100000|2020-06-24 10:05:00|37200.32|37200.32|37274.58|37274.58|37274.58|37274.58|37200.32|37200.32|0
1592993400000|2020-06-24 10:10:00|37267.3|37267.3|37257.93|37257.93|37267.3|37267.3|37237.45|37237.45|0
1592993700000|2020-06-24 10:15:00|37243.38|37243.38|37281.27|37281.27|37281.27|37281.27|37243.38|37243.38|0
1592994000000|2020-06-24 10:20:00|37273.99|37273.99|37217.72|37217.72|37285.28|37285.28|37217.72|37217.72|0
1592994300000|2020-06-24 10:25:00|37225|37225|37252.75|37252.75|37252.75|37252.75|37223.66|37223.66|0
1592994600000|2020-06-24 10:30:00|37245.48|37245.48|37250.83|37250.83|37272.66|37272.66|37230.93|37230.93|0
1592994900000|2020-06-24 10:35:00|37252.17|37252.17|37231.69|37231.69|37283.95|37283.95|37224.42|37224.42|0
1592995200000|2020-06-24 10:40:00|37224.42|37224.42|37214.46|37214.46|37240.3|37240.3|37211.21|37211.21|0
1592995500000|2020-06-24 10:45:00|37213.13|37213.13|37215.8|37215.8|37215.8|37215.8|37192.64|37192.64|0
1592995800000|2020-06-24 10:50:00|37208.53|37208.53|37202.06|37202.06|37217.95|37217.95|37199.39|37199.39|0
1592996100000|2020-06-24 10:55:00|37202.87|37202.87|37232.85|37232.85|37232.85|37232.85|37188.33|37188.33|0
1592996400000|2020-06-24 11:00:00|37233.35|37233.35|37211.18|37211.18|37242.95|37242.95|37211.18|37211.18|0
1592996700000|2020-06-24 11:05:00|37209.84|37209.84|37199.31|37199.31|37209.84|37209.84|37188.02|37188.02|0
1592997000000|2020-06-24 11:10:00|37213.86|37213.86|37215.95|37215.95|37223.23|37223.23|37184.76|37184.76|0
1592997300000|2020-06-24 11:15:00|37213.28|37213.28|37240.45|37240.45|37240.45|37240.45|37196.05|37196.05|0
1592997600000|2020-06-24 11:20:00|37225.9|37225.9|37239.11|37239.11|37241.79|37241.79|37225.9|37225.9|0
1592997900000|2020-06-24 11:25:00|37231.84|37231.84|37239.11|37239.11|37239.11|37239.11|37224.57|37224.57|0
1592998200000|2020-06-24 11:30:00|37241.79|37241.79|37263.61|37263.61|37263.61|37263.61|37219.97|37219.97|0
1592998500000|2020-06-24 11:35:00|37258.26|37258.26|37250.05|37250.05|37286.6|37286.6|37250.05|37250.05|0
1592998800000|2020-06-24 11:40:00|37248.71|37248.71|37232.07|37232.07|37252.73|37252.73|37232.07|37232.07|0
1592999100000|2020-06-24 11:45:00|37236.08|37236.08|37247.95|37247.95|37247.95|37247.95|37221.53|37221.53|0
1592999400000|2020-06-24 11:50:00|37255.23|37255.23|37272.27|37272.27|37285.08|37285.08|37255.23|37255.23|0
1592999700000|2020-06-24 11:55:00|37265|37265|37256.97|37256.97|37265|37265|37249.7|37249.7|0
1593000000000|2020-06-24 12:00:00|37255.63|37255.63|37286.39|37286.39|37287.73|37287.73|37239.74|37239.74|0
1593000300000|2020-06-24 12:05:00|37285.06|37285.06|37289.52|37289.52|37289.52|37289.52|37259.22|37259.22|0
1593000600000|2020-06-24 12:10:00|37296.8|37296.8|37287.6|37287.6|37309.43|37309.43|37287.6|37287.6|0
1593000900000|2020-06-24 12:15:00|37280.33|37280.33|37330.67|37330.67|37337.94|37337.94|37273.06|37273.06|0
1593001200000|2020-06-24 12:20:00|37337.94|37337.94|37313.44|37313.44|37337.94|37337.94|37313.44|37313.44|0
1593001500000|2020-06-24 12:25:00|37312.1|37312.1|37328.75|37328.75|37328.75|37328.75|37288.94|37288.94|0
1593001800000|2020-06-24 12:30:00|37343.29|37343.29|37311.82|37311.82|37343.29|37343.29|37304.55|37304.55|0
1593002100000|2020-06-24 12:35:00|37319.1|37319.1|37319.1|37319.1|37326.37|37326.37|37300.53|37300.53|0
1593002400000|2020-06-24 12:40:00|37311.82|37311.82|37348.95|37348.95|37370.77|37370.77|37311.82|37311.82|0
1593002700000|2020-06-24 12:45:00|37350.29|37350.29|37361.58|37361.58|37367.51|37367.51|37350.29|37350.29|0
1593003000000|2020-06-24 12:50:00|37358.9|37358.9|37317.94|37317.94|37358.9|37358.9|37317.94|37317.94|0
1593003300000|2020-06-24 12:55:00|37315.26|37315.26|37302.05|37302.05|37329.81|37329.81|37300.71|37300.71|0
1593003600000|2020-06-24 13:00:00|37303.39|37303.39|37341.1|37341.1|37348.37|37348.37|37303.39|37303.39|0
1593003900000|2020-06-24 13:05:00|37339.76|37339.76|37338.42|37338.42|37339.76|37339.76|37331.15|37331.15|0
1593004200000|2020-06-24 13:10:00|37345.69|37345.69|37388|37388|37388|37388|37345.69|37345.69|0
1593004500000|2020-06-24 13:15:00|37380.72|37380.72|37393.17|37393.17|37431.64|37431.64|37380.72|37380.72|0
1593004800000|2020-06-24 13:20:00|37407.72|37407.72|37407.72|37407.72|37422.27|37422.27|37400.45|37400.45|0
1593005100000|2020-06-24 13:25:00|37415.75|37415.75|37408.48|37408.48|37417.09|37417.09|37386.66|37386.66|0
1593005400000|2020-06-24 13:30:00|37393.93|37393.93|37363.5|37363.5|37417.09|37417.09|37363.5|37363.5|0
1593005700000|2020-06-24 13:35:00|37370.77|37370.77|37431.27|37431.27|37445.82|37445.82|37370.77|37370.77|0
1593006000000|2020-06-24 13:40:00|37423.99|37423.99|37425.58|37425.58|37440.13|37440.13|37402.17|37402.17|0
1593006300000|2020-06-24 13:45:00|37418.31|37418.31|37318.98|37318.98|37418.31|37418.31|37318.4|37318.4|0
1593006600000|2020-06-24 13:50:00|37311.7|37311.7|37240.88|37240.88|37318.98|37318.98|37233.61|37233.61|0
1593006900000|2020-06-24 13:55:00|37239.54|37239.54|37252|37252|37273.82|37273.82|37231.51|37231.51|0
1593007200000|2020-06-24 14:00:00|37237.45|37237.45|37221.56|37221.56|37260.61|37260.61|37208.35|37208.35|0
1593007500000|2020-06-24 14:05:00|37231.51|37231.51|37224.24|37224.24|37247.4|37247.4|37209.69|37209.69|0
1593007800000|2020-06-24 14:10:00|37222.9|37222.9|37153.6|37153.6|37222.9|37222.9|37153.6|37153.6|0
1593008100000|2020-06-24 14:15:00|37160.87|37160.87|37162.03|37162.03|37168.14|37168.14|37126.42|37126.42|0
1593008400000|2020-06-24 14:20:00|37154.76|37154.76|37164.99|37164.99|37177.92|37177.92|37154.76|37154.76|0
1593008700000|2020-06-24 14:25:00|37172.26|37172.26|37166.45|37166.45|37172.26|37172.26|37143.17|37143.17|0
1593009000000|2020-06-24 14:30:00|37159.18|37159.18|37142.23|37142.23|37187.74|37187.74|37134.96|37134.96|0
1593009300000|2020-06-24 14:35:00|37134.96|37134.96|37095.63|37095.63|37175.34|37175.34|37075.02|37075.02|0
1593009600000|2020-06-24 14:40:00|37102.91|37102.91|37063.07|37063.07|37111.6|37111.6|37047.19|37047.19|0
1593009900000|2020-06-24 14:45:00|37070.35|37070.35|37085.32|37085.32|37100.78|37100.78|37063.07|37063.07|0
1593010200000|2020-06-24 14:50:00|37092.59|37092.59|37200.53|37200.53|37217.25|37217.25|37092.59|37092.59|0
1593010500000|2020-06-24 14:55:00|37207.81|37207.81|37207.48|37207.48|37244.93|37244.93|37185.4|37185.4|0
1593010800000|2020-06-24 15:00:00|37192.93|37192.93|37179.72|37179.72|37223.36|37223.36|37138|37138|0
1593011100000|2020-06-24 15:05:00|37172.45|37172.45|37118.05|37118.05|37189.5|37189.5|37111.99|37111.99|0
1593011400000|2020-06-24 15:10:00|37119.39|37119.39|37129.08|37129.08|37148.73|37148.73|37110.77|37110.77|0
1593011700000|2020-06-24 15:15:00|37121.81|37121.81|37118.38|37118.38|37131|37131|37102.49|37102.49|0
1593012000000|2020-06-24 15:20:00|37125.65|37125.65|37094.96|37094.96|37139.77|37139.77|37068.95|37068.95|0
1593012300000|2020-06-24 15:25:00|37096.3|37096.3|37066.58|37066.58|37112.87|37112.87|37028.08|37028.08|0
1593069300000|2020-06-25 07:15:00|36667.41|36667.41|36594.67|36594.67|36667.41|36667.41|36574.19|36574.19|0
1593069600000|2020-06-25 07:20:00|36601.95|36601.95|36585.53|36585.53|36614.63|36614.63|36547.09|36547.09|0
1593069900000|2020-06-25 07:25:00|36576.16|36576.16|36626.67|36626.67|36671.65|36671.65|36566.21|36566.21|0
1593070200000|2020-06-25 07:30:00|36633.94|36633.94|36783.26|36783.26|36790.53|36790.53|36633.94|36633.94|0
1593070500000|2020-06-25 07:35:00|36775.99|36775.99|36716.46|36716.46|36780|36780|36699.81|36699.81|0
1593070800000|2020-06-25 07:40:00|36723.73|36723.73|36716.79|36716.79|36758.18|36758.18|36714.87|36714.87|0
1593071100000|2020-06-25 07:45:00|36715.45|36715.45|36765.03|36765.03|36769.04|36769.04|36715.45|36715.45|0
1593071400000|2020-06-25 07:50:00|36763.69|36763.69|36762.43|36762.43|36786.85|36786.85|36739.77|36739.77|0
1593071700000|2020-06-25 07:55:00|36776.98|36776.98|36792.46|36792.46|36800.89|36800.89|36764.52|36764.52|0
1593072000000|2020-06-25 08:00:00|36791.12|36791.12|36800.81|36800.81|36815.36|36815.36|36759.93|36759.93|0
1593072300000|2020-06-25 08:05:00|36793.54|36793.54|36816.27|36816.27|36847.89|36847.89|36776.32|36776.32|0
1593072600000|2020-06-25 08:10:00|36823.55|36823.55|36901.11|36901.11|36925.61|36925.61|36812.43|36812.43|0
1593072900000|2020-06-25 08:15:00|36908.38|36908.38|36970.01|36970.01|36970.01|36970.01|36890.58|36890.58|0
1593073200000|2020-06-25 08:20:00|36981.3|36981.3|37010.57|37010.57|37032.39|37032.39|36974.02|36974.02|0
1593073500000|2020-06-25 08:25:00|37017.84|37017.84|37037.57|37037.57|37056.71|37056.71|37010.19|37010.19|0
1593073800000|2020-06-25 08:30:00|37030.29|37030.29|37071.84|37071.84|37071.84|37071.84|37014.41|37014.41|0
1593074100000|2020-06-25 08:35:00|37078.53|37078.53|37130.61|37130.61|37130.61|37130.61|37074.52|37074.52|0
1593074400000|2020-06-25 08:40:00|37132.12|37132.12|37108.51|37108.51|37139.39|37139.39|37051.48|37051.48|0
1593074700000|2020-06-25 08:45:00|37101.24|37101.24|37045.72|37045.72|37102.57|37102.57|37038.45|37038.45|0
1593075000000|2020-06-25 08:50:00|37047.06|37047.06|37055.67|37055.67|37057.01|37057.01|37047.06|37047.06|0
1593075300000|2020-06-25 08:55:00|37048.4|37048.4|36970.31|36970.31|37048.4|37048.4|36970.31|36970.31|0
1593075600000|2020-06-25 09:00:00|36984.85|36984.85|37053.75|37053.75|37053.75|37053.75|36984.85|36984.85|0
1593075900000|2020-06-25 09:05:00|37055.09|37055.09|37041.13|37041.13|37055.67|37055.67|37038.45|37038.45|0
1593076200000|2020-06-25 09:10:00|37042.46|37042.46|37051.08|37051.08|37051.08|37051.08|37025.24|37025.24|0
1593076500000|2020-06-25 09:15:00|37052.41|37052.41|37085.53|37085.53|37085.53|37085.53|37052.41|37052.41|0
1593076800000|2020-06-25 09:20:00|37078.25|37078.25|37067.72|37067.72|37078.25|37078.25|37061.03|37061.03|0
1593077100000|2020-06-25 09:25:00|37074.99|37074.99|37067.14|37067.14|37080.35|37080.35|37060.45|37060.45|0
1593077400000|2020-06-25 09:30:00|37074.41|37074.41|37101.59|37101.59|37120.73|37120.73|37074.41|37074.41|0
1593077700000|2020-06-25 09:35:00|37108.86|37108.86|37142.5|37142.5|37178.87|37178.87|37101.59|37101.59|0
1593078000000|2020-06-25 09:40:00|37135.22|37135.22|36975.81|36975.81|37135.22|37135.22|36974.34|36974.34|0
1593078300000|2020-06-25 09:45:00|36974.47|36974.47|37078.78|37078.78|37078.9|37078.9|36974.47|36974.47|0
1593078600000|2020-06-25 09:50:00|37080.12|37080.12|37085.8|37085.8|37087.39|37087.39|37070.75|37070.75|0
1593078900000|2020-06-25 09:55:00|37087.14|37087.14|37066.66|37066.66|37099.77|37099.77|37066.66|37066.66|0
1593079200000|2020-06-25 10:00:00|37060.72|37060.72|37050.19|37050.19|37070.67|37070.67|37028.37|37028.37|0
1593079500000|2020-06-25 10:05:00|37048.85|37048.85|37020.92|37020.92|37052.69|37052.69|37015.56|37015.56|0
1593079800000|2020-06-25 10:10:00|37042.74|37042.74|37081.79|37081.79|37089.06|37089.06|37038.72|37038.72|0
1593080100000|2020-06-25 10:15:00|37080.45|37080.45|37031.45|37031.45|37080.45|37080.45|37031.45|37031.45|0
1593080400000|2020-06-25 10:20:00|37032.79|37032.79|37042.16|37042.16|37042.16|37042.16|37008.29|37008.29|0
1593080700000|2020-06-25 10:25:00|37078.53|37078.53|37083.96|37083.96|37085.3|37085.3|37061.3|37061.3|0
1593081000000|2020-06-25 10:30:00|37081.28|37081.28|37083.46|37083.46|37092.07|37092.07|37062.72|37062.72|0
1593081300000|2020-06-25 10:35:00|37082.12|37082.12|37087.15|37087.15|37087.15|37087.15|37057.62|37057.62|0
1593081600000|2020-06-25 10:40:00|37085.81|37085.81|37084.47|37084.47|37091.74|37091.74|37052.7|37052.7|0
1593081900000|2020-06-25 10:45:00|37091.74|37091.74|37082.55|37082.55|37095.76|37095.76|37079.87|37079.87|0
1593082200000|2020-06-25 10:50:00|37085.23|37085.23|37074.12|37074.12|37095.94|37095.94|37072.02|37072.02|0
1593082500000|2020-06-25 10:55:00|37074.52|37074.52|37054.97|37054.97|37077.07|37077.07|37033.43|37033.43|0
1593082800000|2020-06-25 11:00:00|37076.79|37076.79|37046.94|37046.94|37076.79|37076.79|37027.04|37027.04|0
1593083100000|2020-06-25 11:05:00|37054.21|37054.21|37081.97|37081.97|37081.97|37081.97|37054.21|37054.21|0
1593083400000|2020-06-25 11:10:00|37089.24|37089.24|37097.61|37097.61|37106.23|37106.23|37086.82|37086.82|0
1593083700000|2020-06-25 11:15:00|37094.94|37094.94|37063.75|37063.75|37094.94|37094.94|37060.49|37060.49|0
1593084000000|2020-06-25 11:20:00|37056.47|37056.47|37027.12|37027.12|37061.83|37061.83|37027.12|37027.12|0
1593084300000|2020-06-25 11:25:00|37029.8|37029.8|37051.62|37051.62|37051.62|37051.62|37029.8|37029.8|0
1593084600000|2020-06-25 11:30:00|37044.35|37044.35|36988.3|36988.3|37045.69|37045.69|36985.62|36985.62|0
1593084900000|2020-06-25 11:35:00|36989.64|36989.64|36960.54|36960.54|36990.98|36990.98|36959.21|36959.21|0
1593085200000|2020-06-25 11:40:00|36967.82|36967.82|36949.84|36949.84|36975.09|36975.09|36945.82|36945.82|0
1593085500000|2020-06-25 11:45:00|36948.5|36948.5|36960.87|36960.87|36960.87|36960.87|36919.4|36919.4|0
1593085800000|2020-06-25 11:50:00|36953.6|36953.6|36941.73|36941.73|36953.6|36953.6|36930.44|36930.44|0
1593086100000|2020-06-25 11:55:00|36956.28|36956.28|36935.87|36935.87|36956.28|36956.28|36935.87|36935.87|0
1593086400000|2020-06-25 12:00:00|36943.15|36943.15|36921.32|36921.32|36970.32|36970.32|36921.32|36921.32|0
1593086700000|2020-06-25 12:05:00|36914.05|36914.05|36914.05|36914.05|36915.39|36915.39|36889.55|36889.55|0
1593087000000|2020-06-25 12:10:00|36912.71|36912.71|36915.89|36915.89|36924.5|36924.5|36908.12|36908.12|0
1593087300000|2020-06-25 12:15:00|36914.55|36914.55|36917.99|36917.99|36927.18|36927.18|36905.36|36905.36|0
1593087600000|2020-06-25 12:20:00|36925.26|36925.26|36940.87|36940.87|36940.87|36940.87|36915.31|36915.31|0
1593087900000|2020-06-25 12:25:00|36938.19|36938.19|36914.45|36914.45|36938.19|36938.19|36905.84|36905.84|0
1593088200000|2020-06-25 12:30:00|36907.18|36907.18|36841.54|36841.54|36911.77|36911.77|36825.07|36825.07|0
1593088500000|2020-06-25 12:35:00|36856.08|36856.08|36855.42|36855.42|36937.61|36937.61|36852.74|36852.74|0
1593088800000|2020-06-25 12:40:00|36852.74|36852.74|36857.34|36857.34|36897.72|36897.72|36845.47|36845.47|0
1593089100000|2020-06-25 12:45:00|36850.07|36850.07|36887.77|36887.77|36887.77|36887.77|36801.07|36801.07|0
1593089400000|2020-06-25 12:50:00|36885.1|36885.1|36912.85|36912.85|36920.13|36920.13|36876.48|36876.48|0
1593089700000|2020-06-25 12:55:00|36905.58|36905.58|36884.57|36884.57|36918.21|36918.21|36869.21|36869.21|0
1593090000000|2020-06-25 13:00:00|36891.84|36891.84|36934.9|36934.9|36934.9|36934.9|36884.57|36884.57|0
1593090300000|2020-06-25 13:05:00|36942.18|36942.18|36946.19|36946.19|36954.81|36954.81|36933.56|36933.56|0
1593090600000|2020-06-25 13:10:00|36938.92|36938.92|36979.48|36979.48|36979.48|36979.48|36938.92|36938.92|0
1593090900000|2020-06-25 13:15:00|36982.16|36982.16|37069.44|37069.44|37069.44|37069.44|36964.93|36964.93|0
1593091200000|2020-06-25 13:20:00|37076.72|37076.72|37047.62|37047.62|37076.72|37076.72|37021.79|37021.79|0
1593091500000|2020-06-25 13:25:00|37040.35|37040.35|37022.37|37022.37|37055.48|37055.48|37022.37|37022.37|0
1593091800000|2020-06-25 13:30:00|37015.09|37015.09|37032.06|37032.06|37074.62|37074.62|36988.42|36988.42|0
1593092100000|2020-06-25 13:35:00|37039.34|37039.34|37009.08|37009.08|37060.58|37060.58|36983.24|36983.24|0
1593092400000|2020-06-25 13:40:00|37010.42|37010.42|36942.85|36942.85|37017.69|37017.69|36922.37|36922.37|0
1593092700000|2020-06-25 13:45:00|36928.3|36928.3|36856.15|36856.15|36935.58|36935.58|36856.15|36856.15|0
1593093000000|2020-06-25 13:50:00|36848.87|36848.87|36901.31|36901.31|36906.48|36906.48|36834.32|36834.32|0
1593093300000|2020-06-25 13:55:00|36898.63|36898.63|36843.77|36843.77|36899.97|36899.97|36790.17|36790.17|0
1593093600000|2020-06-25 14:00:00|36842.43|36842.43|36876.88|36876.88|36912.67|36912.67|36841.09|36841.09|0
1593093900000|2020-06-25 14:05:00|36874.2|36874.2|36810.25|36810.25|36874.2|36874.2|36783.84|36783.84|0
1593094200000|2020-06-25 14:10:00|36824.8|36824.8|36862.18|36862.18|36893.7|36893.7|36817.53|36817.53|0
1593094500000|2020-06-25 14:15:00|36869.46|36869.46|36852.23|36852.23|36879.41|36879.41|36807.25|36807.25|0
1593094800000|2020-06-25 14:20:00|36844.96|36844.96|36902.57|36902.57|36927.07|36927.07|36844.96|36844.96|0
1593095100000|2020-06-25 14:25:00|36899.89|36899.89|36939.19|36939.19|36966.11|36966.11|36884.01|36884.01|0
1593095400000|2020-06-25 14:30:00|36946.46|36946.46|36952.98|36952.98|36976.9|36976.9|36939.19|36939.19|0
1593095700000|2020-06-25 14:35:00|36954.32|36954.32|36935|36935|36954.32|36954.32|36919.87|36919.87|0
1593096000000|2020-06-25 14:40:00|36936.34|36936.34|36919.11|36919.11|36938.25|36938.25|36900.55|36900.55|0
1593096300000|2020-06-25 14:45:00|36911.84|36911.84|36930.98|36930.98|36966.19|36966.19|36910.5|36910.5|0
1593096600000|2020-06-25 14:50:00|36938.25|36938.25|36979.22|36979.22|36989.17|36989.17|36915.09|36915.09|0
1593096900000|2020-06-25 14:55:00|36964.67|36964.67|37006.98|37006.98|37008.32|37008.32|36953.38|36953.38|0
1593097200000|2020-06-25 15:00:00|36999.7|36999.7|36949.87|36949.87|37003.72|37003.72|36941.51|36941.51|0
1593097500000|2020-06-25 15:05:00|36957.15|36957.15|36958.49|36958.49|36980.31|36980.31|36924.04|36924.04|0
1593097800000|2020-06-25 15:10:00|36965.76|36965.76|37021.45|37021.45|37036|37036|36954.47|36954.47|0
1593098100000|2020-06-25 15:15:00|37028.73|37028.73|37034.58|37034.58|37039.18|37039.18|37001.55|37001.55|0
1593098400000|2020-06-25 15:20:00|37041.86|37041.86|37033.29|37033.29|37049.3|37049.3|37017.86|37017.86|0
1593098700000|2020-06-25 15:25:00|37040.56|37040.56|37073|37073|37073|37073|37034.63|37034.63|0
1593155700000|2020-06-26 07:15:00|37207.65|37207.65|37226.41|37226.41|37226.41|37226.41|37149.2|37149.2|0
1593156000000|2020-06-26 07:20:00|37231.77|37231.77|37271.49|37271.49|37311.78|37311.78|37226.41|37226.41|0
1593156300000|2020-06-26 07:25:00|37264.22|37264.22|37336.55|37336.55|37336.55|37336.55|37237.8|37237.8|0
1593156600000|2020-06-26 07:30:00|37339.23|37339.23|37269.17|37269.17|37339.23|37339.23|37269.17|37269.17|0
1593156900000|2020-06-26 07:35:00|37254.62|37254.62|37357.21|37357.21|37357.21|37357.21|37254.62|37254.62|0
1593157200000|2020-06-26 07:40:00|37371.76|37371.76|37399.69|37399.69|37399.69|37399.69|37361.81|37361.81|0
1593157500000|2020-06-26 07:45:00|37403.71|37403.71|37433.56|37433.56|37462.66|37462.66|37391.08|37391.08|0
1593157800000|2020-06-26 07:50:00|37434.9|37434.9|37467.84|37467.84|37485.06|37485.06|37433.56|37433.56|0
1593158100000|2020-06-26 07:55:00|37475.11|37475.11|37450.79|37450.79|37489.66|37489.66|37444.09|37444.09|0
1593158400000|2020-06-26 08:00:00|37436.24|37436.24|37422.98|37422.98|37442.93|37442.93|37402.37|37402.37|0
1593158700000|2020-06-26 08:05:00|37415.71|37415.71|37416.11|37416.11|37435.43|37435.43|37404.24|37404.24|0
1593159000000|2020-06-26 08:10:00|37412.09|37412.09|37394.87|37394.87|37412.09|37412.09|37365.77|37365.77|0
1593159300000|2020-06-26 08:15:00|37387.59|37387.59|37430.66|37430.66|37432|37432|37372.29|37372.29|0
1593159600000|2020-06-26 08:20:00|37437.93|37437.93|37416.87|37416.87|37441.95|37441.95|37405|37405|0
1593159900000|2020-06-26 08:25:00|37420.88|37420.88|37470.11|37470.11|37470.11|37470.11|37418.21|37418.21|0
1593160200000|2020-06-26 08:30:00|37472.79|37472.79|37499.2|37499.2|37506.48|37506.48|37465.51|37465.51|0
1593160500000|2020-06-26 08:35:00|37503.22|37503.22|37523.7|37523.7|37529.06|37529.06|37493.27|37493.27|0
1593160800000|2020-06-26 08:40:00|37530.98|37530.98|37538.5|37538.5|37538.5|37538.5|37494.61|37494.61|0
1593161100000|2020-06-26 08:45:00|37539.84|37539.84|37573.37|37573.37|37576.05|37576.05|37539.84|37539.84|0
1593161400000|2020-06-26 08:50:00|37570.69|37570.69|37578.65|37578.65|37578.65|37578.65|37549.56|37549.56|0
1593161700000|2020-06-26 08:55:00|37581.33|37581.33|37627.65|37627.65|37653.49|37653.49|37581.33|37581.33|0
1593162000000|2020-06-26 09:00:00|37620.38|37620.38|37570.04|37570.04|37630.33|37630.33|37570.04|37570.04|0
1593162300000|2020-06-26 09:05:00|37566.02|37566.02|37595.12|37595.12|37596.46|37596.46|37546.12|37546.12|0
1593162600000|2020-06-26 09:10:00|37597.8|37597.8|37603.56|37603.56|37636.67|37636.67|37593.78|37593.78|0
1593162900000|2020-06-26 09:15:00|37596.29|37596.29|37623.46|37623.46|37623.46|37623.46|37586.34|37586.34|0
1593163200000|2020-06-26 09:20:00|37630.74|37630.74|37611.59|37611.59|37649.3|37649.3|37606.24|37606.24|0
1593163500000|2020-06-26 09:25:00|37608.92|37608.92|37632.84|37632.84|37646.04|37646.04|37600.3|37600.3|0
1593163800000|2020-06-26 09:30:00|37634.17|37634.17|37666.7|37666.7|37673.98|37673.98|37613.69|37613.69|0
1593164100000|2020-06-26 09:35:00|37668.04|37668.04|37683.17|37683.17|37685.85|37685.85|37654.08|37654.08|0
1593164400000|2020-06-26 09:40:00|37690.45|37690.45|37706.33|37706.33|37713.61|37713.61|37650.06|37650.06|0
1593164700000|2020-06-26 09:45:00|37707.67|37707.67|37669.05|37669.05|37716.28|37716.28|37661.2|37661.2|0
1593165000000|2020-06-26 09:50:00|37663.7|37663.7|37656.42|37656.42|37666.37|37666.37|37614.12|37614.12|0
1593165300000|2020-06-26 09:55:00|37658.85|37658.85|37684.69|37684.69|37684.69|37684.69|37631.09|37631.09|0
1593165600000|2020-06-26 10:00:00|37688.7|37688.7|37730.09|37730.09|37744.64|37744.64|37683.77|37683.77|0
1593165900000|2020-06-26 10:05:00|37744.64|37744.64|37717.3|37717.3|37752.67|37752.67|37717.3|37717.3|0
1593166200000|2020-06-26 10:10:00|37702.76|37702.76|37690.13|37690.13|37718.64|37718.64|37674.24|37674.24|0
1593166500000|2020-06-26 10:15:00|37682.85|37682.85|37612.61|37612.61|37698.74|37698.74|37605.34|37605.34|0
1593166800000|2020-06-26 10:20:00|37611.28|37611.28|37659.52|37659.52|37674.06|37674.06|37611.28|37611.28|0
1593167100000|2020-06-26 10:25:00|37666.79|37666.79|37707.93|37707.93|37709.85|37709.85|37666.79|37666.79|0
1593167400000|2020-06-26 10:30:00|37700.66|37700.66|37682.27|37682.27|37715.21|37715.21|37673.66|37673.66|0
1593167700000|2020-06-26 10:35:00|37667.72|37667.72|37614.13|37614.13|37667.72|37667.72|37614.13|37614.13|0
1593168000000|2020-06-26 10:40:00|37621.4|37621.4|37621.4|37621.4|37635.95|37635.95|37611.45|37611.45|0
1593168300000|2020-06-26 10:45:00|37625.42|37625.42|37669.82|37669.82|37669.82|37669.82|37619.49|37619.49|0
1593168600000|2020-06-26 10:50:00|37671.16|37671.16|37708.16|37708.16|37722.71|37722.71|37671.16|37671.16|0
1593168900000|2020-06-26 10:55:00|37715.44|37715.44|37716.19|37716.19|37724.81|37724.81|37700.89|37700.89|0
1593169200000|2020-06-26 11:00:00|37708.16|37708.16|37711.09|37711.09|37715.11|37715.11|37689.27|37689.27|0
1593169500000|2020-06-26 11:05:00|37718.36|37718.36|37678.74|37678.74|37726.4|37726.4|37678.74|37678.74|0
1593169800000|2020-06-26 11:10:00|37686.01|37686.01|37677.98|37677.98|37693.28|37693.28|37677.98|37677.98|0
1593170100000|2020-06-26 11:15:00|37685.25|37685.25|37699.04|37699.04|37707.65|37707.65|37677.22|37677.22|0
1593170400000|2020-06-26 11:20:00|37701.72|37701.72|37689.09|37689.09|37713.59|37713.59|37687.75|37687.75|0
1593170700000|2020-06-26 11:25:00|37696.37|37696.37|37685.08|37685.08|37713.59|37713.59|37683.74|37683.74|0
1593171000000|2020-06-26 11:30:00|37683.74|37683.74|37674.37|37674.37|37683.74|37683.74|37665.17|37665.17|0
1593171300000|2020-06-26 11:35:00|37681.64|37681.64|37623.45|37623.45|37691.59|37691.59|37623.45|37623.45|0
1593171600000|2020-06-26 11:40:00|37624.79|37624.79|37623.45|37623.45|37647.95|37647.95|37623.45|37623.45|0
1593171900000|2020-06-26 11:45:00|37626.13|37626.13|37611.58|37611.58|37628.8|37628.8|37591.1|37591.1|0
1593172200000|2020-06-26 11:50:00|37618.85|37618.85|37643.35|37643.35|37653.3|37653.3|37617.51|37617.51|0
1593172500000|2020-06-26 11:55:00|37650.63|37650.63|37663.16|37663.16|37665.75|37665.75|37650.63|37650.63|0
1593172800000|2020-06-26 12:00:00|37661.82|37661.82|37637.32|37637.32|37687.66|37687.66|37637.32|37637.32|0
1593173100000|2020-06-26 12:05:00|37638.66|37638.66|37580.78|37580.78|37641.34|37641.34|37580.78|37580.78|0
1593173400000|2020-06-26 12:10:00|37583.46|37583.46|37593.66|37593.66|37598.01|37598.01|37583.46|37583.46|0
1593173700000|2020-06-26 12:15:00|37600.93|37600.93|37633.64|37633.64|37633.64|37633.64|37576.43|37576.43|0
1593174000000|2020-06-26 12:20:00|37640.91|37640.91|37663.9|37663.9|37667.16|37667.16|37640.91|37640.91|0
1593174300000|2020-06-26 12:25:00|37656.62|37656.62|37654.7|37654.7|37679.78|37679.78|37652.03|37652.03|0
1593174600000|2020-06-26 12:30:00|37656.04|37656.04|37685.9|37685.9|37697.19|37697.19|37652.78|37652.78|0
1593174900000|2020-06-26 12:35:00|37693.17|37693.17|37674.61|37674.61|37693.17|37693.17|37665.99|37665.99|0
1593175200000|2020-06-26 12:40:00|37675.94|37675.94|37677.18|37677.18|37689.15|37689.15|37674.61|37674.61|0
1593175500000|2020-06-26 12:45:00|37678.52|37678.52|37726.9|37726.9|37726.9|37726.9|37677.31|37677.31|0
1593175800000|2020-06-26 12:50:00|37729.74|37729.74|37731.53|37731.53|37761.38|37761.38|37729.61|37729.61|0
1593176100000|2020-06-26 12:55:00|37728.85|37728.85|37714.63|37714.63|37736.96|37736.96|37704.35|37704.35|0
1593176400000|2020-06-26 13:00:00|37715.97|37715.97|37726.42|37726.42|37739.63|37739.63|37709.45|37709.45|0
1593176700000|2020-06-26 13:05:00|37727.76|37727.76|37758.19|37758.19|37758.19|37758.19|37726.42|37726.42|0
1593177000000|2020-06-26 13:10:00|37756.86|37756.86|37727.76|37727.76|37756.86|37756.86|37719.15|37719.15|0
1593177300000|2020-06-26 13:15:00|37725.08|37725.08|37711.12|37711.12|37731.02|37731.02|37707.86|37707.86|0
1593177600000|2020-06-26 13:20:00|37712.45|37712.45|37709.78|37709.78|37715.13|37715.13|37706.52|37706.52|0
1593177900000|2020-06-26 13:25:00|37702.5|37702.5|37750.49|37750.49|37763.7|37763.7|37702.5|37702.5|0
1593178200000|2020-06-26 13:30:00|37747.81|37747.81|37671.81|37671.81|37747.81|37747.81|37664.54|37664.54|0
1593178500000|2020-06-26 13:35:00|37674.49|37674.49|37682.77|37682.77|37739.54|37739.54|37674.49|37674.49|0
1593178800000|2020-06-26 13:40:00|37675.5|37675.5|37665.14|37665.14|37699.59|37699.59|37653.67|37653.67|0
1593179100000|2020-06-26 13:45:00|37657.87|37657.87|37633.55|37633.55|37683.7|37683.7|37633.55|37633.55|0
1593179400000|2020-06-26 13:50:00|37632.21|37632.21|37627.14|37627.14|37635.16|37635.16|37585.41|37585.41|0
1593179700000|2020-06-26 13:55:00|37619.86|37619.86|37629.58|37629.58|37644.13|37644.13|37569.3|37569.3|0
1593180000000|2020-06-26 14:00:00|37622.31|37622.31|37596.3|37596.3|37646.05|37646.05|37581.75|37581.75|0
1593180300000|2020-06-26 14:05:00|37603.57|37603.57|37622.89|37622.89|37649.31|37649.31|37603.57|37603.57|0
1593180600000|2020-06-26 14:10:00|37623.39|37623.39|37615.72|37615.72|37623.39|37623.39|37579.35|37579.35|0
1593180900000|2020-06-26 14:15:00|37613.04|37613.04|37592.76|37592.76|37613.04|37613.04|37569.7|37569.7|0
1593181200000|2020-06-26 14:20:00|37585.49|37585.49|37551.62|37551.62|37592.76|37592.76|37527.12|37527.12|0
1593181500000|2020-06-26 14:25:00|37554.29|37554.29|37502.04|37502.04|37572.86|37572.86|37473.52|37473.52|0
1593181800000|2020-06-26 14:30:00|37500.7|37500.7|37450.87|37450.87|37538.08|37538.08|37420.43|37420.43|0
1593182100000|2020-06-26 14:35:00|37443.59|37443.59|37408.89|37408.89|37471.35|37471.35|37408.89|37408.89|0
1593182400000|2020-06-26 14:40:00|37394.34|37394.34|37406.39|37406.39|37450.03|37450.03|37389.16|37389.16|0
1593182700000|2020-06-26 14:45:00|37399.12|37399.12|37363.33|37363.33|37422.28|37422.28|37351.46|37351.46|0
1593183000000|2020-06-26 14:50:00|37361.99|37361.99|37371.69|37371.69|37410.99|37410.99|37330.8|37330.8|0
1593183300000|2020-06-26 14:55:00|37364.41|37364.41|37400.96|37400.96|37435.81|37435.81|37357.14|37357.14|0
1593183600000|2020-06-26 15:00:00|37408.23|37408.23|37459.91|37459.91|37459.91|37459.91|37399.62|37399.62|0
1593183900000|2020-06-26 15:05:00|37458.57|37458.57|37462.84|37462.84|37488.68|37488.68|37436.75|37436.75|0
1593184200000|2020-06-26 15:10:00|37461.5|37461.5|37488.68|37488.68|37499.97|37499.97|37439.68|37439.68|0
1593184500000|2020-06-26 15:15:00|37481.4|37481.4|37503.55|37503.55|37519.43|37519.43|37445.94|37445.94|0
1593184800000|2020-06-26 15:20:00|37500.87|37500.87|37525.37|37525.37|37525.37|37525.37|37469.1|37469.1|0
1593185100000|2020-06-26 15:25:00|37518.1|37518.1|37535.48|37535.48|37539.54|37539.54|37479.05|37479.05|0
1593414900000|2020-06-29 07:15:00|36922.41|36922.41|36784.05|36784.05|36922.41|36922.41|36784.05|36784.05|0
1593415200000|2020-06-29 07:20:00|36798.6|36798.6|36762.89|36762.89|36827.69|36827.69|36736.9|36736.9|0
1593415500000|2020-06-29 07:25:00|36765.57|36765.57|36742.23|36742.23|36769.59|36769.59|36703.37|36703.37|0
1593415800000|2020-06-29 07:30:00|36734.96|36734.96|36726.93|36726.93|36736.3|36736.3|36699.75|36699.75|0
1593416100000|2020-06-29 07:35:00|36724.25|36724.25|36747.75|36747.75|36766.4|36766.4|36724.25|36724.25|0
1593416400000|2020-06-29 07:40:00|36743.74|36743.74|36722.5|36722.5|36779.35|36779.35|36722.5|36722.5|0
1593416700000|2020-06-29 07:45:00|36723.84|36723.84|36726.82|36726.82|36733.79|36733.79|36675.5|36675.5|0
1593417000000|2020-06-29 07:50:00|36741.37|36741.37|36775.06|36775.06|36791.53|36791.53|36731.42|36731.42|0
1593417300000|2020-06-29 07:55:00|36773.72|36773.72|36810.85|36810.85|36836.69|36836.69|36773.72|36773.72|0
1593417600000|2020-06-29 08:00:00|36805.5|36805.5|36755.25|36755.25|36820.05|36820.05|36755.25|36755.25|0
1593417900000|2020-06-29 08:05:00|36747.97|36747.97|36745.45|36745.45|36748.55|36748.55|36719.46|36719.46|0
1593418200000|2020-06-29 08:10:00|36742.77|36742.77|36720.78|36720.78|36774.55|36774.55|36703.55|36703.55|0
1593418500000|2020-06-29 08:15:00|36713.5|36713.5|36673.59|36673.59|36723.45|36723.45|36673.59|36673.59|0
1593418800000|2020-06-29 08:20:00|36669.58|36669.58|36706.37|36706.37|36713.65|36713.65|36666.9|36666.9|0
1593419100000|2020-06-29 08:25:00|36707.71|36707.71|36704.45|36704.45|36707.71|36707.71|36671.34|36671.34|0
1593419400000|2020-06-29 08:30:00|36711.73|36711.73|36682.28|36682.28|36719|36719|36672.33|36672.33|0
1593419700000|2020-06-29 08:35:00|36675|36675|36700.84|36700.84|36700.84|36700.84|36675|36675|0
1593420000000|2020-06-29 08:40:00|36699.5|36699.5|36727.86|36727.86|36740.31|36740.31|36699.5|36699.5|0
1593420300000|2020-06-29 08:45:00|36735.14|36735.14|36802.95|36802.95|36808.63|36808.63|36735.14|36735.14|0
1593420600000|2020-06-29 08:50:00|36804.29|36804.29|36809.64|36809.64|36818.83|36818.83|36797.01|36797.01|0
1593420900000|2020-06-29 08:55:00|36809.14|36809.14|36786.15|36786.15|36810.48|36810.48|36761.65|36761.65|0
1593421200000|2020-06-29 09:00:00|36778.88|36778.88|36753.62|36753.62|36778.88|36778.88|36742.33|36742.33|0
1593421500000|2020-06-29 09:05:00|36760.89|36760.89|36818.3|36818.3|36818.3|36818.3|36739.65|36739.65|0
1593421800000|2020-06-29 09:10:00|36820.98|36820.98|36825.75|36825.75|36826.25|36826.25|36800.5|36800.5|0
1593422100000|2020-06-29 09:15:00|36840.3|36840.3|36803.35|36803.35|36842.4|36842.4|36803.35|36803.35|0
1593422400000|2020-06-29 09:20:00|36810.62|36810.62|36813.3|36813.3|36817.9|36817.9|36796.08|36796.08|0
1593422700000|2020-06-29 09:25:00|36810.62|36810.62|36817.9|36817.9|36833.78|36833.78|36810.62|36810.62|0
1593423000000|2020-06-29 09:30:00|36802.01|36802.01|36865.48|36865.48|36865.48|36865.48|36787.46|36787.46|0
1593423300000|2020-06-29 09:35:00|36858.2|36858.2|36809.38|36809.38|36859.54|36859.54|36792.16|36792.16|0
1593423600000|2020-06-29 09:40:00|36816.66|36816.66|36859.95|36859.95|36859.95|36859.95|36816.66|36816.66|0
1593423900000|2020-06-29 09:45:00|36855.93|36855.93|36882.43|36882.43|36890.96|36890.96|36848.66|36848.66|0
1593424200000|2020-06-29 09:50:00|36885.11|36885.11|36908.27|36908.27|36909.6|36909.6|36883.77|36883.77|0
1593424500000|2020-06-29 09:55:00|36909.6|36909.6|36911.52|36911.52|36911.52|36911.52|36887.78|36887.78|0
1593424800000|2020-06-29 10:00:00|36933.35|36933.35|36882.5|36882.5|36937.36|36937.36|36873.31|36873.31|0
1593425100000|2020-06-29 10:05:00|36883.84|36883.84|36924.75|36924.75|36932.83|36932.83|36883.84|36883.84|0
1593425400000|2020-06-29 10:10:00|36895.66|36895.66|36880.6|36880.6|36904.27|36904.27|36878.68|36878.68|0
1593425700000|2020-06-29 10:15:00|36887.88|36887.88|36923.49|36923.49|36928.26|36928.26|36887.88|36887.88|0
1593426000000|2020-06-29 10:20:00|36916.22|36916.22|36942.39|36942.39|36942.39|36942.39|36912.2|36912.2|0
1593426300000|2020-06-29 10:25:00|36942.14|36942.14|36938.79|36938.79|36950.66|36950.66|36928.83|36928.83|0
1593426600000|2020-06-29 10:30:00|36931.51|36931.51|36918.38|36918.38|36970.64|36970.64|36918.38|36918.38|0
1593426900000|2020-06-29 10:35:00|36911.11|36911.11|36895.04|36895.04|36925.65|36925.65|36887.77|36887.77|0
1593427200000|2020-06-29 10:40:00|36893.71|36893.71|36913.61|36913.61|36920.88|36920.88|36893.71|36893.71|0
1593427500000|2020-06-29 10:45:00|36909.59|36909.59|36937.53|36937.53|36937.53|36937.53|36909.59|36909.59|0
1593427800000|2020-06-29 10:50:00|36938.86|36938.86|36930.53|36930.53|36946.14|36946.14|36921.64|36921.64|0
1593428100000|2020-06-29 10:55:00|36937.8|36937.8|36918.2|36918.2|36953.94|36953.94|36909.34|36909.34|0
1593428400000|2020-06-29 11:00:00|36922.65|36922.65|36904.75|36904.75|36922.65|36922.65|36896.39|36896.39|0
1593428700000|2020-06-29 11:05:00|36903.41|36903.41|36892.88|36892.88|36904.75|36904.75|36892.88|36892.88|0
1593429000000|2020-06-29 11:10:00|36894.22|36894.22|36896.9|36896.9|36921.4|36921.4|36894.22|36894.22|0
1593429300000|2020-06-29 11:15:00|36898.24|36898.24|36854.23|36854.23|36914.54|36914.54|36854.23|36854.23|0
1593429600000|2020-06-29 11:20:00|36861.5|36861.5|36925.63|36925.63|36925.63|36925.63|36861.5|36861.5|0
1593429900000|2020-06-29 11:25:00|36932.91|36932.91|36955.49|36955.49|36955.49|36955.49|36928.31|36928.31|0
1593430200000|2020-06-29 11:30:00|36948.21|36948.21|36919.57|36919.57|36949.55|36949.55|36919.57|36919.57|0
1593430500000|2020-06-29 11:35:00|36920.91|36920.91|36942.73|36942.73|36952.68|36952.68|36920.91|36920.91|0
1593430800000|2020-06-29 11:40:00|36935.46|36935.46|36942.32|36942.32|36945.41|36945.41|36919.49|36919.49|0
1593431100000|2020-06-29 11:45:00|36943.66|36943.66|36950.35|36950.35|36957.63|36957.63|36931.79|36931.79|0
1593431400000|2020-06-29 11:50:00|36950.61|36950.61|36978.54|36978.54|36981.22|36981.22|36926.11|36926.11|0
1593431700000|2020-06-29 11:55:00|36985.81|36985.81|36971.27|36971.27|36987.15|36987.15|36967.25|36967.25|0
1593432000000|2020-06-29 12:00:00|36963.99|36963.99|36943.26|36943.26|36981.22|36981.22|36939.24|36939.24|0
1593432300000|2020-06-29 12:05:00|36944.6|36944.6|36918.51|36918.51|36945.94|36945.94|36918.51|36918.51|0
1593432600000|2020-06-29 12:10:00|36925.78|36925.78|36929.04|36929.04|36937.65|36937.65|36925.78|36925.78|0
1593432900000|2020-06-29 12:15:00|36926.36|36926.36|36945.51|36945.51|36945.51|36945.51|36926.36|36926.36|0
1593433200000|2020-06-29 12:20:00|36945.91|36945.91|36940.23|36940.23|36967.73|36967.73|36932.95|36932.95|0
1593433500000|2020-06-29 12:25:00|36954.78|36954.78|36955.58|36955.58|36963.39|36963.39|36939.7|36939.7|0
1593433800000|2020-06-29 12:30:00|36954.25|36954.25|36943.46|36943.46|36974.15|36974.15|36943.46|36943.46|0
1593434100000|2020-06-29 12:35:00|36950.74|36950.74|36931.41|36931.41|36952.07|36952.07|36928.74|36928.74|0
1593434400000|2020-06-29 12:40:00|36924.14|36924.14|36821.05|36821.05|36926.82|36926.82|36819.71|36819.71|0
1593434700000|2020-06-29 12:45:00|36822.39|36822.39|36786.86|36786.86|36822.39|36822.39|36786.86|36786.86|0
1593435000000|2020-06-29 12:50:00|36788.19|36788.19|36788.19|36788.19|36814.03|36814.03|36783.6|36783.6|0
1593435300000|2020-06-29 12:55:00|36780.92|36780.92|36819.97|36819.97|36819.97|36819.97|36766.95|36766.95|0
1593435600000|2020-06-29 13:00:00|36834.51|36834.51|36871.64|36871.64|36895.38|36895.38|36834.51|36834.51|0
1593435900000|2020-06-29 13:05:00|36878.91|36878.91|36885.68|36885.68|36885.68|36885.68|36853.91|36853.91|0
1593436200000|2020-06-29 13:10:00|36892.96|36892.96|36869.14|36869.14|36893.64|36893.64|36869.14|36869.14|0
1593436500000|2020-06-29 13:15:00|36867.8|36867.8|36894.98|36894.98|36894.98|36894.98|36867.8|36867.8|0
1593436800000|2020-06-29 13:20:00|36892.3|36892.3|36888.34|36888.34|36901.55|36901.55|36888.21|36888.21|0
1593437100000|2020-06-29 13:25:00|36889.68|36889.68|36908.89|36908.89|36910.23|36910.23|36871.87|36871.87|0
1593437400000|2020-06-29 13:30:00|36907.56|36907.56|36840.45|36840.45|36929.5|36929.5|36834.51|36834.51|0
1593437700000|2020-06-29 13:35:00|36847.72|36847.72|36839.69|36839.69|36884.09|36884.09|36839.69|36839.69|0
1593438000000|2020-06-29 13:40:00|36832.41|36832.41|36787.43|36787.43|36844.28|36844.28|36787.43|36787.43|0
1593438300000|2020-06-29 13:45:00|36794.71|36794.71|36799.3|36799.3|36831.08|36831.08|36760.84|36760.84|0
1593438600000|2020-06-29 13:50:00|36806.58|36806.58|36800.56|36800.56|36821.04|36821.04|36790.69|36790.69|0
1593438900000|2020-06-29 13:55:00|36803.24|36803.24|36814.78|36814.78|36841.2|36841.2|36797.3|36797.3|0
1593439200000|2020-06-29 14:00:00|36822.05|36822.05|36789.95|36789.95|36824.73|36824.73|36769.8|36769.8|0
1593439500000|2020-06-29 14:05:00|36782.68|36782.68|36822.48|36822.48|36828.42|36828.42|36782.68|36782.68|0
1593439800000|2020-06-29 14:10:00|36825.16|36825.16|36899.41|36899.41|36921.23|36921.23|36823.82|36823.82|0
1593440100000|2020-06-29 14:15:00|36900.75|36900.75|36949.83|36949.83|36964.37|36964.37|36900.75|36900.75|0
1593440400000|2020-06-29 14:20:00|36951.16|36951.16|37055.09|37055.09|37062.37|37062.37|36951.16|36951.16|0
1593440700000|2020-06-29 14:25:00|37062.37|37062.37|37019.48|37019.48|37086.28|37086.28|37019.48|37019.48|0
1593441000000|2020-06-29 14:30:00|37023.5|37023.5|37015.72|37015.72|37041.73|37041.73|37008.09|37008.09|0
1593441300000|2020-06-29 14:35:00|37017.05|37017.05|37081.43|37081.43|37085.45|37085.45|37008.44|37008.44|0
1593441600000|2020-06-29 14:40:00|37088.71|37088.71|37086.89|37086.89|37124.77|37124.77|37056.45|37056.45|0
1593441900000|2020-06-29 14:45:00|37089.56|37089.56|37100.95|37100.95|37112.14|37112.14|37076.36|37076.36|0
1593442200000|2020-06-29 14:50:00|37093.68|37093.68|37105.55|37105.55|37114.16|37114.16|37086.41|37086.41|0
1593442500000|2020-06-29 14:55:00|37106.89|37106.89|37056.93|37056.93|37128.71|37128.71|37056.93|37056.93|0
1593442800000|2020-06-29 15:00:00|37058.27|37058.27|37048.82|37048.82|37070.64|37070.64|37027.58|37027.58|0
1593443100000|2020-06-29 15:05:00|37046.15|37046.15|37091.81|37091.81|37103.53|37103.53|37036.19|37036.19|0
1593443400000|2020-06-29 15:10:00|37084.54|37084.54|37105.02|37105.02|37122.24|37122.24|37084.54|37084.54|0
1593443700000|2020-06-29 15:15:00|37112.29|37112.29|37165.38|37165.38|37165.38|37165.38|37109.62|37109.62|0
1593444000000|2020-06-29 15:20:00|37158.11|37158.11|37153.76|37153.76|37165.38|37165.38|37115.3|37115.3|0
1593444300000|2020-06-29 15:25:00|37161.04|37161.04|37153.77|37153.77|37184.23|37184.23|37119.82|37119.82|0
1593501300000|2020-06-30 07:15:00|36946.85|36946.85|36939.75|36939.75|36953.72|36953.72|36909.32|36909.32|0
1593501600000|2020-06-30 07:20:00|36954.3|36954.3|36940.48|36940.48|36976.7|36976.7|36917.17|36917.17|0
1593501900000|2020-06-30 07:25:00|36937.8|36937.8|36910.7|36910.7|36952.35|36952.35|36910.7|36910.7|0
1593502200000|2020-06-30 07:30:00|36916.06|36916.06|36838.34|36838.34|36916.06|36916.06|36838.34|36838.34|0
1593502500000|2020-06-30 07:35:00|36835.66|36835.66|36838.47|36838.47|36866.1|36866.1|36832.4|36832.4|0
1593502800000|2020-06-30 07:40:00|36823.92|36823.92|36834.2|36834.2|36841.48|36841.48|36807.45|36807.45|0
1593503100000|2020-06-30 07:45:00|36826.93|36826.93|36824.78|36824.78|36850.62|36850.62|36805.69|36805.69|0
1593503400000|2020-06-30 07:50:00|36817.51|36817.51|36793.84|36793.84|36817.51|36817.51|36785.23|36785.23|0
1593503700000|2020-06-30 07:55:00|36795.18|36795.18|36787.56|36787.56|36807.05|36807.05|36779.88|36779.88|0
1593504000000|2020-06-30 08:00:00|36802.1|36802.1|36811.39|36811.39|36812.05|36812.05|36792.15|36792.15|0
1593504300000|2020-06-30 08:05:00|36810.13|36810.13|36807.45|36807.45|36825.26|36825.26|36776.26|36776.26|0
1593504600000|2020-06-30 08:10:00|36810.69|36810.69|36753.53|36753.53|36810.69|36810.69|36731.71|36731.71|0
1593504900000|2020-06-30 08:15:00|36750.86|36750.86|36753.53|36753.53|36772.68|36772.68|36726.36|36726.36|0
1593505200000|2020-06-30 08:20:00|36750.86|36750.86|36738.23|36738.23|36758.13|36758.13|36730.95|36730.95|0
1593505500000|2020-06-30 08:25:00|36739.57|36739.57|36743.28|36743.28|36756.49|36756.49|36739.57|36739.57|0
1593505800000|2020-06-30 08:30:00|36743.68|36743.68|36717.49|36717.49|36743.68|36743.68|36717.49|36717.49|0
1593506100000|2020-06-30 08:35:00|36724.77|36724.77|36768.08|36768.08|36787.4|36787.4|36724.77|36724.77|0
1593506400000|2020-06-30 08:40:00|36760.8|36760.8|36773.53|36773.53|36773.53|36773.53|36726.63|36726.63|0
1593506700000|2020-06-30 08:45:00|36766.26|36766.26|36752.92|36752.92|36766.26|36766.26|36723.2|36723.2|0
1593507000000|2020-06-30 08:50:00|36760.2|36760.2|36754.57|36754.57|36772.07|36772.07|36736.28|36736.28|0
1593507300000|2020-06-30 08:55:00|36761.84|36761.84|36788.66|36788.66|36788.66|36788.66|36750.3|36750.3|0
1593507600000|2020-06-30 09:00:00|36785.98|36785.98|36768.76|36768.76|36799.19|36799.19|36768.76|36768.76|0
1593507900000|2020-06-30 09:05:00|36776.03|36776.03|36785.45|36785.45|36803.79|36803.79|36768.76|36768.76|0
1593508200000|2020-06-30 09:10:00|36784.12|36784.12|36825.84|36825.84|36850.92|36850.92|36784.12|36784.12|0
1593508500000|2020-06-30 09:15:00|36828.52|36828.52|36833.29|36833.29|36866.4|36866.4|36821.24|36821.24|0
1593508800000|2020-06-30 09:20:00|36835.97|36835.97|36839.98|36839.98|36861.81|36861.81|36826.02|36826.02|0
1593509100000|2020-06-30 09:25:00|36840.39|36840.39|36840.57|36840.57|36862.39|36862.39|36825.84|36825.84|0
1593509400000|2020-06-30 09:30:00|36847.84|36847.84|36853.19|36853.19|36853.19|36853.19|36834.63|36834.63|0
1593509700000|2020-06-30 09:35:00|36854.53|36854.53|36865.82|36865.82|36880.37|36880.37|36854.53|36854.53|0
1593510000000|2020-06-30 09:40:00|36863.15|36863.15|36890.9|36890.9|36898.18|36898.18|36851.86|36851.86|0
1593510300000|2020-06-30 09:45:00|36892.24|36892.24|36872.34|36872.34|36892.24|36892.24|36872.34|36872.34|0
1593510600000|2020-06-30 09:50:00|36873.68|36873.68|36869.08|36869.08|36875.02|36875.02|36853.19|36853.19|0
1593510900000|2020-06-30 09:55:00|36871.76|36871.76|36856.05|36856.05|36871.76|36871.76|36844|36844|0
1593511200000|2020-06-30 10:00:00|36848.77|36848.77|36826.95|36826.95|36848.77|36848.77|36813.74|36813.74|0
1593511500000|2020-06-30 10:05:00|36828.29|36828.29|36841.65|36841.65|36860.22|36860.22|36821.02|36821.02|0
1593511800000|2020-06-30 10:10:00|36834.38|36834.38|36811.22|36811.22|36837.06|36837.06|36809.88|36809.88|0
1593512100000|2020-06-30 10:15:00|36803.95|36803.95|36811.22|36811.22|36815.82|36815.82|36799.93|36799.93|0
1593512400000|2020-06-30 10:20:00|36808.54|36808.54|36794.83|36794.83|36808.54|36808.54|36787.55|36787.55|0
1593512700000|2020-06-30 10:25:00|36796.17|36796.17|36830.03|36830.03|36845.16|36845.16|36796.17|36796.17|0
1593513000000|2020-06-30 10:30:00|36831.37|36831.37|36805.54|36805.54|36845.92|36845.92|36805.54|36805.54|0
1593513300000|2020-06-30 10:35:00|36806.87|36806.87|36796.92|36796.92|36806.87|36806.87|36788.31|36788.31|0
1593513600000|2020-06-30 10:40:00|36795.58|36795.58|36830.03|36830.03|36839.99|36839.99|36795.58|36795.58|0
1593513900000|2020-06-30 10:45:00|36831.37|36831.37|36799.6|36799.6|36832.71|36832.71|36799.6|36799.6|0
1593514200000|2020-06-30 10:50:00|36814.15|36814.15|36814.15|36814.15|36821.42|36821.42|36806.87|36806.87|0
1593514500000|2020-06-30 10:55:00|36812.81|36812.81|36809.15|36809.15|36825.44|36825.44|36809.15|36809.15|0
1593514800000|2020-06-30 11:00:00|36787.33|36787.33|36849.41|36849.41|36849.41|36849.41|36787.33|36787.33|0
1593515100000|2020-06-30 11:05:00|36856.69|36856.69|36827.19|36827.19|36865.3|36865.3|36819.91|36819.91|0
1593515400000|2020-06-30 11:10:00|36834.46|36834.46|36830.62|36830.62|36845.17|36845.17|36823.93|36823.93|0
1593515700000|2020-06-30 11:15:00|36823.35|36823.35|36771.09|36771.09|36823.35|36823.35|36771.09|36771.09|0
1593516000000|2020-06-30 11:20:00|36778.37|36778.37|36770.28|36770.28|36800.72|36800.72|36770.28|36770.28|0
1593516300000|2020-06-30 11:25:00|36771.62|36771.62|36775.64|36775.64|36786.93|36786.93|36770.28|36770.28|0
1593516600000|2020-06-30 11:30:00|36768.37|36768.37|36782.28|36782.28|36817.36|36817.36|36759.17|36759.17|0
1593516900000|2020-06-30 11:35:00|36780.94|36780.94|36778.69|36778.69|36794.15|36794.15|36770.41|36770.41|0
1593517200000|2020-06-30 11:40:00|36785.96|36785.96|36775.43|36775.43|36809.12|36809.12|36764.47|36764.47|0
1593517500000|2020-06-30 11:45:00|36768.15|36768.15|36763.38|36763.38|36783.28|36783.28|36760.12|36760.12|0
1593517800000|2020-06-30 11:50:00|36762.04|36762.04|36744.82|36744.82|36762.04|36762.04|36730.27|36730.27|0
1593518100000|2020-06-30 11:55:00|36742.14|36742.14|36716.3|36716.3|36749.41|36749.41|36716.3|36716.3|0
1593518400000|2020-06-30 12:00:00|36714.96|36714.96|36697.74|36697.74|36722.24|36722.24|36697.74|36697.74|0
1593518700000|2020-06-30 12:05:00|36699.08|36699.08|36652.84|36652.84|36699.08|36699.08|36636.95|36636.95|0
1593519000000|2020-06-30 12:10:00|36645.56|36645.56|36631.6|36631.6|36645.56|36645.56|36615.71|36615.71|0
1593519300000|2020-06-30 12:15:00|36624.32|36624.32|36633.31|36633.31|36640.59|36640.59|36613.41|36613.41|0
1593519600000|2020-06-30 12:20:00|36631.97|36631.97|36631.97|36631.97|36631.97|36631.97|36611.49|36611.49|0
1593519900000|2020-06-30 12:25:00|36639.25|36639.25|36574.36|36574.36|36639.25|36639.25|36574.36|36574.36|0
1593520200000|2020-06-30 12:30:00|36573.03|36573.03|36558.63|36558.63|36573.03|36573.03|36540.5|36540.5|0
1593520500000|2020-06-30 12:35:00|36565.91|36565.91|36513.65|36513.65|36565.91|36565.91|36503.7|36503.7|0
1593520800000|2020-06-30 12:40:00|36512.31|36512.31|36547.6|36547.6|36547.6|36547.6|36502.36|36502.36|0
1593521100000|2020-06-30 12:45:00|36533.05|36533.05|36510.47|36510.47|36546.26|36546.26|36510.47|36510.47|0
1593521400000|2020-06-30 12:50:00|36506.45|36506.45|36523.68|36523.68|36523.68|36523.68|36506.45|36506.45|0
1593521700000|2020-06-30 12:55:00|36522.34|36522.34|36556.2|36556.2|36556.2|36556.2|36521|36521|0
1593522000000|2020-06-30 13:00:00|36541.66|36541.66|36543|36543|36564.82|36564.82|36535.72|36535.72|0
1593522300000|2020-06-30 13:05:00|36557.54|36557.54|36484.05|36484.05|36557.54|36557.54|36482.71|36482.71|0
1593522600000|2020-06-30 13:10:00|36476.77|36476.77|36432.5|36432.5|36479.45|36479.45|36432.5|36432.5|0
1593522900000|2020-06-30 13:15:00|36439.77|36439.77|36402.92|36402.92|36444.37|36444.37|36402.92|36402.92|0
1593523200000|2020-06-30 13:20:00|36401.58|36401.58|36428.18|36428.18|36432.78|36432.78|36401.58|36401.58|0
1593523500000|2020-06-30 13:25:00|36435.45|36435.45|36387.09|36387.09|36435.45|36435.45|36387.09|36387.09|0
1593523800000|2020-06-30 13:30:00|36394.36|36394.36|36410.83|36410.83|36425.55|36425.55|36374.46|36374.46|0
1593524100000|2020-06-30 13:35:00|36403.56|36403.56|36471.45|36471.45|36474.13|36474.13|36391.69|36391.69|0
1593524400000|2020-06-30 13:40:00|36478.72|36478.72|36530.98|36530.98|36530.98|36530.98|36476.05|36476.05|0
1593524700000|2020-06-30 13:45:00|36532.32|36532.32|36608.23|36608.23|36616.35|36616.35|36525.04|36525.04|0
1593525000000|2020-06-30 13:50:00|36606.89|36606.89|36578.38|36578.38|36617.43|36617.43|36569.77|36569.77|0
1593525300000|2020-06-30 13:55:00|36579.72|36579.72|36565.93|36565.93|36591.01|36591.01|36564.59|36564.59|0
1593525600000|2020-06-30 14:00:00|36567.27|36567.27|36596.49|36596.49|36612.37|36612.37|36559.99|36559.99|0
1593525900000|2020-06-30 14:05:00|36589.21|36589.21|36566.81|36566.81|36589.21|36589.21|36542.89|36542.89|0
1593526200000|2020-06-30 14:10:00|36565.47|36565.47|36516.58|36516.58|36565.47|36565.47|36502.03|36502.03|0
1593526500000|2020-06-30 14:15:00|36523.85|36523.85|36527.11|36527.11|36538.4|36538.4|36517.16|36517.16|0
1593526800000|2020-06-30 14:20:00|36528.45|36528.45|36599.27|36599.27|36606.54|36606.54|36528.45|36528.45|0
1593527100000|2020-06-30 14:25:00|36597.93|36597.93|36591.99|36591.99|36621.09|36621.09|36572.85|36572.85|0
1593527400000|2020-06-30 14:30:00|36584.72|36584.72|36503.24|36503.24|36584.72|36584.72|36500.57|36500.57|0
1593527700000|2020-06-30 14:35:00|36495.97|36495.97|36461.09|36461.09|36498.65|36498.65|36437.93|36437.93|0
1593528000000|2020-06-30 14:40:00|36453.81|36453.81|36462.4|36462.4|36486.9|36486.9|36446.26|36446.26|0
1593528300000|2020-06-30 14:45:00|36469.68|36469.68|36446.92|36446.92|36476.95|36476.95|36432.37|36432.37|0
1593528600000|2020-06-30 14:50:00|36454.19|36454.19|36493.85|36493.85|36503.8|36503.8|36454.19|36454.19|0
1593528900000|2020-06-30 14:55:00|36486.57|36486.57|36482.61|36482.61|36495.18|36495.18|36450.45|36450.45|0
1593529200000|2020-06-30 15:00:00|36481.27|36481.27|36511.53|36511.53|36511.53|36511.53|36472.66|36472.66|0
1593529500000|2020-06-30 15:05:00|36518.8|36518.8|36546.14|36546.14|36546.14|36546.14|36489.12|36489.12|0
1593529800000|2020-06-30 15:10:00|36538.87|36538.87|36521.61|36521.61|36538.87|36538.87|36490.96|36490.96|0
1593530100000|2020-06-30 15:15:00|36522.95|36522.95|36527.26|36527.26|36541.81|36541.81|36492.19|36492.19|0
1593530400000|2020-06-30 15:20:00|36524.59|36524.59|36516.15|36516.15|36542.41|36542.41|36496.1|36496.1|0
1593530700000|2020-06-30 15:25:00|36516.65|36516.65|36525.48|36525.48|36547.87|36547.87|36479.73|36479.73|0
1593587700000|2020-07-01 07:15:00|36262.32|36262.32|36192.26|36192.26|36270.18|36270.18|36190.16|36190.16|0
1593588000000|2020-07-01 07:20:00|36192.51|36192.51|36230.98|36230.98|36260.07|36260.07|36177.96|36177.96|0
1593588300000|2020-07-01 07:25:00|36225.62|36225.62|36239.41|36239.41|36262.57|36262.57|36225.62|36225.62|0
1593588600000|2020-07-01 07:30:00|36246.69|36246.69|36259.32|36259.32|36259.32|36259.32|36197.69|36197.69|0
1593588900000|2020-07-01 07:35:00|36266.59|36266.59|36288.29|36288.29|36288.29|36288.29|36259.9|36259.9|0
1593589200000|2020-07-01 07:40:00|36273.74|36273.74|36257.1|36257.1|36273.74|36273.74|36240.63|36240.63|0
1593589500000|2020-07-01 07:45:00|36254.42|36254.42|36236.79|36236.79|36265.31|36265.31|36236.79|36236.79|0
1593589800000|2020-07-01 07:50:00|36244.06|36244.06|36307.61|36307.61|36307.61|36307.61|36242.73|36242.73|0
1593590100000|2020-07-01 07:55:00|36302.26|36302.26|36345.9|36345.9|36345.9|36345.9|36302.26|36302.26|0
1593590400000|2020-07-01 08:00:00|36344.56|36344.56|36352.59|36352.59|36352.59|36352.59|36310.87|36310.87|0
1593590700000|2020-07-01 08:05:00|36360.62|36360.62|36435.46|36435.46|36435.46|36435.46|36360.62|36360.62|0
1593591000000|2020-07-01 08:10:00|36432.78|36432.78|36369.82|36369.82|36432.78|36432.78|36354.69|36354.69|0
1593591300000|2020-07-01 08:15:00|36372.5|36372.5|36353.18|36353.18|36372.5|36372.5|36333.27|36333.27|0
1593591600000|2020-07-01 08:20:00|36345.9|36345.9|36349.16|36349.16|36349.16|36349.16|36334.61|36334.61|0
1593591900000|2020-07-01 08:25:00|36341.89|36341.89|36304.18|36304.18|36341.89|36341.89|36302.84|36302.84|0
1593592200000|2020-07-01 08:30:00|36302.84|36302.84|36334.61|36334.61|36338.63|36338.63|36301.5|36301.5|0
1593592500000|2020-07-01 08:35:00|36335.95|36335.95|36384.95|36384.95|36384.95|36384.95|36335.95|36335.95|0
1593592800000|2020-07-01 08:40:00|36392.22|36392.22|36376.34|36376.34|36392.22|36392.22|36373.66|36373.66|0
1593593100000|2020-07-01 08:45:00|36383.61|36383.61|36380.93|36380.93|36383.61|36383.61|36366.39|36366.39|0
1593593400000|2020-07-01 08:50:00|36383.61|36383.61|36381.69|36381.69|36383.61|36383.61|36369.06|36369.06|0
1593593700000|2020-07-01 08:55:00|36374.42|36374.42|36424.68|36424.68|36426.02|36426.02|36338.05|36338.05|0
1593594000000|2020-07-01 09:00:00|36439.23|36439.23|36486.08|36486.08|36486.08|36486.08|36439.23|36439.23|0
1593594300000|2020-07-01 09:05:00|36487.42|36487.42|36469.61|36469.61|36493.35|36493.35|36469.61|36469.61|0
1593594600000|2020-07-01 09:10:00|36491.43|36491.43|36499.46|36499.46|36514.59|36514.59|36491.43|36491.43|0
1593594900000|2020-07-01 09:15:00|36502.14|36502.14|36529.32|36529.32|36529.32|36529.32|36498.13|36498.13|0
1593595200000|2020-07-01 09:20:00|36531.99|36531.99|36516.87|36516.87|36541.95|36541.95|36512.85|36512.85|0
1593595500000|2020-07-01 09:25:00|36531.41|36531.41|36541.36|36541.36|36541.36|36541.36|36531.41|36531.41|0
1593595800000|2020-07-01 09:30:00|36540.03|36540.03|36395.89|36395.89|36549.98|36549.98|36380|36380|0
1593596100000|2020-07-01 09:35:00|36394.55|36394.55|36428.24|36428.24|36428.24|36428.24|36373.31|36373.31|0
1593596400000|2020-07-01 09:40:00|36420.97|36420.97|36326.98|36326.98|36422.31|36422.31|36318.37|36318.37|0
1593596700000|2020-07-01 09:45:00|36325.64|36325.64|36306.65|36306.65|36325.64|36325.64|36264.67|36264.67|0
1593597000000|2020-07-01 09:50:00|36299.38|36299.38|36312.58|36312.58|36315.26|36315.26|36270.86|36270.86|0
1593597300000|2020-07-01 09:55:00|36305.31|36305.31|36173.67|36173.67|36305.31|36305.31|36166.4|36166.4|0
1593597600000|2020-07-01 10:00:00|36175.01|36175.01|36215.4|36215.4|36222.67|36222.67|36156.45|36156.45|0
1593597900000|2020-07-01 10:05:00|36214.06|36214.06|36253.02|36253.02|36267.57|36267.57|36179.61|36179.61|0
1593598200000|2020-07-01 10:10:00|36260.3|36260.3|36214.98|36214.98|36290.73|36290.73|36203.11|36203.11|0
1593598500000|2020-07-01 10:15:00|36207.71|36207.71|36278.61|36278.61|36293.66|36293.66|36191.82|36191.82|0
1593598800000|2020-07-01 10:20:00|36277.27|36277.27|36299.67|36299.67|36303.68|36303.68|36259.28|36259.28|0
1593599100000|2020-07-01 10:25:00|36301.01|36301.01|36306.36|36306.36|36315.56|36315.56|36289.14|36289.14|0
1593599400000|2020-07-01 10:30:00|36301|36301|36294.41|36294.41|36322.24|36322.24|36268.47|36268.47|0
1593599700000|2020-07-01 10:35:00|36287.13|36287.13|36194.91|36194.91|36287.13|36287.13|36181.86|36181.86|0
1593600000000|2020-07-01 10:40:00|36194.4|36194.4|36160.11|36160.11|36194.4|36194.4|36129.02|36129.02|0
1593600300000|2020-07-01 10:45:00|36161.45|36161.45|36130.14|36130.14|36187.16|36187.16|36130.14|36130.14|0
1593600600000|2020-07-01 10:50:00|36128.8|36128.8|36055.36|36055.36|36142.01|36142.01|36048.08|36048.08|0
1593600900000|2020-07-01 10:55:00|36060.71|36060.71|36072.76|36072.76|36101.85|36101.85|36017.65|36017.65|0
1593601200000|2020-07-01 11:00:00|36054.02|36054.02|35966.62|35966.62|36054.02|36054.02|35958.58|35958.58|0
1593601500000|2020-07-01 11:05:00|35958.58|35958.58|35966.46|35966.46|35994.98|35994.98|35952.83|35952.83|0
1593601800000|2020-07-01 11:10:00|35959.19|35959.19|35920.32|35920.32|35965.48|35965.48|35915.72|35915.72|0
1593602100000|2020-07-01 11:15:00|35905.77|35905.77|36015.06|36015.06|36028.27|36028.27|35898.5|35898.5|0
1593602400000|2020-07-01 11:20:00|36007.78|36007.78|36034.88|36034.88|36034.88|36034.88|35977.35|35977.35|0
1593602700000|2020-07-01 11:25:00|36042.16|36042.16|36087.14|36087.14|36092.49|36092.49|36001.01|36001.01|0
1593603000000|2020-07-01 11:30:00|36079.86|36079.86|36024.17|36024.17|36079.86|36079.86|36024.17|36024.17|0
1593603300000|2020-07-01 11:35:00|36016.9|36016.9|35988.63|35988.63|36016.9|36016.9|35980.78|35980.78|0
1593603600000|2020-07-01 11:40:00|35995.9|35995.9|35963.55|35963.55|35998|35998|35959.54|35959.54|0
1593603900000|2020-07-01 11:45:00|35962.21|35962.21|35990.73|35990.73|35997.42|35997.42|35962.21|35962.21|0
1593604200000|2020-07-01 11:50:00|35989.39|35989.39|36060.97|36060.97|36082.79|36082.79|35989.39|35989.39|0
1593604500000|2020-07-01 11:55:00|36054.27|36054.27|36050.61|36050.61|36083.72|36083.72|36047|36047|0
1593604800000|2020-07-01 12:00:00|36057.88|36057.88|36112.23|36112.23|36112.23|36112.23|36057.88|36057.88|0
1593605100000|2020-07-01 12:05:00|36104.95|36104.95|36092.33|36092.33|36112.23|36112.23|36089.65|36089.65|0
1593605400000|2020-07-01 12:10:00|36085.05|36085.05|36110.89|36110.89|36139.98|36139.98|36079.12|36079.12|0
1593605700000|2020-07-01 12:15:00|36118.16|36118.16|36122.94|36122.94|36126.2|36126.2|36096.34|36096.34|0
1593606000000|2020-07-01 12:20:00|36115.66|36115.66|36209.9|36209.9|36217.17|36217.17|36115.66|36115.66|0
1593606300000|2020-07-01 12:25:00|36211.24|36211.24|36202.2|36202.2|36240.33|36240.33|36186.31|36186.31|0
1593606600000|2020-07-01 12:30:00|36200.86|36200.86|36273.44|36273.44|36273.44|36273.44|36193.58|36193.58|0
1593606900000|2020-07-01 12:35:00|36280.71|36280.71|36265|36265|36317.26|36317.26|36256.39|36256.39|0
1593607200000|2020-07-01 12:40:00|36272.28|36272.28|36276.29|36276.29|36293.52|36293.52|36265|36265|0
1593607500000|2020-07-01 12:45:00|36283.57|36283.57|36340.59|36340.59|36387.67|36387.67|36283.57|36283.57|0
1593607800000|2020-07-01 12:50:00|36348.63|36348.63|36400.98|36400.98|36400.98|36400.98|36348.63|36348.63|0
1593608100000|2020-07-01 12:55:00|36415.52|36415.52|36439.19|36439.19|36445.13|36445.13|36400.98|36400.98|0
1593608400000|2020-07-01 13:00:00|36446.46|36446.46|36451.89|36451.89|36455.08|36455.08|36422.55|36422.55|0
1593608700000|2020-07-01 13:05:00|36459.17|36459.17|36393.52|36393.52|36460.51|36460.51|36390.27|36390.27|0
1593609000000|2020-07-01 13:10:00|36408.07|36408.07|36408.66|36408.66|36408.66|36408.66|36364.51|36364.51|0
1593609300000|2020-07-01 13:15:00|36414.59|36414.59|36366.35|36366.35|36440.61|36440.61|36366.35|36366.35|0
1593609600000|2020-07-01 13:20:00|36365.01|36365.01|36375.55|36375.55|36414.59|36414.59|36365.01|36365.01|0
1593609900000|2020-07-01 13:25:00|36372.87|36372.87|36404.14|36404.14|36425.12|36425.12|36372.87|36372.87|0
1593610200000|2020-07-01 13:30:00|36418.69|36418.69|36406.97|36406.97|36431.9|36431.9|36353.22|36353.22|0
1593610500000|2020-07-01 13:35:00|36414.25|36414.25|36410.23|36410.23|36438.75|36438.75|36386.49|36386.49|0
1593610800000|2020-07-01 13:40:00|36417.51|36417.51|36444.1|36444.1|36470.52|36470.52|36411.57|36411.57|0
1593611100000|2020-07-01 13:45:00|36451.37|36451.37|36413.67|36413.67|36454.05|36454.05|36400.46|36400.46|0
1593611400000|2020-07-01 13:50:00|36420.94|36420.94|36394.35|36394.35|36433.57|36433.57|36367.35|36367.35|0
1593611700000|2020-07-01 13:55:00|36398.36|36398.36|36428.21|36428.21|36443.34|36443.34|36398.36|36398.36|0
1593612000000|2020-07-01 14:00:00|36448.12|36448.12|36501.88|36501.88|36515.85|36515.85|36437.58|36437.58|0
1593612300000|2020-07-01 14:05:00|36505.9|36505.9|36527.14|36527.14|36541.11|36541.11|36501.88|36501.88|0
1593612600000|2020-07-01 14:10:00|36533.83|36533.83|36599.2|36599.2|36599.2|36599.2|36526.56|36526.56|0
1593612900000|2020-07-01 14:15:00|36600.54|36600.54|36573.16|36573.16|36623.83|36623.83|36573.16|36573.16|0
1593613200000|2020-07-01 14:20:00|36575.84|36575.84|36535.86|36535.86|36594.4|36594.4|36535.86|36535.86|0
1593613500000|2020-07-01 14:25:00|36543.13|36543.13|36583.01|36583.01|36583.01|36583.01|36543.13|36543.13|0
1593613800000|2020-07-01 14:30:00|36575.73|36575.73|36533.58|36533.58|36580.33|36580.33|36533.58|36533.58|0
1593614100000|2020-07-01 14:35:00|36548.13|36548.13|36516.18|36516.18|36553.31|36553.31|36516.18|36516.18|0
1593614400000|2020-07-01 14:40:00|36523.45|36523.45|36516.58|36516.58|36542.42|36542.42|36504.13|36504.13|0
1593614700000|2020-07-01 14:45:00|36509.31|36509.31|36471.43|36471.43|36509.31|36509.31|36465.49|36465.49|0
1593615000000|2020-07-01 14:50:00|36466.07|36466.07|36517.67|36517.67|36524.36|36524.36|36458.8|36458.8|0
1593615300000|2020-07-01 14:55:00|36510.39|36510.39|36527.55|36527.55|36535.07|36535.07|36493.93|36493.93|0
1593615600000|2020-07-01 15:00:00|36530.22|36530.22|36505.47|36505.47|36530.22|36530.22|36485.32|36485.32|0
1593615900000|2020-07-01 15:05:00|36512.75|36512.75|36496.28|36496.28|36512.75|36512.75|36486.33|36486.33|0
1593616200000|2020-07-01 15:10:00|36494.94|36494.94|36494.94|36494.94|36510.83|36510.83|36482.31|36482.31|0
1593616500000|2020-07-01 15:15:00|36493.6|36493.6|36474.46|36474.46|36516.18|36516.18|36464.51|36464.51|0
1593616800000|2020-07-01 15:20:00|36471.78|36471.78|36456.65|36456.65|36484.41|36484.41|36455.89|36455.89|0
1593617100000|2020-07-01 15:25:00|36453.97|36453.97|36422.53|36422.53|36458.57|36458.57|36398.58|36398.58|0
1593674100000|2020-07-02 07:15:00|36528.2|36528.2|36491.25|36491.25|36549.44|36549.44|36483.98|36483.98|0
1593674400000|2020-07-02 07:20:00|36476.7|36476.7|36528.38|36528.38|36535.07|36535.07|36459.66|36459.66|0
1593674700000|2020-07-02 07:25:00|36542.93|36542.93|36481.48|36481.48|36542.93|36542.93|36462.16|36462.16|0
1593675000000|2020-07-02 07:30:00|36485.49|36485.49|36533.06|36533.06|36535.74|36535.74|36480.81|36480.81|0
1593675300000|2020-07-02 07:35:00|36537.08|36537.08|36464.52|36464.52|36538.42|36538.42|36464.52|36464.52|0
1593675600000|2020-07-02 07:40:00|36471.79|36471.79|36516.77|36516.77|36520.79|36520.79|36453.23|36453.23|0
1593675900000|2020-07-02 07:45:00|36520.79|36520.79|36525.56|36525.56|36581.66|36581.66|36520.79|36520.79|0
1593676200000|2020-07-02 07:50:00|36532.84|36532.84|36447.14|36447.14|36560.85|36560.85|36428.58|36428.58|0
1593676500000|2020-07-02 07:55:00|36444.47|36444.47|36436.69|36436.69|36453.08|36453.08|36410.27|36410.27|0
1593676800000|2020-07-02 08:00:00|36435.35|36435.35|36430.57|36430.57|36469.04|36469.04|36430.57|36430.57|0
1593677100000|2020-07-02 08:05:00|36437.85|36437.85|36473.64|36473.64|36490.1|36490.1|36437.85|36437.85|0
1593677400000|2020-07-02 08:10:00|36474.97|36474.97|36481.39|36481.39|36490|36490|36451.81|36451.81|0
1593677700000|2020-07-02 08:15:00|36484.06|36484.06|36470.86|36470.86|36495.35|36495.35|36470.86|36470.86|0
1593678000000|2020-07-02 08:20:00|36478.13|36478.13|36478.13|36478.13|36494.02|36494.02|36459.57|36459.57|0
1593678300000|2020-07-02 08:25:00|36485.4|36485.4|36484.73|36484.73|36502.05|36502.05|36458.99|36458.99|0
1593678600000|2020-07-02 08:30:00|36484.98|36484.98|36452.98|36452.98|36486.32|36486.32|36443.03|36443.03|0
1593678900000|2020-07-02 08:35:00|36454.32|36454.32|36488.42|36488.42|36489.76|36489.76|36451.64|36451.64|0
1593679200000|2020-07-02 08:40:00|36485.74|36485.74|36506.22|36506.22|36532.06|36532.06|36484.4|36484.4|0
1593679500000|2020-07-02 08:45:00|36508.9|36508.9|36497.61|36497.61|36510.24|36510.24|36483.06|36483.06|0
1593679800000|2020-07-02 08:50:00|36496.27|36496.27|36543.33|36543.33|36557.88|36557.88|36496.27|36496.27|0
1593680100000|2020-07-02 08:55:00|36550.6|36550.6|36572.17|36572.17|36596.67|36596.67|36547.92|36547.92|0
1593680400000|2020-07-02 09:00:00|36570.83|36570.83|36562.8|36562.8|36570.83|36570.83|36521.83|36521.83|0
1593680700000|2020-07-02 09:05:00|36564.14|36564.14|36527.77|36527.77|36574.09|36574.09|36527.77|36527.77|0
1593681000000|2020-07-02 09:10:00|36531.78|36531.78|36569.49|36569.49|36576.76|36576.76|36523.17|36523.17|0
1593681300000|2020-07-02 09:15:00|36568.15|36568.15|36554.94|36554.94|36568.15|36568.15|36550.93|36550.93|0
1593681600000|2020-07-02 09:20:00|36555.75|36555.75|36620.64|36620.64|36627.91|36627.91|36555.75|36555.75|0
1593681900000|2020-07-02 09:25:00|36642.46|36642.46|36626.57|36626.57|36642.46|36642.46|36590.2|36590.2|0
1593682200000|2020-07-02 09:30:00|36623.89|36623.89|36597.05|36597.05|36639.78|36639.78|36586.52|36586.52|0
1593682500000|2020-07-02 09:35:00|36589.77|36589.77|36627.48|36627.48|36627.48|36627.48|36582.5|36582.5|0
1593682800000|2020-07-02 09:40:00|36626.14|36626.14|36598.21|36598.21|36633.42|36633.42|36594.95|36594.95|0
1593683100000|2020-07-02 09:45:00|36590.93|36590.93|36612.76|36612.76|36615.43|36615.43|36589.6|36589.6|0
1593683400000|2020-07-02 09:50:00|36605.48|36605.48|36645.87|36645.87|36647.21|36647.21|36598.21|36598.21|0
1593683700000|2020-07-02 09:55:00|36647.21|36647.21|36653.14|36653.14|36670.37|36670.37|36647.21|36647.21|0
1593684000000|2020-07-02 10:00:00|36655.82|36655.82|36618.11|36618.11|36658.5|36658.5|36618.11|36618.11|0
1593684300000|2020-07-02 10:05:00|36615.43|36615.43|36637|36637|36637|36637|36610.08|36610.08|0
1593684600000|2020-07-02 10:10:00|36639.68|36639.68|36641.02|36641.02|36666.1|36666.1|36637|36637|0
1593684900000|2020-07-02 10:15:00|36642.36|36642.36|36599.3|36599.3|36642.36|36642.36|36597.96|36597.96|0
1593685200000|2020-07-02 10:20:00|36597.96|36597.96|36597.96|36597.96|36627.05|36627.05|36597.96|36597.96|0
1593685500000|2020-07-02 10:25:00|36600.63|36600.63|36609.42|36609.42|36627.23|36627.23|36596.62|36596.62|0
1593685800000|2020-07-02 10:30:00|36608.09|36608.09|36616.29|36616.29|36630.08|36630.08|36593.72|36593.72|0
1593686100000|2020-07-02 10:35:00|36614.96|36614.96|36626.83|36626.83|36638.12|36638.12|36614.96|36614.96|0
1593686400000|2020-07-02 10:40:00|36628.17|36628.17|36659.1|36659.1|36666.38|36666.38|36628.17|36628.17|0
1593686700000|2020-07-02 10:45:00|36660.44|36660.44|36662.84|36662.84|36676.05|36676.05|36654.23|36654.23|0
1593687000000|2020-07-02 10:50:00|36655.56|36655.56|36656.32|36656.32|36673.55|36673.55|36652.31|36652.31|0
1593687300000|2020-07-02 10:55:00|36663.6|36663.6|36716.03|36716.03|36720.63|36720.63|36663.6|36663.6|0
1593687600000|2020-07-02 11:00:00|36745.12|36745.12|36718.78|36718.78|36745.12|36745.12|36699.06|36699.06|0
1593687900000|2020-07-02 11:05:00|36711.51|36711.51|36701.56|36701.56|36711.51|36711.51|36678.4|36678.4|0
1593688200000|2020-07-02 11:10:00|36700.22|36700.22|36671.78|36671.78|36711.84|36711.84|36671.78|36671.78|0
1593688500000|2020-07-02 11:15:00|36664.51|36664.51|36709.49|36709.49|36712.17|36712.17|36657.23|36657.23|0
1593688800000|2020-07-02 11:20:00|36712.17|36712.17|36726.49|36726.49|36733.99|36733.99|36710.83|36710.83|0
1593689100000|2020-07-02 11:25:00|36733.76|36733.76|36716.53|36716.53|36733.76|36733.76|36709.26|36709.26|0
1593689400000|2020-07-02 11:30:00|36717.87|36717.87|36712.52|36712.52|36727.07|36727.07|36712.52|36712.52|0
1593689700000|2020-07-02 11:35:00|36719.79|36719.79|36687.44|36687.44|36728.41|36728.41|36687.44|36687.44|0
1593690000000|2020-07-02 11:40:00|36694.71|36694.71|36682.84|36682.84|36694.71|36694.71|36667.54|36667.54|0
1593690300000|2020-07-02 11:45:00|36675.57|36675.57|36637.36|36637.36|36675.57|36675.57|36631.42|36631.42|0
1593690600000|2020-07-02 11:50:00|36636.6|36636.6|36612.69|36612.69|36651.15|36651.15|36612.69|36612.69|0
1593690900000|2020-07-02 11:55:00|36627.23|36627.23|36657.42|36657.42|36657.42|36657.42|36625.9|36625.9|0
1593691200000|2020-07-02 12:00:00|36657.17|36657.17|36663.73|36663.73|36671.71|36671.71|36629.41|36629.41|0
1593691500000|2020-07-02 12:05:00|36665.07|36665.07|36661.97|36661.97|36665.07|36665.07|36646.92|36646.92|0
1593691800000|2020-07-02 12:10:00|36664.64|36664.64|36704.8|36704.8|36704.8|36704.8|36664.64|36664.64|0
1593692100000|2020-07-02 12:15:00|36697.53|36697.53|36677.62|36677.62|36704.8|36704.8|36677.62|36677.62|0
1593692400000|2020-07-02 12:20:00|36680.3|36680.3|36685.66|36685.66|36722.03|36722.03|36680.3|36680.3|0
1593692700000|2020-07-02 12:25:00|36687|36687|36658.65|36658.65|36687|36687|36634.15|36634.15|0
1593693000000|2020-07-02 12:30:00|36651.38|36651.38|36694.29|36694.29|36768.36|36768.36|36651.38|36651.38|0
1593693300000|2020-07-02 12:35:00|36694.03|36694.03|36659.74|36659.74|36694.62|36694.62|36651.13|36651.13|0
1593693600000|2020-07-02 12:40:00|36661.08|36661.08|36690.68|36690.68|36717.86|36717.86|36659.74|36659.74|0
1593693900000|2020-07-02 12:45:00|36683.41|36683.41|36690.68|36690.68|36706.57|36706.57|36683.41|36683.41|0
1593694200000|2020-07-02 12:50:00|36689.34|36689.34|36811.84|36811.84|36819.11|36819.11|36689.34|36689.34|0
1593694500000|2020-07-02 12:55:00|36819.11|36819.11|36865.43|36865.43|36874.05|36874.05|36814.52|36814.52|0
1593694800000|2020-07-02 13:00:00|36864.09|36864.09|36854.14|36854.14|36895.87|36895.87|36846.87|36846.87|0
1593695100000|2020-07-02 13:05:00|36861.42|36861.42|36873.29|36873.29|36896.45|36896.45|36861.42|36861.42|0
1593695400000|2020-07-02 13:10:00|36880.56|36880.56|36877.7|36877.7|36902.38|36902.38|36876.95|36876.95|0
1593695700000|2020-07-02 13:15:00|36879.04|36879.04|36882.12|36882.12|36917.15|36917.15|36869.09|36869.09|0
1593696000000|2020-07-02 13:20:00|36874.85|36874.85|36883.29|36883.29|36891.14|36891.14|36860.71|36860.71|0
1593696300000|2020-07-02 13:25:00|36884.62|36884.62|36863.91|36863.91|36896.49|36896.49|36856.64|36856.64|0
1593696600000|2020-07-02 13:30:00|36871.19|36871.19|36926.12|36926.12|36959.81|36959.81|36871.19|36871.19|0
1593696900000|2020-07-02 13:35:00|36933.39|36933.39|36959.73|36959.73|36961.07|36961.07|36910.16|36910.16|0
1593697200000|2020-07-02 13:40:00|36967.01|36967.01|36922.61|36922.61|36983.65|36983.65|36921.27|36921.27|0
1593697500000|2020-07-02 13:45:00|36923.95|36923.95|36907.98|36907.98|36949.71|36949.71|36900.71|36900.71|0
1593697800000|2020-07-02 13:50:00|36909.32|36909.32|36939.4|36939.4|36939.4|36939.4|36898.44|36898.44|0
1593698100000|2020-07-02 13:55:00|36932.13|36932.13|36996.43|36996.43|37020.93|37020.93|36924.86|36924.86|0
1593698400000|2020-07-02 14:00:00|37010.98|37010.98|37048.36|37048.36|37078.37|37078.37|36996.43|36996.43|0
1593698700000|2020-07-02 14:05:00|37049.7|37049.7|37029.49|37029.49|37060.99|37060.99|37019.54|37019.54|0
1593699000000|2020-07-02 14:10:00|37036.77|37036.77|37035.43|37035.43|37061.27|37061.27|37020.3|37020.3|0
1593699300000|2020-07-02 14:15:00|37028.15|37028.15|37020.3|37020.3|37071.22|37071.22|37016.28|37016.28|0
1593699600000|2020-07-02 14:20:00|37018.96|37018.96|36988.98|36988.98|37020.3|37020.3|36975.77|36975.77|0
1593699900000|2020-07-02 14:25:00|36990.32|36990.32|36976.35|36976.35|37010.8|37010.8|36960.47|36960.47|0
1593700200000|2020-07-02 14:30:00|36977.69|36977.69|37067.66|37067.66|37071.67|37071.67|36977.69|36977.69|0
1593700500000|2020-07-02 14:35:00|37076.27|37076.27|37056.37|37056.37|37100.77|37100.77|37047|37047|0
1593700800000|2020-07-02 14:40:00|37055.03|37055.03|37065.79|37065.79|37068.47|37068.47|37042.4|37042.4|0
1593701100000|2020-07-02 14:45:00|37073.06|37073.06|37043.96|37043.96|37107.51|37107.51|37043.96|37043.96|0
1593701400000|2020-07-02 14:50:00|37045.3|37045.3|37000.65|37000.65|37053.91|37053.91|36983.42|36983.42|0
1593701700000|2020-07-02 14:55:00|37001.99|37001.99|36967.31|36967.31|37001.99|37001.99|36958.7|36958.7|0
1593702000000|2020-07-02 15:00:00|36960.04|36960.04|36969.99|36969.99|37020.32|37020.32|36960.04|36960.04|0
1593702300000|2020-07-02 15:05:00|36977.26|36977.26|36960.27|36960.27|36992.97|36992.97|36960.27|36960.27|0
1593702600000|2020-07-02 15:10:00|36967.54|36967.54|36947.21|36947.21|36978.83|36978.83|36946.3|36946.3|0
1593702900000|2020-07-02 15:15:00|36948.54|36948.54|37033.05|37033.05|37033.05|37033.05|36948.54|36948.54|0
1593703200000|2020-07-02 15:20:00|37025.78|37025.78|37073.69|37073.69|37075.03|37075.03|37015.83|37015.83|0
1593703500000|2020-07-02 15:25:00|37076.37|37076.37|37083.55|37083.55|37084.98|37084.98|37026.08|37026.08|0
1593760500000|2020-07-03 07:15:00|36979.29|36979.29|36965.32|36965.32|36993.83|36993.83|36948.09|36948.09|0
1593760800000|2020-07-03 07:20:00|36958.04|36958.04|37030.78|37030.78|37030.78|37030.78|36958.04|36958.04|0
1593761100000|2020-07-03 07:25:00|37038.06|37038.06|37005.12|37005.12|37038.06|37038.06|37005.12|37005.12|0
1593761400000|2020-07-03 07:30:00|37019.67|37019.67|37057.38|37057.38|37070.59|37070.59|37018.33|37018.33|0
1593761700000|2020-07-03 07:35:00|37058.72|37058.72|37130.46|37130.46|37137.74|37137.74|37058.72|37058.72|0
1593762000000|2020-07-03 07:40:00|37126.45|37126.45|37112.48|37112.48|37136.98|37136.98|37112.48|37112.48|0
1593762300000|2020-07-03 07:45:00|37097.93|37097.93|37078.2|37078.2|37111.14|37111.14|37077.45|37077.45|0
1593762600000|2020-07-03 07:50:00|37083.56|37083.56|37081.97|37081.97|37107.81|37107.81|37076.03|37076.03|0
1593762900000|2020-07-03 07:55:00|37083.31|37083.31|37082.98|37082.98|37095.35|37095.35|37077.95|37077.95|0
1593763200000|2020-07-03 08:00:00|37075.7|37075.7|37032.06|37032.06|37078.38|37078.38|37032.06|37032.06|0
1593763500000|2020-07-03 08:05:00|37040.09|37040.09|37001.63|37001.63|37040.09|37040.09|37001.63|37001.63|0
1593763800000|2020-07-03 08:10:00|36998.95|36998.95|36950.53|36950.53|36998.95|36998.95|36922.78|36922.78|0
1593764100000|2020-07-03 08:15:00|36935.98|36935.98|36903.79|36903.79|36935.98|36935.98|36903.79|36903.79|0
1593764400000|2020-07-03 08:20:00|36899.78|36899.78|36897.18|36897.18|36907.63|36907.63|36890.41|36890.41|0
1593764700000|2020-07-03 08:25:00|36889.9|36889.9|36873.84|36873.84|36897.18|36897.18|36865.23|36865.23|0
1593765000000|2020-07-03 08:30:00|36866.57|36866.57|36897.76|36897.76|36897.76|36897.76|36866.57|36866.57|0
1593765300000|2020-07-03 08:35:00|36899.1|36899.1|36905.61|36905.61|36914.98|36914.98|36899.1|36899.1|0
1593765600000|2020-07-03 08:40:00|36898.34|36898.34|36836.71|36836.71|36901.02|36901.02|36819.49|36819.49|0
1593765900000|2020-07-03 08:45:00|36829.44|36829.44|36842.22|36842.22|36858.53|36858.53|36822.16|36822.16|0
1593766200000|2020-07-03 08:50:00|36846.24|36846.24|36868.61|36868.61|36908.45|36908.45|36846.24|36846.24|0
1593766500000|2020-07-03 08:55:00|36867.28|36867.28|36846.03|36846.03|36869.95|36869.95|36846.03|36846.03|0
1593766800000|2020-07-03 09:00:00|36840.68|36840.68|36818.86|36818.86|36847.95|36847.95|36818.86|36818.86|0
1593767100000|2020-07-03 09:05:00|36817.52|36817.52|36807.57|36807.57|36836.66|36836.66|36807.57|36807.57|0
1593767400000|2020-07-03 09:10:00|36804.89|36804.89|36771.78|36771.78|36813.5|36813.5|36757.81|36757.81|0
1593767700000|2020-07-03 09:15:00|36793.6|36793.6|36835.4|36835.4|36835.4|36835.4|36793.6|36793.6|0
1593768000000|2020-07-03 09:20:00|36828.13|36828.13|36797.93|36797.93|36833.48|36833.48|36789.32|36789.32|0
1593768300000|2020-07-03 09:25:00|36790.66|36790.66|36760.81|36760.81|36790.66|36790.66|36738.99|36738.99|0
1593768600000|2020-07-03 09:30:00|36758.13|36758.13|36732.12|36732.12|36775.36|36775.36|36732.12|36732.12|0
1593768900000|2020-07-03 09:35:00|36733.73|36733.73|36742.35|36742.35|36747.7|36747.7|36733.73|36733.73|0
1593769200000|2020-07-03 09:40:00|36735.07|36735.07|36701.96|36701.96|36736.41|36736.41|36694.69|36694.69|0
1593769500000|2020-07-03 09:45:00|36694.69|36694.69|36685.85|36685.85|36721.63|36721.63|36685.85|36685.85|0
1593769800000|2020-07-03 09:50:00|36693.12|36693.12|36685.85|36685.85|36695.8|36695.8|36677.23|36677.23|0
1593770100000|2020-07-03 09:55:00|36664.02|36664.02|36655.41|36655.41|36677.23|36677.23|36650.06|36650.06|0
1593770400000|2020-07-03 10:00:00|36652.73|36652.73|36660.01|36660.01|36667.28|36667.28|36634.17|36634.17|0
1593770700000|2020-07-03 10:05:00|36657.33|36657.33|36608.92|36608.92|36660.59|36660.59|36597.63|36597.63|0
1593771000000|2020-07-03 10:10:00|36607.58|36607.58|36589.77|36589.77|36611.6|36611.6|36589.77|36589.77|0
1593771300000|2020-07-03 10:15:00|36592.45|36592.45|36597.81|36597.81|36597.81|36597.81|36583.26|36583.26|0
1593771600000|2020-07-03 10:20:00|36590.53|36590.53|36568.13|36568.13|36602.4|36602.4|36568.13|36568.13|0
1593771900000|2020-07-03 10:25:00|36575.4|36575.4|36650.16|36650.16|36650.16|36650.16|36575.4|36575.4|0
1593772200000|2020-07-03 10:30:00|36648.83|36648.83|36633.87|36633.87|36652.84|36652.84|36610.54|36610.54|0
1593772500000|2020-07-03 10:35:00|36632.54|36632.54|36618.57|36618.57|36639.81|36639.81|36611.29|36611.29|0
1593772800000|2020-07-03 10:40:00|36614.55|36614.55|36576.09|36576.09|36614.55|36614.55|36574.75|36574.75|0
1593773100000|2020-07-03 10:45:00|36574.75|36574.75|36588.72|36588.72|36588.72|36588.72|36574.75|36574.75|0
1593773400000|2020-07-03 10:50:00|36583.36|36583.36|36584.7|36584.7|36590.63|36590.63|36583.36|36583.36|0
1593773700000|2020-07-03 10:55:00|36586.04|36586.04|36606.05|36606.05|36606.05|36606.05|36571.49|36571.49|0
1593774000000|2020-07-03 11:00:00|36594|36594|36568.17|36568.17|36603.29|36603.29|36561.14|36561.14|0
1593774300000|2020-07-03 11:05:00|36560.89|36560.89|36559.55|36559.55|36560.89|36560.89|36553.62|36553.62|0
1593774600000|2020-07-03 11:10:00|36545|36545|36548.69|36548.69|36557.3|36557.3|36540.99|36540.99|0
1593774900000|2020-07-03 11:15:00|36541.42|36541.42|36558.14|36558.14|36558.14|36558.14|36541.42|36541.42|0
1593775200000|2020-07-03 11:20:00|36559.48|36559.48|36538.24|36538.24|36559.48|36559.48|36517.76|36517.76|0
1593775500000|2020-07-03 11:25:00|36536.48|36536.48|36539.49|36539.49|36551.28|36551.28|36536.48|36536.48|0
1593775800000|2020-07-03 11:30:00|36538.15|36538.15|36524.94|36524.94|36538.15|36538.15|36513.65|36513.65|0
1593776100000|2020-07-03 11:35:00|36532.22|36532.22|36514.36|36514.36|36533.73|36533.73|36514.36|36514.36|0
1593776400000|2020-07-03 11:40:00|36513.02|36513.02|36497.13|36497.13|36513.02|36513.02|36494.46|36494.46|0
1593776700000|2020-07-03 11:45:00|36489.86|36489.86|36503.3|36503.3|36513.25|36513.25|36482.06|36482.06|0
1593777000000|2020-07-03 11:50:00|36501.96|36501.96|36451.62|36451.62|36501.96|36501.96|36451.62|36451.62|0
1593777300000|2020-07-03 11:55:00|36444.34|36444.34|36419.77|36419.77|36452.96|36452.96|36415.25|36415.25|0
1593777600000|2020-07-03 12:00:00|36419.01|36419.01|36383.48|36383.48|36426.54|36426.54|36380.8|36380.8|0
1593777900000|2020-07-03 12:05:00|36376.21|36376.21|36386.74|36386.74|36386.74|36386.74|36357.64|36357.64|0
1593778200000|2020-07-03 12:10:00|36389.57|36389.57|36357.29|36357.29|36389.57|36389.57|36357.29|36357.29|0
1593778500000|2020-07-03 12:15:00|36355.95|36355.95|36385.22|36385.22|36399.01|36399.01|36355.95|36355.95|0
1593778800000|2020-07-03 12:20:00|36377.95|36377.95|36391.66|36391.66|36391.66|36391.66|36363.98|36363.98|0
1593779100000|2020-07-03 12:25:00|36392.67|36392.67|36418.78|36418.78|36418.78|36418.78|36391.33|36391.33|0
1593779400000|2020-07-03 12:30:00|36426.06|36426.06|36412.85|36412.85|36426.06|36426.06|36408.83|36408.83|0
1593779700000|2020-07-03 12:35:00|36420.12|36420.12|36383.75|36383.75|36432.17|36432.17|36383.75|36383.75|0
1593780000000|2020-07-03 12:40:00|36379.73|36379.73|36369.78|36369.78|36379.73|36379.73|36355.24|36355.24|0
1593780300000|2020-07-03 12:45:00|36362.51|36362.51|36359.08|36359.08|36362.51|36362.51|36339.93|36339.93|0
1593780600000|2020-07-03 12:50:00|36351.81|36351.81|36322.71|36322.71|36353.14|36353.14|36322.71|36322.71|0
1593780900000|2020-07-03 12:55:00|36321.37|36321.37|36330.56|36330.56|36334.58|36334.58|36318.69|36318.69|0
1593781200000|2020-07-03 13:00:00|36337.84|36337.84|36361.76|36361.76|36370.95|36370.95|36329.23|36329.23|0
1593781500000|2020-07-03 13:05:00|36369.03|36369.03|36375.22|36375.22|36400.3|36400.3|36369.03|36369.03|0
1593781800000|2020-07-03 13:10:00|36382.49|36382.49|36376.23|36376.23|36387.09|36387.09|36364.94|36364.94|0
1593782100000|2020-07-03 13:15:00|36390.77|36390.77|36402.06|36402.06|36426.56|36426.56|36390.77|36390.77|0
1593782400000|2020-07-03 13:20:00|36404.74|36404.74|36376.98|36376.98|36406.08|36406.08|36376.98|36376.98|0
1593782700000|2020-07-03 13:25:00|36369.71|36369.71|36358.6|36358.6|36369.71|36369.71|36349.23|36349.23|0
1593783000000|2020-07-03 13:30:00|36359.94|36359.94|36340.03|36340.03|36384.43|36384.43|36340.03|36340.03|0
1593783300000|2020-07-03 13:35:00|36341.37|36341.37|36345.47|36345.47|36360.01|36360.01|36325.49|36325.49|0
1593783600000|2020-07-03 13:40:00|36352.74|36352.74|36361.6|36361.6|36367.53|36367.53|36342.79|36342.79|0
1593783900000|2020-07-03 13:45:00|36364.27|36364.27|36384.2|36384.2|36402|36402|36364.27|36364.27|0
1593784200000|2020-07-03 13:50:00|36385.53|36385.53|36365.05|36365.05|36385.53|36385.53|36361.03|36361.03|0
1593784500000|2020-07-03 13:55:00|36372.32|36372.32|36368.31|36368.31|36375.58|36375.58|36359.7|36359.7|0
1593784800000|2020-07-03 14:00:00|36375.58|36375.58|36364.47|36364.47|36377.68|36377.68|36360.45|36360.45|0
1593785100000|2020-07-03 14:05:00|36371.74|36371.74|36330.02|36330.02|36379.02|36379.02|36330.02|36330.02|0
1593785400000|2020-07-03 14:10:00|36331.36|36331.36|36328.68|36328.68|36354.52|36354.52|36325.42|36325.42|0
1593785700000|2020-07-03 14:15:00|36330.02|36330.02|36335.96|36335.96|36349.16|36349.16|36322.75|36322.75|0
1593786000000|2020-07-03 14:20:00|36343.23|36343.23|36318.73|36318.73|36351.84|36351.84|36318.73|36318.73|0
1593786300000|2020-07-03 14:25:00|36320.07|36320.07|36301.23|36301.23|36320.07|36320.07|36294.23|36294.23|0
1593786600000|2020-07-03 14:30:00|36315.77|36315.77|36240.76|36240.76|36315.77|36315.77|36236.17|36236.17|0
1593786900000|2020-07-03 14:35:00|36238.08|36238.08|36213.33|36213.33|36238.08|36238.08|36200.96|36200.96|0
1593787200000|2020-07-03 14:40:00|36220.61|36220.61|36237.25|36237.25|36238.59|36238.59|36217.35|36217.35|0
1593787500000|2020-07-03 14:45:00|36239.93|36239.93|36222.38|36222.38|36246.87|36246.87|36222.38|36222.38|0
1593787800000|2020-07-03 14:50:00|36215.1|36215.1|36206.49|36206.49|36229.65|36229.65|36206.49|36206.49|0
1593788100000|2020-07-03 14:55:00|36199.22|36199.22|36209.72|36209.72|36209.72|36209.72|36181.49|36181.49|0
1593788400000|2020-07-03 15:00:00|36217|36217|36233.87|36233.87|36248.42|36248.42|36208.38|36208.38|0
1593788700000|2020-07-03 15:05:00|36226.59|36226.59|36224.52|36224.52|36243.08|36243.08|36218.74|36218.74|0
1593789000000|2020-07-03 15:10:00|36231.79|36231.79|36217.67|36217.67|36240.99|36240.99|36210.15|36210.15|0
1593789300000|2020-07-03 15:15:00|36220.35|36220.35|36185.4|36185.4|36220.35|36220.35|36180.04|36180.04|0
1593789600000|2020-07-03 15:20:00|36178.12|36178.12|36215.83|36215.83|36226.03|36226.03|36170.85|36170.85|0
1593789900000|2020-07-03 15:25:00|36208.56|36208.56|36219.31|36219.31|36219.31|36219.31|36174.21|36174.21|0
1593760500000|2020-07-03 07:15:00|36979.29|36979.29|36965.32|36965.32|36993.83|36993.83|36948.09|36948.09|0
1593760800000|2020-07-03 07:20:00|36958.04|36958.04|37030.78|37030.78|37030.78|37030.78|36958.04|36958.04|0
1593761100000|2020-07-03 07:25:00|37038.06|37038.06|37005.12|37005.12|37038.06|37038.06|37005.12|37005.12|0
1593761400000|2020-07-03 07:30:00|37019.67|37019.67|37057.38|37057.38|37070.59|37070.59|37018.33|37018.33|0
1593761700000|2020-07-03 07:35:00|37058.72|37058.72|37130.46|37130.46|37137.74|37137.74|37058.72|37058.72|0
1593762000000|2020-07-03 07:40:00|37126.45|37126.45|37112.48|37112.48|37136.98|37136.98|37112.48|37112.48|0
1593762300000|2020-07-03 07:45:00|37097.93|37097.93|37078.2|37078.2|37111.14|37111.14|37077.45|37077.45|0
1593762600000|2020-07-03 07:50:00|37083.56|37083.56|37081.97|37081.97|37107.81|37107.81|37076.03|37076.03|0
1593762900000|2020-07-03 07:55:00|37083.31|37083.31|37082.98|37082.98|37095.35|37095.35|37077.95|37077.95|0
1593763200000|2020-07-03 08:00:00|37075.7|37075.7|37032.06|37032.06|37078.38|37078.38|37032.06|37032.06|0
1593763500000|2020-07-03 08:05:00|37040.09|37040.09|37001.63|37001.63|37040.09|37040.09|37001.63|37001.63|0
1593763800000|2020-07-03 08:10:00|36998.95|36998.95|36950.53|36950.53|36998.95|36998.95|36922.78|36922.78|0
1593764100000|2020-07-03 08:15:00|36935.98|36935.98|36903.79|36903.79|36935.98|36935.98|36903.79|36903.79|0
1593764400000|2020-07-03 08:20:00|36899.78|36899.78|36897.18|36897.18|36907.63|36907.63|36890.41|36890.41|0
1593764700000|2020-07-03 08:25:00|36889.9|36889.9|36873.84|36873.84|36897.18|36897.18|36865.23|36865.23|0
1593765000000|2020-07-03 08:30:00|36866.57|36866.57|36897.76|36897.76|36897.76|36897.76|36866.57|36866.57|0
1593765300000|2020-07-03 08:35:00|36899.1|36899.1|36905.61|36905.61|36914.98|36914.98|36899.1|36899.1|0
1593765600000|2020-07-03 08:40:00|36898.34|36898.34|36836.71|36836.71|36901.02|36901.02|36819.49|36819.49|0
1593765900000|2020-07-03 08:45:00|36829.44|36829.44|36842.22|36842.22|36858.53|36858.53|36822.16|36822.16|0
1593766200000|2020-07-03 08:50:00|36846.24|36846.24|36868.61|36868.61|36908.45|36908.45|36846.24|36846.24|0
1593766500000|2020-07-03 08:55:00|36867.28|36867.28|36846.03|36846.03|36869.95|36869.95|36846.03|36846.03|0
1593766800000|2020-07-03 09:00:00|36840.68|36840.68|36818.86|36818.86|36847.95|36847.95|36818.86|36818.86|0
1593767100000|2020-07-03 09:05:00|36817.52|36817.52|36807.57|36807.57|36836.66|36836.66|36807.57|36807.57|0
1593767400000|2020-07-03 09:10:00|36804.89|36804.89|36771.78|36771.78|36813.5|36813.5|36757.81|36757.81|0
1593767700000|2020-07-03 09:15:00|36793.6|36793.6|36835.4|36835.4|36835.4|36835.4|36793.6|36793.6|0
1593768000000|2020-07-03 09:20:00|36828.13|36828.13|36797.93|36797.93|36833.48|36833.48|36789.32|36789.32|0
1593768300000|2020-07-03 09:25:00|36790.66|36790.66|36760.81|36760.81|36790.66|36790.66|36738.99|36738.99|0
1593768600000|2020-07-03 09:30:00|36758.13|36758.13|36732.12|36732.12|36775.36|36775.36|36732.12|36732.12|0
1593768900000|2020-07-03 09:35:00|36733.73|36733.73|36742.35|36742.35|36747.7|36747.7|36733.73|36733.73|0
1593769200000|2020-07-03 09:40:00|36735.07|36735.07|36701.96|36701.96|36736.41|36736.41|36694.69|36694.69|0
1593769500000|2020-07-03 09:45:00|36694.69|36694.69|36685.85|36685.85|36721.63|36721.63|36685.85|36685.85|0
1593769800000|2020-07-03 09:50:00|36693.12|36693.12|36685.85|36685.85|36695.8|36695.8|36677.23|36677.23|0
1593770100000|2020-07-03 09:55:00|36664.02|36664.02|36655.41|36655.41|36677.23|36677.23|36650.06|36650.06|0
1593770400000|2020-07-03 10:00:00|36652.73|36652.73|36660.01|36660.01|36667.28|36667.28|36634.17|36634.17|0
1593770700000|2020-07-03 10:05:00|36657.33|36657.33|36608.92|36608.92|36660.59|36660.59|36597.63|36597.63|0
1593771000000|2020-07-03 10:10:00|36607.58|36607.58|36589.77|36589.77|36611.6|36611.6|36589.77|36589.77|0
1593771300000|2020-07-03 10:15:00|36592.45|36592.45|36597.81|36597.81|36597.81|36597.81|36583.26|36583.26|0
1593771600000|2020-07-03 10:20:00|36590.53|36590.53|36568.13|36568.13|36602.4|36602.4|36568.13|36568.13|0
1593771900000|2020-07-03 10:25:00|36575.4|36575.4|36650.16|36650.16|36650.16|36650.16|36575.4|36575.4|0
1593772200000|2020-07-03 10:30:00|36648.83|36648.83|36633.87|36633.87|36652.84|36652.84|36610.54|36610.54|0
1593772500000|2020-07-03 10:35:00|36632.54|36632.54|36618.57|36618.57|36639.81|36639.81|36611.29|36611.29|0
1593772800000|2020-07-03 10:40:00|36614.55|36614.55|36576.09|36576.09|36614.55|36614.55|36574.75|36574.75|0
1593773100000|2020-07-03 10:45:00|36574.75|36574.75|36588.72|36588.72|36588.72|36588.72|36574.75|36574.75|0
1593773400000|2020-07-03 10:50:00|36583.36|36583.36|36584.7|36584.7|36590.63|36590.63|36583.36|36583.36|0
1593773700000|2020-07-03 10:55:00|36586.04|36586.04|36606.05|36606.05|36606.05|36606.05|36571.49|36571.49|0
1593774000000|2020-07-03 11:00:00|36594|36594|36568.17|36568.17|36603.29|36603.29|36561.14|36561.14|0
1593774300000|2020-07-03 11:05:00|36560.89|36560.89|36559.55|36559.55|36560.89|36560.89|36553.62|36553.62|0
1593774600000|2020-07-03 11:10:00|36545|36545|36548.69|36548.69|36557.3|36557.3|36540.99|36540.99|0
1593774900000|2020-07-03 11:15:00|36541.42|36541.42|36558.14|36558.14|36558.14|36558.14|36541.42|36541.42|0
1593775200000|2020-07-03 11:20:00|36559.48|36559.48|36538.24|36538.24|36559.48|36559.48|36517.76|36517.76|0
1593775500000|2020-07-03 11:25:00|36536.48|36536.48|36539.49|36539.49|36551.28|36551.28|36536.48|36536.48|0
1593775800000|2020-07-03 11:30:00|36538.15|36538.15|36524.94|36524.94|36538.15|36538.15|36513.65|36513.65|0
1593776100000|2020-07-03 11:35:00|36532.22|36532.22|36514.36|36514.36|36533.73|36533.73|36514.36|36514.36|0
1593776400000|2020-07-03 11:40:00|36513.02|36513.02|36497.13|36497.13|36513.02|36513.02|36494.46|36494.46|0
1593776700000|2020-07-03 11:45:00|36489.86|36489.86|36503.3|36503.3|36513.25|36513.25|36482.06|36482.06|0
1593777000000|2020-07-03 11:50:00|36501.96|36501.96|36451.62|36451.62|36501.96|36501.96|36451.62|36451.62|0
1593777300000|2020-07-03 11:55:00|36444.34|36444.34|36419.77|36419.77|36452.96|36452.96|36415.25|36415.25|0
1593777600000|2020-07-03 12:00:00|36419.01|36419.01|36383.48|36383.48|36426.54|36426.54|36380.8|36380.8|0
1593777900000|2020-07-03 12:05:00|36376.21|36376.21|36386.74|36386.74|36386.74|36386.74|36357.64|36357.64|0
1593778200000|2020-07-03 12:10:00|36389.57|36389.57|36357.29|36357.29|36389.57|36389.57|36357.29|36357.29|0
1593778500000|2020-07-03 12:15:00|36355.95|36355.95|36385.22|36385.22|36399.01|36399.01|36355.95|36355.95|0
1593778800000|2020-07-03 12:20:00|36377.95|36377.95|36391.66|36391.66|36391.66|36391.66|36363.98|36363.98|0
1593779100000|2020-07-03 12:25:00|36392.67|36392.67|36418.78|36418.78|36418.78|36418.78|36391.33|36391.33|0
1593779400000|2020-07-03 12:30:00|36426.06|36426.06|36412.85|36412.85|36426.06|36426.06|36408.83|36408.83|0
1593779700000|2020-07-03 12:35:00|36420.12|36420.12|36383.75|36383.75|36432.17|36432.17|36383.75|36383.75|0
1593780000000|2020-07-03 12:40:00|36379.73|36379.73|36369.78|36369.78|36379.73|36379.73|36355.24|36355.24|0
1593780300000|2020-07-03 12:45:00|36362.51|36362.51|36359.08|36359.08|36362.51|36362.51|36339.93|36339.93|0
1593780600000|2020-07-03 12:50:00|36351.81|36351.81|36322.71|36322.71|36353.14|36353.14|36322.71|36322.71|0
1593780900000|2020-07-03 12:55:00|36321.37|36321.37|36330.56|36330.56|36334.58|36334.58|36318.69|36318.69|0
1593781200000|2020-07-03 13:00:00|36337.84|36337.84|36361.76|36361.76|36370.95|36370.95|36329.23|36329.23|0
1593781500000|2020-07-03 13:05:00|36369.03|36369.03|36375.22|36375.22|36400.3|36400.3|36369.03|36369.03|0
1593781800000|2020-07-03 13:10:00|36382.49|36382.49|36376.23|36376.23|36387.09|36387.09|36364.94|36364.94|0
1593782100000|2020-07-03 13:15:00|36390.77|36390.77|36402.06|36402.06|36426.56|36426.56|36390.77|36390.77|0
1593782400000|2020-07-03 13:20:00|36404.74|36404.74|36376.98|36376.98|36406.08|36406.08|36376.98|36376.98|0
1593782700000|2020-07-03 13:25:00|36369.71|36369.71|36358.6|36358.6|36369.71|36369.71|36349.23|36349.23|0
1593783000000|2020-07-03 13:30:00|36359.94|36359.94|36340.03|36340.03|36384.43|36384.43|36340.03|36340.03|0
1593783300000|2020-07-03 13:35:00|36341.37|36341.37|36345.47|36345.47|36360.01|36360.01|36325.49|36325.49|0
1593783600000|2020-07-03 13:40:00|36352.74|36352.74|36361.6|36361.6|36367.53|36367.53|36342.79|36342.79|0
1593783900000|2020-07-03 13:45:00|36364.27|36364.27|36384.2|36384.2|36402|36402|36364.27|36364.27|0
1593784200000|2020-07-03 13:50:00|36385.53|36385.53|36365.05|36365.05|36385.53|36385.53|36361.03|36361.03|0
1593784500000|2020-07-03 13:55:00|36372.32|36372.32|36368.31|36368.31|36375.58|36375.58|36359.7|36359.7|0
1593784800000|2020-07-03 14:00:00|36375.58|36375.58|36364.47|36364.47|36377.68|36377.68|36360.45|36360.45|0
1593785100000|2020-07-03 14:05:00|36371.74|36371.74|36330.02|36330.02|36379.02|36379.02|36330.02|36330.02|0
1593785400000|2020-07-03 14:10:00|36331.36|36331.36|36328.68|36328.68|36354.52|36354.52|36325.42|36325.42|0
1593785700000|2020-07-03 14:15:00|36330.02|36330.02|36335.96|36335.96|36349.16|36349.16|36322.75|36322.75|0
1593786000000|2020-07-03 14:20:00|36343.23|36343.23|36318.73|36318.73|36351.84|36351.84|36318.73|36318.73|0
1593786300000|2020-07-03 14:25:00|36320.07|36320.07|36301.23|36301.23|36320.07|36320.07|36294.23|36294.23|0
1593786600000|2020-07-03 14:30:00|36315.77|36315.77|36240.76|36240.76|36315.77|36315.77|36236.17|36236.17|0
1593786900000|2020-07-03 14:35:00|36238.08|36238.08|36213.33|36213.33|36238.08|36238.08|36200.96|36200.96|0
1593787200000|2020-07-03 14:40:00|36220.61|36220.61|36237.25|36237.25|36238.59|36238.59|36217.35|36217.35|0
1593787500000|2020-07-03 14:45:00|36239.93|36239.93|36222.38|36222.38|36246.87|36246.87|36222.38|36222.38|0
1593787800000|2020-07-03 14:50:00|36215.1|36215.1|36206.49|36206.49|36229.65|36229.65|36206.49|36206.49|0
1593788100000|2020-07-03 14:55:00|36199.22|36199.22|36209.72|36209.72|36209.72|36209.72|36181.49|36181.49|0
1593788400000|2020-07-03 15:00:00|36217|36217|36233.87|36233.87|36248.42|36248.42|36208.38|36208.38|0
1593788700000|2020-07-03 15:05:00|36226.59|36226.59|36224.52|36224.52|36243.08|36243.08|36218.74|36218.74|0
1593789000000|2020-07-03 15:10:00|36231.79|36231.79|36217.67|36217.67|36240.99|36240.99|36210.15|36210.15|0
1593789300000|2020-07-03 15:15:00|36220.35|36220.35|36185.4|36185.4|36220.35|36220.35|36180.04|36180.04|0
1593789600000|2020-07-03 15:20:00|36178.12|36178.12|36215.83|36215.83|36226.03|36226.03|36170.85|36170.85|0
1593789900000|2020-07-03 15:25:00|36208.56|36208.56|36219.31|36219.31|36219.31|36219.31|36174.21|36174.21|0
1594019700000|2020-07-06 07:15:00|36759.74|36759.74|36829.2|36829.2|36831.07|36831.07|36758.66|36758.66|0
1594020000000|2020-07-06 07:20:00|36814.65|36814.65|36904.44|36904.44|36904.44|36904.44|36814.65|36814.65|0
1594020300000|2020-07-06 07:25:00|36882.61|36882.61|36885.29|36885.29|36906.53|36906.53|36856.2|36856.2|0
1594020600000|2020-07-06 07:30:00|36907.11|36907.11|36843.39|36843.39|36907.11|36907.11|36843.39|36843.39|0
1594020900000|2020-07-06 07:35:00|36857.94|36857.94|36846.07|36846.07|36857.94|36857.94|36824.25|36824.25|0
1594021200000|2020-07-06 07:40:00|36848.74|36848.74|36844.63|36844.63|36859.17|36859.17|36822.05|36822.05|0
1594021500000|2020-07-06 07:45:00|36837.35|36837.35|36813.38|36813.38|36843.82|36843.82|36801.51|36801.51|0
1594021800000|2020-07-06 07:50:00|36835.21|36835.21|36914.41|36914.41|36914.41|36914.41|36827.12|36827.12|0
1594022100000|2020-07-06 07:55:00|36907.14|36907.14|36852.18|36852.18|36914.41|36914.41|36852.18|36852.18|0
1594022400000|2020-07-06 08:00:00|36859.45|36859.45|36836.62|36836.62|36866.72|36866.72|36830.3|36830.3|0
1594022700000|2020-07-06 08:05:00|36843.89|36843.89|36788.2|36788.2|36843.89|36843.89|36786.86|36786.86|0
1594023000000|2020-07-06 08:10:00|36802.75|36802.75|36828.59|36828.59|36828.59|36828.59|36780.93|36780.93|0
1594023300000|2020-07-06 08:15:00|36835.86|36835.86|36833.18|36833.18|36876.83|36876.83|36808.68|36808.68|0
1594023600000|2020-07-06 08:20:00|36855.01|36855.01|36853.51|36853.51|36896.73|36896.73|36853.51|36853.51|0
1594023900000|2020-07-06 08:25:00|36860.79|36860.79|36878.77|36878.77|36881.44|36881.44|36830.35|36830.35|0
1594024200000|2020-07-06 08:30:00|36883.36|36883.36|36889.3|36889.3|36901.93|36901.93|36876.09|36876.09|0
1594024500000|2020-07-06 08:35:00|36886.62|36886.62|36858.69|36858.69|36886.62|36886.62|36832.85|36832.85|0
1594024800000|2020-07-06 08:40:00|36873.23|36873.23|36872.65|36872.65|36885.86|36885.86|36868.64|36868.64|0
1594025100000|2020-07-06 08:45:00|36865.38|36865.38|36849.74|36849.74|36869.4|36869.4|36839.79|36839.79|0
1594025400000|2020-07-06 08:50:00|36855.68|36855.68|36797.59|36797.59|36855.68|36855.68|36784.38|36784.38|0
1594025700000|2020-07-06 08:55:00|36798.93|36798.93|36790.32|36790.32|36798.93|36798.93|36775.77|36775.77|0
1594026000000|2020-07-06 09:00:00|36783.04|36783.04|36766.4|36766.4|36783.04|36783.04|36745.92|36745.92|0
1594026300000|2020-07-06 09:05:00|36763.72|36763.72|36742.48|36742.48|36763.72|36763.72|36742.48|36742.48|0
1594026600000|2020-07-06 09:10:00|36735.21|36735.21|36681.61|36681.61|36735.21|36735.21|36681.61|36681.61|0
1594026900000|2020-07-06 09:15:00|36667.06|36667.06|36669.16|36669.16|36673.76|36673.76|36655.77|36655.77|0
1594027200000|2020-07-06 09:20:00|36673.18|36673.18|36654.03|36654.03|36681.79|36681.79|36654.03|36654.03|0
1594027500000|2020-07-06 09:25:00|36655.37|36655.37|36661.31|36661.31|36669.92|36669.92|36644.08|36644.08|0
1594027800000|2020-07-06 09:30:00|36668.58|36668.58|36660.73|36660.73|36677.19|36677.19|36660.73|36660.73|0
1594028100000|2020-07-06 09:35:00|36656.71|36656.71|36637.57|36637.57|36676.61|36676.61|36630.29|36630.29|0
1594028400000|2020-07-06 09:40:00|36652.11|36652.11|36623.78|36623.78|36652.11|36652.11|36623.78|36623.78|0
1594028700000|2020-07-06 09:45:00|36631.05|36631.05|36656.13|36656.13|36668.76|36668.76|36623.78|36623.78|0
1594029000000|2020-07-06 09:50:00|36657.47|36657.47|36697.26|36697.26|36711.81|36711.81|36650.94|36650.94|0
1594029300000|2020-07-06 09:55:00|36696.86|36696.86|36661.82|36661.82|36696.86|36696.86|36661.82|36661.82|0
1594029600000|2020-07-06 10:00:00|36647.28|36647.28|36661.82|36661.82|36674.45|36674.45|36647.28|36647.28|0
1594029900000|2020-07-06 10:05:00|36659.15|36659.15|36698.28|36698.28|36699.62|36699.62|36659.15|36659.15|0
1594030200000|2020-07-06 10:10:00|36705.56|36705.56|36750.54|36750.54|36750.54|36750.54|36694.27|36694.27|0
1594030500000|2020-07-06 10:15:00|36743.27|36743.27|36746.52|36746.52|36750.54|36750.54|36721.44|36721.44|0
1594030800000|2020-07-06 10:20:00|36748.03|36748.03|36769.52|36769.52|36771.95|36771.95|36748.03|36748.03|0
1594031100000|2020-07-06 10:25:00|36765.51|36765.51|36773.54|36773.54|36780.81|36780.81|36764.17|36764.17|0
1594031400000|2020-07-06 10:30:00|36766.26|36766.26|36763.58|36763.58|36766.26|36766.26|36763.58|36763.58|0
1594031700000|2020-07-06 10:35:00|36762.25|36762.25|36774.7|36774.7|36774.7|36774.7|36750.96|36750.96|0
1594032000000|2020-07-06 10:40:00|36772.02|36772.02|36744.09|36744.09|36775.28|36775.28|36736.81|36736.81|0
1594032300000|2020-07-06 10:45:00|36740.07|36740.07|36726.86|36726.86|36748.68|36748.68|36726.86|36726.86|0
1594032600000|2020-07-06 10:50:00|36727.11|36727.11|36746.13|36746.13|36746.13|36746.13|36721.08|36721.08|0
1594032900000|2020-07-06 10:55:00|36753.41|36753.41|36760.25|36760.25|36762.55|36762.55|36736.71|36736.71|0
1594033200000|2020-07-06 11:00:00|36767.52|36767.52|36717.26|36717.26|36767.52|36767.52|36708.64|36708.64|0
1594033500000|2020-07-06 11:05:00|36716.85|36716.85|36710.92|36710.92|36716.85|36716.85|36705.56|36705.56|0
1594033800000|2020-07-06 11:10:00|36725.46|36725.46|36735.41|36735.41|36742.69|36742.69|36725.46|36725.46|0
1594034100000|2020-07-06 11:15:00|36742.69|36742.69|36693.37|36693.37|36742.69|36742.69|36690.95|36690.95|0
1594034400000|2020-07-06 11:20:00|36692.03|36692.03|36666.82|36666.82|36693.54|36693.54|36664.07|36664.07|0
1594034700000|2020-07-06 11:25:00|36659.55|36659.55|36660.79|36660.79|36660.79|36660.79|36643.69|36643.69|0
1594035000000|2020-07-06 11:30:00|36668.06|36668.06|36664.63|36664.63|36679.35|36679.35|36650.08|36650.08|0
1594035300000|2020-07-06 11:35:00|36660.61|36660.61|36661.95|36661.95|36661.95|36661.95|36647.4|36647.4|0
1594035600000|2020-07-06 11:40:00|36654.68|36654.68|36670.9|36670.9|36672.81|36672.81|36650.99|36650.99|0
1594035900000|2020-07-06 11:45:00|36668.87|36668.87|36666.95|36666.95|36680.16|36680.16|36666.95|36666.95|0
1594036200000|2020-07-06 11:50:00|36667.96|36667.96|36642.12|36642.12|36667.96|36667.96|36626.23|36626.23|0
1594036500000|2020-07-06 11:55:00|36634.85|36634.85|36611.11|36611.11|36642.12|36642.12|36611.11|36611.11|0
1594036800000|2020-07-06 12:00:00|36613.78|36613.78|36633.51|36633.51|36653.41|36653.41|36602.49|36602.49|0
1594037100000|2020-07-06 12:05:00|36632.17|36632.17|36645.96|36645.96|36649.98|36649.98|36620.88|36620.88|0
1594037400000|2020-07-06 12:10:00|36653.23|36653.23|36648.21|36648.21|36654.57|36654.57|36639.02|36639.02|0
1594037700000|2020-07-06 12:15:00|36650.89|36650.89|36626.97|36626.97|36658.16|36658.16|36621.04|36621.04|0
1594038000000|2020-07-06 12:20:00|36624.3|36624.3|36612.68|36612.68|36629.32|36629.32|36611.09|36611.09|0
1594038300000|2020-07-06 12:25:00|36605.4|36605.4|36612.1|36612.1|36612.1|36612.1|36596.79|36596.79|0
1594038600000|2020-07-06 12:30:00|36609.42|36609.42|36591.61|36591.61|36618.79|36618.79|36585.68|36585.68|0
1594038900000|2020-07-06 12:35:00|36584.34|36584.34|36613.43|36613.43|36614.77|36614.77|36581.66|36581.66|0
1594039200000|2020-07-06 12:40:00|36612.1|36612.1|36571.64|36571.64|36612.1|36612.1|36512.86|36512.86|0
1594039500000|2020-07-06 12:45:00|36578.91|36578.91|36577.62|36577.62|36594.85|36594.85|36570.35|36570.35|0
1594039800000|2020-07-06 12:50:00|36578.96|36578.96|36556.05|36556.05|36586.23|36586.23|36554.71|36554.71|0
1594040100000|2020-07-06 12:55:00|36563.32|36563.32|36527.54|36527.54|36571.94|36571.94|36512.99|36512.99|0
1594040400000|2020-07-06 13:00:00|36528.87|36528.87|36556.63|36556.63|36557.97|36557.97|36528.87|36528.87|0
1594040700000|2020-07-06 13:05:00|36549.36|36549.36|36522.94|36522.94|36552.04|36552.04|36520.26|36520.26|0
1594041000000|2020-07-06 13:10:00|36530.21|36530.21|36541.5|36541.5|36566.18|36566.18|36530.21|36530.21|0
1594041300000|2020-07-06 13:15:00|36540.16|36540.16|36546.28|36546.28|36546.28|36546.28|36529.05|36529.05|0
1594041600000|2020-07-06 13:20:00|36544.94|36544.94|36542.84|36542.84|36563.5|36563.5|36535.57|36535.57|0
1594041900000|2020-07-06 13:25:00|36557.39|36557.39|36583.05|36583.05|36583.05|36583.05|36546.1|36546.1|0
1594042200000|2020-07-06 13:30:00|36584.39|36584.39|36650.61|36650.61|36682.38|36682.38|36569.84|36569.84|0
1594042500000|2020-07-06 13:35:00|36653.29|36653.29|36582.72|36582.72|36653.29|36653.29|36577.37|36577.37|0
1594042800000|2020-07-06 13:40:00|36589.99|36589.99|36593.43|36593.43|36644.35|36644.35|36589.99|36589.99|0
1594043100000|2020-07-06 13:45:00|36601.46|36601.46|36593.1|36593.1|36601.46|36601.46|36578.3|36578.3|0
1594043400000|2020-07-06 13:50:00|36595.78|36595.78|36561.08|36561.08|36595.78|36595.78|36558.4|36558.4|0
1594043700000|2020-07-06 13:55:00|36562.42|36562.42|36510.06|36510.06|36594.19|36594.19|36484.98|36484.98|0
1594044000000|2020-07-06 14:00:00|36512.74|36512.74|36528.95|36528.95|36696.1|36696.1|36502.53|36502.53|0
1594044300000|2020-07-06 14:05:00|36521.68|36521.68|36498.01|36498.01|36521.68|36521.68|36479.19|36479.19|0
1594044600000|2020-07-06 14:10:00|36490.74|36490.74|36484.05|36484.05|36512.56|36512.56|36476.77|36476.77|0
1594044900000|2020-07-06 14:15:00|36476.77|36476.77|36526.35|36526.35|36533.62|36533.62|36469.5|36469.5|0
1594045200000|2020-07-06 14:20:00|36527.69|36527.69|36511.8|36511.8|36527.69|36527.69|36494.58|36494.58|0
1594045500000|2020-07-06 14:25:00|36510.46|36510.46|36483.79|36483.79|36510.46|36510.46|36457.2|36457.2|0
1594045800000|2020-07-06 14:30:00|36478.44|36478.44|36453.36|36453.36|36478.44|36478.44|36442.07|36442.07|0
1594046100000|2020-07-06 14:35:00|36446.09|36446.09|36406.46|36406.46|36461.39|36461.39|36403.78|36403.78|0
1594046400000|2020-07-06 14:40:00|36407.8|36407.8|36440.91|36440.91|36453.54|36453.54|36407.8|36407.8|0
1594046700000|2020-07-06 14:45:00|36448.18|36448.18|36448.18|36448.18|36458.13|36458.13|36440.91|36440.91|0
1594047000000|2020-07-06 14:50:00|36452.2|36452.2|36434.9|36434.9|36473.36|36473.36|36426.86|36426.86|0
1594047300000|2020-07-06 14:55:00|36429.54|36429.54|36395.55|36395.55|36430.88|36430.88|36391.13|36391.13|0
1594047600000|2020-07-06 15:00:00|36396.89|36396.89|36380.24|36380.24|36410.85|36410.85|36371.63|36371.63|0
1594047900000|2020-07-06 15:05:00|36384.26|36384.26|36355.74|36355.74|36390.19|36390.19|36354.13|36354.13|0
1594048200000|2020-07-06 15:10:00|36357.08|36357.08|36400.72|36400.72|36423.88|36423.88|36357.08|36357.08|0
1594048500000|2020-07-06 15:15:00|36408|36408|36438.26|36438.26|36446.29|36446.29|36407.24|36407.24|0
1594048800000|2020-07-06 15:20:00|36439.87|36439.87|36485.08|36485.08|36486.42|36486.42|36434.75|36434.75|0
1594049100000|2020-07-06 15:25:00|36487.76|36487.76|36526.5|36526.5|36526.5|36526.5|36457.33|36457.33|0
1594106100000|2020-07-07 07:15:00|36334.8|36334.8|36399.28|36399.28|36421.11|36421.11|36320.26|36320.26|0
1594106400000|2020-07-07 07:20:00|36406.56|36406.56|36346.82|36346.82|36411.91|36411.91|36342.81|36342.81|0
1594106700000|2020-07-07 07:25:00|36341.47|36341.47|36337.08|36337.08|36341.47|36341.47|36318.92|36318.92|0
1594107000000|2020-07-07 07:30:00|36329.8|36329.8|36298.87|36298.87|36329.8|36329.8|36269.77|36269.77|0
1594107300000|2020-07-07 07:35:00|36284.32|36284.32|36266.51|36266.51|36284.32|36284.32|36247.37|36247.37|0
1594107600000|2020-07-07 07:40:00|36259.24|36259.24|36294.77|36294.77|36294.77|36294.77|36256.56|36256.56|0
1594107900000|2020-07-07 07:45:00|36290.76|36290.76|36287.5|36287.5|36302.05|36302.05|36282.14|36282.14|0
1594108200000|2020-07-07 07:50:00|36294.77|36294.77|36302.63|36302.63|36309.9|36309.9|36294.77|36294.77|0
1594108500000|2020-07-07 07:55:00|36301.29|36301.29|36314.67|36314.67|36317.35|36317.35|36263.76|36263.76|0
1594108800000|2020-07-07 08:00:00|36300.13|36300.13|36333.82|36333.82|36359.66|36359.66|36300.13|36300.13|0
1594109100000|2020-07-07 08:05:00|36331.14|36331.14|36321.19|36321.19|36343.01|36343.01|36305.3|36305.3|0
1594109400000|2020-07-07 08:10:00|36313.92|36313.92|36305.3|36305.3|36317.93|36317.93|36299.37|36299.37|0
1594109700000|2020-07-07 08:15:00|36298.03|36298.03|36230.47|36230.47|36299.37|36299.37|36230.47|36230.47|0
1594110000000|2020-07-07 08:20:00|36215.92|36215.92|36180.8|36180.8|36223.86|36223.86|36178.88|36178.88|0
1594110300000|2020-07-07 08:25:00|36178.12|36178.12|36144.25|36144.25|36178.12|36178.12|36144.25|36144.25|0
1594110600000|2020-07-07 08:30:00|36148.27|36148.27|36129.12|36129.12|36168.17|36168.17|36121.85|36121.85|0
1594110900000|2020-07-07 08:35:00|36131.8|36131.8|36139.08|36139.08|36139.08|36139.08|36102.71|36102.71|0
1594111200000|2020-07-07 08:40:00|36146.35|36146.35|36178.12|36178.12|36188.65|36188.65|36131.8|36131.8|0
1594111500000|2020-07-07 08:45:00|36170.85|36170.85|36174.86|36174.86|36178.12|36178.12|36163.57|36163.57|0
1594111800000|2020-07-07 08:50:00|36167.59|36167.59|36138.5|36138.5|36167.59|36167.59|36135.82|36135.82|0
1594112100000|2020-07-07 08:55:00|36131.22|36131.22|36129.12|36129.12|36138.5|36138.5|36120.51|36120.51|0
1594112400000|2020-07-07 09:00:00|36121.85|36121.85|36093.24|36093.24|36129.28|36129.28|36093.24|36093.24|0
1594112700000|2020-07-07 09:05:00|36085.96|36085.96|36094.36|36094.36|36094.36|36094.36|36071.42|36071.42|0
1594113000000|2020-07-07 09:10:00|36087.09|36087.09|36067.18|36067.18|36087.09|36087.09|36066.43|36066.43|0
1594113300000|2020-07-07 09:15:00|36068.52|36068.52|36052.06|36052.06|36075.8|36075.8|36052.06|36052.06|0
1594113600000|2020-07-07 09:20:00|36050.72|36050.72|35981.24|35981.24|36050.72|36050.72|35981.24|35981.24|0
1594113900000|2020-07-07 09:25:00|35988.51|35988.51|36004.48|36004.48|36014.43|36014.43|35979.9|35979.9|0
1594114200000|2020-07-07 09:30:00|36007.16|36007.16|36031.66|36031.66|36044.28|36044.28|36007.16|36007.16|0
1594114500000|2020-07-07 09:35:00|36038.93|36038.93|36025.72|36025.72|36052.9|36052.9|36018.45|36018.45|0
1594114800000|2020-07-07 09:40:00|36027.06|36027.06|36011.93|36011.93|36031.07|36031.07|36009.25|36009.25|0
1594115100000|2020-07-07 09:45:00|36007.91|36007.91|36002.56|36002.56|36018.45|36018.45|35995.29|35995.29|0
1594115400000|2020-07-07 09:50:00|35995.29|35995.29|35972.71|35972.71|35995.29|35995.29|35972.71|35972.71|0
1594115700000|2020-07-07 09:55:00|35971.37|35971.37|35956.82|35956.82|35987.25|35987.25|35956.82|35956.82|0
1594116000000|2020-07-07 10:00:00|35958.16|35958.16|35921.29|35921.29|35959.5|35959.5|35921.29|35921.29|0
1594116300000|2020-07-07 10:05:00|35914.01|35914.01|35905.65|35905.65|35934.75|35934.75|35905.65|35905.65|0
1594116600000|2020-07-07 10:10:00|35912.93|35912.93|35906.99|35906.99|35925.55|35925.55|35877.9|35877.9|0
1594116900000|2020-07-07 10:15:00|35908.33|35908.33|35882.67|35882.67|35908.33|35908.33|35860.85|35860.85|0
1594117200000|2020-07-07 10:20:00|35889.95|35889.95|35898.56|35898.56|35908.51|35908.51|35889.95|35889.95|0
1594117500000|2020-07-07 10:25:00|35905.83|35905.83|35960.77|35960.77|35960.77|35960.77|35905.83|35905.83|0
1594117800000|2020-07-07 10:30:00|35953.49|35953.49|36008.93|36008.93|36017.54|36017.54|35953.49|35953.49|0
1594118100000|2020-07-07 10:35:00|36010.27|36010.27|36047.15|36047.15|36050.66|36050.66|36002.24|36002.24|0
1594118400000|2020-07-07 10:40:00|36045.81|36045.81|36065.23|36065.23|36069.25|36069.25|36045.81|36045.81|0
1594118700000|2020-07-07 10:45:00|36067.91|36067.91|36066.57|36066.57|36081.12|36081.12|36052.02|36052.02|0
1594119000000|2020-07-07 10:50:00|36065.23|36065.23|36041.99|36041.99|36065.23|36065.23|36038.81|36038.81|0
1594119300000|2020-07-07 10:55:00|36040.65|36040.65|36023.43|36023.43|36040.65|36040.65|36016.15|36016.15|0
1594119600000|2020-07-07 11:00:00|36026.11|36026.11|36032.04|36032.04|36047.93|36047.93|36018.83|36018.83|0
1594119900000|2020-07-07 11:05:00|36030.7|36030.7|36052.52|36052.52|36052.52|36052.52|36030.7|36030.7|0
1594120200000|2020-07-07 11:10:00|36045.25|36045.25|36000.27|36000.27|36045.25|36045.25|36000.27|36000.27|0
1594120500000|2020-07-07 11:15:00|35997.59|35997.59|36004.87|36004.87|36004.87|36004.87|35977.69|35977.69|0
1594120800000|2020-07-07 11:20:00|36012.14|36012.14|35964.48|35964.48|36019.41|36019.41|35964.48|35964.48|0
1594121100000|2020-07-07 11:25:00|35949.93|35949.93|35951.27|35951.27|35951.27|35951.27|35934.05|35934.05|0
1594121400000|2020-07-07 11:30:00|35952.61|35952.61|35894.42|35894.42|35952.61|35952.61|35894.42|35894.42|0
1594121700000|2020-07-07 11:35:00|35908.97|35908.97|35910.3|35910.3|35918.92|35918.92|35901.69|35901.69|0
1594122000000|2020-07-07 11:40:00|35911.64|35911.64|35932.88|35932.88|35940.15|35940.15|35911.64|35911.64|0
1594122300000|2020-07-07 11:45:00|35931.54|35931.54|35962.56|35962.56|35963.89|35963.89|35926.19|35926.19|0
1594122600000|2020-07-07 11:50:00|35963.89|35963.89|35939.98|35939.98|35975.77|35975.77|35939.98|35939.98|0
1594122900000|2020-07-07 11:55:00|35932.7|35932.7|35932.7|35932.7|35932.7|35932.7|35918.15|35918.15|0
1594123200000|2020-07-07 12:00:00|35925.43|35925.43|35937.3|35937.3|35951.85|35951.85|35925.43|35925.43|0
1594123500000|2020-07-07 12:05:00|35941.32|35941.32|35897.67|35897.67|35941.32|35941.32|35897.67|35897.67|0
1594123800000|2020-07-07 12:10:00|35890.4|35890.4|35893.32|35893.32|35893.32|35893.32|35878.77|35878.77|0
1594124100000|2020-07-07 12:15:00|35891.98|35891.98|35876.68|35876.68|35891.98|35891.98|35873.42|35873.42|0
1594124400000|2020-07-07 12:20:00|35879.36|35879.36|35862.28|35862.28|35879.36|35879.36|35855.01|35855.01|0
1594124700000|2020-07-07 12:25:00|35855.01|35855.01|35853.67|35853.67|35862.28|35862.28|35853.67|35853.67|0
1594125000000|2020-07-07 12:30:00|35860.94|35860.94|35850.79|35850.79|35868.21|35868.21|35839.42|35839.42|0
1594125300000|2020-07-07 12:35:00|35858.07|35858.07|35893.68|35893.68|35893.68|35893.68|35854.64|35854.64|0
1594125600000|2020-07-07 12:40:00|35886.41|35886.41|35879.13|35879.13|35893.68|35893.68|35864.59|35864.59|0
1594125900000|2020-07-07 12:45:00|35884.49|35884.49|35869.94|35869.94|35884.49|35884.49|35859.99|35859.99|0
1594126200000|2020-07-07 12:50:00|35873.58|35873.58|35862.14|35862.14|35876.69|35876.69|35862.14|35862.14|0
1594126500000|2020-07-07 12:55:00|35859.46|35859.46|35875.1|35875.1|35875.1|35875.1|35859.46|35859.46|0
1594126800000|2020-07-07 13:00:00|35867.82|35867.82|35837.39|35837.39|35885.05|35885.05|35831.45|35831.45|0
1594127100000|2020-07-07 13:05:00|35830.11|35830.11|35855.95|35855.95|35861.89|35861.89|35830.11|35830.11|0
1594127400000|2020-07-07 13:10:00|35851.94|35851.94|35888.3|35888.3|35896.92|35896.92|35851.94|35851.94|0
1594127700000|2020-07-07 13:15:00|35886.97|35886.97|35872.42|35872.42|35892.32|35892.32|35872.42|35872.42|0
1594128000000|2020-07-07 13:20:00|35871.08|35871.08|35853.85|35853.85|35871.08|35871.08|35846.58|35846.58|0
1594128300000|2020-07-07 13:25:00|35856.53|35856.53|35862.97|35862.97|35865.65|35865.65|35839.31|35839.31|0
1594128600000|2020-07-07 13:30:00|35877.52|35877.52|35880.04|35880.04|35934.37|35934.37|35876.4|35876.4|0
1594128900000|2020-07-07 13:35:00|35876.4|35876.4|35851.95|35851.95|35880.04|35880.04|35847.51|35847.51|0
1594129200000|2020-07-07 13:40:00|35859.23|35859.23|35863.24|35863.24|35869.18|35869.18|35846.02|35846.02|0
1594129500000|2020-07-07 13:45:00|35861.91|35861.91|35870.52|35870.52|35874.53|35874.53|35850.04|35850.04|0
1594129800000|2020-07-07 13:50:00|35869.18|35869.18|35824.2|35824.2|35870.52|35870.52|35824.2|35824.2|0
1594130100000|2020-07-07 13:55:00|35825.54|35825.54|35822.28|35822.28|35829.55|35829.55|35797.78|35797.78|0
1594130400000|2020-07-07 14:00:00|35829.55|35829.55|35887.74|35887.74|35887.74|35887.74|35812.33|35812.33|0
1594130700000|2020-07-07 14:05:00|35895.02|35895.02|35877.79|35877.79|35914.16|35914.16|35876.45|35876.45|0
1594131000000|2020-07-07 14:10:00|35879.13|35879.13|35879.64|35879.64|35913.08|35913.08|35871.86|35871.86|0
1594131300000|2020-07-07 14:15:00|35878.3|35878.3|35833.44|35833.44|35878.3|35878.3|35827.38|35827.38|0
1594131600000|2020-07-07 14:20:00|35832.1|35832.1|35851.25|35851.25|35851.25|35851.25|35832.1|35832.1|0
1594131900000|2020-07-07 14:25:00|35858.52|35858.52|35849.33|35849.33|35858.52|35858.52|35828.09|35828.09|0
1594132200000|2020-07-07 14:30:00|35847.99|35847.99|35792.3|35792.3|35847.99|35847.99|35792.3|35792.3|0
1594132500000|2020-07-07 14:35:00|35793.64|35793.64|35793.87|35793.87|35803.82|35803.82|35768.03|35768.03|0
1594132800000|2020-07-07 14:40:00|35792.53|35792.53|35744.87|35744.87|35792.53|35792.53|35744.87|35744.87|0
1594133100000|2020-07-07 14:45:00|35752.14|35752.14|35784.5|35784.5|35784.5|35784.5|35750.8|35750.8|0
1594133400000|2020-07-07 14:50:00|35785.83|35785.83|35820.28|35820.28|35834.83|35834.83|35785.83|35785.83|0
1594133700000|2020-07-07 14:55:00|35827.56|35827.56|35827.06|35827.06|35856.15|35856.15|35827.06|35827.06|0
1594134000000|2020-07-07 15:00:00|35819.78|35819.78|35838.93|35838.93|35841.6|35841.6|35819.78|35819.78|0
1594134300000|2020-07-07 15:05:00|35840.26|35840.26|35804.73|35804.73|35840.26|35840.26|35804.73|35804.73|0
1594134600000|2020-07-07 15:10:00|35803.39|35803.39|35780.59|35780.59|35821.96|35821.96|35780.59|35780.59|0
1594134900000|2020-07-07 15:15:00|35787.86|35787.86|35795.91|35795.91|35796.47|35796.47|35776.57|35776.57|0
1594135200000|2020-07-07 15:20:00|35794.58|35794.58|35814.47|35814.47|35824.58|35824.58|35793.24|35793.24|0
1594135500000|2020-07-07 15:25:00|35815.81|35815.81|35802.07|35802.07|35818.92|35818.92|35775.05|35775.05|0
1594192500000|2020-07-08 07:15:00|35732.55|35732.55|35716.66|35716.66|35757.63|35757.63|35678.95|35678.95|0
1594192800000|2020-07-08 07:20:00|35715.32|35715.32|35728.36|35728.36|35736.57|35736.57|35678.78|35678.78|0
1594193100000|2020-07-08 07:25:00|35724.34|35724.34|35756.87|35756.87|35756.87|35756.87|35689.31|35689.31|0
1594193400000|2020-07-08 07:30:00|35764.15|35764.15|35787.3|35787.3|35801.85|35801.85|35739.65|35739.65|0
1594193700000|2020-07-08 07:35:00|35780.03|35780.03|35840.72|35840.72|35842.06|35842.06|35761.46|35761.46|0
1594194000000|2020-07-08 07:40:00|35838.04|35838.04|35832.27|35832.27|35863.12|35863.12|35822.32|35822.32|0
1594194300000|2020-07-08 07:45:00|35839.54|35839.54|35880.66|35880.66|35880.66|35880.66|35839.54|35839.54|0
1594194600000|2020-07-08 07:50:00|35873.39|35873.39|35793.04|35793.04|35878.74|35878.74|35793.04|35793.04|0
1594194900000|2020-07-08 07:55:00|35800.32|35800.32|35821.91|35821.91|35827.27|35827.27|35798.98|35798.98|0
1594195200000|2020-07-08 08:00:00|35825.93|35825.93|35846.99|35846.99|35846.99|35846.99|35812.54|35812.54|0
1594195500000|2020-07-08 08:05:00|35861.54|35861.54|35808.12|35808.12|35861.54|35861.54|35808.12|35808.12|0
1594195800000|2020-07-08 08:10:00|35810.8|35810.8|35769.58|35769.58|35810.8|35810.8|35762.31|35762.31|0
1594196100000|2020-07-08 08:15:00|35768.24|35768.24|35760.21|35760.21|35774.18|35774.18|35737.81|35737.81|0
1594196400000|2020-07-08 08:20:00|35752.94|35752.94|35768.82|35768.82|35784.71|35784.71|35752.94|35752.94|0
1594196700000|2020-07-08 08:25:00|35767.48|35767.48|35770.16|35770.16|35801.93|35801.93|35767.48|35767.48|0
1594197000000|2020-07-08 08:30:00|35762.89|35762.89|35754.55|35754.55|35768.82|35768.82|35735.71|35735.71|0
1594197300000|2020-07-08 08:35:00|35758.57|35758.57|35776.55|35776.55|35847.37|35847.37|35758.57|35758.57|0
1594197600000|2020-07-08 08:40:00|35779.23|35779.23|35739.43|35739.43|35794.36|35794.36|35739.43|35739.43|0
1594197900000|2020-07-08 08:45:00|35740.76|35740.76|35808.91|35808.91|35808.91|35808.91|35740.76|35740.76|0
1594198200000|2020-07-08 08:50:00|35816.18|35816.18|35806.23|35806.23|35816.18|35816.18|35787.08|35787.08|0
1594198500000|2020-07-08 08:55:00|35803.55|35803.55|35731.39|35731.39|35803.55|35803.55|35731.39|35731.39|0
1594198800000|2020-07-08 09:00:00|35728.72|35728.72|35705.56|35705.56|35732.73|35732.73|35705.56|35705.56|0
1594199100000|2020-07-08 09:05:00|35698.28|35698.28|35680.85|35680.85|35703.64|35703.64|35673.58|35673.58|0
1594199400000|2020-07-08 09:10:00|35683.53|35683.53|35617.71|35617.71|35684.06|35684.06|35617.71|35617.71|0
1594199700000|2020-07-08 09:15:00|35617.96|35617.96|35576.87|35576.87|35619.3|35619.3|35569.59|35569.59|0
1594200000000|2020-07-08 09:20:00|35569.59|35569.59|35609.73|35609.73|35612.41|35612.41|35566.58|35566.58|0
1594200300000|2020-07-08 09:25:00|35608.39|35608.39|35624.28|35624.28|35632.89|35632.89|35593.84|35593.84|0
1594200600000|2020-07-08 09:30:00|35622.94|35622.94|35695.85|35695.85|35695.85|35695.85|35622.94|35622.94|0
1594200900000|2020-07-08 09:35:00|35710.4|35710.4|35703.13|35703.13|35713.08|35713.08|35703.13|35703.13|0
1594201200000|2020-07-08 09:40:00|35710.4|35710.4|35622.36|35622.36|35710.4|35710.4|35615.08|35615.08|0
1594201500000|2020-07-08 09:45:00|35615.08|35615.08|35653.98|35653.98|35661.25|35661.25|35615.08|35615.08|0
1594201800000|2020-07-08 09:50:00|35655.32|35655.32|35683.25|35683.25|35686.51|35686.51|35655.32|35655.32|0
1594202100000|2020-07-08 09:55:00|35684.59|35684.59|35711.76|35711.76|35714.44|35714.44|35684.59|35684.59|0
1594202400000|2020-07-08 10:00:00|35704.49|35704.49|35679.41|35679.41|35711.76|35711.76|35675.39|35675.39|0
1594202700000|2020-07-08 10:05:00|35682.09|35682.09|35695.8|35695.8|35695.8|35695.8|35672.14|35672.14|0
1594203000000|2020-07-08 10:10:00|35688.52|35688.52|35694.46|35694.46|35695.8|35695.8|35665.36|35665.36|0
1594203300000|2020-07-08 10:15:00|35697.14|35697.14|35686.1|35686.1|35720.3|35720.3|35686.1|35686.1|0
1594203600000|2020-07-08 10:20:00|35678.83|35678.83|35686.1|35686.1|35697.39|35697.39|35664.28|35664.28|0
1594203900000|2020-07-08 10:25:00|35688.78|35688.78|35722.47|35722.47|35723.81|35723.81|35686.1|35686.1|0
1594204200000|2020-07-08 10:30:00|35721.13|35721.13|35749.65|35749.65|35750.99|35750.99|35713.86|35713.86|0
1594204500000|2020-07-08 10:35:00|35750.99|35750.99|35739.12|35739.12|35750.99|35750.99|35727.83|35727.83|0
1594204800000|2020-07-08 10:40:00|35746.39|35746.39|35748.49|35748.49|35761.7|35761.7|35741.79|35741.79|0
1594205100000|2020-07-08 10:45:00|35747.15|35747.15|35748.49|35748.49|35757.1|35757.1|35739.87|35739.87|0
1594205400000|2020-07-08 10:50:00|35752.5|35752.5|35751.92|35751.92|35759.2|35759.2|35743.89|35743.89|0
1594205700000|2020-07-08 10:55:00|35749.24|35749.24|35726.34|35726.34|35749.24|35749.24|35719.06|35719.06|0
1594206000000|2020-07-08 11:00:00|35730.35|35730.35|35735.58|35735.58|35738.26|35738.26|35703.23|35703.23|0
1594206300000|2020-07-08 11:05:00|35742.86|35742.86|35760.08|35760.08|35760.08|35760.08|35740.18|35740.18|0
1594206600000|2020-07-08 11:10:00|35761.42|35761.42|35730.41|35730.41|35766.78|35766.78|35730.41|35730.41|0
1594206900000|2020-07-08 11:15:00|35723.13|35723.13|35727.03|35727.03|35735.64|35735.64|35717.2|35717.2|0
1594207200000|2020-07-08 11:20:00|35734.3|35734.3|35720.17|35720.17|35736.06|35736.06|35720.17|35720.17|0
1594207500000|2020-07-08 11:25:00|35718.83|35718.83|35727.45|35727.45|35727.45|35727.45|35718.83|35718.83|0
1594207800000|2020-07-08 11:30:00|35726.11|35726.11|35719.92|35719.92|35730.12|35730.12|35719.92|35719.92|0
1594208100000|2020-07-08 11:35:00|35727.2|35727.2|35746.52|35746.52|35746.52|35746.52|35719.92|35719.92|0
1594208400000|2020-07-08 11:40:00|35747.86|35747.86|35748.44|35748.44|35758.39|35758.39|35743.84|35743.84|0
1594208700000|2020-07-08 11:45:00|35749.78|35749.78|35720.02|35720.02|35749.78|35749.78|35720.02|35720.02|0
1594209000000|2020-07-08 11:50:00|35727.29|35727.29|35734.57|35734.57|35741.84|35741.84|35720.02|35720.02|0
1594209300000|2020-07-08 11:55:00|35738.58|35738.58|35730.1|35730.1|35743.36|35743.36|35730.1|35730.1|0
1594209600000|2020-07-08 12:00:00|35731.44|35731.44|35706.76|35706.76|35731.44|35731.44|35706.18|35706.18|0
1594209900000|2020-07-08 12:05:00|35721.31|35721.31|35721.89|35721.89|35732.6|35732.6|35721.31|35721.31|0
1594210200000|2020-07-08 12:10:00|35723.23|35723.23|35700.83|35700.83|35737.2|35737.2|35700.83|35700.83|0
1594210500000|2020-07-08 12:15:00|35699.49|35699.49|35667.72|35667.72|35699.49|35699.49|35660.44|35660.44|0
1594210800000|2020-07-08 12:20:00|35671.73|35671.73|35659.86|35659.86|35674.41|35674.41|35657.18|35657.18|0
1594211100000|2020-07-08 12:25:00|35662.54|35662.54|35674.41|35674.41|35691.63|35691.63|35662.54|35662.54|0
1594211400000|2020-07-08 12:30:00|35675.75|35675.75|35694.89|35694.89|35702.17|35702.17|35673.07|35673.07|0
1594211700000|2020-07-08 12:35:00|35702.17|35702.17|35694.31|35694.31|35710.2|35710.2|35692.97|35692.97|0
1594212000000|2020-07-08 12:40:00|35701.59|35701.59|35698.33|35698.33|35711.54|35711.54|35688.38|35688.38|0
1594212300000|2020-07-08 12:45:00|35691.05|35691.05|35671.15|35671.15|35691.05|35691.05|35671.15|35671.15|0
1594212600000|2020-07-08 12:50:00|35678.43|35678.43|35687.04|35687.04|35692.97|35692.97|35677.09|35677.09|0
1594212900000|2020-07-08 12:55:00|35708.86|35708.86|35703.51|35703.51|35708.86|35708.86|35696.23|35696.23|0
1594213200000|2020-07-08 13:00:00|35702.17|35702.17|35670.39|35670.39|35703.51|35703.51|35669.06|35669.06|0
1594213500000|2020-07-08 13:05:00|35669.06|35669.06|35662.62|35662.62|35671.73|35671.73|35643.22|35643.22|0
1594213800000|2020-07-08 13:10:00|35669.89|35669.89|35673.15|35673.15|35677.17|35677.17|35658.6|35658.6|0
1594214100000|2020-07-08 13:15:00|35665.88|35665.88|35645.72|35645.72|35665.88|35665.88|35645.72|35645.72|0
1594214400000|2020-07-08 13:20:00|35644.38|35644.38|35646.48|35646.48|35653.75|35653.75|35627.92|35627.92|0
1594214700000|2020-07-08 13:25:00|35647.29|35647.29|35658.3|35658.3|35660.97|35660.97|35646.43|35646.43|0
1594215000000|2020-07-08 13:30:00|35665.57|35665.57|35676.2|35676.2|35676.2|35676.2|35639.73|35639.73|0
1594215300000|2020-07-08 13:35:00|35668.93|35668.93|35684.82|35684.82|35692.09|35692.09|35662.99|35662.99|0
1594215600000|2020-07-08 13:40:00|35682.14|35682.14|35677.21|35677.21|35706.05|35706.05|35655.39|35655.39|0
1594215900000|2020-07-08 13:45:00|35669.93|35669.93|35674.53|35674.53|35687.16|35687.16|35661.32|35661.32|0
1594216200000|2020-07-08 13:50:00|35667.26|35667.26|35661.32|35661.32|35669.93|35669.93|35642.76|35642.76|0
1594216500000|2020-07-08 13:55:00|35654.05|35654.05|35645.94|35645.94|35655.89|35655.89|35645.44|35645.44|0
1594216800000|2020-07-08 14:00:00|35644.6|35644.6|35655.89|35655.89|35663.16|35663.16|35624.7|35624.7|0
1594217100000|2020-07-08 14:05:00|35657.23|35657.23|35635.99|35635.99|35658.57|35658.57|35611.49|35611.49|0
1594217400000|2020-07-08 14:10:00|35643.27|35643.27|35662.33|35662.33|35680.89|35680.89|35633.31|35633.31|0
1594217700000|2020-07-08 14:15:00|35676.88|35676.88|35680.95|35680.95|35711.91|35711.91|35662.33|35662.33|0
1594218000000|2020-07-08 14:20:00|35679.73|35679.73|35652.68|35652.68|35687.01|35687.01|35652.68|35652.68|0
1594218300000|2020-07-08 14:25:00|35645.41|35645.41|35633.99|35633.99|35645.41|35645.41|35626.72|35626.72|0
1594218600000|2020-07-08 14:30:00|35626.72|35626.72|35581.31|35581.31|35628.64|35628.64|35581.31|35581.31|0
1594218900000|2020-07-08 14:35:00|35579.97|35579.97|35561.29|35561.29|35579.97|35579.97|35554.01|35554.01|0
1594219200000|2020-07-08 14:40:00|35554.01|35554.01|35577.17|35577.17|35587.12|35587.12|35554.01|35554.01|0
1594219500000|2020-07-08 14:45:00|35575.83|35575.83|35584.45|35584.45|35584.45|35584.45|35559.95|35559.95|0
1594219800000|2020-07-08 14:50:00|35585.78|35585.78|35626.17|35626.17|35626.17|35626.17|35585.78|35585.78|0
1594220100000|2020-07-08 14:55:00|35627.51|35627.51|35630.51|35630.51|35639.13|35639.13|35615.97|35615.97|0
1594220400000|2020-07-08 15:00:00|35633.19|35633.19|35568.06|35568.06|35633.19|35633.19|35566.72|35566.72|0
1594220700000|2020-07-08 15:05:00|35575.33|35575.33|35551.92|35551.92|35579.35|35579.35|35530.93|35530.93|0
1594221000000|2020-07-08 15:10:00|35550.58|35550.58|35586.62|35586.62|35589.3|35589.3|35550.58|35550.58|0
1594221300000|2020-07-08 15:15:00|35579.35|35579.35|35546.69|35546.69|35608.44|35608.44|35538.08|35538.08|0
1594221600000|2020-07-08 15:20:00|35551.54|35551.54|35524.46|35524.46|35555.71|35555.71|35499.96|35499.96|0
1594221900000|2020-07-08 15:25:00|35523.12|35523.12|35607.84|35607.84|35615.11|35615.11|35516.93|35516.93|0
1594278900000|2020-07-09 07:15:00|35624.2|35624.2|35649.96|35649.96|35675.87|35675.87|35620.18|35620.18|0
1594279200000|2020-07-09 07:20:00|35657.23|35657.23|35626.8|35626.8|35677.72|35677.72|35626.8|35626.8|0
1594279500000|2020-07-09 07:25:00|35624.12|35624.12|35648.04|35648.04|35663.17|35663.17|35621.44|35621.44|0
1594279800000|2020-07-09 07:30:00|35640.76|35640.76|35584.32|35584.32|35640.76|35640.76|35581.06|35581.06|0
1594280100000|2020-07-09 07:35:00|35581.64|35581.64|35606.14|35606.14|35612.83|35612.83|35557.14|35557.14|0
1594280400000|2020-07-09 07:40:00|35635.23|35635.23|35596.69|35596.69|35635.23|35635.23|35588.08|35588.08|0
1594280700000|2020-07-09 07:45:00|35603.96|35603.96|35593.88|35593.88|35638.59|35638.59|35586.74|35586.74|0
1594281000000|2020-07-09 07:50:00|35593.63|35593.63|35613.82|35613.82|35613.82|35613.82|35585.35|35585.35|0
1594281300000|2020-07-09 07:55:00|35617.83|35617.83|35648.44|35648.44|35655.71|35655.71|35617.83|35617.83|0
1594281600000|2020-07-09 08:00:00|35654.9|35654.9|35652.22|35652.22|35670.03|35670.03|35635|35635|0
1594281900000|2020-07-09 08:05:00|35644.95|35644.95|35672.48|35672.48|35683.42|35683.42|35637.68|35637.68|0
1594282200000|2020-07-09 08:10:00|35671.14|35671.14|35588.27|35588.27|35671.14|35671.14|35588.27|35588.27|0
1594282500000|2020-07-09 08:15:00|35589.61|35589.61|35553.24|35553.24|35600.9|35600.9|35553.24|35553.24|0
1594282800000|2020-07-09 08:20:00|35551.9|35551.9|35518.79|35518.79|35551.9|35551.9|35515.54|35515.54|0
1594283100000|2020-07-09 08:25:00|35526.07|35526.07|35532.36|35532.36|35540.03|35540.03|35521.47|35521.47|0
1594283400000|2020-07-09 08:30:00|35539.63|35539.63|35556.1|35556.1|35558.77|35558.77|35515.71|35515.71|0
1594283700000|2020-07-09 08:35:00|35570.64|35570.64|35609.11|35609.11|35628.25|35628.25|35570.64|35570.64|0
1594284000000|2020-07-09 08:40:00|35623.66|35623.66|35587.87|35587.87|35645.48|35645.48|35587.87|35587.87|0
1594284300000|2020-07-09 08:45:00|35595.14|35595.14|35592.82|35592.82|35603.18|35603.18|35584.61|35584.61|0
1594284600000|2020-07-09 08:50:00|35591.48|35591.48|35594.72|35594.72|35607.93|35607.93|35568.98|35568.98|0
1594284900000|2020-07-09 08:55:00|35596.34|35596.34|35610.63|35610.63|35621.92|35621.92|35583.13|35583.13|0
1594285200000|2020-07-09 09:00:00|35603.36|35603.36|35588.81|35588.81|35603.36|35603.36|35580.2|35580.2|0
1594285500000|2020-07-09 09:05:00|35587.47|35587.47|35571.59|35571.59|35602.02|35602.02|35571.59|35571.59|0
1594285800000|2020-07-09 09:10:00|35564.31|35564.31|35584.21|35584.21|35585.55|35585.55|35564.31|35564.31|0
1594286100000|2020-07-09 09:15:00|35591.49|35591.49|35547.67|35547.67|35591.49|35591.49|35544.99|35544.99|0
1594286400000|2020-07-09 09:20:00|35540.39|35540.39|35503.52|35503.52|35540.39|35540.39|35494.91|35494.91|0
1594286700000|2020-07-09 09:25:00|35504.86|35504.86|35509.25|35509.25|35518.07|35518.07|35484.75|35484.75|0
1594287000000|2020-07-09 09:30:00|35513.27|35513.27|35503.32|35503.32|35514.61|35514.61|35491.45|35491.45|0
1594287300000|2020-07-09 09:35:00|35506|35506|35502.03|35502.03|35507.21|35507.21|35492.66|35492.66|0
1594287600000|2020-07-09 09:40:00|35507.39|35507.39|35516.7|35516.7|35516.7|35516.7|35493.54|35493.54|0
1594287900000|2020-07-09 09:45:00|35518.04|35518.04|35535.27|35535.27|35558.43|35558.43|35512.11|35512.11|0
1594288200000|2020-07-09 09:50:00|35527.99|35527.99|35530.27|35530.27|35539.28|35539.28|35527.99|35527.99|0
1594288500000|2020-07-09 09:55:00|35522.99|35522.99|35523.8|35523.8|35530.27|35530.27|35522.99|35522.99|0
1594288800000|2020-07-09 10:00:00|35525.14|35525.14|35487.96|35487.96|35525.14|35525.14|35486.62|35486.62|0
1594289100000|2020-07-09 10:05:00|35485.28|35485.28|35446.24|35446.24|35485.28|35485.28|35446.24|35446.24|0
1594289400000|2020-07-09 10:10:00|35443.56|35443.56|35475.33|35475.33|35479.35|35479.35|35439.55|35439.55|0
1594289700000|2020-07-09 10:15:00|35476.67|35476.67|35487.96|35487.96|35495.24|35495.24|35473.41|35473.41|0
1594290000000|2020-07-09 10:20:00|35476.67|35476.67|35441.22|35441.22|35476.67|35476.67|35433.94|35433.94|0
1594290300000|2020-07-09 10:25:00|35437.2|35437.2|35451.17|35451.17|35452.51|35452.51|35437.2|35437.2|0
1594290600000|2020-07-09 10:30:00|35449.83|35449.83|35439.38|35439.38|35464.38|35464.38|35438.04|35438.04|0
1594290900000|2020-07-09 10:35:00|35438.04|35438.04|35436.12|35436.12|35440.71|35440.71|35426.17|35426.17|0
1594291200000|2020-07-09 10:40:00|35443.39|35443.39|35465.97|35465.97|35465.97|35465.97|35431.52|35431.52|0
1594291500000|2020-07-09 10:45:00|35464.63|35464.63|35477.84|35477.84|35485.12|35485.12|35464.63|35464.63|0
1594291800000|2020-07-09 10:50:00|35485.12|35485.12|35484.53|35484.53|35499.08|35499.08|35484.53|35484.53|0
1594292100000|2020-07-09 10:55:00|35485.87|35485.87|35513.88|35513.88|35513.88|35513.88|35485.87|35485.87|0
1594292400000|2020-07-09 11:00:00|35542.98|35542.98|35482.44|35482.44|35542.98|35542.98|35477.08|35477.08|0
1594292700000|2020-07-09 11:05:00|35481.1|35481.1|35461.19|35461.19|35481.1|35481.1|35461.19|35461.19|0
1594293000000|2020-07-09 11:10:00|35459.86|35459.86|35494.31|35494.31|35494.31|35494.31|35459.86|35459.86|0
1594293300000|2020-07-09 11:15:00|35495.64|35495.64|35506.91|35506.91|35521.46|35521.46|35485.11|35485.11|0
1594293600000|2020-07-09 11:20:00|35505.57|35505.57|35505.57|35505.57|35512.85|35512.85|35495.62|35495.62|0
1594293900000|2020-07-09 11:25:00|35512.85|35512.85|35547.88|35547.88|35567.78|35567.78|35512.85|35512.85|0
1594294200000|2020-07-09 11:30:00|35549.22|35549.22|35600.13|35600.13|35614.68|35614.68|35547.88|35547.88|0
1594294500000|2020-07-09 11:35:00|35592.86|35592.86|35596.12|35596.12|35629.23|35629.23|35592.86|35592.86|0
1594294800000|2020-07-09 11:40:00|35594.78|35594.78|35594.78|35594.78|35604.73|35604.73|35594.78|35594.78|0
1594295100000|2020-07-09 11:45:00|35587.5|35587.5|35556.14|35556.14|35587.5|35587.5|35548.86|35548.86|0
1594295400000|2020-07-09 11:50:00|35554.8|35554.8|35546.18|35546.18|35556.14|35556.14|35524.36|35524.36|0
1594295700000|2020-07-09 11:55:00|35547.52|35547.52|35566.79|35566.79|35578.61|35578.61|35546.18|35546.18|0
1594296000000|2020-07-09 12:00:00|35559.52|35559.52|35585.11|35585.11|35592.91|35592.91|35559.52|35559.52|0
1594296300000|2020-07-09 12:05:00|35606.93|35606.93|35599.57|35599.57|35608.18|35608.18|35598.23|35598.23|0
1594296600000|2020-07-09 12:10:00|35592.3|35592.3|35587.63|35587.63|35600.38|35600.38|35580.35|35580.35|0
1594296900000|2020-07-09 12:15:00|35587.88|35587.88|35616.39|35616.39|35620.99|35620.99|35587.88|35587.88|0
1594297200000|2020-07-09 12:20:00|35617.73|35617.73|35620.41|35620.41|35634.96|35634.96|35617.73|35617.73|0
1594297500000|2020-07-09 12:25:00|35613.13|35613.13|35637.05|35637.05|35637.05|35637.05|35613.13|35613.13|0
1594297800000|2020-07-09 12:30:00|35644.33|35644.33|35629.2|35629.2|35655.03|35655.03|35621.92|35621.92|0
1594298100000|2020-07-09 12:35:00|35614.65|35614.65|35643.74|35643.74|35643.74|35643.74|35614.65|35614.65|0
1594298400000|2020-07-09 12:40:00|35642.41|35642.41|35650.51|35650.51|35650.51|35650.51|35632.46|35632.46|0
1594298700000|2020-07-09 12:45:00|35651.85|35651.85|35704.11|35704.11|35704.11|35704.11|35651.85|35651.85|0
1594299000000|2020-07-09 12:50:00|35696.83|35696.83|35661.04|35661.04|35696.83|35696.83|35651.09|35651.09|0
1594299300000|2020-07-09 12:55:00|35659.71|35659.71|35662.54|35662.54|35677.08|35677.08|35659.71|35659.71|0
1594299600000|2020-07-09 13:00:00|35663.87|35663.87|35666.07|35666.07|35667.13|35667.13|35652.58|35652.58|0
1594299900000|2020-07-09 13:05:00|35667.69|35667.69|35713.43|35713.43|35713.43|35713.43|35661.75|35661.75|0
1594300200000|2020-07-09 13:10:00|35710.75|35710.75|35706.74|35706.74|35739.85|35739.85|35706.74|35706.74|0
1594300500000|2020-07-09 13:15:00|35699.46|35699.46|35712.67|35712.67|35712.67|35712.67|35695.45|35695.45|0
1594300800000|2020-07-09 13:20:00|35705.4|35705.4|35693.53|35693.53|35715.35|35715.35|35693.53|35693.53|0
1594301100000|2020-07-09 13:25:00|35686.25|35686.25|35681.66|35681.66|35688.93|35688.93|35659.84|35659.84|0
1594301400000|2020-07-09 13:30:00|35683|35683|35667.69|35667.69|35683|35683|35621.12|35621.12|0
1594301700000|2020-07-09 13:35:00|35674.96|35674.96|35703.3|35703.3|35704.64|35704.64|35642.43|35642.43|0
1594302000000|2020-07-09 13:40:00|35696.03|35696.03|35707.32|35707.32|35724.54|35724.54|35688.75|35688.75|0
1594302300000|2020-07-09 13:45:00|35703.3|35703.3|35723.96|35723.96|35735.07|35735.07|35696.2|35696.2|0
1594302600000|2020-07-09 13:50:00|35709.41|35709.41|35687.59|35687.59|35710.75|35710.75|35661.75|35661.75|0
1594302900000|2020-07-09 13:55:00|35694.87|35694.87|35700.88|35700.88|35715.35|35715.35|35675.62|35675.62|0
1594303200000|2020-07-09 14:00:00|35698.2|35698.2|35684.33|35684.33|35707.49|35707.49|35683.65|35683.65|0
1594303500000|2020-07-09 14:05:00|35677.06|35677.06|35691.61|35691.61|35696.96|35696.96|35671.12|35671.12|0
1594303800000|2020-07-09 14:10:00|35684.33|35684.33|35657.16|35657.16|35686.25|35686.25|35653.14|35653.14|0
1594304100000|2020-07-09 14:15:00|35654.48|35654.48|35599.37|35599.37|35662.92|35662.92|35599.37|35599.37|0
1594304400000|2020-07-09 14:20:00|35606.65|35606.65|35617.94|35617.94|35619.28|35619.28|35590.76|35590.76|0
1594304700000|2020-07-09 14:25:00|35610.66|35610.66|35574.29|35574.29|35610.66|35610.66|35567.02|35567.02|0
1594305000000|2020-07-09 14:30:00|35575.63|35575.63|35596.7|35596.7|35617.94|35617.94|35575.63|35575.63|0
1594305300000|2020-07-09 14:35:00|35598.04|35598.04|35528.8|35528.8|35613.92|35613.92|35528.8|35528.8|0
1594305600000|2020-07-09 14:40:00|35526.12|35526.12|35501.63|35501.63|35547.95|35547.95|35498.95|35498.95|0
1594305900000|2020-07-09 14:45:00|35494.35|35494.35|35504.96|35504.96|35534.82|35534.82|35486.58|35486.58|0
1594306200000|2020-07-09 14:50:00|35497.69|35497.69|35479.12|35479.12|35516.25|35516.25|35479.12|35479.12|0
1594306500000|2020-07-09 14:55:00|35471.85|35471.85|35410.19|35410.19|35471.85|35471.85|35390.14|35390.14|0
1594306800000|2020-07-09 15:00:00|35402.92|35402.92|35359.91|35359.91|35402.92|35402.92|35342.63|35342.63|0
1594307100000|2020-07-09 15:05:00|35357.23|35357.23|35377.64|35377.64|35387.59|35387.59|35342.68|35342.68|0
1594307400000|2020-07-09 15:10:00|35384.91|35384.91|35403.47|35403.47|35404.06|35404.06|35364.43|35364.43|0
1594307700000|2020-07-09 15:15:00|35404.81|35404.81|35318.28|35318.28|35420.29|35420.29|35318.28|35318.28|0
1594308000000|2020-07-09 15:20:00|35319.09|35319.09|35323.11|35323.11|35338.99|35338.99|35310.48|35310.48|0
1594308300000|2020-07-09 15:25:00|35330.38|35330.38|35372.31|35372.31|35372.31|35372.31|35296.26|35296.26|0
1594365300000|2020-07-10 07:15:00|35072.77|35072.77|35016.68|35016.68|35098.61|35098.61|35016.68|35016.68|0
1594365600000|2020-07-10 07:20:00|34987.58|34987.58|35005.67|35005.67|35020.22|35020.22|34955.05|34955.05|0
1594365900000|2020-07-10 07:25:00|35012.94|35012.94|34998.47|34998.47|35040.02|35040.02|34966.7|34966.7|0
1594366200000|2020-07-10 07:30:00|34991.2|34991.2|35148.56|35148.56|35148.56|35148.56|34976.65|34976.65|0
1594366500000|2020-07-10 07:35:00|35141.28|35141.28|35075.24|35075.24|35141.28|35141.28|35075.24|35075.24|0
1594366800000|2020-07-10 07:40:00|35067.96|35067.96|35009.01|35009.01|35069.3|35069.3|35009.01|35009.01|0
1594367100000|2020-07-10 07:45:00|35023.56|35023.56|35035.11|35035.11|35042.96|35042.96|35012.53|35012.53|0
1594367400000|2020-07-10 07:50:00|35042.38|35042.38|35101.15|35101.15|35101.15|35101.15|35035.11|35035.11|0
1594367700000|2020-07-10 07:55:00|35093.88|35093.88|35041.9|35041.9|35093.88|35093.88|35008.79|35008.79|0
1594368000000|2020-07-10 08:00:00|35056.45|35056.45|35185.64|35185.64|35190.99|35190.99|35056.45|35056.45|0
1594368300000|2020-07-10 08:05:00|35192.91|35192.91|35246.51|35246.51|35261.05|35261.05|35192.91|35192.91|0
1594368600000|2020-07-10 08:10:00|35239.23|35239.23|35287.47|35287.47|35287.47|35287.47|35231.96|35231.96|0
1594368900000|2020-07-10 08:15:00|35294.75|35294.75|35255.12|35255.12|35298.76|35298.76|35224.68|35224.68|0
1594369200000|2020-07-10 08:20:00|35240.57|35240.57|35211.34|35211.34|35240.57|35240.57|35200.06|35200.06|0
1594369500000|2020-07-10 08:25:00|35208.67|35208.67|35166.77|35166.77|35224.38|35224.38|35166.77|35166.77|0
1594369800000|2020-07-10 08:30:00|35174.04|35174.04|35157.98|35157.98|35174.62|35174.62|35123.7|35123.7|0
1594370100000|2020-07-10 08:35:00|35161.99|35161.99|35157.72|35157.72|35167.09|35167.09|35128.88|35128.88|0
1594370400000|2020-07-10 08:40:00|35151.03|35151.03|35197.27|35197.27|35204.55|35204.55|35151.03|35151.03|0
1594370700000|2020-07-10 08:45:00|35194.59|35194.59|35138.9|35138.9|35210.48|35210.48|35136.98|35136.98|0
1594371000000|2020-07-10 08:50:00|35146.18|35146.18|35130.87|35130.87|35146.18|35146.18|35120.34|35120.34|0
1594371300000|2020-07-10 08:55:00|35132.21|35132.21|35142.16|35142.16|35148.1|35148.1|35117.66|35117.66|0
1594371600000|2020-07-10 09:00:00|35149.44|35149.44|35148.85|35148.85|35179.29|35179.29|35141.58|35141.58|0
1594371900000|2020-07-10 09:05:00|35141.58|35141.58|35096.42|35096.42|35151.53|35151.53|35093.16|35093.16|0
1594372200000|2020-07-10 09:10:00|35103.7|35103.7|35109.05|35109.05|35109.05|35109.05|35081.87|35081.87|0
1594372500000|2020-07-10 09:15:00|35113.07|35113.07|35115.21|35115.21|35121.68|35121.68|35097.18|35097.18|0
1594372800000|2020-07-10 09:20:00|35122.49|35122.49|35140.47|35140.47|35140.47|35140.47|35120.57|35120.57|0
1594373100000|2020-07-10 09:25:00|35133.2|35133.2|35132.62|35132.62|35147.16|35147.16|35099.5|35099.5|0
1594373400000|2020-07-10 09:30:00|35139.89|35139.89|35109.76|35109.76|35147.16|35147.16|35100.4|35100.4|0
1594373700000|2020-07-10 09:35:00|35102.49|35102.49|35115.7|35115.7|35115.7|35115.7|35095.21|35095.21|0
1594374000000|2020-07-10 09:40:00|35108.42|35108.42|35113.02|35113.02|35113.02|35113.02|35105.75|35105.75|0
1594374300000|2020-07-10 09:45:00|35105.75|35105.75|35097.13|35097.13|35128.91|35128.91|35083.92|35083.92|0
1594374600000|2020-07-10 09:50:00|35089.86|35089.86|35164.49|35164.49|35177.45|35177.45|35088.52|35088.52|0
1594374900000|2020-07-10 09:55:00|35165.83|35165.83|35181.04|35181.04|35181.04|35181.04|35161.9|35161.9|0
1594375200000|2020-07-10 10:00:00|35195.59|35195.59|35189.4|35189.4|35200.94|35200.94|35188.06|35188.06|0
1594375500000|2020-07-10 10:05:00|35190.74|35190.74|35167.58|35167.58|35190.74|35190.74|35164.9|35164.9|0
1594375800000|2020-07-10 10:10:00|35174.85|35174.85|35135.81|35135.81|35177.53|35177.53|35135.81|35135.81|0
1594376100000|2020-07-10 10:15:00|35133.13|35133.13|35114.13|35114.13|35134.47|35134.47|35114.13|35114.13|0
1594376400000|2020-07-10 10:20:00|35111.46|35111.46|35118.73|35118.73|35118.73|35118.73|35108.78|35108.78|0
1594376700000|2020-07-10 10:25:00|35113.38|35113.38|35110.12|35110.12|35126|35126|35100.17|35100.17|0
1594377000000|2020-07-10 10:30:00|35111.46|35111.46|35125.42|35125.42|35131.36|35131.36|35107.44|35107.44|0
1594377300000|2020-07-10 10:35:00|35129.44|35129.44|35149.34|35149.34|35149.34|35149.34|35128.1|35128.1|0
1594377600000|2020-07-10 10:40:00|35148|35148|35173.84|35173.84|35181.11|35181.11|35138.05|35138.05|0
1594377900000|2020-07-10 10:45:00|35176.52|35176.52|35150.03|35150.03|35176.52|35176.52|35150.03|35150.03|0
1594378200000|2020-07-10 10:50:00|35151.36|35151.36|35120.93|35120.93|35151.36|35151.36|35120.93|35120.93|0
1594378500000|2020-07-10 10:55:00|35128.2|35128.2|35162.25|35162.25|35162.25|35162.25|35127.8|35127.8|0
1594378800000|2020-07-10 11:00:00|35140.43|35140.43|35168.99|35168.99|35179.52|35179.52|35140.3|35140.3|0
1594379100000|2020-07-10 11:05:00|35173|35173|35176.26|35176.26|35205.35|35205.35|35168.99|35168.99|0
1594379400000|2020-07-10 11:10:00|35178.94|35178.94|35177.62|35177.62|35203.46|35203.46|35176.26|35176.26|0
1594379700000|2020-07-10 11:15:00|35170.35|35170.35|35140.33|35140.33|35170.35|35170.35|35134.97|35134.97|0
1594380000000|2020-07-10 11:20:00|35133.06|35133.06|35183.39|35183.39|35187.99|35187.99|35133.06|35133.06|0
1594380300000|2020-07-10 11:25:00|35180.71|35180.71|35172.1|35172.1|35180.71|35180.71|35162.15|35162.15|0
1594380600000|2020-07-10 11:30:00|35179.38|35179.38|35207.71|35207.71|35207.71|35207.71|35160.81|35160.81|0
1594380900000|2020-07-10 11:35:00|35214.99|35214.99|35259.97|35259.97|35280.45|35280.45|35214.99|35214.99|0
1594381200000|2020-07-10 11:40:00|35261.31|35261.31|35262.65|35262.65|35279.87|35279.87|35259.97|35259.97|0
1594381500000|2020-07-10 11:45:00|35265.32|35265.32|35214.99|35214.99|35268|35268|35213.65|35213.65|0
1594381800000|2020-07-10 11:50:00|35217.66|35217.66|35196.04|35196.04|35232.21|35232.21|35196.04|35196.04|0
1594382100000|2020-07-10 11:55:00|35188.77|35188.77|35194.7|35194.7|35194.7|35194.7|35166.95|35166.95|0
1594382400000|2020-07-10 12:00:00|35192.03|35192.03|35197.91|35197.91|35200.64|35200.64|35177.48|35177.48|0
1594382700000|2020-07-10 12:05:00|35196.57|35196.57|35187.71|35187.71|35202.51|35202.51|35179.1|35179.1|0
1594383000000|2020-07-10 12:10:00|35180.44|35180.44|35162.12|35162.12|35180.44|35180.44|35152.17|35152.17|0
1594383300000|2020-07-10 12:15:00|35169.4|35169.4|35187.03|35187.03|35187.03|35187.03|35163.87|35163.87|0
1594383600000|2020-07-10 12:20:00|35187.28|35187.28|35180.61|35180.61|35187.28|35187.28|35166.64|35166.64|0
1594383900000|2020-07-10 12:25:00|35166.06|35166.06|35153.69|35153.69|35169.32|35169.32|35139.72|35139.72|0
1594384200000|2020-07-10 12:30:00|35156.36|35156.36|35196.49|35196.49|35201.85|35201.85|35156.36|35156.36|0
1594384500000|2020-07-10 12:35:00|35199.17|35199.17|35235.72|35235.72|35235.72|35235.72|35185.96|35185.96|0
1594384800000|2020-07-10 12:40:00|35238.39|35238.39|35225.34|35225.34|35239.73|35239.73|35201.27|35201.27|0
1594385100000|2020-07-10 12:45:00|35232.03|35232.03|35238.9|35238.9|35247.51|35247.51|35232.03|35232.03|0
1594385400000|2020-07-10 12:50:00|35240.24|35240.24|35266.38|35266.38|35273.65|35273.65|35237.28|35237.28|0
1594385700000|2020-07-10 12:55:00|35269.06|35269.06|35281.69|35281.69|35291.64|35291.64|35269.06|35269.06|0
1594386000000|2020-07-10 13:00:00|35284.36|35284.36|35284.36|35284.36|35291.64|35291.64|35275.75|35275.75|0
1594386300000|2020-07-10 13:05:00|35291.64|35291.64|35273.07|35273.07|35291.64|35291.64|35270.4|35270.4|0
1594386600000|2020-07-10 13:10:00|35265.8|35265.8|35226.25|35226.25|35265.8|35265.8|35224.91|35224.91|0
1594386900000|2020-07-10 13:15:00|35225.75|35225.75|35232.52|35232.52|35247.07|35247.07|35217.97|35217.97|0
1594387200000|2020-07-10 13:20:00|35239.79|35239.79|35253|35253|35253|35253|35239.79|35239.79|0
1594387500000|2020-07-10 13:25:00|35255.68|35255.68|35242.8|35242.8|35276.16|35276.16|35242.8|35242.8|0
1594387800000|2020-07-10 13:30:00|35250.07|35250.07|35217.47|35217.47|35272.4|35272.4|35217.47|35217.47|0
1594388100000|2020-07-10 13:35:00|35218.81|35218.81|35257.1|35257.1|35265.13|35265.13|35218.81|35218.81|0
1594388400000|2020-07-10 13:40:00|35264.37|35264.37|35264.37|35264.37|35278.92|35278.92|35247.14|35247.14|0
1594388700000|2020-07-10 13:45:00|35271.06|35271.06|35252.5|35252.5|35289.88|35289.88|35252.5|35252.5|0
1594389000000|2020-07-10 13:50:00|35253.84|35253.84|35209.61|35209.61|35259.19|35259.19|35202.34|35202.34|0
1594389300000|2020-07-10 13:55:00|35216.89|35216.89|35218.81|35218.81|35261.87|35261.87|35197.74|35197.74|0
1594389600000|2020-07-10 14:00:00|35212.87|35212.87|35190.87|35190.87|35233.35|35233.35|35189.53|35189.53|0
1594389900000|2020-07-10 14:05:00|35192.21|35192.21|35207.69|35207.69|35207.69|35207.69|35174|35174|0
1594390200000|2020-07-10 14:10:00|35214.97|35214.97|35271.24|35271.24|35277.17|35277.17|35214.97|35214.97|0
1594390500000|2020-07-10 14:15:00|35272.58|35272.58|35268.16|35268.16|35278.51|35278.51|35250.93|35250.93|0
1594390800000|2020-07-10 14:20:00|35260.88|35260.88|35294.58|35294.58|35305.87|35305.87|35253.61|35253.61|0
1594391100000|2020-07-10 14:25:00|35301.85|35301.85|35324.09|35324.09|35339.98|35339.98|35301.85|35301.85|0
1594391400000|2020-07-10 14:30:00|35325.43|35325.43|35309.54|35309.54|35373.09|35373.09|35308.21|35308.21|0
1594391700000|2020-07-10 14:35:00|35312.22|35312.22|35317.4|35317.4|35325.43|35325.43|35295|35295|0
1594392000000|2020-07-10 14:40:00|35316.06|35316.06|35360.29|35360.29|35360.29|35360.29|35295.99|35295.99|0
1594392300000|2020-07-10 14:45:00|35361.63|35361.63|35351.27|35351.27|35367.56|35367.56|35337.13|35337.13|0
1594392600000|2020-07-10 14:50:00|35352.61|35352.61|35338.8|35338.8|35352.61|35352.61|35306.62|35306.62|0
1594392900000|2020-07-10 14:55:00|35340.14|35340.14|35301.09|35301.09|35340.14|35340.14|35292.48|35292.48|0
1594393200000|2020-07-10 15:00:00|35293.81|35293.81|35300.15|35300.15|35316.98|35316.98|35292.48|35292.48|0
1594393500000|2020-07-10 15:05:00|35297.48|35297.48|35294.8|35294.8|35298.82|35298.82|35272.98|35272.98|0
1594393800000|2020-07-10 15:10:00|35296.14|35296.14|35302.07|35302.07|35304.75|35304.75|35277.57|35277.57|0
1594394100000|2020-07-10 15:15:00|35309.35|35309.35|35323.9|35323.9|35332.51|35332.51|35309.35|35309.35|0
1594394400000|2020-07-10 15:20:00|35325.23|35325.23|35324.48|35324.48|35332.51|35332.51|35307.25|35307.25|0
1594394700000|2020-07-10 15:25:00|35323.14|35323.14|35232.33|35232.33|35339.3|35339.3|35232.33|35232.33|0
1594624500000|2020-07-13 07:15:00|35674.99|35674.99|35748.35|35748.35|35766.92|35766.92|35663.12|35663.12|0
1594624800000|2020-07-13 07:20:00|35751.03|35751.03|35795.6|35795.6|35849.78|35849.78|35751.03|35751.03|0
1594625100000|2020-07-13 07:25:00|35802.87|35802.87|35753.36|35753.36|35824.69|35824.69|35750.69|35750.69|0
1594625400000|2020-07-13 07:30:00|35767.91|35767.91|35827.7|35827.7|35846.27|35846.27|35767.91|35767.91|0
1594625700000|2020-07-13 07:35:00|35831.72|35831.72|35860.23|35860.23|35866.17|35866.17|35800.7|35800.7|0
1594626000000|2020-07-13 07:40:00|35845.69|35845.69|35827.12|35827.12|35860.23|35860.23|35819.85|35819.85|0
1594626300000|2020-07-13 07:45:00|35834.4|35834.4|35801.28|35801.28|35841.67|35841.67|35786.74|35786.74|0
1594626600000|2020-07-13 07:50:00|35808.56|35808.56|35826.36|35826.36|35842.25|35842.25|35801.87|35801.87|0
1594626900000|2020-07-13 07:55:00|35833.64|35833.64|35799.95|35799.95|35836.32|35836.32|35797.27|35797.27|0
1594627200000|2020-07-13 08:00:00|35795.93|35795.93|35725.69|35725.69|35803.2|35803.2|35711.14|35711.14|0
1594627500000|2020-07-13 08:05:00|35718.42|35718.42|35719.35|35719.35|35719.35|35719.35|35685.31|35685.31|0
1594627800000|2020-07-13 08:10:00|35727.96|35727.96|35770.04|35770.04|35774.06|35774.06|35727.96|35727.96|0
1594628100000|2020-07-13 08:15:00|35774.08|35774.08|35759.54|35759.54|35786.71|35786.71|35759.54|35759.54|0
1594628400000|2020-07-13 08:20:00|35757.52|35757.52|35645.8|35645.8|35757.52|35757.52|35645.8|35645.8|0
1594628700000|2020-07-13 08:25:00|35647.14|35647.14|35675.37|35675.37|35682.65|35682.65|35635.27|35635.27|0
1594629000000|2020-07-13 08:30:00|35673.86|35673.86|35610.73|35610.73|35682.23|35682.23|35603.46|35603.46|0
1594629300000|2020-07-13 08:35:00|35618|35618|35661.88|35661.88|35674|35674|35613.13|35613.13|0
1594629600000|2020-07-13 08:40:00|35669.15|35669.15|35671.25|35671.25|35679.68|35679.68|35650.59|35650.59|0
1594629900000|2020-07-13 08:45:00|35663.97|35663.97|35679.18|35679.18|35695.74|35695.74|35656.7|35656.7|0
1594630200000|2020-07-13 08:50:00|35671.9|35671.9|35688.95|35688.95|35691.63|35691.63|35668.47|35668.47|0
1594630500000|2020-07-13 08:55:00|35681.68|35681.68|35628.67|35628.67|35681.68|35681.68|35628.67|35628.67|0
1594630800000|2020-07-13 09:00:00|35635.94|35635.94|35694.01|35694.01|35694.01|35694.01|35634.6|35634.6|0
1594631100000|2020-07-13 09:05:00|35696.68|35696.68|35718.5|35718.5|35721.18|35721.18|35689.41|35689.41|0
1594631400000|2020-07-13 09:10:00|35719.84|35719.84|35701.51|35701.51|35720.65|35720.65|35690.22|35690.22|0
1594631700000|2020-07-13 09:15:00|35708.78|35708.78|35725.42|35725.42|35738.63|35738.63|35708.78|35708.78|0
1594632000000|2020-07-13 09:20:00|35726.76|35726.76|35680.04|35680.04|35729.44|35729.44|35649.6|35649.6|0
1594632300000|2020-07-13 09:25:00|35687.31|35687.31|35687.31|35687.31|35716.41|35716.41|35687.31|35687.31|0
1594632600000|2020-07-13 09:30:00|35694.59|35694.59|35687.31|35687.31|35706.46|35706.46|35678.7|35678.7|0
1594632900000|2020-07-13 09:35:00|35694.59|35694.59|35734.16|35734.16|35734.16|35734.16|35694.59|35694.59|0
1594633200000|2020-07-13 09:40:00|35719.62|35719.62|35683.83|35683.83|35720.95|35720.95|35669.28|35669.28|0
1594633500000|2020-07-13 09:45:00|35691.1|35691.1|35701.55|35701.55|35716.1|35716.1|35668.44|35668.44|0
1594633800000|2020-07-13 09:50:00|35704.23|35704.23|35696.96|35696.96|35704.23|35704.23|35678.39|35678.39|0
1594634100000|2020-07-13 09:55:00|35695.95|35695.95|35726.39|35726.39|35726.39|35726.39|35693.28|35693.28|0
1594634400000|2020-07-13 10:00:00|35711.84|35711.84|35705.73|35705.73|35726.39|35726.39|35669.36|35669.36|0
1594634700000|2020-07-13 10:05:00|35709.74|35709.74|35694.16|35694.16|35716.21|35716.21|35686.88|35686.88|0
1594635000000|2020-07-13 10:10:00|35686.88|35686.88|35687.31|35687.31|35687.72|35687.72|35659.71|35659.71|0
1594635300000|2020-07-13 10:15:00|35688.52|35688.52|35677.71|35677.71|35693.6|35693.6|35668.85|35668.85|0
1594635600000|2020-07-13 10:20:00|35670.44|35670.44|35702.79|35702.79|35702.79|35702.79|35659.15|35659.15|0
1594635900000|2020-07-13 10:25:00|35704.13|35704.13|35701.13|35701.13|35722.95|35722.95|35692.26|35692.26|0
1594636200000|2020-07-13 10:30:00|35715.67|35715.67|35728.65|35728.65|35728.65|35728.65|35698.45|35698.45|0
1594636500000|2020-07-13 10:35:00|35714.11|35714.11|35705.49|35705.49|35734.59|35734.59|35698.22|35698.22|0
1594636800000|2020-07-13 10:40:00|35712.77|35712.77|35708.75|35708.75|35725.98|35725.98|35696.88|35696.88|0
1594637100000|2020-07-13 10:45:00|35702.28|35702.28|35706.88|35706.88|35715.49|35715.49|35685.06|35685.06|0
1594637400000|2020-07-13 10:50:00|35714.15|35714.15|35761.31|35761.31|35761.31|35761.31|35695.01|35695.01|0
1594637700000|2020-07-13 10:55:00|35754.04|35754.04|35755.55|35755.55|35771.27|35771.27|35742.17|35742.17|0
1594638000000|2020-07-13 11:00:00|35766.26|35766.26|35804.63|35804.63|35804.63|35804.63|35751.71|35751.71|0
1594638300000|2020-07-13 11:05:00|35810.16|35810.16|35830.22|35830.22|35853.38|35853.38|35802.88|35802.88|0
1594638600000|2020-07-13 11:10:00|35844.76|35844.76|35859.28|35859.28|35859.28|35859.28|35811.07|35811.07|0
1594638900000|2020-07-13 11:15:00|35861.04|35861.04|35858.95|35858.95|35862.38|35862.38|35830.61|35830.61|0
1594639200000|2020-07-13 11:20:00|35862.97|35862.97|35836.19|35836.19|35872.92|35872.92|35828.92|35828.92|0
1594639500000|2020-07-13 11:25:00|35821.65|35821.65|35836.95|35836.95|35836.95|35836.95|35821.65|35821.65|0
1594639800000|2020-07-13 11:30:00|35838.29|35838.29|35829.68|35829.68|35856.85|35856.85|35807.86|35807.86|0
1594640100000|2020-07-13 11:35:00|35836.95|35836.95|35846.14|35846.14|35852.84|35852.84|35824.32|35824.32|0
1594640400000|2020-07-13 11:40:00|35847.48|35847.48|35852.43|35852.43|35859.18|35859.18|35839.8|35839.8|0
1594640700000|2020-07-13 11:45:00|35853.77|35853.77|35857.21|35857.21|35876.93|35876.93|35844.4|35844.4|0
1594641000000|2020-07-13 11:50:00|35861.22|35861.22|35851.27|35851.27|35868.5|35868.5|35839.4|35839.4|0
1594641300000|2020-07-13 11:55:00|35849.93|35849.93|35848.59|35848.59|35849.93|35849.93|35826.77|35826.77|0
1594641600000|2020-07-13 12:00:00|35834.05|35834.05|35822.41|35822.41|35841.32|35841.32|35805.23|35805.23|0
1594641900000|2020-07-13 12:05:00|35822.91|35822.91|35817|35817|35827.51|35827.51|35805.69|35805.69|0
1594642200000|2020-07-13 12:10:00|35814.32|35814.32|35808.97|35808.97|35822.94|35822.94|35793.84|35793.84|0
1594642500000|2020-07-13 12:15:00|35801.7|35801.7|35804.86|35804.86|35836.04|35836.04|35801.7|35801.7|0
1594642800000|2020-07-13 12:20:00|35803.52|35803.52|35778.72|35778.72|35806.19|35806.19|35770.23|35770.23|0
1594643100000|2020-07-13 12:25:00|35771.44|35771.44|35749.62|35749.62|35773.53|35773.53|35735.07|35735.07|0
1594643400000|2020-07-13 12:30:00|35756.89|35756.89|35781.97|35781.97|35781.97|35781.97|35755.55|35755.55|0
1594643700000|2020-07-13 12:35:00|35774.7|35774.7|35765.73|35765.73|35774.7|35774.7|35760.73|35760.73|0
1594644000000|2020-07-13 12:40:00|35768.41|35768.41|35741.99|35741.99|35768.41|35768.41|35724.76|35724.76|0
1594644300000|2020-07-13 12:45:00|35744.67|35744.67|35755.32|35755.32|35756.66|35756.66|35738.06|35738.06|0
1594644600000|2020-07-13 12:50:00|35753.99|35753.99|35709.53|35709.53|35764.69|35764.69|35704.18|35704.18|0
1594644900000|2020-07-13 12:55:00|35706.86|35706.86|35719.71|35719.71|35725.07|35725.07|35694.63|35694.63|0
1594645200000|2020-07-13 13:00:00|35718.37|35718.37|35721.05|35721.05|35721.05|35721.05|35689.28|35689.28|0
1594645500000|2020-07-13 13:05:00|35713.78|35713.78|35730.35|35730.35|35730.35|35730.35|35701.25|35701.25|0
1594645800000|2020-07-13 13:10:00|35737.62|35737.62|35711.13|35711.13|35741.64|35741.64|35690.72|35690.72|0
1594646100000|2020-07-13 13:15:00|35718.41|35718.41|35711.72|35711.72|35718.41|35718.41|35702.52|35702.52|0
1594646400000|2020-07-13 13:20:00|35718.99|35718.99|35689.57|35689.57|35718.99|35718.99|35682.29|35682.29|0
1594646700000|2020-07-13 13:25:00|35696.84|35696.84|35708.1|35708.1|35715.41|35715.41|35675.02|35675.02|0
1594647000000|2020-07-13 13:30:00|35700.83|35700.83|35680.34|35680.34|35708.86|35708.86|35674.16|35674.16|0
1594647300000|2020-07-13 13:35:00|35665.8|35665.8|35636.63|35636.63|35674.46|35674.46|35604.43|35604.43|0
1594647600000|2020-07-13 13:40:00|35637.96|35637.96|35588.39|35588.39|35657.87|35657.87|35588.39|35588.39|0
1594647900000|2020-07-13 13:45:00|35587.05|35587.05|35559.87|35559.87|35594.32|35594.32|35542.65|35542.65|0
1594648200000|2020-07-13 13:50:00|35558.53|35558.53|35553.99|35553.99|35571.74|35571.74|35546.71|35546.71|0
1594648500000|2020-07-13 13:55:00|35561.26|35561.26|35570.03|35570.03|35593.19|35593.19|35552.65|35552.65|0
1594648800000|2020-07-13 14:00:00|35577.3|35577.3|35606.7|35606.7|35606.7|35606.7|35573.01|35573.01|0
1594649100000|2020-07-13 14:05:00|35613.97|35613.97|35624.35|35624.35|35632.96|35632.96|35613.64|35613.64|0
1594649400000|2020-07-13 14:10:00|35621.67|35621.67|35632.96|35632.96|35639.83|35639.83|35608.86|35608.86|0
1594649700000|2020-07-13 14:15:00|35630.28|35630.28|35659.38|35659.38|35660.72|35660.72|35626.27|35626.27|0
1594650000000|2020-07-13 14:20:00|35658.87|35658.87|35650.29|35650.29|35660.65|35660.65|35637.08|35637.08|0
1594650300000|2020-07-13 14:25:00|35643.02|35643.02|35655.06|35655.06|35655.06|35655.06|35643.02|35643.02|0
1594650600000|2020-07-13 14:30:00|35656.4|35656.4|35647.48|35647.48|35666.1|35666.1|35627.3|35627.3|0
1594650900000|2020-07-13 14:35:00|35654.76|35654.76|35614.67|35614.67|35654.76|35654.76|35612.48|35612.48|0
1594651200000|2020-07-13 14:40:00|35629.22|35629.22|35652.06|35652.06|35657.41|35657.41|35614.67|35614.67|0
1594651500000|2020-07-13 14:45:00|35644.78|35644.78|35657.28|35657.28|35657.28|35657.28|35620.16|35620.16|0
1594651800000|2020-07-13 14:50:00|35648.67|35648.67|35646|35646|35663.22|35663.22|35627.03|35627.03|0
1594652100000|2020-07-13 14:55:00|35645.59|35645.59|35660.11|35660.11|35668.75|35668.75|35635.36|35635.36|0
1594652400000|2020-07-13 15:00:00|35661.45|35661.45|35707.77|35707.77|35715.04|35715.04|35661.45|35661.45|0
1594652700000|2020-07-13 15:05:00|35709.11|35709.11|35736.56|35736.56|35743.84|35743.84|35698.73|35698.73|0
1594653000000|2020-07-13 15:10:00|35737.9|35737.9|35781.7|35781.7|35782.23|35782.23|35732.55|35732.55|0
1594653300000|2020-07-13 15:15:00|35780.36|35780.36|35754.24|35754.24|35780.36|35780.36|35732.82|35732.82|0
1594653600000|2020-07-13 15:20:00|35761.52|35761.52|35783.49|35783.49|35783.49|35783.49|35724.21|35724.21|0
1594653900000|2020-07-13 15:25:00|35784.83|35784.83|35804.32|35804.32|35810.67|35810.67|35779.83|35779.83|0
1594710900000|2020-07-14 07:15:00|35783.69|35783.69|35753.48|35753.48|35848.4|35848.4|35753.48|35753.48|0
1594711200000|2020-07-14 07:20:00|35760.76|35760.76|35797.88|35797.88|35807.84|35807.84|35736.26|35736.26|0
1594711500000|2020-07-14 07:25:00|35790.61|35790.61|35853.58|35853.58|35853.58|35853.58|35790.61|35790.61|0
1594711800000|2020-07-14 07:30:00|35846.3|35846.3|35762.85|35762.85|35846.3|35846.3|35762.85|35762.85|0
1594712100000|2020-07-14 07:35:00|35770.13|35770.13|35688.02|35688.02|35770.13|35770.13|35688.02|35688.02|0
1594712400000|2020-07-14 07:40:00|35666.2|35666.2|35649.55|35649.55|35690.7|35690.7|35638.26|35638.26|0
1594712700000|2020-07-14 07:45:00|35642.28|35642.28|35754.06|35754.06|35754.06|35754.06|35627.73|35627.73|0
1594713000000|2020-07-14 07:50:00|35746.79|35746.79|35797.13|35797.13|35797.13|35797.13|35729.57|35729.57|0
1594713300000|2020-07-14 07:55:00|35789.85|35789.85|35770.71|35770.71|35803.06|35803.06|35765.35|35765.35|0
1594713600000|2020-07-14 08:00:00|35766.69|35766.69|35812.68|35812.68|35812.68|35812.68|35766.69|35766.69|0
1594713900000|2020-07-14 08:05:00|35805.41|35805.41|35849.81|35849.81|35864.36|35864.36|35801.39|35801.39|0
1594714200000|2020-07-14 08:10:00|35857.08|35857.08|35872.97|35872.97|35896.89|35896.89|35857.08|35857.08|0
1594714500000|2020-07-14 08:15:00|35878.33|35878.33|35823.8|35823.8|35885.6|35885.6|35821.3|35821.3|0
1594714800000|2020-07-14 08:20:00|35831.07|35831.07|35860.92|35860.92|35868.2|35868.2|35817.86|35817.86|0
1594715100000|2020-07-14 08:25:00|35853.65|35853.65|35868.2|35868.2|35868.2|35868.2|35831.07|35831.07|0
1594715400000|2020-07-14 08:30:00|35875.47|35875.47|35866.86|35866.86|35902.07|35902.07|35866.86|35866.86|0
1594715700000|2020-07-14 08:35:00|35866.61|35866.61|35845.03|35845.03|35876.05|35876.05|35837.76|35837.76|0
1594716000000|2020-07-14 08:40:00|35843.69|35843.69|35855.56|35855.56|35856.9|35856.9|35826.47|35826.47|0
1594716300000|2020-07-14 08:45:00|35856.9|35856.9|35872.79|35872.79|35890.01|35890.01|35852.89|35852.89|0
1594716600000|2020-07-14 08:50:00|35865.52|35865.52|35826.04|35826.04|35865.9|35865.9|35826.04|35826.04|0
1594716900000|2020-07-14 08:55:00|35823.36|35823.36|35798.28|35798.28|35828.72|35828.72|35798.28|35798.28|0
1594717200000|2020-07-14 09:00:00|35791.01|35791.01|35839.25|35839.25|35860.5|35860.5|35789.67|35789.67|0
1594717500000|2020-07-14 09:05:00|35846.53|35846.53|35847.92|35847.92|35863.22|35863.22|35836.05|35836.05|0
1594717800000|2020-07-14 09:10:00|35840.64|35840.64|35876.02|35876.02|35876.02|35876.02|35823.42|35823.42|0
1594718100000|2020-07-14 09:15:00|35877.36|35877.36|35926.51|35926.51|35931.46|35931.46|35869.34|35869.34|0
1594718400000|2020-07-14 09:20:00|35925.18|35925.18|35945.66|35945.66|35945.66|35945.66|35925.18|35925.18|0
1594718700000|2020-07-14 09:25:00|35948.34|35948.34|35984.88|35984.88|35984.88|35984.88|35935.13|35935.13|0
1594719000000|2020-07-14 09:30:00|35987.56|35987.56|35929.44|35929.44|35987.56|35987.56|35929.44|35929.44|0
1594719300000|2020-07-14 09:35:00|35922.17|35922.17|35919.75|35919.75|35934.29|35934.29|35902.52|35902.52|0
1594719600000|2020-07-14 09:40:00|35905.2|35905.2|35900.02|35900.02|35909.21|35909.21|35891.99|35891.99|0
1594719900000|2020-07-14 09:45:00|35907.29|35907.29|35884.13|35884.13|35909.97|35909.97|35884.13|35884.13|0
1594720200000|2020-07-14 09:50:00|35891.4|35891.4|35874.76|35874.76|35898.68|35898.68|35871.5|35871.5|0
1594720500000|2020-07-14 09:55:00|35867.49|35867.49|35903.86|35903.86|35903.86|35903.86|35864.81|35864.81|0
1594720800000|2020-07-14 10:00:00|35911.13|35911.13|35897.17|35897.17|35911.13|35911.13|35865.39|35865.39|0
1594721100000|2020-07-14 10:05:00|35904.44|35904.44|35918.99|35918.99|35931.62|35931.62|35904.44|35904.44|0
1594721400000|2020-07-14 10:10:00|35920.33|35920.33|35906.08|35906.08|35920.33|35920.33|35900.15|35900.15|0
1594721700000|2020-07-14 10:15:00|35903.4|35903.4|35876.73|35876.73|35904.16|35904.16|35874.89|35874.89|0
1594722000000|2020-07-14 10:20:00|35878.07|35878.07|35896.13|35896.13|35896.13|35896.13|35872.97|35872.97|0
1594722300000|2020-07-14 10:25:00|35894.79|35894.79|35877.85|35877.85|35898.4|35898.4|35877.85|35877.85|0
1594722600000|2020-07-14 10:30:00|35899.67|35899.67|35882.59|35882.59|35899.67|35899.67|35878.3|35878.3|0
1594722900000|2020-07-14 10:35:00|35875.32|35875.32|35863.04|35863.04|35875.32|35875.32|35846.22|35846.22|0
1594723200000|2020-07-14 10:40:00|35861.7|35861.7|35864.26|35864.26|35888.07|35888.07|35861.7|35861.7|0
1594723500000|2020-07-14 10:45:00|35871.53|35871.53|35842.54|35842.54|35871.53|35871.53|35831.9|35831.9|0
1594723800000|2020-07-14 10:50:00|35845.21|35845.21|35862.44|35862.44|35862.44|35862.44|35839.28|35839.28|0
1594724100000|2020-07-14 10:55:00|35847.89|35847.89|35859.15|35859.15|35859.15|35859.15|35846.12|35846.12|0
1594724400000|2020-07-14 11:00:00|35873.7|35873.7|35901.48|35901.48|35917.37|35917.37|35873.7|35873.7|0
1594724700000|2020-07-14 11:05:00|35908.75|35908.75|35884.81|35884.81|35908.75|35908.75|35876.98|35876.98|0
1594725000000|2020-07-14 11:10:00|35877.54|35877.54|35843.52|35843.52|35877.54|35877.54|35816.04|35816.04|0
1594725300000|2020-07-14 11:15:00|35850.79|35850.79|35818.26|35818.26|35852.13|35852.13|35807.23|35807.23|0
1594725600000|2020-07-14 11:20:00|35832.81|35832.81|35894.26|35894.26|35894.26|35894.26|35832.81|35832.81|0
1594725900000|2020-07-14 11:25:00|35886.99|35886.99|35915.75|35915.75|35915.75|35915.75|35883.73|35883.73|0
1594726200000|2020-07-14 11:30:00|35917.09|35917.09|35948.46|35948.46|35948.46|35948.46|35917.09|35917.09|0
1594726500000|2020-07-14 11:35:00|35944.45|35944.45|35929.07|35929.07|35954.15|35954.15|35929.07|35929.07|0
1594726800000|2020-07-14 11:40:00|35921.79|35921.79|35934.42|35934.42|35934.42|35934.42|35914.52|35914.52|0
1594727100000|2020-07-14 11:45:00|35933.08|35933.08|35933.08|35933.08|35933.08|35933.08|35913.94|35913.94|0
1594727400000|2020-07-14 11:50:00|35935.76|35935.76|35969.88|35969.88|35977.15|35977.15|35935.76|35935.76|0
1594727700000|2020-07-14 11:55:00|35977.15|35977.15|35998.39|35998.39|35998.39|35998.39|35975.81|35975.81|0
1594728000000|2020-07-14 12:00:00|36005.67|36005.67|35997.38|35997.38|36005.67|36005.67|35966.19|35966.19|0
1594728300000|2020-07-14 12:05:00|36004.65|36004.65|35957.4|35957.4|36008.67|36008.67|35947.45|35947.45|0
1594728600000|2020-07-14 12:10:00|35964.67|35964.67|35952.8|35952.8|35983.24|35983.24|35948.79|35948.79|0
1594728900000|2020-07-14 12:15:00|35954.14|35954.14|35937.42|35937.42|35954.14|35954.14|35922.88|35922.88|0
1594729200000|2020-07-14 12:20:00|35940.1|35940.1|35930.15|35930.15|35954.65|35954.65|35927.47|35927.47|0
1594729500000|2020-07-14 12:25:00|35924.8|35924.8|35902.64|35902.64|35936.67|35936.67|35901.3|35901.3|0
1594729800000|2020-07-14 12:30:00|35917.19|35917.19|35901.05|35901.05|35927.72|35927.72|35869.53|35869.53|0
1594730100000|2020-07-14 12:35:00|35908.33|35908.33|35892.44|35892.44|35920.96|35920.96|35881.15|35881.15|0
1594730400000|2020-07-14 12:40:00|35885.17|35885.17|35914.26|35914.26|35915.6|35915.6|35885.17|35885.17|0
1594730700000|2020-07-14 12:45:00|35906.99|35906.99|35934.17|35934.17|35934.17|35934.17|35906.99|35906.99|0
1594731000000|2020-07-14 12:50:00|35931.49|35931.49|35929.06|35929.06|35946.29|35946.29|35918.28|35918.28|0
1594731300000|2020-07-14 12:55:00|35936.34|35936.34|35872.79|35872.79|35936.34|35936.34|35864.18|35864.18|0
1594731600000|2020-07-14 13:00:00|35865.52|35865.52|35876|35876|35890.55|35890.55|35865.52|35865.52|0
1594731900000|2020-07-14 13:05:00|35878.02|35878.02|35883.27|35883.27|35886.63|35886.63|35848.82|35848.82|0
1594732200000|2020-07-14 13:10:00|35876|35876|35888.88|35888.88|35890.55|35890.55|35870.06|35870.06|0
1594732500000|2020-07-14 13:15:00|35881.6|35881.6|35917.39|35917.39|35924.67|35924.67|35881.6|35881.6|0
1594732800000|2020-07-14 13:20:00|35928.68|35928.68|35935.37|35935.37|35947.24|35947.24|35928.68|35928.68|0
1594733100000|2020-07-14 13:25:00|35942.65|35942.65|35942.8|35942.8|35954.52|35954.52|35925.42|35925.42|0
1594733400000|2020-07-14 13:30:00|35944.14|35944.14|36001.85|36001.85|36016.4|36016.4|35923.66|35923.66|0
1594733700000|2020-07-14 13:35:00|35994.58|35994.58|35981.72|35981.72|36004.53|36004.53|35945.93|35945.93|0
1594734000000|2020-07-14 13:40:00|35989|35989|36022.53|36022.53|36043.02|36043.02|35965.59|35965.59|0
1594734300000|2020-07-14 13:45:00|36029.81|36029.81|35989.4|35989.4|36048.37|36048.37|35989|35989|0
1594734600000|2020-07-14 13:50:00|35982.13|35982.13|35950.94|35950.94|35982.13|35982.13|35929.69|35929.69|0
1594734900000|2020-07-14 13:55:00|35948.26|35948.26|36008.55|36008.55|36009.3|36009.3|35939.65|35939.65|0
1594735200000|2020-07-14 14:00:00|36001.27|36001.27|35982.13|35982.13|36003.95|36003.95|35972.18|35972.18|0
1594735500000|2020-07-14 14:05:00|35980.79|35980.79|35995.34|35995.34|36005.29|36005.29|35980.79|35980.79|0
1594735800000|2020-07-14 14:10:00|36002.61|36002.61|35958.21|35958.21|36019.84|36019.84|35958.21|35958.21|0
1594736100000|2020-07-14 14:15:00|35963.56|35963.56|35950.94|35950.94|35993.42|35993.42|35943.66|35943.66|0
1594736400000|2020-07-14 14:20:00|35952.27|35952.27|35971.01|35971.01|35988.24|35988.24|35952.27|35952.27|0
1594736700000|2020-07-14 14:25:00|35968.34|35968.34|35984.8|35984.8|35988.06|35988.06|35958.97|35958.97|0
1594737000000|2020-07-14 14:30:00|35992.08|35992.08|36015.82|36015.82|36041.08|36041.08|35992.08|35992.08|0
1594737300000|2020-07-14 14:35:00|36014.48|36014.48|35953.18|35953.18|36014.48|36014.48|35953.18|35953.18|0
1594737600000|2020-07-14 14:40:00|35960.45|35960.45|35989.15|35989.15|36010.39|36010.39|35960.45|35960.45|0
1594737900000|2020-07-14 14:45:00|35987.81|35987.81|36008.69|36008.69|36008.69|36008.69|35969.65|35969.65|0
1594738200000|2020-07-14 14:50:00|36001.42|36001.42|36010.61|36010.61|36049.76|36049.76|36001.42|36001.42|0
1594738500000|2020-07-14 14:55:00|36003.34|36003.34|35964.87|35964.87|36011.95|36011.95|35956.26|35956.26|0
1594738800000|2020-07-14 15:00:00|35972.15|35972.15|35946.06|35946.06|35980.51|35980.51|35925.83|35925.83|0
1594739100000|2020-07-14 15:05:00|35943.38|35943.38|35932.85|35932.85|35951.41|35951.41|35915.63|35915.63|0
1594739400000|2020-07-14 15:10:00|35940.12|35940.12|35925.58|35925.58|35950.08|35950.08|35902.42|35902.42|0
1594739700000|2020-07-14 15:15:00|35922.9|35922.9|35918.48|35918.48|35938.79|35938.79|35901.25|35901.25|0
1594740000000|2020-07-14 15:20:00|35919.82|35919.82|35935.7|35935.7|35945.07|35945.07|35913.3|35913.3|0
1594740300000|2020-07-14 15:25:00|35928.43|35928.43|35906.02|35906.02|35957.53|35957.53|35906.02|35906.02|0
1594797300000|2020-07-15 07:15:00|35883.43|35883.43|36037.47|36037.47|36044.16|36044.16|35871.38|35871.38|0
1594797600000|2020-07-15 07:20:00|36038.81|36038.81|36097.25|36097.25|36131.12|36131.12|36034.29|36034.29|0
1594797900000|2020-07-15 07:25:00|36099.93|36099.93|36068.16|36068.16|36113.32|36113.32|36046.33|36046.33|0
1594798200000|2020-07-15 07:30:00|36065.48|36065.48|36062.8|36062.8|36076.77|36076.77|36020.32|36020.32|0
1594798500000|2020-07-15 07:35:00|36055.53|36055.53|36076.59|36076.59|36082.53|36082.53|36038.13|36038.13|0
1594798800000|2020-07-15 07:40:00|36054.77|36054.77|36167.09|36167.09|36167.09|36167.09|36053.43|36053.43|0
1594799100000|2020-07-15 07:45:00|36160.39|36160.39|36160.8|36160.8|36183.38|36183.38|36139.56|36139.56|0
1594799400000|2020-07-15 07:50:00|36156.78|36156.78|36163.47|36163.47|36214.39|36214.39|36153.52|36153.52|0
1594799700000|2020-07-15 07:55:00|36156.2|36156.2|36172.84|36172.84|36188.73|36188.73|36156.2|36156.2|0
1594800000000|2020-07-15 08:00:00|36180.12|36180.12|36189.89|36189.89|36217.07|36217.07|36171.51|36171.51|0
1594800300000|2020-07-15 08:05:00|36197.17|36197.17|36208.28|36208.28|36220.91|36220.91|36169.81|36169.81|0
1594800600000|2020-07-15 08:10:00|36206.94|36206.94|36170.98|36170.98|36233.94|36233.94|36170.98|36170.98|0
1594800900000|2020-07-15 08:15:00|36168.3|36168.3|36089.2|36089.2|36186.86|36186.86|36087.58|36087.58|0
1594801200000|2020-07-15 08:20:00|36090.53|36090.53|36072.85|36072.85|36119.93|36119.93|36067.68|36067.68|0
1594801500000|2020-07-15 08:25:00|36074.19|36074.19|36133.09|36133.09|36133.09|36133.09|36063.66|36063.66|0
1594801800000|2020-07-15 08:30:00|36135.77|36135.77|36116.45|36116.45|36168.88|36168.88|36116.45|36116.45|0
1594802100000|2020-07-15 08:35:00|36117.78|36117.78|36104.4|36104.4|36137.21|36137.21|36104.4|36104.4|0
1594802400000|2020-07-15 08:40:00|36105.74|36105.74|36069.19|36069.19|36127.56|36127.56|36061.92|36061.92|0
1594802700000|2020-07-15 08:45:00|36070.53|36070.53|36076.21|36076.21|36089.6|36089.6|36063|36063|0
1594803000000|2020-07-15 08:50:00|36068.94|36068.94|36039.66|36039.66|36070.27|36070.27|36021.1|36021.1|0
1594803300000|2020-07-15 08:55:00|36025.11|36025.11|35947.25|35947.25|36026.86|36026.86|35947.25|35947.25|0
1594803600000|2020-07-15 09:00:00|35949.93|35949.93|35974.25|35974.25|35993.57|35993.57|35947.25|35947.25|0
1594803900000|2020-07-15 09:05:00|35975.59|35975.59|35994.68|35994.68|36019.94|36019.94|35970.77|35970.77|0
1594804200000|2020-07-15 09:10:00|35992.01|35992.01|36006.56|36006.56|36035.07|36035.07|35987.41|35987.41|0
1594804500000|2020-07-15 09:15:00|36011.91|36011.91|36047.12|36047.12|36058.99|36058.99|36011.91|36011.91|0
1594804800000|2020-07-15 09:20:00|36048.46|36048.46|36064.04|36064.04|36066.39|36066.39|36022.62|36022.62|0
1594805100000|2020-07-15 09:25:00|36071.31|36071.31|36089.87|36089.87|36091.79|36091.79|36057.92|36057.92|0
1594805400000|2020-07-15 09:30:00|36085.86|36085.86|36037.37|36037.37|36089.12|36089.12|36031.43|36031.43|0
1594805700000|2020-07-15 09:35:00|36036.03|36036.03|36030.17|36030.17|36037.49|36037.49|36010.26|36010.26|0
1594806000000|2020-07-15 09:40:00|36037.44|36037.44|36026.91|36026.91|36038.78|36038.78|36017.54|36017.54|0
1594806300000|2020-07-15 09:45:00|36025.57|36025.57|36004.68|36004.68|36040.29|36040.29|35997.99|35997.99|0
1594806600000|2020-07-15 09:50:00|36003.34|36003.34|36005.04|36005.04|36010.39|36010.39|35967.56|35967.56|0
1594806900000|2020-07-15 09:55:00|36003.7|36003.7|35963.07|35963.07|36019.58|36019.58|35963.07|35963.07|0
1594807200000|2020-07-15 10:00:00|35960.39|35960.39|35976.27|35976.27|35992.16|35992.16|35949.68|35949.68|0
1594807500000|2020-07-15 10:05:00|35977.61|35977.61|35933.79|35933.79|35980.29|35980.29|35931.12|35931.12|0
1594807800000|2020-07-15 10:10:00|35935.13|35935.13|35946.42|35946.42|35996.76|35996.76|35929.2|35929.2|0
1594808100000|2020-07-15 10:15:00|35949.1|35949.1|35926.7|35926.7|35949.1|35949.1|35926.7|35926.7|0
1594808400000|2020-07-15 10:20:00|35928.04|35928.04|35931.62|35931.62|35939.91|35939.91|35903.87|35903.87|0
1594808700000|2020-07-15 10:25:00|35932.96|35932.96|35977.72|35977.72|35987.09|35987.09|35932.96|35932.96|0
1594809000000|2020-07-15 10:30:00|35979.06|35979.06|36000.9|36000.9|36006.83|36006.83|35964.75|35964.75|0
1594809300000|2020-07-15 10:35:00|35998.22|35998.22|36018.37|36018.37|36035.6|36035.6|35991.53|35991.53|0
1594809600000|2020-07-15 10:40:00|36025.65|36025.65|36006.5|36006.5|36028.32|36028.32|35997.13|35997.13|0
1594809900000|2020-07-15 10:45:00|36007.84|36007.84|36100.08|36100.08|36102.76|36102.76|35993.29|35993.29|0
1594810200000|2020-07-15 10:50:00|36092.8|36092.8|36113.87|36113.87|36142.96|36142.96|36084.77|36084.77|0
1594810500000|2020-07-15 10:55:00|36121.14|36121.14|36107.76|36107.76|36180.67|36180.67|36089.19|36089.19|0
1594810800000|2020-07-15 11:00:00|36106.14|36106.14|36121.02|36121.02|36122.94|36122.94|36098.44|36098.44|0
1594811100000|2020-07-15 11:05:00|36118.35|36118.35|36133.3|36133.3|36137.32|36137.32|36111.07|36111.07|0
1594811400000|2020-07-15 11:10:00|36140.58|36140.58|36109.71|36109.71|36140.58|36140.58|36098.59|36098.59|0
1594811700000|2020-07-15 11:15:00|36102.43|36102.43|36070.96|36070.96|36109.71|36109.71|36060.43|36060.43|0
1594812000000|2020-07-15 11:20:00|36078.99|36078.99|36119.91|36119.91|36145.75|36145.75|36074.42|36074.42|0
1594812300000|2020-07-15 11:25:00|36127.18|36127.18|36104.6|36104.6|36127.18|36127.18|36090.64|36090.64|0
1594812600000|2020-07-15 11:30:00|36101.93|36101.93|36068.82|36068.82|36101.93|36101.93|36067.3|36067.3|0
1594812900000|2020-07-15 11:35:00|36076.09|36076.09|36054.19|36054.19|36102.03|36102.03|36054.19|36054.19|0
1594813200000|2020-07-15 11:40:00|36058.21|36058.21|36051.72|36051.72|36078.11|36078.11|36045|36045|0
1594813500000|2020-07-15 11:45:00|36066.26|36066.26|36082.15|36082.15|36102.63|36102.63|36044.44|36044.44|0
1594813800000|2020-07-15 11:50:00|36074.88|36074.88|36053.64|36053.64|36074.88|36074.88|36040.43|36040.43|0
1594814100000|2020-07-15 11:55:00|36060.91|36060.91|36034.24|36034.24|36063.59|36063.59|36034.24|36034.24|0
1594814400000|2020-07-15 12:00:00|36035.57|36035.57|36053.96|36053.96|36053.96|36053.96|36009.56|36009.56|0
1594814700000|2020-07-15 12:05:00|36055.3|36055.3|36094.42|36094.42|36101.69|36101.69|36053.96|36053.96|0
1594815000000|2020-07-15 12:10:00|36087.15|36087.15|36082.55|36082.55|36125.61|36125.61|36082.55|36082.55|0
1594815300000|2020-07-15 12:15:00|36075.28|36075.28|36055.37|36055.37|36093.84|36093.84|36054.03|36054.03|0
1594815600000|2020-07-15 12:20:00|36056.71|36056.71|36057.87|36057.87|36073.76|36073.76|36054.62|36054.62|0
1594815900000|2020-07-15 12:25:00|36059.21|36059.21|36044.66|36044.66|36076.44|36076.44|36030.12|36030.12|0
1594816200000|2020-07-15 12:30:00|36046|36046|36056.71|36056.71|36070.5|36070.5|36036.05|36036.05|0
1594816500000|2020-07-15 12:35:00|36063.99|36063.99|36038.15|36038.15|36071.26|36071.26|36038.15|36038.15|0
1594816800000|2020-07-15 12:40:00|36039.49|36039.49|36055.83|36055.83|36055.83|36055.83|36034.01|36034.01|0
1594817100000|2020-07-15 12:45:00|36057.17|36057.17|36014.1|36014.1|36064.44|36064.44|36006.83|36006.83|0
1594817400000|2020-07-15 12:50:00|36015.44|36015.44|35994.96|35994.96|36041.28|36041.28|35989.02|35989.02|0
1594817700000|2020-07-15 12:55:00|35993.62|35993.62|36001.4|36001.4|36001.4|36001.4|35961.02|35961.02|0
1594818000000|2020-07-15 13:00:00|35992.79|35992.79|35961.02|35961.02|36014.03|36014.03|35961.02|35961.02|0
1594818300000|2020-07-15 13:05:00|35959.68|35959.68|35931.42|35931.42|35976.32|35976.32|35916.87|35916.87|0
1594818600000|2020-07-15 13:10:00|35938.69|35938.69|35929.83|35929.83|35960.51|35960.51|35928.49|35928.49|0
1594818900000|2020-07-15 13:15:00|35937.1|35937.1|35949.73|35949.73|35964.28|35964.28|35935.76|35935.76|0
1594819200000|2020-07-15 13:20:00|35951.07|35951.07|35945.13|35945.13|35971.55|35971.55|35933.84|35933.84|0
1594819500000|2020-07-15 13:25:00|35930.59|35930.59|35929.43|35929.43|35951.25|35951.25|35925.99|35925.99|0
1594819800000|2020-07-15 13:30:00|35936.7|35936.7|35939.96|35939.96|35965.97|35965.97|35894.39|35894.39|0
1594820100000|2020-07-15 13:35:00|35932.68|35932.68|35926.75|35926.75|35932.68|35932.68|35883.1|35883.1|0
1594820400000|2020-07-15 13:40:00|35919.47|35919.47|35922.38|35922.38|35946.65|35946.65|35890.38|35890.38|0
1594820700000|2020-07-15 13:45:00|35915.1|35915.1|35959.5|35959.5|35964.68|35964.68|35903.81|35903.81|0
1594821000000|2020-07-15 13:50:00|35960.84|35960.84|35926.97|35926.97|35982.66|35982.66|35903.05|35903.05|0
1594821300000|2020-07-15 13:55:00|35928.31|35928.31|35933.44|35933.44|35940.94|35940.94|35911.62|35911.62|0
1594821600000|2020-07-15 14:00:00|35934.78|35934.78|35951.6|35951.6|35951.6|35951.6|35904.34|35904.34|0
1594821900000|2020-07-15 14:05:00|35956.95|35956.95|35989.76|35989.76|35989.76|35989.76|35942.86|35942.86|0
1594822200000|2020-07-15 14:10:00|35997.03|35997.03|36020.19|36020.19|36022.11|36022.11|35983.07|35983.07|0
1594822500000|2020-07-15 14:15:00|36024.21|36024.21|36024.21|36024.21|36048.13|36048.13|36005.07|36005.07|0
1594822800000|2020-07-15 14:20:00|36022.87|36022.87|36040.9|36040.9|36055.45|36055.45|36022.87|36022.87|0
1594823100000|2020-07-15 14:25:00|36048.18|36048.18|36067.32|36067.32|36079.95|36079.95|36040.9|36040.9|0
1594823400000|2020-07-15 14:30:00|36068.66|36068.66|36068.91|36068.91|36081.87|36081.87|36038.81|36038.81|0
1594823700000|2020-07-15 14:35:00|36076.19|36076.19|36109.93|36109.93|36117.2|36117.2|36051.56|36051.56|0
1594824000000|2020-07-15 14:40:00|36117.2|36117.2|36128.67|36128.67|36152.99|36152.99|36108.01|36108.01|0
1594824300000|2020-07-15 14:45:00|36127.33|36127.33|36078.92|36078.92|36140.54|36140.54|36077|36077|0
1594824600000|2020-07-15 14:50:00|36086.19|36086.19|36069.77|36069.77|36108.77|36108.77|36067.1|36067.1|0
1594824900000|2020-07-15 14:55:00|36072.45|36072.45|36042.24|36042.24|36087|36087|36042.24|36042.24|0
1594825200000|2020-07-15 15:00:00|36043.58|36043.58|36030.77|36030.77|36070.83|36070.83|36030.77|36030.77|0
1594825500000|2020-07-15 15:05:00|36033.45|36033.45|36084.55|36084.55|36085.88|36085.88|36033.45|36033.45|0
1594825800000|2020-07-15 15:10:00|36083.21|36083.21|36107.71|36107.71|36107.71|36107.71|36083.21|36083.21|0
1594826100000|2020-07-15 15:15:00|36114.98|36114.98|36093.11|36093.11|36126.85|36126.85|36074.54|36074.54|0
1594826400000|2020-07-15 15:20:00|36085.83|36085.83|36056.16|36056.16|36086.52|36086.52|36029.23|36029.23|0
1594826700000|2020-07-15 15:25:00|36063.43|36063.43|36091.34|36091.34|36095.38|36095.38|36050.3|36050.3|0
1594883700000|2020-07-16 07:15:00|35654.76|35654.76|35676.23|35676.23|35699.39|35699.39|35654.59|35654.59|0
1594884000000|2020-07-16 07:20:00|35670.88|35670.88|35642.86|35642.86|35688.1|35688.1|35626.8|35626.8|0
1594884300000|2020-07-16 07:25:00|35635.59|35635.59|35619.7|35619.7|35656.83|35656.83|35619.7|35619.7|0
1594884600000|2020-07-16 07:30:00|35614.35|35614.35|35594.44|35594.44|35614.35|35614.35|35581.82|35581.82|0
1594884900000|2020-07-16 07:35:00|35593.1|35593.1|35537.99|35537.99|35614.93|35614.93|35537.99|35537.99|0
1594885200000|2020-07-16 07:40:00|35530.72|35530.72|35611.49|35611.49|35622.78|35622.78|35524.79|35524.79|0
1594885500000|2020-07-16 07:45:00|35596.94|35596.94|35606.34|35606.34|35606.34|35606.34|35567.85|35567.85|0
1594885800000|2020-07-16 07:50:00|35609.02|35609.02|35596.57|35596.57|35611.7|35611.7|35587.96|35587.96|0
1594886100000|2020-07-16 07:55:00|35597.91|35597.91|35524.41|35524.41|35599.24|35599.24|35524.41|35524.41|0
1594886400000|2020-07-16 08:00:00|35517.14|35517.14|35559.62|35559.62|35566.89|35566.89|35504.51|35504.51|0
1594886700000|2020-07-16 08:05:00|35561.64|35561.64|35547.85|35547.85|35567.57|35567.57|35529.87|35529.87|0
1594887000000|2020-07-16 08:10:00|35550.53|35550.53|35548.61|35548.61|35567.17|35567.17|35535.98|35535.98|0
1594887300000|2020-07-16 08:15:00|35541.33|35541.33|35463.24|35463.24|35545.35|35545.35|35454.63|35454.63|0
1594887600000|2020-07-16 08:20:00|35461.9|35461.9|35480.89|35480.89|35482.23|35482.23|35443.18|35443.18|0
1594887900000|2020-07-16 08:25:00|35488.17|35488.17|35509.99|35509.99|35522.62|35522.62|35488.17|35488.17|0
1594888200000|2020-07-16 08:30:00|35507.31|35507.31|35531.81|35531.81|35539.08|35539.08|35507.31|35507.31|0
1594888500000|2020-07-16 08:35:00|35524.53|35524.53|35532.31|35532.31|35536.4|35536.4|35513.24|35513.24|0
1594888800000|2020-07-16 08:40:00|35528.29|35528.29|35523.19|35523.19|35528.29|35528.29|35481.97|35481.97|0
1594889100000|2020-07-16 08:45:00|35521.85|35521.85|35493.52|35493.52|35521.85|35521.85|35489.5|35489.5|0
1594889400000|2020-07-16 08:50:00|35486.24|35486.24|35469.78|35469.78|35487.58|35487.58|35461.16|35461.16|0
1594889700000|2020-07-16 08:55:00|35468.44|35468.44|35477.05|35477.05|35491.02|35491.02|35459.82|35459.82|0
1594890000000|2020-07-16 09:00:00|35478.39|35478.39|35463.08|35463.08|35478.39|35478.39|35424.04|35424.04|0
1594890300000|2020-07-16 09:05:00|35460.41|35460.41|35406.56|35406.56|35460.41|35460.41|35403.88|35403.88|0
1594890600000|2020-07-16 09:10:00|35399.29|35399.29|35412.09|35412.09|35412.09|35412.09|35368.85|35368.85|0
1594890900000|2020-07-16 09:15:00|35419.36|35419.36|35430.73|35430.73|35437.42|35437.42|35404.06|35404.06|0
1594891200000|2020-07-16 09:20:00|35438|35438|35437.82|35437.82|35451.21|35451.21|35416|35416|0
1594891500000|2020-07-16 09:25:00|35445.09|35445.09|35475.71|35475.71|35478.96|35478.96|35430.55|35430.55|0
1594891800000|2020-07-16 09:30:00|35477.04|35477.04|35508.81|35508.81|35526.62|35526.62|35477.04|35477.04|0
1594892100000|2020-07-16 09:35:00|35507.47|35507.47|35542.51|35542.51|35545.18|35545.18|35490.25|35490.25|0
1594892400000|2020-07-16 09:40:00|35543.84|35543.84|35551.12|35551.12|35559.73|35559.73|35537.91|35537.91|0
1594892700000|2020-07-16 09:45:00|35549.78|35549.78|35562.23|35562.23|35588.07|35588.07|35549.78|35549.78|0
1594893000000|2020-07-16 09:50:00|35591.33|35591.33|35583.09|35583.09|35591.33|35591.33|35568.17|35568.17|0
1594893300000|2020-07-16 09:55:00|35597.64|35597.64|35611.43|35611.43|35612.77|35612.77|35589.61|35589.61|0
1594893600000|2020-07-16 10:00:00|35633.25|35633.25|35665.33|35665.33|35665.33|35665.33|35620.07|35620.07|0
1594893900000|2020-07-16 10:05:00|35672.6|35672.6|35636.99|35636.99|35679.88|35679.88|35635.65|35635.65|0
1594894200000|2020-07-16 10:10:00|35644.26|35644.26|35672.28|35672.28|35673.61|35673.61|35642.42|35642.42|0
1594894500000|2020-07-16 10:15:00|35670.94|35670.94|35636.49|35636.49|35672.28|35672.28|35636.49|35636.49|0
1594894800000|2020-07-16 10:20:00|35639.16|35639.16|35645.1|35645.1|35649.12|35649.12|35637.83|35637.83|0
1594895100000|2020-07-16 10:25:00|35646.44|35646.44|35653.79|35653.79|35660.48|35660.48|35633.31|35633.31|0
1594895400000|2020-07-16 10:30:00|35655.13|35655.13|35627.14|35627.14|35655.13|35655.13|35615.86|35615.86|0
1594895700000|2020-07-16 10:35:00|35619.87|35619.87|35624.64|35624.64|35625.98|35625.98|35619.87|35619.87|0
1594896000000|2020-07-16 10:40:00|35625.98|35625.98|35663.69|35663.69|35663.69|35663.69|35625.98|35625.98|0
1594896300000|2020-07-16 10:45:00|35670.96|35670.96|35676.9|35676.9|35680.91|35680.91|35666.36|35666.36|0
1594896600000|2020-07-16 10:50:00|35669.62|35669.62|35700.56|35700.56|35717.79|35717.79|35669.62|35669.62|0
1594896900000|2020-07-16 10:55:00|35693.29|35693.29|35669.83|35669.83|35715.11|35715.11|35664.47|35664.47|0
1594897200000|2020-07-16 11:00:00|35666.59|35666.59|35706.07|35706.07|35706.07|35706.07|35648.28|35648.28|0
1594897500000|2020-07-16 11:05:00|35691.52|35691.52|35734.19|35734.19|35739.54|35739.54|35673.72|35673.72|0
1594897800000|2020-07-16 11:10:00|35728.53|35728.53|35707.96|35707.96|35728.53|35728.53|35707.71|35707.71|0
1594898100000|2020-07-16 11:15:00|35700.69|35700.69|35676.77|35676.77|35701.27|35701.27|35676.77|35676.77|0
1594898400000|2020-07-16 11:20:00|35675.43|35675.43|35662.78|35662.78|35678.67|35678.67|35651.49|35651.49|0
1594898700000|2020-07-16 11:25:00|35661.44|35661.44|35675.99|35675.99|35675.99|35675.99|35652.83|35652.83|0
1594899000000|2020-07-16 11:30:00|35668.72|35668.72|35689.2|35689.2|35708.34|35708.34|35658.77|35658.77|0
1594899300000|2020-07-16 11:35:00|35696.47|35696.47|35657.43|35657.43|35696.47|35696.47|35650.15|35650.15|0
1594899600000|2020-07-16 11:40:00|35664.7|35664.7|35624.49|35624.49|35680.76|35680.76|35624.49|35624.49|0
1594899900000|2020-07-16 11:45:00|35639.04|35639.04|35680.18|35680.18|35688.8|35688.8|35639.04|35639.04|0
1594900200000|2020-07-16 11:50:00|35679.78|35679.78|35719.41|35719.41|35741.23|35741.23|35679.78|35679.78|0
1594900500000|2020-07-16 11:55:00|35726.68|35726.68|35669.65|35669.65|35726.68|35726.68|35668.31|35668.31|0
1594900800000|2020-07-16 12:00:00|35668.31|35668.31|35651.67|35651.67|35668.31|35668.31|35650.33|35650.33|0
1594901100000|2020-07-16 12:05:00|35648.99|35648.99|35693.42|35693.42|35698.77|35698.77|35644.97|35644.97|0
1594901400000|2020-07-16 12:10:00|35696.09|35696.09|35713.49|35713.49|35729.38|35729.38|35696.09|35696.09|0
1594901700000|2020-07-16 12:15:00|35728.04|35728.04|35744.69|35744.69|35744.69|35744.69|35720.77|35720.77|0
1594902000000|2020-07-16 12:20:00|35737.41|35737.41|35695.11|35695.11|35737.41|35737.41|35676.54|35676.54|0
1594902300000|2020-07-16 12:25:00|35697.79|35697.79|35675.38|35675.38|35705.06|35705.06|35675.38|35675.38|0
1594902600000|2020-07-16 12:30:00|35668.11|35668.11|35635.76|35635.76|35673.46|35673.46|35635.76|35635.76|0
1594902900000|2020-07-16 12:35:00|35634.42|35634.42|35605.9|35605.9|35634.42|35634.42|35591.35|35591.35|0
1594903200000|2020-07-16 12:40:00|35591.35|35591.35|35574.03|35574.03|35598.63|35598.63|35559.48|35559.48|0
1594903500000|2020-07-16 12:45:00|35571.35|35571.35|35603.86|35603.86|35603.86|35603.86|35561.15|35561.15|0
1594903800000|2020-07-16 12:50:00|35606.54|35606.54|35622.53|35622.53|35629.8|35629.8|35606.54|35606.54|0
1594904100000|2020-07-16 12:55:00|35629.8|35629.8|35612.58|35612.58|35648.94|35648.94|35612.58|35612.58|0
1594904400000|2020-07-16 13:00:00|35619.85|35619.85|35661.88|35661.88|35672.86|35672.86|35619.85|35619.85|0
1594904700000|2020-07-16 13:05:00|35664.55|35664.55|35683.52|35683.52|35695.57|35695.57|35660.54|35660.54|0
1594905000000|2020-07-16 13:10:00|35688.87|35688.87|35684.86|35684.86|35694.81|35694.81|35677.58|35677.58|0
1594905300000|2020-07-16 13:15:00|35677.58|35677.58|35691.96|35691.96|35732.52|35732.52|35677.58|35677.58|0
1594905600000|2020-07-16 13:20:00|35695.97|35695.97|35711.86|35711.86|35711.86|35711.86|35686.02|35686.02|0
1594905900000|2020-07-16 13:25:00|35704.58|35704.58|35666.42|35666.42|35720.42|35720.42|35660.54|35660.54|0
1594906200000|2020-07-16 13:30:00|35680.97|35680.97|35718.09|35718.09|35736.08|35736.08|35680.97|35680.97|0
1594906500000|2020-07-16 13:35:00|35712.74|35712.74|35717.11|35717.11|35728.22|35728.22|35696.45|35696.45|0
1594906800000|2020-07-16 13:40:00|35719.79|35719.79|35733.17|35733.17|35734.33|35734.33|35684.76|35684.76|0
1594907100000|2020-07-16 13:45:00|35718.63|35718.63|35745.8|35745.8|35745.8|35745.8|35698.14|35698.14|0
1594907400000|2020-07-16 13:50:00|35738.53|35738.53|35742.54|35742.54|35761.11|35761.11|35723.98|35723.98|0
1594907700000|2020-07-16 13:55:00|35743.88|35743.88|35755.75|35755.75|35777.57|35777.57|35743.12|35743.12|0
1594908000000|2020-07-16 14:00:00|35770.3|35770.3|35777.15|35777.15|35779.67|35779.67|35735.85|35735.85|0
1594908300000|2020-07-16 14:05:00|35775.81|35775.81|35739.44|35739.44|35775.81|35775.81|35717.62|35717.62|0
1594908600000|2020-07-16 14:10:00|35732.16|35732.16|35706.5|35706.5|35732.16|35732.16|35701.15|35701.15|0
1594908900000|2020-07-16 14:15:00|35721.05|35721.05|35710.34|35710.34|35737.52|35737.52|35685.26|35685.26|0
1594909200000|2020-07-16 14:20:00|35707.67|35707.67|35720.6|35720.6|35738.83|35738.83|35689.68|35689.68|0
1594909500000|2020-07-16 14:25:00|35727.87|35727.87|35770.93|35770.93|35770.93|35770.93|35704.71|35704.71|0
1594909800000|2020-07-16 14:30:00|35778.21|35778.21|35839.02|35839.02|35839.02|35839.02|35778.21|35778.21|0
1594910100000|2020-07-16 14:35:00|35831.75|35831.75|35806.95|35806.95|35839.02|35839.02|35790.25|35790.25|0
1594910400000|2020-07-16 14:40:00|35810.97|35810.97|35776.77|35776.77|35825.51|35825.51|35776.77|35776.77|0
1594910700000|2020-07-16 14:45:00|35778.11|35778.11|35779.32|35779.32|35779.32|35779.32|35746.21|35746.21|0
1594911000000|2020-07-16 14:50:00|35772.04|35772.04|35750.55|35750.55|35772.04|35772.04|35743.28|35743.28|0
1594911300000|2020-07-16 14:55:00|35751.89|35751.89|35699.89|35699.89|35751.89|35751.89|35692.61|35692.61|0
1594911600000|2020-07-16 15:00:00|35701.22|35701.22|35713.2|35713.2|35715.77|35715.77|35686.68|35686.68|0
1594911900000|2020-07-16 15:05:00|35720.47|35720.47|35689.86|35689.86|35727.75|35727.75|35682.59|35682.59|0
1594912200000|2020-07-16 15:10:00|35697.13|35697.13|35737.27|35737.27|35737.27|35737.27|35697.13|35697.13|0
1594912500000|2020-07-16 15:15:00|35729.99|35729.99|35693.5|35693.5|35731.33|35731.33|35680.29|35680.29|0
1594912800000|2020-07-16 15:20:00|35715.32|35715.32|35711|35711|35723.93|35723.93|35694.86|35694.86|0
1594913100000|2020-07-16 15:25:00|35703.72|35703.72|35630.43|35630.43|35726.63|35726.63|35623.15|35623.15|0
1594970100000|2020-07-17 07:15:00|35907.44|35907.44|35890.75|35890.75|35907.44|35907.44|35877.95|35877.95|0
1594970400000|2020-07-17 07:20:00|35892.09|35892.09|35910.72|35910.72|35918.92|35918.92|35867.08|35867.08|0
1594970700000|2020-07-17 07:25:00|35903.45|35903.45|35918.12|35918.12|35925.4|35925.4|35899.56|35899.56|0
1594971000000|2020-07-17 07:30:00|35916.78|35916.78|35953.74|35953.74|35955.08|35955.08|35913.35|35913.35|0
1594971300000|2020-07-17 07:35:00|35939.19|35939.19|35971.52|35971.52|35986.07|35986.07|35939.19|35939.19|0
1594971600000|2020-07-17 07:40:00|35978.8|35978.8|35959.57|35959.57|35988.75|35988.75|35952.3|35952.3|0
1594971900000|2020-07-17 07:45:00|35955.56|35955.56|35901.05|35901.05|35955.56|35955.56|35893.2|35893.2|0
1594972200000|2020-07-17 07:50:00|35898.37|35898.37|35885.92|35885.92|35902.39|35902.39|35840.18|35840.18|0
1594972500000|2020-07-17 07:55:00|35884.58|35884.58|35866.65|35866.65|35910.3|35910.3|35866.65|35866.65|0
1594972800000|2020-07-17 08:00:00|35881.2|35881.2|35903.1|35903.1|35913.05|35913.05|35840.23|35840.23|0
1594973100000|2020-07-17 08:05:00|35907.11|35907.11|35923.91|35923.91|35932.52|35932.52|35893.9|35893.9|0
1594973400000|2020-07-17 08:10:00|35921.23|35921.23|35971.39|35971.39|35971.39|35971.39|35909.77|35909.77|0
1594973700000|2020-07-17 08:15:00|35975.41|35975.41|35948.23|35948.23|35995.31|35995.31|35948.23|35948.23|0
1594974000000|2020-07-17 08:20:00|35955.5|35955.5|35919.67|35919.67|35958.18|35958.18|35919.67|35919.67|0
1594974300000|2020-07-17 08:25:00|35917.64|35917.64|35909.16|35909.16|35918.05|35918.05|35907.41|35907.41|0
1594974600000|2020-07-17 08:30:00|35894.61|35894.61|35944.77|35944.77|35952.04|35952.04|35880.06|35880.06|0
1594974900000|2020-07-17 08:35:00|35937.5|35937.5|35981.9|35981.9|35990.51|35990.51|35933.48|35933.48|0
1594975200000|2020-07-17 08:40:00|35979.22|35979.22|35976.06|35976.06|35992.61|35992.61|35962.85|35962.85|0
1594975500000|2020-07-17 08:45:00|35983.34|35983.34|36002.48|36002.48|36034.25|36034.25|35983.34|35983.34|0
1594975800000|2020-07-17 08:50:00|35999.8|35999.8|36026.73|36026.73|36041.28|36041.28|35998.47|35998.47|0
1594976100000|2020-07-17 08:55:00|36025.39|36025.39|36031.33|36031.33|36036.68|36036.68|36009.5|36009.5|0
1594976400000|2020-07-17 09:00:00|36038.6|36038.6|36013.68|36013.68|36038.6|36038.6|36007.74|36007.74|0
1594976700000|2020-07-17 09:05:00|36016.35|36016.35|35985.82|35985.82|36016.35|36016.35|35971.27|35971.27|0
1594977300000|2020-07-17 09:15:00|36001.88|36001.88|36120.78|36120.78|36121.7|36121.7|35995.19|35995.19|0
1594977600000|2020-07-17 09:20:00|36113.51|36113.51|36181.07|36181.07|36182.41|36182.41|36113.51|36113.51|0
1594977900000|2020-07-17 09:25:00|36178.39|36178.39|36180.49|36180.49|36185.67|36185.67|36167.1|36167.1|0
1594978200000|2020-07-17 09:30:00|36173.8|36173.8|36181.07|36181.07|36192.36|36192.36|36165.18|36165.18|0
1594978500000|2020-07-17 09:35:00|36188.34|36188.34|36208.25|36208.25|36222.79|36222.79|36187.01|36187.01|0
1594978800000|2020-07-17 09:40:00|36215.52|36215.52|36260.5|36260.5|36265.86|36265.86|36215.52|36215.52|0
1594979100000|2020-07-17 09:45:00|36259.16|36259.16|36258.25|36258.25|36279.07|36279.07|36250.55|36250.55|0
1594979400000|2020-07-17 09:50:00|36255.57|36255.57|36305.91|36305.91|36305.91|36305.91|36248.3|36248.3|0
1594979700000|2020-07-17 09:55:00|36313.18|36313.18|36310.51|36310.51|36321.8|36321.8|36286.01|36286.01|0
1594980000000|2020-07-17 10:00:00|36309.17|36309.17|36229.15|36229.15|36309.17|36309.17|36229.15|36229.15|0
1594980300000|2020-07-17 10:05:00|36236.43|36236.43|36252.31|36252.31|36252.31|36252.31|36231.07|36231.07|0
1594980600000|2020-07-17 10:10:00|36250.98|36250.98|36194.12|36194.12|36263.6|36263.6|36194.12|36194.12|0
1594980900000|2020-07-17 10:15:00|36195.46|36195.46|36179.58|36179.58|36195.46|36195.46|36168.29|36168.29|0
1594981200000|2020-07-17 10:20:00|36178.24|36178.24|36199.35|36199.35|36200.69|36200.69|36178.24|36178.24|0
1594981500000|2020-07-17 10:25:00|36198.01|36198.01|36189.74|36189.74|36205.29|36205.29|36188.4|36188.4|0
1594981800000|2020-07-17 10:30:00|36188.4|36188.4|36186.08|36186.08|36196.61|36196.61|36173.45|36173.45|0
1594982100000|2020-07-17 10:35:00|36183.4|36183.4|36182.06|36182.06|36207.9|36207.9|36182.06|36182.06|0
1594982400000|2020-07-17 10:40:00|36180.72|36180.72|36205.22|36205.22|36205.22|36205.22|36180.72|36180.72|0
1594982700000|2020-07-17 10:45:00|36203.88|36203.88|36198.91|36198.91|36219.77|36219.77|36197.57|36197.57|0
1594983000000|2020-07-17 10:50:00|36196.23|36196.23|36173.83|36173.83|36208.86|36208.86|36166.55|36166.55|0
1594983300000|2020-07-17 10:55:00|36188.37|36188.37|36192.21|36192.21|36193.55|36193.55|36171.73|36171.73|0
1594983600000|2020-07-17 11:00:00|36202.92|36202.92|36161.17|36161.17|36216.46|36216.46|36161.17|36161.17|0
1594983900000|2020-07-17 11:05:00|36157.16|36157.16|36245.51|36245.51|36252.79|36252.79|36138.59|36138.59|0
1594984200000|2020-07-17 11:10:00|36252.79|36252.79|36243.59|36243.59|36252.79|36252.79|36226.37|36226.37|0
1594984500000|2020-07-17 11:15:00|36242.25|36242.25|36234.98|36234.98|36246.27|36246.27|36229.05|36229.05|0
1594984800000|2020-07-17 11:20:00|36227.71|36227.71|36218.51|36218.51|36234.98|36234.98|36218.51|36218.51|0
1594985100000|2020-07-17 11:25:00|36225.79|36225.79|36233.06|36233.06|36233.06|36233.06|36218.51|36218.51|0
1594985400000|2020-07-17 11:30:00|36225.79|36225.79|36233.06|36233.06|36233.06|36233.06|36225.79|36225.79|0
1594985700000|2020-07-17 11:35:00|36234.4|36234.4|36270.92|36270.92|36270.92|36270.92|36228.61|36228.61|0
1594986000000|2020-07-17 11:40:00|36278.19|36278.19|36286.8|36286.8|36286.8|36286.8|36276.85|36276.85|0
1594986300000|2020-07-17 11:45:00|36285.47|36285.47|36296.37|36296.37|36296.37|36296.37|36281.83|36281.83|0
1594986600000|2020-07-17 11:50:00|36297.71|36297.71|36291.37|36291.37|36306.33|36306.33|36290.03|36290.03|0
1594986900000|2020-07-17 11:55:00|36290.03|36290.03|36275.49|36275.49|36297.31|36297.31|36246.39|36246.39|0
1594987200000|2020-07-17 12:00:00|36272.81|36272.81|36289.88|36289.88|36299.99|36299.99|36259.6|36259.6|0
1594987500000|2020-07-17 12:05:00|36293.12|36293.12|36289.1|36289.1|36293.12|36293.12|36289.1|36289.1|0
1594987800000|2020-07-17 12:10:00|36287.08|36287.08|36324.21|36324.21|36324.21|36324.21|36275.21|36275.21|0
1594988100000|2020-07-17 12:15:00|36322.87|36322.87|36293.77|36293.77|36322.87|36322.87|36293.77|36293.77|0
1594988400000|2020-07-17 12:20:00|36301.05|36301.05|36273.29|36273.29|36311|36311|36271.95|36271.95|0
1594988700000|2020-07-17 12:25:00|36280.56|36280.56|36299.71|36299.71|36299.71|36299.71|36277.89|36277.89|0
1594989000000|2020-07-17 12:30:00|36306.98|36306.98|36297.03|36297.03|36306.98|36306.98|36288.42|36288.42|0
1594989300000|2020-07-17 12:35:00|36298.37|36298.37|36292.2|36292.2|36308.09|36308.09|36286.27|36286.27|0
1594989600000|2020-07-17 12:40:00|36293.54|36293.54|36252.58|36252.58|36312.11|36312.11|36252.58|36252.58|0
1594989900000|2020-07-17 12:45:00|36249.9|36249.9|36235.35|36235.35|36251.24|36251.24|36222.14|36222.14|0
1594990200000|2020-07-17 12:50:00|36251.24|36251.24|36232.65|36232.65|36254.47|36254.47|36232.65|36232.65|0
1594990500000|2020-07-17 12:55:00|36247.2|36247.2|36238.43|36238.43|36254.47|36254.47|36235.76|36235.76|0
1594990800000|2020-07-17 13:00:00|36237.1|36237.1|36222.55|36222.55|36251.64|36251.64|36215.27|36215.27|0
1594991100000|2020-07-17 13:05:00|36229.82|36229.82|36181.58|36181.58|36229.82|36229.82|36170.29|36170.29|0
1594991400000|2020-07-17 13:10:00|36182.92|36182.92|36182.92|36182.92|36184.26|36184.26|36175.65|36175.65|0
1594991700000|2020-07-17 13:15:00|36175.65|36175.65|36181.58|36181.58|36188.86|36188.86|36168.37|36168.37|0
1594992000000|2020-07-17 13:20:00|36182.92|36182.92|36190.19|36190.19|36192.87|36192.87|36161.1|36161.1|0
1594992300000|2020-07-17 13:25:00|36204.74|36204.74|36200.4|36200.4|36214.94|36214.94|36197.47|36197.47|0
1594992600000|2020-07-17 13:30:00|36207.67|36207.67|36184.51|36184.51|36216.28|36216.28|36162.69|36162.69|0
1594992900000|2020-07-17 13:35:00|36185.85|36185.85|36161.35|36161.35|36200.4|36200.4|36161.35|36161.35|0
1594993200000|2020-07-17 13:40:00|36154.08|36154.08|36156.75|36156.75|36177.24|36177.24|36154.08|36154.08|0
1594993500000|2020-07-17 13:45:00|36164.03|36164.03|36162.69|36162.69|36184.51|36184.51|36139.53|36139.53|0
1594993800000|2020-07-17 13:50:00|36164.03|36164.03|36175.9|36175.9|36191.78|36191.78|36154.08|36154.08|0
1594994100000|2020-07-17 13:55:00|36183.17|36183.17|36151.4|36151.4|36183.17|36183.17|36148.72|36148.72|0
1594994400000|2020-07-17 14:00:00|36150.06|36150.06|36169.2|36169.2|36181.83|36181.83|36118.29|36118.29|0
1594994700000|2020-07-17 14:05:00|36161.93|36161.93|36144.53|36144.53|36170.54|36170.54|36132.66|36132.66|0
1594995000000|2020-07-17 14:10:00|36143.19|36143.19|36133.82|36133.82|36147.79|36147.79|36129.22|36129.22|0
1594995300000|2020-07-17 14:15:00|36131.14|36131.14|36141.09|36141.09|36172.87|36172.87|36128.47|36128.47|0
1594995600000|2020-07-17 14:20:00|36138.42|36138.42|36130.21|36130.21|36145.69|36145.69|36110.31|36110.31|0
1594995900000|2020-07-17 14:25:00|36131.55|36131.55|36162.53|36162.53|36165.21|36165.21|36120.26|36120.26|0
1594996200000|2020-07-17 14:30:00|36159.86|36159.86|36179.18|36179.18|36179.18|36179.18|36156.02|36156.02|0
1594996500000|2020-07-17 14:35:00|36177.84|36177.84|36244.19|36244.19|36251.34|36251.34|36177.84|36177.84|0
1594996800000|2020-07-17 14:40:00|36242.85|36242.85|36204.38|36204.38|36242.85|36242.85|36198.45|36198.45|0
1594997100000|2020-07-17 14:45:00|36189.84|36189.84|36176.32|36176.32|36205.14|36205.14|36174.7|36174.7|0
1594997400000|2020-07-17 14:50:00|36183.59|36183.59|36212.11|36212.11|36212.11|36212.11|36154.5|36154.5|0
1594997700000|2020-07-17 14:55:00|36210.77|36210.77|36259.19|36259.19|36267.8|36267.8|36210.77|36210.77|0
1594998000000|2020-07-17 15:00:00|36257.85|36257.85|36295.56|36295.56|36295.56|36295.56|36254.59|36254.59|0
1594998300000|2020-07-17 15:05:00|36288.28|36288.28|36318.82|36318.82|36326.09|36326.09|36288.28|36288.28|0
1594998600000|2020-07-17 15:10:00|36320.16|36320.16|36310.21|36310.21|36320.16|36320.16|36310.21|36310.21|0
1594998900000|2020-07-17 15:15:00|36308.87|36308.87|36279.85|36279.85|36308.87|36308.87|36275.76|36275.76|0
1594999200000|2020-07-17 15:20:00|36277.17|36277.17|36265.23|36265.23|36278.39|36278.39|36250.1|36250.1|0
1594999500000|2020-07-17 15:25:00|36266.57|36266.57|36250.58|36250.58|36279.78|36279.78|36231.26|36231.26|0
1595229300000|2020-07-20 07:15:00|36019.75|36019.75|35956.21|35956.21|36024.35|36024.35|35944.08|35944.08|0
1595229600000|2020-07-20 07:20:00|35949.33|35949.33|35932.5|35932.5|35993.21|35993.21|35932.5|35932.5|0
1595229900000|2020-07-20 07:25:00|35939.78|35939.78|35952.48|35952.48|35967.53|35967.53|35932.5|35932.5|0
1595230200000|2020-07-20 07:30:00|35945.21|35945.21|35952.84|35952.84|35952.84|35952.84|35875.15|35875.15|0
1595230500000|2020-07-20 07:35:00|35960.11|35960.11|35957.5|35957.5|35981.93|35981.93|35950.22|35950.22|0
1595230800000|2020-07-20 07:40:00|35950.22|35950.22|35986.01|35986.01|35999.22|35999.22|35950.22|35950.22|0
1595231100000|2020-07-20 07:45:00|35978.74|35978.74|35948.03|35948.03|35988.03|35988.03|35948.03|35948.03|0
1595231400000|2020-07-20 07:50:00|35947.27|35947.27|35986.42|35986.42|35986.42|35986.42|35940|35940|0
1595231700000|2020-07-20 07:55:00|35993.11|35993.11|35967.43|35967.43|35993.11|35993.11|35967.43|35967.43|0
1595232000000|2020-07-20 08:00:00|35974.7|35974.7|35971.14|35971.14|35997.53|35997.53|35971.14|35971.14|0
1595232300000|2020-07-20 08:05:00|35963.87|35963.87|35942.63|35942.63|35971.14|35971.14|35942.63|35942.63|0
1595232600000|2020-07-20 08:10:00|35935.35|35935.35|35932.67|35932.67|35943.96|35943.96|35932.67|35932.67|0
1595232900000|2020-07-20 08:15:00|35939.95|35939.95|35956.89|35956.89|35956.89|35956.89|35931.06|35931.06|0
1595233200000|2020-07-20 08:20:00|35949.62|35949.62|35962.07|35962.07|35962.07|35962.07|35944.27|35944.27|0
1595233500000|2020-07-20 08:25:00|35960.73|35960.73|35964.75|35964.75|35971.44|35971.44|35960.73|35960.73|0
1595233800000|2020-07-20 08:30:00|35966.77|35966.77|35989.5|35989.5|35989.5|35989.5|35944.95|35944.95|0
1595234100000|2020-07-20 08:35:00|35996.78|35996.78|36052.21|36052.21|36052.21|36052.21|35972.78|35972.78|0
1595234400000|2020-07-20 08:40:00|36052.46|36052.46|36151.8|36151.8|36173.62|36173.62|36052.46|36052.46|0
1595234700000|2020-07-20 08:45:00|36159.07|36159.07|36165.36|36165.36|36200.8|36200.8|36158.09|36158.09|0
1595235000000|2020-07-20 08:50:00|36158.09|36158.09|36175.31|36175.31|36175.31|36175.31|36150.81|36150.81|0
1595235300000|2020-07-20 08:55:00|36176.65|36176.65|36199.91|36199.91|36207.19|36207.19|36161.45|36161.45|0
1595235600000|2020-07-20 09:00:00|36207.19|36207.19|36194.07|36194.07|36249.84|36249.84|36194.07|36194.07|0
1595235900000|2020-07-20 09:05:00|36179.52|36179.52|36228.52|36228.52|36228.52|36228.52|36175.51|36175.51|0
1595236200000|2020-07-20 09:10:00|36231.2|36231.2|36270.25|36270.25|36281.53|36281.53|36231.2|36231.2|0
1595236500000|2020-07-20 09:15:00|36255.7|36255.7|36181.67|36181.67|36262.97|36262.97|36169.8|36169.8|0
1595236800000|2020-07-20 09:20:00|36196.22|36196.22|36180.33|36180.33|36196.22|36196.22|36178.99|36178.99|0
1595237100000|2020-07-20 09:25:00|36194.88|36194.88|36171.85|36171.85|36196.22|36196.22|36168.59|36168.59|0
1595237400000|2020-07-20 09:30:00|36173.19|36173.19|36144.25|36144.25|36173.19|36173.19|36138.49|36138.49|0
1595237700000|2020-07-20 09:35:00|36145.58|36145.58|36181.37|36181.37|36188.65|36188.65|36145.58|36145.58|0
1595238000000|2020-07-20 09:40:00|36195.92|36195.92|36239.66|36239.66|36254.21|36254.21|36195.92|36195.92|0
1595238300000|2020-07-20 09:45:00|36236.98|36236.98|36226.08|36226.08|36238.32|36238.32|36204.25|36204.25|0
1595238600000|2020-07-20 09:50:00|36233.35|36233.35|36213.34|36213.34|36233.35|36233.35|36206.17|36206.17|0
1595238900000|2020-07-20 09:55:00|36210.66|36210.66|36199.37|36199.37|36210.66|36210.66|36199.37|36199.37|0
1595239200000|2020-07-20 10:00:00|36200.71|36200.71|36175.59|36175.59|36207.99|36207.99|36175.59|36175.59|0
1595239500000|2020-07-20 10:05:00|36182.86|36182.86|36138.87|36138.87|36182.86|36182.86|36138.87|36138.87|0
1595239800000|2020-07-20 10:10:00|36140.21|36140.21|36138.79|36138.79|36143.14|36143.14|36133.19|36133.19|0
1595240100000|2020-07-20 10:15:00|36146.06|36146.06|36093.05|36093.05|36146.06|36146.06|36093.05|36093.05|0
1595240400000|2020-07-20 10:20:00|36094.39|36094.39|36101.66|36101.66|36108.94|36108.94|36087.11|36087.11|0
1595240700000|2020-07-20 10:25:00|36103|36103|36061.28|36061.28|36111.61|36111.61|36061.28|36061.28|0
1595241000000|2020-07-20 10:30:00|36062.61|36062.61|36052.08|36052.08|36065.29|36065.29|36040.79|36040.79|0
1595241300000|2020-07-20 10:35:00|36044.81|36044.81|36033.02|36033.02|36044.81|36044.81|36025.74|36025.74|0
1595241600000|2020-07-20 10:40:00|36040.29|36040.29|36028.42|36028.42|36040.29|36040.29|36019.81|36019.81|0
1595241900000|2020-07-20 10:45:00|36018.47|36018.47|36028.42|36028.42|36028.42|36028.42|36018.47|36018.47|0
1595242200000|2020-07-20 10:50:00|36021.15|36021.15|35985.36|35985.36|36031.1|36031.1|35985.36|35985.36|0
1595242500000|2020-07-20 10:55:00|35984.02|35984.02|36004.5|36004.5|36019.05|36019.05|35984.02|35984.02|0
1595242800000|2020-07-20 11:00:00|36001.82|36001.82|36021.47|36021.47|36030.08|36030.08|35996.44|35996.44|0
1595243100000|2020-07-20 11:05:00|36020.13|36020.13|36021.47|36021.47|36022.81|36022.81|36020.13|36020.13|0
1595243400000|2020-07-20 11:10:00|36014.2|36014.2|36016.12|36016.12|36043.29|36043.29|36014.2|36014.2|0
1595243700000|2020-07-20 11:15:00|36017.46|36017.46|36003.64|36003.64|36020.46|36020.46|35994.62|35994.62|0
1595244000000|2020-07-20 11:20:00|36004.98|36004.98|36045.36|36045.36|36045.36|36045.36|36004.98|36004.98|0
1595244300000|2020-07-20 11:25:00|36052.64|36052.64|36046.7|36046.7|36063.93|36063.93|36046.7|36046.7|0
1595244600000|2020-07-20 11:30:00|36039.43|36039.43|36014.98|36014.98|36039.43|36039.43|35993.16|35993.16|0
1595244900000|2020-07-20 11:35:00|36016.32|36016.32|36025.69|36025.69|36035.64|36035.64|36016.32|36016.32|0
1595245200000|2020-07-20 11:40:00|36027.03|36027.03|36033.21|36033.21|36049.1|36049.1|36020|36020|0
1595245500000|2020-07-20 11:45:00|36035.89|36035.89|36052.99|36052.99|36052.99|36052.99|36035.89|36035.89|0
1595245800000|2020-07-20 11:50:00|36054.61|36054.61|36055.94|36055.94|36081.78|36081.78|36054.61|36054.61|0
1595246100000|2020-07-20 11:55:00|36048.67|36048.67|36005.33|36005.33|36048.67|36048.67|36005.33|36005.33|0
1595246400000|2020-07-20 12:00:00|36012.6|36012.6|36011.26|36011.26|36016.62|36016.62|35995.38|35995.38|0
1595246700000|2020-07-20 12:05:00|36012.6|36012.6|36014.22|36014.22|36032.78|36032.78|36012.6|36012.6|0
1595247000000|2020-07-20 12:10:00|36015.56|36015.56|36014.22|36014.22|36037.38|36037.38|36012.88|36012.88|0
1595247300000|2020-07-20 12:15:00|36006.95|36006.95|36012.88|36012.88|36012.88|36012.88|35991.06|35991.06|0
1595247600000|2020-07-20 12:20:00|35998.33|35998.33|35992.98|35992.98|35998.33|35998.33|35982.45|35982.45|0
1595247900000|2020-07-20 12:25:00|35985.71|35985.71|35984.37|35984.37|35987.04|35987.04|35975.76|35975.76|0
1595248200000|2020-07-20 12:30:00|35977.09|35977.09|35982.78|35982.78|35991.64|35991.64|35976.84|35976.84|0
1595248500000|2020-07-20 12:35:00|35981.44|35981.44|35988.71|35988.71|35990.05|35990.05|35974.17|35974.17|0
1595248800000|2020-07-20 12:40:00|35990.05|35990.05|35955.6|35955.6|35997.33|35997.33|35955.6|35955.6|0
1595249100000|2020-07-20 12:45:00|35948.33|35948.33|35967.65|35967.65|35967.65|35967.65|35948.33|35948.33|0
1595249400000|2020-07-20 12:50:00|35960.38|35960.38|36028.19|36028.19|36030.87|36030.87|35953.1|35953.1|0
1595249700000|2020-07-20 12:55:00|36025.51|36025.51|36037.38|36037.38|36055.94|36055.94|36022.83|36022.83|0
1595250000000|2020-07-20 13:00:00|36038.72|36038.72|36001.01|36001.01|36040.06|36040.06|35992.4|35992.4|0
1595250300000|2020-07-20 13:05:00|35999.67|35999.67|35997.75|35997.75|35999.67|35999.67|35992.4|35992.4|0
1595250600000|2020-07-20 13:10:00|35995.08|35995.08|36002.48|36002.48|36003.81|36003.81|35964.77|35964.77|0
1595250900000|2020-07-20 13:15:00|35999.8|35999.8|36005.73|36005.73|36005.73|36005.73|35997.12|35997.12|0
1595251200000|2020-07-20 13:20:00|36006.95|36006.95|36051.93|36051.93|36051.93|36051.93|36006.95|36006.95|0
1595251500000|2020-07-20 13:25:00|36044.66|36044.66|36044.91|36044.91|36054.86|36054.86|36037.63|36037.63|0
1595251800000|2020-07-20 13:30:00|36059.45|36059.45|36075.01|36075.01|36143.15|36143.15|36023.08|36023.08|0
1595252100000|2020-07-20 13:35:00|36082.28|36082.28|36059.38|36059.38|36098.17|36098.17|36037.88|36037.88|0
1595252400000|2020-07-20 13:40:00|36058.04|36058.04|36005.78|36005.78|36069.33|36069.33|36004.44|36004.44|0
1595252700000|2020-07-20 13:45:00|35998.51|35998.51|36002.4|36002.4|36022.3|36022.3|35947.59|35947.59|0
1595253000000|2020-07-20 13:50:00|36003.74|36003.74|36025.56|36025.56|36058.67|36058.67|35995.12|35995.12|0
1595253300000|2020-07-20 13:55:00|36024.22|36024.22|35980.73|35980.73|36024.22|36024.22|35964.84|35964.84|0
1595253600000|2020-07-20 14:00:00|35973.46|35973.46|35993.23|35993.23|36003.89|36003.89|35957.57|35957.57|0
1595253900000|2020-07-20 14:05:00|35991.89|35991.89|35965.55|35965.55|36003.18|36003.18|35945.32|35945.32|0
1595254200000|2020-07-20 14:10:00|35958.28|35958.28|35961.54|35961.54|35964.22|35964.22|35922.49|35922.49|0
1595254500000|2020-07-20 14:15:00|35960.2|35960.2|35960.2|35960.2|35967.47|35967.47|35922.49|35922.49|0
1595254800000|2020-07-20 14:20:00|35967.47|35967.47|35990.63|35990.63|36000.58|36000.58|35967.47|35967.47|0
1595255100000|2020-07-20 14:25:00|35983.36|35983.36|35982.6|35982.6|35986.62|35986.62|35960.78|35960.78|0
1595255400000|2020-07-20 14:30:00|35975.33|35975.33|35984.44|35984.44|35990.38|35990.38|35968.56|35968.56|0
1595255700000|2020-07-20 14:35:00|35998.99|35998.99|35981.26|35981.26|35999.82|35999.82|35972.65|35972.65|0
1595256000000|2020-07-20 14:40:00|35979.92|35979.92|35943.55|35943.55|35987.19|35987.19|35929|35929|0
1595256300000|2020-07-20 14:45:00|35940.87|35940.87|35926.33|35926.33|35946.81|35946.81|35911.02|35911.02|0
1595256600000|2020-07-20 14:50:00|35924.99|35924.99|35872.56|35872.56|35924.99|35924.99|35869.88|35869.88|0
1595256900000|2020-07-20 14:55:00|35875.23|35875.23|35871.22|35871.22|35898.39|35898.39|35865.28|35865.28|0
1595257200000|2020-07-20 15:00:00|35872.56|35872.56|35895.72|35895.72|35899.73|35899.73|35848.99|35848.99|0
1595257500000|2020-07-20 15:05:00|35902.99|35902.99|35887.1|35887.1|35902.99|35902.99|35879.83|35879.83|0
1595257800000|2020-07-20 15:10:00|35885.76|35885.76|35879.82|35879.82|35901.65|35901.65|35879.82|35879.82|0
1595258100000|2020-07-20 15:15:00|35878.49|35878.49|35849.87|35849.87|35893.03|35893.03|35844.62|35844.62|0
1595258400000|2020-07-20 15:20:00|35857.15|35857.15|35811.51|35811.51|35876.12|35876.12|35796.96|35796.96|0
1595258700000|2020-07-20 15:25:00|35818.78|35818.78|35855.15|35855.15|35855.15|35855.15|35818.78|35818.78|0
1595315700000|2020-07-21 07:15:00|35864.37|35864.37|35797.74|35797.74|35904.17|35904.17|35768.65|35768.65|0
1595316000000|2020-07-21 07:20:00|35800.42|35800.42|35760.79|35760.79|35811.71|35811.71|35726.34|35726.34|0
1595316300000|2020-07-21 07:25:00|35766.14|35766.14|35765.73|35765.73|35783.37|35783.37|35747|35747|0
1595316600000|2020-07-21 07:30:00|35773.01|35773.01|35760.64|35760.64|35780.28|35780.28|35707.54|35707.54|0
1595316900000|2020-07-21 07:35:00|35759.3|35759.3|35784.96|35784.96|35784.96|35784.96|35742.07|35742.07|0
1595317200000|2020-07-21 07:40:00|35777.69|35777.69|35780.77|35780.77|35782.11|35782.11|35733.87|35733.87|0
1595317500000|2020-07-21 07:45:00|35783.44|35783.44|35822.16|35822.16|35869.57|35869.57|35783.44|35783.44|0
1595317800000|2020-07-21 07:50:00|35843.98|35843.98|35837.49|35837.49|35848.03|35848.03|35804.38|35804.38|0
1595318100000|2020-07-21 07:55:00|35844.77|35844.77|35850.04|35850.04|35857.31|35857.31|35821.61|35821.61|0
1595318400000|2020-07-21 08:00:00|35857.31|35857.31|35748.7|35748.7|35857.31|35857.31|35747.36|35747.36|0
1595318700000|2020-07-21 08:05:00|35750.04|35750.04|35805.23|35805.23|35805.23|35805.23|35749.54|35749.54|0
1595319000000|2020-07-21 08:10:00|35802.55|35802.55|35760.63|35760.63|35835.08|35835.08|35760.63|35760.63|0
1595319300000|2020-07-21 08:15:00|35761.96|35761.96|35797|35797|35797|35797|35753.35|35753.35|0
1595319600000|2020-07-21 08:20:00|35798.33|35798.33|35846.57|35846.57|35846.57|35846.57|35788.96|35788.96|0
1595319900000|2020-07-21 08:25:00|35847.91|35847.91|35860.54|35860.54|35872.41|35872.41|35841.98|35841.98|0
1595320200000|2020-07-21 08:30:00|35853.27|35853.27|35826.67|35826.67|35861.88|35861.88|35819.32|35819.32|0
1595320500000|2020-07-21 08:35:00|35833.94|35833.94|35868.39|35868.39|35872.99|35872.99|35828.01|35828.01|0
1595320800000|2020-07-21 08:40:00|35861.12|35861.12|35882.01|35882.01|35896.8|35896.8|35860.03|35860.03|0
1595321100000|2020-07-21 08:45:00|35874.73|35874.73|35928.38|35928.38|35928.38|35928.38|35867.46|35867.46|0
1595321400000|2020-07-21 08:50:00|35927.04|35927.04|35901.86|35901.86|35938.98|35938.98|35901.86|35901.86|0
1595321700000|2020-07-21 08:55:00|35883.29|35883.29|35848.67|35848.67|35883.29|35883.29|35844.65|35844.65|0
1595322000000|2020-07-21 09:00:00|35852.68|35852.68|35871.02|35871.02|35871.02|35871.02|35826.26|35826.26|0
1595322300000|2020-07-21 09:05:00|35872.36|35872.36|35907.44|35907.44|35910.7|35910.7|35862.79|35862.79|0
1595322600000|2020-07-21 09:10:00|35900.17|35900.17|35854.81|35854.81|35903.42|35903.42|35852.08|35852.08|0
1595322900000|2020-07-21 09:15:00|35862.08|35862.08|35840.26|35840.26|35880.65|35880.65|35840.26|35840.26|0
1595323200000|2020-07-21 09:20:00|35841.6|35841.6|35857.64|35857.64|35866.1|35866.1|35841.6|35841.6|0
1595323500000|2020-07-21 09:25:00|35850.36|35850.36|35877.54|35877.54|35877.54|35877.54|35850.36|35850.36|0
1595323800000|2020-07-21 09:30:00|35899.36|35899.36|35884.81|35884.81|35899.36|35899.36|35877.54|35877.54|0
1595324100000|2020-07-21 09:35:00|35890.88|35890.88|35914.04|35914.04|35914.04|35914.04|35883.6|35883.6|0
1595324400000|2020-07-21 09:40:00|35921.31|35921.31|35928.83|35928.83|35942.04|35942.04|35921.31|35921.31|0
1595324700000|2020-07-21 09:45:00|35930.17|35930.17|35932.85|35932.85|35942.8|35942.8|35928.25|35928.25|0
1595325000000|2020-07-21 09:50:00|35925.58|35925.58|35927.22|35927.22|35951.13|35951.13|35925.58|35925.58|0
1595325300000|2020-07-21 09:55:00|35925.6|35925.6|35886.55|35886.55|35925.6|35925.6|35886.55|35886.55|0
1595325600000|2020-07-21 10:00:00|35887.89|35887.89|35876.02|35876.02|35901.1|35901.1|35876.02|35876.02|0
1595325900000|2020-07-21 10:05:00|35883.29|35883.29|35894.58|35894.58|35895.92|35895.92|35874.1|35874.1|0
1595326200000|2020-07-21 10:10:00|35887.31|35887.31|35922.34|35922.34|35936.89|35936.89|35880.04|35880.04|0
1595326500000|2020-07-21 10:15:00|35921|35921|35956.03|35956.03|35956.03|35956.03|35919.66|35919.66|0
1595326800000|2020-07-21 10:20:00|35954.69|35954.69|35926.76|35926.76|35954.69|35954.69|35926.76|35926.76|0
1595327100000|2020-07-21 10:25:00|35929.44|35929.44|35948.33|35948.33|35949.34|35949.34|35929.44|35929.44|0
1595327400000|2020-07-21 10:30:00|35949.67|35949.67|35948.71|35948.71|35958.29|35958.29|35948.33|35948.33|0
1595327700000|2020-07-21 10:35:00|35955.99|35955.99|35933.38|35933.38|35965.16|35965.16|35933.38|35933.38|0
1595328000000|2020-07-21 10:40:00|35940.66|35940.66|35999.6|35999.6|35999.6|35999.6|35939.32|35939.32|0
1595328300000|2020-07-21 10:45:00|36002.28|36002.28|36045.49|36045.49|36045.49|36045.49|35996.34|35996.34|0
1595328600000|2020-07-21 10:50:00|36030.94|36030.94|36069.31|36069.31|36070.64|36070.64|36024.85|36024.85|0
1595328900000|2020-07-21 10:55:00|36070.31|36070.31|36034.92|36034.92|36070.31|36070.31|36034.92|36034.92|0
1595329200000|2020-07-21 11:00:00|36030.15|36030.15|36095.1|36095.1|36095.1|36095.1|36014.96|36014.96|0
1595329500000|2020-07-21 11:05:00|36087.83|36087.83|36100.13|36100.13|36117.35|36117.35|36059.28|36059.28|0
1595329800000|2020-07-21 11:10:00|36114.68|36114.68|36124.63|36124.63|36131.9|36131.9|36107.4|36107.4|0
1595330100000|2020-07-21 11:15:00|36117.35|36117.35|36108.46|36108.46|36134.3|36134.3|36101.19|36101.19|0
1595330400000|2020-07-21 11:20:00|36109.27|36109.27|36144.3|36144.3|36144.3|36144.3|36109.27|36109.27|0
1595330700000|2020-07-21 11:25:00|36137.03|36137.03|36189.28|36189.28|36189.28|36189.28|36129.75|36129.75|0
1595331000000|2020-07-21 11:30:00|36182.01|36182.01|36201.73|36201.73|36203.83|36203.83|36178.57|36178.57|0
1595331300000|2020-07-21 11:35:00|36203.07|36203.07|36199.06|36199.06|36210.35|36210.35|36199.06|36199.06|0
1595331600000|2020-07-21 11:40:00|36196.38|36196.38|36159.38|36159.38|36196.38|36196.38|36159.38|36159.38|0
1595331900000|2020-07-21 11:45:00|36173.93|36173.93|36177.94|36177.94|36201.1|36201.1|36173.93|36173.93|0
1595332200000|2020-07-21 11:50:00|36176.6|36176.6|36185.77|36185.77|36187.11|36187.11|36167.97|36167.97|0
1595332500000|2020-07-21 11:55:00|36187.11|36187.11|36194.97|36194.97|36204.34|36204.34|36187.11|36187.11|0
1595332800000|2020-07-21 12:00:00|36196.31|36196.31|36188.65|36188.65|36212.21|36212.21|36188.65|36188.65|0
1595333100000|2020-07-21 12:05:00|36189.86|36189.86|36193.12|36193.12|36193.12|36193.12|36177.23|36177.23|0
1595333400000|2020-07-21 12:10:00|36191.78|36191.78|36203.65|36203.65|36216.28|36216.28|36191.78|36191.78|0
1595333700000|2020-07-21 12:15:00|36210.93|36210.93|36218.02|36218.02|36219.36|36219.36|36186.25|36186.25|0
1595334000000|2020-07-21 12:20:00|36210.75|36210.75|36185.12|36185.12|36210.75|36210.75|36173.87|36173.87|0
1595334300000|2020-07-21 12:25:00|36185.93|36185.93|36143.77|36143.77|36212.52|36212.52|36143.77|36143.77|0
1595334600000|2020-07-21 12:30:00|36136.5|36136.5|36137.08|36137.08|36138.42|36138.42|36115.84|36115.84|0
1595334900000|2020-07-21 12:35:00|36138.42|36138.42|36120.24|36120.24|36154.56|36154.56|36120.11|36120.11|0
1595335200000|2020-07-21 12:40:00|36112.97|36112.97|36112.92|36112.92|36121.58|36121.58|36112.92|36112.92|0
1595335500000|2020-07-21 12:45:00|36114.26|36114.26|36070.44|36070.44|36114.26|36114.26|36041.34|36041.34|0
1595335800000|2020-07-21 12:50:00|36066.42|36066.42|36043.84|36043.84|36066.42|36066.42|36033.31|36033.31|0
1595336100000|2020-07-21 12:55:00|36042.5|36042.5|36066.75|36066.75|36066.75|36066.75|36039.58|36039.58|0
1595336400000|2020-07-21 13:00:00|36064.07|36064.07|36045.36|36045.36|36064.07|36064.07|36024.78|36024.78|0
1595336700000|2020-07-21 13:05:00|36044.02|36044.02|36019.52|36019.52|36044.02|36044.02|35999.62|35999.62|0
1595337000000|2020-07-21 13:10:00|36016.85|36016.85|36011.49|36011.49|36016.85|36016.85|36001.54|36001.54|0
1595337300000|2020-07-21 13:15:00|36012.3|36012.3|36043.9|36043.9|36048.49|36048.49|36008.11|36008.11|0
1595337600000|2020-07-21 13:20:00|36051.17|36051.17|36080.29|36080.29|36080.29|36080.29|36051.17|36051.17|0
1595337900000|2020-07-21 13:25:00|36078.95|36078.95|36082.97|36082.97|36088.9|36088.9|36073.02|36073.02|0
1595338200000|2020-07-21 13:30:00|36090.24|36090.24|36051.22|36051.22|36090.24|36090.24|36029.4|36029.4|0
1595338500000|2020-07-21 13:35:00|36048.54|36048.54|36059.08|36059.08|36064.43|36064.43|36035.34|36035.34|0
1595338800000|2020-07-21 13:40:00|36066.35|36066.35|36070.37|36070.37|36084.91|36084.91|36048.54|36048.54|0
1595339100000|2020-07-21 13:45:00|36063.09|36063.09|36074.81|36074.81|36095.45|36095.45|36044.53|36044.53|0
1595339400000|2020-07-21 13:50:00|36082.08|36082.08|36119.67|36119.67|36119.67|36119.67|36074.68|36074.68|0
1595339700000|2020-07-21 13:55:00|36121|36121|36122.92|36122.92|36138.81|36138.81|36103.78|36103.78|0
1595340000000|2020-07-21 14:00:00|36115.65|36115.65|36145.72|36145.72|36145.72|36145.72|36101.1|36101.1|0
1595340300000|2020-07-21 14:05:00|36138.45|36138.45|36098.57|36098.57|36141.63|36141.63|36091.3|36091.3|0
1595340600000|2020-07-21 14:10:00|36095.89|36095.89|36054.17|36054.17|36122.31|36122.31|36046.9|36046.9|0
1595340900000|2020-07-21 14:15:00|36046.9|36046.9|36029.67|36029.67|36048.23|36048.23|36011.11|36011.11|0
1595341200000|2020-07-21 14:20:00|36022.4|36022.4|36021.64|36021.64|36046.14|36046.14|36013.78|36013.78|0
1595341500000|2020-07-21 14:25:00|36020.3|36020.3|35907.76|35907.76|36020.3|36020.3|35907.76|35907.76|0
1595341800000|2020-07-21 14:30:00|35915.03|35915.03|35875.93|35875.93|35938.72|35938.72|35875.93|35875.93|0
1595342100000|2020-07-21 14:35:00|35877.27|35877.27|35909.85|35909.85|35924.4|35924.4|35875.93|35875.93|0
1595342400000|2020-07-21 14:40:00|35908.52|35908.52|35932.85|35932.85|35932.85|35932.85|35903.75|35903.75|0
1595342700000|2020-07-21 14:45:00|35940.12|35940.12|35991.11|35991.11|35992.45|35992.45|35940.12|35940.12|0
1595343000000|2020-07-21 14:50:00|35983.84|35983.84|35990.4|35990.4|36007.63|36007.63|35983.13|35983.13|0
1595343300000|2020-07-21 14:55:00|35983.13|35983.13|35946.76|35946.76|35999.02|35999.02|35933.55|35933.55|0
1595343600000|2020-07-21 15:00:00|35939.49|35939.49|35929.66|35929.66|35951.36|35951.36|35918.83|35918.83|0
1595343900000|2020-07-21 15:05:00|35922.39|35922.39|35908.62|35908.62|35930.19|35930.19|35904.61|35904.61|0
1595344200000|2020-07-21 15:10:00|35907.28|35907.28|35865.56|35865.56|35925.85|35925.85|35865.56|35865.56|0
1595344500000|2020-07-21 15:15:00|35864.22|35864.22|35860.58|35860.58|35880.36|35880.36|35850.05|35850.05|0
1595344800000|2020-07-21 15:20:00|35853.31|35853.31|35855.15|35855.15|35865.94|35865.94|35848.96|35848.96|0
1595345100000|2020-07-21 15:25:00|35862.42|35862.42|35888.54|35888.54|35889.35|35889.35|35829.16|35829.16|0
1595402100000|2020-07-22 07:15:00|35843.82|35843.82|35823.74|35823.74|35851.09|35851.09|35804.01|35804.01|0
1595402400000|2020-07-22 07:20:00|35831.01|35831.01|35937.21|35937.21|35944.49|35944.49|35829.49|35829.49|0
1595402700000|2020-07-22 07:25:00|35944.49|35944.49|35949.09|35949.09|35967.65|35967.65|35915.97|35915.97|0
1595403000000|2020-07-22 07:30:00|35956.36|35956.36|35934.94|35934.94|35972.25|35972.25|35920.39|35920.39|0
1595403300000|2020-07-22 07:35:00|35942.22|35942.22|35874.83|35874.83|35942.22|35942.22|35844.4|35844.4|0
1595403600000|2020-07-22 07:40:00|35867.56|35867.56|35814.54|35814.54|35867.56|35867.56|35804.01|35804.01|0
1595403900000|2020-07-22 07:45:00|35792.72|35792.72|35821.82|35821.82|35827.17|35827.17|35788.71|35788.71|0
1595404200000|2020-07-22 07:50:00|35814.54|35814.54|35797.9|35797.9|35829.09|35829.09|35754.84|35754.84|0
1595404500000|2020-07-22 07:55:00|35792.54|35792.54|35781.84|35781.84|35822.22|35822.22|35772.64|35772.64|0
1595404800000|2020-07-22 08:00:00|35774.56|35774.56|35733.42|35733.42|35796.38|35796.38|35717.53|35717.53|0
1595405100000|2020-07-22 08:05:00|35736.1|35736.1|35757.92|35757.92|35757.92|35757.92|35707.76|35707.76|0
1595405400000|2020-07-22 08:10:00|35750.64|35750.64|35790.69|35790.69|35790.69|35790.69|35710.33|35710.33|0
1595405700000|2020-07-22 08:15:00|35783.42|35783.42|35728.3|35728.3|35784.75|35784.75|35728.3|35728.3|0
1595406000000|2020-07-22 08:20:00|35735.57|35735.57|35733.15|35733.15|35762.16|35762.16|35719.18|35719.18|0
1595406300000|2020-07-22 08:25:00|35725.87|35725.87|35718.42|35718.42|35739.66|35739.66|35717.84|35717.84|0
1595406600000|2020-07-22 08:30:00|35711.15|35711.15|35747.93|35747.93|35765.32|35765.32|35708.47|35708.47|0
1595406900000|2020-07-22 08:35:00|35755.2|35755.2|35711.61|35711.61|35757.88|35757.88|35708.93|35708.93|0
1595407200000|2020-07-22 08:40:00|35712.95|35712.95|35725.49|35725.49|35745.47|35745.47|35704.33|35704.33|0
1595407500000|2020-07-22 08:45:00|35724.15|35724.15|35725.67|35725.67|35749.41|35749.41|35716.88|35716.88|0
1595407800000|2020-07-22 08:50:00|35718.39|35718.39|35707.86|35707.86|35719.73|35719.73|35686.62|35686.62|0
1595408100000|2020-07-22 08:55:00|35715.13|35715.13|35682.86|35682.86|35722.66|35722.66|35682.85|35682.85|0
1595408400000|2020-07-22 09:00:00|35684.2|35684.2|35699.77|35699.77|35705.68|35705.68|35679.87|35679.87|0
1595408700000|2020-07-22 09:05:00|35698.43|35698.43|35690.88|35690.88|35710.78|35710.78|35686.28|35686.28|0
1595409000000|2020-07-22 09:10:00|35683.61|35683.61|35665.62|35665.62|35686.87|35686.87|35665.62|35665.62|0
1595409300000|2020-07-22 09:15:00|35664.29|35664.29|35696.06|35696.06|35696.06|35696.06|35664.29|35664.29|0
1595409600000|2020-07-22 09:20:00|35693.38|35693.38|35713.28|35713.28|35726.49|35726.49|35693.38|35693.38|0
1595409900000|2020-07-22 09:25:00|35720.56|35720.56|35698.74|35698.74|35720.56|35720.56|35691.46|35691.46|0
1595410200000|2020-07-22 09:30:00|35697.4|35697.4|35732.6|35732.6|35732.6|35732.6|35690.12|35690.12|0
1595410500000|2020-07-22 09:35:00|35739.88|35739.88|35716.72|35716.72|35739.88|35739.88|35716.72|35716.72|0
1595410800000|2020-07-22 09:40:00|35723.99|35723.99|35731.35|35731.35|35731.35|35731.35|35709.53|35709.53|0
1595411100000|2020-07-22 09:45:00|35738.62|35738.62|35792.39|35792.39|35792.39|35792.39|35738.62|35738.62|0
1595411400000|2020-07-22 09:50:00|35799.67|35799.67|35816.13|35816.13|35832.02|35832.02|35792.39|35792.39|0
1595411700000|2020-07-22 09:55:00|35808.86|35808.86|35787.54|35787.54|35808.86|35808.86|35767.89|35767.89|0
1595412000000|2020-07-22 10:00:00|35784.31|35784.31|35777.79|35777.79|35792.33|35792.33|35777.79|35777.79|0
1595412300000|2020-07-22 10:05:00|35776.45|35776.45|35824.44|35824.44|35824.44|35824.44|35754.38|35754.38|0
1595412600000|2020-07-22 10:10:00|35831.71|35831.71|35799.18|35799.18|35831.71|35831.71|35793.24|35793.24|0
1595412900000|2020-07-22 10:15:00|35806.45|35806.45|35838.64|35838.64|35838.64|35838.64|35790.98|35790.98|0
1595413200000|2020-07-22 10:20:00|35831.36|35831.36|35843.06|35843.06|35852.84|35852.84|35822.33|35822.33|0
1595413500000|2020-07-22 10:25:00|35850.33|35850.33|35811.31|35811.31|35857.61|35857.61|35801.36|35801.36|0
1595413800000|2020-07-22 10:30:00|35808.63|35808.63|35803.45|35803.45|35817.24|35817.24|35795.42|35795.42|0
1595414100000|2020-07-22 10:35:00|35804.79|35804.79|35799.77|35799.77|35806.29|35806.29|35777.19|35777.19|0
1595414400000|2020-07-22 10:40:00|35802.45|35802.45|35802.85|35802.85|35818.33|35818.33|35795.17|35795.17|0
1595414700000|2020-07-22 10:45:00|35810.12|35810.12|35803.66|35803.66|35814.69|35814.69|35787.77|35787.77|0
1595415000000|2020-07-22 10:50:00|35810.93|35810.93|35789.69|35789.69|35810.93|35810.93|35775.14|35775.14|0
1595415300000|2020-07-22 10:55:00|35796.96|35796.96|35786.68|35786.68|35800.9|35800.9|35786.68|35786.68|0
1595415600000|2020-07-22 11:00:00|35779.98|35779.98|35784.76|35784.76|35790.69|35790.69|35772.71|35772.71|0
1595415900000|2020-07-22 11:05:00|35785.76|35785.76|35761.26|35761.26|35785.76|35785.76|35749.97|35749.97|0
1595416200000|2020-07-22 11:10:00|35768.54|35768.54|35798.22|35798.22|35798.22|35798.22|35768.54|35768.54|0
1595416500000|2020-07-22 11:15:00|35808.17|35808.17|35813.3|35813.3|35814.11|35814.11|35806.84|35806.84|0
1595416800000|2020-07-22 11:20:00|35814.64|35814.64|35811.96|35811.96|35821.66|35821.66|35807.11|35807.11|0
1595417100000|2020-07-22 11:25:00|35819.24|35819.24|35814.64|35814.64|35824.59|35824.59|35810.62|35810.62|0
1595417400000|2020-07-22 11:30:00|35813.3|35813.3|35809.46|35809.46|35817.32|35817.32|35808.7|35808.7|0
1595417700000|2020-07-22 11:35:00|35810.46|35810.46|35825.01|35825.01|35826.35|35826.35|35810.46|35810.46|0
1595418000000|2020-07-22 11:40:00|35817.74|35817.74|35839.68|35839.68|35841.02|35841.02|35816.4|35816.4|0
1595418300000|2020-07-22 11:45:00|35838.34|35838.34|35853.06|35853.06|35863.01|35863.01|35838.34|35838.34|0
1595418600000|2020-07-22 11:50:00|35845.78|35845.78|35857.65|35857.65|35857.65|35857.65|35841.19|35841.19|0
1595418900000|2020-07-22 11:55:00|35858.99|35858.99|35854.83|35854.83|35870.71|35870.71|35854.83|35854.83|0
1595419200000|2020-07-22 12:00:00|35847.55|35847.55|35842.85|35842.85|35852.81|35852.81|35814.44|35814.44|0
1595419500000|2020-07-22 12:05:00|35838.84|35838.84|35850.34|35850.34|35865.54|35865.54|35831.57|35831.57|0
1595419800000|2020-07-22 12:10:00|35851.68|35851.68|35869.71|35869.71|35869.71|35869.71|35850.34|35850.34|0
1595420100000|2020-07-22 12:15:00|35876.98|35876.98|35842.53|35842.53|35876.98|35876.98|35825.31|35825.31|0
1595420400000|2020-07-22 12:20:00|35835.26|35835.26|35832.05|35832.05|35842|35842|35823.44|35823.44|0
1595420700000|2020-07-22 12:25:00|35830.71|35830.71|35848.11|35848.11|35848.11|35848.11|35828.04|35828.04|0
1595421000000|2020-07-22 12:30:00|35845.44|35845.44|35868.93|35868.93|35884.82|35884.82|35845.44|35845.44|0
1595421300000|2020-07-22 12:35:00|35861.66|35861.66|35896.69|35896.69|35896.69|35896.69|35853.05|35853.05|0
1595421600000|2020-07-22 12:40:00|35889.41|35889.41|35879.46|35879.46|35889.41|35889.41|35870.85|35870.85|0
1595421900000|2020-07-22 12:45:00|35880.8|35880.8|35873.53|35873.53|35892.67|35892.67|35873.53|35873.53|0
1595422200000|2020-07-22 12:50:00|35874.87|35874.87|35903.96|35903.96|35911.24|35911.24|35873.53|35873.53|0
1595422500000|2020-07-22 12:55:00|35905.3|35905.3|35881.21|35881.21|35905.3|35905.3|35881.21|35881.21|0
1595422800000|2020-07-22 13:00:00|35873.93|35873.93|35920.83|35920.83|35928.11|35928.11|35865.32|35865.32|0
1595423100000|2020-07-22 13:05:00|35919.5|35919.5|35918.16|35918.16|35954.53|35954.53|35918.16|35918.16|0
1595423400000|2020-07-22 13:10:00|35910.88|35910.88|35889.06|35889.06|35926.77|35926.77|35887.72|35887.72|0
1595423700000|2020-07-22 13:15:00|35896.33|35896.33|35854.16|35854.16|35913.56|35913.56|35854.16|35854.16|0
1595424000000|2020-07-22 13:20:00|35846.88|35846.88|35791.37|35791.37|35854.16|35854.16|35771.47|35771.47|0
1595424300000|2020-07-22 13:25:00|35784.09|35784.09|35792.38|35792.38|35801.32|35801.32|35770.56|35770.56|0
1595424600000|2020-07-22 13:30:00|35785.1|35785.1|35767.55|35767.55|35812.86|35812.86|35737.11|35737.11|0
1595424900000|2020-07-22 13:35:00|35774.82|35774.82|35768.89|35768.89|35807.18|35807.18|35761.61|35761.61|0
1595425200000|2020-07-22 13:40:00|35754.34|35754.34|35702.59|35702.59|35765.63|35765.63|35685.62|35685.62|0
1595425500000|2020-07-22 13:45:00|35709.86|35709.86|35712.54|35712.54|35715.22|35715.22|35668.9|35668.9|0
1595425800000|2020-07-22 13:50:00|35719.82|35719.82|35772.65|35772.65|35787.2|35787.2|35705.27|35705.27|0
1595426100000|2020-07-22 13:55:00|35765.38|35765.38|35729.01|35729.01|35768.06|35768.06|35723.07|35723.07|0
1595426400000|2020-07-22 14:00:00|35727.67|35727.67|35633.69|35633.69|35727.67|35727.67|35619.14|35619.14|0
1595426700000|2020-07-22 14:05:00|35640.96|35640.96|35620.48|35620.48|35642.3|35642.3|35587.37|35587.37|0
1595427000000|2020-07-22 14:10:00|35619.73|35619.73|35607.1|35607.1|35634.28|35634.28|35607.1|35607.1|0
1595427300000|2020-07-22 14:15:00|35614.37|35614.37|35653.8|35653.8|35653.8|35653.8|35585.28|35585.28|0
1595427600000|2020-07-22 14:20:00|35668.35|35668.35|35643.85|35643.85|35682.9|35682.9|35635.24|35635.24|0
1595427900000|2020-07-22 14:25:00|35642.51|35642.51|35605.51|35605.51|35647.61|35647.61|35603.21|35603.21|0
1595428200000|2020-07-22 14:30:00|35598.24|35598.24|35564.14|35564.14|35618.72|35618.72|35550.93|35550.93|0
1595428500000|2020-07-22 14:35:00|35549.59|35549.59|35574.9|35574.9|35582.17|35582.17|35544.89|35544.89|0
1595428800000|2020-07-22 14:40:00|35573.56|35573.56|35567.14|35567.14|35576|35576|35551.25|35551.25|0
1595429100000|2020-07-22 14:45:00|35559.86|35559.86|35564.64|35564.64|35572.57|35572.57|35543.48|35543.48|0
1595429400000|2020-07-22 14:50:00|35557.37|35557.37|35520.09|35520.09|35559.29|35559.29|35515.64|35515.64|0
1595429700000|2020-07-22 14:55:00|35512.81|35512.81|35503.62|35503.62|35522.76|35522.76|35492.33|35492.33|0
1595430000000|2020-07-22 15:00:00|35510.89|35510.89|35474.02|35474.02|35512.23|35512.23|35474.02|35474.02|0
1595430300000|2020-07-22 15:05:00|35471.34|35471.34|35479.2|35479.2|35502.36|35502.36|35469.25|35469.25|0
1595430600000|2020-07-22 15:10:00|35471.93|35471.93|35418.14|35418.14|35471.93|35471.93|35416.93|35416.93|0
1595430900000|2020-07-22 15:15:00|35410.87|35410.87|35436.95|35436.95|35443.98|35443.98|35410.87|35410.87|0
1595431200000|2020-07-22 15:20:00|35444.23|35444.23|35477.09|35477.09|35484.11|35484.11|35438.29|35438.29|0
1595431500000|2020-07-22 15:25:00|35474.41|35474.41|35472.84|35472.84|35504.85|35504.85|35458.7|35458.7|0
1595488500000|2020-07-23 07:15:00|37705.64|37705.64|37571.52|37571.52|37746.6|37746.6|37519.02|37519.02|0
1595488800000|2020-07-23 07:20:00|37600.62|37600.62|37826.87|37826.87|37832.8|37832.8|37561.57|37561.57|0
1595489100000|2020-07-23 07:25:00|37822.85|37822.85|37701.87|37701.87|37914.73|37914.73|37672.78|37672.78|0
1595489400000|2020-07-23 07:30:00|37680.05|37680.05|37855.21|37855.21|37908.04|37908.04|37680.05|37680.05|0
1595489700000|2020-07-23 07:35:00|37862.48|37862.48|37809.36|37809.36|37923.35|37923.35|37740.16|37740.16|0
1595490000000|2020-07-23 07:40:00|37802.09|37802.09|38074.48|38074.48|38128.08|38128.08|37802.09|37802.09|0
1595490300000|2020-07-23 07:45:00|38059.93|38059.93|37897.32|37897.32|38067.21|38067.21|37854.35|37854.35|0
1595490600000|2020-07-23 07:50:00|37911.87|37911.87|38034.86|38034.86|38067.55|38067.55|37911.87|37911.87|0
1595490900000|2020-07-23 07:55:00|38027.58|38027.58|38080.68|38080.68|38095.23|38095.23|37964.3|37964.3|0
1595491200000|2020-07-23 08:00:00|38102.5|38102.5|38161.59|38161.59|38161.59|38161.59|38073.41|38073.41|0
1595491500000|2020-07-23 08:05:00|38158.91|38158.91|38237.18|38237.18|38268.6|38268.6|38156.24|38156.24|0
1595491800000|2020-07-23 08:10:00|38244.45|38244.45|38236.67|38236.67|38266.27|38266.27|38169.87|38169.87|0
1595492100000|2020-07-23 08:15:00|38243.94|38243.94|38115.16|38115.16|38243.94|38243.94|38114.35|38114.35|0
1595492400000|2020-07-23 08:20:00|38100.61|38100.61|38092.81|38092.81|38152.34|38152.34|38076.92|38076.92|0
1595492700000|2020-07-23 08:25:00|38078.26|38078.26|38009.94|38009.94|38145.07|38145.07|37998.07|37998.07|0
1595493000000|2020-07-23 08:30:00|37995.4|37995.4|38140.87|38140.87|38155.42|38155.42|37954.43|37954.43|0
1595493300000|2020-07-23 08:35:00|38142.21|38142.21|38154.62|38154.62|38191.79|38191.79|38111.78|38111.78|0
1595493600000|2020-07-23 08:40:00|38169.16|38169.16|38165.73|38165.73|38192.91|38192.91|38121.51|38121.51|0
1595493900000|2020-07-23 08:45:00|38158.46|38158.46|38055.86|38055.86|38173|38173|38055.86|38055.86|0
1595494200000|2020-07-23 08:50:00|38053.19|38053.19|37933.84|37933.84|38053.19|38053.19|37933.84|37933.84|0
1595494500000|2020-07-23 08:55:00|37919.29|37919.29|37832.59|37832.59|37919.29|37919.29|37832.59|37832.59|0
1595494800000|2020-07-23 09:00:00|37854.41|37854.41|37883.5|37883.5|37925.81|37925.81|37854.41|37854.41|0
1595495100000|2020-07-23 09:05:00|37898.05|37898.05|37952.13|37952.13|37952.13|37952.13|37863.5|37863.5|0
1595495400000|2020-07-23 09:10:00|37959.4|37959.4|37879.39|37879.39|37985.82|37985.82|37879.39|37879.39|0
1595495700000|2020-07-23 09:15:00|37864.84|37864.84|37858.15|37858.15|37878.05|37878.05|37843.02|37843.02|0
1595496000000|2020-07-23 09:20:00|37859.48|37859.48|37957.48|37957.48|37987.16|37987.16|37859.48|37859.48|0
1595496300000|2020-07-23 09:25:00|37972.03|37972.03|38062.67|38062.67|38075.2|38075.2|37972.03|37972.03|0
1595496600000|2020-07-23 09:30:00|38069.95|38069.95|38071.29|38071.29|38106.32|38106.32|37991.27|37991.27|0
1595496900000|2020-07-23 09:35:00|38085.83|38085.83|38059.87|38059.87|38114.8|38114.8|38037.59|38037.59|0
1595497200000|2020-07-23 09:40:00|38065.81|38065.81|37993.65|37993.65|38074.42|38074.42|37959.96|37959.96|0
1595497500000|2020-07-23 09:45:00|38008.2|38008.2|38054.52|38054.52|38054.52|38054.52|38008.2|38008.2|0
1595497800000|2020-07-23 09:50:00|38053.18|38053.18|38096.82|38096.82|38133.19|38133.19|38044.57|38044.57|0
1595498100000|2020-07-23 09:55:00|38089.55|38089.55|38120.56|38120.56|38135.11|38135.11|38053.76|38053.76|0
1595498400000|2020-07-23 10:00:00|38149.66|38149.66|38155.01|38155.01|38155.01|38155.01|38088.21|38088.21|0
1595498700000|2020-07-23 10:05:00|38176.83|38176.83|38137.21|38137.21|38189.46|38189.46|38129.93|38129.93|0
1595499000000|2020-07-23 10:10:00|38144.48|38144.48|38172.82|38172.82|38202.67|38202.67|38141.8|38141.8|0
1595499300000|2020-07-23 10:15:00|38165.54|38165.54|38140.24|38140.24|38172.82|38172.82|38121.9|38121.9|0
1595499600000|2020-07-23 10:20:00|38147.51|38147.51|38102.12|38102.12|38147.51|38147.51|38096.19|38096.19|0
1595499900000|2020-07-23 10:25:00|38087.58|38087.58|38135.24|38135.24|38142.51|38142.51|38077.63|38077.63|0
1595500200000|2020-07-23 10:30:00|38127.96|38127.96|38123.02|38123.02|38149.78|38149.78|38097.53|38097.53|0
1595500500000|2020-07-23 10:35:00|38115.75|38115.75|38106.61|38106.61|38156.19|38156.19|38099.33|38099.33|0
1595500800000|2020-07-23 10:40:00|38113.88|38113.88|38123.07|38123.07|38140.3|38140.3|38106.61|38106.61|0
1595501100000|2020-07-23 10:45:00|38121.86|38121.86|38159.49|38159.49|38195.86|38195.86|38121.61|38121.61|0
1595501400000|2020-07-23 10:50:00|38144.94|38144.94|38201.79|38201.79|38209.07|38209.07|38137.67|38137.67|0
1595501700000|2020-07-23 10:55:00|38209.07|38209.07|38167.34|38167.34|38220.94|38220.94|38121.02|38121.02|0
1595502000000|2020-07-23 11:00:00|38160.07|38160.07|38155.36|38155.36|38177.18|38177.18|38111.71|38111.71|0
1595502300000|2020-07-23 11:05:00|38140.81|38140.81|38144.83|38144.83|38159.37|38159.37|38101.18|38101.18|0
1595502600000|2020-07-23 11:10:00|38143.49|38143.49|38144.57|38144.57|38158.03|38158.03|38111.46|38111.46|0
1595502900000|2020-07-23 11:15:00|38137.3|38137.3|38134.04|38134.04|38148.59|38148.59|38119.49|38119.49|0
1595503200000|2020-07-23 11:20:00|38141.32|38141.32|38131.37|38131.37|38151.85|38151.85|38131.37|38131.37|0
1595503500000|2020-07-23 11:25:00|38124.09|38124.09|38070.5|38070.5|38145.91|38145.91|38070.5|38070.5|0
1595503800000|2020-07-23 11:30:00|38077.77|38077.77|38092.32|38092.32|38092.32|38092.32|38055.95|38055.95|0
1595504100000|2020-07-23 11:35:00|38099.59|38099.59|38206.84|38206.84|38206.84|38206.84|38092.32|38092.32|0
1595504400000|2020-07-23 11:40:00|38204.16|38204.16|38308.67|38308.67|38308.67|38308.67|38204.16|38204.16|0
1595504700000|2020-07-23 11:45:00|38323.22|38323.22|38307.33|38307.33|38359.59|38359.59|38286.85|38286.85|0
1595505000000|2020-07-23 11:50:00|38300.06|38300.06|38363.78|38363.78|38384.26|38384.26|38278.24|38278.24|0
1595505300000|2020-07-23 11:55:00|38378.33|38378.33|38435.18|38435.18|38435.18|38435.18|38378.33|38378.33|0
1595505600000|2020-07-23 12:00:00|38433.84|38433.84|38519.79|38519.79|38541.61|38541.61|38410.68|38410.68|0
1595505900000|2020-07-23 12:05:00|38527.06|38527.06|38505.24|38505.24|38527.06|38527.06|38468.87|38468.87|0
1595506200000|2020-07-23 12:10:00|38503.9|38503.9|38310.19|38310.19|38503.9|38503.9|38279.75|38279.75|0
1595506500000|2020-07-23 12:15:00|38324.73|38324.73|38383.51|38383.51|38400.73|38400.73|38323.73|38323.73|0
1595506800000|2020-07-23 12:20:00|38390.79|38390.79|38354.52|38354.52|38390.79|38390.79|38344.57|38344.57|0
1595507100000|2020-07-23 12:25:00|38361.79|38361.79|38294.99|38294.99|38376.34|38376.34|38287.71|38287.71|0
1595507400000|2020-07-23 12:30:00|38302.26|38302.26|38334.61|38334.61|38361.79|38361.79|38294.99|38294.99|0
1595507700000|2020-07-23 12:35:00|38333.28|38333.28|38293.93|38293.93|38342.17|38342.17|38275.36|38275.36|0
1595508000000|2020-07-23 12:40:00|38308.47|38308.47|38263.49|38263.49|38308.47|38308.47|38254.88|38254.88|0
1595508300000|2020-07-23 12:45:00|38256.22|38256.22|38220.43|38220.43|38270.77|38270.77|38220.43|38220.43|0
1595508600000|2020-07-23 12:50:00|38213.16|38213.16|38208.56|38208.56|38223.11|38223.11|38178.13|38178.13|0
1595508900000|2020-07-23 12:55:00|38205.88|38205.88|38207.12|38207.12|38249.53|38249.53|38196.59|38196.59|0
1595509200000|2020-07-23 13:00:00|38185.3|38185.3|38270.66|38270.66|38277.94|38277.94|38185.3|38185.3|0
1595509500000|2020-07-23 13:05:00|38277.94|38277.94|38313.73|38313.73|38328.86|38328.86|38277.94|38277.94|0
1595509800000|2020-07-23 13:10:00|38306.45|38306.45|38389.14|38389.14|38396.42|38396.42|38306.45|38306.45|0
1595510100000|2020-07-23 13:15:00|38381.87|38381.87|38375.47|38375.47|38445.54|38445.54|38331.83|38331.83|0
1595510400000|2020-07-23 13:20:00|38376.81|38376.81|38471.37|38471.37|38485.92|38485.92|38376.81|38376.81|0
1595510700000|2020-07-23 13:25:00|38464.1|38464.1|38415.27|38415.27|38477.31|38477.31|38347.72|38347.72|0
1595511000000|2020-07-23 13:30:00|38429.82|38429.82|38323.89|38323.89|38458.33|38458.33|38304.24|38304.24|0
1595511300000|2020-07-23 13:35:00|38331.17|38331.17|38353.57|38353.57|38366.2|38366.2|38258.43|38258.43|0
1595511600000|2020-07-23 13:40:00|38397.21|38397.21|38551.71|38551.71|38589.01|38589.01|38343.04|38343.04|0
1595511900000|2020-07-23 13:45:00|38554.39|38554.39|38578.88|38578.88|38658.9|38658.9|38519.35|38519.35|0
1595512200000|2020-07-23 13:50:00|38586.16|38586.16|38570.4|38570.4|38634.4|38634.4|38541.3|38541.3|0
1595512500000|2020-07-23 13:55:00|38577.67|38577.67|38475.84|38475.84|38593.56|38593.56|38475.84|38475.84|0
1595512800000|2020-07-23 14:00:00|38497.66|38497.66|38532.84|38532.84|38542.69|38542.69|38468.56|38468.56|0
1595513100000|2020-07-23 14:05:00|38540.12|38540.12|38479.93|38479.93|38571.23|38571.23|38465.38|38465.38|0
1595513400000|2020-07-23 14:10:00|38472.66|38472.66|38324|38324|38487.2|38487.2|38316.72|38316.72|0
1595513700000|2020-07-23 14:15:00|38322.66|38322.66|38445.28|38445.28|38462.51|38462.51|38322.66|38322.66|0
1595514000000|2020-07-23 14:20:00|38452.55|38452.55|38378.48|38378.48|38468.44|38468.44|38368.86|38368.86|0
1595514300000|2020-07-23 14:25:00|38385.75|38385.75|38412.24|38412.24|38420.86|38420.86|38355.97|38355.97|0
1595514600000|2020-07-23 14:30:00|38419.52|38419.52|38317.1|38317.1|38419.52|38419.52|38301.22|38301.22|0
1595514900000|2020-07-23 14:35:00|38295.28|38295.28|38189.66|38189.66|38295.28|38295.28|38183.72|38183.72|0
1595515200000|2020-07-23 14:40:00|38204.21|38204.21|38152.38|38152.38|38249.19|38249.19|38120.03|38120.03|0
1595515500000|2020-07-23 14:45:00|38145.1|38145.1|38152.38|38152.38|38166.93|38166.93|38120.61|38120.61|0
1595515800000|2020-07-23 14:50:00|38145.1|38145.1|38083.9|38083.9|38152.38|38152.38|38062.08|38062.08|0
1595516100000|2020-07-23 14:55:00|38062.08|38062.08|37958.25|37958.25|38076.63|38076.63|37950.98|37950.98|0
1595516400000|2020-07-23 15:00:00|37943.7|37943.7|38024.45|38024.45|38092.95|38092.95|37937.77|37937.77|0
1595516700000|2020-07-23 15:05:00|38023.11|38023.11|38106.21|38106.21|38168.41|38168.41|38007.23|38007.23|0
1595517000000|2020-07-23 15:10:00|38113.48|38113.48|38119.11|38119.11|38142.58|38142.58|38097.29|38097.29|0
1595517300000|2020-07-23 15:15:00|38126.39|38126.39|38131.9|38131.9|38160.17|38160.17|38103.48|38103.48|0
1595517600000|2020-07-23 15:20:00|38146.45|38146.45|38136.99|38136.99|38164.75|38164.75|38075.72|38075.72|0
1595517900000|2020-07-23 15:25:00|38136.59|38136.59|38089.83|38089.83|38168.36|38168.36|38077.44|38077.44|0
1595574900000|2020-07-24 07:15:00|38033.48|38033.48|37889|37889|38056.65|38056.65|37889|37889|0
1595575200000|2020-07-24 07:20:00|37896.27|37896.27|37974.77|37974.77|37974.77|37974.77|37878.29|37878.29|0
1595575500000|2020-07-24 07:25:00|37960.22|37960.22|38006.54|38006.54|38017.07|38017.07|37960.22|37960.22|0
1595575800000|2020-07-24 07:30:00|38013.81|38013.81|37895.21|37895.21|38045.59|38045.59|37881.25|37881.25|0
1595576100000|2020-07-24 07:35:00|37896.55|37896.55|37962.19|37962.19|38005.84|38005.84|37868.8|37868.8|0
1595576400000|2020-07-24 07:40:00|37940.37|37940.37|37978.08|37978.08|37978.08|37978.08|37925.82|37925.82|0
1595576700000|2020-07-24 07:45:00|37963.53|37963.53|37888.12|37888.12|37982.1|37982.1|37888.12|37888.12|0
1595577000000|2020-07-24 07:50:00|37880.84|37880.84|37789.54|37789.54|37884.1|37884.1|37780.93|37780.93|0
1595577300000|2020-07-24 07:55:00|37774.99|37774.99|37722.86|37722.86|37795.48|37795.48|37722.86|37722.86|0
1595577600000|2020-07-24 08:00:00|37724.2|37724.2|37787.15|37787.15|37814.91|37814.91|37723.45|37723.45|0
1595577900000|2020-07-24 08:05:00|37789.83|37789.83|37678.8|37678.8|37797.1|37797.1|37678.8|37678.8|0
1595578200000|2020-07-24 08:10:00|37686.08|37686.08|37790.01|37790.01|37791.35|37791.35|37686.08|37686.08|0
1595578500000|2020-07-24 08:15:00|37782.73|37782.73|37722.45|37722.45|37782.73|37782.73|37708.48|37708.48|0
1595578800000|2020-07-24 08:20:00|37718.44|37718.44|37724.37|37724.37|37732.98|37732.98|37657.57|37657.57|0
1595579100000|2020-07-24 08:25:00|37725.71|37725.71|37651.88|37651.88|37725.71|37725.71|37624.13|37624.13|0
1595579400000|2020-07-24 08:30:00|37659.16|37659.16|37678.88|37678.88|37698.78|37698.78|37651.88|37651.88|0
1595579700000|2020-07-24 08:35:00|37693.43|37693.43|37724.62|37724.62|37752.38|37752.38|37693.43|37693.43|0
1595580000000|2020-07-24 08:40:00|37731.9|37731.9|37687.49|37687.49|37741.85|37741.85|37687.49|37687.49|0
1595580300000|2020-07-24 08:45:00|37686.16|37686.16|37593.08|37593.08|37710.65|37710.65|37593.08|37593.08|0
1595580600000|2020-07-24 08:50:00|37607.63|37607.63|37611.73|37611.73|37639.49|37639.49|37563.99|37563.99|0
1595580900000|2020-07-24 08:55:00|37619|37619|37682.3|37682.3|37688.16|37688.16|37618.75|37618.75|0
1595581200000|2020-07-24 09:00:00|37689.57|37689.57|37767.67|37767.67|37767.67|37767.67|37689.57|37689.57|0
1595581500000|2020-07-24 09:05:00|37760.39|37760.39|37813.91|37813.91|37813.91|37813.91|37751.7|37751.7|0
1595581800000|2020-07-24 09:10:00|37815.24|37815.24|37817.16|37817.16|37829.79|37829.79|37807.97|37807.97|0
1595582100000|2020-07-24 09:15:00|37815.83|37815.83|37854.87|37854.87|37854.87|37854.87|37807.21|37807.21|0
1595582400000|2020-07-24 09:20:00|37852.19|37852.19|37838.98|37838.98|37880.71|37880.71|37831.71|37831.71|0
1595582700000|2020-07-24 09:25:00|37846.26|37846.26|37854.87|37854.87|37869.42|37869.42|37834.97|37834.97|0
1595583000000|2020-07-24 09:30:00|37862.14|37862.14|37918.41|37918.41|37918.41|37918.41|37848.93|37848.93|0
1595583300000|2020-07-24 09:35:00|37915.74|37915.74|37938.21|37938.21|37944.15|37944.15|37893.23|37893.23|0
1595583600000|2020-07-24 09:40:00|37945.49|37945.49|37983.47|37983.47|37998.01|37998.01|37939.14|37939.14|0
1595583900000|2020-07-24 09:45:00|37982.13|37982.13|38007.97|38007.97|38054.29|38054.29|37982.13|37982.13|0
1595584200000|2020-07-24 09:50:00|38009.3|38009.3|38029.63|38029.63|38029.63|38029.63|37984.65|37984.65|0
1595584500000|2020-07-24 09:55:00|38036.91|38036.91|38044.18|38044.18|38060.07|38060.07|38009.15|38009.15|0
1595584800000|2020-07-24 10:00:00|38051.46|38051.46|38087.82|38087.82|38087.82|38087.82|38042.84|38042.84|0
1595585100000|2020-07-24 10:05:00|38080.55|38080.55|38117.68|38117.68|38132.81|38132.81|38080.55|38080.55|0
1595585400000|2020-07-24 10:10:00|38116.34|38116.34|38094.52|38094.52|38116.34|38116.34|38079.97|38079.97|0
1595585700000|2020-07-24 10:15:00|38101.79|38101.79|38124.19|38124.19|38142.76|38142.76|38101.79|38101.79|0
1595586000000|2020-07-24 10:20:00|38131.47|38131.47|38174.86|38174.86|38176.2|38176.2|38128.21|38128.21|0
1595586300000|2020-07-24 10:25:00|38167.59|38167.59|38166.25|38166.25|38203.96|38203.96|38166.25|38166.25|0
1595586600000|2020-07-24 10:30:00|38180.8|38180.8|38137.06|38137.06|38180.8|38180.8|38121.27|38121.27|0
1595586900000|2020-07-24 10:35:00|38144.34|38144.34|38043.08|38043.08|38151.61|38151.61|38028.53|38028.53|0
1595587200000|2020-07-24 10:40:00|38035.81|38035.81|38014.57|38014.57|38035.81|38035.81|38009.97|38009.97|0
1595587500000|2020-07-24 10:45:00|38021.84|38021.84|38046.92|38046.92|38076.77|38076.77|38021.84|38021.84|0
1595587800000|2020-07-24 10:50:00|38045.58|38045.58|38070.33|38070.33|38080.61|38080.61|38035.63|38035.63|0
1595588100000|2020-07-24 10:55:00|38068.99|38068.99|38073.01|38073.01|38096.17|38096.17|38061.72|38061.72|0
1595588400000|2020-07-24 11:00:00|38065.73|38065.73|38057.74|38057.74|38065.73|38065.73|38043.91|38043.91|0
1595588700000|2020-07-24 11:05:00|38056.4|38056.4|38133.87|38133.87|38133.87|38133.87|38033.24|38033.24|0
1595589000000|2020-07-24 11:10:00|38141.14|38141.14|38111.29|38111.29|38144.4|38144.4|38111.29|38111.29|0
1595589300000|2020-07-24 11:15:00|38113.96|38113.96|38127.83|38127.83|38154.35|38154.35|38106.69|38106.69|0
1595589600000|2020-07-24 11:20:00|38120.55|38120.55|38094.01|38094.01|38135.1|38135.1|38086.74|38086.74|0
1595589900000|2020-07-24 11:25:00|38101.28|38101.28|38137.65|38137.65|38137.65|38137.65|38076.79|38076.79|0
1595590200000|2020-07-24 11:30:00|38123.11|38123.11|38108.56|38108.56|38131.72|38131.72|38108.56|38108.56|0
1595590500000|2020-07-24 11:35:00|38101.28|38101.28|38050.77|38050.77|38101.28|38101.28|38050.77|38050.77|0
1595590800000|2020-07-24 11:40:00|38065.32|38065.32|38134.8|38134.8|38142.07|38142.07|38065.32|38065.32|0
1595591100000|2020-07-24 11:45:00|38127.53|38127.53|38160.81|38160.81|38168.09|38168.09|38100.35|38100.35|0
1595591400000|2020-07-24 11:50:00|38153.54|38153.54|38206.3|38206.3|38230.8|38230.8|38153.54|38153.54|0
1595591700000|2020-07-24 11:55:00|38204.96|38204.96|38216.25|38216.25|38216.25|38216.25|38191.75|38191.75|0
1595592000000|2020-07-24 12:00:00|38223.52|38223.52|38222.18|38222.18|38236.73|38236.73|38199.02|38199.02|0
1595592300000|2020-07-24 12:05:00|38236.73|38236.73|38247.26|38247.26|38248.6|38248.6|38213.57|38213.57|0
1595592600000|2020-07-24 12:10:00|38254.54|38254.54|38302.78|38302.78|38310.05|38310.05|38254.54|38254.54|0
1595592900000|2020-07-24 12:15:00|38304.12|38304.12|38342.23|38342.23|38377.26|38377.26|38304.12|38304.12|0
1595593200000|2020-07-24 12:20:00|38349.5|38349.5|38352.18|38352.18|38359.45|38359.45|38329.02|38329.02|0
1595593500000|2020-07-24 12:25:00|38353.52|38353.52|38360.79|38360.79|38362.13|38362.13|38331.7|38331.7|0
1595593800000|2020-07-24 12:30:00|38354.86|38354.86|38344.33|38344.33|38380.7|38380.7|38341.65|38341.65|0
1595594100000|2020-07-24 12:35:00|38351.6|38351.6|38351.93|38351.93|38387.72|38387.72|38351.6|38351.6|0
1595594400000|2020-07-24 12:40:00|38366.48|38366.48|38376.02|38376.02|38381.02|38381.02|38361.88|38361.88|0
1595594700000|2020-07-24 12:45:00|38383.3|38383.3|38378.7|38378.7|38419.67|38419.67|38378.7|38378.7|0
1595595000000|2020-07-24 12:50:00|38377.36|38377.36|38340.99|38340.99|38384.64|38384.64|38333.72|38333.72|0
1595595300000|2020-07-24 12:55:00|38340.74|38340.74|38383.55|38383.55|38390.32|38390.32|38304.37|38304.37|0
1595595600000|2020-07-24 13:00:00|38376.27|38376.27|38444.42|38444.42|38444.42|38444.42|38376.27|38376.27|0
1595595900000|2020-07-24 13:05:00|38437.14|38437.14|38378.38|38378.38|38437.14|38437.14|38377.04|38377.04|0
1595596200000|2020-07-24 13:10:00|38379.71|38379.71|38351.96|38351.96|38394.26|38394.26|38347.94|38347.94|0
1595596500000|2020-07-24 13:15:00|38344.68|38344.68|38326.88|38326.88|38355.97|38355.97|38318.26|38318.26|0
1595596800000|2020-07-24 13:20:00|38334.15|38334.15|38353.3|38353.3|38369.18|38369.18|38334.15|38334.15|0
1595597100000|2020-07-24 13:25:00|38351.96|38351.96|38344|38344|38360.57|38360.57|38338.75|38338.75|0
1595597400000|2020-07-24 13:30:00|38336.73|38336.73|38359.13|38359.13|38380.95|38380.95|38319.5|38319.5|0
1595597700000|2020-07-24 13:35:00|38357.79|38357.79|38358.37|38358.37|38402.77|38402.77|38322|38322|0
1595598000000|2020-07-24 13:40:00|38351.1|38351.1|38329.27|38329.27|38351.1|38351.1|38322|38322|0
1595598300000|2020-07-24 13:45:00|38336.55|38336.55|38324.93|38324.93|38363.98|38363.98|38324.93|38324.93|0
1595598600000|2020-07-24 13:50:00|38339.48|38339.48|38327.08|38327.08|38354.25|38354.25|38324.4|38324.4|0
1595598900000|2020-07-24 13:55:00|38325.74|38325.74|38253|38253|38341.62|38341.62|38253|38253|0
1595599200000|2020-07-24 14:00:00|38251.66|38251.66|38303.34|38303.34|38311.95|38311.95|38251.66|38251.66|0
1595599500000|2020-07-24 14:05:00|38302|38302|38308.69|38308.69|38323.82|38323.82|38290.13|38290.13|0
1595599800000|2020-07-24 14:10:00|38310.03|38310.03|38312.48|38312.48|38327.25|38327.25|38306.54|38306.54|0
1595600100000|2020-07-24 14:15:00|38319.75|38319.75|38304.04|38304.04|38331.04|38331.04|38304.04|38304.04|0
1595600400000|2020-07-24 14:20:00|38311.32|38311.32|38262.83|38262.83|38312.66|38312.66|38244.26|38244.26|0
1595600700000|2020-07-24 14:25:00|38264.16|38264.16|38231.46|38231.46|38264.16|38264.16|38197.36|38197.36|0
1595601000000|2020-07-24 14:30:00|38224.18|38224.18|38097.25|38097.25|38253.28|38253.28|38097.25|38097.25|0
1595601300000|2020-07-24 14:35:00|38089.97|38089.97|38064.11|38064.11|38105.86|38105.86|38048.22|38048.22|0
1595601600000|2020-07-24 14:40:00|38071.38|38071.38|38033.35|38033.35|38078.66|38078.66|38030.67|38030.67|0
1595601900000|2020-07-24 14:45:00|38034.69|38034.69|38056.51|38056.51|38072.39|38072.39|38012.86|38012.86|0
1595602200000|2020-07-24 14:50:00|38063.78|38063.78|38099.12|38099.12|38117.1|38117.1|38043.3|38043.3|0
1595602500000|2020-07-24 14:55:00|38098.62|38098.62|38102.13|38102.13|38119.1|38119.1|38089.5|38089.5|0
1595602800000|2020-07-24 15:00:00|38109.4|38109.4|38134.48|38134.48|38146.58|38146.58|38084.9|38084.9|0
1595603100000|2020-07-24 15:05:00|38135.82|38135.82|38084.88|38084.88|38135.82|38135.82|38076.26|38076.26|0
1595603400000|2020-07-24 15:10:00|38077.6|38077.6|38000.04|38000.04|38077.6|38077.6|38000.04|38000.04|0
1595603700000|2020-07-24 15:15:00|37985.49|37985.49|37965.01|37965.01|38021.86|38021.86|37965.01|37965.01|0
1595604000000|2020-07-24 15:20:00|37966.35|37966.35|37961.1|37961.1|37988.17|37988.17|37919.96|37919.96|0
1595604300000|2020-07-24 15:25:00|37968.38|37968.38|37967.74|37967.74|37973.68|37973.68|37933.01|37933.01|0
1595834100000|2020-07-27 07:15:00|37935.1|37935.1|37891.68|37891.68|37964.01|37964.01|37877.13|37877.13|0
1595834400000|2020-07-27 07:20:00|37898.95|37898.95|37948.53|37948.53|37951.21|37951.21|37858.57|37858.57|0
1595834700000|2020-07-27 07:25:00|37952.55|37952.55|37928.63|37928.63|37965.76|37965.76|37909.48|37909.48|0
1595835000000|2020-07-27 07:30:00|37929.97|37929.97|37856.19|37856.19|37937.24|37937.24|37820.1|37820.1|0
1595835300000|2020-07-27 07:35:00|37857.53|37857.53|37909.79|37909.79|37935.62|37935.62|37838.97|37838.97|0
1595835600000|2020-07-27 07:40:00|37908.45|37908.45|37878.69|37878.69|37912.46|37912.46|37841.64|37841.64|0
1595835900000|2020-07-27 07:45:00|37871.42|37871.42|37867.98|37867.98|37917.74|37917.74|37852.86|37852.86|0
1595836200000|2020-07-27 07:50:00|37869.32|37869.32|37919.83|37919.83|37930.77|37930.77|37869.32|37869.32|0
1595836500000|2020-07-27 07:55:00|37921.17|37921.17|38023.77|38023.77|38023.77|38023.77|37921.17|37921.17|0
1595836800000|2020-07-27 08:00:00|38016.49|38016.49|38079.46|38079.46|38079.46|38079.46|38010.56|38010.56|0
1595837100000|2020-07-27 08:05:00|38072.18|38072.18|38072.36|38072.36|38109.89|38109.89|38059.73|38059.73|0
1595837400000|2020-07-27 08:10:00|38086.91|38086.91|38134.85|38134.85|38149.4|38149.4|38086.91|38086.91|0
1595837700000|2020-07-27 08:15:00|38127.58|38127.58|38092.09|38092.09|38166.04|38166.04|38092.09|38092.09|0
1595838000000|2020-07-27 08:20:00|38084.82|38084.82|38022.37|38022.37|38109.41|38109.41|38022.37|38022.37|0
1595838300000|2020-07-27 08:25:00|38025.05|38025.05|38014.49|38014.49|38033.66|38033.66|37995.95|37995.95|0
1595838600000|2020-07-27 08:30:00|37999.94|37999.94|38045.76|38045.76|38049.29|38049.29|37996.28|37996.28|0
1595838900000|2020-07-27 08:35:00|38044.42|38044.42|38027.19|38027.19|38094.76|38094.76|38027.19|38027.19|0
1595839200000|2020-07-27 08:40:00|38049.02|38049.02|38090.24|38090.24|38091.58|38091.58|38049.02|38049.02|0
1595839500000|2020-07-27 08:45:00|38097.51|38097.51|38079.38|38079.38|38126.61|38126.61|38077.61|38077.61|0
1595839800000|2020-07-27 08:50:00|38072.11|38072.11|38055.46|38055.46|38097.76|38097.76|38048.18|38048.18|0
1595840100000|2020-07-27 08:55:00|38058.13|38058.13|38050.86|38050.86|38081.29|38081.29|38029.04|38029.04|0
1595840400000|2020-07-27 09:00:00|38043.59|38043.59|38045.84|38045.84|38065.75|38065.75|38039.07|38039.07|0
1595840700000|2020-07-27 09:05:00|38053.12|38053.12|38087.89|38087.89|38106.46|38106.46|38053.12|38053.12|0
1595841000000|2020-07-27 09:10:00|38080.62|38080.62|38105.12|38105.12|38105.12|38105.12|38073.35|38073.35|0
1595841300000|2020-07-27 09:15:00|38112.39|38112.39|38146.26|38146.26|38159.47|38159.47|38100.52|38100.52|0
1595841600000|2020-07-27 09:20:00|38153.54|38153.54|38170|38170|38192.58|38192.58|38153.54|38153.54|0
1595841900000|2020-07-27 09:25:00|38168.66|38168.66|38170|38170|38184.55|38184.55|38150.1|38150.1|0
1595842200000|2020-07-27 09:30:00|38171.34|38171.34|38240.01|38240.01|38240.01|38240.01|38171.34|38171.34|0
1595842500000|2020-07-27 09:35:00|38247.29|38247.29|38276.38|38276.38|38289.59|38289.59|38231.4|38231.4|0
1595842800000|2020-07-27 09:40:00|38275.04|38275.04|38236.75|38236.75|38283.66|38283.66|38234.08|38234.08|0
1595843100000|2020-07-27 09:45:00|38229.48|38229.48|38209.58|38209.58|38229.48|38229.48|38193.69|38193.69|0
1595843400000|2020-07-27 09:50:00|38216.85|38216.85|38239.26|38239.26|38259.16|38259.16|38216.85|38216.85|0
1595843700000|2020-07-27 09:55:00|38231.98|38231.98|38240.64|38240.64|38252.46|38252.46|38224.71|38224.71|0
1595844000000|2020-07-27 10:00:00|38233.37|38233.37|38224|38224|38240.64|38240.64|38210.79|38210.79|0
1595844300000|2020-07-27 10:05:00|38216.73|38216.73|38235.11|38235.11|38237.79|38237.79|38212.71|38212.71|0
1595844600000|2020-07-27 10:10:00|38236.45|38236.45|38198.74|38198.74|38237.79|38237.79|38191.47|38191.47|0
1595844900000|2020-07-27 10:15:00|38200.08|38200.08|38224.81|38224.81|38229.99|38229.99|38200.08|38200.08|0
1595845200000|2020-07-27 10:20:00|38217.54|38217.54|38208.31|38208.31|38217.54|38217.54|38207.31|38207.31|0
1595845500000|2020-07-27 10:25:00|38215.58|38215.58|38217.68|38217.68|38239.5|38239.5|38194.52|38194.52|0
1595845800000|2020-07-27 10:30:00|38219.02|38219.02|38220.35|38220.35|38256.72|38256.72|38203.13|38203.13|0
1595846100000|2020-07-27 10:35:00|38223.03|38223.03|38215.51|38215.51|38228.97|38228.97|38212.83|38212.83|0
1595846400000|2020-07-27 10:40:00|38208.23|38208.23|38216.84|38216.84|38216.84|38216.84|38200.96|38200.96|0
1595846700000|2020-07-27 10:45:00|38215.51|38215.51|38221.44|38221.44|38238.67|38238.67|38214.17|38214.17|0
1595847000000|2020-07-27 10:50:00|38221.19|38221.19|38217.93|38217.93|38228.46|38228.46|38217.93|38217.93|0
1595847300000|2020-07-27 10:55:00|38220.61|38220.61|38217.58|38217.58|38221.19|38221.19|38208.29|38208.29|0
1595847600000|2020-07-27 11:00:00|38216.24|38216.24|38184.66|38184.66|38238.07|38238.07|38184.66|38184.66|0
1595847900000|2020-07-27 11:05:00|38177.39|38177.39|38204.39|38204.39|38204.39|38204.39|38176.63|38176.63|0
1595848200000|2020-07-27 11:10:00|38205.73|38205.73|38169.27|38169.27|38205.73|38205.73|38161.99|38161.99|0
1595848500000|2020-07-27 11:15:00|38170.61|38170.61|38192.43|38192.43|38208.31|38208.31|38170.61|38170.61|0
1595848800000|2020-07-27 11:20:00|38193.77|38193.77|38212.06|38212.06|38212.06|38212.06|38187.83|38187.83|0
1595849100000|2020-07-27 11:25:00|38226.6|38226.6|38240.82|38240.82|38249.43|38249.43|38226.6|38226.6|0
1595849400000|2020-07-27 11:30:00|38248.09|38248.09|38297.09|38297.09|38297.09|38297.09|38248.09|38248.09|0
1595849700000|2020-07-27 11:35:00|38304.36|38304.36|38304.77|38304.77|38327.93|38327.93|38298.43|38298.43|0
1595850000000|2020-07-27 11:40:00|38297.49|38297.49|38246.58|38246.58|38297.49|38297.49|38246.58|38246.58|0
1595850300000|2020-07-27 11:45:00|38249.25|38249.25|38272.16|38272.16|38286.71|38286.71|38234.71|38234.71|0
1595850600000|2020-07-27 11:50:00|38273.5|38273.5|38308.96|38308.96|38333.46|38333.46|38270.27|38270.27|0
1595850900000|2020-07-27 11:55:00|38316.24|38316.24|38308.96|38308.96|38323.51|38323.51|38291.74|38291.74|0
1595851200000|2020-07-27 12:00:00|38316.24|38316.24|38273.65|38273.65|38316.24|38316.24|38272.32|38272.32|0
1595851500000|2020-07-27 12:05:00|38274.99|38274.99|38287.62|38287.62|38287.62|38287.62|38257.19|38257.19|0
1595851800000|2020-07-27 12:10:00|38294.89|38294.89|38287.75|38287.75|38326.79|38326.79|38287.75|38287.75|0
1595852100000|2020-07-27 12:15:00|38285.07|38285.07|38339.6|38339.6|38339.6|38339.6|38285.07|38285.07|0
1595852400000|2020-07-27 12:20:00|38346.87|38346.87|38383.82|38383.82|38383.82|38383.82|38346.87|38346.87|0
1595852700000|2020-07-27 12:25:00|38376.55|38376.55|38375.61|38375.61|38390.16|38390.16|38357.98|38357.98|0
1595853000000|2020-07-27 12:30:00|38361.07|38361.07|38308.05|38308.05|38368.24|38368.24|38297.42|38297.42|0
1595853300000|2020-07-27 12:35:00|38293.5|38293.5|38322.02|38322.02|38336.57|38336.57|38287.57|38287.57|0
1595853600000|2020-07-27 12:40:00|38322.77|38322.77|38312.24|38312.24|38331.39|38331.39|38306.89|38306.89|0
1595853900000|2020-07-27 12:45:00|38304.97|38304.97|38300.08|38300.08|38304.97|38304.97|38241.89|38241.89|0
1595854200000|2020-07-27 12:50:00|38292.8|38292.8|38276.92|38276.92|38292.8|38292.8|38258.35|38258.35|0
1595854500000|2020-07-27 12:55:00|38269.64|38269.64|38285.53|38285.53|38294.14|38294.14|38255.09|38255.09|0
1595854800000|2020-07-27 13:00:00|38278.25|38278.25|38311.37|38311.37|38335.87|38335.87|38278.25|38278.25|0
1595855100000|2020-07-27 13:05:00|38318.64|38318.64|38305.51|38305.51|38340.46|38340.46|38304.17|38304.17|0
1595855400000|2020-07-27 13:10:00|38312.78|38312.78|38343.26|38343.26|38346.52|38346.52|38300.91|38300.91|0
1595855700000|2020-07-27 13:15:00|38350.53|38350.53|38382.43|38382.43|38386.45|38386.45|38344.6|38344.6|0
1595856000000|2020-07-27 13:20:00|38381.09|38381.09|38351.04|38351.04|38381.09|38381.09|38343.76|38343.76|0
1595856300000|2020-07-27 13:25:00|38351.79|38351.79|38354.47|38354.47|38376.29|38376.29|38329.97|38329.97|0
1595856600000|2020-07-27 13:30:00|38347.19|38347.19|38260.49|38260.49|38353.13|38353.13|38251.88|38251.88|0
1595856900000|2020-07-27 13:35:00|38253.21|38253.21|38248.62|38248.62|38279.05|38279.05|38235.41|38235.41|0
1595857200000|2020-07-27 13:40:00|38249.96|38249.96|38253.97|38253.97|38267.18|38267.18|38216.26|38216.26|0
1595857500000|2020-07-27 13:45:00|38261.25|38261.25|38292.19|38292.19|38327.22|38327.22|38253.97|38253.97|0
1595857800000|2020-07-27 13:50:00|38284.91|38284.91|38316.43|38316.43|38316.43|38316.43|38268.19|38268.19|0
1595858100000|2020-07-27 13:55:00|38323.71|38323.71|38260.62|38260.62|38330.98|38330.98|38244.73|38244.73|0
1595858400000|2020-07-27 14:00:00|38267.89|38267.89|38266.02|38266.02|38281.38|38281.38|38234.78|38234.78|0
1595858700000|2020-07-27 14:05:00|38258.75|38258.75|38244.7|38244.7|38284.59|38284.59|38238.27|38238.27|0
1595859000000|2020-07-27 14:10:00|38243.37|38243.37|38196.04|38196.04|38243.37|38243.37|38193.03|38193.03|0
1595859300000|2020-07-27 14:15:00|38188.76|38188.76|38139.13|38139.13|38196.04|38196.04|38111.96|38111.96|0
1595859600000|2020-07-27 14:20:00|38146.41|38146.41|38105.44|38105.44|38146.41|38146.41|38073.67|38073.67|0
1595859900000|2020-07-27 14:25:00|38106.78|38106.78|38114.63|38114.63|38149.08|38149.08|38106.78|38106.78|0
1595860200000|2020-07-27 14:30:00|38107.36|38107.36|38079.89|38079.89|38108.7|38108.7|38051.19|38051.19|0
1595860500000|2020-07-27 14:35:00|38081.22|38081.22|38095.77|38095.77|38132.14|38132.14|38073.95|38073.95|0
1595860800000|2020-07-27 14:40:00|38103.05|38103.05|38114.84|38114.84|38128.8|38128.8|38096.35|38096.35|0
1595861100000|2020-07-27 14:45:00|38114.59|38114.59|38192.27|38192.27|38200.89|38200.89|38114.59|38114.59|0
1595861400000|2020-07-27 14:50:00|38199.55|38199.55|38169.64|38169.64|38243.19|38243.19|38168.43|38168.43|0
1595861700000|2020-07-27 14:55:00|38176.92|38176.92|38138|38138|38176.92|38176.92|38132.06|38132.06|0
1595862000000|2020-07-27 15:00:00|38123.45|38123.45|38188.21|38188.21|38188.21|38188.21|38116.18|38116.18|0
1595862300000|2020-07-27 15:05:00|38195.48|38195.48|38185.53|38185.53|38217.3|38217.3|38163.71|38163.71|0
1595862600000|2020-07-27 15:10:00|38185.03|38185.03|38173.99|38173.99|38190.96|38190.96|38173.99|38173.99|0
1595862900000|2020-07-27 15:15:00|38172.65|38172.65|38158.68|38158.68|38201.75|38201.75|38144.14|38144.14|0
1595863200000|2020-07-27 15:20:00|38159.19|38159.19|38130.7|38130.7|38163.23|38163.23|38123.59|38123.59|0
1595863500000|2020-07-27 15:25:00|38132.04|38132.04|38100.51|38100.51|38147.92|38147.92|38091.63|38091.63|0
1595920500000|2020-07-28 07:15:00|37956.98|37956.98|37846.58|37846.58|37956.98|37956.98|37804.28|37804.28|0
1595920800000|2020-07-28 07:20:00|37832.03|37832.03|37829.61|37829.61|37863.23|37863.23|37777.99|37777.99|0
1595921100000|2020-07-28 07:25:00|37825.6|37825.6|37859.33|37859.33|37897|37897|37822.92|37822.92|0
1595921400000|2020-07-28 07:30:00|37866.6|37866.6|37809.91|37809.91|37881.15|37881.15|37802.64|37802.64|0
1595921700000|2020-07-28 07:35:00|37817.18|37817.18|37820.62|37820.62|37876.13|37876.13|37809.91|37809.91|0
1595922000000|2020-07-28 07:40:00|37821.96|37821.96|37947.8|37947.8|37947.8|37947.8|37811.85|37811.85|0
1595922300000|2020-07-28 07:45:00|37940.53|37940.53|37982.58|37982.58|37982.58|37982.58|37911.43|37911.43|0
1595922600000|2020-07-28 07:50:00|37989.86|37989.86|37903.73|37903.73|38026.23|38026.23|37881.91|37881.91|0
1595922900000|2020-07-28 07:55:00|37905.07|37905.07|37908.05|37908.05|37912.35|37912.35|37845.54|37845.54|0
1595923200000|2020-07-28 08:00:00|37849.86|37849.86|37916.08|37916.08|37917.42|37917.42|37849.86|37849.86|0
1595923500000|2020-07-28 08:05:00|37908.81|37908.81|37849.28|37849.28|37940.58|37940.58|37849.28|37849.28|0
1595923800000|2020-07-28 08:10:00|37856.55|37856.55|37880.38|37880.38|37888.33|37888.33|37839.33|37839.33|0
1595924100000|2020-07-28 08:15:00|37887.66|37887.66|37924.69|37924.69|37939.24|37939.24|37887.66|37887.66|0
1595924400000|2020-07-28 08:20:00|37946.52|37946.52|37936.57|37936.57|37953.79|37953.79|37922.02|37922.02|0
1595924700000|2020-07-28 08:25:00|37943.84|37943.84|37929.87|37929.87|37975.61|37975.61|37928.53|37928.53|0
1595925000000|2020-07-28 08:30:00|37922.6|37922.6|37890.5|37890.5|37929.87|37929.87|37876.28|37876.28|0
1595925300000|2020-07-28 08:35:00|37905.04|37905.04|37983.29|37983.29|37990.56|37990.56|37897.77|37897.77|0
1595925600000|2020-07-28 08:40:00|37968.74|37968.74|37942.88|37942.88|37972.76|37972.76|37942.88|37942.88|0
1595925900000|2020-07-28 08:45:00|37957.43|37957.43|37930.6|37930.6|37987.86|37987.86|37928.33|37928.33|0
1595926200000|2020-07-28 08:50:00|37931.94|37931.94|37936.54|37936.54|37955.1|37955.1|37924.67|37924.67|0
1595926500000|2020-07-28 08:55:00|37935.2|37935.2|37931.18|37931.18|37942.47|37942.47|37886.2|37886.2|0
1595926800000|2020-07-28 09:00:00|37923.91|37923.91|37903.07|37903.07|37923.91|37923.91|37867.64|37867.64|0
1595927100000|2020-07-28 09:05:00|37910.35|37910.35|37895.47|37895.47|37926.23|37926.23|37895.47|37895.47|0
1595927400000|2020-07-28 09:10:00|37910.01|37910.01|37928|37928|37935.27|37935.27|37904.08|37904.08|0
1595927700000|2020-07-28 09:15:00|37925.32|37925.32|37904.84|37904.84|37947.14|37947.14|37902.16|37902.16|0
1595928000000|2020-07-28 09:20:00|37897.56|37897.56|37873.06|37873.06|37897.56|37897.56|37871.72|37871.72|0
1595928300000|2020-07-28 09:25:00|37875.74|37875.74|37839.04|37839.04|37875.74|37875.74|37836.11|37836.11|0
1595928600000|2020-07-28 09:30:00|37838.79|37838.79|37866.62|37866.62|37870.23|37870.23|37829.84|37829.84|0
1595928900000|2020-07-28 09:35:00|37852.07|37852.07|37859.34|37859.34|37866.62|37866.62|37809.77|37809.77|0
1595929200000|2020-07-28 09:40:00|37852.07|37852.07|37842.12|37842.12|37866.62|37866.62|37839.44|37839.44|0
1595929500000|2020-07-28 09:45:00|37856.67|37856.67|37841.66|37841.66|37872.09|37872.09|37835.6|37835.6|0
1595929800000|2020-07-28 09:50:00|37848.93|37848.93|37790.57|37790.57|37848.93|37848.93|37786.55|37786.55|0
1595930100000|2020-07-28 09:55:00|37776.02|37776.02|37795.92|37795.92|37795.92|37795.92|37768.75|37768.75|0
1595930400000|2020-07-28 10:00:00|37781.38|37781.38|37781.38|37781.38|37795.92|37795.92|37772.76|37772.76|0
1595930700000|2020-07-28 10:05:00|37778.7|37778.7|37752.26|37752.26|37785.97|37785.97|37743.24|37743.24|0
1595931000000|2020-07-28 10:10:00|37744.98|37744.98|37785.95|37785.95|37793.22|37793.22|37732.35|37732.35|0
1595931300000|2020-07-28 10:15:00|37764.13|37764.13|37778.35|37778.35|37800.17|37800.17|37755.51|37755.51|0
1595931600000|2020-07-28 10:20:00|37774.71|37774.71|37798.17|37798.17|37809.46|37809.46|37765.82|37765.82|0
1595931900000|2020-07-28 10:25:00|37790.9|37790.9|37797.41|37797.41|37811.38|37811.38|37788.8|37788.8|0
1595932200000|2020-07-28 10:30:00|37790.14|37790.14|37792.72|37792.72|37803.93|37803.93|37777.67|37777.67|0
1595932500000|2020-07-28 10:35:00|37778.17|37778.17|37768.57|37768.57|37786.78|37786.78|37757.28|37757.28|0
1595932800000|2020-07-28 10:40:00|37775.84|37775.84|37745.81|37745.81|37777.76|37777.76|37732.02|37732.02|0
1595933100000|2020-07-28 10:45:00|37744.48|37744.48|37747.33|37747.33|37773.75|37773.75|37743.14|37743.14|0
1595933400000|2020-07-28 10:50:00|37744.65|37744.65|37733.94|37733.94|37745.99|37745.99|37719.4|37719.4|0
1595933700000|2020-07-28 10:55:00|37735.28|37735.28|37758.12|37758.12|37775.34|37775.34|37714.3|37714.3|0
1595934000000|2020-07-28 11:00:00|37755.69|37755.69|37757.03|37757.03|37757.03|37757.03|37718.99|37718.99|0
1595934300000|2020-07-28 11:05:00|37764.3|37764.3|37780.65|37780.65|37782.57|37782.57|37755.39|37755.39|0
1595934600000|2020-07-28 11:10:00|37773.37|37773.37|37724.96|37724.96|37774.71|37774.71|37724.96|37724.96|0
1595934900000|2020-07-28 11:15:00|37717.68|37717.68|37681.31|37681.31|37717.68|37717.68|37681.31|37681.31|0
1595935200000|2020-07-28 11:20:00|37679.97|37679.97|37691.26|37691.26|37697.2|37697.2|37666.76|37666.76|0
1595935500000|2020-07-28 11:25:00|37669.44|37669.44|37630.98|37630.98|37676.72|37676.72|37630.98|37630.98|0
1595935800000|2020-07-28 11:30:00|37638.25|37638.25|37604.2|37604.2|37645.52|37645.52|37598.27|37598.27|0
1595936100000|2020-07-28 11:35:00|37596.93|37596.93|37560.56|37560.56|37612.82|37612.82|37560.56|37560.56|0
1595936400000|2020-07-28 11:40:00|37567.83|37567.83|37576.95|37576.95|37589.08|37589.08|37565.16|37565.16|0
1595936700000|2020-07-28 11:45:00|37569.68|37569.68|37588.22|37588.22|37604.13|37604.13|37562.4|37562.4|0
1595937000000|2020-07-28 11:50:00|37595.49|37595.49|37570.99|37570.99|37617.31|37617.31|37570.99|37570.99|0
1595937300000|2020-07-28 11:55:00|37578.26|37578.26|37569.05|37569.05|37583.2|37583.2|37561.37|37561.37|0
1595937600000|2020-07-28 12:00:00|37567.71|37567.71|37518.13|37518.13|37567.71|37567.71|37512.2|37512.2|0
1595937900000|2020-07-28 12:05:00|37516.8|37516.8|37577.66|37577.66|37577.66|37577.66|37509.52|37509.52|0
1595938200000|2020-07-28 12:10:00|37584.94|37584.94|37579|37579|37593.55|37593.55|37577.66|37577.66|0
1595938500000|2020-07-28 12:15:00|37549.91|37549.91|37503.43|37503.43|37549.91|37549.91|37496.16|37496.16|0
1595938800000|2020-07-28 12:20:00|37510.71|37510.71|37487.55|37487.55|37527.93|37527.93|37480.27|37480.27|0
1595939100000|2020-07-28 12:25:00|37480.27|37480.27|37498.08|37498.08|37505.35|37505.35|37476.26|37476.26|0
1595939400000|2020-07-28 12:30:00|37490.81|37490.81|37549.68|37549.68|37556.95|37556.95|37490.81|37490.81|0
1595939700000|2020-07-28 12:35:00|37542.41|37542.41|37515.23|37515.23|37542.41|37542.41|37515.23|37515.23|0
1595940000000|2020-07-28 12:40:00|37522.5|37522.5|37500.58|37500.58|37537.05|37537.05|37500.58|37500.58|0
1595940300000|2020-07-28 12:45:00|37493.31|37493.31|37538.29|37538.29|37538.29|37538.29|37493.31|37493.31|0
1595940600000|2020-07-28 12:50:00|37536.95|37536.95|37515.71|37515.71|37544.22|37544.22|37508.43|37508.43|0
1595940900000|2020-07-28 12:55:00|37508.43|37508.43|37541.55|37541.55|37541.55|37541.55|37499.82|37499.82|0
1595941200000|2020-07-28 13:00:00|37556.09|37556.09|37541.32|37541.32|37556.09|37556.09|37532.93|37532.93|0
1595941500000|2020-07-28 13:05:00|37541.73|37541.73|37568.4|37568.4|37573.75|37573.75|37532.03|37532.03|0
1595941800000|2020-07-28 13:10:00|37575.67|37575.67|37546.57|37546.57|37582.94|37582.94|37537.96|37537.96|0
1595942100000|2020-07-28 13:15:00|37547.91|37547.91|37550.59|37550.59|37566.48|37566.48|37540.64|37540.64|0
1595942400000|2020-07-28 13:20:00|37547.91|37547.91|37542.26|37542.26|37549.53|37549.53|37520.43|37520.43|0
1595942700000|2020-07-28 13:25:00|37540.92|37540.92|37605.04|37605.04|37620.93|37620.93|37540.92|37540.92|0
1595943000000|2020-07-28 13:30:00|37612.32|37612.32|37662.07|37662.07|37673.94|37673.94|37608.48|37608.48|0
1595943300000|2020-07-28 13:35:00|37669.35|37669.35|37698.44|37698.44|37736.15|37736.15|37669.35|37669.35|0
1595943600000|2020-07-28 13:40:00|37697.1|37697.1|37663.99|37663.99|37704.38|37704.38|37649.44|37649.44|0
1595943900000|2020-07-28 13:45:00|37671.27|37671.27|37664.8|37664.8|37673.01|37673.01|37650.78|37650.78|0
1595944200000|2020-07-28 13:50:00|37657.53|37657.53|37668.46|37668.46|37675.33|37675.33|37647.58|37647.58|0
1595944500000|2020-07-28 13:55:00|37661.19|37661.19|37683.77|37683.77|37696.98|37696.98|37643.38|37643.38|0
1595944800000|2020-07-28 14:00:00|37676.5|37676.5|37787.93|37787.93|37787.93|37787.93|37673.24|37673.24|0
1595945100000|2020-07-28 14:05:00|37780.65|37780.65|37856.65|37856.65|37857.41|37857.41|37770.7|37770.7|0
1595945400000|2020-07-28 14:10:00|37863.92|37863.92|37869.86|37869.86|37878.47|37878.47|37838.09|37838.09|0
1595945700000|2020-07-28 14:15:00|37872.54|37872.54|37895.7|37895.7|37906.99|37906.99|37867.94|37867.94|0
1595946000000|2020-07-28 14:20:00|37888.42|37888.42|37896.86|37896.86|37926.13|37926.13|37875.8|37875.8|0
1595946300000|2020-07-28 14:25:00|37895.52|37895.52|37861.25|37861.25|37905.47|37905.47|37861.25|37861.25|0
1595946600000|2020-07-28 14:30:00|37862.59|37862.59|37839.43|37839.43|37873.88|37873.88|37812.25|37812.25|0
1595946900000|2020-07-28 14:35:00|37846.7|37846.7|37835.99|37835.99|37877.97|37877.97|37835.99|37835.99|0
1595947200000|2020-07-28 14:40:00|37850.54|37850.54|37845.69|37845.69|37866.42|37866.42|37844.6|37844.6|0
1595947500000|2020-07-28 14:45:00|37844.35|37844.35|37874.03|37874.03|37889.92|37889.92|37829.8|37829.8|0
1595947800000|2020-07-28 14:50:00|37881.31|37881.31|37885.07|37885.07|37885.07|37885.07|37846.02|37846.02|0
1595948100000|2020-07-28 14:55:00|37892.34|37892.34|37880.93|37880.93|37903.63|37903.63|37880.47|37880.47|0
1595948400000|2020-07-28 15:00:00|37888.2|37888.2|37877.16|37877.16|37902.75|37902.75|37875.83|37875.83|0
1595948700000|2020-07-28 15:05:00|37875.83|37875.83|37847.92|37847.92|37877.01|37877.01|37844.05|37844.05|0
1595949000000|2020-07-28 15:10:00|37840.64|37840.64|37897.67|37897.67|37904.95|37904.95|37833.37|37833.37|0
1595949300000|2020-07-28 15:15:00|37904.95|37904.95|37857.11|37857.11|37922.75|37922.75|37857.11|37857.11|0
1595949600000|2020-07-28 15:20:00|37858.44|37858.44|37927.52|37927.52|37927.52|37927.52|37855.36|37855.36|0
1595949900000|2020-07-28 15:25:00|37912.97|37912.97|37910.95|37910.95|37962.55|37962.55|37906.94|37906.94|0
1596006900000|2020-07-29 07:15:00|38390.5|38390.5|38488.49|38488.49|38502.86|38502.86|38375.95|38375.95|0
1596007200000|2020-07-29 07:20:00|38485.82|38485.82|38472.3|38472.3|38495.61|38495.61|38410.82|38410.82|0
1596007500000|2020-07-29 07:25:00|38479.57|38479.57|38607.92|38607.92|38607.92|38607.92|38471.89|38471.89|0
1596007800000|2020-07-29 07:30:00|38615.19|38615.19|38606.28|38606.28|38620.83|38620.83|38550.49|38550.49|0
1596008100000|2020-07-29 07:35:00|38613.55|38613.55|38608.96|38608.96|38675.76|38675.76|38600.35|38600.35|0
1596008400000|2020-07-29 07:40:00|38638.05|38638.05|38664.65|38664.65|38692.41|38692.41|38636.71|38636.71|0
1596008700000|2020-07-29 07:45:00|38657.37|38657.37|38656.39|38656.39|38713.65|38713.65|38650.1|38650.1|0
1596009000000|2020-07-29 07:50:00|38649.11|38649.11|38724.45|38724.45|38743.01|38743.01|38649.11|38649.11|0
1596009300000|2020-07-29 07:55:00|38731.72|38731.72|38679.06|38679.06|38744.52|38744.52|38665.85|38665.85|0
1596009600000|2020-07-29 08:00:00|38693.6|38693.6|38684.81|38684.81|38759.07|38759.07|38684.81|38684.81|0
1596009900000|2020-07-29 08:05:00|38686.15|38686.15|38664.33|38664.33|38702.04|38702.04|38664.33|38664.33|0
1596010200000|2020-07-29 08:10:00|38671.6|38671.6|38686.91|38686.91|38711.41|38711.41|38670.27|38670.27|0
1596010500000|2020-07-29 08:15:00|38679.64|38679.64|38681.48|38681.48|38741.26|38741.26|38672.36|38672.36|0
1596010800000|2020-07-29 08:20:00|38696.03|38696.03|38690.09|38690.09|38717.85|38717.85|38652.39|38652.39|0
1596011100000|2020-07-29 08:25:00|38682.82|38682.82|38710.58|38710.58|38722.45|38722.45|38672.87|38672.87|0
1596011400000|2020-07-29 08:30:00|38717.85|38717.85|38678.8|38678.8|38717.85|38717.85|38658.32|38658.32|0
1596011700000|2020-07-29 08:35:00|38680.14|38680.14|38622.53|38622.53|38694.69|38694.69|38591.52|38591.52|0
1596012000000|2020-07-29 08:40:00|38623.87|38623.87|38667.24|38667.24|38684.74|38684.74|38623.87|38623.87|0
1596012300000|2020-07-29 08:45:00|38652.69|38652.69|38650.01|38650.01|38699.01|38699.01|38642.74|38642.74|0
1596012600000|2020-07-29 08:50:00|38657.29|38657.29|38613.64|38613.64|38657.29|38657.29|38591.82|38591.82|0
1596012900000|2020-07-29 08:55:00|38620.92|38620.92|38686.38|38686.38|38693.65|38693.65|38607.71|38607.71|0
1596013200000|2020-07-29 09:00:00|38689.06|38689.06|38647.51|38647.51|38700.35|38700.35|38647.51|38647.51|0
1596013500000|2020-07-29 09:05:00|38654.78|38654.78|38579.11|38579.11|38654.78|38654.78|38564.57|38564.57|0
1596013800000|2020-07-29 09:10:00|38586.39|38586.39|38606.04|38606.04|38636.47|38636.47|38586.39|38586.39|0
1596014100000|2020-07-29 09:15:00|38591.49|38591.49|38537.06|38537.06|38615.15|38615.15|38537.06|38537.06|0
1596014400000|2020-07-29 09:20:00|38535.72|38535.72|38496.17|38496.17|38550.27|38550.27|38496.17|38496.17|0
1596014700000|2020-07-29 09:25:00|38503.45|38503.45|38481.62|38481.62|38510.72|38510.72|38477.61|38477.61|0
1596015000000|2020-07-29 09:30:00|38496.17|38496.17|38494.59|38494.59|38496.17|38496.17|38470.67|38470.67|0
1596015300000|2020-07-29 09:35:00|38501.86|38501.86|38505.12|38505.12|38528.28|38528.28|38501.86|38501.86|0
1596015600000|2020-07-29 09:40:00|38506.46|38506.46|38543.74|38543.74|38543.74|38543.74|38490.9|38490.9|0
1596015900000|2020-07-29 09:45:00|38551.01|38551.01|38579.18|38579.18|38579.18|38579.18|38548.34|38548.34|0
1596016200000|2020-07-29 09:50:00|38580.51|38580.51|38631.61|38631.61|38646.16|38646.16|38570.56|38570.56|0
1596016500000|2020-07-29 09:55:00|38632.95|38632.95|38673.93|38673.93|38673.93|38673.93|38632.95|38632.95|0
1596016800000|2020-07-29 10:00:00|38695.76|38695.76|38665.9|38665.9|38695.76|38695.76|38659.97|38659.97|0
1596017100000|2020-07-29 10:05:00|38658.63|38658.63|38624.35|38624.35|38694.42|38694.42|38624.35|38624.35|0
1596017400000|2020-07-29 10:10:00|38617.08|38617.08|38656.38|38656.38|38656.38|38656.38|38615.74|38615.74|0
1596017700000|2020-07-29 10:15:00|38659.06|38659.06|38681.99|38681.99|38681.99|38681.99|38651.78|38651.78|0
1596018000000|2020-07-29 10:20:00|38677.98|38677.98|38703.18|38703.18|38713.13|38713.13|38677.98|38677.98|0
1596018300000|2020-07-29 10:25:00|38688.63|38688.63|38721.75|38721.75|38750.84|38750.84|38688.63|38688.63|0
1596018600000|2020-07-29 10:30:00|38715.81|38715.81|38718.39|38718.39|38727|38727|38703.44|38703.44|0
1596018900000|2020-07-29 10:35:00|38725.66|38725.66|38709.78|38709.78|38732.94|38732.94|38709.78|38709.78|0
1596019200000|2020-07-29 10:40:00|38702.5|38702.5|38694.22|38694.22|38702.84|38702.84|38694.22|38694.22|0
1596019500000|2020-07-29 10:45:00|38686.95|38686.95|38688.29|38688.29|38690.97|38690.97|38679.68|38679.68|0
1596019800000|2020-07-29 10:50:00|38688.54|38688.54|38637.87|38637.87|38688.54|38688.54|38637.87|38637.87|0
1596020100000|2020-07-29 10:55:00|38635.2|38635.2|38626.58|38626.58|38641.89|38641.89|38594.81|38594.81|0
1596020400000|2020-07-29 11:00:00|38662.95|38662.95|38631.55|38631.55|38662.95|38662.95|38618.34|38618.34|0
1596020700000|2020-07-29 11:05:00|38632.89|38632.89|38644.36|38644.36|38645.7|38645.7|38618.34|38618.34|0
1596021000000|2020-07-29 11:10:00|38651.63|38651.63|38680.73|38680.73|38685.33|38685.33|38648.96|38648.96|0
1596021300000|2020-07-29 11:15:00|38683.41|38683.41|38650.04|38650.04|38684.74|38684.74|38647.62|38647.62|0
1596021600000|2020-07-29 11:20:00|38642.77|38642.77|38645.45|38645.45|38667.27|38667.27|38638.75|38638.75|0
1596021900000|2020-07-29 11:25:00|38659.99|38659.99|38697.7|38697.7|38697.7|38697.7|38654.06|38654.06|0
1596022200000|2020-07-29 11:30:00|38699.04|38699.04|38683.91|38683.91|38702.48|38702.48|38671.28|38671.28|0
1596022500000|2020-07-29 11:35:00|38676.64|38676.64|38699.3|38699.3|38699.3|38699.3|38673.96|38673.96|0
1596022800000|2020-07-29 11:40:00|38692.02|38692.02|38708.67|38708.67|38713.26|38713.26|38690.68|38690.68|0
1596023100000|2020-07-29 11:45:00|38701.39|38701.39|38754.71|38754.71|38754.71|38754.71|38701.39|38701.39|0
1596023400000|2020-07-29 11:50:00|38755.22|38755.22|38767.84|38767.84|38771.1|38771.1|38739.33|38739.33|0
1596023700000|2020-07-29 11:55:00|38765.17|38765.17|38743.43|38743.43|38765.17|38765.17|38737.41|38737.41|0
1596024000000|2020-07-29 12:00:00|38746.1|38746.1|38754.72|38754.72|38754.72|38754.72|38731.56|38731.56|0
1596024300000|2020-07-29 12:05:00|38757.39|38757.39|38807.73|38807.73|38807.73|38807.73|38754.72|38754.72|0
1596024600000|2020-07-29 12:10:00|38809.07|38809.07|38799.3|38799.3|38828.39|38828.39|38796.62|38796.62|0
1596024900000|2020-07-29 12:15:00|38800.63|38800.63|38773.28|38773.28|38801.97|38801.97|38754.72|38754.72|0
1596025200000|2020-07-29 12:20:00|38774.62|38774.62|38790.75|38790.75|38795.1|38795.1|38763|38763|0
1596025500000|2020-07-29 12:25:00|38792.09|38792.09|38854.88|38854.88|38862.15|38862.15|38792.09|38792.09|0
1596025800000|2020-07-29 12:30:00|38847.61|38847.61|38803.96|38803.96|38848.94|38848.94|38803.96|38803.96|0
1596026100000|2020-07-29 12:35:00|38801.28|38801.28|38765.5|38765.5|38801.28|38801.28|38752.29|38752.29|0
1596026400000|2020-07-29 12:40:00|38774.11|38774.11|38788.99|38788.99|38798.94|38798.94|38758.22|38758.22|0
1596026700000|2020-07-29 12:45:00|38796.26|38796.26|38813.99|38813.99|38820.76|38820.76|38794.93|38794.93|0
1596027000000|2020-07-29 12:50:00|38806.72|38806.72|38766.33|38766.33|38809.39|38809.39|38766.33|38766.33|0
1596027300000|2020-07-29 12:55:00|38762.32|38762.32|38780.88|38780.88|38780.88|38780.88|38751.03|38751.03|0
1596027600000|2020-07-29 13:00:00|38782.22|38782.22|38730.8|38730.8|38782.22|38782.22|38728.12|38728.12|0
1596027900000|2020-07-29 13:05:00|38729.46|38729.46|38754.79|38754.79|38765.58|38765.58|38728.12|38728.12|0
1596028200000|2020-07-29 13:10:00|38740.24|38740.24|38723.12|38723.12|38740.24|38740.24|38682.73|38682.73|0
1596028500000|2020-07-29 13:15:00|38723.37|38723.37|38679.93|38679.93|38723.37|38723.37|38673.61|38673.61|0
1596028800000|2020-07-29 13:20:00|38665.38|38665.38|38697.73|38697.73|38697.73|38697.73|38665.38|38665.38|0
1596029100000|2020-07-29 13:25:00|38696.4|38696.4|38730.85|38730.85|38730.85|38730.85|38681.85|38681.85|0
1596029400000|2020-07-29 13:30:00|38723.57|38723.57|38632.19|38632.19|38723.57|38723.57|38630.85|38630.85|0
1596029700000|2020-07-29 13:35:00|38624.92|38624.92|38574|38574|38633.53|38633.53|38559.45|38559.45|0
1596030000000|2020-07-29 13:40:00|38581.27|38581.27|38607.69|38607.69|38634.87|38634.87|38581.27|38581.27|0
1596030300000|2020-07-29 13:45:00|38605.01|38605.01|38568.98|38568.98|38622.24|38622.24|38568.98|38568.98|0
1596030600000|2020-07-29 13:50:00|38576.25|38576.25|38660.69|38660.69|38662.02|38662.02|38568.98|38568.98|0
1596030900000|2020-07-29 13:55:00|38662.02|38662.02|38654.75|38654.75|38715.62|38715.62|38646.14|38646.14|0
1596031200000|2020-07-29 14:00:00|38640.2|38640.2|38578.25|38578.25|38647.48|38647.48|38551.58|38551.58|0
1596031500000|2020-07-29 14:05:00|38570.97|38570.97|38571.55|38571.55|38578.83|38578.83|38549.15|38549.15|0
1596031800000|2020-07-29 14:10:00|38586.1|38586.1|38581.51|38581.51|38623.81|38623.81|38565.62|38565.62|0
1596032100000|2020-07-29 14:15:00|38588.78|38588.78|38570.22|38570.22|38588.78|38588.78|38538.44|38538.44|0
1596032400000|2020-07-29 14:20:00|38568.88|38568.88|38572.84|38572.84|38574.58|38574.58|38553.57|38553.57|0
1596032700000|2020-07-29 14:25:00|38575.52|38575.52|38588.73|38588.73|38613.23|38613.23|38572.84|38572.84|0
1596033000000|2020-07-29 14:30:00|38581.45|38581.45|38592.49|38592.49|38607.04|38607.04|38574.18|38574.18|0
1596033300000|2020-07-29 14:35:00|38577.94|38577.94|38570.85|38570.85|38585.4|38585.4|38552.86|38552.86|0
1596033600000|2020-07-29 14:40:00|38578.12|38578.12|38557.06|38557.06|38586.73|38586.73|38554.38|38554.38|0
1596033900000|2020-07-29 14:45:00|38558.4|38558.4|38665|38665|38665|38665|38553.04|38553.04|0
1596034200000|2020-07-29 14:50:00|38667.68|38667.68|38707.71|38707.71|38707.71|38707.71|38638.59|38638.59|0
1596034500000|2020-07-29 14:55:00|38714.99|38714.99|38758.63|38758.63|38777.19|38777.19|38714.99|38714.99|0
1596034800000|2020-07-29 15:00:00|38765.9|38765.9|38670.08|38670.08|38765.9|38765.9|38670.08|38670.08|0
1596035100000|2020-07-29 15:05:00|38671.42|38671.42|38684.68|38684.68|38691.96|38691.96|38655.84|38655.84|0
1596035400000|2020-07-29 15:10:00|38677.41|38677.41|38602.2|38602.2|38677.41|38677.41|38594.93|38594.93|0
1596035700000|2020-07-29 15:15:00|38609.47|38609.47|38596.85|38596.85|38616.75|38616.75|38582.3|38582.3|0
1596036000000|2020-07-29 15:20:00|38595.51|38595.51|38602.48|38602.48|38610.06|38610.06|38569.67|38569.67|0
1596036300000|2020-07-29 15:25:00|38603.81|38603.81|38607.78|38607.78|38639.93|38639.93|38580.83|38580.83|0
1596093300000|2020-07-30 07:15:00|38220.42|38220.42|38209.31|38209.31|38227.7|38227.7|38133.72|38133.72|0
1596093600000|2020-07-30 07:20:00|38206.63|38206.63|38150.85|38150.85|38228.94|38228.94|38121.75|38121.75|0
1596093900000|2020-07-30 07:25:00|38157.54|38157.54|38175.35|38175.35|38209.8|38209.8|38144.33|38144.33|0
1596094200000|2020-07-30 07:30:00|38174.01|38174.01|38094.02|38094.02|38181.28|38181.28|38074.88|38074.88|0
1596094500000|2020-07-30 07:35:00|38072.2|38072.2|38082.91|38082.91|38128.47|38128.47|38068.19|38068.19|0
1596094800000|2020-07-30 07:40:00|38090.19|38090.19|38082.33|38082.33|38100.14|38100.14|38028.74|38028.74|0
1596095100000|2020-07-30 07:45:00|38087.69|38087.69|38093.01|38093.01|38118.12|38118.12|38063.92|38063.92|0
1596095400000|2020-07-30 07:50:00|38090.34|38090.34|37986|37986|38093.01|38093.01|37962.08|37962.08|0
1596095700000|2020-07-30 07:55:00|37971.45|37971.45|37942.86|37942.86|37973.37|37973.37|37921.12|37921.12|0
1596096000000|2020-07-30 08:00:00|37938.84|37938.84|38036.26|38036.26|38036.26|38036.26|37938.84|37938.84|0
1596096300000|2020-07-30 08:05:00|38050.81|38050.81|38065.93|38065.93|38094.45|38094.45|38036.84|38036.84|0
1596096600000|2020-07-30 08:10:00|38058.66|38058.66|38061.16|38061.16|38096.95|38096.95|38022.29|38022.29|0
1596096900000|2020-07-30 08:15:00|38058.48|38058.48|38043.18|38043.18|38073.03|38073.03|38033.98|38033.98|0
1596097200000|2020-07-30 08:20:00|38028.63|38028.63|37996.86|37996.86|38033.23|38033.23|37994.18|37994.18|0
1596097500000|2020-07-30 08:25:00|37989.58|37989.58|37971.68|37971.68|37989.58|37989.58|37945.85|37945.85|0
1596097800000|2020-07-30 08:30:00|37964.41|37964.41|37929.96|37929.96|37969.01|37969.01|37927.28|37927.28|0
1596098100000|2020-07-30 08:35:00|37908.14|37908.14|37840.75|37840.75|37908.14|37908.14|37839.41|37839.41|0
1596098400000|2020-07-30 08:40:00|37826.21|37826.21|37816.25|37816.25|37845.35|37845.35|37816.25|37816.25|0
1596098700000|2020-07-30 08:45:00|37813.58|37813.58|37829.46|37829.46|37836.74|37836.74|37790.42|37790.42|0
1596099000000|2020-07-30 08:50:00|37826.79|37826.79|37790.24|37790.24|37834.14|37834.14|37790.24|37790.24|0
1596099300000|2020-07-30 08:55:00|37797.52|37797.52|37682.88|37682.88|37797.52|37797.52|37682.88|37682.88|0
1596099600000|2020-07-30 09:00:00|37684.22|37684.22|37702.78|37702.78|37702.78|37702.78|37616.08|37616.08|0
1596099900000|2020-07-30 09:05:00|37695.51|37695.51|37695.51|37695.51|37750.44|37750.44|37694.17|37694.17|0
1596100200000|2020-07-30 09:10:00|37702.78|37702.78|37844.6|37844.6|37844.6|37844.6|37702.78|37702.78|0
1596100500000|2020-07-30 09:15:00|37841.92|37841.92|37857.81|37857.81|37857.81|37857.81|37805.55|37805.55|0
1596100800000|2020-07-30 09:20:00|37843.26|37843.26|37849.2|37849.2|37855.13|37855.13|37824.7|37824.7|0
1596101100000|2020-07-30 09:25:00|37834.65|37834.65|37856.77|37856.77|37856.77|37856.77|37823.36|37823.36|0
1596101400000|2020-07-30 09:30:00|37864.05|37864.05|37878.01|37878.01|37895.82|37895.82|37864.05|37864.05|0
1596101700000|2020-07-30 09:35:00|37870.74|37870.74|37897.92|37897.92|37897.92|37897.92|37853.52|37853.52|0
1596102000000|2020-07-30 09:40:00|37896.58|37896.58|37886.05|37886.05|37931.03|37931.03|37886.05|37886.05|0
1596102300000|2020-07-30 09:45:00|37884.71|37884.71|37895.24|37895.24|37895.24|37895.24|37866.14|37866.14|0
1596102600000|2020-07-30 09:50:00|37896.58|37896.58|37885.29|37885.29|37896.58|37896.58|37858.87|37858.87|0
1596102900000|2020-07-30 09:55:00|37892.56|37892.56|37848.64|37848.64|37892.56|37892.56|37829.02|37829.02|0
1596103200000|2020-07-30 10:00:00|37855.91|37855.91|37814.24|37814.24|37877.4|37877.4|37814.24|37814.24|0
1596103500000|2020-07-30 10:05:00|37828.78|37828.78|37834.72|37834.72|37851.95|37851.95|37820.17|37820.17|0
1596103800000|2020-07-30 10:10:00|37827.45|37827.45|37894.25|37894.25|37894.25|37894.25|37827.45|37827.45|0
1596104100000|2020-07-30 10:15:00|37901.52|37901.52|37878.36|37878.36|37904.2|37904.2|37860.56|37860.56|0
1596104400000|2020-07-30 10:20:00|37871.09|37871.09|37873.77|37873.77|37892.91|37892.91|37862.48|37862.48|0
1596104700000|2020-07-30 10:25:00|37875.11|37875.11|37877.02|37877.02|37882.38|37882.38|37863.82|37863.82|0
1596105000000|2020-07-30 10:30:00|37869.75|37869.75|37900.19|37900.19|37900.19|37900.19|37846.59|37846.59|0
1596105300000|2020-07-30 10:35:00|37892.91|37892.91|37845.25|37845.25|37892.91|37892.91|37845.25|37845.25|0
1596105600000|2020-07-30 10:40:00|37837.98|37837.98|37810.8|37810.8|37873.01|37873.01|37810.8|37810.8|0
1596105900000|2020-07-30 10:45:00|37812.14|37812.14|37779.61|37779.61|37833.96|37833.96|37779.61|37779.61|0
1596106200000|2020-07-30 10:50:00|37757.79|37757.79|37692.68|37692.68|37757.79|37757.79|37692.68|37692.68|0
1596106500000|2020-07-30 10:55:00|37707.23|37707.23|37726.37|37726.37|37748.19|37748.19|37687.32|37687.32|0
1596106800000|2020-07-30 11:00:00|37755.46|37755.46|37802.33|37802.33|37802.33|37802.33|37746.09|37746.09|0
1596107100000|2020-07-30 11:05:00|37800.99|37800.99|37756.17|37756.17|37814.2|37814.2|37756.17|37756.17|0
1596107400000|2020-07-30 11:10:00|37763.44|37763.44|37811.76|37811.76|37818.63|37818.63|37756.17|37756.17|0
1596107700000|2020-07-30 11:15:00|37819.03|37819.03|37842.5|37842.5|37842.5|37842.5|37811.76|37811.76|0
1596108000000|2020-07-30 11:20:00|37827.95|37827.95|37866.11|37866.11|37867.45|37867.45|37827.95|37827.95|0
1596108300000|2020-07-30 11:25:00|37868.79|37868.79|37876.87|37876.87|37884.14|37884.14|37868.26|37868.26|0
1596108600000|2020-07-30 11:30:00|37878.21|37878.21|37917.6|37917.6|37932.15|37932.15|37878.21|37878.21|0
1596108900000|2020-07-30 11:35:00|37903.05|37903.05|37893.86|37893.86|37916.26|37916.26|37883.91|37883.91|0
1596109200000|2020-07-30 11:40:00|37892.52|37892.52|37893.86|37893.86|37917.02|37917.02|37886.59|37886.59|0
1596109500000|2020-07-30 11:45:00|37895.2|37895.2|37887.42|37887.42|37909.75|37909.75|37887.42|37887.42|0
1596109800000|2020-07-30 11:50:00|37894.7|37894.7|37921.29|37921.29|37939.1|37939.1|37894.7|37894.7|0
1596110100000|2020-07-30 11:55:00|37922.63|37922.63|37943.87|37943.87|37949.81|37949.81|37909.42|37909.42|0
1596110400000|2020-07-30 12:00:00|37941.19|37941.19|37906.49|37906.49|37941.19|37941.19|37904.07|37904.07|0
1596110700000|2020-07-30 12:05:00|37913.77|37913.77|37899.39|37899.39|37913.77|37913.77|37889.27|37889.27|0
1596111000000|2020-07-30 12:10:00|37898.05|37898.05|37899.62|37899.62|37916.61|37916.61|37898.05|37898.05|0
1596111300000|2020-07-30 12:15:00|37898.28|37898.28|37917.42|37917.42|37917.42|37917.42|37889.66|37889.66|0
1596111600000|2020-07-30 12:20:00|37916.08|37916.08|37941.54|37941.54|37944.78|37944.78|37916.08|37916.08|0
1596111900000|2020-07-30 12:25:00|37934.27|37934.27|37902.5|37902.5|37934.27|37934.27|37902.5|37902.5|0
1596112200000|2020-07-30 12:30:00|37895.22|37895.22|37821.09|37821.09|37895.22|37895.22|37816.9|37816.9|0
1596112500000|2020-07-30 12:35:00|37828.37|37828.37|37832.38|37832.38|37854.21|37854.21|37805.21|37805.21|0
1596112800000|2020-07-30 12:40:00|37825.11|37825.11|37838.32|37838.32|37838.32|37838.32|37809.22|37809.22|0
1596113100000|2020-07-30 12:45:00|37831.05|37831.05|37795.84|37795.84|37869.33|37869.33|37788.56|37788.56|0
1596113400000|2020-07-30 12:50:00|37788.56|37788.56|37678.12|37678.12|37788.56|37788.56|37656.3|37656.3|0
1596113700000|2020-07-30 12:55:00|37676.78|37676.78|37648.29|37648.29|37697.26|37697.26|37635.05|37635.05|0
1596114000000|2020-07-30 13:00:00|37646.95|37646.95|37600.02|37600.02|37646.95|37646.95|37569.59|37569.59|0
1596114300000|2020-07-30 13:05:00|37598.69|37598.69|37613.64|37613.64|37636.39|37636.39|37598.69|37598.69|0
1596114600000|2020-07-30 13:10:00|37606.37|37606.37|37563.31|37563.31|37606.37|37606.37|37558.71|37558.71|0
1596114900000|2020-07-30 13:15:00|37561.97|37561.97|37610.54|37610.54|37617.81|37617.81|37547.42|37547.42|0
1596115200000|2020-07-30 13:20:00|37595.99|37595.99|37566.9|37566.9|37616.48|37616.48|37558.28|37558.28|0
1596115500000|2020-07-30 13:25:00|37581.44|37581.44|37571.66|37571.66|37588.72|37588.72|37548.5|37548.5|0
1596115800000|2020-07-30 13:30:00|37564.38|37564.38|37617.57|37617.57|37630.02|37630.02|37563.98|37563.98|0
1596116100000|2020-07-30 13:35:00|37614.89|37614.89|37565.9|37565.9|37640.73|37640.73|37542.74|37542.74|0
1596116400000|2020-07-30 13:40:00|37544.07|37544.07|37502.35|37502.35|37545.41|37545.41|37487.8|37487.8|0
1596116700000|2020-07-30 13:45:00|37495.08|37495.08|37529.53|37529.53|37559.96|37559.96|37471.92|37471.92|0
1596117000000|2020-07-30 13:50:00|37522.25|37522.25|37412.97|37412.97|37522.25|37522.25|37412.97|37412.97|0
1596117300000|2020-07-30 13:55:00|37405.69|37405.69|37400.64|37400.64|37429.74|37429.74|37371.8|37371.8|0
1596117600000|2020-07-30 14:00:00|37393.37|37393.37|37422.46|37422.46|37445.62|37445.62|37376.14|37376.14|0
1596117900000|2020-07-30 14:05:00|37415.19|37415.19|37407.66|37407.66|37415.19|37415.19|37361.92|37361.92|0
1596118200000|2020-07-30 14:10:00|37406.33|37406.33|37326.63|37326.63|37406.33|37406.33|37316.68|37316.68|0
1596118500000|2020-07-30 14:15:00|37319.36|37319.36|37223.54|37223.54|37365.18|37365.18|37208.99|37208.99|0
1596118800000|2020-07-30 14:20:00|37208.99|37208.99|37258.75|37258.75|37258.75|37258.75|37201.72|37201.72|0
1596119100000|2020-07-30 14:25:00|37256.07|37256.07|37325.55|37325.55|37326.89|37326.89|37231.57|37231.57|0
1596119400000|2020-07-30 14:30:00|37340.1|37340.1|37407.76|37407.76|37407.76|37407.76|37328.23|37328.23|0
1596119700000|2020-07-30 14:35:00|37399.15|37399.15|37562.03|37562.03|37562.03|37562.03|37399.15|37399.15|0
1596120000000|2020-07-30 14:40:00|37576.58|37576.58|37638.28|37638.28|37656.84|37656.84|37576.58|37576.58|0
1596120300000|2020-07-30 14:45:00|37639.62|37639.62|37588.7|37588.7|37639.62|37639.62|37578.75|37578.75|0
1596120600000|2020-07-30 14:50:00|37581.43|37581.43|37555.23|37555.23|37582.68|37582.68|37501.91|37501.91|0
1596120900000|2020-07-30 14:55:00|37577.05|37577.05|37610.79|37610.79|37618.07|37618.07|37553.18|37553.18|0
1596121200000|2020-07-30 15:00:00|37609.45|37609.45|37702.67|37702.67|37711.29|37711.29|37592.23|37592.23|0
1596121500000|2020-07-30 15:05:00|37695.4|37695.4|37637.21|37637.21|37718.56|37718.56|37637.21|37637.21|0
1596121800000|2020-07-30 15:10:00|37638.55|37638.55|37618.87|37618.87|37654.69|37654.69|37605.38|37605.38|0
1596122100000|2020-07-30 15:15:00|37610.26|37610.26|37676.08|37676.08|37689.69|37689.69|37598.97|37598.97|0
1596122400000|2020-07-30 15:20:00|37676.88|37676.88|37623.57|37623.57|37678.5|37678.5|37614.96|37614.96|0
1596122700000|2020-07-30 15:25:00|37616.29|37616.29|37605.25|37605.25|37639.46|37639.46|37584.01|37584.01|0
1596179700000|2020-07-31 07:15:00|37412.64|37412.64|37401.93|37401.93|37419.91|37419.91|37335.13|37335.13|0
1596180000000|2020-07-31 07:20:00|37405.95|37405.95|37517.22|37517.22|37531.77|37531.77|37405.95|37405.95|0
1596180300000|2020-07-31 07:25:00|37527.93|37527.93|37561.63|37561.63|37582.87|37582.87|37508.03|37508.03|0
1596180600000|2020-07-31 07:30:00|37564.3|37564.3|37589.38|37589.38|37606.03|37606.03|37562.96|37562.96|0
1596180900000|2020-07-31 07:35:00|37586.71|37586.71|37588.55|37588.55|37635.12|37635.12|37572.16|37572.16|0
1596181200000|2020-07-31 07:40:00|37595.82|37595.82|37607.69|37607.69|37634.29|37634.29|37595.82|37595.82|0
1596181500000|2020-07-31 07:45:00|37609.03|37609.03|37560.61|37560.61|37616.3|37616.3|37560.61|37560.61|0
1596181800000|2020-07-31 07:50:00|37567.89|37567.89|37473.73|37473.73|37567.89|37567.89|37473.73|37473.73|0
1596182100000|2020-07-31 07:55:00|37456.5|37456.5|37487.7|37487.7|37513.53|37513.53|37449.23|37449.23|0
1596182400000|2020-07-31 08:00:00|37493.05|37493.05|37429.01|37429.01|37495.73|37495.73|37419.73|37419.73|0
1596182700000|2020-07-31 08:05:00|37431.02|37431.02|37449.48|37449.48|37466.71|37466.71|37423.75|37423.75|0
1596183000000|2020-07-31 08:10:00|37448.14|37448.14|37431.22|37431.22|37451.4|37451.4|37422.31|37422.31|0
1596183300000|2020-07-31 08:15:00|37432.56|37432.56|37423.95|37423.95|37441.17|37441.17|37416.67|37416.67|0
1596183600000|2020-07-31 08:20:00|37422.61|37422.61|37436.58|37436.58|37447.11|37447.11|37422.61|37422.61|0
1596183900000|2020-07-31 08:25:00|37422.03|37422.03|37470.27|37470.27|37519.27|37519.27|37414.75|37414.75|0
1596184200000|2020-07-31 08:30:00|37477.54|37477.54|37570.76|37570.76|37570.76|37570.76|37476.2|37476.2|0
1596184500000|2020-07-31 08:35:00|37569.42|37569.42|37675.86|37675.86|37711.47|37711.47|37568.09|37568.09|0
1596184800000|2020-07-31 08:40:00|37673.18|37673.18|37579.78|37579.78|37696.34|37696.34|37579.78|37579.78|0
1596185100000|2020-07-31 08:45:00|37594.33|37594.33|37542.07|37542.07|37601.6|37601.6|37534.8|37534.8|0
1596185400000|2020-07-31 08:50:00|37534.8|37534.8|37483.3|37483.3|37534.8|37534.8|37483.3|37483.3|0
1596185700000|2020-07-31 08:55:00|37490.57|37490.57|37436.4|37436.4|37507.8|37507.8|37430.46|37430.46|0
1596186000000|2020-07-31 09:00:00|37433.72|37433.72|37393.92|37393.92|37460.14|37460.14|37393.92|37393.92|0
1596186300000|2020-07-31 09:05:00|37386.64|37386.64|37435.89|37435.89|37450.44|37450.44|37379.37|37379.37|0
1596186600000|2020-07-31 09:10:00|37434.55|37434.55|37425.69|37425.69|37434.55|37434.55|37397.93|37397.93|0
1596186900000|2020-07-31 09:15:00|37411.14|37411.14|37433.54|37433.54|37440.82|37440.82|37402.53|37402.53|0
1596187200000|2020-07-31 09:20:00|37419|37419|37451.96|37451.96|37459.23|37459.23|37419|37419|0
1596187500000|2020-07-31 09:25:00|37449.28|37449.28|37465.09|37465.09|37472.36|37472.36|37432.05|37432.05|0
1596187800000|2020-07-31 09:30:00|37463.75|37463.75|37439.83|37439.83|37496.86|37496.86|37437.16|37437.16|0
1596188100000|2020-07-31 09:35:00|37438.5|37438.5|37419|37419|37451.7|37451.7|37419|37419|0
1596188400000|2020-07-31 09:40:00|37411.72|37411.72|37342.27|37342.27|37411.72|37411.72|37327.72|37327.72|0
1596188700000|2020-07-31 09:45:00|37334.99|37334.99|37386.37|37386.37|37393.64|37393.64|37334.24|37334.24|0
1596189000000|2020-07-31 09:50:00|37380.43|37380.43|37322.16|37322.16|37383.03|37383.03|37319.48|37319.48|0
1596189300000|2020-07-31 09:55:00|37323.5|37323.5|37280.44|37280.44|37345.32|37345.32|37262.63|37262.63|0
1596189600000|2020-07-31 10:00:00|37294.98|37294.98|37324.84|37324.84|37346.66|37346.66|37294.98|37294.98|0
1596189900000|2020-07-31 10:05:00|37322.16|37322.16|37320.85|37320.85|37334.56|37334.56|37310.59|37310.59|0
1596190200000|2020-07-31 10:10:00|37328.12|37328.12|37367.17|37367.17|37391.67|37391.67|37328.12|37328.12|0
1596190500000|2020-07-31 10:15:00|37358.56|37358.56|37315.49|37315.49|37365.83|37365.83|37293.67|37293.67|0
1596190800000|2020-07-31 10:20:00|37322.77|37322.77|37357.47|37357.47|37364.74|37364.74|37322.77|37322.77|0
1596191100000|2020-07-31 10:25:00|37358.81|37358.81|37335.07|37335.07|37366.08|37366.08|37333.73|37333.73|0
1596191400000|2020-07-31 10:30:00|37342.34|37342.34|37340.67|37340.67|37351.2|37351.2|37327.79|37327.79|0
1596191700000|2020-07-31 10:35:00|37347.95|37347.95|37328.04|37328.04|37349.28|37349.28|37306.22|37306.22|0
1596192000000|2020-07-31 10:40:00|37327.79|37327.79|37343.99|37343.99|37359.87|37359.87|37326.76|37326.76|0
1596192300000|2020-07-31 10:45:00|37336.71|37336.71|37345.32|37345.32|37353.94|37353.94|37322.16|37322.16|0
1596192600000|2020-07-31 10:50:00|37352.6|37352.6|37339.97|37339.97|37371.74|37371.74|37339.97|37339.97|0
1596192900000|2020-07-31 10:55:00|37341.31|37341.31|37337.47|37337.47|37353.94|37353.94|37317.57|37317.57|0
1596193200000|2020-07-31 11:00:00|37342.73|37342.73|37360.12|37360.12|37365.47|37365.47|37342.73|37342.73|0
1596193500000|2020-07-31 11:05:00|37361.46|37361.46|37358.78|37358.78|37381.94|37381.94|37346.91|37346.91|0
1596193800000|2020-07-31 11:10:00|37351.51|37351.51|37352.09|37352.09|37370.65|37370.65|37338.88|37338.88|0
1596194100000|2020-07-31 11:15:00|37353.43|37353.43|37348.83|37348.83|37376.59|37376.59|37340.22|37340.22|0
1596194400000|2020-07-31 11:20:00|37356.1|37356.1|37364.87|37364.87|37374.82|37374.82|37351.66|37351.66|0
1596194700000|2020-07-31 11:25:00|37366.2|37366.2|37347.64|37347.64|37373.48|37373.48|37347.64|37347.64|0
1596195000000|2020-07-31 11:30:00|37354.91|37354.91|37361.61|37361.61|37364.87|37364.87|37343.04|37343.04|0
1596195300000|2020-07-31 11:35:00|37362.01|37362.01|37341.28|37341.28|37369.29|37369.29|37341.28|37341.28|0
1596195600000|2020-07-31 11:40:00|37355.83|37355.83|37337.26|37337.26|37363.1|37363.1|37337.26|37337.26|0
1596195900000|2020-07-31 11:45:00|37344.54|37344.54|37335.92|37335.92|37344.54|37344.54|37335.92|37335.92|0
1596196200000|2020-07-31 11:50:00|37343.2|37343.2|37357.74|37357.74|37365.02|37365.02|37343.2|37343.2|0
1596196500000|2020-07-31 11:55:00|37359.08|37359.08|37378.99|37378.99|37378.99|37378.99|37351.81|37351.81|0
1596196800000|2020-07-31 12:00:00|37386.26|37386.26|37453.06|37453.06|37471.63|37471.63|37378.99|37378.99|0
1596197100000|2020-07-31 12:05:00|37445.79|37445.79|37379.57|37379.57|37445.79|37445.79|37373.63|37373.63|0
1596197400000|2020-07-31 12:10:00|37386.84|37386.84|37371.87|37371.87|37395.45|37395.45|37371.53|37371.53|0
1596197700000|2020-07-31 12:15:00|37379.14|37379.14|37318.27|37318.27|37386.42|37386.42|37318.27|37318.27|0
1596198000000|2020-07-31 12:20:00|37325.55|37325.55|37346.03|37346.03|37360.58|37360.58|37318.27|37318.27|0
1596198300000|2020-07-31 12:25:00|37344.69|37344.69|37345.63|37345.63|37345.63|37345.63|37331.48|37331.48|0
1596198600000|2020-07-31 12:30:00|37352.9|37352.9|37355.16|37355.16|37372.8|37372.8|37346.96|37346.96|0
1596198900000|2020-07-31 12:35:00|37347.88|37347.88|37355.33|37355.33|37379.66|37379.66|37347.88|37347.88|0
1596199200000|2020-07-31 12:40:00|37348.05|37348.05|37347.62|37347.62|37360.83|37360.83|37340.53|37340.53|0
1596199500000|2020-07-31 12:45:00|37354.9|37354.9|37391.57|37391.57|37395.28|37395.28|37347.62|37347.62|0
1596199800000|2020-07-31 12:50:00|37387.43|37387.43|37404.41|37404.41|37428.91|37428.91|37387.43|37387.43|0
1596200100000|2020-07-31 12:55:00|37397.13|37397.13|37386.85|37386.85|37407.08|37407.08|37382.25|37382.25|0
1596200400000|2020-07-31 13:00:00|37394.12|37394.12|37396.14|37396.14|37396.14|37396.14|37370.31|37370.31|0
1596200700000|2020-07-31 13:05:00|37394.8|37394.8|37423.32|37423.32|37423.32|37423.32|37380.26|37380.26|0
1596201000000|2020-07-31 13:10:00|37424.66|37424.66|37415.13|37415.13|37440.54|37440.54|37396.9|37396.9|0
1596201300000|2020-07-31 13:15:00|37407.86|37407.86|37415.38|37415.38|37429.93|37429.93|37384.7|37384.7|0
1596201600000|2020-07-31 13:20:00|37408.11|37408.11|37390.13|37390.13|37432.61|37432.61|37378.25|37378.25|0
1596201900000|2020-07-31 13:25:00|37382.85|37382.85|37387.27|37387.27|37393.21|37393.21|37373.3|37373.3|0
1596202200000|2020-07-31 13:30:00|37394.55|37394.55|37404.25|37404.25|37418.79|37418.79|37342.04|37342.04|0
1596202500000|2020-07-31 13:35:00|37396.97|37396.97|37315.82|37315.82|37418.79|37418.79|37308.55|37308.55|0
1596202800000|2020-07-31 13:40:00|37316.07|37316.07|37293.29|37293.29|37327.61|37327.61|37286.01|37286.01|0
1596203100000|2020-07-31 13:45:00|37294.91|37294.91|37334.71|37334.71|37418.74|37418.74|37280.36|37280.36|0
1596203400000|2020-07-31 13:50:00|37341.98|37341.98|37333.04|37333.04|37341.98|37341.98|37273.03|37273.03|0
1596203700000|2020-07-31 13:55:00|37325.77|37325.77|37285.13|37285.13|37330.16|37330.16|37277.65|37277.65|0
1596204000000|2020-07-31 14:00:00|37277.86|37277.86|37229.62|37229.62|37277.86|37277.86|37216.99|37216.99|0
1596204300000|2020-07-31 14:05:00|37222.34|37222.34|37207.14|37207.14|37236.89|37236.89|37195.85|37195.85|0
1596204600000|2020-07-31 14:10:00|37199.87|37199.87|37199.87|37199.87|37207.14|37207.14|37145.51|37145.51|0
1596204900000|2020-07-31 14:15:00|37198.53|37198.53|37226.28|37226.28|37253.46|37253.46|37198.53|37198.53|0
1596205200000|2020-07-31 14:20:00|37219.01|37219.01|37294.43|37294.43|37303.62|37303.62|37181.88|37181.88|0
1596205500000|2020-07-31 14:25:00|37287.15|37287.15|37224.19|37224.19|37287.15|37287.15|37188.4|37188.4|0
1596205800000|2020-07-31 14:30:00|37216.91|37216.91|37203.7|37203.7|37248.69|37248.69|37203.7|37203.7|0
1596206100000|2020-07-31 14:35:00|37210.98|37210.98|37230.04|37230.04|37234.14|37234.14|37203.7|37203.7|0
1596206400000|2020-07-31 14:40:00|37215.5|37215.5|37152.53|37152.53|37215.5|37215.5|37145.26|37145.26|0
1596206700000|2020-07-31 14:45:00|37145.26|37145.26|37118.59|37118.59|37160.89|37160.89|37115.91|37115.91|0
1596207000000|2020-07-31 14:50:00|37104.04|37104.04|37135.06|37135.06|37156.3|37156.3|37102.7|37102.7|0
1596207300000|2020-07-31 14:55:00|37127.78|37127.78|37132.05|37132.05|37168.42|37168.42|37123.44|37123.44|0
1596207600000|2020-07-31 15:00:00|37130.71|37130.71|37139.65|37139.65|37139.65|37139.65|37110.56|37110.56|0
1596207900000|2020-07-31 15:05:00|37140.99|37140.99|37097.93|37097.93|37148.27|37148.27|37078.78|37078.78|0
1596208200000|2020-07-31 15:10:00|37090.66|37090.66|37120.63|37120.63|37120.63|37120.63|37064.87|37064.87|0
1596208500000|2020-07-31 15:15:00|37113.36|37113.36|37171.9|37171.9|37171.9|37171.9|37095.73|37095.73|0
1596208800000|2020-07-31 15:20:00|37180.52|37180.52|37161.05|37161.05|37181.86|37181.86|37157.36|37157.36|0
1596209100000|2020-07-31 15:25:00|37168.32|37168.32|37216.79|37216.79|37248.78|37248.78|37161.05|37161.05|0
1596438900000|2020-08-03 07:15:00|37159.94|37159.94|37124.05|37124.05|37185.25|37185.25|37124.05|37124.05|0
1596439200000|2020-08-03 07:20:00|37109.5|37109.5|37058.58|37058.58|37124.05|37124.05|37035.42|37035.42|0
1596439500000|2020-08-03 07:25:00|37057.24|37057.24|37003.25|37003.25|37057.24|37057.24|36993.02|36993.02|0
1596439800000|2020-08-03 07:30:00|37001.91|37001.91|37070.09|37070.09|37086.44|37086.44|37000.57|37000.57|0
1596440100000|2020-08-03 07:35:00|37062.82|37062.82|37020.14|37020.14|37066.46|37066.46|37020.14|37020.14|0
1596440400000|2020-08-03 07:40:00|37027.41|37027.41|37094.21|37094.21|37094.21|37094.21|37027.41|37027.41|0
1596440700000|2020-08-03 07:45:00|37079.67|37079.67|37141.65|37141.65|37141.65|37141.65|37046.91|37046.91|0
1596441000000|2020-08-03 07:50:00|37148.92|37148.92|37227.79|37227.79|37227.79|37227.79|37145.68|37145.68|0
1596441300000|2020-08-03 07:55:00|37235.07|37235.07|37289.93|37289.93|37308.14|37308.14|37220.52|37220.52|0
1596441600000|2020-08-03 08:00:00|37297.2|37297.2|37378.73|37378.73|37378.73|37378.73|37275.38|37275.38|0
1596441900000|2020-08-03 08:05:00|37386|37386|37411.18|37411.18|37418.45|37418.45|37339.68|37339.68|0
1596442200000|2020-08-03 08:10:00|37425.72|37425.72|37406.91|37406.91|37440.27|37440.27|37375.13|37375.13|0
1596442500000|2020-08-03 08:15:00|37421.45|37421.45|37313.76|37313.76|37443.27|37443.27|37313.76|37313.76|0
1596442800000|2020-08-03 08:20:00|37311.08|37311.08|37297.8|37297.8|37357.4|37357.4|37293.79|37293.79|0
1596443100000|2020-08-03 08:25:00|37296.46|37296.46|37300.31|37300.31|37311.01|37311.01|37281.91|37281.91|0
1596443400000|2020-08-03 08:30:00|37307.58|37307.58|37265.86|37265.86|37307.58|37307.58|37265.86|37265.86|0
1596443700000|2020-08-03 08:35:00|37280.41|37280.41|37256.49|37256.49|37304.15|37304.15|37251.89|37251.89|0
1596444000000|2020-08-03 08:40:00|37241.94|37241.94|37298.04|37298.04|37298.04|37298.04|37223.2|37223.2|0
1596444300000|2020-08-03 08:45:00|37296.7|37296.7|37348.96|37348.96|37348.96|37348.96|37294.02|37294.02|0
1596444600000|2020-08-03 08:50:00|37366.18|37366.18|37363.5|37363.5|37401.21|37401.21|37347.62|37347.62|0
1596444900000|2020-08-03 08:55:00|37378.05|37378.05|37364.84|37364.84|37393.94|37393.94|37364.84|37364.84|0
1596445200000|2020-08-03 09:00:00|37350.3|37350.3|37431.65|37431.65|37447.53|37447.53|37350.3|37350.3|0
1596445500000|2020-08-03 09:05:00|37424.37|37424.37|37332.31|37332.31|37424.37|37424.37|37332.31|37332.31|0
1596445800000|2020-08-03 09:10:00|37333.65|37333.65|37351.63|37351.63|37352.97|37352.97|37319.1|37319.1|0
1596446100000|2020-08-03 09:15:00|37350.3|37350.3|37303.39|37303.39|37354.31|37354.31|37287.51|37287.51|0
1596446400000|2020-08-03 09:20:00|37303.9|37303.9|37370.62|37370.62|37373.3|37373.3|37303.9|37303.9|0
1596446700000|2020-08-03 09:25:00|37363.35|37363.35|37370.62|37370.62|37406.99|37406.99|37363.35|37363.35|0
1596447000000|2020-08-03 09:30:00|37371.96|37371.96|37402.56|37402.56|37410.09|37410.09|37371.96|37371.96|0
1596447300000|2020-08-03 09:35:00|37403.9|37403.9|37425.47|37425.47|37431.41|37431.41|37395.29|37395.29|0
1596447600000|2020-08-03 09:40:00|37426.81|37426.81|37451.89|37451.89|37459.16|37459.16|37426.81|37426.81|0
1596447900000|2020-08-03 09:45:00|37454.57|37454.57|37459.16|37459.16|37483.66|37483.66|37444.62|37444.62|0
1596448200000|2020-08-03 09:50:00|37466.44|37466.44|37495.36|37495.36|37495.36|37495.36|37440.42|37440.42|0
1596448500000|2020-08-03 09:55:00|37496.7|37496.7|37532.99|37532.99|37547.54|37547.54|37489.42|37489.42|0
1596448800000|2020-08-03 10:00:00|37531.65|37531.65|37514.42|37514.42|37531.65|37531.65|37504.47|37504.47|0
1596449100000|2020-08-03 10:05:00|37513.09|37513.09|37534.15|37534.15|37556.73|37556.73|37513.09|37513.09|0
1596449400000|2020-08-03 10:10:00|37535.49|37535.49|37584.49|37584.49|37606.31|37606.31|37534.15|37534.15|0
1596449700000|2020-08-03 10:15:00|37583.15|37583.15|37563.24|37563.24|37590.42|37590.42|37561.91|37561.91|0
1596450000000|2020-08-03 10:20:00|37577.79|37577.79|37643.69|37643.69|37675.46|37675.46|37577.79|37577.79|0
1596450300000|2020-08-03 10:25:00|37658.23|37658.23|37682.33|37682.33|37682.33|37682.33|37650.96|37650.96|0
1596450600000|2020-08-03 10:30:00|37686.34|37686.34|37658.41|37658.41|37699.55|37699.55|37651.14|37651.14|0
1596450900000|2020-08-03 10:35:00|37665.68|37665.68|37696.29|37696.29|37723.29|37723.29|37664.35|37664.35|0
1596451200000|2020-08-03 10:40:00|37681.74|37681.74|37667.2|37667.2|37700.31|37700.31|37661.26|37661.26|0
1596451500000|2020-08-03 10:45:00|37674.47|37674.47|37672.6|37672.6|37680.4|37680.4|37657.24|37657.24|0
1596451800000|2020-08-03 10:50:00|37679.87|37679.87|37718.09|37718.09|37743.93|37743.93|37661.49|37661.49|0
1596452100000|2020-08-03 10:55:00|37719.43|37719.43|37719.43|37719.43|37726.7|37726.7|37681.72|37681.72|0
1596452400000|2020-08-03 11:00:00|37720.77|37720.77|37770.39|37770.39|37770.39|37770.39|37713.54|37713.54|0
1596452700000|2020-08-03 11:05:00|37763.11|37763.11|37784.94|37784.94|37793.55|37793.55|37761.78|37761.78|0
1596453000000|2020-08-03 11:10:00|37777.66|37777.66|37777.52|37777.52|37799.34|37799.34|37763.11|37763.11|0
1596453300000|2020-08-03 11:15:00|37778.86|37778.86|37706.7|37706.7|37780.2|37780.2|37696.75|37696.75|0
1596453600000|2020-08-03 11:20:00|37713.98|37713.98|37773.5|37773.5|37782.12|37782.12|37711.3|37711.3|0
1596453900000|2020-08-03 11:25:00|37780.78|37780.78|37777.52|37777.52|37790.73|37790.73|37758.96|37758.96|0
1596454200000|2020-08-03 11:30:00|37784.79|37784.79|37803.36|37803.36|37822.5|37822.5|37783.46|37783.46|0
1596454500000|2020-08-03 11:35:00|37806.04|37806.04|37794.67|37794.67|37846.92|37846.92|37778.5|37778.5|0
1596454800000|2020-08-03 11:40:00|37791.99|37791.99|37848.28|37848.28|37849.09|37849.09|37791.99|37791.99|0
1596455100000|2020-08-03 11:45:00|37855.56|37855.56|37839.95|37839.95|37862.83|37862.83|37830.65|37830.65|0
1596455400000|2020-08-03 11:50:00|37847.22|37847.22|37871.85|37871.85|37882.38|37882.38|37847.22|37847.22|0
1596455700000|2020-08-03 11:55:00|37873.87|37873.87|37905.71|37905.71|37919.25|37919.25|37873.87|37873.87|0
1596456000000|2020-08-03 12:00:00|37907.05|37907.05|37902.35|37902.35|37926.47|37926.47|37873.94|37873.94|0
1596456300000|2020-08-03 12:05:00|37916.9|37916.9|37884.55|37884.55|37926.85|37926.85|37870|37870|0
1596456600000|2020-08-03 12:10:00|37877.27|37877.27|37884.87|37884.87|37884.87|37884.87|37852.6|37852.6|0
1596456900000|2020-08-03 12:15:00|37886.21|37886.21|37882.2|37882.2|37909.37|37909.37|37882.2|37882.2|0
1596457200000|2020-08-03 12:20:00|37883.54|37883.54|37882.5|37882.5|37907|37907|37875.22|37875.22|0
1596457500000|2020-08-03 12:25:00|37889.77|37889.77|37925.64|37925.64|37925.64|37925.64|37889.27|37889.27|0
1596457800000|2020-08-03 12:30:00|37918.37|37918.37|37948.87|37948.87|37968.78|37968.78|37918.37|37918.37|0
1596458100000|2020-08-03 12:35:00|37941.6|37941.6|37923.29|37923.29|37941.6|37941.6|37908.74|37908.74|0
1596458400000|2020-08-03 12:40:00|37930.56|37930.56|37926.72|37926.72|37949.88|37949.88|37926.72|37926.72|0
1596458700000|2020-08-03 12:45:00|37928.06|37928.06|37951.22|37951.22|37951.22|37951.22|37922.12|37922.12|0
1596459000000|2020-08-03 12:50:00|37943.94|37943.94|37971.7|37971.7|37971.7|37971.7|37943.94|37943.94|0
1596459300000|2020-08-03 12:55:00|37970.36|37970.36|37945.86|37945.86|37993.52|37993.52|37945.86|37945.86|0
1596459600000|2020-08-03 13:00:00|37938.59|37938.59|37904.4|37904.4|37949.88|37949.88|37897.12|37897.12|0
1596459900000|2020-08-03 13:05:00|37889.85|37889.85|37868.61|37868.61|37898.46|37898.46|37868.61|37868.61|0
1596460200000|2020-08-03 13:10:00|37846.79|37846.79|37903.3|37903.3|37903.3|37903.3|37846.79|37846.79|0
1596460500000|2020-08-03 13:15:00|37907.32|37907.32|37926.06|37926.06|37936.59|37936.59|37907.32|37907.32|0
1596460800000|2020-08-03 13:20:00|37927.39|37927.39|37950.38|37950.38|37959.75|37959.75|37919.45|37919.45|0
1596461100000|2020-08-03 13:25:00|37949.04|37949.04|38030.39|38030.39|38030.39|38030.39|37949.04|37949.04|0
1596461400000|2020-08-03 13:30:00|38023.12|38023.12|37887.41|37887.41|38030.39|38030.39|37880.14|37880.14|0
1596461700000|2020-08-03 13:35:00|37872.87|37872.87|37957.83|37957.83|37959.17|37959.17|37863.85|37863.85|0
1596462000000|2020-08-03 13:40:00|37950.55|37950.55|37907.03|37907.03|37957.83|37957.83|37873.27|37873.27|0
1596462300000|2020-08-03 13:45:00|37921.58|37921.58|37936.05|37936.05|37953.85|37953.85|37920.74|37920.74|0
1596462600000|2020-08-03 13:50:00|37943.32|37943.32|37931.5|37931.5|37954.76|37954.76|37883.26|37883.26|0
1596462900000|2020-08-03 13:55:00|37934.18|37934.18|37981.61|37981.61|37990.23|37990.23|37934.18|37934.18|0
1596463200000|2020-08-03 14:00:00|37996.16|37996.16|38024.24|38024.24|38042.81|38042.81|37996.16|37996.16|0
1596463500000|2020-08-03 14:05:00|38025.58|38025.58|37994.89|37994.89|38036.22|38036.22|37970.56|37970.56|0
1596463800000|2020-08-03 14:10:00|38002.17|38002.17|38084.73|38084.73|38084.73|38084.73|37990.88|37990.88|0
1596464100000|2020-08-03 14:15:00|38092.01|38092.01|38116.75|38116.75|38120.77|38120.77|38059.9|38059.9|0
1596464400000|2020-08-03 14:20:00|38124.03|38124.03|38035.24|38035.24|38125.36|38125.36|38033.9|38033.9|0
1596464700000|2020-08-03 14:25:00|38042.51|38042.51|38043.77|38043.77|38058.4|38058.4|37988.33|37988.33|0
1596465000000|2020-08-03 14:30:00|38052.38|38052.38|38076.25|38076.25|38081.48|38081.48|38023.57|38023.57|0
1596465300000|2020-08-03 14:35:00|38077.59|38077.59|38029.93|38029.93|38077.59|38077.59|38015.38|38015.38|0
1596465600000|2020-08-03 14:40:00|38022.65|38022.65|37989.54|37989.54|38061.7|38061.7|37960.45|37960.45|0
1596465900000|2020-08-03 14:45:00|37998.16|37998.16|37955.89|37955.89|37999.54|37999.54|37938.67|37938.67|0
1596466200000|2020-08-03 14:50:00|37948.62|37948.62|37903.34|37903.34|37948.62|37948.62|37879.85|37879.85|0
1596466500000|2020-08-03 14:55:00|37904.68|37904.68|37898.21|37898.21|37911.95|37911.95|37866.44|37866.44|0
1596466800000|2020-08-03 15:00:00|37890.94|37890.94|37888.1|37888.1|37909.5|37909.5|37848.63|37848.63|0
1596467100000|2020-08-03 15:05:00|37895.37|37895.37|37899.39|37899.39|37908|37908|37883.5|37883.5|0
1596467400000|2020-08-03 15:10:00|37898.05|37898.05|37864.94|37864.94|37903.98|37903.98|37850.39|37850.39|0
1596467700000|2020-08-03 15:15:00|37866.28|37866.28|37925.72|37925.72|37934.33|37934.33|37866.28|37866.28|0
1596468000000|2020-08-03 15:20:00|37918.44|37918.44|37917.54|37917.54|37941.07|37941.07|37896.62|37896.62|0
1596468300000|2020-08-03 15:25:00|37924.81|37924.81|37966.27|37966.27|37966.27|37966.27|37893.04|37893.04|0
1596525300000|2020-08-04 07:15:00|37733.23|37733.23|37695.38|37695.38|37753.72|37753.72|37677.54|37677.54|0
1596525600000|2020-08-04 07:20:00|37709.93|37709.93|37672.99|37672.99|37732.5|37732.5|37656.7|37656.7|0
1596525900000|2020-08-04 07:25:00|37680.27|37680.27|37680.37|37680.37|37680.37|37680.37|37623.92|37623.92|0
1596526200000|2020-08-04 07:30:00|37679.03|37679.03|37656.86|37656.86|37715.8|37715.8|37641.32|37641.32|0
1596526500000|2020-08-04 07:35:00|37664.13|37664.13|37788.37|37788.37|37788.37|37788.37|37664.13|37664.13|0
1596526800000|2020-08-04 07:40:00|37787.03|37787.03|37766.88|37766.88|37806.75|37806.75|37752.33|37752.33|0
1596527100000|2020-08-04 07:45:00|37774.15|37774.15|37711.18|37711.18|37788.7|37788.7|37701.23|37701.23|0
1596527400000|2020-08-04 07:50:00|37689.36|37689.36|37596.55|37596.55|37689.36|37689.36|37596.55|37596.55|0
1596527700000|2020-08-04 07:55:00|37582|37582|37598.46|37598.46|37602.48|37602.48|37567.45|37567.45|0
1596528000000|2020-08-04 08:00:00|37597.13|37597.13|37624.3|37624.3|37624.3|37624.3|37583.92|37583.92|0
1596528300000|2020-08-04 08:05:00|37617.03|37617.03|37656.07|37656.07|37663.35|37663.35|37599.05|37599.05|0
1596528600000|2020-08-04 08:10:00|37650.82|37650.82|37669.38|37669.38|37676.66|37676.66|37640.29|37640.29|0
1596528900000|2020-08-04 08:15:00|37683.93|37683.93|37715.45|37715.45|37731.33|37731.33|37683.93|37683.93|0
1596529200000|2020-08-04 08:20:00|37718.13|37718.13|37757.75|37757.75|37765.03|37765.03|37705.5|37705.5|0
1596529500000|2020-08-04 08:25:00|37772.3|37772.3|37811.35|37811.35|37834.51|37834.51|37772.3|37772.3|0
1596529800000|2020-08-04 08:30:00|37818.62|37818.62|37804.83|37804.83|37868.96|37868.96|37790.86|37790.86|0
1596530100000|2020-08-04 08:35:00|37799.48|37799.48|37788.77|37788.77|37806.75|37806.75|37772.3|37772.3|0
1596530400000|2020-08-04 08:40:00|37781.49|37781.49|37755.66|37755.66|37810.59|37810.59|37755.66|37755.66|0
1596530700000|2020-08-04 08:45:00|37762.93|37762.93|37800.81|37800.81|37821.29|37821.29|37762.93|37762.93|0
1596531000000|2020-08-04 08:50:00|37793.54|37793.54|37835.26|37835.26|37835.26|37835.26|37784.92|37784.92|0
1596531300000|2020-08-04 08:55:00|37827.99|37827.99|37788.94|37788.94|37827.99|37827.99|37788.94|37788.94|0
1596531600000|2020-08-04 09:00:00|37796.21|37796.21|37810.76|37810.76|37816.7|37816.7|37796.21|37796.21|0
1596531900000|2020-08-04 09:05:00|37818.04|37818.04|37907.42|37907.42|37907.42|37907.42|37810.76|37810.76|0
1596532200000|2020-08-04 09:10:00|37891.53|37891.53|37906.66|37906.66|37932.5|37932.5|37891.53|37891.53|0
1596532500000|2020-08-04 09:15:00|37913.93|37913.93|37907.24|37907.24|37956.24|37956.24|37905.9|37905.9|0
1596532800000|2020-08-04 09:20:00|37899.97|37899.97|37924.97|37924.97|37925.22|37925.22|37892.69|37892.69|0
1596533100000|2020-08-04 09:25:00|37903.15|37903.15|37881.33|37881.33|37905.83|37905.83|37876.73|37876.73|0
1596533400000|2020-08-04 09:30:00|37895.88|37895.88|37922.3|37922.3|37930.91|37930.91|37875.98|37875.98|0
1596533700000|2020-08-04 09:35:00|37920.96|37920.96|37875.47|37875.47|37935.51|37935.51|37853.4|37853.4|0
1596534000000|2020-08-04 09:40:00|37868.2|37868.2|37866.86|37866.86|37882.74|37882.74|37843.7|37843.7|0
1596534300000|2020-08-04 09:45:00|37868.2|37868.2|37893.63|37893.63|37900.9|37900.9|37846.37|37846.37|0
1596534600000|2020-08-04 09:50:00|37890.95|37890.95|37914.11|37914.11|37937.27|37937.27|37867.79|37867.79|0
1596534900000|2020-08-04 09:55:00|37911.28|37911.28|37859.43|37859.43|37911.28|37911.28|37859.02|37859.02|0
1596535200000|2020-08-04 10:00:00|37866.7|37866.7|37881.66|37881.66|37897.14|37897.14|37866.7|37866.7|0
1596535500000|2020-08-04 10:05:00|37880.32|37880.32|37865.77|37865.77|37881.66|37881.66|37865.77|37865.77|0
1596535800000|2020-08-04 10:10:00|37851.22|37851.22|37811.09|37811.09|37851.22|37851.22|37808.41|37808.41|0
1596536100000|2020-08-04 10:15:00|37803.82|37803.82|37850.9|37850.9|37852.23|37852.23|37780.66|37780.66|0
1596536400000|2020-08-04 10:20:00|37849.56|37849.56|37874.64|37874.64|37881.91|37881.91|37838.27|37838.27|0
1596536700000|2020-08-04 10:25:00|37881.91|37881.91|37849.38|37849.38|37881.91|37881.91|37846.12|37846.12|0
1596537000000|2020-08-04 10:30:00|37856.65|37856.65|37853.57|37853.57|37898.38|37898.38|37852.23|37852.23|0
1596537300000|2020-08-04 10:35:00|37854.91|37854.91|37858.17|37858.17|37879.41|37879.41|37852.23|37852.23|0
1596537600000|2020-08-04 10:40:00|37865.44|37865.44|37869.28|37869.28|37883.25|37883.25|37857.41|37857.41|0
1596537900000|2020-08-04 10:45:00|37876.56|37876.56|37901.28|37901.28|37916.36|37916.36|37876.56|37876.56|0
1596538200000|2020-08-04 10:50:00|37915.83|37915.83|37903.2|37903.2|37923.1|37923.1|37881.38|37881.38|0
1596538500000|2020-08-04 10:55:00|37895.93|37895.93|37884.64|37884.64|37911.81|37911.81|37884.64|37884.64|0
1596538800000|2020-08-04 11:00:00|37891.91|37891.91|37918.55|37918.55|37932.35|37932.35|37880.85|37880.85|0
1596539100000|2020-08-04 11:05:00|37911.28|37911.28|37939.7|37939.7|37939.7|37939.7|37896.63|37896.63|0
1596539400000|2020-08-04 11:10:00|37946.97|37946.97|37925.15|37925.15|37946.97|37946.97|37917.88|37917.88|0
1596539700000|2020-08-04 11:15:00|37917.88|37917.88|37872.49|37872.49|37917.88|37917.88|37868.47|37868.47|0
1596540000000|2020-08-04 11:20:00|37887.04|37887.04|37930.15|37930.15|37931.49|37931.49|37887.04|37887.04|0
1596540300000|2020-08-04 11:25:00|37928.81|37928.81|37910.25|37910.25|37928.81|37928.81|37905.65|37905.65|0
1596540600000|2020-08-04 11:30:00|37911.59|37911.59|37857.23|37857.23|37911.59|37911.59|37835.41|37835.41|0
1596540900000|2020-08-04 11:35:00|37864.51|37864.51|37800.21|37800.21|37874.46|37874.46|37800.21|37800.21|0
1596541200000|2020-08-04 11:40:00|37804.22|37804.22|37827.39|37827.39|37838.67|37838.67|37804.22|37804.22|0
1596541500000|2020-08-04 11:45:00|37826.05|37826.05|37799.63|37799.63|37836|37836|37799.63|37799.63|0
1596541800000|2020-08-04 11:50:00|37803.64|37803.64|37798.21|37798.21|37806.32|37806.32|37779.15|37779.15|0
1596542100000|2020-08-04 11:55:00|37802.23|37802.23|37808.16|37808.16|37826.73|37826.73|37802.23|37802.23|0
1596542400000|2020-08-04 12:00:00|37805.49|37805.49|37812.76|37812.76|37820.03|37820.03|37795.53|37795.53|0
1596542700000|2020-08-04 12:05:00|37821.37|37821.37|37856.1|37856.1|37863.37|37863.37|37821.37|37821.37|0
1596543000000|2020-08-04 12:10:00|37840.21|37840.21|37822.98|37822.98|37840.21|37840.21|37821.65|37821.65|0
1596543300000|2020-08-04 12:15:00|37815.71|37815.71|37786.09|37786.09|37815.71|37815.71|37786.09|37786.09|0
1596543600000|2020-08-04 12:20:00|37784.75|37784.75|37775.55|37775.55|37793.36|37793.36|37764.84|37764.84|0
1596543900000|2020-08-04 12:25:00|37780.91|37780.91|37788.94|37788.94|37788.94|37788.94|37773.63|37773.63|0
1596544200000|2020-08-04 12:30:00|37796.21|37796.21|37798.54|37798.54|37799.88|37799.88|37786.26|37786.26|0
1596544500000|2020-08-04 12:35:00|37801.21|37801.21|37793.94|37793.94|37805.81|37805.81|37779.97|37779.97|0
1596544800000|2020-08-04 12:40:00|37801.21|37801.21|37765.6|37765.6|37807.91|37807.91|37765.6|37765.6|0
1596545100000|2020-08-04 12:45:00|37772.88|37772.88|37779.29|37779.29|37782.83|37782.83|37760.73|37760.73|0
1596545400000|2020-08-04 12:50:00|37786.57|37786.57|37721.68|37721.68|37808.39|37808.39|37710.39|37710.39|0
1596545700000|2020-08-04 12:55:00|37723.02|37723.02|37721.1|37721.1|37741.58|37741.58|37709.81|37709.81|0
1596546000000|2020-08-04 13:00:00|37706.55|37706.55|37738.6|37738.6|37745.88|37745.88|37703.88|37703.88|0
1596546300000|2020-08-04 13:05:00|37737.27|37737.27|37718.7|37718.7|37744.54|37744.54|37711.43|37711.43|0
1596546600000|2020-08-04 13:10:00|37725.98|37725.98|37711.43|37711.43|37728.65|37728.65|37711.43|37711.43|0
1596546900000|2020-08-04 13:15:00|37696.88|37696.88|37685.59|37685.59|37708.75|37708.75|37671.04|37671.04|0
1596547200000|2020-08-04 13:20:00|37678.32|37678.32|37671.04|37671.04|37694.2|37694.2|37671.04|37671.04|0
1596547500000|2020-08-04 13:25:00|37663.77|37663.77|37632|37632|37665.11|37665.11|37632|37632|0
1596547800000|2020-08-04 13:30:00|37624.72|37624.72|37556|37556|37636.01|37636.01|37541.45|37541.45|0
1596548100000|2020-08-04 13:35:00|37548.73|37548.73|37577.82|37577.82|37598.3|37598.3|37538.77|37538.77|0
1596548400000|2020-08-04 13:40:00|37585.09|37585.09|37686.75|37686.75|37715.85|37715.85|37585.09|37585.09|0
1596548700000|2020-08-04 13:45:00|37694.03|37694.03|37709.33|37709.33|37737.09|37737.09|37672.2|37672.2|0
1596549000000|2020-08-04 13:50:00|37707.99|37707.99|37683.49|37683.49|37725.22|37725.22|37665.69|37665.69|0
1596549300000|2020-08-04 13:55:00|37684.83|37684.83|37690.77|37690.77|37710.67|37710.67|37684.83|37684.83|0
1596549600000|2020-08-04 14:00:00|37719.86|37719.86|37713.94|37713.94|37745.7|37745.7|37688.09|37688.09|0
1596549900000|2020-08-04 14:05:00|37712.61|37712.61|37733.09|37733.09|37746.3|37746.3|37712.61|37712.61|0
1596550200000|2020-08-04 14:10:00|37725.81|37725.81|37722.55|37722.55|37754.91|37754.91|37713.94|37713.94|0
1596550500000|2020-08-04 14:15:00|37729.83|37729.83|37724.47|37724.47|37739.78|37739.78|37708.59|37708.59|0
1596550800000|2020-08-04 14:20:00|37723.47|37723.47|37733.74|37733.74|37734.76|37734.76|37688.44|37688.44|0
1596551100000|2020-08-04 14:25:00|37735.08|37735.08|37711.74|37711.74|37744.45|37744.45|37687.24|37687.24|0
1596551400000|2020-08-04 14:30:00|37726.29|37726.29|37736.82|37736.82|37745.43|37745.43|37699.11|37699.11|0
1596551700000|2020-08-04 14:35:00|37722.27|37722.27|37757.3|37757.3|37757.3|37757.3|37720.94|37720.94|0
1596552000000|2020-08-04 14:40:00|37750.03|37750.03|37727.63|37727.63|37754.05|37754.05|37703.13|37703.13|0
1596552300000|2020-08-04 14:45:00|37726.29|37726.29|37736.83|37736.83|37758.65|37758.65|37722.28|37722.28|0
1596552600000|2020-08-04 14:50:00|37744.1|37744.1|37776.45|37776.45|37791.76|37791.76|37728.21|37728.21|0
1596552900000|2020-08-04 14:55:00|37777.79|37777.79|37800.95|37800.95|37829.29|37829.29|37761.15|37761.15|0
1596553200000|2020-08-04 15:00:00|37815.5|37815.5|37850.62|37850.62|37857.22|37857.22|37806.3|37806.3|0
1596553500000|2020-08-04 15:05:00|37850.87|37850.87|37833.48|37833.48|37850.87|37850.87|37812.74|37812.74|0
1596553800000|2020-08-04 15:10:00|37826.2|37826.2|37826.46|37826.46|37846.36|37846.36|37811.66|37811.66|0
1596554100000|2020-08-04 15:15:00|37819.18|37819.18|37839.41|37839.41|37847.78|37847.78|37811.91|37811.91|0
1596554400000|2020-08-04 15:20:00|37839.67|37839.67|37840.43|37840.43|37850.88|37850.88|37799.56|37799.56|0
1596554700000|2020-08-04 15:25:00|37833.16|37833.16|37800.5|37800.5|37859.5|37859.5|37781.4|37781.4|0
1596611700000|2020-08-05 07:15:00|38018.06|38018.06|37987.8|37987.8|38059.78|38059.78|37973.83|37973.83|0
1596612000000|2020-08-05 07:20:00|37995.07|37995.07|38014.8|38014.8|38027.43|38027.43|37978.61|37978.61|0
1596612300000|2020-08-05 07:25:00|38013.46|38013.46|38052.33|38052.33|38067.63|38067.63|37996.23|37996.23|0
1596612600000|2020-08-05 07:30:00|38066.88|38066.88|38153|38153|38155.68|38155.68|38066.88|38066.88|0
1596612900000|2020-08-05 07:35:00|38167.55|38167.55|38075.16|38075.16|38170.23|38170.23|38065.79|38065.79|0
1596613200000|2020-08-05 07:40:00|38082.44|38082.44|38098.15|38098.15|38114.03|38114.03|38071.73|38071.73|0
1596613500000|2020-08-05 07:45:00|38112.7|38112.7|38150.58|38150.58|38189.63|38189.63|38105.42|38105.42|0
1596613800000|2020-08-05 07:50:00|38159.19|38159.19|38156.52|38156.52|38182.35|38182.35|38140.63|38140.63|0
1596614100000|2020-08-05 07:55:00|38157.85|38157.85|38199.58|38199.58|38228.67|38228.67|38150.58|38150.58|0
1596614400000|2020-08-05 08:00:00|38198.24|38198.24|38198.24|38198.24|38227.33|38227.33|38198.24|38198.24|0
1596614700000|2020-08-05 08:05:00|38212.79|38212.79|38144.06|38144.06|38212.79|38212.79|38126.84|38126.84|0
1596615000000|2020-08-05 08:10:00|38145.4|38145.4|38146.74|38146.74|38168.56|38168.56|38130.85|38130.85|0
1596615300000|2020-08-05 08:15:00|38145.4|38145.4|38105.02|38105.02|38145.4|38145.4|38075.92|38075.92|0
1596615600000|2020-08-05 08:20:00|38107.69|38107.69|38049.91|38049.91|38114.97|38114.97|38049.91|38049.91|0
1596615900000|2020-08-05 08:25:00|38048.57|38048.57|37993.64|37993.64|38048.57|38048.57|37985.02|37985.02|0
1596616200000|2020-08-05 08:30:00|37992.3|37992.3|37958.6|37958.6|37992.3|37992.3|37926.83|37926.83|0
1596616500000|2020-08-05 08:35:00|37980.43|37980.43|37975.08|37975.08|37980.43|37980.43|37965.88|37965.88|0
1596616800000|2020-08-05 08:40:00|37976.41|37976.41|38003.59|38003.59|38044.56|38044.56|37976.41|37976.41|0
1596617100000|2020-08-05 08:45:00|38010.86|38010.86|38032.11|38032.11|38039.38|38039.38|37974.5|37974.5|0
1596617400000|2020-08-05 08:50:00|38033.44|38033.44|38073.07|38073.07|38097.57|38097.57|38033.44|38033.44|0
1596617700000|2020-08-05 08:55:00|38065.8|38065.8|38049.91|38049.91|38080.35|38080.35|38049.91|38049.91|0
1596618000000|2020-08-05 09:00:00|38057.19|38057.19|38019.48|38019.48|38057.19|38057.19|38019.48|38019.48|0
1596618300000|2020-08-05 09:05:00|38020.82|38020.82|38056.43|38056.43|38057.19|38057.19|38020.82|38020.82|0
1596618600000|2020-08-05 09:10:00|38049.15|38049.15|38059.1|38059.1|38063.7|38063.7|38041.88|38041.88|0
1596618900000|2020-08-05 09:15:00|38066.38|38066.38|38044.56|38044.56|38084.94|38084.94|38035.94|38035.94|0
1596619200000|2020-08-05 09:20:00|38051.83|38051.83|38048.57|38048.57|38060.44|38060.44|38031.35|38031.35|0
1596619500000|2020-08-05 09:25:00|38055.85|38055.85|38090.3|38090.3|38098.91|38098.91|38055.85|38055.85|0
1596619800000|2020-08-05 09:30:00|38075.75|38075.75|38039.38|38039.38|38097.57|38097.57|38038.04|38038.04|0
1596620100000|2020-08-05 09:35:00|38040.72|38040.72|38072.49|38072.49|38079.76|38079.76|38040.72|38040.72|0
1596620400000|2020-08-05 09:40:00|38075.17|38075.17|38115.58|38115.58|38115.58|38115.58|38067.23|38067.23|0
1596620700000|2020-08-05 09:45:00|38116.92|38116.92|38147.35|38147.35|38157.3|38157.3|38116.92|38116.92|0
1596621000000|2020-08-05 09:50:00|38161.9|38161.9|38188.32|38188.32|38189.65|38189.65|38160.56|38160.56|0
1596621300000|2020-08-05 09:55:00|38189.65|38189.65|38164.24|38164.24|38194.42|38194.42|38164.24|38164.24|0
1596621600000|2020-08-05 10:00:00|38178.79|38178.79|38171.51|38171.51|38201.95|38201.95|38171.51|38171.51|0
1596621900000|2020-08-05 10:05:00|38170.18|38170.18|38182.05|38182.05|38200.61|38200.61|38170.18|38170.18|0
1596622200000|2020-08-05 10:10:00|38174.77|38174.77|38161.56|38161.56|38190.66|38190.66|38150.27|38150.27|0
1596622500000|2020-08-05 10:15:00|38154.29|38154.29|38190.66|38190.66|38201.95|38201.95|38154.29|38154.29|0
1596622800000|2020-08-05 10:20:00|38197.93|38197.93|38170.76|38170.76|38212.48|38212.48|38170.76|38170.76|0
1596623100000|2020-08-05 10:25:00|38172.1|38172.1|38213.06|38213.06|38213.06|38213.06|38172.1|38172.1|0
1596623400000|2020-08-05 10:30:00|38214.4|38214.4|38244.83|38244.83|38244.83|38244.83|38207.13|38207.13|0
1596623700000|2020-08-05 10:35:00|38245.64|38245.64|38268.8|38268.8|38268.8|38268.8|38244.3|38244.3|0
1596624000000|2020-08-05 10:40:00|38246.98|38246.98|38256.93|38256.93|38265.55|38265.55|38246.98|38246.98|0
1596624300000|2020-08-05 10:45:00|38249.66|38249.66|38197.4|38197.4|38259.61|38259.61|38190.13|38190.13|0
1596624600000|2020-08-05 10:50:00|38204.68|38204.68|38207.68|38207.68|38211.7|38211.7|38173.99|38173.99|0
1596624900000|2020-08-05 10:55:00|38222.23|38222.23|38284.19|38284.19|38284.19|38284.19|38222.23|38222.23|0
1596625200000|2020-08-05 11:00:00|38283.68|38283.68|38217.46|38217.46|38283.68|38283.68|38216.12|38216.12|0
1596625500000|2020-08-05 11:05:00|38232.01|38232.01|38237.36|38237.36|38237.36|38237.36|38212.87|38212.87|0
1596625800000|2020-08-05 11:10:00|38236.03|38236.03|38208.13|38208.13|38236.03|38236.03|38193.59|38193.59|0
1596626100000|2020-08-05 11:15:00|38222.68|38222.68|38191.17|38191.17|38238.57|38238.57|38184.97|38184.97|0
1596626400000|2020-08-05 11:20:00|38183.9|38183.9|38169.35|38169.35|38186.57|38186.57|38169.35|38169.35|0
1596626700000|2020-08-05 11:25:00|38162.07|38162.07|38158.82|38158.82|38183.9|38183.9|38147.53|38147.53|0
1596627000000|2020-08-05 11:30:00|38166.09|38166.09|38186.57|38186.57|38186.57|38186.57|38148.86|38148.86|0
1596627300000|2020-08-05 11:35:00|38187.91|38187.91|38173.36|38173.36|38211.07|38211.07|38173.36|38173.36|0
1596627600000|2020-08-05 11:40:00|38174.7|38174.7|38177.38|38177.38|38189.25|38189.25|38167.43|38167.43|0
1596627900000|2020-08-05 11:45:00|38178.72|38178.72|38162.25|38162.25|38198.04|38198.04|38162.25|38162.25|0
1596628200000|2020-08-05 11:50:00|38147.7|38147.7|38196.7|38196.7|38196.7|38196.7|38147.7|38147.7|0
1596628500000|2020-08-05 11:55:00|38198.04|38198.04|38217.94|38217.94|38217.94|38217.94|38198.04|38198.04|0
1596628800000|2020-08-05 12:00:00|38203.39|38203.39|38148.46|38148.46|38203.39|38203.39|38142.53|38142.53|0
1596629100000|2020-08-05 12:05:00|38148.96|38148.96|38193.95|38193.95|38193.95|38193.95|38148.96|38148.96|0
1596629400000|2020-08-05 12:10:00|38201.22|38201.22|38215.77|38215.77|38217.11|38217.11|38201.22|38201.22|0
1596629700000|2020-08-05 12:15:00|38223.04|38223.04|38215.77|38215.77|38224.38|38224.38|38176.72|38176.72|0
1596630000000|2020-08-05 12:20:00|38208.49|38208.49|38282.57|38282.57|38282.57|38282.57|38208.49|38208.49|0
1596630300000|2020-08-05 12:25:00|38268.02|38268.02|38271.79|38271.79|38273.13|38273.13|38246.2|38246.2|0
1596630600000|2020-08-05 12:30:00|38273.13|38273.13|38219.94|38219.94|38273.13|38273.13|38218.6|38218.6|0
1596630900000|2020-08-05 12:35:00|38243.1|38243.1|38260.32|38260.32|38266.26|38266.26|38237.16|38237.16|0
1596631200000|2020-08-05 12:40:00|38253.05|38253.05|38228.55|38228.55|38253.05|38253.05|38228.55|38228.55|0
1596631500000|2020-08-05 12:45:00|38231.23|38231.23|38183.32|38183.32|38231.23|38231.23|38173.36|38173.36|0
1596631800000|2020-08-05 12:50:00|38190.59|38190.59|38189|38189|38197.86|38197.86|38183.32|38183.32|0
1596632100000|2020-08-05 12:55:00|38187.66|38187.66|38192.26|38192.26|38216.76|38216.76|38184.98|38184.98|0
1596632400000|2020-08-05 13:00:00|38190.92|38190.92|38174.45|38174.45|38190.92|38190.92|38149.95|38149.95|0
1596632700000|2020-08-05 13:05:00|38175.79|38175.79|38167.18|38167.18|38175.79|38175.79|38159.9|38159.9|0
1596633000000|2020-08-05 13:10:00|38152.63|38152.63|38116.53|38116.53|38152.63|38152.63|38116.53|38116.53|0
1596633300000|2020-08-05 13:15:00|38115.2|38115.2|38078.07|38078.07|38115.2|38115.2|38076.15|38076.15|0
1596633600000|2020-08-05 13:20:00|38085.34|38085.34|38091.86|38091.86|38108.5|38108.5|38085.34|38085.34|0
1596633900000|2020-08-05 13:25:00|38084.58|38084.58|38096.46|38096.46|38102.39|38102.39|38081.91|38081.91|0
1596634200000|2020-08-05 13:30:00|38089.18|38089.18|38089.18|38089.18|38163.26|38163.26|38085.92|38085.92|0
1596634500000|2020-08-05 13:35:00|38087.84|38087.84|38101.05|38101.05|38101.05|38101.05|38064.68|38064.68|0
1596634800000|2020-08-05 13:40:00|38108.33|38108.33|38101.05|38101.05|38115.6|38115.6|38064.68|38064.68|0
1596635100000|2020-08-05 13:45:00|38108.33|38108.33|38032.91|38032.91|38115.6|38115.6|38026.97|38026.97|0
1596635400000|2020-08-05 13:50:00|38040.18|38040.18|38076.53|38076.53|38083.8|38083.8|38025.64|38025.64|0
1596635700000|2020-08-05 13:55:00|38075.19|38075.19|38098.35|38098.35|38098.35|38098.35|38053.37|38053.37|0
1596636000000|2020-08-05 14:00:00|38099.69|38099.69|38004.55|38004.55|38099.69|38099.69|37985.99|37985.99|0
1596636300000|2020-08-05 14:05:00|38011.82|38011.82|37963.58|37963.58|38013.16|38013.16|37940.42|37940.42|0
1596636600000|2020-08-05 14:10:00|37949.04|37949.04|37928.55|37928.55|37961.66|37961.66|37918.6|37918.6|0
1596636900000|2020-08-05 14:15:00|37906.73|37906.73|37967.02|37967.02|37972.95|37972.95|37906.73|37906.73|0
1596637200000|2020-08-05 14:20:00|37968.36|37968.36|37965.1|37965.1|37968.36|37968.36|37941.94|37941.94|0
1596637500000|2020-08-05 14:25:00|37963.76|37963.76|37934.66|37934.66|37965.1|37965.1|37926.05|37926.05|0
1596637800000|2020-08-05 14:30:00|37933.33|37933.33|37954.31|37954.31|37961.59|37961.59|37929.31|37929.31|0
1596638100000|2020-08-05 14:35:00|37947.04|37947.04|37931.15|37931.15|37954.31|37954.31|37925.22|37925.22|0
1596638400000|2020-08-05 14:40:00|37932.49|37932.49|37957.24|37957.24|37957.24|37957.24|37909.33|37909.33|0
1596638700000|2020-08-05 14:45:00|37949.97|37949.97|37968.55|37968.55|37990.37|37990.37|37948.63|37948.63|0
1596639000000|2020-08-05 14:50:00|37975.83|37975.83|37906.35|37906.35|37975.83|37975.83|37906.35|37906.35|0
1596639300000|2020-08-05 14:55:00|37899.07|37899.07|37893.26|37893.26|37903.09|37903.09|37864.04|37864.04|0
1596639600000|2020-08-05 15:00:00|37885.99|37885.99|37847.78|37847.78|37893.26|37893.26|37847.78|37847.78|0
1596639900000|2020-08-05 15:05:00|37849.12|37849.12|37853.91|37853.91|37882.73|37882.73|37841.84|37841.84|0
1596640200000|2020-08-05 15:10:00|37861.19|37861.19|37895.59|37895.59|37895.59|37895.59|37852.25|37852.25|0
1596640500000|2020-08-05 15:15:00|37894.25|37894.25|37857.93|37857.93|37894.25|37894.25|37843.38|37843.38|0
1596640800000|2020-08-05 15:20:00|37864.8|37864.8|37813.35|37813.35|37866.14|37866.14|37806.08|37806.08|0
1596641100000|2020-08-05 15:25:00|37820.63|37820.63|37823.35|37823.35|37859.67|37859.67|37813.35|37813.35|0
1596698100000|2020-08-06 07:15:00|37229.99|37229.99|37167.29|37167.29|37229.99|37229.99|37148.05|37148.05|0
1596698400000|2020-08-06 07:20:00|37152.74|37152.74|37076.34|37076.34|37189.11|37189.11|37069.65|37069.65|0
1596698700000|2020-08-06 07:25:00|37070.99|37070.99|37057.96|37057.96|37100.26|37100.26|37018.91|37018.91|0
1596699000000|2020-08-06 07:30:00|37075.18|37075.18|37081.95|37081.95|37091.65|37091.65|37040.73|37040.73|0
1596699300000|2020-08-06 07:35:00|37089.22|37089.22|37142.06|37142.06|37172.49|37172.49|37089.22|37089.22|0
1596699600000|2020-08-06 07:40:00|37127.51|37127.51|37176.33|37176.33|37181.69|37181.69|37126.17|37126.17|0
1596699900000|2020-08-06 07:45:00|37177.67|37177.67|37085.13|37085.13|37228.69|37228.69|37085.13|37085.13|0
1596700200000|2020-08-06 07:50:00|37087.15|37087.15|37080.46|37080.46|37110.89|37110.89|37066.84|37066.84|0
1596700500000|2020-08-06 07:55:00|37073.18|37073.18|37086.39|37086.39|37086.39|37086.39|37052.7|37052.7|0
1596700800000|2020-08-06 08:00:00|37079.12|37079.12|36983.45|36983.45|37079.12|37079.12|36983.45|36983.45|0
1596701100000|2020-08-06 08:05:00|36990.73|36990.73|36964.31|36964.31|37019.82|37019.82|36957.04|36957.04|0
1596701400000|2020-08-06 08:10:00|36971.58|36971.58|36966.99|36966.99|36983.45|36983.45|36947.08|36947.08|0
1596701700000|2020-08-06 08:15:00|36965.65|36965.65|36993.41|36993.41|36993.41|36993.41|36908.04|36908.04|0
1596702000000|2020-08-06 08:20:00|36986.13|36986.13|37060.21|37060.21|37074.76|37074.76|36976.18|36976.18|0
1596702300000|2020-08-06 08:25:00|37061.55|37061.55|37077.43|37077.43|37089.3|37089.3|37055.61|37055.61|0
1596702600000|2020-08-06 08:30:00|37078.77|37078.77|37062.13|37062.13|37086.05|37086.05|37054.85|37054.85|0
1596702900000|2020-08-06 08:35:00|37054.85|37054.85|37053.11|37053.11|37060.39|37060.39|37045.08|37045.08|0
1596703200000|2020-08-06 08:40:00|37060.39|37060.39|37063.06|37063.06|37064.4|37064.4|37053.11|37053.11|0
1596703500000|2020-08-06 08:45:00|37055.79|37055.79|37043.54|37043.54|37071.67|37071.67|37036.26|37036.26|0
1596703800000|2020-08-06 08:50:00|37040.86|37040.86|37073.05|37073.05|37077.74|37077.74|37040.86|37040.86|0
1596704100000|2020-08-06 08:55:00|37070.62|37070.62|37053.62|37053.62|37071.96|37071.96|37053.62|37053.62|0
1596704400000|2020-08-06 09:00:00|37052.28|37052.28|37075.44|37075.44|37081.37|37081.37|37045|37045|0
1596704700000|2020-08-06 09:05:00|37074.1|37074.1|37107.97|37107.97|37107.97|37107.97|37074.1|37074.1|0
1596705000000|2020-08-06 09:10:00|37098.02|37098.02|37083.47|37083.47|37109.31|37109.31|37083.47|37083.47|0
1596705300000|2020-08-06 09:15:00|37090.74|37090.74|37078.12|37078.12|37098.02|37098.02|37056.29|37056.29|0
1596705600000|2020-08-06 09:20:00|37070.84|37070.84|37122.19|37122.19|37122.19|37122.19|37070.84|37070.84|0
1596705900000|2020-08-06 09:25:00|37129.46|37129.46|37088.24|37088.24|37129.46|37129.46|37085.73|37085.73|0
1596706200000|2020-08-06 09:30:00|37087.99|37087.99|37079.66|37079.66|37094.21|37094.21|37070.77|37070.77|0
1596706500000|2020-08-06 09:35:00|37081|37081|37115.45|37115.45|37115.45|37115.45|37081|37081|0
1596706800000|2020-08-06 09:40:00|37108.17|37108.17|37104.85|37104.85|37110.78|37110.78|37096.24|37096.24|0
1596707100000|2020-08-06 09:45:00|37112.12|37112.12|37107.53|37107.53|37117.48|37117.48|37097.58|37097.58|0
1596707400000|2020-08-06 09:50:00|37108.86|37108.86|37102.93|37102.93|37108.86|37108.86|37100.25|37100.25|0
1596707700000|2020-08-06 09:55:00|37101.59|37101.59|37127.43|37127.43|37128.77|37128.77|37101.59|37101.59|0
1596708000000|2020-08-06 10:00:00|37124.75|37124.75|37120.15|37120.15|37139.3|37139.3|37108.86|37108.86|0
1596708300000|2020-08-06 10:05:00|37122.18|37122.18|37135.39|37135.39|37136.72|37136.72|37112.23|37112.23|0
1596708600000|2020-08-06 10:10:00|37134.05|37134.05|37106.87|37106.87|37141.32|37141.32|37104.19|37104.19|0
1596708900000|2020-08-06 10:15:00|37104.19|37104.19|37106.87|37106.87|37114.14|37114.14|37099.6|37099.6|0
1596709200000|2020-08-06 10:20:00|37108.21|37108.21|37109.55|37109.55|37128.11|37128.11|37108.21|37108.21|0
1596709500000|2020-08-06 10:25:00|37102.27|37102.27|37104.19|37104.19|37116.82|37116.82|37082.37|37082.37|0
1596709800000|2020-08-06 10:30:00|37096.92|37096.92|37095.58|37095.58|37114.14|37114.14|37095.58|37095.58|0
1596710100000|2020-08-06 10:35:00|37102.86|37102.86|37097.45|37097.45|37116.59|37116.59|37092.9|37092.9|0
1596710400000|2020-08-06 10:40:00|37096.11|37096.11|37106.06|37106.06|37109.32|37109.32|37065.68|37065.68|0
1596710700000|2020-08-06 10:45:00|37098.79|37098.79|37074.29|37074.29|37106.06|37106.06|37064.34|37064.34|0
1596711000000|2020-08-06 10:50:00|37067.02|37067.02|37039.37|37039.37|37072.95|37072.95|37039.37|37039.37|0
1596711300000|2020-08-06 10:55:00|37017.55|37017.55|36949.41|36949.41|37036.11|37036.11|36939.46|36939.46|0
1596711600000|2020-08-06 11:00:00|36978.5|36978.5|36974.97|36974.97|36987.6|36987.6|36940.38|36940.38|0
1596711900000|2020-08-06 11:05:00|36976.31|36976.31|36982.25|36982.25|36992.2|36992.2|36954.49|36954.49|0
1596712200000|2020-08-06 11:10:00|36974.97|36974.97|37018.04|37018.04|37020.71|37020.71|36974.97|36974.97|0
1596712500000|2020-08-06 11:15:00|37010.76|37010.76|37065.7|37065.7|37068.95|37068.95|37009.42|37009.42|0
1596712800000|2020-08-06 11:20:00|37063.02|37063.02|37063.02|37063.02|37070.29|37070.29|37054.41|37054.41|0
1596713100000|2020-08-06 11:25:00|37055.74|37055.74|37069.88|37069.88|37069.88|37069.88|37041.78|37041.78|0
1596713400000|2020-08-06 11:30:00|37067.2|37067.2|37091.7|37091.7|37091.7|37091.7|37059.93|37059.93|0
1596713700000|2020-08-06 11:35:00|37084.42|37084.42|37088.44|37088.44|37091.7|37091.7|37072.55|37072.55|0
1596714000000|2020-08-06 11:40:00|37081.17|37081.17|37072.55|37072.55|37095.71|37095.71|37072.55|37072.55|0
1596714300000|2020-08-06 11:45:00|37065.28|37065.28|37019.27|37019.27|37072.55|37072.55|37019.27|37019.27|0
1596714600000|2020-08-06 11:50:00|37015.25|37015.25|37064.25|37064.25|37073.44|37073.44|37006.64|37006.64|0
1596714900000|2020-08-06 11:55:00|37056.97|37056.97|37045.1|37045.1|37064.25|37064.25|37026.54|37026.54|0
1596715200000|2020-08-06 12:00:00|37037.83|37037.83|37074.2|37074.2|37074.2|37074.2|37003.38|37003.38|0
1596715500000|2020-08-06 12:05:00|37071.52|37071.52|37119.18|37119.18|37133.73|37133.73|37064.25|37064.25|0
1596715800000|2020-08-06 12:10:00|37111.91|37111.91|37134.49|37134.49|37134.49|37134.49|37101.38|37101.38|0
1596716100000|2020-08-06 12:15:00|37133.15|37133.15|37130.47|37130.47|37140.42|37140.42|37111.33|37111.33|0
1596716400000|2020-08-06 12:20:00|37131.81|37131.81|37079.55|37079.55|37131.81|37131.81|37079.55|37079.55|0
1596716700000|2020-08-06 12:25:00|37094.1|37094.1|37101.38|37101.38|37108.65|37108.65|37065.01|37065.01|0
1596717000000|2020-08-06 12:30:00|37124.54|37124.54|37148.05|37148.05|37157.07|37157.07|37080.89|37080.89|0
1596717300000|2020-08-06 12:35:00|37158|37158|37173.31|37173.31|37181.92|37181.92|37156.66|37156.66|0
1596717600000|2020-08-06 12:40:00|37187.85|37187.85|37177.32|37177.32|37201.82|37201.82|37152.82|37152.82|0
1596717900000|2020-08-06 12:45:00|37184.6|37184.6|37163.96|37163.96|37193.21|37193.21|37160.07|37160.07|0
1596718200000|2020-08-06 12:50:00|37171.23|37171.23|37217.55|37217.55|37230.18|37230.18|37171.23|37171.23|0
1596718500000|2020-08-06 12:55:00|37224.83|37224.83|37240.71|37240.71|37247.99|37247.99|37216.22|37216.22|0
1596718800000|2020-08-06 13:00:00|37233.44|37233.44|37185.78|37185.78|37240.71|37240.71|37169.89|37169.89|0
1596719100000|2020-08-06 13:05:00|37200.33|37200.33|37185.78|37185.78|37200.33|37200.33|37169.89|37169.89|0
1596719400000|2020-08-06 13:10:00|37193.05|37193.05|37189.8|37189.8|37203.01|37203.01|37187.12|37187.12|0
1596719700000|2020-08-06 13:15:00|37191.14|37191.14|37136.2|37136.2|37197.07|37197.07|37127.59|37127.59|0
1596720000000|2020-08-06 13:20:00|37143.48|37143.48|37126.25|37126.25|37158.02|37158.02|37117.64|37117.64|0
1596720300000|2020-08-06 13:25:00|37127.59|37127.59|37078.59|37078.59|37144.06|37144.06|37078.59|37078.59|0
1596720600000|2020-08-06 13:30:00|37071.32|37071.32|37135.44|37135.44|37148.07|37148.07|37069.98|37069.98|0
1596720900000|2020-08-06 13:35:00|37142.72|37142.72|37112.28|37112.28|37154.59|37154.59|37102.33|37102.33|0
1596721200000|2020-08-06 13:40:00|37119.56|37119.56|37150.57|37150.57|37158.6|37158.6|37119.56|37119.56|0
1596721500000|2020-08-06 13:45:00|37143.3|37143.3|37167.44|37167.44|37178.73|37178.73|37107.91|37107.91|0
1596721800000|2020-08-06 13:50:00|37160.17|37160.17|37119.03|37119.03|37160.17|37160.17|37103.9|37103.9|0
1596722100000|2020-08-06 13:55:00|37111.75|37111.75|37182.57|37182.57|37182.57|37182.57|37092.61|37092.61|0
1596722400000|2020-08-06 14:00:00|37186.59|37186.59|37167.32|37167.32|37193.86|37193.86|37145.62|37145.62|0
1596722700000|2020-08-06 14:05:00|37174.59|37174.59|37153.86|37153.86|37184.54|37184.54|37132.04|37132.04|0
1596723000000|2020-08-06 14:10:00|37146.58|37146.58|37169.75|37169.75|37185.63|37185.63|37146.58|37146.58|0
1596723300000|2020-08-06 14:15:00|37171.08|37171.08|37214.98|37214.98|37216.32|37216.32|37170|37170|0
1596723600000|2020-08-06 14:20:00|37207.7|37207.7|37224.09|37224.09|37231.37|37231.37|37207.7|37207.7|0
1596723900000|2020-08-06 14:25:00|37222.75|37222.75|37292.24|37292.24|37293.57|37293.57|37222.75|37222.75|0
1596724200000|2020-08-06 14:30:00|37299.51|37299.51|37310.22|37310.22|37326.1|37326.1|37292.24|37292.24|0
1596724500000|2020-08-06 14:35:00|37308.88|37308.88|37233.74|37233.74|37318.83|37318.83|37230.21|37230.21|0
1596724800000|2020-08-06 14:40:00|37232.4|37232.4|37217.86|37217.86|37233.74|37233.74|37178.81|37178.81|0
1596725100000|2020-08-06 14:45:00|37216.52|37216.52|37172.87|37172.87|37223.79|37223.79|37172.87|37172.87|0
1596725400000|2020-08-06 14:50:00|37171.54|37171.54|37246.95|37246.95|37255.56|37255.56|37154.31|37154.31|0
1596725700000|2020-08-06 14:55:00|37254.23|37254.23|37269.2|37269.2|37284.66|37284.66|37243.77|37243.77|0
1596726000000|2020-08-06 15:00:00|37270.54|37270.54|37290.45|37290.45|37296.38|37296.38|37270.54|37270.54|0
1596726300000|2020-08-06 15:05:00|37291.78|37291.78|37275.03|37275.03|37325.15|37325.15|37269.1|37269.1|0
1596726600000|2020-08-06 15:10:00|37289.58|37289.58|37206.06|37206.06|37289.58|37289.58|37192.85|37192.85|0
1596726900000|2020-08-06 15:15:00|37207.39|37207.39|37217.35|37217.35|37246.44|37246.44|37207.39|37207.39|0
1596727200000|2020-08-06 15:20:00|37224.62|37224.62|37231.08|37231.08|37265.53|37265.53|37210.32|37210.32|0
1596727500000|2020-08-06 15:25:00|37223.81|37223.81|37242.15|37242.15|37263.97|37263.97|37201.99|37201.99|0
1596784500000|2020-08-07 07:15:00|37037|37037|37091.73|37091.73|37091.73|37091.73|37021.11|37021.11|0
1596784800000|2020-08-07 07:20:00|37077.18|37077.18|37120.71|37120.71|37126.65|37126.65|37058.61|37058.61|0
1596785100000|2020-08-07 07:25:00|37113.44|37113.44|37124.31|37124.31|37139.1|37139.1|37102.49|37102.49|0
1596785400000|2020-08-07 07:30:00|37109.76|37109.76|37070.13|37070.13|37132.25|37132.25|37070.13|37070.13|0
1596785700000|2020-08-07 07:35:00|37062.85|37062.85|37009.18|37009.18|37086.01|37086.01|37009.18|37009.18|0
1596786000000|2020-08-07 07:40:00|37016.46|37016.46|37070.05|37070.05|37077.33|37077.33|36995.98|36995.98|0
1596786300000|2020-08-07 07:45:00|37055.5|37055.5|37070.81|37070.81|37098.57|37098.57|37053.59|37053.59|0
1596786600000|2020-08-07 07:50:00|37056.26|37056.26|37080|37080|37098.57|37098.57|37056.26|37056.26|0
1596786900000|2020-08-07 07:55:00|37087.28|37087.28|37195.22|37195.22|37195.22|37195.22|37072.73|37072.73|0
1596787200000|2020-08-07 08:00:00|37187.95|37187.95|37154.84|37154.84|37215.13|37215.13|37154.84|37154.84|0
1596787500000|2020-08-07 08:05:00|37147.57|37147.57|37149.48|37149.48|37187.19|37187.19|37140.29|37140.29|0
1596787800000|2020-08-07 08:10:00|37142.21|37142.21|37160.77|37160.77|37160.77|37160.77|37124.99|37124.99|0
1596788100000|2020-08-07 08:15:00|37153.5|37153.5|37110.89|37110.89|37162.87|37162.87|37109.27|37109.27|0
1596788400000|2020-08-07 08:20:00|37109.55|37109.55|37126.02|37126.02|37133.29|37133.29|37109.55|37109.55|0
1596788700000|2020-08-07 08:25:00|37118.74|37118.74|37067.83|37067.83|37118.74|37118.74|37066.49|37066.49|0
1596789000000|2020-08-07 08:30:00|37066.49|37066.49|37065.68|37065.68|37066.49|37066.49|37021.51|37021.51|0
1596789300000|2020-08-07 08:35:00|37067.02|37067.02|37017.77|37017.77|37067.02|37067.02|37011.83|37011.83|0
1596789600000|2020-08-07 08:40:00|37025.04|37025.04|36994.86|36994.86|37047.12|37047.12|36994.86|36994.86|0
1596789900000|2020-08-07 08:45:00|37023.96|37023.96|37048.45|37048.45|37055.73|37055.73|37016.68|37016.68|0
1596790200000|2020-08-07 08:50:00|37063|37063|37040.34|37040.34|37063|37063|37025.8|37025.8|0
1596790500000|2020-08-07 08:55:00|37041.68|37041.68|37048.38|37048.38|37064.26|37064.26|37029.81|37029.81|0
1596790800000|2020-08-07 09:00:00|37047.04|37047.04|37034.41|37034.41|37047.04|37047.04|37027.14|37027.14|0
1596791100000|2020-08-07 09:05:00|37035.75|37035.75|37052.39|37052.39|37052.39|37052.39|37011.25|37011.25|0
1596791400000|2020-08-07 09:10:00|37049.71|37049.71|36957.66|36957.66|37049.71|37049.71|36956.32|36956.32|0
1596791700000|2020-08-07 09:15:00|36950.38|36950.38|36974.83|36974.83|36996.65|36996.65|36947.71|36947.71|0
1596792000000|2020-08-07 09:20:00|36960.29|36960.29|36955.11|36955.11|36967.56|36967.56|36916.64|36916.64|0
1596792300000|2020-08-07 09:25:00|36940.56|36940.56|36923.97|36923.97|36940.56|36940.56|36906.74|36906.74|0
1596792600000|2020-08-07 09:30:00|36921.29|36921.29|36962.86|36962.86|36964.07|36964.07|36899.47|36899.47|0
1596792900000|2020-08-07 09:35:00|36964.2|36964.2|37012.69|37012.69|37019.71|37019.71|36964.2|36964.2|0
1596793200000|2020-08-07 09:40:00|37011.35|37011.35|36975.16|36975.16|37013.09|37013.09|36975.16|36975.16|0
1596793500000|2020-08-07 09:45:00|36976.5|36976.5|37003.09|37003.09|37003.09|37003.09|36975.16|36975.16|0
1596793800000|2020-08-07 09:50:00|36988.55|36988.55|36979.93|36979.93|36994.48|36994.48|36956.77|36956.77|0
1596794100000|2020-08-07 09:55:00|36987.21|36987.21|36978.59|36978.59|37007.69|37007.69|36974.58|36974.58|0
1596794400000|2020-08-07 10:00:00|36977.26|36977.26|37022.67|37022.67|37022.67|37022.67|36976.25|36976.25|0
1596794700000|2020-08-07 10:05:00|37024.01|37024.01|37021.58|37021.58|37061.72|37061.72|37014.06|37014.06|0
1596795000000|2020-08-07 10:10:00|37014.31|37014.31|37014.31|37014.31|37015.65|37015.65|37008.37|37008.37|0
1596795300000|2020-08-07 10:15:00|37028.86|37028.86|37030.19|37030.19|37037.47|37037.47|37028.86|37028.86|0
1596795600000|2020-08-07 10:20:00|37031.53|37031.53|37089.14|37089.14|37091.82|37091.82|37031.53|37031.53|0
1596795900000|2020-08-07 10:25:00|37081.87|37081.87|37086.47|37086.47|37096.42|37096.42|37081.87|37081.87|0
1596796200000|2020-08-07 10:30:00|37093.74|37093.74|37074.6|37074.6|37093.74|37093.74|37063.31|37063.31|0
1596796500000|2020-08-07 10:35:00|37089.14|37089.14|37084.55|37084.55|37116.32|37116.32|37084.55|37084.55|0
1596796800000|2020-08-07 10:40:00|37077.27|37077.27|37078.61|37078.61|37078.61|37078.61|37062.72|37062.72|0
1596797100000|2020-08-07 10:45:00|37074.6|37074.6|37094.75|37094.75|37094.75|37094.75|37074.6|37074.6|0
1596797400000|2020-08-07 10:50:00|37097.43|37097.43|37104.7|37104.7|37104.7|37104.7|37090.15|37090.15|0
1596797700000|2020-08-07 10:55:00|37126.52|37126.52|37100.51|37100.51|37126.52|37126.52|37085.56|37085.56|0
1596798000000|2020-08-07 11:00:00|37101.26|37101.26|37101.41|37101.41|37117.15|37117.15|37083.6|37083.6|0
1596798300000|2020-08-07 11:05:00|37108.68|37108.68|37072.31|37072.31|37108.68|37108.68|37072.31|37072.31|0
1596798600000|2020-08-07 11:10:00|37079.59|37079.59|37109.07|37109.07|37117.3|37117.3|37079.59|37079.59|0
1596798900000|2020-08-07 11:15:00|37116.34|37116.34|37105.73|37105.73|37122.96|37122.96|37105.73|37105.73|0
1596799200000|2020-08-07 11:20:00|37107.07|37107.07|37068.68|37068.68|37129.55|37129.55|37068.68|37068.68|0
1596799500000|2020-08-07 11:25:00|37061.41|37061.41|37043.68|37043.68|37061.41|37061.41|37038.33|37038.33|0
1596799800000|2020-08-07 11:30:00|37050.96|37050.96|37073.54|37073.54|37073.54|37073.54|37029.89|37029.89|0
1596800100000|2020-08-07 11:35:00|37080.81|37080.81|37082.73|37082.73|37101.29|37101.29|37079.47|37079.47|0
1596800400000|2020-08-07 11:40:00|37090|37090|37093.26|37093.26|37093.26|37093.26|37085.99|37085.99|0
1596800700000|2020-08-07 11:45:00|37085.99|37085.99|37104.04|37104.04|37115.33|37115.33|37078.71|37078.71|0
1596801000000|2020-08-07 11:50:00|37096.77|37096.77|37090.84|37090.84|37105.38|37105.38|37083.56|37083.56|0
1596801300000|2020-08-07 11:55:00|37105.38|37105.38|37109.98|37109.98|37109.98|37109.98|37090.84|37090.84|0
1596801600000|2020-08-07 12:00:00|37117.25|37117.25|37124.53|37124.53|37125.87|37125.87|37086.82|37086.82|0
1596801900000|2020-08-07 12:05:00|37117.25|37117.25|37066.92|37066.92|37117.25|37117.25|37066.92|37066.92|0
1596802200000|2020-08-07 12:10:00|37052.37|37052.37|37056.79|37056.79|37064.06|37064.06|37052.37|37052.37|0
1596802500000|2020-08-07 12:15:00|37040.9|37040.9|37082.63|37082.63|37082.63|37082.63|37040.9|37040.9|0
1596802800000|2020-08-07 12:20:00|37083.97|37083.97|37101.19|37101.19|37107.13|37107.13|37081.29|37081.29|0
1596803100000|2020-08-07 12:25:00|37102.81|37102.81|37104.73|37104.73|37113.34|37113.34|37089.6|37089.6|0
1596803400000|2020-08-07 12:30:00|37107.4|37107.4|37170.62|37170.62|37244.45|37244.45|37107.4|37107.4|0
1596803700000|2020-08-07 12:35:00|37156.07|37156.07|37133.49|37133.49|37185.17|37185.17|37110.33|37110.33|0
1596804000000|2020-08-07 12:40:00|37132.15|37132.15|37141.35|37141.35|37149.96|37149.96|37128.14|37128.14|0
1596804300000|2020-08-07 12:45:00|37134.07|37134.07|37098.54|37098.54|37148.62|37148.62|37098.54|37098.54|0
1596804600000|2020-08-07 12:50:00|37099.88|37099.88|37111.75|37111.75|37120.36|37120.36|37097.2|37097.2|0
1596804900000|2020-08-07 12:55:00|37119.02|37119.02|37115.01|37115.01|37126.3|37126.3|37107.73|37107.73|0
1596805200000|2020-08-07 13:00:00|37107.73|37107.73|37097.78|37097.78|37109.07|37109.07|37081.9|37081.9|0
1596805500000|2020-08-07 13:05:00|37090.51|37090.51|37090.76|37090.76|37105.31|37105.31|37074.87|37074.87|0
1596805800000|2020-08-07 13:10:00|37083.49|37083.49|37107.99|37107.99|37107.99|37107.99|37080.81|37080.81|0
1596806100000|2020-08-07 13:15:00|37115.26|37115.26|37119.28|37119.28|37122.53|37122.53|37094.78|37094.78|0
1596806400000|2020-08-07 13:20:00|37112|37112|37091.52|37091.52|37112|37112|37091.52|37091.52|0
1596806700000|2020-08-07 13:25:00|37091.27|37091.27|37089.93|37089.93|37091.27|37091.27|37058.16|37058.16|0
1596807000000|2020-08-07 13:30:00|37097.2|37097.2|37134.63|37134.63|37145.92|37145.92|37097.2|37097.2|0
1596807300000|2020-08-07 13:35:00|37149.18|37149.18|37124.5|37124.5|37149.18|37149.18|37117.23|37117.23|0
1596807600000|2020-08-07 13:40:00|37117.23|37117.23|37085.46|37085.46|37131.78|37131.78|37078.18|37078.18|0
1596807900000|2020-08-07 13:45:00|37084.12|37084.12|37092.15|37092.15|37119.91|37119.91|37084.12|37084.12|0
1596808200000|2020-08-07 13:50:00|37106.7|37106.7|37109.37|37109.37|37125.26|37125.26|37084.88|37084.88|0
1596808500000|2020-08-07 13:55:00|37102.1|37102.1|37040.65|37040.65|37103.44|37103.44|37024.77|37024.77|0
1596808800000|2020-08-07 14:00:00|37026.1|37026.1|36998.93|36998.93|37040.65|37040.65|36977.11|36977.11|0
1596809100000|2020-08-07 14:05:00|37000.55|37000.55|37050.3|37050.3|37050.3|37050.3|36991.93|36991.93|0
1596809400000|2020-08-07 14:10:00|37048.96|37048.96|37085.28|37085.28|37117.86|37117.86|37048.96|37048.96|0
1596809700000|2020-08-07 14:15:00|37083.94|37083.94|37084.52|37084.52|37109.02|37109.02|37071.31|37071.31|0
1596810000000|2020-08-07 14:20:00|37077.25|37077.25|37105.01|37105.01|37106.34|37106.34|37058.69|37058.69|0
1596810300000|2020-08-07 14:25:00|37097.73|37097.73|37070.23|37070.23|37105.01|37105.01|37062.95|37062.95|0
1596810600000|2020-08-07 14:30:00|37071.57|37071.57|37121.9|37121.9|37121.9|37121.9|37071.57|37071.57|0
1596810900000|2020-08-07 14:35:00|37114.63|37114.63|37087.45|37087.45|37123.24|37123.24|37080.18|37080.18|0
1596811200000|2020-08-07 14:40:00|37086.11|37086.11|37081.52|37081.52|37094.73|37094.73|37077.5|37077.5|0
1596811500000|2020-08-07 14:45:00|37082.86|37082.86|37092.68|37092.68|37111.37|37111.37|37082.86|37082.86|0
1596811800000|2020-08-07 14:50:00|37094.02|37094.02|37042.34|37042.34|37094.02|37094.02|37042.34|37042.34|0
1596812100000|2020-08-07 14:55:00|37041.01|37041.01|37016.51|37016.51|37041.01|37041.01|37013.83|37013.83|0
1596812400000|2020-08-07 15:00:00|37001.96|37001.96|36985.32|36985.32|37010.57|37010.57|36971.52|36971.52|0
1596812700000|2020-08-07 15:05:00|36985.82|36985.82|37010.19|37010.19|37053.84|37053.84|36956.73|36956.73|0
1596813000000|2020-08-07 15:10:00|37017.47|37017.47|37002.92|37002.92|37032.02|37032.02|36981.1|36981.1|0
1596813300000|2020-08-07 15:15:00|37004.26|37004.26|36983.19|36983.19|37004.26|37004.26|36961.37|36961.37|0
1596813600000|2020-08-07 15:20:00|36984.53|36984.53|36999.08|36999.08|37007.69|37007.69|36969.98|36969.98|0
1596813900000|2020-08-07 15:25:00|36991.8|36991.8|36964.23|36964.23|36999.08|36999.08|36940.13|36940.13|0
1597043700000|2020-08-10 07:15:00|37065.89|37065.89|37147.42|37147.42|37161.97|37161.97|37065.89|37065.89|0
1597044000000|2020-08-10 07:20:00|37154.69|37154.69|37220|37220|37243.16|37243.16|37154.69|37154.69|0
1597044300000|2020-08-10 07:25:00|37227.28|37227.28|37266.73|37266.73|37288.55|37288.55|37198.76|37198.76|0
1597044600000|2020-08-10 07:30:00|37274|37274|37295.06|37295.06|37301.18|37301.18|37266.73|37266.73|0
1597044900000|2020-08-10 07:35:00|37287.79|37287.79|37305.6|37305.6|37321.48|37321.48|37263.29|37263.29|0
1597045200000|2020-08-10 07:40:00|37298.32|37298.32|37261.95|37261.95|37302.34|37302.34|37199.75|37199.75|0
1597045500000|2020-08-10 07:45:00|37265.97|37265.97|37243.33|37243.33|37295.06|37295.06|37214.24|37214.24|0
1597045800000|2020-08-10 07:50:00|37250.03|37250.03|37283.16|37283.16|37296.55|37296.55|37207.72|37207.72|0
1597046100000|2020-08-10 07:55:00|37275.89|37275.89|37272.63|37272.63|37301.73|37301.73|37254.07|37254.07|0
1597046400000|2020-08-10 08:00:00|37271.29|37271.29|37292.53|37292.53|37297.13|37297.13|37266.69|37266.69|0
1597046700000|2020-08-10 08:05:00|37285.26|37285.26|37210.42|37210.42|37285.26|37285.26|37175.97|37175.97|0
1597047000000|2020-08-10 08:10:00|37224.97|37224.97|37140.94|37140.94|37224.97|37224.97|37116.44|37116.44|0
1597047300000|2020-08-10 08:15:00|37139.6|37139.6|37141.7|37141.7|37165.44|37165.44|37110.51|37110.51|0
1597047600000|2020-08-10 08:20:00|37140.36|37140.36|37054.46|37054.46|37140.36|37140.36|37018.09|37018.09|0
1597047900000|2020-08-10 08:25:00|37055.8|37055.8|37037.59|37037.59|37058.48|37058.48|37017.69|37017.69|0
1597048200000|2020-08-10 08:30:00|37036.25|37036.25|37069.37|37069.37|37076.64|37076.64|37023.63|37023.63|0
1597048500000|2020-08-10 08:35:00|37070.7|37070.7|37078.81|37078.81|37089.35|37089.35|37067.52|37067.52|0
1597048800000|2020-08-10 08:40:00|37080.15|37080.15|37034.36|37034.36|37110.59|37110.59|37018.48|37018.48|0
1597049100000|2020-08-10 08:45:00|37027.09|37027.09|37070.73|37070.73|37090.63|37090.63|37018.48|37018.48|0
1597049400000|2020-08-10 08:50:00|37078.01|37078.01|37076.09|37076.09|37115.13|37115.13|37063.46|37063.46|0
1597049700000|2020-08-10 08:55:00|37068.81|37068.81|37075.5|37075.5|37075.5|37075.5|37037.8|37037.8|0
1597050000000|2020-08-10 09:00:00|37046.41|37046.41|37049.09|37049.09|37049.09|37049.09|37029.18|37029.18|0
1597050300000|2020-08-10 09:05:00|37041.81|37041.81|37063.05|37063.05|37074.34|37074.34|37034.54|37034.54|0
1597050600000|2020-08-10 09:10:00|37064.39|37064.39|37113.97|37113.97|37113.97|37113.97|37057.12|37057.12|0
1597050900000|2020-08-10 09:15:00|37106.7|37106.7|37087.96|37087.96|37109.37|37109.37|37076.43|37076.43|0
1597051200000|2020-08-10 09:20:00|37089.3|37089.3|37123.5|37123.5|37123.5|37123.5|37089.3|37089.3|0
1597051500000|2020-08-10 09:25:00|37138.05|37138.05|37083.12|37083.12|37148|37148|37071.83|37071.83|0
1597051800000|2020-08-10 09:30:00|37081.78|37081.78|37070.49|37070.49|37081.78|37081.78|37064.55|37064.55|0
1597052100000|2020-08-10 09:35:00|37069.15|37069.15|37066.47|37066.47|37073.75|37073.75|37031.44|37031.44|0
1597052400000|2020-08-10 09:40:00|37065.13|37065.13|37098.83|37098.83|37124.66|37124.66|37065.13|37065.13|0
1597052700000|2020-08-10 09:45:00|37100.16|37100.16|37144.57|37144.57|37144.57|37144.57|37100.16|37100.16|0
1597053000000|2020-08-10 09:50:00|37148.58|37148.58|37153.94|37153.94|37168.48|37168.48|37135.37|37135.37|0
1597053300000|2020-08-10 09:55:00|37152.6|37152.6|37158.53|37158.53|37158.53|37158.53|37123.5|37123.5|0
1597053600000|2020-08-10 10:00:00|37157.19|37157.19|37148.58|37148.58|37157.19|37157.19|37139.97|37139.97|0
1597053900000|2020-08-10 10:05:00|37149.92|37149.92|37122.16|37122.16|37149.92|37149.92|37122.16|37122.16|0
1597054200000|2020-08-10 10:10:00|37119.49|37119.49|37128.1|37128.1|37128.1|37128.1|37104.94|37104.94|0
1597054500000|2020-08-10 10:15:00|37126.76|37126.76|37094.99|37094.99|37135.37|37135.37|37092.31|37092.31|0
1597054800000|2020-08-10 10:20:00|37096.33|37096.33|37103.6|37103.6|37124.08|37124.08|37094.99|37094.99|0
1597055100000|2020-08-10 10:25:00|37096.33|37096.33|37120.16|37120.16|37146.66|37146.66|37089.05|37089.05|0
1597055400000|2020-08-10 10:30:00|37127.44|37127.44|37196.92|37196.92|37211.46|37211.46|37120.16|37120.16|0
1597055700000|2020-08-10 10:35:00|37195.58|37195.58|37216.06|37216.06|37230.61|37230.61|37175.68|37175.68|0
1597056000000|2020-08-10 10:40:00|37216.31|37216.31|37235.46|37235.46|37235.46|37235.46|37207.7|37207.7|0
1597056300000|2020-08-10 10:45:00|37242.73|37242.73|37203.68|37203.68|37242.73|37242.73|37203.68|37203.68|0
1597056600000|2020-08-10 10:50:00|37206.36|37206.36|37233.62|37233.62|37233.62|37233.62|37205.02|37205.02|0
1597056900000|2020-08-10 10:55:00|37226.34|37226.34|37235.21|37235.21|37242.48|37242.48|37200.76|37200.76|0
1597057200000|2020-08-10 11:00:00|37244.58|37244.58|37281.65|37281.65|37281.65|37281.65|37235.21|37235.21|0
1597057500000|2020-08-10 11:05:00|37280.31|37280.31|37253.14|37253.14|37280.31|37280.31|37253.14|37253.14|0
1597057800000|2020-08-10 11:10:00|37250.71|37250.71|37249.1|37249.1|37255.31|37255.31|37239.42|37239.42|0
1597058100000|2020-08-10 11:15:00|37246.42|37246.42|37269.58|37269.58|37275.52|37275.52|37246.42|37246.42|0
1597058400000|2020-08-10 11:20:00|37262.31|37262.31|37280.11|37280.11|37280.11|37280.11|37262.31|37262.31|0
1597058700000|2020-08-10 11:25:00|37272.84|37272.84|37265.56|37265.56|37280.11|37280.11|37251.02|37251.02|0
1597059000000|2020-08-10 11:30:00|37258.29|37258.29|37260.21|37260.21|37272.84|37272.84|37245.66|37245.66|0
1597059300000|2020-08-10 11:35:00|37261.55|37261.55|37254.86|37254.86|37276.1|37276.1|37247.58|37247.58|0
1597059600000|2020-08-10 11:40:00|37256.19|37256.19|37251.6|37251.6|37258.87|37258.87|37251.6|37251.6|0
1597059900000|2020-08-10 11:45:00|37258.87|37258.87|37230.94|37230.94|37266.15|37266.15|37230.94|37230.94|0
1597060200000|2020-08-10 11:50:00|37229.6|37229.6|37225|37225|37254.1|37254.1|37216.39|37216.39|0
1597060500000|2020-08-10 11:55:00|37232.28|37232.28|37223.08|37223.08|37246.82|37246.82|37215.81|37215.81|0
1597060800000|2020-08-10 12:00:00|37224.42|37224.42|37217.02|37217.02|37224.42|37224.42|37208.54|37208.54|0
1597061100000|2020-08-10 12:05:00|37224.29|37224.29|37181.15|37181.15|37224.29|37224.29|37173.88|37173.88|0
1597061400000|2020-08-10 12:10:00|37182.49|37182.49|37156.65|37156.65|37188.42|37188.42|37156.65|37156.65|0
1597061700000|2020-08-10 12:15:00|37142.1|37142.1|37158.07|37158.07|37165.6|37165.6|37142.1|37142.1|0
1597062000000|2020-08-10 12:20:00|37165.35|37165.35|37161.25|37161.25|37185.25|37185.25|37161.25|37161.25|0
1597062300000|2020-08-10 12:25:00|37168.53|37168.53|37133.5|37133.5|37168.53|37168.53|37133.5|37133.5|0
1597062600000|2020-08-10 12:30:00|37132.16|37132.16|37126.37|37126.37|37132.16|37132.16|37106.32|37106.32|0
1597062900000|2020-08-10 12:35:00|37133.65|37133.65|37156.81|37156.81|37156.81|37156.81|37130.97|37130.97|0
1597063200000|2020-08-10 12:40:00|37158.15|37158.15|37160.82|37160.82|37188.58|37188.58|37158.15|37158.15|0
1597063500000|2020-08-10 12:45:00|37168.1|37168.1|37174.79|37174.79|37176.13|37176.13|37151.63|37151.63|0
1597063800000|2020-08-10 12:50:00|37176.13|37176.13|37185.32|37185.32|37197.95|37197.95|37176.13|37176.13|0
1597064100000|2020-08-10 12:55:00|37192.6|37192.6|37183.4|37183.4|37221.11|37221.11|37183.4|37183.4|0
1597064400000|2020-08-10 13:00:00|37180.73|37180.73|37177.47|37177.47|37199.29|37199.29|37170.2|37170.2|0
1597064700000|2020-08-10 13:05:00|37184.74|37184.74|37189.34|37189.34|37192.02|37192.02|37167.52|37167.52|0
1597065000000|2020-08-10 13:10:00|37190.68|37190.68|37168.45|37168.45|37190.68|37190.68|37161.18|37161.18|0
1597065300000|2020-08-10 13:15:00|37161.18|37161.18|37152.71|37152.71|37161.18|37161.18|37126.3|37126.3|0
1597065600000|2020-08-10 13:20:00|37145.44|37145.44|37201.71|37201.71|37203.05|37203.05|37138.17|37138.17|0
1597065900000|2020-08-10 13:25:00|37203.05|37203.05|37208.41|37208.41|37246.69|37246.69|37203.05|37203.05|0
1597066200000|2020-08-10 13:30:00|37215.68|37215.68|37096.8|37096.8|37222.95|37222.95|37088.77|37088.77|0
1597066500000|2020-08-10 13:35:00|37104.07|37104.07|37137.76|37137.76|37137.76|37137.76|37084.17|37084.17|0
1597066800000|2020-08-10 13:40:00|37145.04|37145.04|37150.22|37150.22|37158.83|37158.83|37136.76|37136.76|0
1597067100000|2020-08-10 13:45:00|37157.49|37157.49|37129.74|37129.74|37157.49|37157.49|37127.06|37127.06|0
1597067400000|2020-08-10 13:50:00|37122.46|37122.46|37102.26|37102.26|37122.74|37122.74|37094.98|37094.98|0
1597067700000|2020-08-10 13:55:00|37109.53|37109.53|37108.19|37108.19|37125.42|37125.42|37106.27|37106.27|0
1597068000000|2020-08-10 14:00:00|37100.92|37100.92|37054.59|37054.59|37100.92|37100.92|37054.59|37054.59|0
1597068300000|2020-08-10 14:05:00|37061.87|37061.87|37111.45|37111.45|37121.4|37121.4|37061.87|37061.87|0
1597068600000|2020-08-10 14:10:00|37115.46|37115.46|37111.62|37111.62|37118.14|37118.14|37074.5|37074.5|0
1597068900000|2020-08-10 14:15:00|37110.29|37110.29|37089.22|37089.22|37118.9|37118.9|37076.59|37076.59|0
1597069200000|2020-08-10 14:20:00|37091.9|37091.9|37050.17|37050.17|37091.9|37091.9|37036.97|37036.97|0
1597069500000|2020-08-10 14:25:00|37042.9|37042.9|37067.65|37067.65|37084.88|37084.88|37042.9|37042.9|0
1597069800000|2020-08-10 14:30:00|37074.92|37074.92|37055.15|37055.15|37074.92|37074.92|37031.99|37031.99|0
1597070100000|2020-08-10 14:35:00|37047.87|37047.87|37024.34|37024.34|37072|37072|37017.06|37017.06|0
1597070400000|2020-08-10 14:40:00|37021.66|37021.66|36964.81|36964.81|37021.66|37021.66|36954.86|36954.86|0
1597070700000|2020-08-10 14:45:00|36972.08|36972.08|36934.12|36934.12|36982.03|36982.03|36934.12|36934.12|0
1597071000000|2020-08-10 14:50:00|36932.78|36932.78|36910.3|36910.3|36932.78|36932.78|36900.76|36900.76|0
1597071300000|2020-08-10 14:55:00|36903.03|36903.03|36910.3|36910.3|36926.19|36926.19|36895.75|36895.75|0
1597071600000|2020-08-10 15:00:00|36903.03|36903.03|36914.65|36914.65|36932.71|36932.71|36887.73|36887.73|0
1597071900000|2020-08-10 15:05:00|36913.31|36913.31|36905.36|36905.36|36929.2|36929.2|36875.61|36875.61|0
1597072200000|2020-08-10 15:10:00|36906.69|36906.69|36925.26|36925.26|36925.26|36925.26|36892.15|36892.15|0
1597072500000|2020-08-10 15:15:00|36925.76|36925.76|36934.62|36934.62|36953.19|36953.19|36917.4|36917.4|0
1597072800000|2020-08-10 15:20:00|36941.9|36941.9|36943.7|36943.7|36956.45|36956.45|36933.82|36933.82|0
1597073100000|2020-08-10 15:25:00|36942.36|36942.36|36938.04|36938.04|36959.58|36959.58|36928.49|36928.49|0
1597130100000|2020-08-11 07:15:00|37105.59|37105.59|37257.76|37257.76|37308.85|37308.85|37105.59|37105.59|0
1597130400000|2020-08-11 07:20:00|37272.31|37272.31|37312.54|37312.54|37404.42|37404.42|37272.31|37272.31|0
1597130700000|2020-08-11 07:25:00|37309.86|37309.86|37290.29|37290.29|37356.08|37356.08|37290.29|37290.29|0
1597131000000|2020-08-11 07:30:00|37297.56|37297.56|37368.48|37368.48|37368.48|37368.48|37278.42|37278.42|0
1597131300000|2020-08-11 07:35:00|37364.47|37364.47|37345.91|37345.91|37370.4|37370.4|37322.16|37322.16|0
1597131600000|2020-08-11 07:40:00|37353.18|37353.18|37399.92|37399.92|37401.26|37401.26|37350.42|37350.42|0
1597131900000|2020-08-11 07:45:00|37398.58|37398.58|37331.78|37331.78|37399.92|37399.92|37331.78|37331.78|0
1597132200000|2020-08-11 07:50:00|37346.33|37346.33|37361.63|37361.63|37374.84|37374.84|37346.33|37346.33|0
1597132500000|2020-08-11 07:55:00|37364.31|37364.31|37422.5|37422.5|37422.5|37422.5|37364.31|37364.31|0
1597132800000|2020-08-11 08:00:00|37419.82|37419.82|37349|37349|37422.5|37422.5|37349|37349|0
1597133100000|2020-08-11 08:05:00|37346.33|37346.33|37424.02|37424.02|37424.02|37424.02|37346.33|37346.33|0
1597133400000|2020-08-11 08:10:00|37425.35|37425.35|37410.23|37410.23|37437.98|37437.98|37410.23|37410.23|0
1597133700000|2020-08-11 08:15:00|37411.56|37411.56|37405.63|37405.63|37436.06|37436.06|37405.63|37405.63|0
1597134000000|2020-08-11 08:20:00|37406.97|37406.97|37427.63|37427.63|37443.51|37443.51|37392.42|37392.42|0
1597134300000|2020-08-11 08:25:00|37442.17|37442.17|37465.16|37465.16|37465.16|37465.16|37433.56|37433.56|0
1597134600000|2020-08-11 08:30:00|37463.82|37463.82|37469.17|37469.17|37486.4|37486.4|37453.87|37453.87|0
1597134900000|2020-08-11 08:35:00|37461.9|37461.9|37452.3|37452.3|37478.14|37478.14|37443.69|37443.69|0
1597135200000|2020-08-11 08:40:00|37450.28|37450.28|37474.78|37474.78|37477.45|37477.45|37412.57|37412.57|0
1597135500000|2020-08-11 08:45:00|37478.79|37478.79|37498.44|37498.44|37501.12|37501.12|37464.24|37464.24|0
1597135800000|2020-08-11 08:50:00|37505.72|37505.72|37492.51|37492.51|37522.94|37522.94|37486.57|37486.57|0
1597136100000|2020-08-11 08:55:00|37497.86|37497.86|37498.62|37498.62|37504.56|37504.56|37491.35|37491.35|0
1597136400000|2020-08-11 09:00:00|37497.28|37497.28|37445.03|37445.03|37517.76|37517.76|37445.03|37445.03|0
1597136700000|2020-08-11 09:05:00|37443.69|37443.69|37441.01|37441.01|37484.07|37484.07|37431.06|37431.06|0
1597137000000|2020-08-11 09:10:00|37442.35|37442.35|37457.65|37457.65|37464.93|37464.93|37439.09|37439.09|0
1597137300000|2020-08-11 09:15:00|37472.2|37472.2|37463.59|37463.59|37472.2|37472.2|37457.65|37457.65|0
1597137600000|2020-08-11 09:20:00|37464.93|37464.93|37421.28|37421.28|37466.27|37466.27|37418.61|37418.61|0
1597137900000|2020-08-11 09:25:00|37435.83|37435.83|37455.73|37455.73|37499.38|37499.38|37429.9|37429.9|0
1597138200000|2020-08-11 09:30:00|37448.46|37448.46|37481.57|37481.57|37481.57|37481.57|37431.24|37431.24|0
1597138500000|2020-08-11 09:35:00|37467.02|37467.02|37449.8|37449.8|37484.25|37484.25|37449.8|37449.8|0
1597138800000|2020-08-11 09:40:00|37457.07|37457.07|37471.22|37471.22|37482.91|37482.91|37457.07|37457.07|0
1597139100000|2020-08-11 09:45:00|37478.49|37478.49|37507.08|37507.08|37511.1|37511.1|37478.49|37478.49|0
1597139400000|2020-08-11 09:50:00|37505.75|37505.75|37484.1|37484.1|37505.75|37505.75|37480.84|37480.84|0
1597139700000|2020-08-11 09:55:00|37482.76|37482.76|37505.92|37505.92|37536.36|37536.36|37482.76|37482.76|0
1597140000000|2020-08-11 10:00:00|37507.26|37507.26|37501.32|37501.32|37515.87|37515.87|37498.65|37498.65|0
1597140300000|2020-08-11 10:05:00|37502.66|37502.66|37528.5|37528.5|37543.05|37543.05|37502.66|37502.66|0
1597140600000|2020-08-11 10:10:00|37528.25|37528.25|37491.12|37491.12|37528.25|37528.25|37485.77|37485.77|0
1597140900000|2020-08-11 10:15:00|37489.78|37489.78|37505.67|37505.67|37515.62|37515.62|37475.82|37475.82|0
1597141200000|2020-08-11 10:20:00|37498.4|37498.4|37477.51|37477.51|37498.4|37498.4|37468.9|37468.9|0
1597141500000|2020-08-11 10:25:00|37478.85|37478.85|37475.67|37475.67|37478.85|37478.85|37458.44|37458.44|0
1597141800000|2020-08-11 10:30:00|37468.39|37468.39|37498.83|37498.83|37498.83|37498.83|37452.51|37452.51|0
1597142100000|2020-08-11 10:35:00|37500.17|37500.17|37498.25|37498.25|37512.8|37512.8|37475.67|37475.67|0
1597142400000|2020-08-11 10:40:00|37490.97|37490.97|37486.38|37486.38|37492.31|37492.31|37479.1|37479.1|0
1597142700000|2020-08-11 10:45:00|37489.05|37489.05|37462.64|37462.64|37490.39|37490.39|37462.64|37462.64|0
1597143000000|2020-08-11 10:50:00|37463.97|37463.97|37416.32|37416.32|37471.25|37471.25|37416.32|37416.32|0
1597143300000|2020-08-11 10:55:00|37412.3|37412.3|37497.67|37497.67|37497.67|37497.67|37410.96|37410.96|0
1597143600000|2020-08-11 11:00:00|37512.21|37512.21|37481.33|37481.33|37517.7|37517.7|37481.33|37481.33|0
1597143900000|2020-08-11 11:05:00|37482.67|37482.67|37493.41|37493.41|37496.08|37496.08|37482.12|37482.12|0
1597144200000|2020-08-11 11:10:00|37500.68|37500.68|37481.79|37481.79|37504.7|37504.7|37474.51|37474.51|0
1597144500000|2020-08-11 11:15:00|37480.45|37480.45|37448.1|37448.1|37481.79|37481.79|37439.48|37439.48|0
1597144800000|2020-08-11 11:20:00|37446.76|37446.76|37455.55|37455.55|37455.55|37455.55|37419.83|37419.83|0
1597145100000|2020-08-11 11:25:00|37462.82|37462.82|37450.19|37450.19|37468.76|37468.76|37450.19|37450.19|0
1597145400000|2020-08-11 11:30:00|37442.92|37442.92|37447.21|37447.21|37447.21|37447.21|37432.66|37432.66|0
1597145700000|2020-08-11 11:35:00|37425.39|37425.39|37402.81|37402.81|37426.73|37426.73|37401.47|37401.47|0
1597146000000|2020-08-11 11:40:00|37398.79|37398.79|37405.81|37405.81|37405.81|37405.81|37391.27|37391.27|0
1597146300000|2020-08-11 11:45:00|37413.09|37413.09|37392.52|37392.52|37413.09|37413.09|37386.59|37386.59|0
1597146600000|2020-08-11 11:50:00|37377.97|37377.97|37390.52|37390.52|37403.81|37403.81|37377.97|37377.97|0
1597146900000|2020-08-11 11:55:00|37383.25|37383.25|37334.25|37334.25|37390.52|37390.52|37325.64|37325.64|0
1597147200000|2020-08-11 12:00:00|37326.98|37326.98|37343.44|37343.44|37343.44|37343.44|37307.07|37307.07|0
1597147500000|2020-08-11 12:05:00|37350.72|37350.72|37348.04|37348.04|37350.72|37350.72|37348.04|37348.04|0
1597147800000|2020-08-11 12:10:00|37362.59|37362.59|37324.88|37324.88|37366.6|37366.6|37324.88|37324.88|0
1597148100000|2020-08-11 12:15:00|37317.61|37317.61|37314.35|37314.35|37327.56|37327.56|37313.01|37313.01|0
1597148400000|2020-08-11 12:20:00|37328.89|37328.89|37327.56|37327.56|37336.17|37336.17|37321.62|37321.62|0
1597148700000|2020-08-11 12:25:00|37330.23|37330.23|37338.85|37338.85|37346.12|37346.12|37330.23|37330.23|0
1597149000000|2020-08-11 12:30:00|37331.57|37331.57|37324.3|37324.3|37331.57|37331.57|37299.8|37299.8|0
1597149300000|2020-08-11 12:35:00|37326.98|37326.98|37332.91|37332.91|37356.07|37356.07|37326.98|37326.98|0
1597149600000|2020-08-11 12:40:00|37325.64|37325.64|37326.98|37326.98|37326.98|37326.98|37296.54|37296.54|0
1597149900000|2020-08-11 12:45:00|37319.7|37319.7|37319.7|37319.7|37319.7|37319.7|37305.15|37305.15|0
1597150200000|2020-08-11 12:50:00|37321.04|37321.04|37315.73|37315.73|37321.04|37321.04|37302.48|37302.48|0
1597150500000|2020-08-11 12:55:00|37323.01|37323.01|37305.78|37305.78|37324.35|37324.35|37305.78|37305.78|0
1597150800000|2020-08-11 13:00:00|37313.06|37313.06|37281.28|37281.28|37314.39|37314.39|37281.28|37281.28|0
1597151100000|2020-08-11 13:05:00|37274.01|37274.01|37237.93|37237.93|37281.28|37281.28|37224.72|37224.72|0
1597151400000|2020-08-11 13:10:00|37230.65|37230.65|37211.51|37211.51|37239.26|37239.26|37211.51|37211.51|0
1597151700000|2020-08-11 13:15:00|37196.96|37196.96|37200.45|37200.45|37210.4|37210.4|37191.83|37191.83|0
1597152000000|2020-08-11 13:20:00|37193.17|37193.17|37139.24|37139.24|37193.17|37193.17|37139.24|37139.24|0
1597152300000|2020-08-11 13:25:00|37131.97|37131.97|37144.6|37144.6|37151.87|37151.87|37127.37|37127.37|0
1597152600000|2020-08-11 13:30:00|37151.87|37151.87|37096.94|37096.94|37151.87|37151.87|37096.94|37096.94|0
1597152900000|2020-08-11 13:35:00|37104.21|37104.21|37118.76|37118.76|37118.76|37118.76|37083.73|37083.73|0
1597153200000|2020-08-11 13:40:00|37111.49|37111.49|37050.04|37050.04|37118.76|37118.76|37037.41|37037.41|0
1597153500000|2020-08-11 13:45:00|37057.31|37057.31|37045.44|37045.44|37067.26|37067.26|37036.83|37036.83|0
1597153800000|2020-08-11 13:50:00|37052.72|37052.72|36981.9|36981.9|37052.72|37052.72|36967.35|36967.35|0
1597154100000|2020-08-11 13:55:00|36996.44|36996.44|36934.82|36934.82|36996.44|36996.44|36934.82|36934.82|0
1597154400000|2020-08-11 14:00:00|36942.09|36942.09|36911.66|36911.66|36942.09|36942.09|36875.29|36875.29|0
1597154700000|2020-08-11 14:05:00|36918.93|36918.93|36862.84|36862.84|36918.93|36918.93|36855.56|36855.56|0
1597155000000|2020-08-11 14:10:00|36861.5|36861.5|36851.3|36851.3|36870.11|36870.11|36820.38|36820.38|0
1597155300000|2020-08-11 14:15:00|36858.57|36858.57|36872.21|36872.21|36895.37|36895.37|36823.54|36823.54|0
1597155600000|2020-08-11 14:20:00|36864.93|36864.93|36811.16|36811.16|36864.93|36864.93|36796.61|36796.61|0
1597155900000|2020-08-11 14:25:00|36812.5|36812.5|36784.74|36784.74|36812.5|36812.5|36762.92|36762.92|0
1597156200000|2020-08-11 14:30:00|36787.42|36787.42|36722.54|36722.54|36787.42|36787.42|36715.26|36715.26|0
1597156500000|2020-08-11 14:35:00|36729.81|36729.81|36766.94|36766.94|36782.82|36782.82|36729.81|36729.81|0
1597156800000|2020-08-11 14:40:00|36774.21|36774.21|36762.34|36762.34|36774.21|36774.21|36751.64|36751.64|0
1597157100000|2020-08-11 14:45:00|36769.61|36769.61|36858.42|36858.42|36858.42|36858.42|36769.61|36769.61|0
1597157400000|2020-08-11 14:50:00|36851.15|36851.15|36763.27|36763.27|36851.15|36851.15|36763.27|36763.27|0
1597157700000|2020-08-11 14:55:00|36770.55|36770.55|36777.35|36777.35|36789.45|36789.45|36770.55|36770.55|0
1597158000000|2020-08-11 15:00:00|36784.62|36784.62|36784.62|36784.62|36803.18|36803.18|36762.8|36762.8|0
1597158300000|2020-08-11 15:05:00|36791.9|36791.9|36794.92|36794.92|36794.92|36794.92|36779.62|36779.62|0
1597158600000|2020-08-11 15:10:00|36796.26|36796.26|36811.39|36811.39|36819.54|36819.54|36786.31|36786.31|0
1597158900000|2020-08-11 15:15:00|36812.27|36812.27|36768.63|36768.63|36812.27|36812.27|36767.29|36767.29|0
1597159200000|2020-08-11 15:20:00|36769.96|36769.96|36773.85|36773.85|36787.06|36787.06|36755.42|36755.42|0
1597159500000|2020-08-11 15:25:00|36781.13|36781.13|36783.13|36783.13|36812.9|36812.9|36755.42|36755.42|0
1597216500000|2020-08-12 07:15:00|36941.13|36941.13|36972.73|36972.73|37001.24|37001.24|36927.17|36927.17|0
1597216800000|2020-08-12 07:20:00|36971.39|36971.39|37085.76|37085.76|37085.76|37085.76|36971.39|36971.39|0
1597217100000|2020-08-12 07:25:00|37078.48|37078.48|37075.35|37075.35|37099.72|37099.72|37051.31|37051.31|0
1597217400000|2020-08-12 07:30:00|37082.62|37082.62|37015.24|37015.24|37099.85|37099.85|37015.24|37015.24|0
1597217700000|2020-08-12 07:35:00|37029.79|37029.79|36935.81|36935.81|37053.7|37053.7|36935.81|36935.81|0
1597218000000|2020-08-12 07:40:00|36943.08|36943.08|36995.28|36995.28|36998.54|36998.54|36943.08|36943.08|0
1597218300000|2020-08-12 07:45:00|37002.55|37002.55|36964.26|36964.26|37009.83|37009.83|36962.92|36962.92|0
1597218600000|2020-08-12 07:50:00|36971.54|36971.54|36958.33|36958.33|36988.76|36988.76|36951.05|36951.05|0
1597218900000|2020-08-12 07:55:00|36951.05|36951.05|36968.13|36968.13|36984.82|36984.82|36951.05|36951.05|0
1597219200000|2020-08-12 08:00:00|36960.86|36960.86|36911.86|36911.86|36974.06|36974.06|36911.86|36911.86|0
1597219500000|2020-08-12 08:05:00|36904.58|36904.58|36888.7|36888.7|36936.36|36936.36|36888.7|36888.7|0
1597219800000|2020-08-12 08:10:00|36887.36|36887.36|36874.73|36874.73|36925.07|36925.07|36874.73|36874.73|0
1597220100000|2020-08-12 08:15:00|36882|36882|36968.71|36968.71|36968.71|36968.71|36882|36882|0
1597220400000|2020-08-12 08:20:00|36970.05|36970.05|36945.37|36945.37|36985|36985|36945.37|36945.37|0
1597220700000|2020-08-12 08:25:00|36938.1|36938.1|36909|36909|36938.1|36938.1|36909|36909|0
1597221000000|2020-08-12 08:30:00|36911.68|36911.68|36909.66|36909.66|36927.57|36927.57|36909.66|36909.66|0
1597221300000|2020-08-12 08:35:00|36906.98|36906.98|36937.42|36937.42|36937.42|36937.42|36898.37|36898.37|0
1597221600000|2020-08-12 08:40:00|36944.69|36944.69|36995.03|36995.03|36995.03|36995.03|36930.14|36930.14|0
1597221900000|2020-08-12 08:45:00|37002.3|37002.3|37003.39|37003.39|37003.64|37003.64|36977.8|36977.8|0
1597222200000|2020-08-12 08:50:00|37002.05|37002.05|36961.66|36961.66|37009.32|37009.32|36961.66|36961.66|0
1597222500000|2020-08-12 08:55:00|36963|36963|36944.87|36944.87|36963|36963|36929.13|36929.13|0
1597222800000|2020-08-12 09:00:00|36952.14|36952.14|36935.67|36935.67|36953.48|36953.48|36903.14|36903.14|0
1597223100000|2020-08-12 09:05:00|36934.34|36934.34|36901.05|36901.05|36934.34|36934.34|36889.35|36889.35|0
1597223400000|2020-08-12 09:10:00|36893.77|36893.77|36928.22|36928.22|36928.22|36928.22|36893.77|36893.77|0
1597223700000|2020-08-12 09:15:00|36926.88|36926.88|36935.5|36935.5|36935.5|36935.5|36913.68|36913.68|0
1597224000000|2020-08-12 09:20:00|36942.77|36942.77|36990.61|36990.61|36993.69|36993.69|36937.42|36937.42|0
1597224300000|2020-08-12 09:25:00|36983.33|36983.33|36965.29|36965.29|36983.33|36983.33|36960.7|36960.7|0
1597224600000|2020-08-12 09:30:00|36966.63|36966.63|37034.78|37034.78|37034.78|37034.78|36950.75|36950.75|0
1597224900000|2020-08-12 09:35:00|37027.5|37027.5|37006.31|37006.31|37027.5|37027.5|37006.31|37006.31|0
1597225200000|2020-08-12 09:40:00|37013.58|37013.58|36980.47|36980.47|37022.19|37022.19|36980.47|36980.47|0
1597225500000|2020-08-12 09:45:00|36987.74|36987.74|37031.24|37031.24|37038.51|37038.51|36987.74|36987.74|0
1597225800000|2020-08-12 09:50:00|37023.97|37023.97|37022.05|37022.05|37026.64|37026.64|37010.76|37010.76|0
1597226100000|2020-08-12 09:55:00|37029.32|37029.32|37030.66|37030.66|37037.93|37037.93|37020.71|37020.71|0
1597226400000|2020-08-12 10:00:00|37034.67|37034.67|37005.05|37005.05|37056.5|37056.5|37005.05|37005.05|0
1597226700000|2020-08-12 10:05:00|37005.86|37005.86|37007.2|37007.2|37014.47|37014.47|36999.92|36999.92|0
1597227000000|2020-08-12 10:10:00|36992.65|36992.65|37027.1|37027.1|37034.37|37034.37|36991.31|36991.31|0
1597227300000|2020-08-12 10:15:00|37028.44|37028.44|37079.35|37079.35|37079.35|37079.35|37027.1|37027.1|0
1597227600000|2020-08-12 10:20:00|37080.69|37080.69|37093.32|37093.32|37100.59|37100.59|37070.74|37070.74|0
1597227900000|2020-08-12 10:25:00|37100.59|37100.59|37109.21|37109.21|37111.88|37111.88|37100.59|37100.59|0
1597228200000|2020-08-12 10:30:00|37116.48|37116.48|37126.43|37126.43|37139.64|37139.64|37110.55|37110.55|0
1597228500000|2020-08-12 10:35:00|37133.71|37133.71|37162.8|37162.8|37162.8|37162.8|37133.71|37133.71|0
1597228800000|2020-08-12 10:40:00|37170.08|37170.08|37185.2|37185.2|37185.2|37185.2|37160.12|37160.12|0
1597229100000|2020-08-12 10:45:00|37177.93|37177.93|37203.26|37203.26|37204.35|37204.35|37159.37|37159.37|0
1597229400000|2020-08-12 10:50:00|37210.53|37210.53|37178.39|37178.39|37223.37|37223.37|37169.77|37169.77|0
1597229700000|2020-08-12 10:55:00|37171.11|37171.11|37174.19|37174.19|37189.67|37189.67|37150.63|37150.63|0
1597230000000|2020-08-12 11:00:00|37159.65|37159.65|37144.65|37144.65|37164.95|37164.95|37144.65|37144.65|0
1597230300000|2020-08-12 11:05:00|37151.92|37151.92|37140.05|37140.05|37154.6|37154.6|37125.5|37125.5|0
1597230600000|2020-08-12 11:10:00|37138.71|37138.71|37129.34|37129.34|37155.18|37155.18|37122.07|37122.07|0
1597230900000|2020-08-12 11:15:00|37132.02|37132.02|37156.52|37156.52|37165.13|37165.13|37129.34|37129.34|0
1597231200000|2020-08-12 11:20:00|37155.18|37155.18|37160.18|37160.18|37178.74|37178.74|37146.57|37146.57|0
1597231500000|2020-08-12 11:25:00|37158.84|37158.84|37180.66|37180.66|37190.61|37190.61|37158.84|37158.84|0
1597231800000|2020-08-12 11:30:00|37183.34|37183.34|37218.88|37218.88|37223.72|37223.72|37183.34|37183.34|0
1597232100000|2020-08-12 11:35:00|37211.6|37211.6|37185.76|37185.76|37211.6|37211.6|37185.76|37185.76|0
1597232400000|2020-08-12 11:40:00|37184.43|37184.43|37188.44|37188.44|37193.04|37193.04|37171.22|37171.22|0
1597232700000|2020-08-12 11:45:00|37195.72|37195.72|37207.63|37207.63|37207.63|37207.63|37195.72|37195.72|0
1597233000000|2020-08-12 11:50:00|37200.36|37200.36|37178.54|37178.54|37210.31|37210.31|37178.54|37178.54|0
1597233300000|2020-08-12 11:55:00|37181.22|37181.22|37185.66|37185.66|37197.1|37197.1|37178.39|37178.39|0
1597233600000|2020-08-12 12:00:00|37192.93|37192.93|37230.26|37230.26|37231.6|37231.6|37192.93|37192.93|0
1597233900000|2020-08-12 12:05:00|37237.53|37237.53|37285.24|37285.24|37285.24|37285.24|37237.53|37237.53|0
1597234200000|2020-08-12 12:10:00|37283.9|37283.9|37269.49|37269.49|37285.78|37285.78|37262.22|37262.22|0
1597234500000|2020-08-12 12:15:00|37268.15|37268.15|37299.4|37299.4|37299.4|37299.4|37259.54|37259.54|0
1597234800000|2020-08-12 12:20:00|37292.12|37292.12|37364.33|37364.33|37364.33|37364.33|37292.12|37292.12|0
1597235100000|2020-08-12 12:25:00|37357.05|37357.05|37337.15|37337.15|37364.33|37364.33|37337.15|37337.15|0
1597235400000|2020-08-12 12:30:00|37344.43|37344.43|37355.8|37355.8|37366.25|37366.25|37335.81|37335.81|0
1597235700000|2020-08-12 12:35:00|37363.07|37363.07|37419.92|37419.92|37429.87|37429.87|37363.07|37363.07|0
1597236000000|2020-08-12 12:40:00|37421.26|37421.26|37418.63|37418.63|37433.89|37433.89|37400.78|37400.78|0
1597236300000|2020-08-12 12:45:00|37411.36|37411.36|37426.66|37426.66|37444.47|37444.47|37411.36|37411.36|0
1597236600000|2020-08-12 12:50:00|37419.39|37419.39|37418.05|37418.05|37423.99|37423.99|37408.1|37408.1|0
1597236900000|2020-08-12 12:55:00|37425.33|37425.33|37447.73|37447.73|37449.07|37449.07|37425.33|37425.33|0
1597237200000|2020-08-12 13:00:00|37449.07|37449.07|37441.79|37441.79|37463.61|37463.61|37434.52|37434.52|0
1597237500000|2020-08-12 13:05:00|37449.07|37449.07|37445.05|37445.05|37453.08|37453.08|37437.78|37437.78|0
1597237800000|2020-08-12 13:10:00|37446.39|37446.39|37417.16|37417.16|37453.66|37453.66|37411.23|37411.23|0
1597238100000|2020-08-12 13:15:00|37402.62|37402.62|37403.95|37403.95|37403.95|37403.95|37379.46|37379.46|0
1597238400000|2020-08-12 13:20:00|37402.62|37402.62|37425.02|37425.02|37425.02|37425.02|37399.94|37399.94|0
1597238700000|2020-08-12 13:25:00|37417.74|37417.74|37421.76|37421.76|37432.29|37432.29|37400.52|37400.52|0
1597239000000|2020-08-12 13:30:00|37414.49|37414.49|37393.65|37393.65|37417.74|37417.74|37380.85|37380.85|0
1597239300000|2020-08-12 13:35:00|37396.33|37396.33|37409.54|37409.54|37419.49|37419.49|37390.39|37390.39|0
1597239600000|2020-08-12 13:40:00|37402.26|37402.26|37459.87|37459.87|37468.49|37468.49|37402.26|37402.26|0
1597239900000|2020-08-12 13:45:00|37467.15|37467.15|37490.36|37490.36|37512.18|37512.18|37447.24|37447.24|0
1597240200000|2020-08-12 13:50:00|37483.08|37483.08|37483.21|37483.21|37497.76|37497.76|37455.33|37455.33|0
1597240500000|2020-08-12 13:55:00|37481.87|37481.87|37507.71|37507.71|37514.98|37514.98|37481.29|37481.29|0
1597240800000|2020-08-12 14:00:00|37514.98|37514.98|37542.86|37542.86|37542.86|37542.86|37501.77|37501.77|0
1597241100000|2020-08-12 14:05:00|37543.67|37543.67|37559.91|37559.91|37581.74|37581.74|37536.4|37536.4|0
1597241400000|2020-08-12 14:10:00|37561.25|37561.25|37604.28|37604.28|37604.28|37604.28|37552.64|37552.64|0
1597241700000|2020-08-12 14:15:00|37597.01|37597.01|37651.99|37651.99|37659.26|37659.26|37597.01|37597.01|0
1597242000000|2020-08-12 14:20:00|37659.26|37659.26|37707.76|37707.76|37707.76|37707.76|37644.31|37644.31|0
1597242300000|2020-08-12 14:25:00|37709.1|37709.1|37691.87|37691.87|37712.36|37712.36|37667.37|37667.37|0
1597242600000|2020-08-12 14:30:00|37699.15|37699.15|37734.18|37734.18|37734.18|37734.18|37695.13|37695.13|0
1597242900000|2020-08-12 14:35:00|37741.45|37741.45|37699.06|37699.06|37751.4|37751.4|37683.18|37683.18|0
1597243200000|2020-08-12 14:40:00|37706.34|37706.34|37773.24|37773.24|37786.45|37786.45|37701.74|37701.74|0
1597243500000|2020-08-12 14:45:00|37765.97|37765.97|37732.31|37732.31|37790.47|37790.47|37730.97|37730.97|0
1597243800000|2020-08-12 14:50:00|37739.59|37739.59|37685.94|37685.94|37739.59|37739.59|37677.96|37677.96|0
1597244100000|2020-08-12 14:55:00|37678.67|37678.67|37659.17|37659.17|37694.96|37694.96|37645.96|37645.96|0
1597244400000|2020-08-12 15:00:00|37660.51|37660.51|37660.13|37660.13|37699.56|37699.56|37658.54|37658.54|0
1597244700000|2020-08-12 15:05:00|37652.86|37652.86|37664.78|37664.78|37679.33|37679.33|37645.59|37645.59|0
1597245000000|2020-08-12 15:10:00|37666.12|37666.12|37631.52|37631.52|37671.9|37671.9|37624.24|37624.24|0
1597245300000|2020-08-12 15:15:00|37638.79|37638.79|37593.76|37593.76|37653.34|37653.34|37593.76|37593.76|0
1597245600000|2020-08-12 15:20:00|37592.42|37592.42|37611.32|37611.32|37626.55|37626.55|37592.42|37592.42|0
1597245900000|2020-08-12 15:25:00|37611.95|37611.95|37651.27|37651.27|37661.22|37661.22|37588.38|37588.38|0
1597302900000|2020-08-13 07:15:00|37689.52|37689.52|37661.89|37661.89|37708.08|37708.08|37650.47|37650.47|0
1597303200000|2020-08-13 07:20:00|37652.99|37652.99|37728.28|37728.28|37744.98|37744.98|37652.99|37652.99|0
1597303500000|2020-08-13 07:25:00|37730.7|37730.7|37699.35|37699.35|37730.7|37730.7|37650.91|37650.91|0
1597303800000|2020-08-13 07:30:00|37698.01|37698.01|37620.75|37620.75|37700.31|37700.31|37619.41|37619.41|0
1597304100000|2020-08-13 07:35:00|37623.43|37623.43|37621.01|37621.01|37641.62|37641.62|37602.57|37602.57|0
1597304400000|2020-08-13 07:40:00|37616.99|37616.99|37657.15|37657.15|37659.83|37659.83|37613.35|37613.35|0
1597304700000|2020-08-13 07:45:00|37659.83|37659.83|37607.93|37607.93|37687.58|37687.58|37590.71|37590.71|0
1597305000000|2020-08-13 07:50:00|37622.48|37622.48|37638.99|37638.99|37650.28|37650.28|37622.48|37622.48|0
1597305300000|2020-08-13 07:55:00|37637.66|37637.66|37616.75|37616.75|37640.86|37640.86|37614.5|37614.5|0
1597305600000|2020-08-13 08:00:00|37614.72|37614.72|37546.15|37546.15|37614.72|37614.72|37546.15|37546.15|0
1597305900000|2020-08-13 08:05:00|37543.47|37543.47|37524.85|37524.85|37543.47|37543.47|37481.29|37481.29|0
1597306200000|2020-08-13 08:10:00|37527.53|37527.53|37535.84|37535.84|37535.84|37535.84|37523.21|37523.21|0
1597306500000|2020-08-13 08:15:00|37528.56|37528.56|37494.77|37494.77|37528.56|37528.56|37466.36|37466.36|0
1597306800000|2020-08-13 08:20:00|37509.32|37509.32|37493.43|37493.43|37509.73|37509.73|37492.1|37492.1|0
1597307100000|2020-08-13 08:25:00|37486.16|37486.16|37467.34|37467.34|37486.16|37486.16|37467.34|37467.34|0
1597307400000|2020-08-13 08:30:00|37463.33|37463.33|37477.47|37477.47|37492.02|37492.02|37430.21|37430.21|0
1597307700000|2020-08-13 08:35:00|37470.2|37470.2|37460.04|37460.04|37470.6|37470.6|37446.86|37446.86|0
1597308000000|2020-08-13 08:40:00|37461.38|37461.38|37491.57|37491.57|37491.57|37491.57|37451.43|37451.43|0
1597308300000|2020-08-13 08:45:00|37498.84|37498.84|37535.21|37535.21|37541.9|37541.9|37498.84|37498.84|0
1597308600000|2020-08-13 08:50:00|37536.55|37536.55|37539.35|37539.35|37563.19|37563.19|37527.94|37527.94|0
1597308900000|2020-08-13 08:55:00|37553.9|37553.9|37550.82|37550.82|37553.9|37553.9|37527.66|37527.66|0
1597309200000|2020-08-13 09:00:00|37543.54|37543.54|37587.94|37587.94|37587.94|37587.94|37543.54|37543.54|0
1597309500000|2020-08-13 09:05:00|37585.92|37585.92|37631.36|37631.36|37665.81|37665.81|37585.92|37585.92|0
1597309800000|2020-08-13 09:10:00|37641.31|37641.31|37618.28|37618.28|37655.86|37655.86|37616.94|37616.94|0
1597310100000|2020-08-13 09:15:00|37625.55|37625.55|37592.95|37592.95|37626.89|37626.89|37581.91|37581.91|0
1597310400000|2020-08-13 09:20:00|37595.62|37595.62|37592.92|37592.92|37601.81|37601.81|37592.52|37592.52|0
1597310700000|2020-08-13 09:25:00|37590.5|37590.5|37594.79|37594.79|37612.04|37612.04|37576.63|37576.63|0
1597311000000|2020-08-13 09:30:00|37597.47|37597.47|37546.7|37546.7|37597.47|37597.47|37546.7|37546.7|0
1597311300000|2020-08-13 09:35:00|37553.98|37553.98|37555.92|37555.92|37575.22|37575.22|37553.24|37553.24|0
1597311600000|2020-08-13 09:40:00|37563.19|37563.19|37545.67|37545.67|37575.82|37575.82|37535.44|37535.44|0
1597311900000|2020-08-13 09:45:00|37546.48|37546.48|37566.08|37566.08|37573.35|37573.35|37544.45|37544.45|0
1597312200000|2020-08-13 09:50:00|37564.74|37564.74|37586.64|37586.64|37592.65|37592.65|37557.46|37557.46|0
1597312500000|2020-08-13 09:55:00|37583.97|37583.97|37562.27|37562.27|37583.97|37583.97|37562.27|37562.27|0
1597312800000|2020-08-13 10:00:00|37547.73|37547.73|37547.54|37547.54|37555|37555|37530.92|37530.92|0
1597313100000|2020-08-13 10:05:00|37548.88|37548.88|37581.01|37581.01|37581.01|37581.01|37539.64|37539.64|0
1597313400000|2020-08-13 10:10:00|37582.35|37582.35|37594.9|37594.9|37604.85|37604.85|37582.35|37582.35|0
1597313700000|2020-08-13 10:15:00|37592.22|37592.22|37600.84|37600.84|37602.18|37602.18|37590.89|37590.89|0
1597314000000|2020-08-13 10:20:00|37599.5|37599.5|37613.23|37613.23|37631.83|37631.83|37599.5|37599.5|0
1597314300000|2020-08-13 10:25:00|37605.95|37605.95|37596.45|37596.45|37607.21|37607.21|37595.11|37595.11|0
1597314600000|2020-08-13 10:30:00|37596.05|37596.05|37601.35|37601.35|37601.35|37601.35|37572.48|37572.48|0
1597314900000|2020-08-13 10:35:00|37594.08|37594.08|37613.33|37613.33|37613.33|37613.33|37594.08|37594.08|0
1597315200000|2020-08-13 10:40:00|37620.6|37620.6|37592.22|37592.22|37620.6|37620.6|37590.88|37590.88|0
1597315500000|2020-08-13 10:45:00|37591.81|37591.81|37594.35|37594.35|37618.23|37618.23|37589.13|37589.13|0
1597315800000|2020-08-13 10:50:00|37597.99|37597.99|37602.08|37602.08|37602.08|37602.08|37577.41|37577.41|0
1597316100000|2020-08-13 10:55:00|37594.81|37594.81|37564.38|37564.38|37594.81|37594.81|37564.38|37564.38|0
1597316400000|2020-08-13 11:00:00|37563.12|37563.12|37557.98|37557.98|37563.25|37563.25|37550.04|37550.04|0
1597316700000|2020-08-13 11:05:00|37553.96|37553.96|37594.34|37594.34|37594.34|37594.34|37553.96|37553.96|0
1597317000000|2020-08-13 11:10:00|37596.85|37596.85|37620.85|37620.85|37620.85|37620.85|37594.97|37594.97|0
1597317300000|2020-08-13 11:15:00|37613.57|37613.57|37622.87|37622.87|37641.43|37641.43|37613.57|37613.57|0
1597317600000|2020-08-13 11:20:00|37625.55|37625.55|37630.23|37630.23|37630.23|37630.23|37613.79|37613.79|0
1597317900000|2020-08-13 11:25:00|37627.55|37627.55|37628.89|37628.89|37628.89|37628.89|37627.55|37627.55|0
1597318200000|2020-08-13 11:30:00|37629.29|37629.29|37645.76|37645.76|37648.44|37648.44|37629.29|37629.29|0
1597318500000|2020-08-13 11:35:00|37653.03|37653.03|37638.48|37638.48|37662.98|37662.98|37638.48|37638.48|0
1597318800000|2020-08-13 11:40:00|37631.21|37631.21|37636.56|37636.56|37642.5|37642.5|37620.68|37620.68|0
1597319100000|2020-08-13 11:45:00|37637.9|37637.9|37630.63|37630.63|37637.9|37637.9|37630.63|37630.63|0
1597319400000|2020-08-13 11:50:00|37626.61|37626.61|37612.07|37612.07|37626.61|37626.61|37612.07|37612.07|0
1597319700000|2020-08-13 11:55:00|37614.74|37614.74|37633.2|37633.2|37641.82|37641.82|37607.37|37607.37|0
1597320000000|2020-08-13 12:00:00|37632.4|37632.4|37625.7|37625.7|37639.67|37639.67|37625.7|37625.7|0
1597320300000|2020-08-13 12:05:00|37628.53|37628.53|37630.3|37630.3|37643.08|37643.08|37628.53|37628.53|0
1597320600000|2020-08-13 12:10:00|37631.64|37631.64|37623.3|37623.3|37632.98|37632.98|37619.54|37619.54|0
1597320900000|2020-08-13 12:15:00|37616.03|37616.03|37596.13|37596.13|37616.03|37616.03|37581.58|37581.58|0
1597321200000|2020-08-13 12:20:00|37592.11|37592.11|37581.23|37581.23|37600.72|37600.72|37581.23|37581.23|0
1597321500000|2020-08-13 12:25:00|37583.9|37583.9|37589.84|37589.84|37604.39|37604.39|37579.89|37579.89|0
1597321800000|2020-08-13 12:30:00|37598.45|37598.45|37587.46|37587.46|37607.92|37607.92|37579.94|37579.94|0
1597322100000|2020-08-13 12:35:00|37584.78|37584.78|37589.94|37589.94|37598.15|37598.15|37578.85|37578.85|0
1597322400000|2020-08-13 12:40:00|37588.32|37588.32|37579.28|37579.28|37589.66|37589.66|37573.9|37573.9|0
1597322700000|2020-08-13 12:45:00|37572.01|37572.01|37578.57|37578.57|37585.84|37585.84|37570.67|37570.67|0
1597323000000|2020-08-13 12:50:00|37571.3|37571.3|37579.5|37579.5|37587.18|37587.18|37571.3|37571.3|0
1597323300000|2020-08-13 12:55:00|37578.17|37578.17|37594.05|37594.05|37594.05|37594.05|37578.17|37578.17|0
1597323600000|2020-08-13 13:00:00|37586.78|37586.78|37545.76|37545.76|37586.78|37586.78|37545.76|37545.76|0
1597323900000|2020-08-13 13:05:00|37538.49|37538.49|37555.18|37555.18|37563.26|37563.26|37528.54|37528.54|0
1597324200000|2020-08-13 13:10:00|37540.63|37540.63|37516.13|37516.13|37540.63|37540.63|37513.46|37513.46|0
1597324500000|2020-08-13 13:15:00|37517.47|37517.47|37579.68|37579.68|37586.95|37586.95|37511.54|37511.54|0
1597324800000|2020-08-13 13:20:00|37578.34|37578.34|37587.18|37587.18|37595.79|37595.79|37563.79|37563.79|0
1597325100000|2020-08-13 13:25:00|37579.91|37579.91|37546.27|37546.27|37579.91|37579.91|37538.99|37538.99|0
1597325400000|2020-08-13 13:30:00|37538.99|37538.99|37468.6|37468.6|37543.94|37543.94|37468.6|37468.6|0
1597325700000|2020-08-13 13:35:00|37469.94|37469.94|37459.93|37459.93|37484.48|37484.48|37449.98|37449.98|0
1597326000000|2020-08-13 13:40:00|37452.66|37452.66|37456.3|37456.3|37468.27|37468.27|37434.1|37434.1|0
1597326300000|2020-08-13 13:45:00|37449.03|37449.03|37485.85|37485.85|37493.88|37493.88|37449.03|37449.03|0
1597326600000|2020-08-13 13:50:00|37493.12|37493.12|37500.42|37500.42|37531.54|37531.54|37484.51|37484.51|0
1597326900000|2020-08-13 13:55:00|37507.7|37507.7|37547.5|37547.5|37547.5|37547.5|37495.82|37495.82|0
1597327200000|2020-08-13 14:00:00|37540.23|37540.23|37525.68|37525.68|37540.23|37540.23|37517.07|37517.07|0
1597327500000|2020-08-13 14:05:00|37524.34|37524.34|37536.97|37536.97|37542.9|37542.9|37486.63|37486.63|0
1597327800000|2020-08-13 14:10:00|37534.29|37534.29|37551.54|37551.54|37571.47|37571.47|37525.68|37525.68|0
1597328100000|2020-08-13 14:15:00|37558.81|37558.81|37583.31|37583.31|37583.31|37583.31|37541.58|37541.58|0
1597328400000|2020-08-13 14:20:00|37576.03|37576.03|37616.5|37616.5|37638.32|37638.32|37576.03|37576.03|0
1597328700000|2020-08-13 14:25:00|37623.78|37623.78|37602.33|37602.33|37624.99|37624.99|37589.35|37589.35|0
1597329000000|2020-08-13 14:30:00|37601|37601|37604.76|37604.76|37632.51|37632.51|37596.14|37596.14|0
1597329300000|2020-08-13 14:35:00|37597.48|37597.48|37617.31|37617.31|37631.86|37631.86|37585.51|37585.51|0
1597329600000|2020-08-13 14:40:00|37624.59|37624.59|37584.46|37584.46|37624.59|37624.59|37584.46|37584.46|0
1597329900000|2020-08-13 14:45:00|37591.74|37591.74|37600.07|37600.07|37607.34|37607.34|37578.02|37578.02|0
1597330200000|2020-08-13 14:50:00|37595.22|37595.22|37600.07|37600.07|37620.55|37620.55|37569.63|37569.63|0
1597330500000|2020-08-13 14:55:00|37607.34|37607.34|37615.29|37615.29|37628.5|37628.5|37582.84|37582.84|0
1597330800000|2020-08-13 15:00:00|37613.95|37613.95|37607.89|37607.89|37627.01|37627.01|37595.39|37595.39|0
1597331100000|2020-08-13 15:05:00|37600.62|37600.62|37607.49|37607.49|37618.52|37618.52|37592.69|37592.69|0
1597331400000|2020-08-13 15:10:00|37606.15|37606.15|37595.64|37595.64|37618.4|37618.4|37587.03|37587.03|0
1597331700000|2020-08-13 15:15:00|37589.98|37589.98|37570.76|37570.76|37590.53|37590.53|37559.57|37559.57|0
1597332000000|2020-08-13 15:20:00|37563.48|37563.48|37622.67|37622.67|37629.95|37629.95|37560.81|37560.81|0
1597332300000|2020-08-13 15:25:00|37637.22|37637.22|37656.73|37656.73|37660.11|37660.11|37606.79|37606.79|0
1597389300000|2020-08-14 07:15:00|37302.91|37302.91|37302.51|37302.51|37315.54|37315.54|37260.03|37260.03|0
1597389600000|2020-08-14 07:20:00|37295.23|37295.23|37290.64|37290.64|37342.81|37342.81|37269.4|37269.4|0
1597389900000|2020-08-14 07:25:00|37283.36|37283.36|37287.91|37287.91|37312.46|37312.46|37268.81|37268.81|0
1597390200000|2020-08-14 07:30:00|37282.56|37282.56|37248.82|37248.82|37289.83|37289.83|37241.54|37241.54|0
1597390500000|2020-08-14 07:35:00|37247.48|37247.48|37243.9|37243.9|37257.86|37257.86|37232.02|37232.02|0
1597390800000|2020-08-14 07:40:00|37236.62|37236.62|37179.59|37179.59|37236.62|37236.62|37169.82|37169.82|0
1597391100000|2020-08-14 07:45:00|37135.95|37135.95|37058.57|37058.57|37135.95|37135.95|37058.57|37058.57|0
1597391400000|2020-08-14 07:50:00|37051.29|37051.29|37072.18|37072.18|37072.18|37072.18|37015.5|37015.5|0
1597391700000|2020-08-14 07:55:00|37064.91|37064.91|37098.49|37098.49|37099.74|37099.74|37049.02|37049.02|0
1597392000000|2020-08-14 08:00:00|37091.21|37091.21|37032.27|37032.27|37091.21|37091.21|37017.74|37017.74|0
1597392300000|2020-08-14 08:05:00|37039.54|37039.54|36989.61|36989.61|37039.54|37039.54|36967.79|36967.79|0
1597392600000|2020-08-14 08:10:00|36982.33|36982.33|36949.9|36949.9|36982.33|36982.33|36930|36930|0
1597392900000|2020-08-14 08:15:00|36942.62|36942.62|36897.24|36897.24|36972.48|36972.48|36897.24|36897.24|0
1597393200000|2020-08-14 08:20:00|36891.88|36891.88|36893.22|36893.22|36901.83|36901.83|36862.79|36862.79|0
1597393500000|2020-08-14 08:25:00|36885.95|36885.95|36882.51|36882.51|36894.56|36894.56|36852.26|36852.26|0
1597393800000|2020-08-14 08:30:00|36877.16|36877.16|36861.19|36861.19|36902.24|36902.24|36861.19|36861.19|0
1597394100000|2020-08-14 08:35:00|36862.53|36862.53|36901.76|36901.76|36903.09|36903.09|36839.37|36839.37|0
1597394400000|2020-08-14 08:40:00|36899.08|36899.08|36870.21|36870.21|36899.08|36899.08|36862.36|36862.36|0
1597394700000|2020-08-14 08:45:00|36848.39|36848.39|36774.97|36774.97|36848.39|36848.39|36721.38|36721.38|0
1597395000000|2020-08-14 08:50:00|36767.7|36767.7|36763.61|36763.61|36770.88|36770.88|36706.83|36706.83|0
1597395300000|2020-08-14 08:55:00|36756.34|36756.34|36771.47|36771.47|36799.98|36799.98|36740.3|36740.3|0
1597395600000|2020-08-14 09:00:00|36778.74|36778.74|36775.3|36775.3|36811.09|36811.09|36768.79|36768.79|0
1597395900000|2020-08-14 09:05:00|36776.64|36776.64|36800.05|36800.05|36800.05|36800.05|36770.71|36770.71|0
1597396200000|2020-08-14 09:10:00|36798.72|36798.72|36798.22|36798.22|36811.43|36811.43|36778.31|36778.31|0
1597396500000|2020-08-14 09:15:00|36790.94|36790.94|36830.75|36830.75|36830.75|36830.75|36783.67|36783.67|0
1597396800000|2020-08-14 09:20:00|36823.47|36823.47|36772.31|36772.31|36823.47|36823.47|36770.97|36770.97|0
1597397100000|2020-08-14 09:25:00|36770.97|36770.97|36770.39|36770.39|36810.77|36810.77|36755.08|36755.08|0
1597397400000|2020-08-14 09:30:00|36777.66|36777.66|36761.77|36761.77|36799.48|36799.48|36761.77|36761.77|0
1597397700000|2020-08-14 09:35:00|36760.43|36760.43|36741.87|36741.87|36774.98|36774.98|36741.87|36741.87|0
1597398000000|2020-08-14 09:40:00|36740.53|36740.53|36783.59|36783.59|36783.59|36783.59|36740.53|36740.53|0
1597398300000|2020-08-14 09:45:00|36782.26|36782.26|36762.35|36762.35|36782.26|36782.26|36753.74|36753.74|0
1597398600000|2020-08-14 09:50:00|36776.9|36776.9|36796.25|36796.25|36796.25|36796.25|36765.03|36765.03|0
1597398900000|2020-08-14 09:55:00|36796.66|36796.66|36828.43|36828.43|36829.77|36829.77|36796.66|36796.66|0
1597399200000|2020-08-14 10:00:00|36835.7|36835.7|36860.2|36860.2|36871.49|36871.49|36828.43|36828.43|0
1597399500000|2020-08-14 10:05:00|36845.65|36845.65|36801.55|36801.55|36845.65|36845.65|36801.55|36801.55|0
1597399800000|2020-08-14 10:10:00|36816.1|36816.1|36792.94|36792.94|36823.38|36823.38|36784.33|36784.33|0
1597400100000|2020-08-14 10:15:00|36791.6|36791.6|36784.33|36784.33|36808.83|36808.83|36784.33|36784.33|0
1597400400000|2020-08-14 10:20:00|36782.99|36782.99|36802.46|36802.46|36802.46|36802.46|36766.52|36766.52|0
1597400700000|2020-08-14 10:25:00|36805.14|36805.14|36805.84|36805.84|36825.62|36825.62|36805.14|36805.14|0
1597401000000|2020-08-14 10:30:00|36813.12|36813.12|36822.03|36822.03|36823.65|36823.65|36807.76|36807.76|0
1597401300000|2020-08-14 10:35:00|36818.02|36818.02|36834.84|36834.84|36836.58|36836.58|36810.74|36810.74|0
1597401600000|2020-08-14 10:40:00|36842.11|36842.11|36834.84|36834.84|36843.45|36843.45|36832.16|36832.16|0
1597401900000|2020-08-14 10:45:00|36833.5|36833.5|36846.13|36846.13|36867.95|36867.95|36833.5|36833.5|0
1597402200000|2020-08-14 10:50:00|36860.67|36860.67|36874.54|36874.54|36883.84|36883.84|36860.67|36860.67|0
1597402500000|2020-08-14 10:55:00|36875.88|36875.88|36862.26|36862.26|36875.88|36875.88|36860.93|36860.93|0
1597402800000|2020-08-14 11:00:00|36860.38|36860.38|36897.81|36897.81|36897.81|36897.81|36851.49|36851.49|0
1597403100000|2020-08-14 11:05:00|36895.13|36895.13|36894.6|36894.6|36902.41|36902.41|36880.05|36880.05|0
1597403400000|2020-08-14 11:10:00|36891.93|36891.93|36897.86|36897.86|36906.47|36906.47|36891.93|36891.93|0
1597403700000|2020-08-14 11:15:00|36883.31|36883.31|36919.1|36919.1|36919.1|36919.1|36876.04|36876.04|0
1597404000000|2020-08-14 11:20:00|36917.76|36917.76|36940.92|36940.92|36942.26|36942.26|36916.42|36916.42|0
1597404300000|2020-08-14 11:25:00|36933.65|36933.65|36966.76|36966.76|36966.76|36966.76|36919.1|36919.1|0
1597404600000|2020-08-14 11:30:00|36974.03|36974.03|36940.34|36940.34|36974.03|36974.03|36940.34|36940.34|0
1597404900000|2020-08-14 11:35:00|36947.62|36947.62|36937.66|36937.66|36947.62|36947.62|36924.46|36924.46|0
1597405200000|2020-08-14 11:40:00|36959.49|36959.49|36978.05|36978.05|36988.58|36988.58|36952.21|36952.21|0
1597405500000|2020-08-14 11:45:00|36975.37|36975.37|36991.26|36991.26|37005.81|37005.81|36975.37|36975.37|0
1597405800000|2020-08-14 11:50:00|37005.81|37005.81|36974.03|36974.03|37005.81|37005.81|36974.03|36974.03|0
1597406100000|2020-08-14 11:55:00|36981.31|36981.31|37017.76|37017.76|37017.76|37017.76|36981.31|36981.31|0
1597406400000|2020-08-14 12:00:00|37016.42|37016.42|37001.87|37001.87|37017.76|37017.76|37000.53|37000.53|0
1597406700000|2020-08-14 12:05:00|37004.38|37004.38|37020.27|37020.27|37037.49|37037.49|37004.38|37004.38|0
1597407000000|2020-08-14 12:10:00|37013|37013|37056.06|37056.06|37070.61|37070.61|36998.45|36998.45|0
1597407300000|2020-08-14 12:15:00|37063.33|37063.33|37075.2|37075.2|37075.2|37075.2|37054.72|37054.72|0
1597407600000|2020-08-14 12:20:00|37060.65|37060.65|37057.98|37057.98|37066.59|37066.59|37042.09|37042.09|0
1597407900000|2020-08-14 12:25:00|37050.7|37050.7|37050.7|37050.7|37053.38|37053.38|37036.16|37036.16|0
1597408200000|2020-08-14 12:30:00|37065.25|37065.25|37092.43|37092.43|37131.47|37131.47|37052.04|37052.04|0
1597408500000|2020-08-14 12:35:00|37099.7|37099.7|37118.85|37118.85|37132.05|37132.05|37091.09|37091.09|0
1597408800000|2020-08-14 12:40:00|37120.18|37120.18|37120.18|37120.18|37127.46|37127.46|37098.36|37098.36|0
1597409100000|2020-08-14 12:45:00|37127.46|37127.46|37110.81|37110.81|37127.46|37127.46|37086.31|37086.31|0
1597409400000|2020-08-14 12:50:00|37103.54|37103.54|37128.62|37128.62|37131.3|37131.3|37102.2|37102.2|0
1597409700000|2020-08-14 12:55:00|37121.35|37121.35|37123.26|37123.26|37141.83|37141.83|37111.39|37111.39|0
1597410000000|2020-08-14 13:00:00|37115.99|37115.99|37109.3|37109.3|37129.2|37129.2|37107.38|37107.38|0
1597410300000|2020-08-14 13:05:00|37116.57|37116.57|37111.98|37111.98|37116.57|37116.57|37086.14|37086.14|0
1597410600000|2020-08-14 13:10:00|37110.64|37110.64|37101.6|37101.6|37111.98|37111.98|37084.22|37084.22|0
1597410900000|2020-08-14 13:15:00|37087.05|37087.05|37064.82|37064.82|37102.53|37102.53|37064.82|37064.82|0
1597411200000|2020-08-14 13:20:00|37072.1|37072.1|37051.61|37051.61|37072.1|37072.1|37047.6|37047.6|0
1597411500000|2020-08-14 13:25:00|37044.34|37044.34|37073.44|37073.44|37073.44|37073.44|37029.79|37029.79|0
1597411800000|2020-08-14 13:30:00|37072.1|37072.1|37020.85|37020.85|37100.61|37100.61|37019.89|37019.89|0
1597412100000|2020-08-14 13:35:00|37006.3|37006.3|37090.71|37090.71|37090.71|37090.71|37004.96|37004.96|0
1597412400000|2020-08-14 13:40:00|37088.03|37088.03|37132.48|37132.48|37132.48|37132.48|37071.61|37071.61|0
1597412700000|2020-08-14 13:45:00|37125.21|37125.21|37085.93|37085.93|37131.14|37131.14|37085.93|37085.93|0
1597413000000|2020-08-14 13:50:00|37088.76|37088.76|37195.4|37195.4|37195.4|37195.4|37078.81|37078.81|0
1597413300000|2020-08-14 13:55:00|37180.85|37180.85|37122.66|37122.66|37180.85|37180.85|37122.66|37122.66|0
1597413600000|2020-08-14 14:00:00|37137.2|37137.2|37125.42|37125.42|37157.82|37157.82|37113.55|37113.55|0
1597413900000|2020-08-14 14:05:00|37132.69|37132.69|37143.3|37143.3|37154.51|37154.51|37114.21|37114.21|0
1597414200000|2020-08-14 14:10:00|37144.64|37144.64|37107.56|37107.56|37145.98|37145.98|37099.66|37099.66|0
1597414500000|2020-08-14 14:15:00|37108.9|37108.9|37075.21|37075.21|37116.18|37116.18|37063.92|37063.92|0
1597414800000|2020-08-14 14:20:00|37089.76|37089.76|37118.85|37118.85|37120.19|37120.19|37072.53|37072.53|0
1597415100000|2020-08-14 14:25:00|37111.58|37111.58|37059.32|37059.32|37111.58|37111.58|37059.32|37059.32|0
1597415400000|2020-08-14 14:30:00|37060.66|37060.66|37153.45|37153.45|37156.13|37156.13|37060.66|37060.66|0
1597415700000|2020-08-14 14:35:00|37146.17|37146.17|37143.5|37143.5|37150.77|37150.77|37126.27|37126.27|0
1597416000000|2020-08-14 14:40:00|37158.05|37158.05|37181.21|37181.21|37195.75|37195.75|37149.43|37149.43|0
1597416300000|2020-08-14 14:45:00|37188.48|37188.48|37214.32|37214.32|37228.86|37228.86|37181.21|37181.21|0
1597416600000|2020-08-14 14:50:00|37221.59|37221.59|37225.56|37225.56|37243.41|37243.41|37211.64|37211.64|0
1597416900000|2020-08-14 14:55:00|37224.22|37224.22|37209.54|37209.54|37224.22|37224.22|37183.84|37183.84|0
1597417200000|2020-08-14 15:00:00|37202.27|37202.27|37225.71|37225.71|37234.04|37234.04|37202.27|37202.27|0
1597417500000|2020-08-14 15:05:00|37218.43|37218.43|37234.67|37234.67|37244.9|37244.9|37203.89|37203.89|0
1597417800000|2020-08-14 15:10:00|37231.99|37231.99|37213.56|37213.56|37257.2|37257.2|37213.56|37213.56|0
1597418100000|2020-08-14 15:15:00|37220.83|37220.83|37234.45|37234.45|37235.38|37235.38|37212.22|37212.22|0
1597418400000|2020-08-14 15:20:00|37233.64|37233.64|37237.65|37237.65|37250.86|37250.86|37225.02|37225.02|0
1597418700000|2020-08-14 15:25:00|37252.2|37252.2|37266.12|37266.12|37273.09|37273.09|37243.59|37243.59|0
1597648500000|2020-08-17 07:15:00|37115.07|37115.07|36989.9|36989.9|37115.07|37115.07|36960.8|36960.8|0
1597648800000|2020-08-17 07:20:00|36997.17|36997.17|36992.37|36992.37|37004.45|37004.45|36932.21|36932.21|0
1597649100000|2020-08-17 07:25:00|36970.54|36970.54|37052.65|37052.65|37078.49|37078.49|36970.54|36970.54|0
1597649400000|2020-08-17 07:30:00|37068.54|37068.54|37115.04|37115.04|37149.49|37149.49|37068.54|37068.54|0
1597649700000|2020-08-17 07:35:00|37093.22|37093.22|37095.13|37095.13|37113.7|37113.7|37083.85|37083.85|0
1597650000000|2020-08-17 07:40:00|37097.81|37097.81|37119.63|37119.63|37130.92|37130.92|37084.6|37084.6|0
1597650300000|2020-08-17 07:45:00|37120.97|37120.97|37138.96|37138.96|37147.57|37147.57|37107.76|37107.76|0
1597650600000|2020-08-17 07:50:00|37168.05|37168.05|37159.64|37159.64|37196.75|37196.75|37155.63|37155.63|0
1597650900000|2020-08-17 07:55:00|37165|37165|37185.48|37185.48|37214|37214|37165|37165|0
1597651200000|2020-08-17 08:00:00|37207.3|37207.3|37108.73|37108.73|37207.3|37207.3|37100.11|37100.11|0
1597651500000|2020-08-17 08:05:00|37116|37116|37124.99|37124.99|37146.81|37146.81|37110.45|37110.45|0
1597651800000|2020-08-17 08:10:00|37132.27|37132.27|37116.96|37116.96|37146.81|37146.81|37102.41|37102.41|0
1597652100000|2020-08-17 08:15:00|37124.24|37124.24|37073.14|37073.14|37124.24|37124.24|37070.64|37070.64|0
1597652400000|2020-08-17 08:20:00|37070.46|37070.46|37085.77|37085.77|37098.98|37098.98|37048.64|37048.64|0
1597652700000|2020-08-17 08:25:00|37083.09|37083.09|37061.85|37061.85|37083.09|37083.09|37038.69|37038.69|0
1597653000000|2020-08-17 08:30:00|37062.48|37062.48|37123.35|37123.35|37123.35|37123.35|37062.48|37062.48|0
1597653300000|2020-08-17 08:35:00|37116.07|37116.07|37131.96|37131.96|37131.96|37131.96|37091.58|37091.58|0
1597653600000|2020-08-17 08:40:00|37117.41|37117.41|37153.2|37153.2|37170.43|37170.43|37084.3|37084.3|0
1597653900000|2020-08-17 08:45:00|37167.75|37167.75|37155.88|37155.88|37167.75|37167.75|37135.98|37135.98|0
1597654200000|2020-08-17 08:50:00|37153.2|37153.2|37143.83|37143.83|37163.73|37163.73|37142.49|37142.49|0
1597654500000|2020-08-17 08:55:00|37145.17|37145.17|37150.52|37150.52|37157.8|37157.8|37108.8|37108.8|0
1597654800000|2020-08-17 09:00:00|37172.35|37172.35|37184.39|37184.39|37184.39|37184.39|37147.27|37147.27|0
1597655100000|2020-08-17 09:05:00|37177.12|37177.12|37213.49|37213.49|37216.17|37216.17|37177.12|37177.12|0
1597655400000|2020-08-17 09:10:00|37206.21|37206.21|37200.86|37200.86|37216.75|37216.75|37193.59|37193.59|0
1597655700000|2020-08-17 09:15:00|37193.59|37193.59|37248.67|37248.67|37248.67|37248.67|37193.59|37193.59|0
1597656000000|2020-08-17 09:20:00|37250.01|37250.01|37246.4|37246.4|37256.35|37256.35|37235.86|37235.86|0
1597656300000|2020-08-17 09:25:00|37253.67|37253.67|37255.01|37255.01|37262.28|37262.28|37246.4|37246.4|0
1597656600000|2020-08-17 09:30:00|37247.73|37247.73|37243.14|37243.14|37249.07|37249.07|37219.98|37219.98|0
1597656900000|2020-08-17 09:35:00|37239.12|37239.12|37250.87|37250.87|37250.87|37250.87|37217.3|37217.3|0
1597657200000|2020-08-17 09:40:00|37243.59|37243.59|37246.85|37246.85|37256.8|37256.8|37240.92|37240.92|0
1597657500000|2020-08-17 09:45:00|37232.3|37232.3|37242.25|37242.25|37243.59|37243.59|37220.43|37220.43|0
1597657800000|2020-08-17 09:50:00|37234.98|37234.98|37220.98|37220.98|37242.88|37242.88|37219.72|37219.72|0
1597658100000|2020-08-17 09:55:00|37228.25|37228.25|37225.57|37225.57|37235.53|37235.53|37225.57|37225.57|0
1597658400000|2020-08-17 10:00:00|37226.91|37226.91|37219.77|37219.77|37256.14|37256.14|37206.43|37206.43|0
1597658700000|2020-08-17 10:05:00|37221.11|37221.11|37240.38|37240.38|37240.38|37240.38|37186.78|37186.78|0
1597659000000|2020-08-17 10:10:00|37239.04|37239.04|37239.04|37239.04|37246.31|37246.31|37239.04|37239.04|0
1597659300000|2020-08-17 10:15:00|37231.77|37231.77|37231.77|37231.77|37231.77|37231.77|37215.88|37215.88|0
1597659600000|2020-08-17 10:20:00|37233.1|37233.1|37224.49|37224.49|37233.1|37233.1|37224.49|37224.49|0
1597659900000|2020-08-17 10:25:00|37225.83|37225.83|37232.52|37232.52|37232.52|37232.52|37213.96|37213.96|0
1597660200000|2020-08-17 10:30:00|37225.25|37225.25|37223.33|37223.33|37246.49|37246.49|37223.33|37223.33|0
1597660500000|2020-08-17 10:35:00|37216.06|37216.06|37216.06|37216.06|37216.06|37216.06|37216.06|37216.06|0
1597660800000|2020-08-17 10:40:00|37217.39|37217.39|37218.73|37218.73|37240.55|37240.55|37217.39|37217.39|0
1597661100000|2020-08-17 10:45:00|37226.01|37226.01|37192.31|37192.31|37226.01|37226.01|37192.31|37192.31|0
1597661400000|2020-08-17 10:50:00|37190.98|37190.98|37200.8|37200.8|37205.4|37205.4|37154.48|37154.48|0
1597661700000|2020-08-17 10:55:00|37186.25|37186.25|37255.91|37255.91|37260.51|37260.51|37186.25|37186.25|0
1597662000000|2020-08-17 11:00:00|37257.25|37257.25|37246.75|37246.75|37266.07|37266.07|37240.81|37240.81|0
1597662300000|2020-08-17 11:05:00|37244.07|37244.07|37219.4|37219.4|37244.07|37244.07|37219.4|37219.4|0
1597662600000|2020-08-17 11:10:00|37233.94|37233.94|37206.77|37206.77|37233.94|37233.94|37206.77|37206.77|0
1597662900000|2020-08-17 11:15:00|37205.43|37205.43|37202.12|37202.12|37212.7|37212.7|37194.85|37194.85|0
1597663200000|2020-08-17 11:20:00|37209.4|37209.4|37197.53|37197.53|37212.08|37212.08|37197.53|37197.53|0
1597663500000|2020-08-17 11:25:00|37198.87|37198.87|37224.7|37224.7|37234.66|37234.66|37198.87|37198.87|0
1597663800000|2020-08-17 11:30:00|37213.41|37213.41|37237.91|37237.91|37250.54|37250.54|37213.41|37213.41|0
1597664100000|2020-08-17 11:35:00|37230.64|37230.64|37224.7|37224.7|37230.64|37230.64|37223.37|37223.37|0
1597664400000|2020-08-17 11:40:00|37231.98|37231.98|37240.59|37240.59|37243.27|37243.27|37218.77|37218.77|0
1597664700000|2020-08-17 11:45:00|37218.77|37218.77|37247.28|37247.28|37249.96|37249.96|37218.77|37218.77|0
1597665000000|2020-08-17 11:50:00|37245.94|37245.94|37226.98|37226.98|37245.94|37245.94|37226.98|37226.98|0
1597665300000|2020-08-17 11:55:00|37219.7|37219.7|37226.98|37226.98|37234.25|37234.25|37212.43|37212.43|0
1597665600000|2020-08-17 12:00:00|37234.25|37234.25|37236.93|37236.93|37241.52|37241.52|37219.7|37219.7|0
1597665900000|2020-08-17 12:05:00|37244.2|37244.2|37225.06|37225.06|37244.2|37244.2|37221.04|37221.04|0
1597666200000|2020-08-17 12:10:00|37239.61|37239.61|37216.45|37216.45|37239.61|37239.61|37216.45|37216.45|0
1597666500000|2020-08-17 12:15:00|37209.17|37209.17|37232.33|37232.33|37246.88|37246.88|37207.83|37207.83|0
1597666800000|2020-08-17 12:20:00|37234.35|37234.35|37241.63|37241.63|37241.63|37241.63|37227.08|37227.08|0
1597667100000|2020-08-17 12:25:00|37240.41|37240.41|37243.67|37243.67|37253.62|37253.62|37239.08|37239.08|0
1597667400000|2020-08-17 12:30:00|37236.4|37236.4|37201.95|37201.95|37236.4|37236.4|37201.95|37201.95|0
1597667700000|2020-08-17 12:35:00|37199.27|37199.27|37223.77|37223.77|37223.77|37223.77|37184.72|37184.72|0
1597668000000|2020-08-17 12:40:00|37231.04|37231.04|37211.9|37211.9|37233.72|37233.72|37211.9|37211.9|0
1597668300000|2020-08-17 12:45:00|37219.17|37219.17|37230.46|37230.46|37233.72|37233.72|37211.9|37211.9|0
1597668600000|2020-08-17 12:50:00|37245.01|37245.01|37272.19|37272.19|37273.53|37273.53|37245.01|37245.01|0
1597668900000|2020-08-17 12:55:00|37279.46|37279.46|37243.09|37243.09|37280.8|37280.8|37239.08|37239.08|0
1597669200000|2020-08-17 13:00:00|37244.43|37244.43|37253.09|37253.09|37261.07|37261.07|37231.22|37231.22|0
1597669500000|2020-08-17 13:05:00|37254.43|37254.43|37261.75|37261.75|37265.77|37265.77|37254.43|37254.43|0
1597669800000|2020-08-17 13:10:00|37247.21|37247.21|37236.67|37236.67|37269.03|37269.03|37236.67|37236.67|0
1597670100000|2020-08-17 13:15:00|37234|37234|37212.17|37212.17|37241.27|37241.27|37212.17|37212.17|0
1597670400000|2020-08-17 13:20:00|37219.45|37219.45|37225.21|37225.21|37252.56|37252.56|37212.17|37212.17|0
1597670700000|2020-08-17 13:25:00|37227.88|37227.88|37217.93|37217.93|37248.37|37248.37|37217.93|37217.93|0
1597671000000|2020-08-17 13:30:00|37210.66|37210.66|37252.25|37252.25|37252.25|37252.25|37205.93|37205.93|0
1597671300000|2020-08-17 13:35:00|37260.87|37260.87|37227.75|37227.75|37262.2|37262.2|37197.32|37197.32|0
1597671600000|2020-08-17 13:40:00|37235.03|37235.03|37231.19|37231.19|37248.41|37248.41|37226.01|37226.01|0
1597671900000|2020-08-17 13:45:00|37238.46|37238.46|37242.88|37242.88|37250.16|37250.16|37217.05|37217.05|0
1597672200000|2020-08-17 13:50:00|37245.56|37245.56|37242.48|37242.48|37246.9|37246.9|37227.93|37227.93|0
1597672500000|2020-08-17 13:55:00|37245.16|37245.16|37257.96|37257.96|37271.57|37271.57|37242.48|37242.48|0
1597672800000|2020-08-17 14:00:00|37260.64|37260.64|37256.09|37256.09|37276.52|37276.52|37248.01|37248.01|0
1597673100000|2020-08-17 14:05:00|37248.82|37248.82|37238.16|37238.16|37258.06|37258.06|37224.95|37224.95|0
1597673400000|2020-08-17 14:10:00|37239.5|37239.5|37305.74|37305.74|37305.74|37305.74|37239.5|37239.5|0
1597673700000|2020-08-17 14:15:00|37291.19|37291.19|37317.69|37317.69|37324.96|37324.96|37291.19|37291.19|0
1597674000000|2020-08-17 14:20:00|37324.96|37324.96|37367.89|37367.89|37382.44|37382.44|37323.7|37323.7|0
1597674300000|2020-08-17 14:25:00|37383.78|37383.78|37387.8|37387.8|37410.96|37410.96|37369.23|37369.23|0
1597674600000|2020-08-17 14:30:00|37402.34|37402.34|37369.23|37369.23|37416.89|37416.89|37360.62|37360.62|0
1597674900000|2020-08-17 14:35:00|37370.57|37370.57|37365.72|37365.72|37392.39|37392.39|37357.11|37357.11|0
1597675200000|2020-08-17 14:40:00|37363.05|37363.05|37386.21|37386.21|37400.75|37400.75|37354.43|37354.43|0
1597675500000|2020-08-17 14:45:00|37393.48|37393.48|37403.43|37403.43|37404.77|37404.77|37371.66|37371.66|0
1597675800000|2020-08-17 14:50:00|37404.77|37404.77|37431.42|37431.42|37449.75|37449.75|37390.22|37390.22|0
1597676100000|2020-08-17 14:55:00|37430.08|37430.08|37398.3|37398.3|37437.35|37437.35|37398.3|37398.3|0
1597676400000|2020-08-17 15:00:00|37405.58|37405.58|37375.14|37375.14|37405.58|37405.58|37363.85|37363.85|0
1597676700000|2020-08-17 15:05:00|37373.81|37373.81|37354.03|37354.03|37375.85|37375.85|37352.69|37352.69|0
1597677000000|2020-08-17 15:10:00|37361.31|37361.31|37354.84|37354.84|37375.85|37375.85|37353.22|37353.22|0
1597677300000|2020-08-17 15:15:00|37356.18|37356.18|37396.66|37396.66|37396.66|37396.66|37354.84|37354.84|0
1597677600000|2020-08-17 15:20:00|37403.94|37403.94|37402.19|37402.19|37426.69|37426.69|37396.26|37396.26|0
1597677900000|2020-08-17 15:25:00|37400.94|37400.94|37404.7|37404.7|37440.49|37440.49|37395.66|37395.66|0
1597734900000|2020-08-18 07:15:00|37118.99|37118.99|37079.8|37079.8|37126.26|37126.26|37047.09|37047.09|0
1597735200000|2020-08-18 07:20:00|37072.53|37072.53|37080.56|37080.56|37116.97|37116.97|37043.43|37043.43|0
1597735500000|2020-08-18 07:25:00|37079.22|37079.22|37136.1|37136.1|37150.88|37150.88|37057.4|37057.4|0
1597735800000|2020-08-18 07:30:00|37140.12|37140.12|37158.83|37158.83|37181.84|37181.84|37126.07|37126.07|0
1597736100000|2020-08-18 07:35:00|37160.17|37160.17|37232.76|37232.76|37232.76|37232.76|37160.17|37160.17|0
1597736400000|2020-08-18 07:40:00|37225.49|37225.49|37219.35|37219.35|37232.18|37232.18|37190.26|37190.26|0
1597736700000|2020-08-18 07:45:00|37218.09|37218.09|37210.25|37210.25|37251.32|37251.32|37210.25|37210.25|0
1597737000000|2020-08-18 07:50:00|37224.8|37224.8|37238.59|37238.59|37238.59|37238.59|37207.57|37207.57|0
1597737300000|2020-08-18 07:55:00|37245.86|37245.86|37274.4|37274.4|37305.49|37305.49|37245.86|37245.86|0
1597737600000|2020-08-18 08:00:00|37273.06|37273.06|37305.59|37305.59|37327.42|37327.42|37265.79|37265.79|0
1597737900000|2020-08-18 08:05:00|37301.58|37301.58|37324.51|37324.51|37324.51|37324.51|37289.48|37289.48|0
1597738200000|2020-08-18 08:10:00|37339.06|37339.06|37336.38|37336.38|37375.43|37375.43|37321.83|37321.83|0
1597738500000|2020-08-18 08:15:00|37340.4|37340.4|37396.97|37396.97|37396.97|37396.97|37338.48|37338.48|0
1597738800000|2020-08-18 08:20:00|37395.63|37395.63|37403.84|37403.84|37411.11|37411.11|37364.79|37364.79|0
1597739100000|2020-08-18 08:25:00|37418.39|37418.39|37380.18|37380.18|37432.94|37432.94|37380.18|37380.18|0
1597739400000|2020-08-18 08:30:00|37378.84|37378.84|37391.19|37391.19|37447.46|37447.46|37377.98|37377.98|0
1597739700000|2020-08-18 08:35:00|37398.47|37398.47|37362.1|37362.1|37402.48|37402.48|37362.1|37362.1|0
1597740000000|2020-08-18 08:40:00|37359.42|37359.42|37358.66|37358.66|37365.94|37365.94|37326.31|37326.31|0
1597740300000|2020-08-18 08:45:00|37351.39|37351.39|37323.63|37323.63|37355.4|37355.4|37320.37|37320.37|0
1597740600000|2020-08-18 08:50:00|37316.36|37316.36|37292.39|37292.39|37326.89|37326.89|37283.25|37283.25|0
1597740900000|2020-08-18 08:55:00|37299.66|37299.66|37262|37262|37299.66|37299.66|37260.66|37260.66|0
1597741200000|2020-08-18 09:00:00|37266.02|37266.02|37253.39|37253.39|37291.1|37291.1|37253.39|37253.39|0
1597741500000|2020-08-18 09:05:00|37260.66|37260.66|37303.73|37303.73|37303.73|37303.73|37254.73|37254.73|0
1597741800000|2020-08-18 09:10:00|37305.06|37305.06|37281.9|37281.9|37318.27|37318.27|37280.56|37280.56|0
1597742100000|2020-08-18 09:15:00|37296.45|37296.45|37301.22|37301.22|37327.64|37327.64|37281.9|37281.9|0
1597742400000|2020-08-18 09:20:00|37299.89|37299.89|37373.96|37373.96|37373.96|37373.96|37283.24|37283.24|0
1597742700000|2020-08-18 09:25:00|37352.14|37352.14|37301.22|37301.22|37359.42|37359.42|37291.27|37291.27|0
1597743000000|2020-08-18 09:30:00|37299.89|37299.89|37333|37333|37333|37333|37291.27|37291.27|0
1597743300000|2020-08-18 09:35:00|37325.72|37325.72|37362.09|37362.09|37390.61|37390.61|37325.72|37325.72|0
1597743600000|2020-08-18 09:40:00|37369.37|37369.37|37396.54|37396.54|37404.4|37404.4|37369.37|37369.37|0
1597743900000|2020-08-18 09:45:00|37395.2|37395.2|37356.16|37356.16|37401.14|37401.14|37348.88|37348.88|0
1597744200000|2020-08-18 09:50:00|37341.61|37341.61|37334.34|37334.34|37344.29|37344.29|37311.18|37311.18|0
1597744500000|2020-08-18 09:55:00|37335.67|37335.67|37312.51|37312.51|37335.67|37335.67|37303.9|37303.9|0
1597744800000|2020-08-18 10:00:00|37319.79|37319.79|37296.63|37296.63|37319.79|37319.79|37289.35|37289.35|0
1597745100000|2020-08-18 10:05:00|37299.31|37299.31|37284.76|37284.76|37299.31|37299.31|37284.76|37284.76|0
1597745400000|2020-08-18 10:10:00|37292.03|37292.03|37283.42|37283.42|37294.71|37294.71|37274.81|37274.81|0
1597745700000|2020-08-18 10:15:00|37286.1|37286.1|37283.42|37283.42|37300.64|37300.64|37283.42|37283.42|0
1597746000000|2020-08-18 10:20:00|37284.76|37284.76|37284.76|37284.76|37307.92|37307.92|37279.4|37279.4|0
1597746300000|2020-08-18 10:25:00|37283.42|37283.42|37287.89|37287.89|37297.97|37297.97|37260.84|37260.84|0
1597746600000|2020-08-18 10:30:00|37302.44|37302.44|37283.87|37283.87|37322.34|37322.34|37283.87|37283.87|0
1597746900000|2020-08-18 10:35:00|37276.6|37276.6|37260.03|37260.03|37276.6|37276.6|37260.03|37260.03|0
1597747200000|2020-08-18 10:40:00|37274.58|37274.58|37281.85|37281.85|37281.85|37281.85|37252.76|37252.76|0
1597747500000|2020-08-18 10:45:00|37284.53|37284.53|37304.34|37304.34|37318.22|37318.22|37281.85|37281.85|0
1597747800000|2020-08-18 10:50:00|37307.01|37307.01|37328.84|37328.84|37350.66|37350.66|37307.01|37307.01|0
1597748100000|2020-08-18 10:55:00|37336.11|37336.11|37397.74|37397.74|37405.01|37405.01|37321.56|37321.56|0
1597748400000|2020-08-18 11:00:00|37398.99|37398.99|37385.17|37385.17|37410.25|37410.25|37385.17|37385.17|0
1597748700000|2020-08-18 11:05:00|37383.83|37383.83|37364.18|37364.18|37388.43|37388.43|37364.18|37364.18|0
1597749000000|2020-08-18 11:10:00|37378.73|37378.73|37362.84|37362.84|37381.41|37381.41|37362.84|37362.84|0
1597749300000|2020-08-18 11:15:00|37370.12|37370.12|37342.36|37342.36|37370.12|37370.12|37335.09|37335.09|0
1597749600000|2020-08-18 11:20:00|37349.63|37349.63|37335.09|37335.09|37350.97|37350.97|37332.41|37332.41|0
1597749900000|2020-08-18 11:25:00|37336.43|37336.43|37345.62|37345.62|37356.91|37356.91|37336.43|37336.43|0
1597750200000|2020-08-18 11:30:00|37338.34|37338.34|37322.46|37322.46|37349.63|37349.63|37317.86|37317.86|0
1597750500000|2020-08-18 11:35:00|37315.18|37315.18|37296.62|37296.62|37318.44|37318.44|37296.62|37296.62|0
1597750800000|2020-08-18 11:40:00|37289.75|37289.75|37276.54|37276.54|37291.09|37291.09|37276.54|37276.54|0
1597751100000|2020-08-18 11:45:00|37269.26|37269.26|37279.21|37279.21|37293.76|37293.76|37269.26|37269.26|0
1597751400000|2020-08-18 11:50:00|37271.94|37271.94|37291.09|37291.09|37299.7|37299.7|37270.6|37270.6|0
1597751700000|2020-08-18 11:55:00|37289.75|37289.75|37277.12|37277.12|37289.75|37289.75|37269.84|37269.84|0
1597752000000|2020-08-18 12:00:00|37278.46|37278.46|37257.97|37257.97|37285.73|37285.73|37257.97|37257.97|0
1597752300000|2020-08-18 12:05:00|37265.25|37265.25|37259.31|37259.31|37276.54|37276.54|37252.04|37252.04|0
1597752600000|2020-08-18 12:10:00|37260.65|37260.65|37305.63|37305.63|37312.91|37312.91|37260.65|37260.65|0
1597752900000|2020-08-18 12:15:00|37298.36|37298.36|37311.57|37311.57|37318.84|37318.84|37298.36|37298.36|0
1597753200000|2020-08-18 12:20:00|37310.23|37310.23|37275.23|37275.23|37317.5|37317.5|37260.68|37260.68|0
1597753500000|2020-08-18 12:25:00|37267.95|37267.95|37259.34|37259.34|37267.95|37267.95|37244.79|37244.79|0
1597753800000|2020-08-18 12:30:00|37260.68|37260.68|37259.34|37259.34|37277.9|37277.9|37259.34|37259.34|0
1597754100000|2020-08-18 12:35:00|37266.61|37266.61|37288.53|37288.53|37293.79|37293.79|37259.34|37259.34|0
1597754400000|2020-08-18 12:40:00|37292.55|37292.55|37295.23|37295.23|37311.11|37311.11|37292.55|37292.55|0
1597754700000|2020-08-18 12:45:00|37287.95|37287.95|37308.44|37308.44|37309.77|37309.77|37278|37278|0
1597755000000|2020-08-18 12:50:00|37301.16|37301.16|37315.71|37315.71|37322.98|37322.98|37301.16|37301.16|0
1597755300000|2020-08-18 12:55:00|37322.98|37322.98|37303.08|37303.08|37324.32|37324.32|37303.08|37303.08|0
1597755600000|2020-08-18 13:00:00|37295.81|37295.81|37290.45|37290.45|37297.73|37297.73|37269.97|37269.97|0
1597755900000|2020-08-18 13:05:00|37297.73|37297.73|37307.73|37307.73|37313.67|37313.67|37289.11|37289.11|0
1597756200000|2020-08-18 13:10:00|37300.46|37300.46|37306.39|37306.39|37307.73|37307.73|37280.56|37280.56|0
1597756500000|2020-08-18 13:15:00|37299.12|37299.12|37255.48|37255.48|37299.12|37299.12|37255.48|37255.48|0
1597756800000|2020-08-18 13:20:00|37248.2|37248.2|37273.28|37273.28|37277.3|37277.3|37240.93|37240.93|0
1597757100000|2020-08-18 13:25:00|37280.56|37280.56|37290.51|37290.51|37290.51|37290.51|37273.28|37273.28|0
1597757400000|2020-08-18 13:30:00|37297.78|37297.78|37207.82|37207.82|37297.78|37297.78|37206.48|37206.48|0
1597757700000|2020-08-18 13:35:00|37215.09|37215.09|37162.84|37162.84|37215.09|37215.09|37154.22|37154.22|0
1597758000000|2020-08-18 13:40:00|37164.17|37164.17|37140.51|37140.51|37196.53|37196.53|37140.51|37140.51|0
1597758300000|2020-08-18 13:45:00|37147.78|37147.78|37178.17|37178.17|37202.66|37202.66|37127.3|37127.3|0
1597758600000|2020-08-18 13:50:00|37185.44|37185.44|37143.34|37143.34|37185.44|37185.44|37143.34|37143.34|0
1597758900000|2020-08-18 13:55:00|37150.61|37150.61|37198.27|37198.27|37205.55|37205.55|37150.61|37150.61|0
1597759200000|2020-08-18 14:00:00|37199.61|37199.61|37172.43|37172.43|37220.09|37220.09|37163.82|37163.82|0
1597759500000|2020-08-18 14:05:00|37179.71|37179.71|37109.47|37109.47|37179.71|37179.71|37102.2|37102.2|0
1597759800000|2020-08-18 14:10:00|37116.74|37116.74|37114.07|37114.07|37128.61|37128.61|37093.58|37093.58|0
1597760100000|2020-08-18 14:15:00|37121.34|37121.34|37090.63|37090.63|37121.34|37121.34|37078|37078|0
1597760400000|2020-08-18 14:20:00|37097.9|37097.9|37070.95|37070.95|37131.82|37131.82|37070.95|37070.95|0
1597760700000|2020-08-18 14:25:00|37069.61|37069.61|37094.11|37094.11|37094.11|37094.11|37062.34|37062.34|0
1597761000000|2020-08-18 14:30:00|37085.5|37085.5|37095.98|37095.98|37114.01|37114.01|37072.82|37072.82|0
1597761300000|2020-08-18 14:35:00|37088.71|37088.71|37095.98|37095.98|37103.26|37103.26|37058.27|37058.27|0
1597761600000|2020-08-18 14:40:00|37094.64|37094.64|37056.35|37056.35|37101.92|37101.92|37049.08|37049.08|0
1597761900000|2020-08-18 14:45:00|37063.63|37063.63|37044.26|37044.26|37072.24|37072.24|37041.81|37041.81|0
1597762200000|2020-08-18 14:50:00|37045.47|37045.47|37048.04|37048.04|37065.27|37065.27|37040.77|37040.77|0
1597762500000|2020-08-18 14:55:00|37055.32|37055.32|37086.03|37086.03|37086.03|37086.03|37046.7|37046.7|0
1597762800000|2020-08-18 15:00:00|37086.84|37086.84|37139.72|37139.72|37155.61|37155.61|37085.5|37085.5|0
1597763100000|2020-08-18 15:05:00|37132.45|37132.45|37097.42|37097.42|37136.46|37136.46|37097.42|37097.42|0
1597763400000|2020-08-18 15:10:00|37104.69|37104.69|37046.78|37046.78|37104.69|37104.69|37046.5|37046.5|0
1597763700000|2020-08-18 15:15:00|37039.51|37039.51|37020.01|37020.01|37056.73|37056.73|37004.13|37004.13|0
1597764000000|2020-08-18 15:20:00|37027.29|37027.29|37042.14|37042.14|37049.41|37049.41|37025.01|37025.01|0
1597764300000|2020-08-18 15:25:00|37049.41|37049.41|37013.47|37013.47|37073.38|37073.38|37006.2|37006.2|0
1597821300000|2020-08-19 07:15:00|37047.86|37047.86|37023.94|37023.94|37047.86|37047.86|37006.13|37006.13|0
1597821600000|2020-08-19 07:20:00|37038.49|37038.49|37002.62|37002.62|37038.49|37038.49|36981.38|36981.38|0
1597821900000|2020-08-19 07:25:00|37006.63|37006.63|37053.89|37053.89|37053.89|37053.89|36966.43|36966.43|0
1597822200000|2020-08-19 07:30:00|37061.16|37061.16|37135.24|37135.24|37142.51|37142.51|37060.58|37060.58|0
1597822500000|2020-08-19 07:35:00|37127.97|37127.97|37097.53|37097.53|37164.34|37164.34|37075.71|37075.71|0
1597822800000|2020-08-19 07:40:00|37075.71|37075.71|37108.06|37108.06|37119.35|37119.35|37075.71|37075.71|0
1597823100000|2020-08-19 07:45:00|37113.42|37113.42|37157.38|37157.38|37167.48|37167.48|37109.28|37109.28|0
1597823400000|2020-08-19 07:50:00|37150.1|37150.1|37151.62|37151.62|37173.44|37173.44|37119.09|37119.09|0
1597823700000|2020-08-19 07:55:00|37144.34|37144.34|37121.76|37121.76|37144.34|37144.34|37104.54|37104.54|0
1597824000000|2020-08-19 08:00:00|37138.99|37138.99|37132.3|37132.3|37149.52|37149.52|37109.14|37109.14|0
1597824300000|2020-08-19 08:05:00|37130.96|37130.96|37113.73|37113.73|37132.3|37132.3|37089.23|37089.23|0
1597824600000|2020-08-19 08:10:00|37112.92|37112.92|37116.18|37116.18|37127.47|37127.47|37100.3|37100.3|0
1597824900000|2020-08-19 08:15:00|37108.91|37108.91|37121.01|37121.01|37136.89|37136.89|37108.91|37108.91|0
1597825200000|2020-08-19 08:20:00|37128.28|37128.28|37178.11|37178.11|37178.11|37178.11|37125.6|37125.6|0
1597825500000|2020-08-19 08:25:00|37170.84|37170.84|37190.66|37190.66|37207.88|37207.88|37170.84|37170.84|0
1597825800000|2020-08-19 08:30:00|37189.32|37189.32|37153.53|37153.53|37189.32|37189.32|37146.26|37146.26|0
1597826100000|2020-08-19 08:35:00|37155.55|37155.55|37137.64|37137.64|37160.8|37160.8|37127.69|37127.69|0
1597826400000|2020-08-19 08:40:00|37144.92|37144.92|37146.26|37146.26|37159.46|37159.46|37136.3|37136.3|0
1597826700000|2020-08-19 08:45:00|37153.53|37153.53|37113.14|37113.14|37168.08|37168.08|37113.14|37113.14|0
1597827000000|2020-08-19 08:50:00|37114.48|37114.48|37156.29|37156.29|37164.82|37164.82|37114.48|37114.48|0
1597827300000|2020-08-19 08:55:00|37158.97|37158.97|37164.9|37164.9|37188.82|37188.82|37157.05|37157.05|0
1597827600000|2020-08-19 09:00:00|37157.63|37157.63|37145.76|37145.76|37160.3|37160.3|37144.42|37144.42|0
1597827900000|2020-08-19 09:05:00|37138.48|37138.48|37148.94|37148.94|37152.45|37152.45|37138.48|37138.48|0
1597828200000|2020-08-19 09:10:00|37150.28|37150.28|37144.34|37144.34|37176.12|37176.12|37144.34|37144.34|0
1597828500000|2020-08-19 09:15:00|37151.62|37151.62|37166.17|37166.17|37173.44|37173.44|37151.62|37151.62|0
1597828800000|2020-08-19 09:20:00|37167.5|37167.5|37193.92|37193.92|37211.15|37211.15|37167.5|37167.5|0
1597829100000|2020-08-19 09:25:00|37195.26|37195.26|37159.68|37159.68|37195.26|37195.26|37155.66|37155.66|0
1597829400000|2020-08-19 09:30:00|37166.95|37166.95|37151.06|37151.06|37166.95|37166.95|37132.5|37132.5|0
1597829700000|2020-08-19 09:35:00|37158.34|37158.34|37176.14|37176.14|37203.32|37203.32|37142.45|37142.45|0
1597830000000|2020-08-19 09:40:00|37168.87|37168.87|37180.16|37180.16|37186.1|37186.1|37161.6|37161.6|0
1597830300000|2020-08-19 09:45:00|37194.71|37194.71|37180.16|37180.16|37196.05|37196.05|37180.16|37180.16|0
1597830600000|2020-08-19 09:50:00|37181.5|37181.5|37194.71|37194.71|37196.05|37196.05|37181.5|37181.5|0
1597830900000|2020-08-19 09:55:00|37196.05|37196.05|37211.93|37211.93|37219.21|37219.21|37196.05|37196.05|0
1597831200000|2020-08-19 10:00:00|37213.27|37213.27|37219.79|37219.79|37229.16|37229.16|37197.97|37197.97|0
1597831500000|2020-08-19 10:05:00|37222.46|37222.46|37207.16|37207.16|37222.46|37222.46|37205.82|37205.82|0
1597831800000|2020-08-19 10:10:00|37208.5|37208.5|37227.64|37227.64|37227.64|37227.64|37197.21|37197.21|0
1597832100000|2020-08-19 10:15:00|37230.32|37230.32|37224.96|37224.96|37237.59|37237.59|37211.76|37211.76|0
1597832400000|2020-08-19 10:20:00|37232.24|37232.24|37243.53|37243.53|37250.8|37250.8|37232.24|37232.24|0
1597832700000|2020-08-19 10:25:00|37242.19|37242.19|37238.93|37238.93|37252.14|37252.14|37219.03|37219.03|0
1597833000000|2020-08-19 10:30:00|37237.59|37237.59|37293.21|37293.21|37293.21|37293.21|37236.25|37236.25|0
1597833300000|2020-08-19 10:35:00|37294.55|37294.55|37301.82|37301.82|37310.43|37310.43|37293.21|37293.21|0
1597833600000|2020-08-19 10:40:00|37309.1|37309.1|37338.19|37338.19|37351.4|37351.4|37306.42|37306.42|0
1597833900000|2020-08-19 10:45:00|37352.74|37352.74|37352.74|37352.74|37352.74|37352.74|37336.85|37336.85|0
1597834200000|2020-08-19 10:50:00|37351.4|37351.4|37358.67|37358.67|37358.67|37358.67|37348.72|37348.72|0
1597834500000|2020-08-19 10:55:00|37356|37356|37405.27|37405.27|37405.27|37405.27|37348.72|37348.72|0
1597834800000|2020-08-19 11:00:00|37419.82|37419.82|37370.89|37370.89|37419.82|37419.82|37370.89|37370.89|0
1597835100000|2020-08-19 11:05:00|37369.56|37369.56|37394.64|37394.64|37403.25|37403.25|37369.56|37369.56|0
1597835400000|2020-08-19 11:10:00|37391.96|37391.96|37366.12|37366.12|37391.96|37391.96|37350.23|37350.23|0
1597835700000|2020-08-19 11:15:00|37373.39|37373.39|37377.99|37377.99|37389.28|37389.28|37366.12|37366.12|0
1597836000000|2020-08-19 11:20:00|37385.26|37385.26|37436.18|37436.18|37436.18|37436.18|37385.26|37385.26|0
1597836300000|2020-08-19 11:25:00|37428.91|37428.91|37412.04|37412.04|37430.53|37430.53|37404.77|37404.77|0
1597836600000|2020-08-19 11:30:00|37404.77|37404.77|37426.59|37426.59|37426.59|37426.59|37397.5|37397.5|0
1597836900000|2020-08-19 11:35:00|37427.93|37427.93|37456.94|37456.94|37456.94|37456.94|37427.93|37427.93|0
1597837200000|2020-08-19 11:40:00|37464.22|37464.22|37408.7|37408.7|37464.22|37464.22|37401.43|37401.43|0
1597837500000|2020-08-19 11:45:00|37407.37|37407.37|37428|37428|37428|37428|37401.58|37401.58|0
1597837800000|2020-08-19 11:50:00|37413.45|37413.45|37408.86|37408.86|37420.73|37420.73|37406.18|37406.18|0
1597838100000|2020-08-19 11:55:00|37407.52|37407.52|37416.13|37416.13|37416.13|37416.13|37407.52|37407.52|0
1597838400000|2020-08-19 12:00:00|37417.47|37417.47|37402.92|37402.92|37433.36|37433.36|37402.92|37402.92|0
1597838700000|2020-08-19 12:05:00|37432.02|37432.02|37406.03|37406.03|37439.29|37439.29|37406.03|37406.03|0
1597839000000|2020-08-19 12:10:00|37413.3|37413.3|37419.24|37419.24|37419.24|37419.24|37404.69|37404.69|0
1597839300000|2020-08-19 12:15:00|37420.57|37420.57|37398.17|37398.17|37421.91|37421.91|37398.17|37398.17|0
1597839600000|2020-08-19 12:20:00|37395.49|37395.49|37366.98|37366.98|37395.49|37395.49|37346.5|37346.5|0
1597839900000|2020-08-19 12:25:00|37359.71|37359.71|37355.11|37355.11|37366.98|37366.98|37345.16|37345.16|0
1597840200000|2020-08-19 12:30:00|37362.38|37362.38|37333.16|37333.16|37362.38|37362.38|37317.4|37317.4|0
1597840500000|2020-08-19 12:35:00|37340.44|37340.44|37366.85|37366.85|37375.47|37375.47|37340.44|37340.44|0
1597840800000|2020-08-19 12:40:00|37368.19|37368.19|37390.01|37390.01|37397.29|37397.29|37368.19|37368.19|0
1597841100000|2020-08-19 12:45:00|37397.29|37397.29|37416.56|37416.56|37417.9|37417.9|37394.74|37394.74|0
1597841400000|2020-08-19 12:50:00|37417.9|37417.9|37439.72|37439.72|37439.72|37439.72|37417.9|37417.9|0
1597841700000|2020-08-19 12:55:00|37439.09|37439.09|37453.64|37453.64|37453.64|37453.64|37430.48|37430.48|0
1597842000000|2020-08-19 13:00:00|37454.98|37454.98|37427.22|37427.22|37486.75|37486.75|37419.95|37419.95|0
1597842300000|2020-08-19 13:05:00|37424.54|37424.54|37431.06|37431.06|37436.41|37436.41|37424.54|37424.54|0
1597842600000|2020-08-19 13:10:00|37438.33|37438.33|37471.8|37471.8|37471.8|37471.8|37437.52|37437.52|0
1597842900000|2020-08-19 13:15:00|37479.07|37479.07|37473.89|37473.89|37500.31|37500.31|37473.89|37473.89|0
1597843200000|2020-08-19 13:20:00|37481.17|37481.17|37538.65|37538.65|37553.2|37553.2|37473.89|37473.89|0
1597843500000|2020-08-19 13:25:00|37545.93|37545.93|37490.18|37490.18|37553.2|37553.2|37489.78|37489.78|0
1597843800000|2020-08-19 13:30:00|37497.46|37497.46|37467.02|37467.02|37497.46|37497.46|37459.75|37459.75|0
1597844100000|2020-08-19 13:35:00|37465.69|37465.69|37461.09|37461.09|37472.96|37472.96|37436.59|37436.59|0
1597844400000|2020-08-19 13:40:00|37453.81|37453.81|37396.15|37396.15|37453.81|37453.81|37396.15|37396.15|0
1597844700000|2020-08-19 13:45:00|37388.88|37388.88|37387.54|37387.54|37397.49|37397.49|37370.32|37370.32|0
1597845000000|2020-08-19 13:50:00|37402.09|37402.09|37396.56|37396.56|37406.51|37406.51|37387.95|37387.95|0
1597845300000|2020-08-19 13:55:00|37389.28|37389.28|37424.14|37424.14|37437.35|37437.35|37389.28|37389.28|0
1597845600000|2020-08-19 14:00:00|37421.46|37421.46|37385.09|37385.09|37431.41|37431.41|37385.09|37385.09|0
1597845900000|2020-08-19 14:05:00|37382.41|37382.41|37387.77|37387.77|37396.96|37396.96|37376.48|37376.48|0
1597846200000|2020-08-19 14:10:00|37389.11|37389.11|37428.74|37428.74|37451.9|37451.9|37381.83|37381.83|0
1597846500000|2020-08-19 14:15:00|37436.01|37436.01|37445.2|37445.2|37462.43|37462.43|37436.01|37436.01|0
1597846800000|2020-08-19 14:20:00|37452.48|37452.48|37469.7|37469.7|37476.98|37476.98|37449.8|37449.8|0
1597847100000|2020-08-19 14:25:00|37468.36|37468.36|37441.94|37441.94|37468.36|37468.36|37407.49|37407.49|0
1597847400000|2020-08-19 14:30:00|37434.67|37434.67|37428.74|37428.74|37443.28|37443.28|37421.46|37421.46|0
1597847700000|2020-08-19 14:35:00|37427.4|37427.4|37435.07|37435.07|37443.28|37443.28|37412.85|37412.85|0
1597848000000|2020-08-19 14:40:00|37436.41|37436.41|37407.9|37407.9|37436.41|37436.41|37406.69|37406.69|0
1597848300000|2020-08-19 14:45:00|37415.18|37415.18|37409.82|37409.82|37444.27|37444.27|37409.82|37409.82|0
1597848600000|2020-08-19 14:50:00|37412.5|37412.5|37453.6|37453.6|37458.19|37458.19|37405.23|37405.23|0
1597848900000|2020-08-19 14:55:00|37446.32|37446.32|37405.98|37405.98|37450.96|37450.96|37405.98|37405.98|0
1597849200000|2020-08-19 15:00:00|37413.25|37413.25|37404.72|37404.72|37421.87|37421.87|37387.5|37387.5|0
1597849500000|2020-08-19 15:05:00|37405.13|37405.13|37430.56|37430.56|37432.22|37432.22|37405.13|37405.13|0
1597849800000|2020-08-19 15:10:00|37423.29|37423.29|37436.9|37436.9|37452.38|37452.38|37423.29|37423.29|0
1597850100000|2020-08-19 15:15:00|37444.17|37444.17|37435.86|37435.86|37458.72|37458.72|37435.56|37435.56|0
1597850400000|2020-08-19 15:20:00|37443.13|37443.13|37464.95|37464.95|37466.29|37466.29|37430.5|37430.5|0
1597850700000|2020-08-19 15:25:00|37472.23|37472.23|37528.64|37528.64|37528.64|37528.64|37472.23|37472.23|0
1597907700000|2020-08-20 07:15:00|37256.8|37256.8|37264.65|37264.65|37267.91|37267.91|37201.86|37201.86|0
1597908000000|2020-08-20 07:20:00|37263.31|37263.31|37321.26|37321.26|37328.53|37328.53|37257.96|37257.96|0
1597908300000|2020-08-20 07:25:00|37327.95|37327.95|37285.42|37285.42|37361.09|37361.09|37270.87|37270.87|0
1597908600000|2020-08-20 07:30:00|37286.75|37286.75|37382.7|37382.7|37382.7|37382.7|37286.75|37286.75|0
1597908900000|2020-08-20 07:35:00|37384.73|37384.73|37418.6|37418.6|37450.95|37450.95|37369.42|37369.42|0
1597909200000|2020-08-20 07:40:00|37425.87|37425.87|37420.63|37420.63|37456.3|37456.3|37392.76|37392.76|0
1597909500000|2020-08-20 07:45:00|37413.36|37413.36|37394.08|37394.08|37463.57|37463.57|37383.55|37383.55|0
1597909800000|2020-08-20 07:50:00|37386.81|37386.81|37403.86|37403.86|37403.86|37403.86|37367.49|37367.49|0
1597910100000|2020-08-20 07:55:00|37411.13|37411.13|37398.5|37398.5|37411.13|37411.13|37391.23|37391.23|0
1597910400000|2020-08-20 08:00:00|37405.78|37405.78|37414.84|37414.84|37434.87|37434.87|37379.76|37379.76|0
1597910700000|2020-08-20 08:05:00|37413.5|37413.5|37381.81|37381.81|37414.84|37414.84|37381.81|37381.81|0
1597911000000|2020-08-20 08:10:00|37389.09|37389.09|37359.99|37359.99|37396.36|37396.36|37359.99|37359.99|0
1597911300000|2020-08-20 08:15:00|37352.72|37352.72|37361.83|37361.83|37363.17|37363.17|37324.12|37324.12|0
1597911600000|2020-08-20 08:20:00|37360.49|37360.49|37287.75|37287.75|37367.76|37367.76|37273.2|37273.2|0
1597911900000|2020-08-20 08:25:00|37273.2|37273.2|37136.34|37136.34|37273.2|37273.2|37135.58|37135.58|0
1597912200000|2020-08-20 08:30:00|37121.79|37121.79|37137.76|37137.76|37156.82|37156.82|37120.45|37120.45|0
1597912500000|2020-08-20 08:35:00|37130.48|37130.48|37151.1|37151.1|37180.19|37180.19|37129.15|37129.15|0
1597912800000|2020-08-20 08:40:00|37149.76|37149.76|37161.35|37161.35|37161.35|37161.35|37139.81|37139.81|0
1597913100000|2020-08-20 08:45:00|37168.62|37168.62|37131.46|37131.46|37175.9|37175.9|37131.46|37131.46|0
1597913400000|2020-08-20 08:50:00|37132.8|37132.8|37136.06|37136.06|37147.35|37147.35|37132.8|37132.8|0
1597913700000|2020-08-20 08:55:00|37133.38|37133.38|37188.31|37188.31|37188.31|37188.31|37133.38|37133.38|0
1597914000000|2020-08-20 09:00:00|37202.86|37202.86|37193.27|37193.27|37202.86|37202.86|37191.57|37191.57|0
1597914300000|2020-08-20 09:05:00|37194.61|37194.61|37180.64|37180.64|37201.89|37201.89|37180.64|37180.64|0
1597914600000|2020-08-20 09:10:00|37187.91|37187.91|37192.51|37192.51|37232.89|37232.89|37181.98|37181.98|0
1597914900000|2020-08-20 09:15:00|37193.85|37193.85|37166.01|37166.01|37200.46|37200.46|37166.01|37166.01|0
1597915200000|2020-08-20 09:20:00|37180.56|37180.56|37186.22|37186.22|37186.22|37186.22|37171.67|37171.67|0
1597915500000|2020-08-20 09:25:00|37200.77|37200.77|37254.36|37254.36|37261.63|37261.63|37200.77|37200.77|0
1597915800000|2020-08-20 09:30:00|37253.02|37253.02|37247.64|37247.64|37267.57|37267.57|37238.47|37238.47|0
1597916100000|2020-08-20 09:35:00|37246.31|37246.31|37239.61|37239.61|37256.84|37256.84|37239.61|37239.61|0
1597916400000|2020-08-20 09:40:00|37236.94|37236.94|37247.55|37247.55|37266.03|37266.03|37235.6|37235.6|0
1597916700000|2020-08-20 09:45:00|37248.18|37248.18|37269.42|37269.42|37269.42|37269.42|37238.23|37238.23|0
1597917000000|2020-08-20 09:50:00|37278.03|37278.03|37305.79|37305.79|37308.47|37308.47|37270.76|37270.76|0
1597917300000|2020-08-20 09:55:00|37291.24|37291.24|37308.59|37308.59|37308.59|37308.59|37291.24|37291.24|0
1597917600000|2020-08-20 10:00:00|37315.86|37315.86|37329.98|37329.98|37337.25|37337.25|37299.97|37299.97|0
1597917900000|2020-08-20 10:05:00|37327.3|37327.3|37304.06|37304.06|37327.3|37327.3|37301.46|37301.46|0
1597918200000|2020-08-20 10:10:00|37305.4|37305.4|37329.18|37329.18|37336.46|37336.46|37304.06|37304.06|0
1597918500000|2020-08-20 10:15:00|37333.2|37333.2|37359.58|37359.58|37366.86|37366.86|37333.2|37333.2|0
1597918800000|2020-08-20 10:20:00|37358.24|37358.24|37369.62|37369.62|37369.62|37369.62|37341.81|37341.81|0
1597919100000|2020-08-20 10:25:00|37368.28|37368.28|37342.44|37342.44|37368.28|37368.28|37342.44|37342.44|0
1597919400000|2020-08-20 10:30:00|37345.12|37345.12|37373.58|37373.58|37380.86|37380.86|37345.12|37345.12|0
1597919700000|2020-08-20 10:35:00|37374.21|37374.21|37366.94|37366.94|37376.89|37376.89|37366.94|37366.94|0
1597920000000|2020-08-20 10:40:00|37374.21|37374.21|37351.05|37351.05|37374.21|37374.21|37351.05|37351.05|0
1597920300000|2020-08-20 10:45:00|37349.71|37349.71|37351.05|37351.05|37356.41|37356.41|37343.78|37343.78|0
1597920600000|2020-08-20 10:50:00|37358.33|37358.33|37402.05|37402.05|37404.73|37404.73|37357.07|37357.07|0
1597920900000|2020-08-20 10:55:00|37403.39|37403.39|37440.47|37440.47|37447.74|37447.74|37394.78|37394.78|0
1597921200000|2020-08-20 11:00:00|37441.1|37441.1|37427.33|37427.33|37448.37|37448.37|37427.33|37427.33|0
1597921500000|2020-08-20 11:05:00|37428.67|37428.67|37394.22|37394.22|37428.67|37428.67|37392.88|37392.88|0
1597921800000|2020-08-20 11:10:00|37395.56|37395.56|37404.17|37404.17|37404.17|37404.17|37379.67|37379.67|0
1597922100000|2020-08-20 11:15:00|37405.51|37405.51|37360.53|37360.53|37405.51|37405.51|37351.92|37351.92|0
1597922400000|2020-08-20 11:20:00|37366.59|37366.59|37369.22|37369.22|37369.22|37369.22|37354.68|37354.68|0
1597922700000|2020-08-20 11:25:00|37367.88|37367.88|37357.31|37357.31|37367.88|37367.88|37330.18|37330.18|0
1597923000000|2020-08-20 11:30:00|37356.9|37356.9|37349.63|37349.63|37356.9|37356.9|37349.63|37349.63|0
1597923300000|2020-08-20 11:35:00|37350.26|37350.26|37338.93|37338.93|37356.16|37356.16|37338.93|37338.93|0
1597923600000|2020-08-20 11:40:00|37340.27|37340.27|37324.91|37324.91|37340.27|37340.27|37316.3|37316.3|0
1597923900000|2020-08-20 11:45:00|37317.64|37317.64|37303.09|37303.09|37318.98|37318.98|37303.09|37303.09|0
1597924200000|2020-08-20 11:50:00|37297.74|37297.74|37270.56|37270.56|37299.08|37299.08|37270.56|37270.56|0
1597924500000|2020-08-20 11:55:00|37277.83|37277.83|37260.69|37260.69|37277.83|37277.83|37252.08|37252.08|0
1597924800000|2020-08-20 12:00:00|37267.97|37267.97|37288.45|37288.45|37288.45|37288.45|37267.97|37267.97|0
1597925100000|2020-08-20 12:05:00|37289.79|37289.79|37282.11|37282.11|37305.27|37305.27|37274.84|37274.84|0
1597925400000|2020-08-20 12:10:00|37289.38|37289.38|37274.98|37274.98|37296.66|37296.66|37262.05|37262.05|0
1597925700000|2020-08-20 12:15:00|37282.26|37282.26|37254.5|37254.5|37283.6|37283.6|37254.5|37254.5|0
1597926000000|2020-08-20 12:20:00|37251.82|37251.82|37282.18|37282.18|37282.18|37282.18|37237.28|37237.28|0
1597926300000|2020-08-20 12:25:00|37274.9|37274.9|37312.61|37312.61|37319.88|37319.88|37274.9|37274.9|0
1597926600000|2020-08-20 12:30:00|37319.88|37319.88|37295.79|37295.79|37319.88|37319.88|37278.16|37278.16|0
1597926900000|2020-08-20 12:35:00|37288.52|37288.52|37289.85|37289.85|37311.68|37311.68|37288.52|37288.52|0
1597927200000|2020-08-20 12:40:00|37282.58|37282.58|37268.03|37268.03|37289.85|37289.85|37268.03|37268.03|0
1597927500000|2020-08-20 12:45:00|37260.76|37260.76|37295.79|37295.79|37295.79|37295.79|37259.42|37259.42|0
1597927800000|2020-08-20 12:50:00|37294.45|37294.45|37293.16|37293.16|37300.39|37300.39|37275.18|37275.18|0
1597928100000|2020-08-20 12:55:00|37300.43|37300.43|37323.59|37323.59|37323.59|37323.59|37284.55|37284.55|0
1597928400000|2020-08-20 13:00:00|37322.97|37322.97|37324.3|37324.3|37331.58|37331.58|37305.74|37305.74|0
1597928700000|2020-08-20 13:05:00|37322.97|37322.97|37317.03|37317.03|37324.3|37324.3|37315.69|37315.69|0
1597929000000|2020-08-20 13:10:00|37309.76|37309.76|37294.5|37294.5|37324.93|37324.93|37294.5|37294.5|0
1597929300000|2020-08-20 13:15:00|37287.22|37287.22|37264.06|37264.06|37287.22|37287.22|37264.06|37264.06|0
1597929600000|2020-08-20 13:20:00|37265.4|37265.4|37294.09|37294.09|37294.09|37294.09|37256.79|37256.79|0
1597929900000|2020-08-20 13:25:00|37293.47|37293.47|37285.48|37285.48|37294.09|37294.09|37276.87|37276.87|0
1597930200000|2020-08-20 13:30:00|37270.93|37270.93|37261.74|37261.74|37270.93|37270.93|37243.18|37243.18|0
1597930500000|2020-08-20 13:35:00|37263.08|37263.08|37296.77|37296.77|37305.38|37305.38|37255.8|37255.8|0
1597930800000|2020-08-20 13:40:00|37289.5|37289.5|37245.23|37245.23|37289.5|37289.5|37196.23|37196.23|0
1597931100000|2020-08-20 13:45:00|37243.89|37243.89|37312.03|37312.03|37312.03|37312.03|37243.89|37243.89|0
1597931400000|2020-08-20 13:50:00|37297.48|37297.48|37328.67|37328.67|37344.56|37344.56|37297.48|37297.48|0
1597931700000|2020-08-20 13:55:00|37335.95|37335.95|37363.12|37363.12|37363.12|37363.12|37314.13|37314.13|0
1597932000000|2020-08-20 14:00:00|37355.85|37355.85|37265.3|37265.3|37355.85|37355.85|37258.03|37258.03|0
1597932300000|2020-08-20 14:05:00|37258.03|37258.03|37199.16|37199.16|37258.03|37258.03|37184.62|37184.62|0
1597932600000|2020-08-20 14:10:00|37200.5|37200.5|37206.72|37206.72|37221.26|37221.26|37183.28|37183.28|0
1597932900000|2020-08-20 14:15:00|37208.06|37208.06|37256.34|37256.34|37263.62|37263.62|37208.06|37208.06|0
1597933200000|2020-08-20 14:20:00|37249.07|37249.07|37252.33|37252.33|37255|37255|37229.17|37229.17|0
1597933500000|2020-08-20 14:25:00|37259.6|37259.6|37278.88|37278.88|37303.37|37303.37|37259.6|37259.6|0
1597933800000|2020-08-20 14:30:00|37271.6|37271.6|37306.68|37306.68|37313.95|37313.95|37271.6|37271.6|0
1597934100000|2020-08-20 14:35:00|37299.41|37299.41|37311.32|37311.32|37358.35|37358.35|37299.41|37299.41|0
1597934400000|2020-08-20 14:40:00|37318.6|37318.6|37271.02|37271.02|37325.87|37325.87|37271.02|37271.02|0
1597934700000|2020-08-20 14:45:00|37269.68|37269.68|37276.96|37276.96|37285.57|37285.57|37247.86|37247.86|0
1597935000000|2020-08-20 14:50:00|37284.23|37284.23|37284.23|37284.23|37300.12|37300.12|37284.23|37284.23|0
1597935300000|2020-08-20 14:55:00|37275.62|37275.62|37284.81|37284.81|37291.5|37291.5|37259.73|37259.73|0
1597935600000|2020-08-20 15:00:00|37277.54|37277.54|37345.8|37345.8|37361.69|37361.69|37270.26|37270.26|0
1597935900000|2020-08-20 15:05:00|37338.53|37338.53|37290.87|37290.87|37338.53|37338.53|37290.24|37290.24|0
1597936200000|2020-08-20 15:10:00|37283.6|37283.6|37272.44|37272.44|37314.03|37314.03|37272.44|37272.44|0
1597936500000|2020-08-20 15:15:00|37265.16|37265.16|37284.31|37284.31|37307.47|37307.47|37256.55|37256.55|0
1597936800000|2020-08-20 15:20:00|37291.58|37291.58|37300.6|37300.6|37307.87|37307.87|37276.81|37276.81|0
1597937100000|2020-08-20 15:25:00|37301.94|37301.94|37287.33|37287.33|37339.65|37339.65|37284.74|37284.74|0
1597994100000|2020-08-21 07:15:00|36980.22|36980.22|36900.77|36900.77|36984.81|36984.81|36812.9|36812.9|0
1597994400000|2020-08-21 07:20:00|36893.5|36893.5|36942.49|36942.49|36942.49|36942.49|36835.31|36835.31|0
1597994700000|2020-08-21 07:25:00|36937.14|36937.14|36925.22|36925.22|36961.64|36961.64|36910.67|36910.67|0
1597995000000|2020-08-21 07:30:00|36939.77|36939.77|36989.17|36989.17|36995.87|36995.87|36939.77|36939.77|0
1597995300000|2020-08-21 07:35:00|36987.83|36987.83|36963.51|36963.51|36987.83|36987.83|36929.64|36929.64|0
1597995600000|2020-08-21 07:40:00|36966.19|36966.19|36994.49|36994.49|37004.53|37004.53|36966.19|36966.19|0
1597995900000|2020-08-21 07:45:00|37030.86|37030.86|37039.47|37039.47|37042.15|37042.15|37009.04|37009.04|0
1597996200000|2020-08-21 07:50:00|37054.02|37054.02|37077.76|37077.76|37094.99|37094.99|37052.68|37052.68|0
1597996500000|2020-08-21 07:55:00|37055.94|37055.94|37094.41|37094.41|37114.89|37114.89|37055.94|37055.94|0
1597996800000|2020-08-21 08:00:00|37087.13|37087.13|37067.23|37067.23|37087.13|37087.13|37030.1|37030.1|0
1597997100000|2020-08-21 08:05:00|37068.57|37068.57|37024.93|37024.93|37073.92|37073.92|37024.93|37024.93|0
1597997400000|2020-08-21 08:10:00|37026.26|37026.26|37030.1|37030.1|37036.22|37036.22|36991.81|36991.81|0
1597997700000|2020-08-21 08:15:00|37037.38|37037.38|37053.54|37053.54|37125.42|37125.42|37037.38|37037.38|0
1597998000000|2020-08-21 08:20:00|37060.82|37060.82|37086.65|37086.65|37086.65|37086.65|37059.48|37059.48|0
1597998300000|2020-08-21 08:25:00|37079.38|37079.38|37097.19|37097.19|37097.19|37097.19|37065.41|37065.41|0
1597998600000|2020-08-21 08:30:00|37089.91|37089.91|37103.7|37103.7|37103.7|37103.7|37052.78|37052.78|0
1597998900000|2020-08-21 08:35:00|37096.43|37096.43|37102.94|37102.94|37102.94|37102.94|37081.12|37081.12|0
1597999200000|2020-08-21 08:40:00|37095.67|37095.67|37089.73|37089.73|37111.56|37111.56|37087.06|37087.06|0
1597999500000|2020-08-21 08:45:00|37087.06|37087.06|37070.59|37070.59|37122.85|37122.85|37069.25|37069.25|0
1597999800000|2020-08-21 08:50:00|37077.86|37077.86|37011.06|37011.06|37077.86|37077.86|36989.24|36989.24|0
1598000100000|2020-08-21 08:55:00|37012.4|37012.4|37033.64|37033.64|37046.85|37046.85|36996.51|36996.51|0
1598000400000|2020-08-21 09:00:00|37026.37|37026.37|37015.08|37015.08|37026.37|37026.37|36985.98|36985.98|0
1598000700000|2020-08-21 09:05:00|37017.75|37017.75|37054.73|37054.73|37055.31|37055.31|37017.75|37017.75|0
1598001300000|2020-08-21 09:15:00|37058.74|37058.74|37110.75|37110.75|37126.63|37126.63|37058.74|37058.74|0
1598001600000|2020-08-21 09:20:00|37109.41|37109.41|37138.51|37138.51|37145.78|37145.78|37109.41|37109.41|0
1598001900000|2020-08-21 09:25:00|37131.81|37131.81|37187.15|37187.15|37187.15|37187.15|37131.81|37131.81|0
1598002200000|2020-08-21 09:30:00|37189.83|37189.83|37220.26|37220.26|37227.53|37227.53|37189.83|37189.83|0
1598002500000|2020-08-21 09:35:00|37227.53|37227.53|37205|37205|37227.53|37227.53|37205|37205|0
1598002800000|2020-08-21 09:40:00|37212.28|37212.28|37219.05|37219.05|37221.6|37221.6|37203.16|37203.16|0
1598003100000|2020-08-21 09:45:00|37220.39|37220.39|37295.22|37295.22|37295.22|37295.22|37220.39|37220.39|0
1598003400000|2020-08-21 09:50:00|37302.5|37302.5|37219.7|37219.7|37303.83|37303.83|37219.7|37219.7|0
1598003700000|2020-08-21 09:55:00|37212.43|37212.43|37185.25|37185.25|37212.43|37212.43|37185.25|37185.25|0
1598004000000|2020-08-21 10:00:00|37168.03|37168.03|37183.79|37183.79|37191.06|37191.06|37138.93|37138.93|0
1598004300000|2020-08-21 10:05:00|37186.47|37186.47|37209.81|37209.81|37224.35|37224.35|37186.47|37186.47|0
1598004600000|2020-08-21 10:10:00|37213.82|37213.82|37174.73|37174.73|37230.29|37230.29|37166.74|37166.74|0
1598004900000|2020-08-21 10:15:00|37160.18|37160.18|37144.88|37144.88|37172.05|37172.05|37144.88|37144.88|0
1598005200000|2020-08-21 10:20:00|37152.15|37152.15|37136.26|37136.26|37166.7|37166.7|37134.92|37134.92|0
1598005500000|2020-08-21 10:25:00|37150.81|37150.81|37153.49|37153.49|37160.76|37160.76|37126.31|37126.31|0
1598005800000|2020-08-21 10:30:00|37156.17|37156.17|37187|37187|37187|37187|37156.17|37156.17|0
1598006100000|2020-08-21 10:35:00|37194.28|37194.28|37212.17|37212.17|37212.17|37212.17|37168.44|37168.44|0
1598006400000|2020-08-21 10:40:00|37190.34|37190.34|37203.55|37203.55|37204.89|37204.89|37187.67|37187.67|0
1598006700000|2020-08-21 10:45:00|37167.18|37167.18|37107.65|37107.65|37167.18|37167.18|37107.65|37107.65|0
1598007000000|2020-08-21 10:50:00|37106.32|37106.32|37082.57|37082.57|37120.28|37120.28|37082.57|37082.57|0
1598007300000|2020-08-21 10:55:00|37075.3|37075.3|37065.98|37065.98|37075.3|37075.3|37026.3|37026.3|0
1598007600000|2020-08-21 11:00:00|37064.77|37064.77|37046.37|37046.37|37072.04|37072.04|37031.82|37031.82|0
1598007900000|2020-08-21 11:05:00|37053.64|37053.64|37037.18|37037.18|37053.64|37053.64|37017.27|37017.27|0
1598008200000|2020-08-21 11:10:00|37044.45|37044.45|37081.96|37081.96|37081.96|37081.96|37024.55|37024.55|0
1598008500000|2020-08-21 11:15:00|37083.3|37083.3|37067.41|37067.41|37083.3|37083.3|37067.41|37067.41|0
1598008800000|2020-08-21 11:20:00|37068.75|37068.75|37063.4|37063.4|37068.75|37068.75|37035.64|37035.64|0
1598009100000|2020-08-21 11:25:00|37056.12|37056.12|37058.12|37058.12|37068.07|37068.07|37036.3|37036.3|0
1598009400000|2020-08-21 11:30:00|37059.46|37059.46|37038.98|37038.98|37074.01|37074.01|37031.7|37031.7|0
1598009700000|2020-08-21 11:35:00|37053.53|37053.53|37040.9|37040.9|37053.53|37053.53|37019.08|37019.08|0
1598010000000|2020-08-21 11:40:00|37033.62|37033.62|37026.35|37026.35|37048.17|37048.17|37019.08|37019.08|0
1598010300000|2020-08-21 11:45:00|37019.08|37019.08|36960.13|36960.13|37026.35|37026.35|36952.85|36952.85|0
1598010600000|2020-08-21 11:50:00|36961.47|36961.47|36966.77|36966.77|36984.63|36984.63|36936.97|36936.97|0
1598010900000|2020-08-21 11:55:00|36968.11|36968.11|36958.16|36958.16|36969.45|36969.45|36950.89|36950.89|0
1598011200000|2020-08-21 12:00:00|36950.89|36950.89|36856.65|36856.65|36950.89|36950.89|36850.72|36850.72|0
1598011500000|2020-08-21 12:05:00|36842.1|36842.1|36778.56|36778.56|36849.38|36849.38|36771.29|36771.29|0
1598011800000|2020-08-21 12:10:00|36771.29|36771.29|36739.51|36739.51|36771.29|36771.29|36715.01|36715.01|0
1598012100000|2020-08-21 12:15:00|36732.24|36732.24|36762.09|36762.09|36762.09|36762.09|36724.96|36724.96|0
1598012400000|2020-08-21 12:20:00|36769.37|36769.37|36758.66|36758.66|36769.37|36769.37|36713.13|36713.13|0
1598012700000|2020-08-21 12:25:00|36736.84|36736.84|36776.01|36776.01|36790.55|36790.55|36736.84|36736.84|0
1598013000000|2020-08-21 12:30:00|36790.55|36790.55|36830.31|36830.31|36830.31|36830.31|36780.6|36780.6|0
1598013300000|2020-08-21 12:35:00|36823.04|36823.04|36813.49|36813.49|36837.99|36837.99|36808.89|36808.89|0
1598013600000|2020-08-21 12:40:00|36820.77|36820.77|36771.19|36771.19|36820.77|36820.77|36755.3|36755.3|0
1598013900000|2020-08-21 12:45:00|36769.85|36769.85|36771.19|36771.19|36771.19|36771.19|36749.37|36749.37|0
1598014200000|2020-08-21 12:50:00|36771.81|36771.81|36755.88|36755.88|36813.49|36813.49|36754.54|36754.54|0
1598014500000|2020-08-21 12:55:00|36757.22|36757.22|36720.85|36720.85|36765.83|36765.83|36720.85|36720.85|0
1598014800000|2020-08-21 13:00:00|36728.12|36728.12|36634.02|36634.02|36732.72|36732.72|36633.39|36633.39|0
1598015100000|2020-08-21 13:05:00|36641.29|36641.29|36691.63|36691.63|36691.63|36691.63|36641.29|36641.29|0
1598015400000|2020-08-21 13:10:00|36692.96|36692.96|36756.51|36756.51|36756.51|36756.51|36692.96|36692.96|0
1598015700000|2020-08-21 13:15:00|36755.17|36755.17|36733.35|36733.35|36761.11|36761.11|36733.35|36733.35|0
1598016000000|2020-08-21 13:20:00|36740.62|36740.62|36772.22|36772.22|36776.82|36776.82|36740.62|36740.62|0
1598016300000|2020-08-21 13:25:00|36764.95|36764.95|36736.25|36736.25|36764.95|36764.95|36721.71|36721.71|0
1598016600000|2020-08-21 13:30:00|36758.08|36758.08|36751.64|36751.64|36832.99|36832.99|36751.64|36751.64|0
1598016900000|2020-08-21 13:35:00|36744.36|36744.36|36830.31|36830.31|36830.31|36830.31|36744.36|36744.36|0
1598017200000|2020-08-21 13:40:00|36837.59|36837.59|36826.5|36826.5|36855.6|36855.6|36822.49|36822.49|0
1598017500000|2020-08-21 13:45:00|36827.84|36827.84|36896.87|36896.87|36918.69|36918.69|36827.84|36827.84|0
1598017800000|2020-08-21 13:50:00|36889.59|36889.59|36909.24|36909.24|36913.84|36913.84|36882.07|36882.07|0
1598018100000|2020-08-21 13:55:00|36906.57|36906.57|36915.18|36915.18|36922.45|36922.45|36897.95|36897.95|0
1598018400000|2020-08-21 14:00:00|36919.19|36919.19|36909.24|36909.24|36926.47|36926.47|36903.31|36903.31|0
1598018700000|2020-08-21 14:05:00|36887.42|36887.42|36890.15|36890.15|36904.02|36904.02|36861.58|36861.58|0
1598019000000|2020-08-21 14:10:00|36882.88|36882.88|36818.87|36818.87|36882.88|36882.88|36818.87|36818.87|0
1598019300000|2020-08-21 14:15:00|36826.14|36826.14|36837.93|36837.93|36840.61|36840.61|36810.26|36810.26|0
1598019600000|2020-08-21 14:20:00|36845.21|36845.21|36867.33|36867.33|36867.33|36867.33|36830.66|36830.66|0
1598019900000|2020-08-21 14:25:00|36865.99|36865.99|36927.19|36927.19|36941.73|36941.73|36865.99|36865.99|0
1598020200000|2020-08-21 14:30:00|36935.8|36935.8|36979.44|36979.44|36986.72|36986.72|36935.8|36935.8|0
1598020500000|2020-08-21 14:35:00|36978.1|36978.1|37003.36|37003.36|37006.04|37006.04|36978.1|36978.1|0
1598020800000|2020-08-21 14:40:00|37010.64|37010.64|36994.67|36994.67|37019.25|37019.25|36992.07|36992.07|0
1598021100000|2020-08-21 14:45:00|36997.35|36997.35|37030.46|37030.46|37030.46|37030.46|36997.35|36997.35|0
1598021400000|2020-08-21 14:50:00|37029.12|37029.12|37042.78|37042.78|37062.86|37062.86|37029.12|37029.12|0
1598021700000|2020-08-21 14:55:00|37042.15|37042.15|36997.17|36997.17|37042.15|37042.15|36996.54|36996.54|0
1598022000000|2020-08-21 15:00:00|36989.9|36989.9|36987.34|36987.34|37004.12|37004.12|36942.54|36942.54|0
1598022300000|2020-08-21 15:05:00|36986.01|36986.01|37024.06|37024.06|37025.4|37025.4|36984.39|36984.39|0
1598022600000|2020-08-21 15:10:00|37022.81|37022.81|37017.42|37017.42|37032.68|37032.68|37000.9|37000.9|0
1598022900000|2020-08-21 15:15:00|37002.87|37002.87|37000.97|37000.97|37028.86|37028.86|36991.15|36991.15|0
1598023200000|2020-08-21 15:20:00|37008.25|37008.25|37046.5|37046.5|37046.5|37046.5|37008.25|37008.25|0
1598023500000|2020-08-21 15:25:00|37045.28|37045.28|36955.81|36955.81|37045.81|37045.81|36955.81|36955.81|0
1598253300000|2020-08-24 07:15:00|37436.01|37436.01|37427.98|37427.98|37521.38|37521.38|37427.98|37427.98|0
1598253600000|2020-08-24 07:20:00|37435.25|37435.25|37465.11|37465.11|37472.38|37472.38|37427.98|37427.98|0
1598253900000|2020-08-24 07:25:00|37450.56|37450.56|37448.18|37448.18|37497.46|37497.46|37430.96|37430.96|0
1598254200000|2020-08-24 07:30:00|37462.73|37462.73|37508.97|37508.97|37520.26|37520.26|37462.73|37462.73|0
1598254500000|2020-08-24 07:35:00|37516.24|37516.24|37477.53|37477.53|37540.74|37540.74|37477.53|37477.53|0
1598254800000|2020-08-24 07:40:00|37462.98|37462.98|37450.93|37450.93|37470.25|37470.25|37441.16|37441.16|0
1598255100000|2020-08-24 07:45:00|37449.59|37449.59|37413.93|37413.93|37453.61|37453.61|37413.93|37413.93|0
1598255400000|2020-08-24 07:50:00|37421.21|37421.21|37444.37|37444.37|37458.91|37458.91|37421.21|37421.21|0
1598255700000|2020-08-24 07:55:00|37445.71|37445.71|37449.54|37449.54|37452.22|37452.22|37430.4|37430.4|0
1598256000000|2020-08-24 08:00:00|37427.72|37427.72|37391.27|37391.27|37427.72|37427.72|37376.72|37376.72|0
1598256300000|2020-08-24 08:05:00|37376.72|37376.72|37399.88|37399.88|37399.88|37399.88|37372.71|37372.71|0
1598256600000|2020-08-24 08:10:00|37392.61|37392.61|37407.16|37407.16|37407.16|37407.16|37375.38|37375.38|0
1598256900000|2020-08-24 08:15:00|37428.98|37428.98|37470.7|37470.7|37482.57|37482.57|37428.98|37428.98|0
1598257200000|2020-08-24 08:20:00|37477.98|37477.98|37520.28|37520.28|37530.23|37530.23|37477.98|37477.98|0
1598257500000|2020-08-24 08:25:00|37556.65|37556.65|37561.14|37561.14|37578.37|37578.37|37549.27|37549.27|0
1598257800000|2020-08-24 08:30:00|37568.42|37568.42|37536.65|37536.65|37575.69|37575.69|37536.65|37536.65|0
1598258100000|2020-08-24 08:35:00|37551.19|37551.19|37507.55|37507.55|37551.19|37551.19|37507.55|37507.55|0
1598258400000|2020-08-24 08:40:00|37529.37|37529.37|37540.66|37540.66|37562.48|37562.48|37529.37|37529.37|0
1598258700000|2020-08-24 08:45:00|37547.94|37547.94|37571.85|37571.85|37571.85|37571.85|37541.42|37541.42|0
1598259000000|2020-08-24 08:50:00|37579.13|37579.13|37617.29|37617.29|37621.31|37621.31|37579.13|37579.13|0
1598259300000|2020-08-24 08:55:00|37615.95|37615.95|37656.34|37656.34|37656.34|37656.34|37601.4|37601.4|0
1598259600000|2020-08-24 09:00:00|37649.06|37649.06|37623.23|37623.23|37649.06|37649.06|37623.23|37623.23|0
1598259900000|2020-08-24 09:05:00|37652.32|37652.32|37660.93|37660.93|37676.82|37676.82|37652.32|37652.32|0
1598260200000|2020-08-24 09:10:00|37662.27|37662.27|37675.48|37675.48|37685.43|37685.43|37662.27|37662.27|0
1598260500000|2020-08-24 09:15:00|37668.21|37668.21|37659.6|37659.6|37669.55|37669.55|37643.71|37643.71|0
1598260800000|2020-08-24 09:20:00|37652.32|37652.32|37647.73|37647.73|37666.87|37666.87|37647.73|37647.73|0
1598261100000|2020-08-24 09:25:00|37662.27|37662.27|37659.6|37659.6|37669.55|37669.55|37647.73|37647.73|0
1598261400000|2020-08-24 09:30:00|37666.87|37666.87|37649.64|37649.64|37674.14|37674.14|37649.64|37649.64|0
1598261700000|2020-08-24 09:35:00|37664.19|37664.19|37676.15|37676.15|37676.15|37676.15|37647.05|37647.05|0
1598262000000|2020-08-24 09:40:00|37683.42|37683.42|37675.56|37675.56|37683.42|37683.42|37661.6|37661.6|0
1598262300000|2020-08-24 09:45:00|37672.89|37672.89|37672.89|37672.89|37681.5|37681.5|37672.89|37672.89|0
1598262600000|2020-08-24 09:50:00|37665.61|37665.61|37646.39|37646.39|37665.61|37665.61|37624.57|37624.57|0
1598262900000|2020-08-24 09:55:00|37645.59|37645.59|37621.8|37621.8|37667.41|37667.41|37621.8|37621.8|0
1598263200000|2020-08-24 10:00:00|37623.14|37623.14|37587.33|37587.33|37624.47|37624.47|37587.33|37587.33|0
1598263500000|2020-08-24 10:05:00|37580.06|37580.06|37609.56|37609.56|37609.56|37609.56|37570.51|37570.51|0
1598263800000|2020-08-24 10:10:00|37602.28|37602.28|37635.82|37635.82|37638.65|37638.65|37602.28|37602.28|0
1598264100000|2020-08-24 10:15:00|37643.1|37643.1|37654.16|37654.16|37668.71|37668.71|37643.1|37643.1|0
1598264400000|2020-08-24 10:20:00|37646.88|37646.88|37704.57|37704.57|37704.57|37704.57|37646.88|37646.88|0
1598264700000|2020-08-24 10:25:00|37697.29|37697.29|37714.52|37714.52|37723.13|37723.13|37690.02|37690.02|0
1598265000000|2020-08-24 10:30:00|37707.25|37707.25|37727.15|37727.15|37747.63|37747.63|37692.7|37692.7|0
1598265300000|2020-08-24 10:35:00|37712.6|37712.6|37760.26|37760.26|37760.26|37760.26|37705.33|37705.33|0
1598265600000|2020-08-24 10:40:00|37767.53|37767.53|37743.03|37743.03|37767.53|37767.53|37739.78|37739.78|0
1598265900000|2020-08-24 10:45:00|37750.31|37750.31|37722.55|37722.55|37751.65|37751.65|37722.55|37722.55|0
1598266200000|2020-08-24 10:50:00|37721.21|37721.21|37711.26|37711.26|37721.21|37721.21|37708.58|37708.58|0
1598266500000|2020-08-24 10:55:00|37707.25|37707.25|37728.13|37728.13|37728.13|37728.13|37692.7|37692.7|0
1598266800000|2020-08-24 11:00:00|37722.78|37722.78|37712.99|37712.99|37733.76|37733.76|37705.72|37705.72|0
1598267100000|2020-08-24 11:05:00|37705.72|37705.72|37711.65|37711.65|37720.27|37720.27|37698.45|37698.45|0
1598267400000|2020-08-24 11:10:00|37715.67|37715.67|37737.49|37737.49|37737.49|37737.49|37714.33|37714.33|0
1598267700000|2020-08-24 11:15:00|37730.22|37730.22|37740.19|37740.19|37740.19|37740.19|37696.55|37696.55|0
1598268000000|2020-08-24 11:20:00|37732.92|37732.92|37725.64|37725.64|37740.19|37740.19|37711.1|37711.1|0
1598268300000|2020-08-24 11:25:00|37732.92|37732.92|37735.6|37735.6|37735.6|37735.6|37719.71|37719.71|0
1598268600000|2020-08-24 11:30:00|37728.32|37728.32|37744.21|37744.21|37744.21|37744.21|37718.37|37718.37|0
1598268900000|2020-08-24 11:35:00|37736.93|37736.93|37736.93|37736.93|37736.93|37736.93|37722.39|37722.39|0
1598269200000|2020-08-24 11:40:00|37738.27|37738.27|37716.45|37716.45|37739.61|37739.61|37716.45|37716.45|0
1598269500000|2020-08-24 11:45:00|37715.11|37715.11|37728.32|37728.32|37742.87|37742.87|37713.77|37713.77|0
1598269800000|2020-08-24 11:50:00|37726.98|37726.98|37719.71|37719.71|37734.26|37734.26|37705.16|37705.16|0
1598270100000|2020-08-24 11:55:00|37721.05|37721.05|37725.06|37725.06|37755.5|37755.5|37721.05|37721.05|0
1598270400000|2020-08-24 12:00:00|37732.34|37732.34|37722.39|37722.39|37732.34|37732.34|37715.11|37715.11|0
1598270700000|2020-08-24 12:05:00|37719.71|37719.71|37715.69|37715.69|37725.64|37725.64|37708.42|37708.42|0
1598271000000|2020-08-24 12:10:00|37717.03|37717.03|37740.19|37740.19|37740.19|37740.19|37717.03|37717.03|0
1598271300000|2020-08-24 12:15:00|37747.47|37747.47|37707.08|37707.08|37747.47|37747.47|37691.19|37691.19|0
1598271600000|2020-08-24 12:20:00|37714.35|37714.35|37731.58|37731.58|37731.58|37731.58|37714.35|37714.35|0
1598271900000|2020-08-24 12:25:00|37730.24|37730.24|37714.35|37714.35|37731.58|37731.58|37714.35|37714.35|0
1598272200000|2020-08-24 12:30:00|37707.08|37707.08|37713.02|37713.02|37714.35|37714.35|37689.86|37689.86|0
1598272500000|2020-08-24 12:35:00|37710.34|37710.34|37712.26|37712.26|37723.55|37723.55|37706.32|37706.32|0
1598272800000|2020-08-24 12:40:00|37713.6|37713.6|37752.64|37752.64|37752.64|37752.64|37713.6|37713.6|0
1598273100000|2020-08-24 12:45:00|37759.92|37759.92|37786.34|37786.34|37786.34|37786.34|37752.64|37752.64|0
1598273400000|2020-08-24 12:50:00|37779.06|37779.06|37781.06|37781.06|37781.06|37781.06|37753.88|37753.88|0
1598273700000|2020-08-24 12:55:00|37773.78|37773.78|37746.61|37746.61|37773.78|37773.78|37746.61|37746.61|0
1598274000000|2020-08-24 13:00:00|37747.94|37747.94|37778.38|37778.38|37781.06|37781.06|37714.25|37714.25|0
1598274300000|2020-08-24 13:05:00|37777.04|37777.04|37781.64|37781.64|37791.59|37791.59|37767.09|37767.09|0
1598274600000|2020-08-24 13:10:00|37780.3|37780.3|37788.91|37788.91|37788.91|37788.91|37763.07|37763.07|0
1598274900000|2020-08-24 13:15:00|37786.23|37786.23|37753.12|37753.12|37792.17|37792.17|37753.12|37753.12|0
1598275200000|2020-08-24 13:20:00|37753.93|37753.93|37732.69|37732.69|37753.93|37753.93|37732.69|37732.69|0
1598275500000|2020-08-24 13:25:00|37739.96|37739.96|37728.67|37728.67|37741.3|37741.3|37728.67|37728.67|0
1598275800000|2020-08-24 13:30:00|37721.4|37721.4|37641.39|37641.39|37721.4|37721.4|37641.39|37641.39|0
1598276100000|2020-08-24 13:35:00|37638.71|37638.71|37660.69|37660.69|37667.96|37667.96|37630.1|37630.1|0
1598276400000|2020-08-24 13:40:00|37659.35|37659.35|37657.27|37657.27|37690.54|37690.54|37657.27|37657.27|0
1598276700000|2020-08-24 13:45:00|37664.55|37664.55|37632.76|37632.76|37679.1|37679.1|37629.5|37629.5|0
1598277000000|2020-08-24 13:50:00|37640.04|37640.04|37626.96|37626.96|37644.05|37644.05|37607.68|37607.68|0
1598277300000|2020-08-24 13:55:00|37634.23|37634.23|37575.46|37575.46|37644.18|37644.18|37575.46|37575.46|0
1598277600000|2020-08-24 14:00:00|37576.8|37576.8|37654.89|37654.89|37654.89|37654.89|37576.8|37576.8|0
1598277900000|2020-08-24 14:05:00|37654.26|37654.26|37640.47|37640.47|37676.59|37676.59|37627.59|37627.59|0
1598278200000|2020-08-24 14:10:00|37625.93|37625.93|37589.3|37589.3|37651.51|37651.51|37564.81|37564.81|0
1598278500000|2020-08-24 14:15:00|37582.03|37582.03|37589.96|37589.96|37599.26|37599.26|37578.77|37578.77|0
1598278800000|2020-08-24 14:20:00|37597.23|37597.23|37599.91|37599.91|37613.12|37613.12|37585.36|37585.36|0
1598279100000|2020-08-24 14:25:00|37614.46|37614.46|37608.32|37608.32|37642.9|37642.9|37608.32|37608.32|0
1598279400000|2020-08-24 14:30:00|37615.6|37615.6|37665.93|37665.93|37665.93|37665.93|37602.39|37602.39|0
1598279700000|2020-08-24 14:35:00|37651.39|37651.39|37688.97|37688.97|37688.97|37688.97|37641.56|37641.56|0
1598280000000|2020-08-24 14:40:00|37696.24|37696.24|37687.63|37687.63|37703.52|37703.52|37663.13|37663.13|0
1598280300000|2020-08-24 14:45:00|37694.9|37694.9|37696.82|37696.82|37711.37|37711.37|37679.02|37679.02|0
1598280600000|2020-08-24 14:50:00|37698.16|37698.16|37657.95|37657.95|37698.16|37698.16|37656.61|37656.61|0
1598280900000|2020-08-24 14:55:00|37665.23|37665.23|37674.95|37674.95|37677.5|37677.5|37648.86|37648.86|0
1598281200000|2020-08-24 15:00:00|37676.29|37676.29|37688.92|37688.92|37696.19|37696.19|37673.61|37673.61|0
1598281500000|2020-08-24 15:05:00|37687.58|37687.58|37660.35|37660.35|37687.58|37687.58|37660.35|37660.35|0
1598281800000|2020-08-24 15:10:00|37659.01|37659.01|37651.03|37651.03|37667.63|37667.63|37636.48|37636.48|0
1598282100000|2020-08-24 15:15:00|37643.75|37643.75|37650.09|37650.09|37664.64|37664.64|37638.8|37638.8|0
1598282400000|2020-08-24 15:20:00|37651.43|37651.43|37666.49|37666.49|37669.44|37669.44|37644.13|37644.13|0
1598282700000|2020-08-24 15:25:00|37665.15|37665.15|37599.09|37599.09|37673.05|37673.05|37583.16|37583.16|0
1598339700000|2020-08-25 07:15:00|37941.34|37941.34|37971.75|37971.75|38000.84|38000.84|37902.87|37902.87|0
1598340000000|2020-08-25 07:20:00|37974.42|37974.42|37941.16|37941.16|37999.5|37999.5|37908.05|37908.05|0
1598340300000|2020-08-25 07:25:00|37948.44|37948.44|37962.4|37962.4|38018.68|38018.68|37948.44|37948.44|0
1598340600000|2020-08-25 07:30:00|37958.39|37958.39|37938.81|37938.81|37976.95|37976.95|37900.52|37900.52|0
1598340900000|2020-08-25 07:35:00|37937.47|37937.47|37894.74|37894.74|37950.53|37950.53|37881.53|37881.53|0
1598341200000|2020-08-25 07:40:00|37902.01|37902.01|37858.19|37858.19|37902.01|37902.01|37843.06|37843.06|0
1598341500000|2020-08-25 07:45:00|37850.92|37850.92|37827.88|37827.88|37866.81|37866.81|37827.88|37827.88|0
1598341800000|2020-08-25 07:50:00|37813.34|37813.34|37840.06|37840.06|37840.06|37840.06|37793.74|37793.74|0
1598342100000|2020-08-25 07:55:00|37847.33|37847.33|37811.54|37811.54|37877.77|37877.77|37785.12|37785.12|0
1598342400000|2020-08-25 08:00:00|37797|37797|37835.86|37835.86|37843.14|37843.14|37770.4|37770.4|0
1598342700000|2020-08-25 08:05:00|37821.32|37821.32|37829.63|37829.63|37867.34|37867.34|37821.32|37821.32|0
1598343000000|2020-08-25 08:10:00|37822.35|37822.35|37789.65|37789.65|37822.35|37822.35|37759.11|37759.11|0
1598343300000|2020-08-25 08:15:00|37775.1|37775.1|37806.77|37806.77|37806.77|37806.77|37753.17|37753.17|0
1598343600000|2020-08-25 08:20:00|37799.5|37799.5|37795.43|37795.43|37799.5|37799.5|37773.38|37773.38|0
1598343900000|2020-08-25 08:25:00|37809.98|37809.98|37793.74|37793.74|37817.25|37817.25|37768.43|37768.43|0
1598344200000|2020-08-25 08:30:00|37792.4|37792.4|37782.45|37782.45|37798.33|37798.33|37761.96|37761.96|0
1598344500000|2020-08-25 08:35:00|37775.17|37775.17|37802.93|37802.93|37824.75|37824.75|37775.17|37775.17|0
1598344800000|2020-08-25 08:40:00|37805.61|37805.61|37795.08|37795.08|37837.38|37837.38|37787.8|37787.8|0
1598345100000|2020-08-25 08:45:00|37802.35|37802.35|37775.93|37775.93|37818.99|37818.99|37775.93|37775.93|0
1598345400000|2020-08-25 08:50:00|37777.27|37777.27|37820.33|37820.33|37828.95|37828.95|37777.27|37777.27|0
1598345700000|2020-08-25 08:55:00|37813.06|37813.06|37805.61|37805.61|37827.61|37827.61|37797.17|37797.17|0
1598346000000|2020-08-25 09:00:00|37804.27|37804.27|37761.69|37761.69|37804.27|37804.27|37744.74|37744.74|0
1598346300000|2020-08-25 09:05:00|37754.41|37754.41|37775.76|37775.76|37783.61|37783.61|37754.41|37754.41|0
1598346600000|2020-08-25 09:10:00|37768.48|37768.48|37730.77|37730.77|37775.76|37775.76|37730.77|37730.77|0
1598346900000|2020-08-25 09:15:00|37745.32|37745.32|37731.83|37731.83|37779.77|37779.77|37724.56|37724.56|0
1598347200000|2020-08-25 09:20:00|37717.29|37717.29|37742.36|37742.36|37742.36|37742.36|37713.27|37713.27|0
1598347500000|2020-08-25 09:25:00|37749.64|37749.64|37697.38|37697.38|37749.64|37749.64|37697.38|37697.38|0
1598347800000|2020-08-25 09:30:00|37704.66|37704.66|37684.05|37684.05|37715.82|37715.82|37684.05|37684.05|0
1598348100000|2020-08-25 09:35:00|37705.87|37705.87|37708.44|37708.44|37713.14|37713.14|37690.53|37690.53|0
1598348400000|2020-08-25 09:40:00|37715.71|37715.71|37723.54|37723.54|37727.59|37727.59|37683.94|37683.94|0
1598348700000|2020-08-25 09:45:00|37724.88|37724.88|37706.32|37706.32|37726.22|37726.22|37687.17|37687.17|0
1598349000000|2020-08-25 09:50:00|37713.59|37713.59|37759.36|37759.36|37759.36|37759.36|37706.32|37706.32|0
1598349300000|2020-08-25 09:55:00|37752.08|37752.08|37749.41|37749.41|37772.57|37772.57|37742.13|37742.13|0
1598349600000|2020-08-25 10:00:00|37742.13|37742.13|37709.02|37709.02|37749.41|37749.41|37707.68|37707.68|0
1598349900000|2020-08-25 10:05:00|37694.47|37694.47|37714.52|37714.52|37714.52|37714.52|37687.2|37687.2|0
1598350200000|2020-08-25 10:10:00|37707.24|37707.24|37742.82|37742.82|37742.82|37742.82|37707.24|37707.24|0
1598350500000|2020-08-25 10:15:00|37750.1|37750.1|37759.47|37759.47|37760.05|37760.05|37736.89|37736.89|0
1598350800000|2020-08-25 10:20:00|37752.19|37752.19|37749.52|37749.52|37772.68|37772.68|37742.24|37742.24|0
1598351100000|2020-08-25 10:25:00|37750.86|37750.86|37756.79|37756.79|37756.79|37756.79|37749.52|37749.52|0
1598351400000|2020-08-25 10:30:00|37755.45|37755.45|37762.73|37762.73|37770|37770|37752.78|37752.78|0
1598351700000|2020-08-25 10:35:00|37765.56|37765.56|37769.57|37769.57|37781.44|37781.44|37751.01|37751.01|0
1598352000000|2020-08-25 10:40:00|37768.23|37768.23|37752.81|37752.81|37769.57|37769.57|37746.41|37746.41|0
1598352300000|2020-08-25 10:45:00|37760.08|37760.08|37748.43|37748.43|37760.08|37760.08|37745.54|37745.54|0
1598352600000|2020-08-25 10:50:00|37749.68|37749.68|37726.42|37726.42|37749.68|37749.68|37711.29|37711.29|0
1598352900000|2020-08-25 10:55:00|37719.15|37719.15|37718.45|37718.45|37733.69|37733.69|37710.53|37710.53|0
1598353200000|2020-08-25 11:00:00|37696.63|37696.63|37700.11|37700.11|37722.47|37722.47|37690.7|37690.7|0
1598353500000|2020-08-25 11:05:00|37707.38|37707.38|37708.78|37708.78|37735.42|37735.42|37707.38|37707.38|0
1598353800000|2020-08-25 11:10:00|37694.23|37694.23|37696.9|37696.9|37702.26|37702.26|37694.23|37694.23|0
1598354100000|2020-08-25 11:15:00|37689.63|37689.63|37680.32|37680.32|37689.63|37689.63|37673.58|37673.58|0
1598354400000|2020-08-25 11:20:00|37665.78|37665.78|37669.41|37669.41|37673.05|37673.05|37664.16|37664.16|0
1598354700000|2020-08-25 11:25:00|37670.75|37670.75|37656.2|37656.2|37672.09|37672.09|37650.27|37650.27|0
1598355000000|2020-08-25 11:30:00|37663.48|37663.48|37669.97|37669.97|37673.98|37673.98|37663.48|37663.48|0
1598355300000|2020-08-25 11:35:00|37671.31|37671.31|37670.22|37670.22|37672.65|37672.65|37658.1|37658.1|0
1598355600000|2020-08-25 11:40:00|37662.95|37662.95|37667.59|37667.59|37674.86|37674.86|37659.69|37659.69|0
1598355900000|2020-08-25 11:45:00|37660.32|37660.32|37657.64|37657.64|37660.32|37660.32|37653.04|37653.04|0
1598356200000|2020-08-25 11:50:00|37650.36|37650.36|37641.75|37641.75|37658.98|37658.98|37641.75|37641.75|0
1598356500000|2020-08-25 11:55:00|37640.5|37640.5|37643.09|37643.09|37643.09|37643.09|37634.48|37634.48|0
1598356800000|2020-08-25 12:00:00|37641.75|37641.75|37634.48|37634.48|37641.75|37641.75|37619.93|37619.93|0
1598357100000|2020-08-25 12:05:00|37637.16|37637.16|37680.22|37680.22|37680.22|37680.22|37637.16|37637.16|0
1598357400000|2020-08-25 12:10:00|37681.56|37681.56|37717.93|37717.93|37717.93|37717.93|37681.56|37681.56|0
1598357700000|2020-08-25 12:15:00|37710.65|37710.65|37725.2|37725.2|37725.2|37725.2|37696.1|37696.1|0
1598358000000|2020-08-25 12:20:00|37725.83|37725.83|37749.36|37749.36|37749.36|37749.36|37720.27|37720.27|0
1598358300000|2020-08-25 12:25:00|37748.03|37748.03|37776.54|37776.54|37776.54|37776.54|37745.35|37745.35|0
1598358600000|2020-08-25 12:30:00|37769.27|37769.27|37753.06|37753.06|37773.28|37773.28|37752.38|37752.38|0
1598358900000|2020-08-25 12:35:00|37751.72|37751.72|37731.82|37731.82|37773.54|37773.54|37731.82|37731.82|0
1598359200000|2020-08-25 12:40:00|37746.37|37746.37|37762.25|37762.25|37762.25|37762.25|37739.09|37739.09|0
1598359500000|2020-08-25 12:45:00|37754.98|37754.98|37769.53|37769.53|37769.53|37769.53|37737.75|37737.75|0
1598359800000|2020-08-25 12:50:00|37776.8|37776.8|37784.07|37784.07|37801.3|37801.3|37776.8|37776.8|0
1598360100000|2020-08-25 12:55:00|37782.74|37782.74|37787.33|37787.33|37803.22|37803.22|37758.24|37758.24|0
1598360400000|2020-08-25 13:00:00|37785.99|37785.99|37740.25|37740.25|37785.99|37785.99|37740.25|37740.25|0
1598360700000|2020-08-25 13:05:00|37741.59|37741.59|37715.75|37715.75|37748.87|37748.87|37714.42|37714.42|0
1598361000000|2020-08-25 13:10:00|37714.42|37714.42|37697.19|37697.19|37714.42|37714.42|37689.92|37689.92|0
1598361300000|2020-08-25 13:15:00|37704.46|37704.46|37690.22|37690.22|37711.74|37711.74|37690.22|37690.22|0
1598361600000|2020-08-25 13:20:00|37692.24|37692.24|37706.79|37706.79|37722.67|37722.67|37680.95|37680.95|0
1598361900000|2020-08-25 13:25:00|37705.45|37705.45|37700.98|37700.98|37725.35|37725.35|37698.18|37698.18|0
1598362200000|2020-08-25 13:30:00|37708.25|37708.25|37631.5|37631.5|37708.25|37708.25|37609.68|37609.68|0
1598362500000|2020-08-25 13:35:00|37628.82|37628.82|37581.57|37581.57|37635.16|37635.16|37559.74|37559.74|0
1598362800000|2020-08-25 13:40:00|37588.84|37588.84|37585.58|37585.58|37614.68|37614.68|37585.58|37585.58|0
1598363100000|2020-08-25 13:45:00|37578.31|37578.31|37628.64|37628.64|37635.92|37635.92|37576.97|37576.97|0
1598363400000|2020-08-25 13:50:00|37629.98|37629.98|37618.69|37618.69|37629.98|37629.98|37588.26|37588.26|0
1598363700000|2020-08-25 13:55:00|37625.97|37625.97|37606.82|37606.82|37637.26|37637.26|37599.55|37599.55|0
1598364000000|2020-08-25 14:00:00|37614.1|37614.1|37553.23|37553.23|37616.77|37616.77|37543.28|37543.28|0
1598364300000|2020-08-25 14:05:00|37560.5|37560.5|37508.2|37508.2|37560.5|37560.5|37508.2|37508.2|0
1598364600000|2020-08-25 14:10:00|37500.93|37500.93|37466.48|37466.48|37500.93|37500.93|37459.2|37459.2|0
1598364900000|2020-08-25 14:15:00|37467.81|37467.81|37559.25|37559.25|37559.25|37559.25|37467.81|37467.81|0
1598365200000|2020-08-25 14:20:00|37551.97|37551.97|37506.2|37506.2|37551.97|37551.97|37506.2|37506.2|0
1598365500000|2020-08-25 14:25:00|37498.92|37498.92|37529.66|37529.66|37529.66|37529.66|37478.62|37478.62|0
1598365800000|2020-08-25 14:30:00|37528.33|37528.33|37485.26|37485.26|37528.33|37528.33|37469.38|37469.38|0
1598366100000|2020-08-25 14:35:00|37477.99|37477.99|37514.76|37514.76|37514.76|37514.76|37455.23|37455.23|0
1598366400000|2020-08-25 14:40:00|37500.21|37500.21|37434.12|37434.12|37500.21|37500.21|37434.12|37434.12|0
1598366700000|2020-08-25 14:45:00|37441.39|37441.39|37436.04|37436.04|37471.83|37471.83|37431.44|37431.44|0
1598367000000|2020-08-25 14:50:00|37434.7|37434.7|37428.76|37428.76|37451.92|37451.92|37412.88|37412.88|0
1598367300000|2020-08-25 14:55:00|37427.42|37427.42|37475.17|37475.17|37479.1|37479.1|37410.2|37410.2|0
1598367600000|2020-08-25 15:00:00|37460.62|37460.62|37460.79|37460.79|37478.42|37478.42|37446.65|37446.65|0
1598367900000|2020-08-25 15:05:00|37459.46|37459.46|37418.94|37418.94|37459.46|37459.46|37418.94|37418.94|0
1598368200000|2020-08-25 15:10:00|37417.6|37417.6|37482.49|37482.49|37482.49|37482.49|37411.67|37411.67|0
1598368500000|2020-08-25 15:15:00|37481.15|37481.15|37464.63|37464.63|37495.7|37495.7|37464.63|37464.63|0
1598368800000|2020-08-25 15:20:00|37463.29|37463.29|37458.73|37458.73|37471.91|37471.91|37431.55|37431.55|0
1598369100000|2020-08-25 15:25:00|37466|37466|37457.5|37457.5|37472.13|37472.13|37432.31|37432.31|0
1598426100000|2020-08-26 07:15:00|37229.79|37229.79|37234.39|37234.39|37234.39|37234.39|37167.59|37167.59|0
1598426400000|2020-08-26 07:20:00|37248.94|37248.94|37274.77|37274.77|37278.03|37278.03|37248.94|37248.94|0
1598426700000|2020-08-26 07:25:00|37273.44|37273.44|37261.57|37261.57|37289.32|37289.32|37261.57|37261.57|0
1598427000000|2020-08-26 07:30:00|37258.89|37258.89|37206.63|37206.63|37273.44|37273.44|37206.63|37206.63|0
1598427300000|2020-08-26 07:35:00|37199.36|37199.36|37209.31|37209.31|37226.53|37226.53|37193.42|37193.42|0
1598427600000|2020-08-26 07:40:00|37187.49|37187.49|37147.1|37147.1|37187.49|37187.49|37138.49|37138.49|0
1598427900000|2020-08-26 07:45:00|37154.38|37154.38|37125.28|37125.28|37165.67|37165.67|37118.01|37118.01|0
1598428200000|2020-08-26 07:50:00|37132.56|37132.56|37109.4|37109.4|37139.83|37139.83|37100.78|37100.78|0
1598428500000|2020-08-26 07:55:00|37108.06|37108.06|37105.63|37105.63|37115.33|37115.33|37086.66|37086.66|0
1598428800000|2020-08-26 08:00:00|37104.29|37104.29|37065.25|37065.25|37112.9|37112.9|37065.25|37065.25|0
1598429100000|2020-08-26 08:05:00|37066.58|37066.58|37070.6|37070.6|37070.6|37070.6|37034.23|37034.23|0
1598429400000|2020-08-26 08:10:00|37077.87|37077.87|37076.53|37076.53|37091.08|37091.08|37060.65|37060.65|0
1598429700000|2020-08-26 08:15:00|37083.81|37083.81|37104.47|37104.47|37105.05|37105.05|37076.53|37076.53|0
1598430000000|2020-08-26 08:20:00|37109.82|37109.82|37082.65|37082.65|37141.6|37141.6|37082.65|37082.65|0
1598430300000|2020-08-26 08:25:00|37078.63|37078.63|37110.4|37110.4|37119.02|37119.02|37064.08|37064.08|0
1598430600000|2020-08-26 08:30:00|37111.74|37111.74|37083.4|37083.4|37111.74|37111.74|37072.12|37072.12|0
1598430900000|2020-08-26 08:35:00|37097.95|37097.95|37139.1|37139.1|37146.37|37146.37|37097.95|37097.95|0
1598431200000|2020-08-26 08:40:00|37136.42|37136.42|37160.92|37160.92|37168.19|37168.19|37135.08|37135.08|0
1598431500000|2020-08-26 08:45:00|37175.47|37175.47|37125.13|37125.13|37175.47|37175.47|37125.13|37125.13|0
1598431800000|2020-08-26 08:50:00|37132.4|37132.4|37134.02|37134.02|37142.35|37142.35|37103.31|37103.31|0
1598432100000|2020-08-26 08:55:00|37141.29|37141.29|37141.17|37141.17|37141.29|37141.29|37132.68|37132.68|0
1598432400000|2020-08-26 09:00:00|37148.44|37148.44|37142.51|37142.51|37148.44|37148.44|37125.28|37125.28|0
1598432700000|2020-08-26 09:05:00|37141.29|37141.29|37173.07|37173.07|37173.07|37173.07|37141.29|37141.29|0
1598433000000|2020-08-26 09:10:00|37202.16|37202.16|37212.69|37212.69|37212.69|37212.69|37184.94|37184.94|0
1598433300000|2020-08-26 09:15:00|37213.1|37213.1|37238.71|37238.71|37254.59|37254.59|37213.1|37213.1|0
1598433600000|2020-08-26 09:20:00|37253.26|37253.26|37287.04|37287.04|37311.29|37311.29|37253.26|37253.26|0
1598433900000|2020-08-26 09:25:00|37279.77|37279.77|37230.19|37230.19|37279.77|37279.77|37230.19|37230.19|0
1598434200000|2020-08-26 09:30:00|37230.82|37230.82|37215.51|37215.51|37245.37|37245.37|37196.37|37196.37|0
1598434500000|2020-08-26 09:35:00|37216.85|37216.85|37206.9|37206.9|37221.45|37221.45|37201.05|37201.05|0
1598434800000|2020-08-26 09:40:00|37208.24|37208.24|37232.11|37232.11|37232.74|37232.74|37208.24|37208.24|0
1598435100000|2020-08-26 09:45:00|37233.45|37233.45|37228.09|37228.09|37238.04|37238.04|37222.16|37222.16|0
1598435400000|2020-08-26 09:50:00|37220.82|37220.82|37215.51|37215.51|37222.79|37222.79|37215.51|37215.51|0
1598435700000|2020-08-26 09:55:00|37222.79|37222.79|37226.22|37226.22|37240.77|37240.77|37222.79|37222.79|0
1598436000000|2020-08-26 10:00:00|37248.04|37248.04|37251.35|37251.35|37255.36|37255.36|37240.77|37240.77|0
1598436300000|2020-08-26 10:05:00|37236.8|37236.8|37236.88|37236.88|37244.16|37244.16|37235.54|37235.54|0
1598436600000|2020-08-26 10:10:00|37235.54|37235.54|37241.4|37241.4|37242.82|37242.82|37234.12|37234.12|0
1598436900000|2020-08-26 10:15:00|37234.12|37234.12|37230.11|37230.11|37244.65|37244.65|37225.51|37225.51|0
1598437200000|2020-08-26 10:20:00|37237.38|37237.38|37208.29|37208.29|37237.38|37237.38|37208.29|37208.29|0
1598437500000|2020-08-26 10:25:00|37208.91|37208.91|37215.01|37215.01|37219.27|37219.27|37200.46|37200.46|0
1598437800000|2020-08-26 10:30:00|37222.28|37222.28|37195.86|37195.86|37222.28|37222.28|37195.86|37195.86|0
1598438100000|2020-08-26 10:35:00|37201.52|37201.52|37221.43|37221.43|37226.02|37226.02|37194.25|37194.25|0
1598438400000|2020-08-26 10:40:00|37220.09|37220.09|37216.12|37216.12|37220.09|37220.09|37205.54|37205.54|0
1598438700000|2020-08-26 10:45:00|37208.84|37208.84|37217.46|37217.46|37217.46|37217.46|37191.62|37191.62|0
1598439000000|2020-08-26 10:50:00|37210.18|37210.18|37220.13|37220.13|37220.13|37220.13|37202.91|37202.91|0
1598439300000|2020-08-26 10:55:00|37227.41|37227.41|37216.75|37216.75|37238.7|37238.7|37216.75|37216.75|0
1598439600000|2020-08-26 11:00:00|37231.29|37231.29|37189.88|37189.88|37231.29|37231.29|37189.88|37189.88|0
1598439900000|2020-08-26 11:05:00|37197.56|37197.56|37198.9|37198.9|37204.83|37204.83|37197.56|37197.56|0
1598440200000|2020-08-26 11:10:00|37191.62|37191.62|37217.46|37217.46|37217.46|37217.46|37190.28|37190.28|0
1598440500000|2020-08-26 11:15:00|37218.09|37218.09|37243.93|37243.93|37246.6|37246.6|37218.09|37218.09|0
1598440800000|2020-08-26 11:20:00|37242.59|37242.59|37229.38|37229.38|37242.59|37242.59|37219.43|37219.43|0
1598441100000|2020-08-26 11:25:00|37228.04|37228.04|37213.49|37213.49|37228.04|37228.04|37212.15|37212.15|0
1598441400000|2020-08-26 11:30:00|37214.83|37214.83|37239.96|37239.96|37239.96|37239.96|37214.83|37214.83|0
1598441700000|2020-08-26 11:35:00|37238.62|37238.62|37224.65|37224.65|37241.88|37241.88|37221.97|37221.97|0
1598442000000|2020-08-26 11:40:00|37225.99|37225.99|37250.36|37250.36|37256.42|37256.42|37225.99|37225.99|0
1598442300000|2020-08-26 11:45:00|37243.09|37243.09|37232.55|37232.55|37243.09|37243.09|37221.26|37221.26|0
1598442600000|2020-08-26 11:50:00|37231.22|37231.22|37212.07|37212.07|37232.55|37232.55|37209.39|37209.39|0
1598442900000|2020-08-26 11:55:00|37204.8|37204.8|37197.52|37197.52|37210.15|37210.15|37197.52|37197.52|0
1598443200000|2020-08-26 12:00:00|37201.54|37201.54|37193.06|37193.06|37218.76|37218.76|37190.25|37190.25|0
1598443500000|2020-08-26 12:05:00|37195.73|37195.73|37200.33|37200.33|37200.33|37200.33|37178.51|37178.51|0
1598443800000|2020-08-26 12:10:00|37198.99|37198.99|37208.94|37208.94|37220.23|37220.23|37198.99|37198.99|0
1598444100000|2020-08-26 12:15:00|37201.67|37201.67|37222.35|37222.35|37222.35|37222.35|37199.62|37199.62|0
1598444400000|2020-08-26 12:20:00|37223.6|37223.6|37254.67|37254.67|37254.67|37254.67|37209.06|37209.06|0
1598444700000|2020-08-26 12:25:00|37269.21|37269.21|37283.76|37283.76|37286.44|37286.44|37269.21|37269.21|0
1598445000000|2020-08-26 12:30:00|37298.31|37298.31|37282.42|37282.42|37304.24|37304.24|37267.88|37267.88|0
1598445300000|2020-08-26 12:35:00|37283.76|37283.76|37293.8|37293.8|37301.07|37301.07|37272.64|37272.64|0
1598445600000|2020-08-26 12:40:00|37295.13|37295.13|37288.49|37288.49|37303.04|37303.04|37288.49|37288.49|0
1598445900000|2020-08-26 12:45:00|37281.21|37281.21|37315.04|37315.04|37315.04|37315.04|37281.21|37281.21|0
1598446200000|2020-08-26 12:50:00|37307.76|37307.76|37307.68|37307.68|37309.02|37309.02|37304.37|37304.37|0
1598446500000|2020-08-26 12:55:00|37308.94|37308.94|37354.32|37354.32|37357|37357|37308.94|37308.94|0
1598446800000|2020-08-26 13:00:00|37353.69|37353.69|37331.16|37331.16|37368.87|37368.87|37317.2|37317.2|0
1598447100000|2020-08-26 13:05:00|37330.53|37330.53|37397.34|37397.34|37397.34|37397.34|37330.53|37330.53|0
1598447400000|2020-08-26 13:10:00|37398.68|37398.68|37400.01|37400.01|37400.01|37400.01|37363.65|37363.65|0
1598447700000|2020-08-26 13:15:00|37397.34|37397.34|37459.95|37459.95|37467.22|37467.22|37397.34|37397.34|0
1598448000000|2020-08-26 13:20:00|37467.22|37467.22|37445.17|37445.17|37474.5|37474.5|37445.17|37445.17|0
1598448300000|2020-08-26 13:25:00|37452.45|37452.45|37437.34|37437.34|37463.74|37463.74|37437.34|37437.34|0
1598448600000|2020-08-26 13:30:00|37451.89|37451.89|37393.47|37393.47|37451.89|37451.89|37377.86|37377.86|0
1598448900000|2020-08-26 13:35:00|37415.29|37415.29|37356.7|37356.7|37415.29|37415.29|37356.29|37356.29|0
1598449200000|2020-08-26 13:40:00|37363.97|37363.97|37342.02|37342.02|37382.53|37382.53|37342.02|37342.02|0
1598449500000|2020-08-26 13:45:00|37339.35|37339.35|37342.73|37342.73|37342.73|37342.73|37314.98|37314.98|0
1598449800000|2020-08-26 13:50:00|37344.07|37344.07|37361.3|37361.3|37365.31|37365.31|37329.52|37329.52|0
1598450100000|2020-08-26 13:55:00|37363.97|37363.97|37380.62|37380.62|37404.36|37404.36|37362.64|37362.64|0
1598450400000|2020-08-26 14:00:00|37373.35|37373.35|37375.26|37375.26|37389.81|37389.81|37358.04|37358.04|0
1598450700000|2020-08-26 14:05:00|37373.93|37373.93|37371.25|37371.25|37411.63|37411.63|37369.33|37369.33|0
1598451000000|2020-08-26 14:10:00|37378.52|37378.52|37359.38|37359.38|37387.14|37387.14|37358.62|37358.62|0
1598451300000|2020-08-26 14:15:00|37366.65|37366.65|37354.02|37354.02|37381.2|37381.2|37351.35|37351.35|0
1598451600000|2020-08-26 14:20:00|37346.75|37346.75|37334.12|37334.12|37350.01|37350.01|37328.19|37328.19|0
1598451900000|2020-08-26 14:25:00|37332.78|37332.78|37328.19|37328.19|37342.73|37342.73|37314.22|37314.22|0
1598452200000|2020-08-26 14:30:00|37332.2|37332.2|37340.19|37340.19|37348.09|37348.09|37324.3|37324.3|0
1598452500000|2020-08-26 14:35:00|37354.73|37354.73|37330.99|37330.99|37357.41|37357.41|37319.7|37319.7|0
1598452800000|2020-08-26 14:40:00|37328.32|37328.32|37339.88|37339.88|37348.5|37348.5|37328.32|37328.32|0
1598453100000|2020-08-26 14:45:00|37347.16|37347.16|37352.51|37352.51|37357.11|37357.11|37347.16|37347.16|0
1598453400000|2020-08-26 14:50:00|37351.17|37351.17|37329.98|37329.98|37351.8|37351.8|37329.98|37329.98|0
1598453700000|2020-08-26 14:55:00|37331.32|37331.32|37341.27|37341.27|37357.16|37357.16|37331.32|37331.32|0
1598454000000|2020-08-26 15:00:00|37348.54|37348.54|37345.11|37345.11|37352.56|37352.56|37323.46|37323.46|0
1598454300000|2020-08-26 15:05:00|37343.77|37343.77|37339.13|37339.13|37345.69|37345.69|37313.92|37313.92|0
1598454600000|2020-08-26 15:10:00|37346.4|37346.4|37362.11|37362.11|37370.85|37370.85|37333.77|37333.77|0
1598454900000|2020-08-26 15:15:00|37364.79|37364.79|37389.77|37389.77|37391.11|37391.11|37363.45|37363.45|0
1598455200000|2020-08-26 15:20:00|37382.5|37382.5|37447.91|37447.91|37453.85|37453.85|37374.41|37374.41|0
1598455500000|2020-08-26 15:25:00|37446.57|37446.57|37499.51|37499.51|37506.78|37506.78|37429.19|37429.19|0
1598512500000|2020-08-27 07:15:00|37572.72|37572.72|37535.42|37535.42|37572.72|37572.72|37501.72|37501.72|0
1598512800000|2020-08-27 07:20:00|37532.74|37532.74|37559.33|37559.33|37559.33|37559.33|37526.05|37526.05|0
1598513100000|2020-08-27 07:25:00|37544.79|37544.79|37467.8|37467.8|37548.8|37548.8|37467.8|37467.8|0
1598513400000|2020-08-27 07:30:00|37470.48|37470.48|37508.77|37508.77|37522.74|37522.74|37454.59|37454.59|0
1598513700000|2020-08-27 07:35:00|37507.43|37507.43|37513.24|37513.24|37513.24|37513.24|37459.19|37459.19|0
1598514000000|2020-08-27 07:40:00|37520.51|37520.51|37525.87|37525.87|37529.88|37529.88|37512.66|37512.66|0
1598514300000|2020-08-27 07:45:00|37524.53|37524.53|37493.82|37493.82|37563.58|37563.58|37493.82|37493.82|0
1598514600000|2020-08-27 07:50:00|37496.49|37496.49|37473.92|37473.92|37496.49|37496.49|37442.14|37442.14|0
1598514900000|2020-08-27 07:55:00|37481.19|37481.19|37481.44|37481.44|37511.62|37511.62|37463.96|37463.96|0
1598515200000|2020-08-27 08:00:00|37484.12|37484.12|37417.31|37417.31|37489.47|37489.47|37411.38|37411.38|0
1598515500000|2020-08-27 08:05:00|37417.72|37417.72|37436.86|37436.86|37436.86|37436.86|37400.49|37400.49|0
1598515800000|2020-08-27 08:10:00|37422.31|37422.31|37428.83|37428.83|37437.44|37437.44|37407.01|37407.01|0
1598516100000|2020-08-27 08:15:00|37414.28|37414.28|37443.91|37443.91|37456.01|37456.01|37414.28|37414.28|0
1598516400000|2020-08-27 08:20:00|37436.63|37436.63|37492.15|37492.15|37494.83|37494.83|37436.63|37436.63|0
1598516700000|2020-08-27 08:25:00|37499.42|37499.42|37516.82|37516.82|37547.84|37547.84|37492.15|37492.15|0
1598517000000|2020-08-27 08:30:00|37511.8|37511.8|37565.3|37565.3|37592.47|37592.47|37510.46|37510.46|0
1598517300000|2020-08-27 08:35:00|37572.57|37572.57|37576.59|37576.59|37585.2|37585.2|37565.3|37565.3|0
1598517600000|2020-08-27 08:40:00|37577.84|37577.84|37608.81|37608.81|37608.81|37608.81|37565.17|37565.17|0
1598517900000|2020-08-27 08:45:00|37594.26|37594.26|37647.15|37647.15|37663.03|37663.03|37586.99|37586.99|0
1598518200000|2020-08-27 08:50:00|37645.81|37645.81|37663.03|37663.03|37692.13|37692.13|37645.81|37645.81|0
1598518500000|2020-08-27 08:55:00|37677.58|37677.58|37736.58|37736.58|37741.17|37741.17|37674.32|37674.32|0
1598518800000|2020-08-27 09:00:00|37735.24|37735.24|37682.27|37682.27|37735.24|37735.24|37682.27|37682.27|0
1598519100000|2020-08-27 09:05:00|37696.82|37696.82|37714.04|37714.04|37715.38|37715.38|37696.82|37696.82|0
1598519400000|2020-08-27 09:10:00|37706.77|37706.77|37672.24|37672.24|37713.96|37713.96|37672.24|37672.24|0
1598519700000|2020-08-27 09:15:00|37673.58|37673.58|37664.34|37664.34|37688.12|37688.12|37657.06|37657.06|0
1598520000000|2020-08-27 09:20:00|37671.61|37671.61|37666.3|37666.3|37678.88|37678.88|37657.69|37657.69|0
1598520300000|2020-08-27 09:25:00|37667.64|37667.64|37674.29|37674.29|37675.63|37675.63|37658.4|37658.4|0
1598520600000|2020-08-27 09:30:00|37667.01|37667.01|37683.79|37683.79|37683.79|37683.79|37656.43|37656.43|0
1598520900000|2020-08-27 09:35:00|37689.14|37689.14|37694.5|37694.5|37717.66|37717.66|37689.14|37689.14|0
1598521200000|2020-08-27 09:40:00|37672.67|37672.67|37666.74|37666.74|37679.95|37679.95|37659.46|37659.46|0
1598521500000|2020-08-27 09:45:00|37668.08|37668.08|37681.29|37681.29|37681.29|37681.29|37658.13|37658.13|0
1598521800000|2020-08-27 09:50:00|37688.56|37688.56|37683.96|37683.96|37705.78|37705.78|37676.69|37676.69|0
1598522100000|2020-08-27 09:55:00|37682.62|37682.62|37693.91|37693.91|37702.53|37702.53|37681.29|37681.29|0
1598522400000|2020-08-27 10:00:00|37686.64|37686.64|37702.93|37702.93|37702.93|37702.93|37679.37|37679.37|0
1598522700000|2020-08-27 10:05:00|37695.66|37695.66|37711.54|37711.54|37712.88|37712.88|37695.66|37695.66|0
1598523000000|2020-08-27 10:10:00|37712.88|37712.88|37704.27|37704.27|37720.16|37720.16|37697|37697|0
1598523300000|2020-08-27 10:15:00|37711.54|37711.54|37725.92|37725.92|37727.43|37727.43|37704.27|37704.27|0
1598523600000|2020-08-27 10:20:00|37724.58|37724.58|37729.81|37729.81|37730.21|37730.21|37716.24|37716.24|0
1598523900000|2020-08-27 10:25:00|37729.18|37729.18|37715.54|37715.54|37739.64|37739.64|37712.84|37712.84|0
1598524200000|2020-08-27 10:30:00|37715.14|37715.14|37700.24|37700.24|37715.14|37715.14|37693.9|37693.9|0
1598524500000|2020-08-27 10:35:00|37692.96|37692.96|37698.9|37698.9|37713.44|37713.44|37692.96|37692.96|0
1598524800000|2020-08-27 10:40:00|37697.56|37697.56|37717.33|37717.33|37720.01|37720.01|37697.56|37697.56|0
1598525100000|2020-08-27 10:45:00|37710.06|37710.06|37726.9|37726.9|37726.9|37726.9|37705.08|37705.08|0
1598525400000|2020-08-27 10:50:00|37728.24|37728.24|37744.71|37744.71|37754.66|37754.66|37728.24|37728.24|0
1598525700000|2020-08-27 10:55:00|37759.25|37759.25|37799.82|37799.82|37808.43|37808.43|37759.25|37759.25|0
1598526000000|2020-08-27 11:00:00|37801.08|37801.08|37809.26|37809.26|37815.2|37815.2|37779.41|37779.41|0
1598526300000|2020-08-27 11:05:00|37807.93|37807.93|37774.81|37774.81|37807.93|37807.93|37774.81|37774.81|0
1598526600000|2020-08-27 11:10:00|37776.15|37776.15|37768.88|37768.88|37780.17|37780.17|37768.88|37768.88|0
1598526900000|2020-08-27 11:15:00|37739.78|37739.78|37736.02|37736.02|37744.36|37744.36|37727.13|37727.13|0
1598527200000|2020-08-27 11:20:00|37734.68|37734.68|37710.41|37710.41|37734.68|37734.68|37705.05|37705.05|0
1598527500000|2020-08-27 11:25:00|37717.68|37717.68|37736.25|37736.25|37736.25|37736.25|37717.68|37717.68|0
1598527800000|2020-08-27 11:30:00|37743.52|37743.52|37758.83|37758.83|37758.83|37758.83|37736.25|37736.25|0
1598528100000|2020-08-27 11:35:00|37780.65|37780.65|37804.57|37804.57|37810.5|37810.5|37777.39|37777.39|0
1598528400000|2020-08-27 11:40:00|37803.23|37803.23|37810.5|37810.5|37832.32|37832.32|37795.95|37795.95|0
1598528700000|2020-08-27 11:45:00|37803.23|37803.23|37798.11|37798.11|37804.57|37804.57|37790.02|37790.02|0
1598529000000|2020-08-27 11:50:00|37794.06|37794.06|37794.85|37794.85|37796.74|37796.74|37789.47|37789.47|0
1598529300000|2020-08-27 11:55:00|37793.51|37793.51|37800.1|37800.1|37814.65|37814.65|37790.15|37790.15|0
1598529600000|2020-08-27 12:00:00|37807.37|37807.37|37831.47|37831.47|37831.47|37831.47|37807.37|37807.37|0
1598529900000|2020-08-27 12:05:00|37832.81|37832.81|37806.97|37806.97|37834.14|37834.14|37799.69|37799.69|0
1598530200000|2020-08-27 12:10:00|37799.69|37799.69|37846.02|37846.02|37846.02|37846.02|37799.69|37799.69|0
1598530500000|2020-08-27 12:15:00|37847.35|37847.35|37853.92|37853.92|37853.92|37853.92|37844.68|37844.68|0
1598530800000|2020-08-27 12:20:00|37852.58|37852.58|37868.47|37868.47|37868.47|37868.47|37852.58|37852.58|0
1598531100000|2020-08-27 12:25:00|37875.74|37875.74|37851.24|37851.24|37875.74|37875.74|37849.9|37849.9|0
1598531400000|2020-08-27 12:30:00|37865.79|37865.79|37890.46|37890.46|37896.22|37896.22|37865.79|37865.79|0
1598531700000|2020-08-27 12:35:00|37905.01|37905.01|37885.69|37885.69|37905.01|37905.01|37881.09|37881.09|0
1598532000000|2020-08-27 12:40:00|37892.96|37892.96|37885.69|37885.69|37904.25|37904.25|37885.69|37885.69|0
1598532300000|2020-08-27 12:45:00|37878.42|37878.42|37875.16|37875.16|37896.98|37896.98|37875.16|37875.16|0
1598532600000|2020-08-27 12:50:00|37873.82|37873.82|37893.72|37893.72|37901|37901|37873.82|37873.82|0
1598532900000|2020-08-27 12:55:00|37886.45|37886.45|37895.64|37895.64|37895.64|37895.64|37875.16|37875.16|0
1598533200000|2020-08-27 13:00:00|37891.63|37891.63|37901.7|37901.7|37918.8|37918.8|37888.95|37888.95|0
1598533500000|2020-08-27 13:05:00|37903.04|37903.04|37828.96|37828.96|37904.38|37904.38|37823.61|37823.61|0
1598533800000|2020-08-27 13:10:00|37831.64|37831.64|37829.72|37829.72|37854.8|37854.8|37818.43|37818.43|0
1598534100000|2020-08-27 13:15:00|37837|37837|37902.06|37902.06|37903.39|37903.39|37837|37837|0
1598534400000|2020-08-27 13:20:00|37909.33|37909.33|37879.48|37879.48|37933.83|37933.83|37874.88|37874.88|0
1598534700000|2020-08-27 13:25:00|37886.75|37886.75|37868.28|37868.28|37901.3|37901.3|37861.01|37861.01|0
1598535000000|2020-08-27 13:30:00|37861.01|37861.01|37845.83|37845.83|37894.12|37894.12|37832.62|37832.62|0
1598535300000|2020-08-27 13:35:00|37831.28|37831.28|37862.07|37862.07|37886.22|37886.22|37829.94|37829.94|0
1598535600000|2020-08-27 13:40:00|37869.34|37869.34|37910.36|37910.36|37917.64|37917.64|37869.34|37869.34|0
1598535900000|2020-08-27 13:45:00|37903.09|37903.09|37891.22|37891.22|37903.09|37903.09|37850.83|37850.83|0
1598536200000|2020-08-27 13:50:00|37898.49|37898.49|37963.38|37963.38|37981.94|37981.94|37895.81|37895.81|0
1598536500000|2020-08-27 13:55:00|37964.71|37964.71|37954.01|37954.01|37964.71|37964.71|37920.89|37920.89|0
1598536800000|2020-08-27 14:00:00|37946.73|37946.73|37879.02|37879.02|37950.75|37950.75|37872.33|37872.33|0
1598537100000|2020-08-27 14:05:00|37871.75|37871.75|37792.75|37792.75|37875.01|37875.01|37757.18|37757.18|0
1598537400000|2020-08-27 14:10:00|37800.02|37800.02|37822.6|37822.6|37845.18|37845.18|37791.58|37791.58|0
1598537700000|2020-08-27 14:15:00|37820.58|37820.58|37872.13|37872.13|37892.61|37892.61|37813.18|37813.18|0
1598538000000|2020-08-27 14:20:00|37870.79|37870.79|37893.37|37893.37|37902.56|37902.56|37853.56|37853.56|0
1598538300000|2020-08-27 14:25:00|37894.71|37894.71|37940.52|37940.52|37950.22|37950.22|37894.71|37894.71|0
1598538600000|2020-08-27 14:30:00|37933.25|37933.25|37980.91|37980.91|37980.91|37980.91|37924.63|37924.63|0
1598538900000|2020-08-27 14:35:00|37978.23|37978.23|37971.54|37971.54|37998.71|37998.71|37936.5|37936.5|0
1598539200000|2020-08-27 14:40:00|37978.81|37978.81|37956.99|37956.99|37978.81|37978.81|37927.89|37927.89|0
1598539500000|2020-08-27 14:45:00|37955.65|37955.65|37867.6|37867.6|37964.26|37964.26|37853.64|37853.64|0
1598539800000|2020-08-27 14:50:00|37868.94|37868.94|37837.27|37837.27|37898.8|37898.8|37837.27|37837.27|0
1598540100000|2020-08-27 14:55:00|37844.55|37844.55|37797.87|37797.87|37844.55|37844.55|37797.87|37797.87|0
1598540400000|2020-08-27 15:00:00|37796.53|37796.53|37778.1|37778.1|37819.69|37819.69|37774.06|37774.06|0
1598540700000|2020-08-27 15:05:00|37785.37|37785.37|37746.35|37746.35|37785.37|37785.37|37739.08|37739.08|0
1598541000000|2020-08-27 15:10:00|37745.01|37745.01|37724.13|37724.13|37766.83|37766.83|37724.13|37724.13|0
1598541300000|2020-08-27 15:15:00|37722.79|37722.79|37699.17|37699.17|37745.89|37745.89|37699.17|37699.17|0
1598541600000|2020-08-27 15:20:00|37691.89|37691.89|37653.33|37653.33|37712.38|37712.38|37636.1|37636.1|0
1598541900000|2020-08-27 15:25:00|37651.99|37651.99|37697.76|37697.76|37697.76|37697.76|37613.73|37613.73|0
1598598900000|2020-08-28 07:15:00|37474|37474|37407.19|37407.19|37480.69|37480.69|37378.1|37378.1|0
1598599200000|2020-08-28 07:20:00|37408.53|37408.53|37301.29|37301.29|37409.87|37409.87|37294.02|37294.02|0
1598599500000|2020-08-28 07:25:00|37294.02|37294.02|37340.38|37340.38|37340.38|37340.38|37274.87|37274.87|0
1598599800000|2020-08-28 07:30:00|37333.11|37333.11|37221.86|37221.86|37333.11|37333.11|37203.29|37203.29|0
1598600100000|2020-08-28 07:35:00|37207.31|37207.31|37281.56|37281.56|37300.71|37300.71|37207.31|37207.31|0
1598600400000|2020-08-28 07:40:00|37274.87|37274.87|37276.97|37276.97|37276.97|37276.97|37194.86|37194.86|0
1598600700000|2020-08-28 07:45:00|37275.63|37275.63|37331.32|37331.32|37331.32|37331.32|37249.21|37249.21|0
1598601000000|2020-08-28 07:50:00|37353.14|37353.14|37315.43|37315.43|37354.48|37354.48|37237.34|37237.34|0
1598601300000|2020-08-28 07:55:00|37308.16|37308.16|37387.59|37387.59|37412.09|37412.09|37308.16|37308.16|0
1598601600000|2020-08-28 08:00:00|37390.27|37390.27|37407.49|37407.49|37423.38|37423.38|37364.43|37364.43|0
1598601900000|2020-08-28 08:05:00|37408.83|37408.83|37386.98|37386.98|37423.38|37423.38|37371.13|37371.13|0
1598602200000|2020-08-28 08:10:00|37391|37391|37447.85|37447.85|37469.09|37469.09|37391|37391|0
1598602500000|2020-08-28 08:15:00|37450.53|37450.53|37451.87|37451.87|37467.75|37467.75|37445.93|37445.93|0
1598602800000|2020-08-28 08:20:00|37473.69|37473.69|37529.38|37529.38|37532.06|37532.06|37466.42|37466.42|0
1598603100000|2020-08-28 08:25:00|37526.7|37526.7|37514.66|37514.66|37526.7|37526.7|37485.56|37485.56|0
1598603400000|2020-08-28 08:30:00|37515.99|37515.99|37450.35|37450.35|37518.67|37518.67|37450.35|37450.35|0
1598603700000|2020-08-28 08:35:00|37413.98|37413.98|37443.08|37443.08|37443.08|37443.08|37399.44|37399.44|0
1598604000000|2020-08-28 08:40:00|37428.53|37428.53|37415.9|37415.9|37445.76|37445.76|37404.61|37404.61|0
1598604300000|2020-08-28 08:45:00|37408.63|37408.63|37472.3|37472.3|37472.3|37472.3|37408|37408|0
1598604600000|2020-08-28 08:50:00|37465.03|37465.03|37468.13|37468.13|37476.75|37476.75|37443.64|37443.64|0
1598604900000|2020-08-28 08:55:00|37453.59|37453.59|37431.01|37431.01|37471.39|37471.39|37431.01|37431.01|0
1598605200000|2020-08-28 09:00:00|37429.67|37429.67|37428.33|37428.33|37438.28|37438.28|37391.96|37391.96|0
1598605500000|2020-08-28 09:05:00|37426.99|37426.99|37413.2|37413.2|37439.04|37439.04|37413.2|37413.2|0
1598605800000|2020-08-28 09:10:00|37420.48|37420.48|37391.38|37391.38|37420.48|37420.48|37388.7|37388.7|0
1598606100000|2020-08-28 09:15:00|37394.06|37394.06|37385.44|37385.44|37417.22|37417.22|37385.44|37385.44|0
1598606400000|2020-08-28 09:20:00|37388.12|37388.12|37367.41|37367.41|37402.67|37402.67|37367.41|37367.41|0
1598606700000|2020-08-28 09:25:00|37345.59|37345.59|37366.7|37366.7|37366.7|37366.7|37332.96|37332.96|0
1598607000000|2020-08-28 09:30:00|37369.38|37369.38|37342.2|37342.2|37369.38|37369.38|37340.28|37340.28|0
1598607300000|2020-08-28 09:35:00|37349.48|37349.48|37338.94|37338.94|37352.15|37352.15|37320.38|37320.38|0
1598607600000|2020-08-28 09:40:00|37346.22|37346.22|37364.78|37364.78|37386.6|37386.6|37346.22|37346.22|0
1598607900000|2020-08-28 09:45:00|37372.05|37372.05|37367.46|37367.46|37379.33|37379.33|37335.69|37335.69|0
1598608200000|2020-08-28 09:50:00|37371.47|37371.47|37361.52|37361.52|37387.36|37387.36|37361.52|37361.52|0
1598608500000|2020-08-28 09:55:00|37356.17|37356.17|37379.33|37379.33|37380.67|37380.67|37348.89|37348.89|0
1598608800000|2020-08-28 10:00:00|37357.51|37357.51|37328.99|37328.99|37357.51|37357.51|37303.15|37303.15|0
1598609100000|2020-08-28 10:05:00|37331.01|37331.01|37247.57|37247.57|37331.01|37331.01|37238.95|37238.95|0
1598609400000|2020-08-28 10:10:00|37254.84|37254.84|37241.63|37241.63|37254.84|37254.84|37233.02|37233.02|0
1598609700000|2020-08-28 10:15:00|37238.95|37238.95|37189.96|37189.96|37238.95|37238.95|37189.96|37189.96|0
1598610000000|2020-08-28 10:20:00|37182.68|37182.68|37142.3|37142.3|37182.68|37182.68|37142.3|37142.3|0
1598610300000|2020-08-28 10:25:00|37149.57|37149.57|37167.05|37167.05|37171.64|37171.64|37149.57|37149.57|0
1598610600000|2020-08-28 10:30:00|37168.39|37168.39|37178.34|37178.34|37192.88|37192.88|37153.84|37153.84|0
1598610900000|2020-08-28 10:35:00|37183.59|37183.59|37198.11|37198.11|37202.71|37202.71|37179.55|37179.55|0
1598611200000|2020-08-28 10:40:00|37183.57|37183.57|37218.02|37218.02|37218.02|37218.02|37182.23|37182.23|0
1598611500000|2020-08-28 10:45:00|37232.56|37232.56|37218.35|37218.35|37236.61|37236.61|37204.43|37204.43|0
1598611800000|2020-08-28 10:50:00|37219.69|37219.69|37241.91|37241.91|37241.91|37241.91|37217.01|37217.01|0
1598612100000|2020-08-28 10:55:00|37240.58|37240.58|37199.1|37199.1|37240.58|37240.58|37195.59|37195.59|0
1598612400000|2020-08-28 11:00:00|37205.8|37205.8|37224.41|37224.41|37224.41|37224.41|37193.97|37193.97|0
1598612700000|2020-08-28 11:05:00|37225.74|37225.74|37244.31|37244.31|37251.58|37251.58|37219.81|37219.81|0
1598613000000|2020-08-28 11:10:00|37248.32|37248.32|37262.87|37262.87|37265.55|37265.55|37248.32|37248.32|0
1598613300000|2020-08-28 11:15:00|37284.69|37284.69|37251.58|37251.58|37284.69|37284.69|37251.58|37251.58|0
1598613600000|2020-08-28 11:20:00|37258.86|37258.86|37234.36|37234.36|37258.86|37258.86|37233.02|37233.02|0
1598613900000|2020-08-28 11:25:00|37227.08|37227.08|37196.65|37196.65|37227.08|37227.08|37164.88|37164.88|0
1598614200000|2020-08-28 11:30:00|37233.02|37233.02|37216.55|37216.55|37239.71|37239.71|37192.05|37192.05|0
1598614500000|2020-08-28 11:35:00|37202|37202|37177.5|37177.5|37202|37202|37176.17|37176.17|0
1598614800000|2020-08-28 11:40:00|37170.23|37170.23|37157.02|37157.02|37170.23|37170.23|37139.8|37139.8|0
1598615100000|2020-08-28 11:45:00|37164.3|37164.3|37161.04|37161.04|37182.86|37182.86|37145.15|37145.15|0
1598615400000|2020-08-28 11:50:00|37163.71|37163.71|37156.44|37156.44|37192.81|37192.81|37156.44|37156.44|0
1598615700000|2020-08-28 11:55:00|37157.78|37157.78|37154.95|37154.95|37176.78|37176.78|37139.07|37139.07|0
1598616000000|2020-08-28 12:00:00|37140.41|37140.41|37117.16|37117.16|37143|37143|37117.16|37117.16|0
1598616300000|2020-08-28 12:05:00|37115.82|37115.82|37080.79|37080.79|37115.82|37115.82|37072.18|37072.18|0
1598616600000|2020-08-28 12:10:00|37088.07|37088.07|37112.39|37112.39|37125.02|37125.02|37086.73|37086.73|0
1598616900000|2020-08-28 12:15:00|37090.57|37090.57|37093.16|37093.16|37107.71|37107.71|37090.49|37090.49|0
1598617200000|2020-08-28 12:20:00|37095.84|37095.84|37114.4|37114.4|37123.02|37123.02|37095.84|37095.84|0
1598617500000|2020-08-28 12:25:00|37107.13|37107.13|37076.78|37076.78|37113.15|37113.15|37076.78|37076.78|0
1598617800000|2020-08-28 12:30:00|37071.42|37071.42|37091.91|37091.91|37091.91|37091.91|37060.13|37060.13|0
1598618100000|2020-08-28 12:35:00|37089.23|37089.23|37095.32|37095.32|37095.32|37095.32|37080.77|37080.77|0
1598618400000|2020-08-28 12:40:00|37102.59|37102.59|37106.61|37106.61|37106.61|37106.61|37090.72|37090.72|0
1598618700000|2020-08-28 12:45:00|37107.95|37107.95|37076.17|37076.17|37107.95|37107.95|37076.17|37076.17|0
1598619000000|2020-08-28 12:50:00|37090.72|37090.72|37127.85|37127.85|37127.85|37127.85|37090.72|37090.72|0
1598619300000|2020-08-28 12:55:00|37126.51|37126.51|37130.27|37130.27|37162.17|37162.17|37125.09|37125.09|0
1598619600000|2020-08-28 13:00:00|37144.82|37144.82|37152.09|37152.09|37167.98|37167.98|37130.27|37130.27|0
1598619900000|2020-08-28 13:05:00|37150.75|37150.75|37168.91|37168.91|37168.91|37168.91|37134.87|37134.87|0
1598620200000|2020-08-28 13:10:00|37170.25|37170.25|37157.04|37157.04|37186.14|37186.14|37154.36|37154.36|0
1598620500000|2020-08-28 13:15:00|37155.7|37155.7|37153.65|37153.65|37155.7|37155.7|37146.38|37146.38|0
1598620800000|2020-08-28 13:20:00|37154.99|37154.99|37159.59|37159.59|37169.54|37169.54|37154.99|37154.99|0
1598621100000|2020-08-28 13:25:00|37152.32|37152.32|37142.99|37142.99|37152.32|37152.32|37136.43|37136.43|0
1598621400000|2020-08-28 13:30:00|37150.27|37150.27|37113.14|37113.14|37172.09|37172.09|37095.91|37095.91|0
1598621700000|2020-08-28 13:35:00|37120.41|37120.41|37105.28|37105.28|37144.33|37144.33|37105.28|37105.28|0
1598622000000|2020-08-28 13:40:00|37112.56|37112.56|37064.9|37064.9|37127.11|37127.11|37064.9|37064.9|0
1598622300000|2020-08-28 13:45:00|37057.63|37057.63|37078.87|37078.87|37080.2|37080.2|37050.35|37050.35|0
1598622600000|2020-08-28 13:50:00|37080.48|37080.48|37077.23|37077.23|37080.48|37080.48|37054.07|37054.07|0
1598622900000|2020-08-28 13:55:00|37075.89|37075.89|37052.73|37052.73|37075.89|37075.89|37038.18|37038.18|0
1598623200000|2020-08-28 14:00:00|37045.45|37045.45|37013.05|37013.05|37046.79|37046.79|37004.44|37004.44|0
1598623500000|2020-08-28 14:05:00|37005.78|37005.78|36941.65|36941.65|37005.78|37005.78|36919.83|36919.83|0
1598623800000|2020-08-28 14:10:00|36927.1|36927.1|36856.87|36856.87|36934.38|36934.38|36856.87|36856.87|0
1598624100000|2020-08-28 14:15:00|36864.14|36864.14|36827.77|36827.77|36864.14|36864.14|36816.48|36816.48|0
1598624400000|2020-08-28 14:20:00|36820.5|36820.5|36876.06|36876.06|36876.06|36876.06|36784.13|36784.13|0
1598624700000|2020-08-28 14:25:00|36874.72|36874.72|36911.09|36911.09|36932.91|36932.91|36867.44|36867.44|0
1598625000000|2020-08-28 14:30:00|36903.81|36903.81|36852.9|36852.9|36913.77|36913.77|36850.88|36850.88|0
1598625300000|2020-08-28 14:35:00|36851.69|36851.69|36936|36936|36936|36936|36851.69|36851.69|0
1598625600000|2020-08-28 14:40:00|36943.27|36943.27|36951.17|36951.17|36981.61|36981.61|36936|36936|0
1598625900000|2020-08-28 14:45:00|36943.9|36943.9|36991.56|36991.56|36991.56|36991.56|36943.9|36943.9|0
1598626200000|2020-08-28 14:50:00|36984.29|36984.29|36947.83|36947.83|36984.29|36984.29|36922|36922|0
1598626500000|2020-08-28 14:55:00|36950.51|36950.51|36930.61|36930.61|36972.33|36972.33|36908.79|36908.79|0
1598626800000|2020-08-28 15:00:00|36931.95|36931.95|36938.24|36938.24|36954.12|36954.12|36923.69|36923.69|0
1598627100000|2020-08-28 15:05:00|36939.58|36939.58|36938.64|36938.64|36971.75|36971.75|36929.36|36929.36|0
1598627400000|2020-08-28 15:10:00|36939.98|36939.98|36955.87|36955.87|36955.87|36955.87|36925.43|36925.43|0
1598627700000|2020-08-28 15:15:00|36948.59|36948.59|36938.28|36938.28|36948.82|36948.82|36923.74|36923.74|0
1598628000000|2020-08-28 15:20:00|36939.62|36939.62|36921.77|36921.77|36954.88|36954.88|36921.77|36921.77|0
1598628300000|2020-08-28 15:25:00|36920.43|36920.43|36867.82|36867.82|36948.19|36948.19|36864.11|36864.11|0
1598944500000|2020-09-01 07:15:00|36766.96|36766.96|36721.97|36721.97|36826.49|36826.49|36710.68|36710.68|0
1598944800000|2020-09-01 07:20:00|36714.7|36714.7|36869.44|36869.44|36891.26|36891.26|36714.7|36714.7|0
1598945100000|2020-09-01 07:25:00|36862.17|36862.17|36865.25|36865.25|36905.81|36905.81|36853.96|36853.96|0
1598945400000|2020-09-01 07:30:00|36872.52|36872.52|36752.71|36752.71|36879.8|36879.8|36745.43|36745.43|0
1598945700000|2020-09-01 07:35:00|36730.88|36730.88|36776.12|36776.12|36793.34|36793.34|36722.27|36722.27|0
1598946000000|2020-09-01 07:40:00|36768.84|36768.84|36750.84|36750.84|36840.37|36840.37|36750.84|36750.84|0
1598946300000|2020-09-01 07:45:00|36765.39|36765.39|36712.38|36712.38|36811.71|36811.71|36705.1|36705.1|0
1598946600000|2020-09-01 07:50:00|36713.71|36713.71|36636.74|36636.74|36713.71|36713.71|36600.37|36600.37|0
1598946900000|2020-09-01 07:55:00|36638.07|36638.07|36604.96|36604.96|36648.02|36648.02|36582.56|36582.56|0
1598947200000|2020-09-01 08:00:00|36619.51|36619.51|36560.56|36560.56|36628.12|36628.12|36534.72|36534.72|0
1598947500000|2020-09-01 08:05:00|36546.01|36546.01|36522.85|36522.85|36585.06|36585.06|36509.64|36509.64|0
1598947800000|2020-09-01 08:10:00|36517.5|36517.5|36476.36|36476.36|36523.43|36523.43|36467.74|36467.74|0
1598948100000|2020-09-01 08:15:00|36473.68|36473.68|36490.32|36490.32|36508.31|36508.31|36430.62|36430.62|0
1598948400000|2020-09-01 08:20:00|36491.66|36491.66|36512.14|36512.14|36513.48|36513.48|36467.16|36467.16|0
1598948700000|2020-09-01 08:25:00|36513.48|36513.48|36512.32|36512.32|36547.35|36547.35|36498.94|36498.94|0
1598949000000|2020-09-01 08:30:00|36510.98|36510.98|36540.08|36540.08|36565.92|36565.92|36463.32|36463.32|0
1598949300000|2020-09-01 08:35:00|36555.96|36555.96|36581.04|36581.04|36598.27|36598.27|36540.08|36540.08|0
1598949600000|2020-09-01 08:40:00|36579.71|36579.71|36521.51|36521.51|36582.38|36582.38|36502.95|36502.95|0
1598949900000|2020-09-01 08:45:00|36499.69|36499.69|36563.82|36563.82|36582.38|36582.38|36497.02|36497.02|0
1598950200000|2020-09-01 08:50:00|36562.48|36562.48|36445.92|36445.92|36562.48|36562.48|36438.65|36438.65|0
1598950500000|2020-09-01 08:55:00|36431.37|36431.37|36405.64|36405.64|36441.33|36441.33|36405.64|36405.64|0
1598950800000|2020-09-01 09:00:00|36398.36|36398.36|36434.56|36434.56|36444.69|36444.69|36391.09|36391.09|0
1598951100000|2020-09-01 09:05:00|36437.23|36437.23|36380.96|36380.96|36504.04|36504.04|36380.96|36380.96|0
1598951400000|2020-09-01 09:10:00|36395.51|36395.51|36430.54|36430.54|36430.54|36430.54|36389.58|36389.58|0
1598951700000|2020-09-01 09:15:00|36433.22|36433.22|36476.28|36476.28|36476.28|36476.28|36425.94|36425.94|0
1598952000000|2020-09-01 09:20:00|36483.55|36483.55|36476.46|36476.46|36491.01|36491.01|36460.39|36460.39|0
1598952300000|2020-09-01 09:25:00|36477.8|36477.8|36495.6|36495.6|36508.23|36508.23|36477.8|36477.8|0
1598952600000|2020-09-01 09:30:00|36488.33|36488.33|36463.83|36463.83|36488.33|36488.33|36461.15|36461.15|0
1598952900000|2020-09-01 09:35:00|36465.17|36465.17|36452.72|36452.72|36483.73|36483.73|36441.43|36441.43|0
1598953200000|2020-09-01 09:40:00|36448.7|36448.7|36418.27|36418.27|36450.04|36450.04|36418.27|36418.27|0
1598953500000|2020-09-01 09:45:00|36425.54|36425.54|36426.88|36426.88|36434.15|36434.15|36396.45|36396.45|0
1598953800000|2020-09-01 09:50:00|36425.54|36425.54|36374.62|36374.62|36425.54|36425.54|36367.35|36367.35|0
1598954100000|2020-09-01 09:55:00|36381.9|36381.9|36367.93|36367.93|36409.65|36409.65|36367.93|36367.93|0
1598954400000|2020-09-01 10:00:00|36375.2|36375.2|36375.2|36375.2|36382.48|36382.48|36343.43|36343.43|0
1598954700000|2020-09-01 10:05:00|36360.66|36360.66|36385.16|36385.16|36385.16|36385.16|36352.04|36352.04|0
1598955000000|2020-09-01 10:10:00|36392.43|36392.43|36377.88|36377.88|36402.38|36402.38|36362|36362|0
1598955300000|2020-09-01 10:15:00|36385.16|36385.16|36401.8|36401.8|36402.38|36402.38|36381.9|36381.9|0
1598955600000|2020-09-01 10:20:00|36394.53|36394.53|36393.77|36393.77|36395.11|36395.11|36364.67|36364.67|0
1598955900000|2020-09-01 10:25:00|36415.59|36415.59|36457.31|36457.31|36481.81|36481.81|36401.04|36401.04|0
1598956200000|2020-09-01 10:30:00|36458.65|36458.65|36476.46|36476.46|36487.75|36487.75|36453.3|36453.3|0
1598956500000|2020-09-01 10:35:00|36483.73|36483.73|36462.49|36462.49|36491.01|36491.01|36447.94|36447.94|0
1598956800000|2020-09-01 10:40:00|36469.77|36469.77|36478.38|36478.38|36502.88|36502.88|36453.88|36453.88|0
1598957100000|2020-09-01 10:45:00|36477.04|36477.04|36478.15|36478.15|36481.64|36481.64|36457.14|36457.14|0
1598957400000|2020-09-01 10:50:00|36485.42|36485.42|36492.7|36492.7|36492.7|36492.7|36478.15|36478.15|0
1598957700000|2020-09-01 10:55:00|36499.97|36499.97|36527.55|36527.55|36544.78|36544.78|36492.29|36492.29|0
1598958000000|2020-09-01 11:00:00|36520.28|36520.28|36488.51|36488.51|36522.96|36522.96|36488.51|36488.51|0
1598958300000|2020-09-01 11:05:00|36487.17|36487.17|36474.54|36474.54|36488.51|36488.51|36467.26|36467.26|0
1598958600000|2020-09-01 11:10:00|36481.81|36481.81|36480.6|36480.6|36491.76|36491.76|36474.54|36474.54|0
1598958900000|2020-09-01 11:15:00|36481.94|36481.94|36455.67|36455.67|36489.21|36489.21|36442.89|36442.89|0
1598959200000|2020-09-01 11:20:00|36462.94|36462.94|36454.33|36454.33|36470.22|36470.22|36447.06|36447.06|0
1598959500000|2020-09-01 11:25:00|36451.65|36451.65|36472.14|36472.14|36472.14|36472.14|36443.04|36443.04|0
1598959800000|2020-09-01 11:30:00|36471.73|36471.73|36454.51|36454.51|36473.07|36473.07|36444.55|36444.55|0
1598960100000|2020-09-01 11:35:00|36461.78|36461.78|36447.23|36447.23|36461.78|36461.78|36432.68|36432.68|0
1598960400000|2020-09-01 11:40:00|36439.96|36439.96|36471.73|36471.73|36471.73|36471.73|36439.96|36439.96|0
1598960700000|2020-09-01 11:45:00|36449.91|36449.91|36474.41|36474.41|36488.96|36488.96|36449.91|36449.91|0
1598961000000|2020-09-01 11:50:00|36473.07|36473.07|36479|36479|36487.62|36487.62|36473.07|36473.07|0
1598961300000|2020-09-01 11:55:00|36480.34|36480.34|36514.79|36514.79|36517.47|36517.47|36480.34|36480.34|0
1598961600000|2020-09-01 12:00:00|36507.52|36507.52|36541.57|36541.57|36551.52|36551.52|36502.92|36502.92|0
1598961900000|2020-09-01 12:05:00|36540.23|36540.23|36532.96|36532.96|36540.23|36540.23|36515.73|36515.73|0
1598962200000|2020-09-01 12:10:00|36534.3|36534.3|36520.33|36520.33|36543.49|36543.49|36520.33|36520.33|0
1598962500000|2020-09-01 12:15:00|36513.05|36513.05|36472.67|36472.67|36513.05|36513.05|36472.67|36472.67|0
1598962800000|2020-09-01 12:20:00|36465.4|36465.4|36472.67|36472.67|36491.23|36491.23|36449.51|36449.51|0
1598963100000|2020-09-01 12:25:00|36474.01|36474.01|36482.62|36482.62|36482.62|36482.62|36458.12|36458.12|0
1598963400000|2020-09-01 12:30:00|36483.96|36483.96|36463.48|36463.48|36485.3|36485.3|36456.2|36456.2|0
1598963700000|2020-09-01 12:35:00|36456.2|36456.2|36472.09|36472.09|36474.77|36474.77|36456.2|36456.2|0
1598964000000|2020-09-01 12:40:00|36464.81|36464.81|36469.41|36469.41|36480.7|36480.7|36457.54|36457.54|0
1598964300000|2020-09-01 12:45:00|36462.14|36462.14|36526.11|36526.11|36526.11|36526.11|36453.53|36453.53|0
1598964600000|2020-09-01 12:50:00|36526.74|36526.74|36494.26|36494.26|36527.37|36527.37|36459.89|36459.89|0
1598964900000|2020-09-01 12:55:00|36486.98|36486.98|36415.4|36415.4|36486.98|36486.98|36414.07|36414.07|0
1598965200000|2020-09-01 13:00:00|36414.07|36414.07|36264.48|36264.48|36414.07|36414.07|36245.91|36245.91|0
1598965500000|2020-09-01 13:05:00|36249.93|36249.93|36156.3|36156.3|36257.2|36257.2|36137.74|36137.74|0
1598965800000|2020-09-01 13:10:00|36141.76|36141.76|36192.09|36192.09|36192.09|36192.09|36092.76|36092.76|0
1598966100000|2020-09-01 13:15:00|36199.37|36199.37|36172.19|36172.19|36199.37|36199.37|36119.93|36119.93|0
1598966400000|2020-09-01 13:20:00|36164.92|36164.92|36221.19|36221.19|36221.19|36221.19|36137.74|36137.74|0
1598966700000|2020-09-01 13:25:00|36213.91|36213.91|36217.93|36217.93|36225.2|36225.2|36193.43|36193.43|0
1598967000000|2020-09-01 13:30:00|36210.66|36210.66|36112.66|36112.66|36210.66|36210.66|36098.11|36098.11|0
1598967300000|2020-09-01 13:35:00|36111.32|36111.32|36081.65|36081.65|36185.4|36185.4|36078.97|36078.97|0
1598967600000|2020-09-01 13:40:00|36103.47|36103.47|36103.47|36103.47|36129.3|36129.3|36059.82|36059.82|0
1598967900000|2020-09-01 13:45:00|36104.81|36104.81|36162.24|36162.24|36163.58|36163.58|36077.63|36077.63|0
1598968200000|2020-09-01 13:50:00|36154.97|36154.97|36139.96|36139.96|36179.46|36179.46|36121.27|36121.27|0
1598968500000|2020-09-01 13:55:00|36142.64|36142.64|36147.82|36147.82|36147.82|36147.82|36085.03|36085.03|0
1598968800000|2020-09-01 14:00:00|36134.61|36134.61|36194.21|36194.21|36200.25|36200.25|36122.74|36122.74|0
1598969100000|2020-09-01 14:05:00|36186.94|36186.94|36141.25|36141.25|36189.62|36189.62|36140.62|36140.62|0
1598969400000|2020-09-01 14:10:00|36126.7|36126.7|36098.89|36098.89|36141.96|36141.96|36088.94|36088.94|0
1598969700000|2020-09-01 14:15:00|36106.17|36106.17|36149.23|36149.23|36149.23|36149.23|36075.73|36075.73|0
1598970000000|2020-09-01 14:20:00|36154.58|36154.58|36232.53|36232.53|36242.48|36242.48|36154.58|36154.58|0
1598970300000|2020-09-01 14:25:00|36239.8|36239.8|36286.17|36286.17|36290.77|36290.77|36239.8|36239.8|0
1598970600000|2020-09-01 14:30:00|36284.83|36284.83|36271.58|36271.58|36300.09|36300.09|36262.96|36262.96|0
1598970900000|2020-09-01 14:35:00|36267.56|36267.56|36284.61|36284.61|36294.56|36294.56|36242.3|36242.3|0
1598971200000|2020-09-01 14:40:00|36283.27|36283.27|36292.46|36292.46|36319.64|36319.64|36283.27|36283.27|0
1598971500000|2020-09-01 14:45:00|36291.12|36291.12|36286.4|36286.4|36348.02|36348.02|36286.4|36286.4|0
1598971800000|2020-09-01 14:50:00|36279.12|36279.12|36298.27|36298.27|36358.56|36358.56|36270.51|36270.51|0
1598972100000|2020-09-01 14:55:00|36299.61|36299.61|36248.89|36248.89|36314.15|36314.15|36248.89|36248.89|0
1598972400000|2020-09-01 15:00:00|36250.23|36250.23|36266.8|36266.8|36288.62|36288.62|36219.8|36219.8|0
1598972700000|2020-09-01 15:05:00|36269.48|36269.48|36253.47|36253.47|36285.24|36285.24|36243.52|36243.52|0
1598973000000|2020-09-01 15:10:00|36260.74|36260.74|36286.17|36286.17|36302.06|36302.06|36245.48|36245.48|0
1598973300000|2020-09-01 15:15:00|36287.51|36287.51|36354.14|36354.14|36362.75|36362.75|36287.51|36287.51|0
1598973600000|2020-09-01 15:20:00|36339.59|36339.59|36349.54|36349.54|36371.36|36371.36|36325.04|36325.04|0
1598973900000|2020-09-01 15:25:00|36348.2|36348.2|36354.14|36354.14|36397.63|36397.63|36348.2|36348.2|0
1598944500000|2020-09-01 07:15:00|36766.96|36766.96|36721.97|36721.97|36826.49|36826.49|36710.68|36710.68|0
1598944800000|2020-09-01 07:20:00|36714.7|36714.7|36869.44|36869.44|36891.26|36891.26|36714.7|36714.7|0
1598945100000|2020-09-01 07:25:00|36862.17|36862.17|36865.25|36865.25|36905.81|36905.81|36853.96|36853.96|0
1598945400000|2020-09-01 07:30:00|36872.52|36872.52|36752.71|36752.71|36879.8|36879.8|36745.43|36745.43|0
1598945700000|2020-09-01 07:35:00|36730.88|36730.88|36776.12|36776.12|36793.34|36793.34|36722.27|36722.27|0
1598946000000|2020-09-01 07:40:00|36768.84|36768.84|36750.84|36750.84|36840.37|36840.37|36750.84|36750.84|0
1598946300000|2020-09-01 07:45:00|36765.39|36765.39|36712.38|36712.38|36811.71|36811.71|36705.1|36705.1|0
1598946600000|2020-09-01 07:50:00|36713.71|36713.71|36636.74|36636.74|36713.71|36713.71|36600.37|36600.37|0
1598946900000|2020-09-01 07:55:00|36638.07|36638.07|36604.96|36604.96|36648.02|36648.02|36582.56|36582.56|0
1598947200000|2020-09-01 08:00:00|36619.51|36619.51|36560.56|36560.56|36628.12|36628.12|36534.72|36534.72|0
1598947500000|2020-09-01 08:05:00|36546.01|36546.01|36522.85|36522.85|36585.06|36585.06|36509.64|36509.64|0
1598947800000|2020-09-01 08:10:00|36517.5|36517.5|36476.36|36476.36|36523.43|36523.43|36467.74|36467.74|0
1598948100000|2020-09-01 08:15:00|36473.68|36473.68|36490.32|36490.32|36508.31|36508.31|36430.62|36430.62|0
1598948400000|2020-09-01 08:20:00|36491.66|36491.66|36512.14|36512.14|36513.48|36513.48|36467.16|36467.16|0
1598948700000|2020-09-01 08:25:00|36513.48|36513.48|36512.32|36512.32|36547.35|36547.35|36498.94|36498.94|0
1598949000000|2020-09-01 08:30:00|36510.98|36510.98|36540.08|36540.08|36565.92|36565.92|36463.32|36463.32|0
1598949300000|2020-09-01 08:35:00|36555.96|36555.96|36581.04|36581.04|36598.27|36598.27|36540.08|36540.08|0
1598949600000|2020-09-01 08:40:00|36579.71|36579.71|36521.51|36521.51|36582.38|36582.38|36502.95|36502.95|0
1598949900000|2020-09-01 08:45:00|36499.69|36499.69|36563.82|36563.82|36582.38|36582.38|36497.02|36497.02|0
1598950200000|2020-09-01 08:50:00|36562.48|36562.48|36445.92|36445.92|36562.48|36562.48|36438.65|36438.65|0
1598950500000|2020-09-01 08:55:00|36431.37|36431.37|36405.64|36405.64|36441.33|36441.33|36405.64|36405.64|0
1598950800000|2020-09-01 09:00:00|36398.36|36398.36|36434.56|36434.56|36444.69|36444.69|36391.09|36391.09|0
1598951100000|2020-09-01 09:05:00|36437.23|36437.23|36380.96|36380.96|36504.04|36504.04|36380.96|36380.96|0
1598951400000|2020-09-01 09:10:00|36395.51|36395.51|36430.54|36430.54|36430.54|36430.54|36389.58|36389.58|0
1598951700000|2020-09-01 09:15:00|36433.22|36433.22|36476.28|36476.28|36476.28|36476.28|36425.94|36425.94|0
1598952000000|2020-09-01 09:20:00|36483.55|36483.55|36476.46|36476.46|36491.01|36491.01|36460.39|36460.39|0
1598952300000|2020-09-01 09:25:00|36477.8|36477.8|36495.6|36495.6|36508.23|36508.23|36477.8|36477.8|0
1598952600000|2020-09-01 09:30:00|36488.33|36488.33|36463.83|36463.83|36488.33|36488.33|36461.15|36461.15|0
1598952900000|2020-09-01 09:35:00|36465.17|36465.17|36452.72|36452.72|36483.73|36483.73|36441.43|36441.43|0
1598953200000|2020-09-01 09:40:00|36448.7|36448.7|36418.27|36418.27|36450.04|36450.04|36418.27|36418.27|0
1598953500000|2020-09-01 09:45:00|36425.54|36425.54|36426.88|36426.88|36434.15|36434.15|36396.45|36396.45|0
1598953800000|2020-09-01 09:50:00|36425.54|36425.54|36374.62|36374.62|36425.54|36425.54|36367.35|36367.35|0
1598954100000|2020-09-01 09:55:00|36381.9|36381.9|36367.93|36367.93|36409.65|36409.65|36367.93|36367.93|0
1598954400000|2020-09-01 10:00:00|36375.2|36375.2|36375.2|36375.2|36382.48|36382.48|36343.43|36343.43|0
1598954700000|2020-09-01 10:05:00|36360.66|36360.66|36385.16|36385.16|36385.16|36385.16|36352.04|36352.04|0
1598955000000|2020-09-01 10:10:00|36392.43|36392.43|36377.88|36377.88|36402.38|36402.38|36362|36362|0
1598955300000|2020-09-01 10:15:00|36385.16|36385.16|36401.8|36401.8|36402.38|36402.38|36381.9|36381.9|0
1598955600000|2020-09-01 10:20:00|36394.53|36394.53|36393.77|36393.77|36395.11|36395.11|36364.67|36364.67|0
1598955900000|2020-09-01 10:25:00|36415.59|36415.59|36457.31|36457.31|36481.81|36481.81|36401.04|36401.04|0
1598956200000|2020-09-01 10:30:00|36458.65|36458.65|36476.46|36476.46|36487.75|36487.75|36453.3|36453.3|0
1598956500000|2020-09-01 10:35:00|36483.73|36483.73|36462.49|36462.49|36491.01|36491.01|36447.94|36447.94|0
1598956800000|2020-09-01 10:40:00|36469.77|36469.77|36478.38|36478.38|36502.88|36502.88|36453.88|36453.88|0
1598957100000|2020-09-01 10:45:00|36477.04|36477.04|36478.15|36478.15|36481.64|36481.64|36457.14|36457.14|0
1598957400000|2020-09-01 10:50:00|36485.42|36485.42|36492.7|36492.7|36492.7|36492.7|36478.15|36478.15|0
1598957700000|2020-09-01 10:55:00|36499.97|36499.97|36527.55|36527.55|36544.78|36544.78|36492.29|36492.29|0
1598958000000|2020-09-01 11:00:00|36520.28|36520.28|36488.51|36488.51|36522.96|36522.96|36488.51|36488.51|0
1598958300000|2020-09-01 11:05:00|36487.17|36487.17|36474.54|36474.54|36488.51|36488.51|36467.26|36467.26|0
1598958600000|2020-09-01 11:10:00|36481.81|36481.81|36480.6|36480.6|36491.76|36491.76|36474.54|36474.54|0
1598958900000|2020-09-01 11:15:00|36481.94|36481.94|36455.67|36455.67|36489.21|36489.21|36442.89|36442.89|0
1598959200000|2020-09-01 11:20:00|36462.94|36462.94|36454.33|36454.33|36470.22|36470.22|36447.06|36447.06|0
1598959500000|2020-09-01 11:25:00|36451.65|36451.65|36472.14|36472.14|36472.14|36472.14|36443.04|36443.04|0
1598959800000|2020-09-01 11:30:00|36471.73|36471.73|36454.51|36454.51|36473.07|36473.07|36444.55|36444.55|0
1598960100000|2020-09-01 11:35:00|36461.78|36461.78|36447.23|36447.23|36461.78|36461.78|36432.68|36432.68|0
1598960400000|2020-09-01 11:40:00|36439.96|36439.96|36471.73|36471.73|36471.73|36471.73|36439.96|36439.96|0
1598960700000|2020-09-01 11:45:00|36449.91|36449.91|36474.41|36474.41|36488.96|36488.96|36449.91|36449.91|0
1598961000000|2020-09-01 11:50:00|36473.07|36473.07|36479|36479|36487.62|36487.62|36473.07|36473.07|0
1598961300000|2020-09-01 11:55:00|36480.34|36480.34|36514.79|36514.79|36517.47|36517.47|36480.34|36480.34|0
1598961600000|2020-09-01 12:00:00|36507.52|36507.52|36541.57|36541.57|36551.52|36551.52|36502.92|36502.92|0
1598961900000|2020-09-01 12:05:00|36540.23|36540.23|36532.96|36532.96|36540.23|36540.23|36515.73|36515.73|0
1598962200000|2020-09-01 12:10:00|36534.3|36534.3|36520.33|36520.33|36543.49|36543.49|36520.33|36520.33|0
1598962500000|2020-09-01 12:15:00|36513.05|36513.05|36472.67|36472.67|36513.05|36513.05|36472.67|36472.67|0
1598962800000|2020-09-01 12:20:00|36465.4|36465.4|36472.67|36472.67|36491.23|36491.23|36449.51|36449.51|0
1598963100000|2020-09-01 12:25:00|36474.01|36474.01|36482.62|36482.62|36482.62|36482.62|36458.12|36458.12|0
1598963400000|2020-09-01 12:30:00|36483.96|36483.96|36463.48|36463.48|36485.3|36485.3|36456.2|36456.2|0
1598963700000|2020-09-01 12:35:00|36456.2|36456.2|36472.09|36472.09|36474.77|36474.77|36456.2|36456.2|0
1598964000000|2020-09-01 12:40:00|36464.81|36464.81|36469.41|36469.41|36480.7|36480.7|36457.54|36457.54|0
1598964300000|2020-09-01 12:45:00|36462.14|36462.14|36526.11|36526.11|36526.11|36526.11|36453.53|36453.53|0
1598964600000|2020-09-01 12:50:00|36526.74|36526.74|36494.26|36494.26|36527.37|36527.37|36459.89|36459.89|0
1598964900000|2020-09-01 12:55:00|36486.98|36486.98|36415.4|36415.4|36486.98|36486.98|36414.07|36414.07|0
1598965200000|2020-09-01 13:00:00|36414.07|36414.07|36264.48|36264.48|36414.07|36414.07|36245.91|36245.91|0
1598965500000|2020-09-01 13:05:00|36249.93|36249.93|36156.3|36156.3|36257.2|36257.2|36137.74|36137.74|0
1598965800000|2020-09-01 13:10:00|36141.76|36141.76|36192.09|36192.09|36192.09|36192.09|36092.76|36092.76|0
1598966100000|2020-09-01 13:15:00|36199.37|36199.37|36172.19|36172.19|36199.37|36199.37|36119.93|36119.93|0
1598966400000|2020-09-01 13:20:00|36164.92|36164.92|36221.19|36221.19|36221.19|36221.19|36137.74|36137.74|0
1598966700000|2020-09-01 13:25:00|36213.91|36213.91|36217.93|36217.93|36225.2|36225.2|36193.43|36193.43|0
1598967000000|2020-09-01 13:30:00|36210.66|36210.66|36112.66|36112.66|36210.66|36210.66|36098.11|36098.11|0
1598967300000|2020-09-01 13:35:00|36111.32|36111.32|36081.65|36081.65|36185.4|36185.4|36078.97|36078.97|0
1598967600000|2020-09-01 13:40:00|36103.47|36103.47|36103.47|36103.47|36129.3|36129.3|36059.82|36059.82|0
1598967900000|2020-09-01 13:45:00|36104.81|36104.81|36162.24|36162.24|36163.58|36163.58|36077.63|36077.63|0
1598968200000|2020-09-01 13:50:00|36154.97|36154.97|36139.96|36139.96|36179.46|36179.46|36121.27|36121.27|0
1598968500000|2020-09-01 13:55:00|36142.64|36142.64|36147.82|36147.82|36147.82|36147.82|36085.03|36085.03|0
1598968800000|2020-09-01 14:00:00|36134.61|36134.61|36194.21|36194.21|36200.25|36200.25|36122.74|36122.74|0
1598969100000|2020-09-01 14:05:00|36186.94|36186.94|36141.25|36141.25|36189.62|36189.62|36140.62|36140.62|0
1598969400000|2020-09-01 14:10:00|36126.7|36126.7|36098.89|36098.89|36141.96|36141.96|36088.94|36088.94|0
1598969700000|2020-09-01 14:15:00|36106.17|36106.17|36149.23|36149.23|36149.23|36149.23|36075.73|36075.73|0
1598970000000|2020-09-01 14:20:00|36154.58|36154.58|36232.53|36232.53|36242.48|36242.48|36154.58|36154.58|0
1598970300000|2020-09-01 14:25:00|36239.8|36239.8|36286.17|36286.17|36290.77|36290.77|36239.8|36239.8|0
1598970600000|2020-09-01 14:30:00|36284.83|36284.83|36271.58|36271.58|36300.09|36300.09|36262.96|36262.96|0
1598970900000|2020-09-01 14:35:00|36267.56|36267.56|36284.61|36284.61|36294.56|36294.56|36242.3|36242.3|0
1598971200000|2020-09-01 14:40:00|36283.27|36283.27|36292.46|36292.46|36319.64|36319.64|36283.27|36283.27|0
1598971500000|2020-09-01 14:45:00|36291.12|36291.12|36286.4|36286.4|36348.02|36348.02|36286.4|36286.4|0
1598971800000|2020-09-01 14:50:00|36279.12|36279.12|36298.27|36298.27|36358.56|36358.56|36270.51|36270.51|0
1598972100000|2020-09-01 14:55:00|36299.61|36299.61|36248.89|36248.89|36314.15|36314.15|36248.89|36248.89|0
1598972400000|2020-09-01 15:00:00|36250.23|36250.23|36266.8|36266.8|36288.62|36288.62|36219.8|36219.8|0
1598972700000|2020-09-01 15:05:00|36269.48|36269.48|36253.47|36253.47|36285.24|36285.24|36243.52|36243.52|0
1598973000000|2020-09-01 15:10:00|36260.74|36260.74|36286.17|36286.17|36302.06|36302.06|36245.48|36245.48|0
1598973300000|2020-09-01 15:15:00|36287.51|36287.51|36354.14|36354.14|36362.75|36362.75|36287.51|36287.51|0
1598973600000|2020-09-01 15:20:00|36339.59|36339.59|36349.54|36349.54|36371.36|36371.36|36325.04|36325.04|0
1598973900000|2020-09-01 15:25:00|36348.2|36348.2|36354.14|36354.14|36397.63|36397.63|36348.2|36348.2|0
1599030900000|2020-09-02 07:15:00|36857.09|36857.09|36990.7|36990.7|36996.05|36996.05|36857.09|36857.09|0
1599031200000|2020-09-02 07:20:00|36968.87|36968.87|37021.31|37021.31|37064.95|37064.95|36954.33|36954.33|0
1599031500000|2020-09-02 07:25:00|37018.63|37018.63|37058.43|37058.43|37065.71|37065.71|36989.53|36989.53|0
1599031800000|2020-09-02 07:30:00|37072.98|37072.98|37080.06|37080.06|37124.66|37124.66|37042.72|37042.72|0
1599032100000|2020-09-02 07:35:00|37081.39|37081.39|37085.81|37085.81|37111.07|37111.07|37074.7|37074.7|0
1599032400000|2020-09-02 07:40:00|37088.49|37088.49|37144.76|37144.76|37165.25|37165.25|37085.81|37085.81|0
1599032700000|2020-09-02 07:45:00|37152.04|37152.04|37075.69|37075.69|37166|37166|37061.14|37061.14|0
1599033000000|2020-09-02 07:50:00|37082.96|37082.96|37128.73|37128.73|37170.45|37170.45|37082.96|37082.96|0
1599033300000|2020-09-02 07:55:00|37130.07|37130.07|37121.45|37121.45|37158.58|37158.58|37121.45|37121.45|0
1599033600000|2020-09-02 08:00:00|37096.95|37096.95|37127.39|37127.39|37128.73|37128.73|37096.95|37096.95|0
1599033900000|2020-09-02 08:05:00|37126.05|37126.05|37176.39|37176.39|37216.77|37216.77|37126.05|37126.05|0
1599034200000|2020-09-02 08:10:00|37183.66|37183.66|37192.27|37192.27|37214.09|37214.09|37166.44|37166.44|0
1599034500000|2020-09-02 08:15:00|37199.55|37199.55|37262.51|37262.51|37262.51|37262.51|37199.55|37199.55|0
1599034800000|2020-09-02 08:20:00|37267.87|37267.87|37320.12|37320.12|37331.41|37331.41|37266.53|37266.53|0
1599035100000|2020-09-02 08:25:00|37305.57|37305.57|37236.58|37236.58|37313.25|37313.25|37235.24|37235.24|0
1599035400000|2020-09-02 08:30:00|37233.9|37233.9|37282.92|37282.92|37303.1|37303.1|37226.63|37226.63|0
1599035700000|2020-09-02 08:35:00|37290.2|37290.2|37287.01|37287.01|37300.73|37300.73|37271.05|37271.05|0
1599036000000|2020-09-02 08:40:00|37288.35|37288.35|37291.03|37291.03|37303.03|37303.03|37269.91|37269.91|0
1599036300000|2020-09-02 08:45:00|37293.7|37293.7|37271.3|37271.3|37365.28|37365.28|37271.3|37271.3|0
1599036600000|2020-09-02 08:50:00|37267.28|37267.28|37310.22|37310.22|37334.06|37334.06|37267.28|37267.28|0
1599036900000|2020-09-02 08:55:00|37311.56|37311.56|37292.34|37292.34|37326.11|37326.11|37271.1|37271.1|0
1599037200000|2020-09-02 09:00:00|37299.61|37299.61|37272.84|37272.84|37315.91|37315.91|37272.84|37272.84|0
1599037500000|2020-09-02 09:05:00|37275.27|37275.27|37356.04|37356.04|37356.04|37356.04|37275.27|37275.27|0
1599037800000|2020-09-02 09:10:00|37357.38|37357.38|37362.73|37362.73|37378.62|37378.62|37356.8|37356.8|0
1599038100000|2020-09-02 09:15:00|37370.01|37370.01|37394.38|37394.38|37397.64|37397.64|37367.33|37367.33|0
1599038400000|2020-09-02 09:20:00|37408.93|37408.93|37387.11|37387.11|37417.54|37417.54|37384.43|37384.43|0
1599038700000|2020-09-02 09:25:00|37401.65|37401.65|37410.85|37410.85|37416.2|37416.2|37398.98|37398.98|0
1599039000000|2020-09-02 09:30:00|37406.83|37406.83|37354.02|37354.02|37406.83|37406.83|37354.02|37354.02|0
1599039300000|2020-09-02 09:35:00|37361.29|37361.29|37355.36|37355.36|37361.29|37361.29|37314.97|37314.97|0
1599039600000|2020-09-02 09:40:00|37348.08|37348.08|37265.39|37265.39|37359.37|37359.37|37265.39|37265.39|0
1599039900000|2020-09-02 09:45:00|37264.05|37264.05|37267.47|37267.47|37271.33|37271.33|37231.1|37231.1|0
1599040200000|2020-09-02 09:50:00|37268.8|37268.8|37293.73|37293.73|37293.73|37293.73|37265.22|37265.22|0
1599040500000|2020-09-02 09:55:00|37308.28|37308.28|37334.12|37334.12|37347.33|37347.33|37302.35|37302.35|0
1599040800000|2020-09-02 10:00:00|37326.85|37326.85|37373.88|37373.88|37373.88|37373.88|37326.85|37326.85|0
1599041100000|2020-09-02 10:05:00|37359.33|37359.33|37356.7|37356.7|37383.12|37383.12|37354.02|37354.02|0
1599041400000|2020-09-02 10:10:00|37355.36|37355.36|37307.7|37307.7|37355.36|37355.36|37307.7|37307.7|0
1599041700000|2020-09-02 10:15:00|37303.69|37303.69|37359.96|37359.96|37359.96|37359.96|37303.69|37303.69|0
1599042000000|2020-09-02 10:20:00|37367.23|37367.23|37375.84|37375.84|37380.44|37380.44|37348.67|37348.67|0
1599042300000|2020-09-02 10:25:00|37383.12|37383.12|37366.47|37366.47|37383.12|37383.12|37366.47|37366.47|0
1599042600000|2020-09-02 10:30:00|37351.93|37351.93|37320.15|37320.15|37351.93|37351.93|37320.15|37320.15|0
1599042900000|2020-09-02 10:35:00|37312.88|37312.88|37284.99|37284.99|37312.88|37312.88|37284.99|37284.99|0
1599043200000|2020-09-02 10:40:00|37286.33|37286.33|37275.8|37275.8|37312.17|37312.17|37275.8|37275.8|0
1599043500000|2020-09-02 10:45:00|37278.48|37278.48|37263.27|37263.27|37297.72|37297.72|37263.27|37263.27|0
1599043800000|2020-09-02 10:50:00|37270.55|37270.55|37238.52|37238.52|37274.56|37274.56|37238.52|37238.52|0
1599044100000|2020-09-02 10:55:00|37235.84|37235.84|37226.15|37226.15|37239.08|37239.08|37206.75|37206.75|0
1599044400000|2020-09-02 11:00:00|37224.81|37224.81|37203.64|37203.64|37239.26|37239.26|37198.29|37198.29|0
1599044700000|2020-09-02 11:05:00|37210.92|37210.92|37174.55|37174.55|37213.6|37213.6|37174.55|37174.55|0
1599045000000|2020-09-02 11:10:00|37167.28|37167.28|37158.66|37158.66|37173.21|37173.21|37158.66|37158.66|0
1599045300000|2020-09-02 11:15:00|37160|37160|37161.93|37161.93|37177.23|37177.23|37154.65|37154.65|0
1599045600000|2020-09-02 11:20:00|37163.26|37163.26|37216.28|37216.28|37216.28|37216.28|37163.26|37163.26|0
1599045900000|2020-09-02 11:25:00|37217.62|37217.62|37222.21|37222.21|37239.44|37239.44|37214.94|37214.94|0
1599046200000|2020-09-02 11:30:00|37223.55|37223.55|37259.34|37259.34|37266.61|37266.61|37223.55|37223.55|0
1599046500000|2020-09-02 11:35:00|37263.36|37263.36|37265.28|37265.28|37265.28|37265.28|37240.78|37240.78|0
1599046800000|2020-09-02 11:40:00|37266.61|37266.61|37276.01|37276.01|37290.56|37290.56|37263.38|37263.38|0
1599047100000|2020-09-02 11:45:00|37283.28|37283.28|37268.73|37268.73|37285.96|37285.96|37264.72|37264.72|0
1599047400000|2020-09-02 11:50:00|37266.06|37266.06|37246.17|37246.17|37268.23|37268.23|37232.31|37232.31|0
1599047700000|2020-09-02 11:55:00|37238.9|37238.9|37237.16|37237.16|37253.45|37253.45|37232.56|37232.56|0
1599048000000|2020-09-02 12:00:00|37238.49|37238.49|37249.78|37249.78|37257.06|37257.06|37238.49|37238.49|0
1599048300000|2020-09-02 12:05:00|37248.45|37248.45|37254.38|37254.38|37254.38|37254.38|37239.83|37239.83|0
1599048600000|2020-09-02 12:10:00|37255.72|37255.72|37255.87|37255.87|37255.87|37255.87|37229.45|37229.45|0
1599048900000|2020-09-02 12:15:00|37251.85|37251.85|37237.3|37237.3|37257.21|37257.21|37235.97|37235.97|0
1599049200000|2020-09-02 12:20:00|37238.64|37238.64|37265.82|37265.82|37273.09|37273.09|37238.64|37238.64|0
1599049500000|2020-09-02 12:25:00|37258.55|37258.55|37237.3|37237.3|37259.88|37259.88|37231.37|37231.37|0
1599049800000|2020-09-02 12:30:00|37230.03|37230.03|37207.05|37207.05|37230.03|37230.03|37197.1|37197.1|0
1599050100000|2020-09-02 12:35:00|37212.4|37212.4|37198.43|37198.43|37212.4|37212.4|37185.23|37185.23|0
1599050400000|2020-09-02 12:40:00|37194.42|37194.42|37161.89|37161.89|37195.76|37195.76|37154.61|37154.61|0
1599050700000|2020-09-02 12:45:00|37163.23|37163.23|37155.57|37155.57|37170.5|37170.5|37146|37146|0
1599051000000|2020-09-02 12:50:00|37156.91|37156.91|37137.49|37137.49|37158.25|37158.25|37131.07|37131.07|0
1599051300000|2020-09-02 12:55:00|37134.81|37134.81|37161.99|37161.99|37170.6|37170.6|37134.81|37134.81|0
1599051600000|2020-09-02 13:00:00|37160.65|37160.65|37141.41|37141.41|37160.65|37160.65|37117.16|37117.16|0
1599051900000|2020-09-02 13:05:00|37140.07|37140.07|37199.64|37199.64|37199.64|37199.64|37140.07|37140.07|0
1599052200000|2020-09-02 13:10:00|37202.32|37202.32|37191.03|37191.03|37205|37205|37175.14|37175.14|0
1599052500000|2020-09-02 13:15:00|37183.76|37183.76|37160.72|37160.72|37185.1|37185.1|37158.58|37158.58|0
1599052800000|2020-09-02 13:20:00|37160.09|37160.09|37194.54|37194.54|37194.54|37194.54|37160.09|37160.09|0
1599053100000|2020-09-02 13:25:00|37195.88|37195.88|37193.33|37193.33|37203.16|37203.16|37183.25|37183.25|0
1599053400000|2020-09-02 13:30:00|37190.65|37190.65|37212.58|37212.58|37218.51|37218.51|37183.38|37183.38|0
1599053700000|2020-09-02 13:35:00|37219.85|37219.85|37320.35|37320.35|37320.35|37320.35|37219.85|37219.85|0
1599054000000|2020-09-02 13:40:00|37334.9|37334.9|37344.85|37344.85|37352.12|37352.12|37293.17|37293.17|0
1599054300000|2020-09-02 13:45:00|37352.12|37352.12|37423.34|37423.34|37433.7|37433.7|37344.85|37344.85|0
1599054600000|2020-09-02 13:50:00|37416.07|37416.07|37419.91|37419.91|37425.84|37425.84|37347.17|37347.17|0
1599054900000|2020-09-02 13:55:00|37425.26|37425.26|37353.13|37353.13|37434.46|37434.46|37344.52|37344.52|0
1599055200000|2020-09-02 14:00:00|37354.47|37354.47|37350.68|37350.68|37377.71|37377.71|37334.64|37334.64|0
1599055500000|2020-09-02 14:05:00|37352.02|37352.02|37305.53|37305.53|37371.17|37371.17|37290.98|37290.98|0
1599055800000|2020-09-02 14:10:00|37312.8|37312.8|37322.19|37322.19|37335.4|37335.4|37296.91|37296.91|0
1599056100000|2020-09-02 14:15:00|37327.55|37327.55|37350.13|37350.13|37364.67|37364.67|37320.27|37320.27|0
1599056400000|2020-09-02 14:20:00|37342.85|37342.85|37324.29|37324.29|37357.4|37357.4|37324.29|37324.29|0
1599056700000|2020-09-02 14:25:00|37317.02|37317.02|37349.42|37349.42|37349.42|37349.42|37293.85|37293.85|0
1599057000000|2020-09-02 14:30:00|37352.1|37352.1|37387.13|37387.13|37387.13|37387.13|37344.82|37344.82|0
1599057300000|2020-09-02 14:35:00|37385.79|37385.79|37386.37|37386.37|37400.34|37400.34|37364.55|37364.55|0
1599057600000|2020-09-02 14:40:00|37387.71|37387.71|37365.89|37365.89|37403.6|37403.6|37351.34|37351.34|0
1599057900000|2020-09-02 14:45:00|37373.16|37373.16|37421.4|37421.4|37421.4|37421.4|37364.55|37364.55|0
1599058200000|2020-09-02 14:50:00|37414.13|37414.13|37421.75|37421.75|37429.43|37429.43|37406.85|37406.85|0
1599058500000|2020-09-02 14:55:00|37429.03|37429.03|37379.78|37379.78|37431.71|37431.71|37372.51|37372.51|0
1599058800000|2020-09-02 15:00:00|37372.51|37372.51|37414.23|37414.23|37415.57|37415.57|37359.3|37359.3|0
1599059100000|2020-09-02 15:05:00|37412.89|37412.89|37397.63|37397.63|37416.91|37416.91|37379.78|37379.78|0
1599059400000|2020-09-02 15:10:00|37397|37397|37401.6|37401.6|37412.31|37412.31|37393.75|37393.75|0
1599059700000|2020-09-02 15:15:00|37400.26|37400.26|37403.09|37403.09|37418.83|37418.83|37368.34|37368.34|0
1599060000000|2020-09-02 15:20:00|37395.81|37395.81|37337.9|37337.9|37397.43|37397.43|37337.9|37337.9|0
1599060300000|2020-09-02 15:25:00|37330.63|37330.63|37367.25|37367.25|37404.71|37404.71|37326.61|37326.61|0
1599117300000|2020-09-03 07:15:00|37739.05|37739.05|37652.95|37652.95|37751.1|37751.1|37645.68|37645.68|0
1599117600000|2020-09-03 07:20:00|37650.28|37650.28|37792.09|37792.09|37832.48|37832.48|37648.94|37648.94|0
1599117900000|2020-09-03 07:25:00|37786.43|37786.43|37771.1|37771.1|37827.37|37827.37|37769.18|37769.18|0
1599118200000|2020-09-03 07:30:00|37792.92|37792.92|37718.27|37718.27|37808.23|37808.23|37716.93|37716.93|0
1599118500000|2020-09-03 07:35:00|37732.81|37732.81|37780.47|37780.47|37791.76|37791.76|37732.81|37732.81|0
1599118800000|2020-09-03 07:40:00|37776.43|37776.43|37779.11|37779.11|37815.48|37815.48|37771.83|37771.83|0
1599119100000|2020-09-03 07:45:00|37783.12|37783.12|37777.47|37777.47|37796.03|37796.03|37761.3|37761.3|0
1599119400000|2020-09-03 07:50:00|37770.19|37770.19|37749.71|37749.71|37788.76|37788.76|37749.71|37749.71|0
1599119700000|2020-09-03 07:55:00|37742.44|37742.44|37625.27|37625.27|37742.44|37742.44|37625.27|37625.27|0
1599120000000|2020-09-03 08:00:00|37623.93|37623.93|37648.43|37648.43|37653.79|37653.79|37616.66|37616.66|0
1599120300000|2020-09-03 08:05:00|37655.71|37655.71|37654.37|37654.37|37674.85|37674.85|37634.47|37634.47|0
1599120600000|2020-09-03 08:10:00|37653.03|37653.03|37713.32|37713.32|37713.32|37713.32|37653.03|37653.03|0
1599120900000|2020-09-03 08:15:00|37714.66|37714.66|37769.59|37769.59|37781.46|37781.46|37714.66|37714.66|0
1599121200000|2020-09-03 08:20:00|37772.27|37772.27|37760.98|37760.98|37792.75|37792.75|37753.7|37753.7|0
1599121500000|2020-09-03 08:25:00|37782.8|37782.8|37808.66|37808.66|37830.35|37830.35|37768.25|37768.25|0
1599121800000|2020-09-03 08:30:00|37823.21|37823.21|37815.35|37815.35|37844.45|37844.45|37815.35|37815.35|0
1599122100000|2020-09-03 08:35:00|37816.69|37816.69|37754.48|37754.48|37816.69|37816.69|37754.48|37754.48|0
1599122400000|2020-09-03 08:40:00|37755.82|37755.82|37777.06|37777.06|37798.88|37798.88|37755.82|37755.82|0
1599122700000|2020-09-03 08:45:00|37778.4|37778.4|37812.85|37812.85|37831.41|37831.41|37778.4|37778.4|0
1599123000000|2020-09-03 08:50:00|37816.87|37816.87|37830.12|37830.12|37852.66|37852.66|37815.53|37815.53|0
1599123300000|2020-09-03 08:55:00|37822.85|37822.85|37767.92|37767.92|37830.12|37830.12|37760.64|37760.64|0
1599123600000|2020-09-03 09:00:00|37746.09|37746.09|37740.92|37740.92|37746.09|37746.09|37702.27|37702.27|0
1599123900000|2020-09-03 09:05:00|37743.59|37743.59|37724.1|37724.1|37789.91|37789.91|37716.42|37716.42|0
1599124200000|2020-09-03 09:10:00|37731.37|37731.37|37760.64|37760.64|37760.64|37760.64|37731.37|37731.37|0
1599124500000|2020-09-03 09:15:00|37759.3|37759.3|37807.53|37807.53|37832.02|37832.02|37759.3|37759.3|0
1599124800000|2020-09-03 09:20:00|37814.8|37814.8|37796.99|37796.99|37817.48|37817.48|37784.36|37784.36|0
1599125100000|2020-09-03 09:25:00|37811.54|37811.54|37816.9|37816.9|37816.9|37816.9|37785.12|37785.12|0
1599125400000|2020-09-03 09:30:00|37809.62|37809.62|37805.43|37805.43|37825.91|37825.91|37786.46|37786.46|0
1599125700000|2020-09-03 09:35:00|37798.16|37798.16|37826.67|37826.67|37831.27|37831.27|37798.16|37798.16|0
1599126000000|2020-09-03 09:40:00|37825.33|37825.33|37798.76|37798.76|37826.67|37826.67|37791.79|37791.79|0
1599126300000|2020-09-03 09:45:00|37784.21|37784.21|37796.08|37796.08|37804.69|37804.69|37781.53|37781.53|0
1599126600000|2020-09-03 09:50:00|37798.76|37798.76|37851.14|37851.14|37853.11|37853.11|37798.76|37798.76|0
1599126900000|2020-09-03 09:55:00|37849.8|37849.8|37782.24|37782.24|37858.42|37858.42|37782.24|37782.24|0
1599127200000|2020-09-03 10:00:00|37789.52|37789.52|37803.2|37803.2|37810.48|37810.48|37789.24|37789.24|0
1599127500000|2020-09-03 10:05:00|37810.48|37810.48|37832.81|37832.81|37832.81|37832.81|37803.2|37803.2|0
1599127800000|2020-09-03 10:10:00|37835.48|37835.48|37853.54|37853.54|37853.54|37853.54|37829.57|37829.57|0
1599128100000|2020-09-03 10:15:00|37862.15|37862.15|37869.78|37869.78|37879.78|37879.78|37846.67|37846.67|0
1599128400000|2020-09-03 10:20:00|37871.12|37871.12|37895.62|37895.62|37895.62|37895.62|37863.84|37863.84|0
1599128700000|2020-09-03 10:25:00|37910.16|37910.16|37944.92|37944.92|37946.26|37946.26|37910.16|37910.16|0
1599129000000|2020-09-03 10:30:00|37947.59|37947.59|37920.7|37920.7|37947.59|37947.59|37913.14|37913.14|0
1599129300000|2020-09-03 10:35:00|37922.04|37922.04|37940.6|37940.6|37955.15|37955.15|37922.04|37922.04|0
1599129600000|2020-09-03 10:40:00|37947.87|37947.87|37909.41|37909.41|37955.15|37955.15|37909.41|37909.41|0
1599129900000|2020-09-03 10:45:00|37910.75|37910.75|37845.69|37845.69|37918.02|37918.02|37845.69|37845.69|0
1599130200000|2020-09-03 10:50:00|37852.96|37852.96|37798.83|37798.83|37854.3|37854.3|37798.83|37798.83|0
1599130500000|2020-09-03 10:55:00|37797.5|37797.5|37813.56|37813.56|37842.65|37842.65|37797.5|37797.5|0
1599130800000|2020-09-03 11:00:00|37806.28|37806.28|37855.99|37855.99|37855.99|37855.99|37806.28|37806.28|0
1599131100000|2020-09-03 11:05:00|37870.54|37870.54|37867.86|37867.86|37879.15|37879.15|37867.86|37867.86|0
1599131400000|2020-09-03 11:10:00|37860.59|37860.59|37881.07|37881.07|37881.07|37881.07|37856.57|37856.57|0
1599131700000|2020-09-03 11:15:00|37882.41|37882.41|37819.56|37819.56|37887.71|37887.71|37819.56|37819.56|0
1599132000000|2020-09-03 11:20:00|37822.24|37822.24|37758.07|37758.07|37822.24|37822.24|37758.07|37758.07|0
1599132300000|2020-09-03 11:25:00|37755.39|37755.39|37719.6|37719.6|37769.94|37769.94|37705.05|37705.05|0
1599132600000|2020-09-03 11:30:00|37705.05|37705.05|37677.3|37677.3|37705.05|37705.05|37677.3|37677.3|0
1599132900000|2020-09-03 11:35:00|37684.57|37684.57|37710.99|37710.99|37710.99|37710.99|37683.23|37683.23|0
1599133200000|2020-09-03 11:40:00|37712.33|37712.33|37750.04|37750.04|37764.58|37764.58|37712.33|37712.33|0
1599133500000|2020-09-03 11:45:00|37742.76|37742.76|37779.23|37779.23|37786.51|37786.51|37742.76|37742.76|0
1599133800000|2020-09-03 11:50:00|37777.9|37777.9|37759.33|37759.33|37777.9|37777.9|37752.06|37752.06|0
1599134100000|2020-09-03 11:55:00|37773.88|37773.88|37784.41|37784.41|37784.41|37784.41|37765.27|37765.27|0
1599134400000|2020-09-03 12:00:00|37777.14|37777.14|37781.08|37781.08|37802.91|37802.91|37776.51|37776.51|0
1599134700000|2020-09-03 12:05:00|37782.42|37782.42|37734.76|37734.76|37783.76|37783.76|37720.22|37720.22|0
1599135000000|2020-09-03 12:10:00|37733.42|37733.42|37746.63|37746.63|37763.86|37763.86|37733.42|37733.42|0
1599135300000|2020-09-03 12:15:00|37745.29|37745.29|37688.84|37688.84|37747.97|37747.97|37688.84|37688.84|0
1599135600000|2020-09-03 12:20:00|37674.29|37674.29|37706.07|37706.07|37706.07|37706.07|37642.52|37642.52|0
1599135900000|2020-09-03 12:25:00|37691.52|37691.52|37696.5|37696.5|37705.11|37705.11|37689.22|37689.22|0
1599136200000|2020-09-03 12:30:00|37703.77|37703.77|37763.28|37763.28|37763.28|37763.28|37676.01|37676.01|0
1599136500000|2020-09-03 12:35:00|37764.62|37764.62|37795.45|37795.45|37796.79|37796.79|37763.28|37763.28|0
1599136800000|2020-09-03 12:40:00|37810|37810|37792.15|37792.15|37810|37810|37773.01|37773.01|0
1599137100000|2020-09-03 12:45:00|37799.42|37799.42|37757.65|37757.65|37803.44|37803.44|37757.65|37757.65|0
1599137400000|2020-09-03 12:50:00|37764.92|37764.92|37766.26|37766.26|37766.26|37766.26|37743.1|37743.1|0
1599137700000|2020-09-03 12:55:00|37767.6|37767.6|37730.37|37730.37|37780.81|37780.81|37730.37|37730.37|0
1599138000000|2020-09-03 13:00:00|37720.41|37720.41|37744.23|37744.23|37744.23|37744.23|37719.73|37719.73|0
1599138300000|2020-09-03 13:05:00|37745.04|37745.04|37742.34|37742.34|37753.65|37753.65|37730.09|37730.09|0
1599138600000|2020-09-03 13:10:00|37744.36|37744.36|37757.37|37757.37|37764.64|37764.64|37729.81|37729.81|0
1599138900000|2020-09-03 13:15:00|37758.7|37758.7|37735.54|37735.54|37758.7|37758.7|37735.54|37735.54|0
1599139200000|2020-09-03 13:20:00|37736.88|37736.88|37788.38|37788.38|37788.38|37788.38|37736.88|37736.88|0
1599139500000|2020-09-03 13:25:00|37781.11|37781.11|37750.19|37750.19|37795.65|37795.65|37750.19|37750.19|0
1599139800000|2020-09-03 13:30:00|37757.46|37757.46|37734.3|37734.3|37772.01|37772.01|37684.72|37684.72|0
1599140100000|2020-09-03 13:35:00|37728.95|37728.95|37779.87|37779.87|37779.87|37779.87|37724.93|37724.93|0
1599140400000|2020-09-03 13:40:00|37772.59|37772.59|37660.05|37660.05|37772.59|37772.59|37638.23|37638.23|0
1599140700000|2020-09-03 13:45:00|37667.32|37667.32|37668.03|37668.03|37718.95|37718.95|37655.4|37655.4|0
1599141000000|2020-09-03 13:50:00|37669.65|37669.65|37693.82|37693.82|37708.37|37708.37|37660.13|37660.13|0
1599141300000|2020-09-03 13:55:00|37696.5|37696.5|37761.25|37761.25|37799.09|37799.09|37689.22|37689.22|0
1599141600000|2020-09-03 14:00:00|37783.08|37783.08|37802.22|37802.22|37819.45|37819.45|37761.25|37761.25|0
1599141900000|2020-09-03 14:05:00|37800.88|37800.88|37783.15|37783.15|37800.88|37800.88|37736|37736|0
1599142200000|2020-09-03 14:10:00|37754.05|37754.05|37781.23|37781.23|37795.78|37795.78|37751.38|37751.38|0
1599142500000|2020-09-03 14:15:00|37783.66|37783.66|37737.16|37737.16|37783.66|37783.66|37727.97|37727.97|0
1599142800000|2020-09-03 14:20:00|37738.5|37738.5|37622.32|37622.32|37738.5|37738.5|37622.32|37622.32|0
1599143100000|2020-09-03 14:25:00|37626.33|37626.33|37639.24|37639.24|37653.51|37653.51|37606.13|37606.13|0
1599143400000|2020-09-03 14:30:00|37637.9|37637.9|37585.37|37585.37|37637.9|37637.9|37576.75|37576.75|0
1599143700000|2020-09-03 14:35:00|37582.69|37582.69|37539.1|37539.1|37608|37608|37523.21|37523.21|0
1599144000000|2020-09-03 14:40:00|37546.37|37546.37|37481.44|37481.44|37547.71|37547.71|37472.82|37472.82|0
1599144300000|2020-09-03 14:45:00|37466.89|37466.89|37423.17|37423.17|37480.38|37480.38|37423.17|37423.17|0
1599144600000|2020-09-03 14:50:00|37430.44|37430.44|37470.83|37470.83|37478.1|37478.1|37396.75|37396.75|0
1599144900000|2020-09-03 14:55:00|37469.49|37469.49|37505.81|37505.81|37523.84|37523.84|37429.1|37429.1|0
1599145200000|2020-09-03 15:00:00|37508.49|37508.49|37383.89|37383.89|37508.49|37508.49|37383.89|37383.89|0
1599145500000|2020-09-03 15:05:00|37391.17|37391.17|37351.46|37351.46|37398.44|37398.44|37335.65|37335.65|0
1599145800000|2020-09-03 15:10:00|37354.14|37354.14|37352.4|37352.4|37370.03|37370.03|37324.64|37324.64|0
1599146100000|2020-09-03 15:15:00|37353.73|37353.73|37135.34|37135.34|37361.01|37361.01|37135.34|37135.34|0
1599146400000|2020-09-03 15:20:00|37138.17|37138.17|37226.29|37226.29|37228.97|37228.97|37119.61|37119.61|0
1599146700000|2020-09-03 15:25:00|37204.47|37204.47|37168.25|37168.25|37208.21|37208.21|37156.58|37156.58|0
1599203700000|2020-09-04 07:15:00|37065.1|37065.1|37071.75|37071.75|37120.74|37120.74|37042.65|37042.65|0
1599204000000|2020-09-04 07:20:00|37079.02|37079.02|37036.13|37036.13|37132.03|37132.03|37033.46|37033.46|0
1599204300000|2020-09-04 07:25:00|37043.41|37043.41|37029.92|37029.92|37049.06|37049.06|36996.05|36996.05|0
1599204600000|2020-09-04 07:30:00|37037.19|37037.19|37045.85|37045.85|37065|37065|37008.1|37008.1|0
1599204900000|2020-09-04 07:35:00|37038.58|37038.58|37049.11|37049.11|37049.11|37049.11|37000.11|37000.11|0
1599205200000|2020-09-04 07:40:00|37034.56|37034.56|37056.39|37056.39|37070.93|37070.93|37034.56|37034.56|0
1599205500000|2020-09-04 07:45:00|37078.21|37078.21|37084.9|37084.9|37109.98|37109.98|37063.08|37063.08|0
1599205800000|2020-09-04 07:50:00|37092.17|37092.17|37153.62|37153.62|37160.9|37160.9|37092.17|37092.17|0
1599206100000|2020-09-04 07:55:00|37158.98|37158.98|37186.15|37186.15|37200.7|37200.7|37138.49|37138.49|0
1599206400000|2020-09-04 08:00:00|37178.88|37178.88|37141.04|37141.04|37193.43|37193.43|37135.82|37135.82|0
1599206700000|2020-09-04 08:05:00|37148.32|37148.32|37209.29|37209.29|37209.29|37209.29|37125.84|37125.84|0
1599207000000|2020-09-04 08:10:00|37194.74|37194.74|37192.82|37192.82|37194.74|37194.74|37161.63|37161.63|0
1599207300000|2020-09-04 08:15:00|37185.55|37185.55|37186.26|37186.26|37222.05|37222.05|37174.39|37174.39|0
1599207600000|2020-09-04 08:20:00|37178.99|37178.99|37192.2|37192.2|37193.53|37193.53|37167.7|37167.7|0
1599207900000|2020-09-04 08:25:00|37189.52|37189.52|37169.62|37169.62|37205.99|37205.99|37169.62|37169.62|0
1599208200000|2020-09-04 08:30:00|37162.34|37162.34|37201.09|37201.09|37201.09|37201.09|37162.34|37162.34|0
1599208500000|2020-09-04 08:35:00|37208.36|37208.36|37226.34|37226.34|37255.44|37255.44|37208.36|37208.36|0
1599208800000|2020-09-04 08:40:00|37219.07|37219.07|37173.33|37173.33|37240.89|37240.89|37171.99|37171.99|0
1599209100000|2020-09-04 08:45:00|37174.67|37174.67|37096.45|37096.45|37174.67|37174.67|37096.45|37096.45|0
1599209400000|2020-09-04 08:50:00|37111|37111|37123.63|37123.63|37174.54|37174.54|37111|37111|0
1599209700000|2020-09-04 08:55:00|37116.35|37116.35|37086.5|37086.5|37130.9|37130.9|37057.4|37057.4|0
1599210000000|2020-09-04 09:00:00|37101.05|37101.05|37047.05|37047.05|37101.05|37101.05|37047.05|37047.05|0
1599210300000|2020-09-04 09:05:00|37054.32|37054.32|37037.85|37037.85|37074.22|37074.22|37037.85|37037.85|0
1599210600000|2020-09-04 09:10:00|37045.13|37045.13|37058.34|37058.34|37066.95|37066.95|37036.52|37036.52|0
1599210900000|2020-09-04 09:15:00|37057|37057|37076.9|37076.9|37088.77|37088.77|37049.73|37049.73|0
1599211200000|2020-09-04 09:20:00|37069.63|37069.63|37089|37089|37112.16|37112.16|37069.63|37069.63|0
1599211500000|2020-09-04 09:25:00|37081.73|37081.73|37087.66|37087.66|37117.51|37117.51|37081.73|37081.73|0
1599211800000|2020-09-04 09:30:00|37080.39|37080.39|37065.84|37065.84|37080.39|37080.39|37040|37040|0
1599212100000|2020-09-04 09:35:00|37073.11|37073.11|37106.4|37106.4|37123.63|37123.63|37073.11|37073.11|0
1599212400000|2020-09-04 09:40:00|37109.08|37109.08|37127.64|37127.64|37127.64|37127.64|37101.81|37101.81|0
1599212700000|2020-09-04 09:45:00|37142.19|37142.19|37179.9|37179.9|37188.51|37188.51|37133.58|37133.58|0
1599213000000|2020-09-04 09:50:00|37187.17|37187.17|37222.96|37222.96|37230.24|37230.24|37187.17|37187.17|0
1599213300000|2020-09-04 09:55:00|37215.69|37215.69|37246.12|37246.12|37253.4|37253.4|37197.12|37197.12|0
1599213600000|2020-09-04 10:00:00|37253.4|37253.4|37275.22|37275.22|37306.99|37306.99|37242.11|37242.11|0
1599213900000|2020-09-04 10:05:00|37266.6|37266.6|37285.75|37285.75|37295.7|37295.7|37259.91|37259.91|0
1599214200000|2020-09-04 10:10:00|37269.86|37269.86|37230.01|37230.01|37284.41|37284.41|37230.01|37230.01|0
1599214500000|2020-09-04 10:15:00|37215.46|37215.46|37247.51|37247.51|37262.06|37262.06|37196.9|37196.9|0
1599214800000|2020-09-04 10:20:00|37241.58|37241.58|37224.07|37224.07|37244.25|37244.25|37216.8|37216.8|0
1599215100000|2020-09-04 10:25:00|37225.41|37225.41|37210.18|37210.18|37247.36|37247.36|37210.18|37210.18|0
1599215400000|2020-09-04 10:30:00|37214.2|37214.2|37201.26|37201.26|37214.2|37214.2|37198.58|37198.58|0
1599215700000|2020-09-04 10:35:00|37198.58|37198.58|37182.7|37182.7|37198.58|37198.58|37182.7|37182.7|0
1599216000000|2020-09-04 10:40:00|37184.04|37184.04|37189.42|37189.42|37210.66|37210.66|37154.94|37154.94|0
1599216300000|2020-09-04 10:45:00|37196.69|37196.69|37199.95|37199.95|37203.97|37203.97|37186.74|37186.74|0
1599216600000|2020-09-04 10:50:00|37198.61|37198.61|37193.23|37193.23|37208.99|37208.99|37193.23|37193.23|0
1599216900000|2020-09-04 10:55:00|37200.51|37200.51|37163.48|37163.48|37204.52|37204.52|37148.93|37148.93|0
1599217200000|2020-09-04 11:00:00|37156.21|37156.21|37145.08|37145.08|37172.42|37172.42|37135.13|37135.13|0
1599217500000|2020-09-04 11:05:00|37151.15|37151.15|37132.29|37132.29|37162.06|37162.06|37127.61|37127.61|0
1599217800000|2020-09-04 11:10:00|37125.02|37125.02|37119.66|37119.66|37125.02|37125.02|37079.28|37079.28|0
1599218100000|2020-09-04 11:15:00|37112.39|37112.39|37073.34|37073.34|37112.39|37112.39|37073.34|37073.34|0
1599218400000|2020-09-04 11:20:00|37074.68|37074.68|37056.87|37056.87|37094.58|37094.58|37054.2|37054.2|0
1599218700000|2020-09-04 11:25:00|37058.21|37058.21|37058.21|37058.21|37071.42|37071.42|37052.28|37052.28|0
1599219000000|2020-09-04 11:30:00|37056.87|37056.87|37048.26|37048.26|37056.87|37056.87|37028.36|37028.36|0
1599219300000|2020-09-04 11:35:00|37040.99|37040.99|36997.93|36997.93|37055.54|37055.54|36997.93|36997.93|0
1599219600000|2020-09-04 11:40:00|37005.2|37005.2|37038.31|37038.31|37038.31|37038.31|37005.2|37005.2|0
1599219900000|2020-09-04 11:45:00|37031.04|37031.04|37024.34|37024.34|37032.96|37032.96|37002.52|37002.52|0
1599220200000|2020-09-04 11:50:00|37031.62|37031.62|36976.71|36976.71|37038.89|37038.89|36975.37|36975.37|0
1599220500000|2020-09-04 11:55:00|36969.43|36969.43|36972.11|36972.11|36982.64|36982.64|36950.87|36950.87|0
1599220800000|2020-09-04 12:00:00|36979.39|36979.39|37028.38|37028.38|37028.38|37028.38|36979.39|36979.39|0
1599221100000|2020-09-04 12:05:00|37021.11|37021.11|37036.74|37036.74|37072.78|37072.78|37021.11|37021.11|0
1599221400000|2020-09-04 12:10:00|37044.02|37044.02|37032.15|37032.15|37067.18|37067.18|37016.26|37016.26|0
1599221700000|2020-09-04 12:15:00|37034.82|37034.82|37001.71|37001.71|37053.39|37053.39|37001.71|37001.71|0
1599222000000|2020-09-04 12:20:00|37008.99|37008.99|37042.12|37042.12|37042.12|37042.12|36989.87|36989.87|0
1599222300000|2020-09-04 12:25:00|37034.85|37034.85|37013.03|37013.03|37034.85|37034.85|37004.41|37004.41|0
1599222600000|2020-09-04 12:30:00|37020.3|37020.3|37046.11|37046.11|37086.5|37086.5|36985.27|36985.27|0
1599222900000|2020-09-04 12:35:00|37038.84|37038.84|37050.13|37050.13|37070.61|37070.61|37008.99|37008.99|0
1599223200000|2020-09-04 12:40:00|37057.4|37057.4|37129.56|37129.56|37129.56|37129.56|37057.4|37057.4|0
1599223500000|2020-09-04 12:45:00|37144.11|37144.11|37158.66|37158.66|37195.03|37195.03|37141.43|37141.43|0
1599223800000|2020-09-04 12:50:00|37159.06|37159.06|37177.63|37177.63|37177.63|37177.63|37138.58|37138.58|0
1599224100000|2020-09-04 12:55:00|37184.9|37184.9|37157.72|37157.72|37186.24|37186.24|37141.84|37141.84|0
1599224400000|2020-09-04 13:00:00|37156.38|37156.38|37241.75|37241.75|37241.75|37241.75|37156.38|37156.38|0
1599224700000|2020-09-04 13:05:00|37249.03|37249.03|37159.82|37159.82|37249.03|37249.03|37159.82|37159.82|0
1599225000000|2020-09-04 13:10:00|37161.16|37161.16|37200.21|37200.21|37200.21|37200.21|37143.93|37143.93|0
1599225300000|2020-09-04 13:15:00|37207.48|37207.48|37197.76|37197.76|37208.82|37208.82|37174.37|37174.37|0
1599225600000|2020-09-04 13:20:00|37196.42|37196.42|37197.53|37197.53|37217.43|37217.43|37196.42|37196.42|0
1599225900000|2020-09-04 13:25:00|37194.85|37194.85|37168.2|37168.2|37196.72|37196.72|37166.29|37166.29|0
1599226200000|2020-09-04 13:30:00|37175.48|37175.48|37177.72|37177.72|37215.86|37215.86|37149.61|37149.61|0
1599226500000|2020-09-04 13:35:00|37170.45|37170.45|37171.66|37171.66|37251.09|37251.09|37163.18|37163.18|0
1599226800000|2020-09-04 13:40:00|37178.93|37178.93|37239.8|37239.8|37267.56|37267.56|37171.66|37171.66|0
1599227100000|2020-09-04 13:45:00|37247.07|37247.07|37172.82|37172.82|37247.07|37247.07|37164.21|37164.21|0
1599227400000|2020-09-04 13:50:00|37180.09|37180.09|37103.21|37103.21|37208.61|37208.61|37082.73|37082.73|0
1599227700000|2020-09-04 13:55:00|37110.49|37110.49|37152.79|37152.79|37170.6|37170.6|37107.81|37107.81|0
1599228000000|2020-09-04 14:00:00|37160.07|37160.07|37207.02|37207.02|37215.76|37215.76|37122.36|37122.36|0
1599228300000|2020-09-04 14:05:00|37204.34|37204.34|37157.44|37157.44|37204.34|37204.34|37136.2|37136.2|0
1599228600000|2020-09-04 14:10:00|37154.76|37154.76|36994.56|36994.56|37154.76|37154.76|36994.56|36994.56|0
1599228900000|2020-09-04 14:15:00|37001.83|37001.83|36875.15|36875.15|37011.79|37011.79|36875.15|36875.15|0
1599229200000|2020-09-04 14:20:00|36882.42|36882.42|36953.52|36953.52|37001.18|37001.18|36876.77|36876.77|0
1599229500000|2020-09-04 14:25:00|36962.13|36962.13|36785.36|36785.36|36986.63|36986.63|36785.36|36785.36|0
1599229800000|2020-09-04 14:30:00|36792.63|36792.63|36779.2|36779.2|36815.52|36815.52|36753.31|36753.31|0
1599230100000|2020-09-04 14:35:00|36780.54|36780.54|36700.52|36700.52|36805.04|36805.04|36625.69|36625.69|0
1599230400000|2020-09-04 14:40:00|36707.8|36707.8|36543|36543|36707.8|36707.8|36515.82|36515.82|0
1599230700000|2020-09-04 14:45:00|36550.27|36550.27|36751.62|36751.62|36766.17|36766.17|36550.27|36550.27|0
1599231000000|2020-09-04 14:50:00|36744.34|36744.34|36712.95|36712.95|36764.83|36764.83|36654.38|36654.38|0
1599231300000|2020-09-04 14:55:00|36720.23|36720.23|36669.21|36669.21|36720.23|36720.23|36666.51|36666.51|0
1599231600000|2020-09-04 15:00:00|36676.48|36676.48|36653.92|36653.92|36702.9|36702.9|36563.43|36563.43|0
1599231900000|2020-09-04 15:05:00|36661.2|36661.2|36555.93|36555.93|36675.75|36675.75|36540.04|36540.04|0
1599232200000|2020-09-04 15:10:00|36547.32|36547.32|36589.62|36589.62|36596.89|36596.89|36482.43|36482.43|0
1599232500000|2020-09-04 15:15:00|36588.28|36588.28|36573.73|36573.73|36588.28|36588.28|36481.09|36481.09|0
1599232800000|2020-09-04 15:20:00|36581.01|36581.01|36579.09|36579.09|36614.12|36614.12|36553.25|36553.25|0
1599233100000|2020-09-04 15:25:00|36571.82|36571.82|36593.49|36593.49|36600.93|36600.93|36472.66|36472.66|0
1599462900000|2020-09-07 07:15:00|36933.53|36933.53|36825.84|36825.84|36939.54|36939.54|36793.31|36793.31|0
1599463200000|2020-09-07 07:20:00|36840.39|36840.39|36920.58|36920.58|36960.2|36960.2|36837.71|36837.71|0
1599463500000|2020-09-07 07:25:00|36949.67|36949.67|36892.06|36892.06|36956.94|36956.94|36881.53|36881.53|0
1599463800000|2020-09-07 07:30:00|36885.37|36885.37|36890.72|36890.72|36986.04|36986.04|36883.45|36883.45|0
1599464100000|2020-09-07 07:35:00|36883.45|36883.45|36897.82|36897.82|36897.82|36897.82|36854.76|36854.76|0
1599464400000|2020-09-07 07:40:00|36883.27|36883.27|36865.51|36865.51|36893.98|36893.98|36849.71|36849.71|0
1599464700000|2020-09-07 07:45:00|36866.14|36866.14|36873.41|36873.41|36911.12|36911.12|36858.87|36858.87|0
1599465000000|2020-09-07 07:50:00|36880.69|36880.69|36923.5|36923.5|36938.05|36938.05|36848.66|36848.66|0
1599465300000|2020-09-07 07:55:00|36938.05|36938.05|36922.16|36922.16|36938.05|36938.05|36884.45|36884.45|0
1599465600000|2020-09-07 08:00:00|36929.44|36929.44|36950.68|36950.68|36965.22|36965.22|36916.23|36916.23|0
1599465900000|2020-09-07 08:05:00|36954.72|36954.72|36943.58|36943.58|36999.7|36999.7|36943.58|36943.58|0
1599466200000|2020-09-07 08:10:00|36936.3|36936.3|36890.56|36890.56|36936.3|36936.3|36890.56|36890.56|0
1599466500000|2020-09-07 08:15:00|36876.02|36876.02|36876.02|36876.02|36876.02|36876.02|36876.02|36876.02|0
1599466800000|2020-09-07 08:20:00|36873.34|36873.34|36893.82|36893.82|36901.1|36901.1|36873.34|36873.34|0
1599467100000|2020-09-07 08:25:00|36896.5|36896.5|36933.63|36933.63|36950.85|36950.85|36896.5|36896.5|0
1599467400000|2020-09-07 08:30:00|36932.29|36932.29|36899.94|36899.94|36944.92|36944.92|36899.94|36899.94|0
1599467700000|2020-09-07 08:35:00|36914.48|36914.48|36978.61|36978.61|36989.9|36989.9|36914.48|36914.48|0
1599468000000|2020-09-07 08:40:00|36977.27|36977.27|36985.3|36985.3|37020.51|37020.51|36966.16|36966.16|0
1599468300000|2020-09-07 08:45:00|36986.64|36986.64|37035.06|37035.06|37035.06|37035.06|36974.77|36974.77|0
1599468600000|2020-09-07 08:50:00|37032.38|37032.38|36988.56|36988.56|37076.02|37076.02|36988.56|36988.56|0
1599468900000|2020-09-07 08:55:00|36995.83|36995.83|36930.95|36930.95|36995.83|36995.83|36925.6|36925.6|0
1599469200000|2020-09-07 09:00:00|36928.27|36928.27|36921.96|36921.96|36928.27|36928.27|36912.39|36912.39|0
1599469500000|2020-09-07 09:05:00|36924.64|36924.64|36959.67|36959.67|36959.67|36959.67|36918.66|36918.66|0
1599469800000|2020-09-07 09:10:00|36952.4|36952.4|36996.8|36996.8|36996.8|36996.8|36952.4|36952.4|0
1599470100000|2020-09-07 09:15:00|37004.07|37004.07|37009.42|37009.42|37031.25|37031.25|36992.78|36992.78|0
1599470400000|2020-09-07 09:20:00|37016.7|37016.7|36976.89|36976.89|37016.7|37016.7|36972.3|36972.3|0
1599470700000|2020-09-07 09:25:00|36969.62|36969.62|36968.28|36968.28|36971.54|36971.54|36943.78|36943.78|0
1599471000000|2020-09-07 09:30:00|36964.27|36964.27|36997.38|36997.38|37000.05|37000.05|36964.27|36964.27|0
1599471300000|2020-09-07 09:35:00|36990.1|36990.1|36994.83|36994.83|37002.22|37002.22|36978.94|36978.94|0
1599471600000|2020-09-07 09:40:00|37002.1|37002.1|37006.12|37006.12|37017.4|37017.4|36992.91|36992.91|0
1599471900000|2020-09-07 09:45:00|36998.84|36998.84|36968.41|36968.41|36998.84|36998.84|36957.12|36957.12|0
1599472200000|2020-09-07 09:50:00|36961.13|36961.13|36986.97|36986.97|36990.99|36990.99|36961.13|36961.13|0
1599472500000|2020-09-07 09:55:00|36979.7|36979.7|36938.73|36938.73|36979.7|36979.7|36934.71|36934.71|0
1599472800000|2020-09-07 10:00:00|36936.05|36936.05|36920.32|36920.32|36943.33|36943.33|36905.77|36905.77|0
1599473100000|2020-09-07 10:05:00|36922.99|36922.99|36931.88|36931.88|36931.88|36931.88|36922.99|36922.99|0
1599473400000|2020-09-07 10:10:00|36939.16|36939.16|36970.93|36970.93|36970.93|36970.93|36939.16|36939.16|0
1599473700000|2020-09-07 10:15:00|36963.66|36963.66|37024.3|37024.3|37030.59|37030.59|36963.66|36963.66|0
1599474000000|2020-09-07 10:20:00|37031.57|37031.57|37028.89|37028.89|37044.78|37044.78|37028.89|37028.89|0
1599474300000|2020-09-07 10:25:00|37036.17|37036.17|37052.05|37052.05|37052.05|37052.05|37020.28|37020.28|0
1599474600000|2020-09-07 10:30:00|37066.6|37066.6|37098.37|37098.37|37120.2|37120.2|37066.6|37066.6|0
1599474900000|2020-09-07 10:35:00|37112.92|37112.92|37113.98|37113.98|37150.35|37150.35|37112.92|37112.92|0
1599475200000|2020-09-07 10:40:00|37106.71|37106.71|37132.55|37132.55|37132.55|37132.55|37106.71|37106.71|0
1599475500000|2020-09-07 10:45:00|37139.82|37139.82|37159.72|37159.72|37172.93|37172.93|37136.56|37136.56|0
1599475800000|2020-09-07 10:50:00|37167|37167|37147.37|37147.37|37182.88|37182.88|37147.37|37147.37|0
1599476100000|2020-09-07 10:55:00|37140.1|37140.1|37111|37111|37144.7|37144.7|37098.37|37098.37|0
1599476400000|2020-09-07 11:00:00|37118.28|37118.28|37144.7|37144.7|37154.65|37154.65|37118.28|37118.28|0
1599476700000|2020-09-07 11:05:00|37146.03|37146.03|37165.28|37165.28|37165.28|37165.28|37132.82|37132.82|0
1599477000000|2020-09-07 11:10:00|37167.96|37167.96|37202.99|37202.99|37202.99|37202.99|37165.28|37165.28|0
1599477300000|2020-09-07 11:15:00|37210.26|37210.26|37202.41|37202.41|37220.21|37220.21|37202.41|37202.41|0
1599477600000|2020-09-07 11:20:00|37216.96|37216.96|37221.38|37221.38|37242.79|37242.79|37216.96|37216.96|0
1599477900000|2020-09-07 11:25:00|37224.05|37224.05|37243.2|37243.2|37243.2|37243.2|37216.78|37216.78|0
1599478200000|2020-09-07 11:30:00|37250.47|37250.47|37311.34|37311.34|37318.61|37318.61|37250.47|37250.47|0
1599478500000|2020-09-07 11:35:00|37308.66|37308.66|37295.45|37295.45|37308.66|37308.66|37288.18|37288.18|0
1599478800000|2020-09-07 11:40:00|37311.34|37311.34|37380.24|37380.24|37380.24|37380.24|37294.11|37294.11|0
1599479100000|2020-09-07 11:45:00|37372.97|37372.97|37378.32|37378.32|37391.53|37391.53|37351.14|37351.14|0
1599479400000|2020-09-07 11:50:00|37385.59|37385.59|37357.48|37357.48|37385.59|37385.59|37350.21|37350.21|0
1599479700000|2020-09-07 11:55:00|37356.14|37356.14|37377.96|37377.96|37392.51|37392.51|37334.32|37334.32|0
1599480000000|2020-09-07 12:00:00|37392.51|37392.51|37466.59|37466.59|37466.59|37466.59|37392.51|37392.51|0
1599480300000|2020-09-07 12:05:00|37452.04|37452.04|37453.41|37453.41|37460.65|37460.65|37428.88|37428.88|0
1599480600000|2020-09-07 12:10:00|37456.08|37456.08|37393.3|37393.3|37470.63|37470.63|37386.02|37386.02|0
1599480900000|2020-09-07 12:15:00|37390.62|37390.62|37376.65|37376.65|37412.44|37412.44|37376.65|37376.65|0
1599481200000|2020-09-07 12:20:00|37369.38|37369.38|37369.96|37369.96|37378.57|37378.57|37355.41|37355.41|0
1599481500000|2020-09-07 12:25:00|37362.68|37362.68|37351.39|37351.39|37362.68|37362.68|37328.23|37328.23|0
1599481800000|2020-09-07 12:30:00|37358.67|37358.67|37360.01|37360.01|37384.51|37384.51|37358.67|37358.67|0
1599482100000|2020-09-07 12:35:00|37352.73|37352.73|37365.36|37365.36|37365.36|37365.36|37346.8|37346.8|0
1599482400000|2020-09-07 12:40:00|37372.64|37372.64|37383.93|37383.93|37391.2|37391.2|37372.64|37372.64|0
1599482700000|2020-09-07 12:45:00|37391.2|37391.2|37399.05|37399.05|37399.05|37399.05|37360.01|37360.01|0
1599483000000|2020-09-07 12:50:00|37400.39|37400.39|37344.65|37344.65|37400.39|37400.39|37336.04|37336.04|0
1599483300000|2020-09-07 12:55:00|37330.1|37330.1|37365.89|37365.89|37370.49|37370.49|37322.83|37322.83|0
1599483600000|2020-09-07 13:00:00|37358.62|37358.62|37343.31|37343.31|37377.76|37377.76|37332.78|37332.78|0
1599483900000|2020-09-07 13:05:00|37344.65|37344.65|37385.04|37385.04|37392.31|37392.31|37344.65|37344.65|0
1599484200000|2020-09-07 13:10:00|37383.7|37383.7|37381.82|37381.82|37396.37|37396.37|37367.28|37367.28|0
1599484500000|2020-09-07 13:15:00|37389.1|37389.1|37379.15|37379.15|37389.1|37389.1|37368.62|37368.62|0
1599484800000|2020-09-07 13:20:00|37386.42|37386.42|37389.1|37389.1|37418.19|37418.19|37386.42|37386.42|0
1599485100000|2020-09-07 13:25:00|37396.37|37396.37|37385.84|37385.84|37397.71|37397.71|37375.89|37375.89|0
1599485400000|2020-09-07 13:30:00|37388.52|37388.52|37364.6|37364.6|37418.95|37418.95|37364.6|37364.6|0
1599485700000|2020-09-07 13:35:00|37357.33|37357.33|37387.76|37387.76|37397.71|37397.71|37357.33|37357.33|0
1599486000000|2020-09-07 13:40:00|37395.03|37395.03|37413.6|37413.6|37428.14|37428.14|37395.03|37395.03|0
1599486300000|2020-09-07 13:45:00|37416.27|37416.27|37461.26|37461.26|37477.14|37477.14|37406.32|37406.32|0
1599486600000|2020-09-07 13:50:00|37453.98|37453.98|37454.51|37454.51|37454.51|37454.51|37428.14|37428.14|0
1599486900000|2020-09-07 13:55:00|37453.17|37453.17|37353.84|37353.84|37453.17|37453.17|37353.84|37353.84|0
1599487200000|2020-09-07 14:00:00|37361.11|37361.11|37417.39|37417.39|37417.39|37417.39|37352.5|37352.5|0
1599487500000|2020-09-07 14:05:00|37418.72|37418.72|37488.2|37488.2|37488.2|37488.2|37411.45|37411.45|0
1599487800000|2020-09-07 14:10:00|37489.54|37489.54|37468.4|37468.4|37504.09|37504.09|37462.47|37462.47|0
1599488100000|2020-09-07 14:15:00|37446.58|37446.58|37426.1|37426.1|37462.47|37462.47|37418.83|37418.83|0
1599488400000|2020-09-07 14:20:00|37424.76|37424.76|37401.6|37401.6|37424.76|37424.76|37384.38|37384.38|0
1599488700000|2020-09-07 14:25:00|37408.87|37408.87|37447.59|37447.59|37473.18|37473.18|37408.87|37408.87|0
1599489000000|2020-09-07 14:30:00|37454.87|37454.87|37478.03|37478.03|37486.64|37486.64|37454.87|37454.87|0
1599489300000|2020-09-07 14:35:00|37470.75|37470.75|37438.22|37438.22|37482.62|37482.62|37430.95|37430.95|0
1599489600000|2020-09-07 14:40:00|37430.95|37430.95|37427.56|37427.56|37433.62|37433.62|37419.08|37419.08|0
1599489900000|2020-09-07 14:45:00|37434.84|37434.84|37413.42|37413.42|37442.52|37442.52|37406.15|37406.15|0
1599490200000|2020-09-07 14:50:00|37406.15|37406.15|37401.55|37401.55|37414.76|37414.76|37392.94|37392.94|0
1599490500000|2020-09-07 14:55:00|37402.89|37402.89|37396.14|37396.14|37417.97|37417.97|37387.53|37387.53|0
1599490800000|2020-09-07 15:00:00|37394.81|37394.81|37422.56|37422.56|37437.11|37437.11|37387.53|37387.53|0
1599491100000|2020-09-07 15:05:00|37425.24|37425.24|37389.98|37389.98|37425.24|37425.24|37389.98|37389.98|0
1599491400000|2020-09-07 15:10:00|37397.26|37397.26|37440.9|37440.9|37440.9|37440.9|37397.26|37397.26|0
1599491700000|2020-09-07 15:15:00|37433.62|37433.62|37492.45|37492.45|37492.45|37492.45|37426.23|37426.23|0
1599492000000|2020-09-07 15:20:00|37493.79|37493.79|37475.75|37475.75|37493.79|37493.79|37462.14|37462.14|0
1599492300000|2020-09-07 15:25:00|37475.35|37475.35|37369.7|37369.7|37475.35|37475.35|37359.01|37359.01|0
1599549300000|2020-09-08 07:15:00|37645.33|37645.33|37550.59|37550.59|37688.97|37688.97|37543.31|37543.31|0
1599549600000|2020-09-08 07:20:00|37543.31|37543.31|37614.89|37614.89|37617.39|37617.39|37543.31|37543.31|0
1599549900000|2020-09-08 07:25:00|37622.16|37622.16|37718.24|37718.24|37718.24|37718.24|37600.34|37600.34|0
1599550200000|2020-09-08 07:30:00|37725.51|37725.51|37724.18|37724.18|37732.79|37732.79|37675.94|37675.94|0
1599550500000|2020-09-08 07:35:00|37721.5|37721.5|37633.86|37633.86|37721.5|37721.5|37598.83|37598.83|0
1599550800000|2020-09-08 07:40:00|37641.13|37641.13|37594.81|37594.81|37649.74|37649.74|37593.47|37593.47|0
1599551100000|2020-09-08 07:45:00|37609.36|37609.36|37661.79|37661.79|37669.07|37669.07|37601.5|37601.5|0
1599551400000|2020-09-08 07:50:00|37669.07|37669.07|37694.9|37694.9|37713.47|37713.47|37661.79|37661.79|0
1599551700000|2020-09-08 07:55:00|37690.89|37690.89|37662.37|37662.37|37699.5|37699.5|37640.55|37640.55|0
1599552000000|2020-09-08 08:00:00|37665.05|37665.05|37638.63|37638.63|37666.39|37666.39|37614.13|37614.13|0
1599552300000|2020-09-08 08:05:00|37639.97|37639.97|37594.99|37594.99|37654.52|37654.52|37586.38|37586.38|0
1599552600000|2020-09-08 08:10:00|37590.97|37590.97|37477.09|37477.09|37590.97|37590.97|37477.09|37477.09|0
1599552900000|2020-09-08 08:15:00|37478.43|37478.43|37421.58|37421.58|37478.43|37478.43|37395.74|37395.74|0
1599553200000|2020-09-08 08:20:00|37420.24|37420.24|37388.47|37388.47|37443.4|37443.4|37388.47|37388.47|0
1599553500000|2020-09-08 08:25:00|37389.8|37389.8|37514.98|37514.98|37514.98|37514.98|37382.53|37382.53|0
1599553800000|2020-09-08 08:30:00|37485.88|37485.88|37494.15|37494.15|37506.36|37506.36|37465.22|37465.22|0
1599554100000|2020-09-08 08:35:00|37472.33|37472.33|37590.73|37590.73|37598|37598|37472.33|37472.33|0
1599554400000|2020-09-08 08:40:00|37576.18|37576.18|37480.94|37480.94|37576.18|37576.18|37480.94|37480.94|0
1599554700000|2020-09-08 08:45:00|37466.39|37466.39|37523.51|37523.51|37523.51|37523.51|37445.42|37445.42|0
1599555000000|2020-09-08 08:50:00|37527.53|37527.53|37544.78|37544.78|37553.39|37553.39|37512.98|37512.98|0
1599555300000|2020-09-08 08:55:00|37552.06|37552.06|37557.45|37557.45|37592.44|37592.44|37552.06|37552.06|0
1599555600000|2020-09-08 09:00:00|37556.11|37556.11|37605.51|37605.51|37605.51|37605.51|37512.87|37512.87|0
1599555900000|2020-09-08 09:05:00|37598.23|37598.23|37584.35|37584.35|37598.23|37598.23|37569.72|37569.72|0
1599556200000|2020-09-08 09:10:00|37577.08|37577.08|37583.01|37583.01|37598.9|37598.9|37561.19|37561.19|0
1599556500000|2020-09-08 09:15:00|37581.67|37581.67|37635.5|37635.5|37635.5|37635.5|37569.8|37569.8|0
1599556800000|2020-09-08 09:20:00|37650.04|37650.04|37672.17|37672.17|37680.78|37680.78|37633.88|37633.88|0
1599557100000|2020-09-08 09:25:00|37657.62|37657.62|37688.05|37688.05|37712.55|37712.55|37656.28|37656.28|0
1599557400000|2020-09-08 09:30:00|37680.78|37680.78|37648.96|37648.96|37685.38|37685.38|37646.33|37646.33|0
1599557700000|2020-09-08 09:35:00|37646.28|37646.28|37735.46|37735.46|37735.46|37735.46|37646.28|37646.28|0
1599558000000|2020-09-08 09:40:00|37734.13|37734.13|37669.24|37669.24|37748.67|37748.67|37667.9|37667.9|0
1599558300000|2020-09-08 09:45:00|37661.97|37661.97|37716.9|37716.9|37716.9|37716.9|37654.69|37654.69|0
1599558600000|2020-09-08 09:50:00|37709.63|37709.63|37706.95|37706.95|37732.79|37732.79|37705.61|37705.61|0
1599558900000|2020-09-08 09:55:00|37692.4|37692.4|37693.74|37693.74|37708.29|37708.29|37667.9|37667.9|0
1599559200000|2020-09-08 10:00:00|37686.47|37686.47|37703.69|37703.69|37715.56|37715.56|37686.47|37686.47|0
1599559500000|2020-09-08 10:05:00|37696.42|37696.42|37737.38|37737.38|37750.01|37750.01|37696.42|37696.42|0
1599559800000|2020-09-08 10:10:00|37738.72|37738.72|37747.34|37747.34|37751.93|37751.93|37715.56|37715.56|0
1599560100000|2020-09-08 10:15:00|37744.66|37744.66|37749.2|37749.2|37777.77|37777.77|37722.84|37722.84|0
1599560400000|2020-09-08 10:20:00|37747.87|37747.87|37737.33|37737.33|37788.88|37788.88|37737.33|37737.33|0
1599560700000|2020-09-08 10:25:00|37730.06|37730.06|37664.99|37664.99|37730.06|37730.06|37659.87|37659.87|0
1599561000000|2020-09-08 10:30:00|37673.61|37673.61|37687.93|37687.93|37712.03|37712.03|37671.64|37671.64|0
1599561300000|2020-09-08 10:35:00|37686.59|37686.59|37691.19|37691.19|37698.46|37698.46|37650.22|37650.22|0
1599561600000|2020-09-08 10:40:00|37683.92|37683.92|37691.19|37691.19|37705.74|37705.74|37676.64|37676.64|0
1599561900000|2020-09-08 10:45:00|37698.46|37698.46|37677.85|37677.85|37711.55|37711.55|37670.58|37670.58|0
1599562200000|2020-09-08 10:50:00|37679.19|37679.19|37613.2|37613.2|37687.28|37687.28|37613.2|37613.2|0
1599562500000|2020-09-08 10:55:00|37620.47|37620.47|37591.1|37591.1|37620.47|37620.47|37575.21|37575.21|0
1599562800000|2020-09-08 11:00:00|37584.63|37584.63|37611.8|37611.8|37611.8|37611.8|37570.08|37570.08|0
1599563100000|2020-09-08 11:05:00|37619.08|37619.08|37660.65|37660.65|37667.3|37667.3|37619.08|37619.08|0
1599563400000|2020-09-08 11:10:00|37659.32|37659.32|37647.44|37647.44|37660.65|37660.65|37637.49|37637.49|0
1599563700000|2020-09-08 11:15:00|37646.11|37646.11|37660.03|37660.03|37667.3|37667.3|37638.83|37638.83|0
1599564000000|2020-09-08 11:20:00|37658.69|37658.69|37636.06|37636.06|37658.69|37658.69|37636.06|37636.06|0
1599564300000|2020-09-08 11:25:00|37637.4|37637.4|37640.07|37640.07|37647.35|37647.35|37632.8|37632.8|0
1599564600000|2020-09-08 11:30:00|37654.62|37654.62|37619.59|37619.59|37654.62|37654.62|37608.3|37608.3|0
1599564900000|2020-09-08 11:35:00|37612.32|37612.32|37586.48|37586.48|37626.86|37626.86|37579.2|37579.2|0
1599565200000|2020-09-08 11:40:00|37579.2|37579.2|37548.77|37548.77|37586.48|37586.48|37548.77|37548.77|0
1599565500000|2020-09-08 11:45:00|37534.22|37534.22|37573.27|37573.27|37580.54|37580.54|37534.22|37534.22|0
1599565800000|2020-09-08 11:50:00|37551.45|37551.45|37560.06|37560.06|37574.61|37574.61|37530.96|37530.96|0
1599566100000|2020-09-08 11:55:00|37562.74|37562.74|37629.51|37629.51|37629.51|37629.51|37562.74|37562.74|0
1599566400000|2020-09-08 12:00:00|37614.97|37614.97|37580.54|37580.54|37629.51|37629.51|37580.54|37580.54|0
1599566700000|2020-09-08 12:05:00|37581.88|37581.88|37550.23|37550.23|37598.98|37598.98|37550.23|37550.23|0
1599567000000|2020-09-08 12:10:00|37542.96|37542.96|37473.53|37473.53|37555.05|37555.05|37468.35|37468.35|0
1599567300000|2020-09-08 12:15:00|37466.25|37466.25|37492.73|37492.73|37532.47|37532.47|37466.25|37466.25|0
1599567600000|2020-09-08 12:20:00|37491.39|37491.39|37495.32|37495.32|37509.95|37509.95|37469.57|37469.57|0
1599567900000|2020-09-08 12:25:00|37488.05|37488.05|37492.06|37492.06|37503.23|37503.23|37486|37486|0
1599568200000|2020-09-08 12:30:00|37506.61|37506.61|37533.94|37533.94|37541.21|37541.21|37505.27|37505.27|0
1599568500000|2020-09-08 12:35:00|37532.06|37532.06|37426.7|37426.7|37532.06|37532.06|37426.7|37426.7|0
1599568800000|2020-09-08 12:40:00|37412.16|37412.16|37482.97|37482.97|37501.54|37501.54|37412.16|37412.16|0
1599569100000|2020-09-08 12:45:00|37484.31|37484.31|37559.73|37559.73|37559.73|37559.73|37484.31|37484.31|0
1599569400000|2020-09-08 12:50:00|37555.71|37555.71|37588.83|37588.83|37603.37|37603.37|37555.71|37555.71|0
1599569700000|2020-09-08 12:55:00|37590.16|37590.16|37612.77|37612.77|37651.1|37651.1|37590.16|37590.16|0
1599570000000|2020-09-08 13:00:00|37608.75|37608.75|37576.13|37576.13|37608.75|37608.75|37557.83|37557.83|0
1599570300000|2020-09-08 13:05:00|37561.58|37561.58|37581.27|37581.27|37583.95|37583.95|37561.58|37561.58|0
1599570600000|2020-09-08 13:10:00|37582.61|37582.61|37526.37|37526.37|37582.61|37582.61|37507.77|37507.77|0
1599570900000|2020-09-08 13:15:00|37521.02|37521.02|37537.66|37537.66|37558.14|37558.14|37521.02|37521.02|0
1599571200000|2020-09-08 13:20:00|37559.48|37559.48|37547.36|37547.36|37578.51|37578.51|37521.53|37521.53|0
1599571500000|2020-09-08 13:25:00|37569.19|37569.19|37607.06|37607.06|37614.33|37614.33|37566.67|37566.67|0
1599571800000|2020-09-08 13:30:00|37620.27|37620.27|37542.93|37542.93|37620.27|37620.27|37482.06|37482.06|0
1599572100000|2020-09-08 13:35:00|37550.21|37550.21|37531.83|37531.83|37560.93|37560.93|37488.19|37488.19|0
1599572400000|2020-09-08 13:40:00|37517.28|37517.28|37417.37|37417.37|37517.28|37517.28|37410.09|37410.09|0
1599572700000|2020-09-08 13:45:00|37424.64|37424.64|37494.96|37494.96|37541.2|37541.2|37407.42|37407.42|0
1599573000000|2020-09-08 13:50:00|37509.51|37509.51|37558.68|37558.68|37563.36|37563.36|37506.83|37506.83|0
1599573300000|2020-09-08 13:55:00|37565.95|37565.95|37579.92|37579.92|37622.22|37622.22|37551.4|37551.4|0
1599573600000|2020-09-08 14:00:00|37558.1|37558.1|37468.99|37468.99|37559.44|37559.44|37468.99|37468.99|0
1599573900000|2020-09-08 14:05:00|37483.54|37483.54|37467.23|37467.23|37486.22|37486.22|37399.09|37399.09|0
1599574200000|2020-09-08 14:10:00|37468.57|37468.57|37553.94|37553.94|37561.21|37561.21|37468.57|37468.57|0
1599574500000|2020-09-08 14:15:00|37546.67|37546.67|37511.91|37511.91|37552.6|37552.6|37503.02|37503.02|0
1599574800000|2020-09-08 14:20:00|37519.19|37519.19|37566.85|37566.85|37597.28|37597.28|37478.8|37478.8|0
1599575100000|2020-09-08 14:25:00|37574.12|37574.12|37618.52|37618.52|37627.13|37627.13|37554.98|37554.98|0
1599575400000|2020-09-08 14:30:00|37611.25|37611.25|37603.32|37603.32|37635.75|37635.75|37565.61|37565.61|0
1599575700000|2020-09-08 14:35:00|37610.59|37610.59|37684.14|37684.14|37684.14|37684.14|37585.51|37585.51|0
1599576000000|2020-09-08 14:40:00|37682.8|37682.8|37604.79|37604.79|37682.8|37682.8|37571.68|37571.68|0
1599576300000|2020-09-08 14:45:00|37597.51|37597.51|37547.01|37547.01|37611.35|37611.35|37547.01|37547.01|0
1599576600000|2020-09-08 14:50:00|37548.35|37548.35|37652.86|37652.86|37680.04|37680.04|37533.8|37533.8|0
1599576900000|2020-09-08 14:55:00|37660.14|37660.14|37696.49|37696.49|37727.05|37727.05|37642.36|37642.36|0
1599577200000|2020-09-08 15:00:00|37689.22|37689.22|37814.03|37814.03|37814.03|37814.03|37631.61|37631.61|0
1599577500000|2020-09-08 15:05:00|37815.37|37815.37|37827.42|37827.42|37848.48|37848.48|37749.33|37749.33|0
1599577800000|2020-09-08 15:10:00|37812.87|37812.87|37818.1|37818.1|37839.92|37839.92|37782.44|37782.44|0
1599578100000|2020-09-08 15:15:00|37815.42|37815.42|37818.82|37818.82|37841.98|37841.98|37800.87|37800.87|0
1599578400000|2020-09-08 15:20:00|37811.55|37811.55|37834.82|37834.82|37835.45|37835.45|37763.5|37763.5|0
1599578700000|2020-09-08 15:25:00|37833.48|37833.48|37793.78|37793.78|37872.45|37872.45|37789.99|37789.99|0
1599635700000|2020-09-09 07:15:00|38467.95|38467.95|38522.02|38522.02|38529.3|38529.3|38433.47|38433.47|0
1599636000000|2020-09-09 07:20:00|38507.47|38507.47|38616|38616|38665|38665|38492.93|38492.93|0
1599636300000|2020-09-09 07:25:00|38601.45|38601.45|38525.68|38525.68|38630.55|38630.55|38507.96|38507.96|0
1599636600000|2020-09-09 07:30:00|38540.23|38540.23|38676.61|38676.61|38725.51|38725.51|38540.23|38540.23|0
1599636900000|2020-09-09 07:35:00|38683.89|38683.89|38596.6|38596.6|38683.89|38683.89|38596.6|38596.6|0
1599637200000|2020-09-09 07:40:00|38618.42|38618.42|38587.99|38587.99|38682.55|38682.55|38566.17|38566.17|0
1599637500000|2020-09-09 07:45:00|38595.26|38595.26|38545.68|38545.68|38616.5|38616.5|38545.68|38545.68|0
1599637800000|2020-09-09 07:50:00|38547.02|38547.02|38493.58|38493.58|38562.91|38562.91|38493.58|38493.58|0
1599638100000|2020-09-09 07:55:00|38500.86|38500.86|38435.97|38435.97|38515.4|38515.4|38428.7|38428.7|0
1599638400000|2020-09-09 08:00:00|38450.52|38450.52|38574.93|38574.93|38582.21|38582.21|38450.52|38450.52|0
1599638700000|2020-09-09 08:05:00|38578.95|38578.95|38592.87|38592.87|38608.04|38608.04|38547.31|38547.31|0
1599639000000|2020-09-09 08:10:00|38600.14|38600.14|38594.79|38594.79|38614.69|38614.69|38555.16|38555.16|0
1599639300000|2020-09-09 08:15:00|38602.06|38602.06|38590.19|38590.19|38636.51|38636.51|38575.64|38575.64|0
1599639600000|2020-09-09 08:20:00|38588.85|38588.85|38596.13|38596.13|38642.45|38642.45|38588.85|38588.85|0
1599639900000|2020-09-09 08:25:00|38603.4|38603.4|38582.29|38582.29|38603.4|38603.4|38548.47|38548.47|0
1599640200000|2020-09-09 08:30:00|38584.97|38584.97|38565.06|38565.06|38584.97|38584.97|38555.87|38555.87|0
1599640500000|2020-09-09 08:35:00|38572.34|38572.34|38515.44|38515.44|38572.34|38572.34|38515.44|38515.44|0
1599640800000|2020-09-09 08:40:00|38522.71|38522.71|38376.48|38376.48|38527.31|38527.31|38369.2|38369.2|0
1599641100000|2020-09-09 08:45:00|38361.93|38361.93|38367.46|38367.46|38405.57|38405.57|38361.93|38361.93|0
1599641400000|2020-09-09 08:50:00|38374.73|38374.73|38387.6|38387.6|38387.6|38387.6|38351.32|38351.32|0
1599641700000|2020-09-09 08:55:00|38390.28|38390.28|38409.39|38409.39|38476.99|38476.99|38390.28|38390.28|0
1599642000000|2020-09-09 09:00:00|38380.3|38380.3|38369.01|38369.01|38409.39|38409.39|38347.18|38347.18|0
1599642300000|2020-09-09 09:05:00|38347.18|38347.18|38377.98|38377.98|38395.2|38395.2|38347.18|38347.18|0
1599642600000|2020-09-09 09:10:00|38385.25|38385.25|38454.24|38454.24|38454.24|38454.24|38373.38|38373.38|0
1599642900000|2020-09-09 09:15:00|38456.91|38456.91|38445.62|38445.62|38486.01|38486.01|38423.8|38423.8|0
1599643200000|2020-09-09 09:20:00|38448.3|38448.3|38454.74|38454.74|38462.02|38462.02|38433.75|38433.75|0
1599643500000|2020-09-09 09:25:00|38462.02|38462.02|38462.42|38462.42|38510.08|38510.08|38462.02|38462.02|0
1599643800000|2020-09-09 09:30:00|38461.08|38461.08|38474.29|38474.29|38492.85|38492.85|38458.4|38458.4|0
1599644100000|2020-09-09 09:35:00|38488.84|38488.84|38506.21|38506.21|38512|38512|38488.84|38488.84|0
1599644400000|2020-09-09 09:40:00|38491.67|38491.67|38493.58|38493.58|38502.2|38502.2|38464.49|38464.49|0
1599644700000|2020-09-09 09:45:00|38500.86|38500.86|38515.41|38515.41|38515.41|38515.41|38498.18|38498.18|0
1599645000000|2020-09-09 09:50:00|38522.68|38522.68|38500|38500|38527.28|38527.28|38500|38500|0
1599645300000|2020-09-09 09:55:00|38502.68|38502.68|38507.05|38507.05|38516.65|38516.65|38498.08|38498.08|0
1599645600000|2020-09-09 10:00:00|38514.32|38514.32|38542.26|38542.26|38556.8|38556.8|38512.98|38512.98|0
1599645900000|2020-09-09 10:05:00|38534.98|38534.98|38590.58|38590.58|38605.13|38605.13|38530.97|38530.97|0
1599646200000|2020-09-09 10:10:00|38597.85|38597.85|38575.24|38575.24|38605.13|38605.13|38556.67|38556.67|0
1599646500000|2020-09-09 10:15:00|38567.96|38567.96|38563.37|38563.37|38591.12|38591.12|38548.82|38548.82|0
1599646800000|2020-09-09 10:20:00|38570.64|38570.64|38587.89|38587.89|38608.38|38608.38|38554.75|38554.75|0
1599647100000|2020-09-09 10:25:00|38573.35|38573.35|38578.47|38578.47|38586.55|38586.55|38564.73|38564.73|0
1599647400000|2020-09-09 10:30:00|38593.02|38593.02|38671.92|38671.92|38671.92|38671.92|38593.02|38593.02|0
1599647700000|2020-09-09 10:35:00|38669.24|38669.24|38632.88|38632.88|38669.24|38669.24|38630.2|38630.2|0
1599648000000|2020-09-09 10:40:00|38640.15|38640.15|38596.51|38596.51|38640.15|38640.15|38596.51|38596.51|0
1599648300000|2020-09-09 10:45:00|38595.7|38595.7|38566.37|38566.37|38610.24|38610.24|38566.37|38566.37|0
1599648600000|2020-09-09 10:50:00|38565.04|38565.04|38591.42|38591.42|38591.42|38591.42|38553.71|38553.71|0
1599648900000|2020-09-09 10:55:00|38598.7|38598.7|38637.74|38637.74|38642.34|38642.34|38598.7|38598.7|0
1599649200000|2020-09-09 11:00:00|38636.12|38636.12|38583.88|38583.88|38644.95|38644.95|38583.88|38583.88|0
1599649500000|2020-09-09 11:05:00|38582.67|38582.67|38553.58|38553.58|38588.61|38588.61|38523.14|38523.14|0
1599649800000|2020-09-09 11:10:00|38546.3|38546.3|38523.14|38523.14|38546.3|38546.3|38514.53|38514.53|0
1599650100000|2020-09-09 11:15:00|38537.69|38537.69|38573.93|38573.93|38580.62|38580.62|38536.27|38536.27|0
1599650400000|2020-09-09 11:20:00|38581.2|38581.2|38579.11|38579.11|38587.14|38587.14|38562.64|38562.64|0
1599650700000|2020-09-09 11:25:00|38571.83|38571.83|38591.74|38591.74|38597.67|38597.67|38569.91|38569.91|0
1599651000000|2020-09-09 11:30:00|38584.46|38584.46|38610.02|38610.02|38610.02|38610.02|38568.3|38568.3|0
1599651300000|2020-09-09 11:35:00|38612.7|38612.7|38660.36|38660.36|38687.53|38687.53|38612.7|38612.7|0
1599651600000|2020-09-09 11:40:00|38659.02|38659.02|38682.4|38682.4|38688.74|38688.74|38635.15|38635.15|0
1599651900000|2020-09-09 11:45:00|38696.95|38696.95|38686.97|38686.97|38706.19|38706.19|38655.2|38655.2|0
1599652200000|2020-09-09 11:50:00|38694.24|38694.24|38695.43|38695.43|38711.32|38711.32|38680.89|38680.89|0
1599652500000|2020-09-09 11:55:00|38699.45|38699.45|38659.07|38659.07|38699.45|38699.45|38659.07|38659.07|0
1599652800000|2020-09-09 12:00:00|38673.61|38673.61|38696.19|38696.19|38751.13|38751.13|38673.61|38673.61|0
1599653100000|2020-09-09 12:05:00|38703.47|38703.47|38697.13|38697.13|38710.74|38710.74|38672.63|38672.63|0
1599653400000|2020-09-09 12:10:00|38704.4|38704.4|38702.48|38702.48|38742.87|38742.87|38702.48|38702.48|0
1599653700000|2020-09-09 12:15:00|38701.14|38701.14|38644.87|38644.87|38738.85|38738.85|38637.6|38637.6|0
1599654000000|2020-09-09 12:20:00|38637.6|38637.6|38638.31|38638.31|38645.96|38645.96|38607.17|38607.17|0
1599654300000|2020-09-09 12:25:00|38636.69|38636.69|38689.67|38689.67|38697.89|38697.89|38636.69|38636.69|0
1599654600000|2020-09-09 12:30:00|38696.95|38696.95|38696.95|38696.95|38704.22|38704.22|38649.29|38649.29|0
1599654900000|2020-09-09 12:35:00|38704.22|38704.22|38737.87|38737.87|38753.22|38753.22|38699.63|38699.63|0
1599655200000|2020-09-09 12:40:00|38745.14|38745.14|38745.67|38745.67|38756.03|38756.03|38738.4|38738.4|0
1599655500000|2020-09-09 12:45:00|38740.82|38740.82|38756.83|38756.83|38794.54|38794.54|38740.82|38740.82|0
1599655800000|2020-09-09 12:50:00|38771.38|38771.38|38794.29|38794.29|38794.29|38794.29|38756.18|38756.18|0
1599656100000|2020-09-09 12:55:00|38791.61|38791.61|38891|38891|38900.95|38900.95|38791.61|38791.61|0
1599656400000|2020-09-09 13:00:00|38905.55|38905.55|38875.27|38875.27|38927.37|38927.37|38860.72|38860.72|0
1599656700000|2020-09-09 13:05:00|38882.54|38882.54|38793.61|38793.61|38895.82|38895.82|38787.67|38787.67|0
1599657000000|2020-09-09 13:10:00|38800.88|38800.88|38818.86|38818.86|38818.86|38818.86|38755.32|38755.32|0
1599657300000|2020-09-09 13:15:00|38811.59|38811.59|38854.43|38854.43|38876.25|38876.25|38769.87|38769.87|0
1599657600000|2020-09-09 13:20:00|38861.7|38861.7|38879.89|38879.89|38883.93|38883.93|38861.7|38861.7|0
1599657900000|2020-09-09 13:25:00|38872.61|38872.61|38820.36|38820.36|38882.56|38882.56|38815.76|38815.76|0
1599658200000|2020-09-09 13:30:00|38827.63|38827.63|38869.8|38869.8|38888.07|38888.07|38805.81|38805.81|0
1599658500000|2020-09-09 13:35:00|38884.35|38884.35|38959.66|38959.66|38959.66|38959.66|38862.53|38862.53|0
1599658800000|2020-09-09 13:40:00|38974.21|38974.21|39037.58|39037.58|39037.58|39037.58|38974.21|38974.21|0
1599659100000|2020-09-09 13:45:00|39066.67|39066.67|39065.92|39065.92|39090.42|39090.42|39036.24|39036.24|0
1599659400000|2020-09-09 13:50:00|39073.19|39073.19|39142.69|39142.69|39142.69|39142.69|39068.62|39068.62|0
1599659700000|2020-09-09 13:55:00|39126.81|39126.81|39097.86|39097.86|39134.08|39134.08|39073.61|39073.61|0
1599660000000|2020-09-09 14:00:00|39105.14|39105.14|39049.77|39049.77|39154.29|39154.29|39049.77|39049.77|0
1599660300000|2020-09-09 14:05:00|39057.05|39057.05|39059.27|39059.27|39122.82|39122.82|39037.27|39037.27|0
1599660600000|2020-09-09 14:10:00|39066.54|39066.54|39112.91|39112.91|39142.01|39142.01|39066.54|39066.54|0
1599660900000|2020-09-09 14:15:00|39127.46|39127.46|39181.08|39181.08|39210.68|39210.68|39127.46|39127.46|0
1599661200000|2020-09-09 14:20:00|39173.81|39173.81|39237.51|39237.51|39238.84|39238.84|39165.2|39165.2|0
1599661500000|2020-09-09 14:25:00|39230.23|39230.23|39228.31|39228.31|39264.68|39264.68|39228.31|39228.31|0
1599661800000|2020-09-09 14:30:00|39235.59|39235.59|39194.67|39194.67|39243.67|39243.67|39194.67|39194.67|0
1599662100000|2020-09-09 14:35:00|39187.39|39187.39|39192.75|39192.75|39214.57|39214.57|39168.25|39168.25|0
1599662400000|2020-09-09 14:40:00|39194.09|39194.09|39157.06|39157.06|39194.09|39194.09|39132.56|39132.56|0
1599662700000|2020-09-09 14:45:00|39164.34|39164.34|39121.25|39121.25|39174.29|39174.29|39112.08|39112.08|0
1599663000000|2020-09-09 14:50:00|39122.58|39122.58|39056.64|39056.64|39137.13|39137.13|39049.37|39049.37|0
1599663300000|2020-09-09 14:55:00|39034.82|39034.82|39082.25|39082.25|39096.8|39096.8|39032.14|39032.14|0
1599663600000|2020-09-09 15:00:00|39089.52|39089.52|39105.56|39105.56|39113.04|39113.04|39074.58|39074.58|0
1599663900000|2020-09-09 15:05:00|39098.28|39098.28|39053.99|39053.99|39098.28|39098.28|39052.65|39052.65|0
1599664200000|2020-09-09 15:10:00|39061.26|39061.26|39119.69|39119.69|39139.44|39139.44|39055.32|39055.32|0
1599664500000|2020-09-09 15:15:00|39112.41|39112.41|39121|39121|39137.78|39137.78|39097.87|39097.87|0
1599664800000|2020-09-09 15:20:00|39113.72|39113.72|39128.52|39128.52|39161.63|39161.63|39107.79|39107.79|0
1599665100000|2020-09-09 15:25:00|39127.18|39127.18|39110.13|39110.13|39137.14|39137.14|39090.66|39090.66|0
1599722100000|2020-09-10 07:15:00|38960.81|38960.81|38968.68|38968.68|38975.95|38975.95|38858.97|38858.97|0
1599722400000|2020-09-10 07:20:00|38963.33|38963.33|38908.3|38908.3|38963.33|38963.33|38851.44|38851.44|0
1599722700000|2020-09-10 07:25:00|38901.02|38901.02|38916.7|38916.7|38930.12|38930.12|38885.72|38885.72|0
1599723000000|2020-09-10 07:30:00|38905.99|38905.99|38830.73|38830.73|38956.48|38956.48|38830.73|38830.73|0
1599723300000|2020-09-10 07:35:00|38845.28|38845.28|38913.65|38913.65|38913.65|38913.65|38845.28|38845.28|0
1599723600000|2020-09-10 07:40:00|38899.1|38899.1|38824.26|38824.26|38909.63|38909.63|38809.71|38809.71|0
1599723900000|2020-09-10 07:45:00|38838.81|38838.81|38851.25|38851.25|38894.37|38894.37|38836.08|38836.08|0
1599724200000|2020-09-10 07:50:00|38858.53|38858.53|38802.26|38802.26|38858.53|38858.53|38786.95|38786.95|0
1599724500000|2020-09-10 07:55:00|38809.53|38809.53|38877.67|38877.67|38892.22|38892.22|38809.53|38809.53|0
1599724800000|2020-09-10 08:00:00|38882.27|38882.27|38904.09|38904.09|38904.09|38904.09|38844.56|38844.56|0
1599725100000|2020-09-10 08:05:00|38900.07|38900.07|38864.06|38864.06|38910.96|38910.96|38864.06|38864.06|0
1599725400000|2020-09-10 08:10:00|38868.07|38868.07|38856.78|38856.78|38904.44|38904.44|38856.78|38856.78|0
1599725700000|2020-09-10 08:15:00|38834.96|38834.96|38815.24|38815.24|38862.72|38862.72|38789.4|38789.4|0
1599726000000|2020-09-10 08:20:00|38807.96|38807.96|38777|38777|38807.96|38807.96|38718.81|38718.81|0
1599726300000|2020-09-10 08:25:00|38784.27|38784.27|38822.74|38822.74|38831.93|38831.93|38782.94|38782.94|0
1599726600000|2020-09-10 08:30:00|38821.4|38821.4|38826.58|38826.58|38835.19|38835.19|38802.84|38802.84|0
1599726900000|2020-09-10 08:35:00|38833.85|38833.85|38863.68|38863.68|38863.68|38863.68|38819.3|38819.3|0
1599727200000|2020-09-10 08:40:00|38862.34|38862.34|38908.84|38908.84|38908.84|38908.84|38862.34|38862.34|0
1599727500000|2020-09-10 08:45:00|38911.52|38911.52|38905.58|38905.58|38923.39|38923.39|38892.95|38892.95|0
1599727800000|2020-09-10 08:50:00|38908.26|38908.26|38889.12|38889.12|38908.26|38908.26|38870.55|38870.55|0
1599728100000|2020-09-10 08:55:00|38896.39|38896.39|38873.99|38873.99|38913.03|38913.03|38873.99|38873.99|0
1599728400000|2020-09-10 09:00:00|38866.71|38866.71|38864.04|38864.04|38866.71|38866.71|38848.15|38848.15|0
1599728700000|2020-09-10 09:05:00|38856.76|38856.76|38895.81|38895.81|38895.81|38895.81|38846.81|38846.81|0
1599729000000|2020-09-10 09:10:00|38903.08|38903.08|38909.02|38909.02|38934.86|38934.86|38895.81|38895.81|0
1599729300000|2020-09-10 09:15:00|38901.74|38901.74|38916.29|38916.29|38916.29|38916.29|38879.92|38879.92|0
1599729600000|2020-09-10 09:20:00|38923.57|38923.57|38857.34|38857.34|38923.57|38923.57|38857.34|38857.34|0
1599729900000|2020-09-10 09:25:00|38864.62|38864.62|38899.65|38899.65|38899.65|38899.65|38864.62|38864.62|0
1599730200000|2020-09-10 09:30:00|38906.92|38906.92|38934.45|38934.45|38934.86|38934.86|38892.37|38892.37|0
1599730500000|2020-09-10 09:35:00|38941.73|38941.73|38962.97|38962.97|38962.97|38962.97|38934.45|38934.45|0
1599730800000|2020-09-10 09:40:00|38948.42|38948.42|38941.14|38941.14|38948.42|38948.42|38912.05|38912.05|0
1599731100000|2020-09-10 09:45:00|38937.13|38937.13|38961.63|38961.63|38961.63|38961.63|38937.13|38937.13|0
1599731400000|2020-09-10 09:50:00|38954.35|38954.35|38964.3|38964.3|38971.58|38971.58|38947.08|38947.08|0
1599731700000|2020-09-10 09:55:00|38965.64|38965.64|38933.29|38933.29|38972.92|38972.92|38923.34|38923.34|0
1599732000000|2020-09-10 10:00:00|38931.95|38931.95|38957.16|38957.16|38958.37|38958.37|38931.95|38931.95|0
1599732300000|2020-09-10 10:05:00|38949.88|38949.88|38942.61|38942.61|38949.88|38949.88|38939.93|38939.93|0
1599732600000|2020-09-10 10:10:00|38941.27|38941.27|38937.25|38937.25|38948.54|38948.54|38928.64|38928.64|0
1599732900000|2020-09-10 10:15:00|38929.98|38929.98|38961|38961|38973.62|38973.62|38929.98|38929.98|0
1599733200000|2020-09-10 10:20:00|38953.72|38953.72|38945.82|38945.82|38953.72|38953.72|38938.55|38938.55|0
1599733500000|2020-09-10 10:25:00|38948.5|38948.5|38932.61|38932.61|38951.17|38951.17|38932.61|38932.61|0
1599733800000|2020-09-10 10:30:00|38925.34|38925.34|38931.27|38931.27|38945.24|38945.24|38925.34|38925.34|0
1599734100000|2020-09-10 10:35:00|38938.55|38938.55|38851.84|38851.84|38938.55|38938.55|38851.84|38851.84|0
1599734400000|2020-09-10 10:40:00|38859.11|38859.11|38826|38826|38875|38875|38826|38826|0
1599734700000|2020-09-10 10:45:00|38818.73|38818.73|38802.16|38802.16|38818.73|38818.73|38780.34|38780.34|0
1599735000000|2020-09-10 10:50:00|38809.43|38809.43|38827.42|38827.42|38830.67|38830.67|38801.58|38801.58|0
1599735300000|2020-09-10 10:55:00|38826.79|38826.79|38799.03|38799.03|38829.46|38829.46|38791.76|38791.76|0
1599735600000|2020-09-10 11:00:00|38796.2|38796.2|38806.45|38806.45|38826.78|38826.78|38774.38|38774.38|0
1599735900000|2020-09-10 11:05:00|38813.72|38813.72|38839.56|38839.56|38842.23|38842.23|38813.72|38813.72|0
1599736200000|2020-09-10 11:10:00|38846.83|38846.83|38859.76|38859.76|38897.47|38897.47|38839.56|38839.56|0
1599736500000|2020-09-10 11:15:00|38852.49|38852.49|38813.72|38813.72|38852.49|38852.49|38790.28|38790.28|0
1599736800000|2020-09-10 11:20:00|38806.45|38806.45|38803.19|38803.19|38846.83|38846.83|38803.19|38803.19|0
1599737100000|2020-09-10 11:25:00|38817.74|38817.74|38874.01|38874.01|38874.01|38874.01|38817.74|38817.74|0
1599737400000|2020-09-10 11:30:00|38872.67|38872.67|38862.72|38862.72|38872.67|38872.67|38845.49|38845.49|0
1599737700000|2020-09-10 11:35:00|38869.99|38869.99|38906.36|38906.36|38913.63|38913.63|38862.72|38862.72|0
1599738000000|2020-09-10 11:40:00|38920.91|38920.91|38897.75|38897.75|38942.73|38942.73|38897.75|38897.75|0
1599738300000|2020-09-10 11:45:00|38890.47|38890.47|38907.6|38907.6|38922.14|38922.14|38890.47|38890.47|0
1599738600000|2020-09-10 11:50:00|38914.87|38914.87|38913.53|38913.53|38939.37|38939.37|38913.53|38913.53|0
1599738900000|2020-09-10 11:55:00|38920.81|38920.81|38936.69|38936.69|38951.24|38951.24|38919.47|38919.47|0
1599739200000|2020-09-10 12:00:00|38929.42|38929.42|38992.96|38992.96|38992.96|38992.96|38929.42|38929.42|0
1599739500000|2020-09-10 12:05:00|38985.69|38985.69|38976.5|38976.5|39004.25|39004.25|38969.22|38969.22|0
1599739800000|2020-09-10 12:10:00|38961.95|38961.95|38956.01|38956.01|38991.04|38991.04|38948.74|38948.74|0
1599740100000|2020-09-10 12:15:00|38948.74|38948.74|38987.79|38987.79|38995.06|38995.06|38935.53|38935.53|0
1599740400000|2020-09-10 12:20:00|38980.51|38980.51|38965.97|38965.97|38987.79|38987.79|38942.8|38942.8|0
1599740700000|2020-09-10 12:25:00|38958.69|38958.69|38921.56|38921.56|38965.97|38965.97|38921.56|38921.56|0
1599741000000|2020-09-10 12:30:00|38936.11|38936.11|38873.9|38873.9|38936.11|38936.11|38854.76|38854.76|0
1599741300000|2020-09-10 12:35:00|38881.18|38881.18|38954.09|38954.09|38991.8|38991.8|38866.63|38866.63|0
1599741600000|2020-09-10 12:40:00|38956.77|38956.77|38991.8|38991.8|39022.24|39022.24|38949.5|38949.5|0
1599741900000|2020-09-10 12:45:00|38990.46|38990.46|39020.32|39020.32|39042.14|39042.14|38983.19|38983.19|0
1599742200000|2020-09-10 12:50:00|39018.98|39018.98|39049.41|39049.41|39058.03|39058.03|39018.98|39018.98|0
1599742500000|2020-09-10 12:55:00|39056.69|39056.69|39048.07|39048.07|39056.69|39056.69|39018.98|39018.98|0
1599742800000|2020-09-10 13:00:00|39055.35|39055.35|39032.19|39032.19|39069.9|39069.9|39027.59|39027.59|0
1599743100000|2020-09-10 13:05:00|39017.64|39017.64|38994.48|38994.48|39040.8|39040.8|38983.95|38983.95|0
1599743400000|2020-09-10 13:10:00|38987.21|38987.21|38942.22|38942.22|38995.82|38995.82|38930.35|38930.35|0
1599743700000|2020-09-10 13:15:00|38934.95|38934.95|39034.28|39034.28|39034.28|39034.28|38934.95|38934.95|0
1599744000000|2020-09-10 13:20:00|39041.56|39041.56|39152.01|39152.01|39152.01|39152.01|39041.56|39041.56|0
1599744300000|2020-09-10 13:25:00|39144.73|39144.73|39197.74|39197.74|39197.74|39197.74|39130.18|39130.18|0
1599744600000|2020-09-10 13:30:00|39183.2|39183.2|39242.9|39242.9|39250.18|39250.18|39162.71|39162.71|0
1599744900000|2020-09-10 13:35:00|39228.36|39228.36|39232.37|39232.37|39252.85|39252.85|39196|39196|0
1599745200000|2020-09-10 13:40:00|39233.71|39233.71|39221.84|39221.84|39266.82|39266.82|39207.29|39207.29|0
1599745500000|2020-09-10 13:45:00|39220.5|39220.5|39164.99|39164.99|39227.19|39227.19|39164.99|39164.99|0
1599745800000|2020-09-10 13:50:00|39172.26|39172.26|39194.08|39194.08|39194.08|39194.08|39156.96|39156.96|0
1599746100000|2020-09-10 13:55:00|39186.81|39186.81|39146.3|39146.3|39204.03|39204.03|39133.09|39133.09|0
1599746400000|2020-09-10 14:00:00|39139.03|39139.03|39178.79|39178.79|39193.33|39193.33|39139.03|39139.03|0
1599746700000|2020-09-10 14:05:00|39171.51|39171.51|39150.27|39150.27|39174.19|39174.19|39098.02|39098.02|0
1599747000000|2020-09-10 14:10:00|39157.55|39157.55|39118.5|39118.5|39157.55|39157.55|39094|39094|0
1599747300000|2020-09-10 14:15:00|39125.77|39125.77|39149.56|39149.56|39158.17|39158.17|39125.77|39125.77|0
1599747600000|2020-09-10 14:20:00|39142.29|39142.29|39061.11|39061.11|39142.29|39142.29|39061.11|39061.11|0
1599747900000|2020-09-10 14:25:00|39058.43|39058.43|39078.92|39078.92|39096.14|39096.14|39025.32|39025.32|0
1599748200000|2020-09-10 14:30:00|39086.19|39086.19|39146.43|39146.43|39153|39153|39084.85|39084.85|0
1599748500000|2020-09-10 14:35:00|39139.16|39139.16|39192.41|39192.41|39193.67|39193.67|39139.16|39139.16|0
1599748800000|2020-09-10 14:40:00|39185.14|39185.14|39181.2|39181.2|39210.97|39210.97|39156.04|39156.04|0
1599749100000|2020-09-10 14:45:00|39188.48|39188.48|39114.41|39114.41|39188.48|39188.48|39082.64|39082.64|0
1599749400000|2020-09-10 14:50:00|39121.68|39121.68|39154.79|39154.79|39175.28|39175.28|39113.07|39113.07|0
1599749700000|2020-09-10 14:55:00|39162.07|39162.07|39107.31|39107.31|39162.07|39162.07|39095.34|39095.34|0
1599750000000|2020-09-10 15:00:00|39108.65|39108.65|39145.98|39145.98|39183.69|39183.69|39080.84|39080.84|0
1599750300000|2020-09-10 15:05:00|39153.25|39153.25|39193.64|39193.64|39215.46|39215.46|39144.64|39144.64|0
1599750600000|2020-09-10 15:10:00|39191.62|39191.62|39243.44|39243.44|39270.64|39270.64|39178.58|39178.58|0
1599750900000|2020-09-10 15:15:00|39242.1|39242.1|39248.4|39248.4|39257.99|39257.99|39212.66|39212.66|0
1599751200000|2020-09-10 15:20:00|39255.67|39255.67|39301.87|39301.87|39308.74|39308.74|39247.46|39247.46|0
1599751500000|2020-09-10 15:25:00|39300.53|39300.53|39373.99|39373.99|39377.41|39377.41|39298.38|39298.38|0
1599808500000|2020-09-11 07:15:00|39352.65|39352.65|39406.42|39406.42|39416.96|39416.96|39336.18|39336.18|0
1599808800000|2020-09-11 07:20:00|39410.19|39410.19|39451.92|39451.92|39478.33|39478.33|39388.95|39388.95|0
1599809100000|2020-09-11 07:25:00|39466.46|39466.46|39434.87|39434.87|39498.99|39498.99|39434.87|39434.87|0
1599809400000|2020-09-11 07:30:00|39436.21|39436.21|39352.18|39352.18|39438.88|39438.88|39352.18|39352.18|0
1599809700000|2020-09-11 07:35:00|39354.86|39354.86|39336.72|39336.72|39354.86|39354.86|39312.55|39312.55|0
1599810000000|2020-09-11 07:40:00|39332.7|39332.7|39320.41|39320.41|39354.53|39354.53|39297.25|39297.25|0
1599810300000|2020-09-11 07:45:00|39321.74|39321.74|39278.68|39278.68|39346.24|39346.24|39278.68|39278.68|0
1599810600000|2020-09-11 07:50:00|39293.23|39293.23|39386.2|39386.2|39386.2|39386.2|39254.18|39254.18|0
1599810900000|2020-09-11 07:55:00|39384.86|39384.86|39347.73|39347.73|39384.86|39384.86|39333.19|39333.19|0
1599811200000|2020-09-11 08:00:00|39325.91|39325.91|39359.6|39359.6|39372.81|39372.81|39325.91|39325.91|0
1599811500000|2020-09-11 08:05:00|39362.28|39362.28|39377.59|39377.59|39392.14|39392.14|39343.72|39343.72|0
1599811800000|2020-09-11 08:10:00|39363.04|39363.04|39391.73|39391.73|39399.59|39399.59|39355.77|39355.77|0
1599812100000|2020-09-11 08:15:00|39399.01|39399.01|39387.16|39387.16|39405.12|39405.12|39373.19|39373.19|0
1599812400000|2020-09-11 08:20:00|39394.43|39394.43|39372.49|39372.49|39411.53|39411.53|39365.21|39365.21|0
1599812700000|2020-09-11 08:25:00|39365.21|39365.21|39367.92|39367.92|39404.26|39404.26|39357.97|39357.97|0
1599813000000|2020-09-11 08:30:00|39382.46|39382.46|39416.73|39416.73|39416.73|39416.73|39347.08|39347.08|0
1599813300000|2020-09-11 08:35:00|39420.75|39420.75|39487.55|39487.55|39522|39522|39420.75|39420.75|0
1599813600000|2020-09-11 08:40:00|39465.73|39465.73|39449.84|39449.84|39474.34|39474.34|39435.3|39435.3|0
1599813900000|2020-09-11 08:45:00|39457.12|39457.12|39450.45|39450.45|39463.16|39463.16|39424.11|39424.11|0
1599814200000|2020-09-11 08:50:00|39443.17|39443.17|39479.29|39479.29|39497.85|39497.85|39423.77|39423.77|0
1599814500000|2020-09-11 08:55:00|39477.95|39477.95|39417.95|39417.95|39477.95|39477.95|39375.54|39375.54|0
1599814800000|2020-09-11 09:00:00|39415.27|39415.27|39497.96|39497.96|39503.89|39503.89|39406.66|39406.66|0
1599815100000|2020-09-11 09:05:00|39512.51|39512.51|39559.23|39559.23|39559.23|39559.23|39512.51|39512.51|0
1599815400000|2020-09-11 09:10:00|39551.96|39551.96|39579.71|39579.71|39579.71|39579.71|39542.01|39542.01|0
1599815700000|2020-09-11 09:15:00|39578.38|39578.38|39541.88|39541.88|39578.38|39578.38|39525.36|39525.36|0
1599816000000|2020-09-11 09:20:00|39543.22|39543.22|39584.15|39584.15|39598.69|39598.69|39537.28|39537.28|0
1599816300000|2020-09-11 09:25:00|39555.05|39555.05|39547.2|39547.2|39559.07|39559.07|39521.36|39521.36|0
1599816600000|2020-09-11 09:30:00|39539.92|39539.92|39553.13|39553.13|39554.47|39554.47|39528.63|39528.63|0
1599816900000|2020-09-11 09:35:00|39538.58|39538.58|39562.5|39562.5|39571.11|39571.11|39538.58|39538.58|0
1599817200000|2020-09-11 09:40:00|39547.95|39547.95|39510.25|39510.25|39555.23|39555.23|39502.97|39502.97|0
1599817500000|2020-09-11 09:45:00|39502.97|39502.97|39520.2|39520.2|39542.02|39542.02|39501.63|39501.63|0
1599817800000|2020-09-11 09:50:00|39527.47|39527.47|39583.72|39583.72|39583.72|39583.72|39512.92|39512.92|0
1599818100000|2020-09-11 09:55:00|39598.26|39598.26|39609.38|39609.38|39619.33|39619.33|39581.62|39581.62|0
1599818400000|2020-09-11 10:00:00|39610.71|39610.71|39611.3|39611.3|39643.07|39643.07|39592.15|39592.15|0
1599818700000|2020-09-11 10:05:00|39625.84|39625.84|39613.39|39613.39|39656.28|39656.28|39596.17|39596.17|0
1599819000000|2020-09-11 10:10:00|39614.73|39614.73|39595.01|39595.01|39622.76|39622.76|39580.46|39580.46|0
1599819300000|2020-09-11 10:15:00|39593.67|39593.67|39636.73|39636.73|39636.73|39636.73|39583.13|39583.13|0
1599819600000|2020-09-11 10:20:00|39632.71|39632.71|39637.49|39637.49|39656.05|39656.05|39615.67|39615.67|0
1599819900000|2020-09-11 10:25:00|39636.15|39636.15|39627.89|39627.89|39645.69|39645.69|39623.87|39623.87|0
1599820200000|2020-09-11 10:30:00|39625.21|39625.21|39665.02|39665.02|39673.63|39673.63|39625.21|39625.21|0
1599820500000|2020-09-11 10:35:00|39662.34|39662.34|39672.29|39672.29|39679.56|39679.56|39635.92|39635.92|0
1599820800000|2020-09-11 10:40:00|39673.63|39673.63|39697.37|39697.37|39697.37|39697.37|39659.66|39659.66|0
1599821100000|2020-09-11 10:45:00|39700.05|39700.05|39704.64|39704.64|39736.42|39736.42|39700.05|39700.05|0
1599821400000|2020-09-11 10:50:00|39702.76|39702.76|39671.06|39671.06|39703.39|39703.39|39671.06|39671.06|0
1599821700000|2020-09-11 10:55:00|39678.34|39678.34|39671.31|39671.31|39686.92|39686.92|39668.63|39668.63|0
1599822000000|2020-09-11 11:00:00|39673.19|39673.19|39705.55|39705.55|39713.58|39713.58|39670.52|39670.52|0
1599822300000|2020-09-11 11:05:00|39712.82|39712.82|39705.5|39705.5|39719.51|39719.51|39702.82|39702.82|0
1599822600000|2020-09-11 11:10:00|39690.95|39690.95|39682.34|39682.34|39699.56|39699.56|39647.3|39647.3|0
1599822900000|2020-09-11 11:15:00|39696.88|39696.88|39700.67|39700.67|39710.62|39710.62|39685.59|39685.59|0
1599823200000|2020-09-11 11:20:00|39693.4|39693.4|39680.77|39680.77|39693.4|39693.4|39677.51|39677.51|0
1599823500000|2020-09-11 11:25:00|39688.04|39688.04|39659.53|39659.53|39695.32|39695.32|39659.53|39659.53|0
1599823800000|2020-09-11 11:30:00|39674.08|39674.08|39676.75|39676.75|39684.03|39684.03|39660.87|39660.87|0
1599824100000|2020-09-11 11:35:00|39669.48|39669.48|39708.53|39708.53|39708.53|39708.53|39669.48|39669.48|0
1599824400000|2020-09-11 11:40:00|39715.8|39715.8|39737.04|39737.04|39739.72|39739.72|39691.3|39691.3|0
1599824700000|2020-09-11 11:45:00|39729.77|39729.77|39766.98|39766.98|39800.67|39800.67|39729.77|39729.77|0
1599825000000|2020-09-11 11:50:00|39764.3|39764.3|39746.7|39746.7|39767.94|39767.94|39678.56|39678.56|0
1599825300000|2020-09-11 11:55:00|39761.25|39761.25|39749.37|39749.37|39787.66|39787.66|39749.37|39749.37|0
1599825600000|2020-09-11 12:00:00|39742.1|39742.1|39706.31|39706.31|39778.47|39778.47|39690.43|39690.43|0
1599825900000|2020-09-11 12:05:00|39720.86|39720.86|39741.34|39741.34|39741.34|39741.34|39714.17|39714.17|0
1599826200000|2020-09-11 12:10:00|39742.68|39742.68|39801.45|39801.45|39808.73|39808.73|39722.78|39722.78|0
1599826500000|2020-09-11 12:15:00|39800.11|39800.11|39819.84|39819.84|39827.11|39827.11|39790.74|39790.74|0
1599826800000|2020-09-11 12:20:00|39805.29|39805.29|39787.46|39787.46|39805.29|39805.29|39786.88|39786.88|0
1599827100000|2020-09-11 12:25:00|39788.8|39788.8|39782.87|39782.87|39800.09|39800.09|39754.35|39754.35|0
1599827400000|2020-09-11 12:30:00|39780.19|39780.19|39739.8|39739.8|39794.74|39794.74|39739.8|39739.8|0
1599827700000|2020-09-11 12:35:00|39732.53|39732.53|39730.61|39730.61|39739.22|39739.22|39703.43|39703.43|0
1599828000000|2020-09-11 12:40:00|39723.34|39723.34|39731.95|39731.95|39746.5|39746.5|39716.06|39716.06|0
1599828300000|2020-09-11 12:45:00|39739.22|39739.22|39722.15|39722.15|39753.77|39753.77|39719.32|39719.32|0
1599828600000|2020-09-11 12:50:00|39728.09|39728.09|39734.1|39734.1|39738.12|39738.12|39712.28|39712.28|0
1599828900000|2020-09-11 12:55:00|39736.78|39736.78|39755.34|39755.34|39755.34|39755.34|39723.57|39723.57|0
1599829200000|2020-09-11 13:00:00|39751.33|39751.33|39771.23|39771.23|39814.87|39814.87|39751.33|39751.33|0
1599829500000|2020-09-11 13:05:00|39768.55|39768.55|39767.9|39767.9|39769.24|39769.24|39752.01|39752.01|0
1599829800000|2020-09-11 13:10:00|39766.56|39766.56|39817.48|39817.48|39817.48|39817.48|39750.67|39750.67|0
1599830100000|2020-09-11 13:15:00|39816.14|39816.14|39856.52|39856.52|39885.62|39885.62|39816.14|39816.14|0
1599830400000|2020-09-11 13:20:00|39863.8|39863.8|39837.38|39837.38|39865.14|39865.14|39824.75|39824.75|0
1599830700000|2020-09-11 13:25:00|39838.72|39838.72|39780.53|39780.53|39838.72|39838.72|39780.53|39780.53|0
1599831000000|2020-09-11 13:30:00|39764.64|39764.64|39648.26|39648.26|39775.93|39775.93|39648.26|39648.26|0
1599831300000|2020-09-11 13:35:00|39655.53|39655.53|39646.92|39646.92|39701.85|39701.85|39617.82|39617.82|0
1599831600000|2020-09-11 13:40:00|39639.65|39639.65|39677.35|39677.35|39693.24|39693.24|39603.28|39603.28|0
1599831900000|2020-09-11 13:45:00|39676.02|39676.02|39715.82|39715.82|39732.29|39732.29|39674.1|39674.1|0
1599832200000|2020-09-11 13:50:00|39714.48|39714.48|39674.5|39674.5|39714.48|39714.48|39620.91|39620.91|0
1599832500000|2020-09-11 13:55:00|39696.32|39696.32|39601.58|39601.58|39696.32|39696.32|39594.31|39594.31|0
1599832800000|2020-09-11 14:00:00|39608.86|39608.86|39708.78|39708.78|39720.64|39720.64|39601.58|39601.58|0
1599833100000|2020-09-11 14:05:00|39710.12|39710.12|39609.6|39609.6|39740.55|39740.55|39602.32|39602.32|0
1599833400000|2020-09-11 14:10:00|39595.05|39595.05|39689.74|39689.74|39714.82|39714.82|39592.32|39592.32|0
1599833700000|2020-09-11 14:15:00|39691.08|39691.08|39741.59|39741.59|39747.53|39747.53|39679.79|39679.79|0
1599834000000|2020-09-11 14:20:00|39740.25|39740.25|39690.34|39690.34|39742.15|39742.15|39650.27|39650.27|0
1599834300000|2020-09-11 14:25:00|39691.68|39691.68|39718.86|39718.86|39750.05|39750.05|39691.68|39691.68|0
1599834600000|2020-09-11 14:30:00|39726.13|39726.13|39672.77|39672.77|39747.91|39747.91|39672.77|39672.77|0
1599834900000|2020-09-11 14:35:00|39680.04|39680.04|39677.74|39677.74|39689.46|39689.46|39649.61|39649.61|0
1599835200000|2020-09-11 14:40:00|39678.55|39678.55|39741.21|39741.21|39746.57|39746.57|39677.74|39677.74|0
1599835500000|2020-09-11 14:45:00|39739.88|39739.88|39808.02|39808.02|39822.57|39822.57|39730.86|39730.86|0
1599835800000|2020-09-11 14:50:00|39809.36|39809.36|39886.11|39886.11|39893.38|39893.38|39802.08|39802.08|0
1599836100000|2020-09-11 14:55:00|39893.38|39893.38|39896.75|39896.75|39918.97|39918.97|39867.55|39867.55|0
1599836400000|2020-09-11 15:00:00|39898.08|39898.08|39944.23|39944.23|39952.84|39952.84|39877.6|39877.6|0
1599836700000|2020-09-11 15:05:00|39945.57|39945.57|39986.71|39986.71|39993.98|39993.98|39937.89|39937.89|0
1599837000000|2020-09-11 15:10:00|39979.44|39979.44|39985.19|39985.19|39998.4|39998.4|39959.53|39959.53|0
1599837300000|2020-09-11 15:15:00|39992.47|39992.47|40108.32|40108.32|40108.32|40108.32|39982.52|39982.52|0
1599837600000|2020-09-11 15:20:00|40101.05|40101.05|40012.09|40012.09|40115.59|40115.59|39985.71|39985.71|0
1599837900000|2020-09-11 15:25:00|39990.27|39990.27|39981.93|39981.93|40013.43|40013.43|39967.84|39967.84|0
1600067700000|2020-09-14 07:15:00|40113.62|40113.62|40079.52|40079.52|40128.93|40128.93|40047.75|40047.75|0
1600068000000|2020-09-14 07:20:00|40084.88|40084.88|40096.52|40096.52|40116.42|40116.42|40083.54|40083.54|0
1600068300000|2020-09-14 07:25:00|40103.79|40103.79|40039.49|40039.49|40109.15|40109.15|40017.67|40017.67|0
1600068600000|2020-09-14 07:30:00|40024.94|40024.94|39951.45|39951.45|40032.22|40032.22|39945.51|39945.51|0
1600068900000|2020-09-14 07:35:00|39944.17|39944.17|40003.7|40003.7|40031.46|40031.46|39937.48|39937.48|0
1600069200000|2020-09-14 07:40:00|40010.98|40010.98|39964.07|39964.07|40018.25|40018.25|39949.53|39949.53|0
1600069500000|2020-09-14 07:45:00|39956.8|39956.8|39999.86|39999.86|39999.86|39999.86|39926.37|39926.37|0
1600069800000|2020-09-14 07:50:00|40001.2|40001.2|39931.72|39931.72|40001.2|40001.2|39924.45|39924.45|0
1600070100000|2020-09-14 07:55:00|39946.27|39946.27|39945.69|39945.69|39963.49|39963.49|39931.14|39931.14|0
1600070400000|2020-09-14 08:00:00|39952.96|39952.96|40011.79|40011.79|40043.68|40043.68|39952.96|39952.96|0
1600070700000|2020-09-14 08:05:00|40019.06|40019.06|40015.04|40015.04|40060.03|40060.03|40012.37|40012.37|0
1600071000000|2020-09-14 08:10:00|40000.5|40000.5|40007.77|40007.77|40015.04|40015.04|40000.5|40000.5|0
1600071300000|2020-09-14 08:15:00|40015.04|40015.04|40034.35|40034.35|40046.93|40046.93|40004.63|40004.63|0
1600071600000|2020-09-14 08:20:00|40019.8|40019.8|39979.82|39979.82|40037.43|40037.43|39972.55|39972.55|0
1600071900000|2020-09-14 08:25:00|39987.1|39987.1|39982.38|39982.38|40020.67|40020.67|39977.03|39977.03|0
1600072200000|2020-09-14 08:30:00|39985.06|39985.06|39898.44|39898.44|39987.74|39987.74|39898.44|39898.44|0
1600072500000|2020-09-14 08:35:00|39899.69|39899.69|39938.74|39938.74|39961.9|39961.9|39899.69|39899.69|0
1600072800000|2020-09-14 08:40:00|39924.19|39924.19|39931.47|39931.47|39931.47|39931.47|39887.82|39887.82|0
1600073100000|2020-09-14 08:45:00|39924.19|39924.19|39933.52|39933.52|39939.45|39939.45|39910.36|39910.36|0
1600073400000|2020-09-14 08:50:00|39934.85|39934.85|39856.76|39856.76|39934.85|39934.85|39827.67|39827.67|0
1600073700000|2020-09-14 08:55:00|39854.08|39854.08|39876.84|39876.84|39885.45|39885.45|39846.41|39846.41|0
1600074000000|2020-09-14 09:00:00|39875.5|39875.5|39863.81|39863.81|39882.77|39882.77|39833.2|39833.2|0
1600074300000|2020-09-14 09:05:00|39862.47|39862.47|39839.31|39839.31|39872.42|39872.42|39837.97|39837.97|0
1600074600000|2020-09-14 09:10:00|39832.03|39832.03|39790.31|39790.31|39847.92|39847.92|39788.97|39788.97|0
1600074900000|2020-09-14 09:15:00|39768.49|39768.49|39818.83|39818.83|39843.32|39843.32|39768.49|39768.49|0
1600075200000|2020-09-14 09:20:00|39804.28|39804.28|39862.07|39862.07|39862.47|39862.47|39800.26|39800.26|0
1600075500000|2020-09-14 09:25:00|39847.52|39847.52|39846.18|39846.18|39847.52|39847.52|39824.36|39824.36|0
1600075800000|2020-09-14 09:30:00|39853.46|39853.46|39827.98|39827.98|39868|39868|39827.36|39827.36|0
1600076100000|2020-09-14 09:35:00|39842.53|39842.53|39761.76|39761.76|39849.81|39849.81|39761.76|39761.76|0
1600076400000|2020-09-14 09:40:00|39769.04|39769.04|39750.88|39750.88|39769.04|39769.04|39688.67|39688.67|0
1600076700000|2020-09-14 09:45:00|39743.6|39743.6|39768.86|39768.86|39783.41|39783.41|39729.05|39729.05|0
1600077000000|2020-09-14 09:50:00|39790.68|39790.68|39827.05|39827.05|39827.05|39827.05|39782.07|39782.07|0
1600077300000|2020-09-14 09:55:00|39812.5|39812.5|39805.23|39805.23|39813.84|39813.84|39797.95|39797.95|0
1600077600000|2020-09-14 10:00:00|39802.55|39802.55|39790.68|39790.68|39828.39|39828.39|39789.34|39789.34|0
1600077900000|2020-09-14 10:05:00|39797.95|39797.95|39816.52|39816.52|39841.02|39841.02|39797.95|39797.95|0
1600078200000|2020-09-14 10:10:00|39816.92|39816.92|39729.25|39729.25|39816.92|39816.92|39729.25|39729.25|0
1600078500000|2020-09-14 10:15:00|39743.8|39743.8|39810.18|39810.18|39810.18|39810.18|39743.8|39743.8|0
1600078800000|2020-09-14 10:20:00|39802.9|39802.9|39789.75|39789.75|39807.91|39807.91|39752.04|39752.04|0
1600079100000|2020-09-14 10:25:00|39782.47|39782.47|39814.25|39814.25|39815.58|39815.58|39775.2|39775.2|0
1600079400000|2020-09-14 10:30:00|39815.58|39815.58|39842.76|39842.76|39850.03|39850.03|39815.58|39815.58|0
1600079700000|2020-09-14 10:35:00|39845.44|39845.44|39880.47|39880.47|39883.15|39883.15|39845.44|39845.44|0
1600080000000|2020-09-14 10:40:00|39881.28|39881.28|39892.62|39892.62|39895.29|39895.29|39873.47|39873.47|0
1600080300000|2020-09-14 10:45:00|39885.34|39885.34|39894.89|39894.89|39894.89|39894.89|39854.91|39854.91|0
1600080600000|2020-09-14 10:50:00|39887.62|39887.62|39923.02|39923.02|39923.02|39923.02|39868.09|39868.09|0
1600080900000|2020-09-14 10:55:00|39915.75|39915.75|39974.65|39974.65|39974.65|39974.65|39914.41|39914.41|0
1600081200000|2020-09-14 11:00:00|39980.01|39980.01|39939.65|39939.65|39984.45|39984.45|39939.65|39939.65|0
1600081500000|2020-09-14 11:05:00|39932.37|39932.37|39931.58|39931.58|39968.74|39968.74|39929.7|39929.7|0
1600081800000|2020-09-14 11:10:00|39928.9|39928.9|39907.08|39907.08|39930.24|39930.24|39892.53|39892.53|0
1600082100000|2020-09-14 11:15:00|39914.36|39914.36|39886.95|39886.95|39921.63|39921.63|39873.21|39873.21|0
1600082400000|2020-09-14 11:20:00|39879.68|39879.68|39936.53|39936.53|39936.53|39936.53|39879.68|39879.68|0
1600082700000|2020-09-14 11:25:00|39943.8|39943.8|39921.98|39921.98|39952.42|39952.42|39921.98|39921.98|0
1600083000000|2020-09-14 11:30:00|39923.32|39923.32|39921.98|39921.98|39923.32|39923.32|39891.55|39891.55|0
1600083300000|2020-09-14 11:35:00|39929.26|39929.26|39895.56|39895.56|39929.26|39929.26|39888.29|39888.29|0
1600083600000|2020-09-14 11:40:00|39888.29|39888.29|39847.5|39847.5|39888.29|39888.29|39847.5|39847.5|0
1600083900000|2020-09-14 11:45:00|39848.84|39848.84|39874.68|39874.68|39881.95|39881.95|39848.84|39848.84|0
1600084200000|2020-09-14 11:50:00|39867.4|39867.4|39914.36|39914.36|39914.36|39914.36|39867.4|39867.4|0
1600084500000|2020-09-14 11:55:00|39899.81|39899.81|39866.7|39866.7|39899.81|39899.81|39860.76|39860.76|0
1600084800000|2020-09-14 12:00:00|39868.04|39868.04|39874.55|39874.55|39889.86|39889.86|39868.04|39868.04|0
1600085100000|2020-09-14 12:05:00|39877.23|39877.23|39879.91|39879.91|39891.78|39891.78|39868.62|39868.62|0
1600085400000|2020-09-14 12:10:00|39882.58|39882.58|39914.36|39914.36|39914.36|39914.36|39882.58|39882.58|0
1600085700000|2020-09-14 12:15:00|39899.81|39899.81|39952.19|39952.19|39959.46|39959.46|39897.13|39897.13|0
1600086000000|2020-09-14 12:20:00|39959.46|39959.46|39934.26|39934.26|39975.22|39975.22|39932.92|39932.92|0
1600086300000|2020-09-14 12:25:00|39941.53|39941.53|39931.58|39931.58|39948.93|39948.93|39931.58|39931.58|0
1600086600000|2020-09-14 12:30:00|39938.86|39938.86|39967.37|39967.37|39987.85|39987.85|39938.86|39938.86|0
1600086900000|2020-09-14 12:35:00|39974.64|39974.64|39976.74|39976.74|39993.97|39993.97|39968.71|39968.71|0
1600087200000|2020-09-14 12:40:00|39978.08|39978.08|39993|39993|39994.34|39994.34|39975.4|39975.4|0
1600087500000|2020-09-14 12:45:00|40000.28|40000.28|40033.27|40033.27|40033.27|40033.27|39994.34|39994.34|0
1600087800000|2020-09-14 12:50:00|40025.99|40025.99|40004.17|40004.17|40025.99|40025.99|40004.17|40004.17|0
1600088100000|2020-09-14 12:55:00|40005.51|40005.51|39982.93|39982.93|40005.51|40005.51|39969.72|39969.72|0
1600088400000|2020-09-14 13:00:00|39975.66|39975.66|39948.48|39948.48|40000.74|40000.74|39948.48|39948.48|0
1600088700000|2020-09-14 13:05:00|39955.76|39955.76|39945.8|39945.8|39961.69|39961.69|39945.8|39945.8|0
1600089000000|2020-09-14 13:10:00|39946.43|39946.43|39995.43|39995.43|40002.7|40002.7|39946.43|39946.43|0
1600089300000|2020-09-14 13:15:00|39996.77|39996.77|39970.17|39970.17|39996.77|39996.77|39956.38|39956.38|0
1600089600000|2020-09-14 13:20:00|39962.9|39962.9|39937.77|39937.77|39978.79|39978.79|39937.77|39937.77|0
1600089900000|2020-09-14 13:25:00|39952.32|39952.32|39871.09|39871.09|39952.32|39952.32|39871.09|39871.09|0
1600090200000|2020-09-14 13:30:00|39872.43|39872.43|39765.74|39765.74|39872.43|39872.43|39765.74|39765.74|0
1600090500000|2020-09-14 13:35:00|39758.47|39758.47|39748.52|39748.52|39780.87|39780.87|39722.68|39722.68|0
1600090800000|2020-09-14 13:40:00|39763.07|39763.07|39700.71|39700.71|39775.69|39775.69|39700.71|39700.71|0
1600091100000|2020-09-14 13:45:00|39678.88|39678.88|39690.53|39690.53|39699.06|39699.06|39660.1|39660.1|0
1600091400000|2020-09-14 13:50:00|39694.55|39694.55|39649.31|39649.31|39716.37|39716.37|39649.31|39649.31|0
1600091700000|2020-09-14 13:55:00|39642.04|39642.04|39650.15|39650.15|39677.33|39677.33|39630.35|39630.35|0
1600092000000|2020-09-14 14:00:00|39652.83|39652.83|39680.78|39680.78|39699.8|39699.8|39652.83|39652.83|0
1600092300000|2020-09-14 14:05:00|39682.12|39682.12|39685.02|39685.02|39710.1|39710.1|39640.75|39640.75|0
1600092600000|2020-09-14 14:10:00|39677.75|39677.75|39644.63|39644.63|39677.75|39677.75|39640.04|39640.04|0
1600092900000|2020-09-14 14:15:00|39643.3|39643.3|39687.47|39687.47|39693|39693|39643.3|39643.3|0
1600093200000|2020-09-14 14:20:00|39685.05|39685.05|39702.9|39702.9|39743.29|39743.29|39677.77|39677.77|0
1600093500000|2020-09-14 14:25:00|39700.48|39700.48|39721.47|39721.47|39728.74|39728.74|39700.48|39700.48|0
1600093800000|2020-09-14 14:30:00|39728.74|39728.74|39727.81|39727.81|39731.42|39731.42|39713.26|39713.26|0
1600094100000|2020-09-14 14:35:00|39729.14|39729.14|39727.78|39727.78|39771.83|39771.83|39720.51|39720.51|0
1600094400000|2020-09-14 14:40:00|39735.06|39735.06|39746.35|39746.35|39768.17|39768.17|39709.22|39709.22|0
1600094700000|2020-09-14 14:45:00|39745.01|39745.01|39731.04|39731.04|39750.94|39750.94|39727.78|39727.78|0
1600095000000|2020-09-14 14:50:00|39729.7|39729.7|39662.77|39662.77|39731.04|39731.04|39662.77|39662.77|0
1600095300000|2020-09-14 14:55:00|39655.49|39655.49|39600.69|39600.69|39662.77|39662.77|39585.43|39585.43|0
1600095600000|2020-09-14 15:00:00|39586.14|39586.14|39627.64|39627.64|39634.92|39634.92|39586.14|39586.14|0
1600095900000|2020-09-14 15:05:00|39620.37|39620.37|39608.5|39608.5|39627.64|39627.64|39572.71|39572.71|0
1600096200000|2020-09-14 15:10:00|39623.05|39623.05|39628.86|39628.86|39628.86|39628.86|39597.21|39597.21|0
1600096500000|2020-09-14 15:15:00|39628.05|39628.05|39659.22|39659.22|39668.89|39668.89|39628.05|39628.05|0
1600096800000|2020-09-14 15:20:00|39657.88|39657.88|39659.22|39659.22|39676.45|39676.45|39636.46|39636.46|0
1600097100000|2020-09-14 15:25:00|39666.49|39666.49|39729.11|39729.11|39741|39741|39666.49|39666.49|0
1600154100000|2020-09-15 07:15:00|39604.2|39604.2|39667.65|39667.65|39688.23|39688.23|39588.85|39588.85|0
1600154400000|2020-09-15 07:20:00|39682.2|39682.2|39688.46|39688.46|39716.98|39716.98|39666.06|39666.06|0
1600154700000|2020-09-15 07:25:00|39703.01|39703.01|39644.06|39644.06|39703.01|39703.01|39631.54|39631.54|0
1600155000000|2020-09-15 07:30:00|39646.09|39646.09|39614.23|39614.23|39682.45|39682.45|39606.96|39606.96|0
1600155300000|2020-09-15 07:35:00|39615.57|39615.57|39605.67|39605.67|39648.73|39648.73|39603.7|39603.7|0
1600155600000|2020-09-15 07:40:00|39602.99|39602.99|39652.67|39652.67|39658.33|39658.33|39600.31|39600.31|0
1600155900000|2020-09-15 07:45:00|39659.95|39659.95|39654.67|39654.67|39667.22|39667.22|39645.4|39645.4|0
1600156200000|2020-09-15 07:50:00|39650.65|39650.65|39694.8|39694.8|39694.8|39694.8|39628.83|39628.83|0
1600156500000|2020-09-15 07:55:00|39680.25|39680.25|39704.75|39704.75|39704.75|39704.75|39680.25|39680.25|0
1600156800000|2020-09-15 08:00:00|39703.5|39703.5|39678.42|39678.42|39703.5|39703.5|39665.79|39665.79|0
1600157100000|2020-09-15 08:05:00|39671.14|39671.14|39718.27|39718.27|39725.54|39725.54|39667.13|39667.13|0
1600157400000|2020-09-15 08:10:00|39711|39711|39691.09|39691.09|39722.29|39722.29|39672.53|39672.53|0
1600157700000|2020-09-15 08:15:00|39694.35|39694.35|39712.92|39712.92|39723.42|39723.42|39694.35|39694.35|0
1600158000000|2020-09-15 08:20:00|39705.64|39705.64|39763.53|39763.53|39766.51|39766.51|39705.64|39705.64|0
1600158300000|2020-09-15 08:25:00|39762.19|39762.19|39712.14|39712.14|39776.74|39776.74|39712.14|39712.14|0
1600158600000|2020-09-15 08:30:00|39704.86|39704.86|39733.38|39733.38|39736.63|39736.63|39668.49|39668.49|0
1600158900000|2020-09-15 08:35:00|39730.7|39730.7|39774.72|39774.72|39781.99|39781.99|39730.7|39730.7|0
1600159200000|2020-09-15 08:40:00|39767.44|39767.44|39812.02|39812.02|39823.31|39823.31|39767.44|39767.44|0
1600159500000|2020-09-15 08:45:00|39816.04|39816.04|39890.87|39890.87|39899.49|39899.49|39811.44|39811.44|0
1600159800000|2020-09-15 08:50:00|39906.76|39906.76|39845.66|39845.66|39906.76|39906.76|39817.38|39817.38|0
1600160100000|2020-09-15 08:55:00|39852.94|39852.94|39839.65|39839.65|39882.03|39882.03|39823.08|39823.08|0
1600160400000|2020-09-15 09:00:00|39840.99|39840.99|39851.6|39851.6|39856.2|39856.2|39837.05|39837.05|0
1600160700000|2020-09-15 09:05:00|39858.87|39858.87|39842.28|39842.28|39858.87|39858.87|39798.53|39798.53|0
1600161000000|2020-09-15 09:10:00|39835.01|39835.01|39833.16|39833.16|39852.13|39852.13|39827.63|39827.63|0
1600161300000|2020-09-15 09:15:00|39825.89|39825.89|39814.02|39814.02|39837.18|39837.18|39802.73|39802.73|0
1600161600000|2020-09-15 09:20:00|39816.44|39816.44|39818.03|39818.03|39841.19|39841.19|39809.42|39809.42|0
1600161900000|2020-09-15 09:25:00|39819.37|39819.37|39843.87|39843.87|39859.76|39859.76|39819.37|39819.37|0
1600162200000|2020-09-15 09:30:00|39842.53|39842.53|39863.12|39863.12|39867.03|39867.03|39836.6|39836.6|0
1600162500000|2020-09-15 09:35:00|39819.47|39819.47|39789.04|39789.04|39819.47|39819.47|39786.36|39786.36|0
1600162800000|2020-09-15 09:40:00|39791.72|39791.72|39799.82|39799.82|39816.22|39816.22|39784.44|39784.44|0
1600163100000|2020-09-15 09:45:00|39807.1|39807.1|39836.6|39836.6|39845.21|39845.21|39805.76|39805.76|0
1600163400000|2020-09-15 09:50:00|39851.14|39851.14|39875.64|39875.64|39887.51|39887.51|39851.14|39851.14|0
1600163700000|2020-09-15 09:55:00|39868.37|39868.37|39862.61|39862.61|39876.98|39876.98|39862.43|39862.43|0
1600164000000|2020-09-15 10:00:00|39861.27|39861.27|39851.32|39851.32|39865.29|39865.29|39840.79|39840.79|0
1600164300000|2020-09-15 10:05:00|39844.05|39844.05|39871.91|39871.91|39871.91|39871.91|39836.77|39836.77|0
1600164600000|2020-09-15 10:10:00|39879.18|39879.18|39885.11|39885.11|39901|39901|39877.84|39877.84|0
1600164900000|2020-09-15 10:15:00|39886.45|39886.45|39890.69|39890.69|39890.69|39890.69|39861.59|39861.59|0
1600165200000|2020-09-15 10:20:00|39892.03|39892.03|39928.4|39928.4|39942.94|39942.94|39890.69|39890.69|0
1600165500000|2020-09-15 10:25:00|39921.12|39921.12|39889.5|39889.5|39940.27|39940.27|39886.67|39886.67|0
1600165800000|2020-09-15 10:30:00|39874.96|39874.96|39910.11|39910.11|39912.94|39912.94|39874.96|39874.96|0
1600166100000|2020-09-15 10:35:00|39911.45|39911.45|39887.71|39887.71|39911.45|39911.45|39882.36|39882.36|0
1600166400000|2020-09-15 10:40:00|39894.98|39894.98|39896.32|39896.32|39910.87|39910.87|39894.98|39894.98|0
1600166700000|2020-09-15 10:45:00|39899.96|39899.96|39990.98|39990.98|39990.98|39990.98|39897.28|39897.28|0
1600167000000|2020-09-15 10:50:00|39976.44|39976.44|39987.27|39987.27|39993.08|39993.08|39976.44|39976.44|0
1600167300000|2020-09-15 10:55:00|39988.61|39988.61|39957.95|39957.95|39988.61|39988.61|39950.14|39950.14|0
1600167600000|2020-09-15 11:00:00|39955.44|39955.44|39938.87|39938.87|39960.69|39960.69|39914.95|39914.95|0
1600167900000|2020-09-15 11:05:00|39937.53|39937.53|39903.84|39903.84|39937.53|39937.53|39901.16|39901.16|0
1600168200000|2020-09-15 11:10:00|39901.16|39901.16|39912.27|39912.27|39912.27|39912.27|39878.58|39878.58|0
1600168500000|2020-09-15 11:15:00|39905|39905|39919.54|39919.54|39919.54|39919.54|39905|39905|0
1600168800000|2020-09-15 11:20:00|39918.21|39918.21|39883.18|39883.18|39918.21|39918.21|39883.18|39883.18|0
1600169100000|2020-09-15 11:25:00|39897.72|39897.72|39897.72|39897.72|39912.27|39912.27|39883.18|39883.18|0
1600169400000|2020-09-15 11:30:00|39905|39905|39938.11|39938.11|39952.66|39952.66|39905|39905|0
1600169700000|2020-09-15 11:35:00|39945.38|39945.38|39950.89|39950.89|39953.99|39953.99|39939.45|39939.45|0
1600170000000|2020-09-15 11:40:00|39952.23|39952.23|39976.2|39976.2|39977.54|39977.54|39950.89|39950.89|0
1600170300000|2020-09-15 11:45:00|39983.47|39983.47|39999.36|39999.36|39999.36|39999.36|39976.2|39976.2|0
1600170600000|2020-09-15 11:50:00|39998.02|39998.02|40003.4|40003.4|40005.29|40005.29|39987.92|39987.92|0
1600170900000|2020-09-15 11:55:00|40010.68|40010.68|40041.11|40041.11|40058.33|40058.33|40003.4|40003.4|0
1600171200000|2020-09-15 12:00:00|40033.84|40033.84|40035.07|40035.07|40051.64|40051.64|40022.55|40022.55|0
1600171500000|2020-09-15 12:05:00|40034.67|40034.67|40048.13|40048.13|40063.76|40063.76|40033.33|40033.33|0
1600171800000|2020-09-15 12:10:00|40062.68|40062.68|40035.04|40035.04|40062.68|40062.68|40026.31|40026.31|0
1600172100000|2020-09-15 12:15:00|40042.32|40042.32|40052.85|40052.85|40052.85|40052.85|40042.32|40042.32|0
1600172400000|2020-09-15 12:20:00|40060.12|40060.12|40061.46|40061.46|40061.46|40061.46|40054.19|40054.19|0
1600172700000|2020-09-15 12:25:00|40062.8|40062.8|40071.25|40071.25|40071.25|40071.25|40039.64|40039.64|0
1600173000000|2020-09-15 12:30:00|40072.59|40072.59|40095.75|40095.75|40095.75|40095.75|40072.59|40072.59|0
1600173300000|2020-09-15 12:35:00|40103.02|40103.02|40104.36|40104.36|40104.36|40104.36|40078.52|40078.52|0
1600173600000|2020-09-15 12:40:00|40107.04|40107.04|40082.82|40082.82|40130.2|40130.2|40082.82|40082.82|0
1600173900000|2020-09-15 12:45:00|40081.48|40081.48|40073.8|40073.8|40108.65|40108.65|40069.61|40069.61|0
1600174200000|2020-09-15 12:50:00|40081.07|40081.07|40096.28|40096.28|40096.28|40096.28|40073.8|40073.8|0
1600174500000|2020-09-15 12:55:00|40098.95|40098.95|40132.78|40132.78|40132.78|40132.78|40084.41|40084.41|0
1600174800000|2020-09-15 13:00:00|40134.12|40134.12|40077.26|40077.26|40136.79|40136.79|40042.23|40042.23|0
1600175100000|2020-09-15 13:05:00|40084.54|40084.54|40066.35|40066.35|40101.76|40101.76|40065.01|40065.01|0
1600175400000|2020-09-15 13:10:00|40073.62|40073.62|40056.4|40056.4|40073.62|40073.62|40056.4|40056.4|0
1600175700000|2020-09-15 13:15:00|40063.67|40063.67|40055.06|40055.06|40063.67|40063.67|40052.38|40052.38|0
1600176000000|2020-09-15 13:20:00|40047.79|40047.79|40068.27|40068.27|40068.27|40068.27|40047.79|40047.79|0
1600176300000|2020-09-15 13:25:00|40075.54|40075.54|40059.66|40059.66|40093.35|40093.35|40059.66|40059.66|0
1600176600000|2020-09-15 13:30:00|40066.93|40066.93|40055.84|40055.84|40096.78|40096.78|40037.84|40037.84|0
1600176900000|2020-09-15 13:35:00|40054.5|40054.5|40006.84|40006.84|40070.39|40070.39|39992.3|39992.3|0
1600177200000|2020-09-15 13:40:00|39999.57|39999.57|39997.93|39997.93|40064.45|40064.45|39984.72|39984.72|0
1600177500000|2020-09-15 13:45:00|39990.66|39990.66|39999.19|39999.19|40048.85|40048.85|39990.66|39990.66|0
1600177800000|2020-09-15 13:50:00|39997.85|39997.85|40052.79|40052.79|40070.01|40070.01|39997.85|39997.85|0
1600178100000|2020-09-15 13:55:00|40054.13|40054.13|40074.61|40074.61|40075.95|40075.95|40045.51|40045.51|0
1600178400000|2020-09-15 14:00:00|40067.34|40067.34|40125.53|40125.53|40126.86|40126.86|40067.34|40067.34|0
1600178700000|2020-09-15 14:05:00|40128.2|40128.2|40097.36|40097.36|40136.29|40136.29|40087.41|40087.41|0
1600179000000|2020-09-15 14:10:00|40098.7|40098.7|40132.57|40132.57|40145.78|40145.78|40092.77|40092.77|0
1600179300000|2020-09-15 14:15:00|40125.3|40125.3|40082.24|40082.24|40125.3|40125.3|40082.24|40082.24|0
1600179600000|2020-09-15 14:20:00|40074.96|40074.96|40057.74|40057.74|40133.15|40133.15|40057.74|40057.74|0
1600179900000|2020-09-15 14:25:00|40065.01|40065.01|40098.88|40098.88|40098.88|40098.88|40035.92|40035.92|0
1600180200000|2020-09-15 14:30:00|40106.15|40106.15|40080.32|40080.32|40125.3|40125.3|40073.04|40073.04|0
1600180500000|2020-09-15 14:35:00|40087.59|40087.59|40068.32|40068.32|40094.86|40094.86|40059.7|40059.7|0
1600180800000|2020-09-15 14:40:00|40066.98|40066.98|40040.56|40040.56|40085.54|40085.54|40037.88|40037.88|0
1600181100000|2020-09-15 14:45:00|40047.83|40047.83|40108.7|40108.7|40116.78|40116.78|40036.54|40036.54|0
1600181400000|2020-09-15 14:50:00|40115.98|40115.98|40124.89|40124.89|40125.29|40125.29|40079.78|40079.78|0
1600181700000|2020-09-15 14:55:00|40123.55|40123.55|40167.65|40167.65|40170.2|40170.2|40111.25|40111.25|0
1600182000000|2020-09-15 15:00:00|40168.99|40168.99|40173.69|40173.69|40230.54|40230.54|40161.72|40161.72|0
1600182300000|2020-09-15 15:05:00|40180.96|40180.96|40169.12|40169.12|40188.24|40188.24|40155.2|40155.2|0
1600182600000|2020-09-15 15:10:00|40176.39|40176.39|40153.86|40153.86|40176.39|40176.39|40153.23|40153.23|0
1600182900000|2020-09-15 15:15:00|40155.2|40155.2|40158.16|40158.16|40162.75|40162.75|40148.2|40148.2|0
1600183200000|2020-09-15 15:20:00|40150.88|40150.88|40102.94|40102.94|40150.88|40150.88|40102.94|40102.94|0
1600183500000|2020-09-15 15:25:00|40110.22|40110.22|40117.21|40117.21|40129.77|40129.77|40090.32|40090.32|0
1600240500000|2020-09-16 07:15:00|39991.79|39991.79|40072.89|40072.89|40076.91|40076.91|39991.79|39991.79|0
1600240800000|2020-09-16 07:20:00|40065.62|40065.62|40160.94|40160.94|40160.94|40160.94|40065.62|40065.62|0
1600241100000|2020-09-16 07:25:00|40153.67|40153.67|40133.79|40133.79|40184.1|40184.1|40133.79|40133.79|0
1600241400000|2020-09-16 07:30:00|40135.13|40135.13|40068.9|40068.9|40140.48|40140.48|40068.9|40068.9|0
1600241700000|2020-09-16 07:35:00|40070.24|40070.24|40088.8|40088.8|40088.8|40088.8|40070.24|40070.24|0
1600242000000|2020-09-16 07:40:00|40074.26|40074.26|40047.08|40047.08|40074.26|40074.26|40047.08|40047.08|0
1600242300000|2020-09-16 07:45:00|40044.4|40044.4|40058.19|40058.19|40070.06|40070.06|40033.69|40033.69|0
1600242600000|2020-09-16 07:50:00|40029.1|40029.1|40042.31|40042.31|40043.65|40043.65|40019.15|40019.15|0
1600242900000|2020-09-16 07:55:00|40056.85|40056.85|40022.63|40022.63|40064.89|40064.89|40019.15|40019.15|0
1600243200000|2020-09-16 08:00:00|40037.18|40037.18|40045.79|40045.79|40054.41|40054.41|40031.25|40031.25|0
1600243500000|2020-09-16 08:05:00|40053.07|40053.07|40070.29|40070.29|40099.39|40099.39|40045.79|40045.79|0
1600243800000|2020-09-16 08:10:00|40068.95|40068.95|40109.34|40109.34|40122.55|40122.55|40057.66|40057.66|0
1600244100000|2020-09-16 08:15:00|40102.06|40102.06|40091.53|40091.53|40106.08|40106.08|40088.86|40088.86|0
1600244400000|2020-09-16 08:20:00|40106.08|40106.08|40083.68|40083.68|40113.35|40113.35|40071.05|40071.05|0
1600244700000|2020-09-16 08:25:00|40090.95|40090.95|40021.47|40021.47|40098.23|40098.23|40021.47|40021.47|0
1600245000000|2020-09-16 08:30:00|40018.79|40018.79|40069.71|40069.71|40073.73|40073.73|40018.79|40018.79|0
1600245300000|2020-09-16 08:35:00|40071.05|40071.05|40050.39|40050.39|40071.05|40071.05|40039.86|40039.86|0
1600245600000|2020-09-16 08:40:00|40051.73|40051.73|40051.73|40051.73|40053.07|40053.07|40033.16|40033.16|0
1600245900000|2020-09-16 08:45:00|40054.41|40054.41|40071.05|40071.05|40080.24|40080.24|40054.41|40054.41|0
1600246200000|2020-09-16 08:50:00|40069.71|40069.71|40047.89|40047.89|40069.71|40069.71|40047.89|40047.89|0
1600246500000|2020-09-16 08:55:00|40046.55|40046.55|40008.84|40008.84|40053.82|40053.82|40006.17|40006.17|0
1600246800000|2020-09-16 09:00:00|40016.12|40016.12|40075.81|40075.81|40075.81|40075.81|40013.44|40013.44|0
1600247100000|2020-09-16 09:05:00|40068.54|40068.54|40073.15|40073.15|40073.68|40073.68|40045.38|40045.38|0
1600247400000|2020-09-16 09:10:00|40084.44|40084.44|40077.17|40077.17|40093.05|40093.05|40075.83|40075.83|0
1600247700000|2020-09-16 09:15:00|40078.5|40078.5|40057.74|40057.74|40078.5|40078.5|40049.41|40049.41|0
1600248000000|2020-09-16 09:20:00|40060.42|40060.42|40077.64|40077.64|40087.6|40087.6|40049.13|40049.13|0
1600248300000|2020-09-16 09:25:00|40078.45|40078.45|40079.26|40079.26|40109.7|40109.7|40062.04|40062.04|0
1600248600000|2020-09-16 09:30:00|40071.99|40071.99|40073.33|40073.33|40080.6|40080.6|40064.71|40064.71|0
1600248900000|2020-09-16 09:35:00|40071.99|40071.99|40057.16|40057.16|40086.54|40086.54|40057.16|40057.16|0
1600249200000|2020-09-16 09:40:00|40057.97|40057.97|40057.16|40057.16|40061.99|40061.99|40051.23|40051.23|0
1600249500000|2020-09-16 09:45:00|40035.34|40035.34|40030.74|40030.74|40065.77|40065.77|40030.74|40030.74|0
1600249800000|2020-09-16 09:50:00|40023.47|40023.47|40059.66|40059.66|40059.66|40059.66|40023.47|40023.47|0
1600250100000|2020-09-16 09:55:00|40061|40061|40071.45|40071.45|40082.74|40082.74|40053.02|40053.02|0
1600250400000|2020-09-16 10:00:00|40064.18|40064.18|40034.86|40034.86|40071.45|40071.45|40034.86|40034.86|0
1600250700000|2020-09-16 10:05:00|40049.41|40049.41|40058.6|40058.6|40058.6|40058.6|40048.07|40048.07|0
1600251000000|2020-09-16 10:10:00|40051.32|40051.32|39999.6|39999.6|40051.32|40051.32|39999.6|39999.6|0
1600251300000|2020-09-16 10:15:00|39992.32|39992.32|39963.91|39963.91|39995.81|39995.81|39963.91|39963.91|0
1600251600000|2020-09-16 10:20:00|39971.19|39971.19|39938.08|39938.08|39971.19|39971.19|39930.8|39930.8|0
1600251900000|2020-09-16 10:25:00|39930.8|39930.8|39902.29|39902.29|39930.8|39930.8|39890.42|39890.42|0
1600252200000|2020-09-16 10:30:00|39900.95|39900.95|39921.43|39921.43|39921.43|39921.43|39900.95|39900.95|0
1600252500000|2020-09-16 10:35:00|39935.98|39935.98|39906.88|39906.88|39935.98|39935.98|39906.88|39906.88|0
1600252800000|2020-09-16 10:40:00|39921.43|39921.43|39928.7|39928.7|39935.98|39935.98|39914.16|39914.16|0
1600253100000|2020-09-16 10:45:00|39935.98|39935.98|39931.96|39931.96|39935.98|39935.98|39902.87|39902.87|0
1600253400000|2020-09-16 10:50:00|39946.51|39946.51|39949.77|39949.77|39981.54|39981.54|39943.83|39943.83|0
1600253700000|2020-09-16 10:55:00|39948.15|39948.15|39924.99|39924.99|39948.15|39948.15|39910.44|39910.44|0
1600254000000|2020-09-16 11:00:00|39924.36|39924.36|39918.99|39918.99|39959.37|39959.37|39913.05|39913.05|0
1600254300000|2020-09-16 11:05:00|39904.44|39904.44|39920.32|39920.32|39920.32|39920.32|39898.5|39898.5|0
1600254600000|2020-09-16 11:10:00|39913.05|39913.05|39931.08|39931.08|39935.68|39935.68|39913.05|39913.05|0
1600254900000|2020-09-16 11:15:00|39933.76|39933.76|39965.53|39965.53|39988.69|39988.69|39933.76|39933.76|0
1600255200000|2020-09-16 11:20:00|39950.99|39950.99|39942.68|39942.68|39970.13|39970.13|39928.13|39928.13|0
1600255500000|2020-09-16 11:25:00|39944.01|39944.01|39967.93|39967.93|39969.27|39969.27|39925.45|39925.45|0
1600255800000|2020-09-16 11:30:00|39966.59|39966.59|39968.46|39968.46|39983.01|39983.01|39965.78|39965.78|0
1600256100000|2020-09-16 11:35:00|39965.78|39965.78|39908.93|39908.93|39975.74|39975.74|39908.93|39908.93|0
1600256400000|2020-09-16 11:40:00|39916.21|39916.21|39915.5|39915.5|39918.17|39918.17|39891.71|39891.71|0
1600256700000|2020-09-16 11:45:00|39908.22|39908.22|39926.03|39926.03|39933.3|39933.3|39906.88|39906.88|0
1600257000000|2020-09-16 11:50:00|39933.3|39933.3|39949.77|39949.77|39949.77|39949.77|39920.67|39920.67|0
1600257300000|2020-09-16 11:55:00|39964.32|39964.32|39955.7|39955.7|39970.25|39970.25|39941.16|39941.16|0
1600257600000|2020-09-16 12:00:00|39950.35|39950.35|39974.85|39974.85|39977.53|39977.53|39950.35|39950.35|0
1600257900000|2020-09-16 12:05:00|39972.17|39972.17|39976.77|39976.77|39984.04|39984.04|39957.62|39957.62|0
1600258200000|2020-09-16 12:10:00|39969.49|39969.49|39936.51|39936.51|39981.09|39981.09|39936.51|39936.51|0
1600258500000|2020-09-16 12:15:00|39943.78|39943.78|39951.19|39951.19|39973.01|39973.01|39935.17|39935.17|0
1600258800000|2020-09-16 12:20:00|39952.52|39952.52|39996.7|39996.7|39996.7|39996.7|39952.52|39952.52|0
1600259100000|2020-09-16 12:25:00|39998.04|39998.04|39993.44|39993.44|40005.31|40005.31|39978.89|39978.89|0
1600259400000|2020-09-16 12:30:00|39986.17|39986.17|39939.84|39939.84|39986.17|39986.17|39939.84|39939.84|0
1600259700000|2020-09-16 12:35:00|39932.57|39932.57|39898.75|39898.75|39951.13|39951.13|39898.75|39898.75|0
1600260000000|2020-09-16 12:40:00|39897.41|39897.41|39898.04|39898.04|39898.04|39898.04|39862.25|39862.25|0
1600260300000|2020-09-16 12:45:00|39883.49|39883.49|39898.04|39898.04|39907.19|39907.19|39883.49|39883.49|0
1600260600000|2020-09-16 12:50:00|39897.64|39897.64|39967.52|39967.52|39967.52|39967.52|39896.3|39896.3|0
1600260900000|2020-09-16 12:55:00|39968.33|39968.33|39904.56|39904.56|39968.33|39968.33|39904.56|39904.56|0
1600261200000|2020-09-16 13:00:00|39905.37|39905.37|39901.58|39901.58|39905.37|39905.37|39892.16|39892.16|0
1600261500000|2020-09-16 13:05:00|39908.85|39908.85|39892.97|39892.97|39929.16|39929.16|39890.29|39890.29|0
1600261800000|2020-09-16 13:10:00|39885.69|39885.69|39892.16|39892.16|39905.37|39905.37|39874.81|39874.81|0
1600262100000|2020-09-16 13:15:00|39884.88|39884.88|39844.99|39844.99|39884.88|39884.88|39844.58|39844.58|0
1600262400000|2020-09-16 13:20:00|39843.65|39843.65|39827.13|39827.13|39843.65|39843.65|39795.36|39795.36|0
1600262700000|2020-09-16 13:25:00|39825.79|39825.79|39805.31|39805.31|39828.47|39828.47|39784.82|39784.82|0
1600263000000|2020-09-16 13:30:00|39807.98|39807.98|39835.71|39835.71|39857.53|39857.53|39787.5|39787.5|0
1600263300000|2020-09-16 13:35:00|39821.16|39821.16|39862.12|39862.12|39876.67|39876.67|39797.24|39797.24|0
1600263600000|2020-09-16 13:40:00|39883.95|39883.95|39822.67|39822.67|39883.95|39883.95|39822.67|39822.67|0
1600263900000|2020-09-16 13:45:00|39808.13|39808.13|39837.81|39837.81|39855.97|39855.97|39794.92|39794.92|0
1600264200000|2020-09-16 13:50:00|39839.14|39839.14|39835.76|39835.76|39896.75|39896.75|39835.76|39835.76|0
1600264500000|2020-09-16 13:55:00|39843.04|39843.04|39822.55|39822.55|39853.74|39853.74|39822.55|39822.55|0
1600264800000|2020-09-16 14:00:00|39829.83|39829.83|39802.6|39802.6|39841.65|39841.65|39802.6|39802.6|0
1600265100000|2020-09-16 14:05:00|39803.81|39803.81|39744.15|39744.15|39803.81|39803.81|39738.22|39738.22|0
1600265400000|2020-09-16 14:10:00|39736.88|39736.88|39721.75|39721.75|39755.44|39755.44|39714.48|39714.48|0
1600265700000|2020-09-16 14:15:00|39724.43|39724.43|39756.38|39756.38|39763.65|39763.65|39712.56|39712.56|0
1600266000000|2020-09-16 14:20:00|39749.1|39749.1|39728.62|39728.62|39773.6|39773.6|39717.33|39717.33|0
1600266300000|2020-09-16 14:25:00|39729.02|39729.02|39727.81|39727.81|39735.09|39735.09|39707.91|39707.91|0
1600266600000|2020-09-16 14:30:00|39726.47|39726.47|39706.45|39706.45|39742.23|39742.23|39706.45|39706.45|0
1600266900000|2020-09-16 14:35:00|39713.72|39713.72|39713.34|39713.34|39748.17|39748.17|39703.39|39703.39|0
1600267200000|2020-09-16 14:40:00|39720.03|39720.03|39704.42|39704.42|39720.03|39720.03|39689.88|39689.88|0
1600267500000|2020-09-16 14:45:00|39697.15|39697.15|39718.85|39718.85|39718.85|39718.85|39679.92|39679.92|0
1600267800000|2020-09-16 14:50:00|39717.51|39717.51|39699.7|39699.7|39717.51|39717.51|39675.2|39675.2|0
1600268100000|2020-09-16 14:55:00|39706.98|39706.98|39697.96|39697.96|39706.98|39706.98|39685.96|39685.96|0
1600268400000|2020-09-16 15:00:00|39690.68|39690.68|39681.67|39681.67|39698.77|39698.77|39671.01|39671.01|0
1600268700000|2020-09-16 15:05:00|39674.4|39674.4|39650.21|39650.21|39674.4|39674.4|39650.21|39650.21|0
1600269000000|2020-09-16 15:10:00|39642.93|39642.93|39704.25|39704.25|39708.85|39708.85|39635.66|39635.66|0
1600269300000|2020-09-16 15:15:00|39696.98|39696.98|39683.04|39683.04|39696.98|39696.98|39672.56|39672.56|0
1600269600000|2020-09-16 15:20:00|39675.77|39675.77|39711|39711|39718.98|39718.98|39662.56|39662.56|0
1600269900000|2020-09-16 15:25:00|39718.27|39718.27|39715.39|39715.39|39735.42|39735.42|39686.22|39686.22|0
1600326900000|2020-09-17 07:15:00|39514.8|39514.8|39498.53|39498.53|39525.71|39525.71|39468.1|39468.1|0
1600327200000|2020-09-17 07:20:00|39491.26|39491.26|39464.46|39464.46|39498.53|39498.53|39412.86|39412.86|0
1600327500000|2020-09-17 07:25:00|39463.12|39463.12|39513.23|39513.23|39513.23|39513.23|39442.64|39442.64|0
1600327800000|2020-09-17 07:30:00|39514.57|39514.57|39522.75|39522.75|39530.03|39530.03|39459.21|39459.21|0
1600328100000|2020-09-17 07:35:00|39521.42|39521.42|39546.49|39546.49|39560.46|39560.46|39488.3|39488.3|0
1600328400000|2020-09-17 07:40:00|39543.82|39543.82|39510.71|39510.71|39543.82|39543.82|39506.69|39506.69|0
1600328700000|2020-09-17 07:45:00|39488.88|39488.88|39534.62|39534.62|39566.4|39566.4|39488.26|39488.26|0
1600329000000|2020-09-17 07:50:00|39541.9|39541.9|39514.72|39514.72|39541.9|39541.9|39482.95|39482.95|0
1600329300000|2020-09-17 07:55:00|39518.74|39518.74|39542.44|39542.44|39568.99|39568.99|39518.74|39518.74|0
1600329600000|2020-09-17 08:00:00|39549.72|39549.72|39570.2|39570.2|39590.1|39590.1|39549.72|39549.72|0
1600329900000|2020-09-17 08:05:00|39526.56|39526.56|39576.31|39576.31|39576.31|39576.31|39510.67|39510.67|0
1600330200000|2020-09-17 08:10:00|39577.65|39577.65|39531.91|39531.91|39592.2|39592.2|39531.91|39531.91|0
1600330500000|2020-09-17 08:15:00|39502.82|39502.82|39500.14|39500.14|39510.09|39510.09|39485.59|39485.59|0
1600330800000|2020-09-17 08:20:00|39485.59|39485.59|39494.2|39494.2|39494.2|39494.2|39484.25|39484.25|0
1600331100000|2020-09-17 08:25:00|39501.48|39501.48|39483.67|39483.67|39502.82|39502.82|39471.04|39471.04|0
1600331400000|2020-09-17 08:30:00|39490.95|39490.95|39473.72|39473.72|39498.22|39498.22|39473.72|39473.72|0
1600331700000|2020-09-17 08:35:00|39459.17|39459.17|39447.88|39447.88|39473.72|39473.72|39447.88|39447.88|0
1600332000000|2020-09-17 08:40:00|39451.9|39451.9|39479.66|39479.66|39488.27|39488.27|39449.22|39449.22|0
1600332300000|2020-09-17 08:45:00|39472.38|39472.38|39430.66|39430.66|39472.38|39472.38|39420.71|39420.71|0
1600332600000|2020-09-17 08:50:00|39432|39432|39449.22|39449.22|39449.22|39449.22|39432|39432|0
1600332900000|2020-09-17 08:55:00|39441.95|39441.95|39485.72|39485.72|39485.72|39485.72|39441.95|39441.95|0
1600333200000|2020-09-17 09:00:00|39492.99|39492.99|39509.41|39509.41|39538.73|39538.73|39492.99|39492.99|0
1600333500000|2020-09-17 09:05:00|39510.75|39510.75|39493.52|39493.52|39531.23|39531.23|39493.52|39493.52|0
1600333800000|2020-09-17 09:10:00|39495.14|39495.14|39561.36|39561.36|39571.31|39571.31|39479.25|39479.25|0
1600334100000|2020-09-17 09:15:00|39562.7|39562.7|39528.83|39528.83|39585.86|39585.86|39528.83|39528.83|0
1600334400000|2020-09-17 09:20:00|39521.56|39521.56|39550.65|39550.65|39577.83|39577.83|39521.56|39521.56|0
1600334700000|2020-09-17 09:25:00|39543.38|39543.38|39540.95|39540.95|39549.97|39549.97|39526.81|39526.81|0
1600335000000|2020-09-17 09:30:00|39542.29|39542.29|39472.05|39472.05|39542.29|39542.29|39472.05|39472.05|0
1600335300000|2020-09-17 09:35:00|39479.33|39479.33|39491.42|39491.42|39521.05|39521.05|39479.33|39479.33|0
1600335600000|2020-09-17 09:40:00|39498.7|39498.7|39523.2|39523.2|39547.7|39547.7|39491.42|39491.42|0
1600335900000|2020-09-17 09:45:00|39530.47|39530.47|39537.09|39537.09|39541.76|39541.76|39521.86|39521.86|0
1600336200000|2020-09-17 09:50:00|39535.75|39535.75|39558.91|39558.91|39566.19|39566.19|39533.07|39533.07|0
1600336500000|2020-09-17 09:55:00|39560.25|39560.25|39558.33|39558.33|39567.52|39567.52|39552.98|39552.98|0
1600336800000|2020-09-17 10:00:00|39565.6|39565.6|39539.77|39539.77|39580.15|39580.15|39532.49|39532.49|0
1600337100000|2020-09-17 10:05:00|39538.43|39538.43|39537.09|39537.09|39539.77|39539.77|39529.82|39529.82|0
1600337400000|2020-09-17 10:10:00|39535.75|39535.75|39525.22|39525.22|39554.31|39554.31|39490.77|39490.77|0
1600337700000|2020-09-17 10:15:00|39532.49|39532.49|39510.92|39510.92|39532.49|39532.49|39494.1|39494.1|0
1600338000000|2020-09-17 10:20:00|39496.37|39496.37|39518.2|39518.2|39532.74|39532.74|39489.1|39489.1|0
1600338300000|2020-09-17 10:25:00|39525.47|39525.47|39536|39536|39540.02|39540.02|39525.47|39525.47|0
1600338600000|2020-09-17 10:30:00|39543.28|39543.28|39550.25|39550.25|39563.18|39563.18|39536.51|39536.51|0
1600338900000|2020-09-17 10:35:00|39557.52|39557.52|39558.1|39558.1|39566.71|39566.71|39550.25|39550.25|0
1600339200000|2020-09-17 10:40:00|39565.38|39565.38|39548.28|39548.28|39565.38|39565.38|39548.15|39548.15|0
1600339500000|2020-09-17 10:45:00|39541|39541|39532.92|39532.92|39565.5|39565.5|39530.24|39530.24|0
1600339800000|2020-09-17 10:50:00|39540.19|39540.19|39538.86|39538.86|39546.13|39546.13|39524.31|39524.31|0
1600340100000|2020-09-17 10:55:00|39524.31|39524.31|39532.65|39532.65|39536.26|39536.26|39501.15|39501.15|0
1600340400000|2020-09-17 11:00:00|39524.62|39524.62|39613.68|39613.68|39620.95|39620.95|39523.36|39523.36|0
1600340700000|2020-09-17 11:05:00|39616.36|39616.36|39696.55|39696.55|39697.88|39697.88|39598.55|39598.55|0
1600341000000|2020-09-17 11:10:00|39703.82|39703.82|39703.82|39703.82|39719.71|39719.71|39695.21|39695.21|0
1600341300000|2020-09-17 11:15:00|39696.55|39696.55|39712.98|39712.98|39712.98|39712.98|39689.27|39689.27|0
1600341600000|2020-09-17 11:20:00|39710.15|39710.15|39723.99|39723.99|39730.05|39730.05|39704.21|39704.21|0
1600341900000|2020-09-17 11:25:00|39716.71|39716.71|39724.57|39724.57|39743.13|39743.13|39714.04|39714.04|0
1600342200000|2020-09-17 11:30:00|39731.84|39731.84|39762.56|39762.56|39771.17|39771.17|39730.5|39730.5|0
1600342500000|2020-09-17 11:35:00|39763.89|39763.89|39707.62|39707.62|39763.89|39763.89|39700.35|39700.35|0
1600342800000|2020-09-17 11:40:00|39714.9|39714.9|39731.36|39731.36|39748.59|39748.59|39710.88|39710.88|0
1600343100000|2020-09-17 11:45:00|39724.09|39724.09|39712.4|39712.4|39724.09|39724.09|39710.37|39710.37|0
1600343400000|2020-09-17 11:50:00|39719.67|39719.67|39708.38|39708.38|39742.83|39742.83|39708.38|39708.38|0
1600343700000|2020-09-17 11:55:00|39715.65|39715.65|39736.9|39736.9|39736.9|39736.9|39709.72|39709.72|0
1600344000000|2020-09-17 12:00:00|39744.17|39744.17|39741.9|39741.9|39758.72|39758.72|39741.49|39741.49|0
1600344300000|2020-09-17 12:05:00|39744.57|39744.57|39750.51|39750.51|39792.81|39792.81|39740.56|39740.56|0
1600344600000|2020-09-17 12:10:00|39765.06|39765.06|39754.52|39754.52|39775.01|39775.01|39753.19|39753.19|0
1600344900000|2020-09-17 12:15:00|39761.8|39761.8|39822.26|39822.26|39841.23|39841.23|39761.8|39761.8|0
1600345200000|2020-09-17 12:20:00|39829.54|39829.54|39834.13|39834.13|39834.13|39834.13|39810.97|39810.97|0
1600345500000|2020-09-17 12:25:00|39841.41|39841.41|39842.75|39842.75|39850.02|39850.02|39835.47|39835.47|0
1600345800000|2020-09-17 12:30:00|39835.47|39835.47|39835.47|39835.47|39836.81|39836.81|39826.86|39826.86|0
1600346100000|2020-09-17 12:35:00|39842.75|39842.75|39873.94|39873.94|39873.94|39873.94|39830.87|39830.87|0
1600346400000|2020-09-17 12:40:00|39888.49|39888.49|39901.69|39901.69|39901.69|39901.69|39877.2|39877.2|0
1600346700000|2020-09-17 12:45:00|39894.42|39894.42|39916.24|39916.24|39956.63|39956.63|39894.42|39894.42|0
1600347000000|2020-09-17 12:50:00|39923.52|39923.52|39907.63|39907.63|39936.72|39936.72|39906.29|39906.29|0
1600347300000|2020-09-17 12:55:00|39906.29|39906.29|39881.79|39881.79|39913.56|39913.56|39867.24|39867.24|0
1600347600000|2020-09-17 13:00:00|39867.24|39867.24|39819.18|39819.18|39867.24|39867.24|39816.33|39816.33|0
1600347900000|2020-09-17 13:05:00|39811.91|39811.91|39786.83|39786.83|39823.2|39823.2|39779.55|39779.55|0
1600348200000|2020-09-17 13:10:00|39794.1|39794.1|39788.79|39788.79|39817.89|39817.89|39782.23|39782.23|0
1600348500000|2020-09-17 13:15:00|39796.07|39796.07|39844.01|39844.01|39844.01|39844.01|39778.84|39778.84|0
1600348800000|2020-09-17 13:20:00|39836.73|39836.73|39847.26|39847.26|39849.94|39849.94|39836.73|39836.73|0
1600349100000|2020-09-17 13:25:00|39848.6|39848.6|39814.81|39814.81|39861.81|39861.81|39814.15|39814.15|0
1600349400000|2020-09-17 13:30:00|39812.13|39812.13|39699.23|39699.23|39812.13|39812.13|39683.88|39683.88|0
1600349700000|2020-09-17 13:35:00|39713.78|39713.78|39718.33|39718.33|39736.36|39736.36|39699.23|39699.23|0
1600350000000|2020-09-17 13:40:00|39725.6|39725.6|39813.47|39813.47|39814.81|39814.81|39725.6|39725.6|0
1600350300000|2020-09-17 13:45:00|39814.81|39814.81|39802.31|39802.31|39869.74|39869.74|39802.31|39802.31|0
1600350600000|2020-09-17 13:50:00|39795.04|39795.04|39802.54|39802.54|39838.91|39838.91|39795.04|39795.04|0
1600350900000|2020-09-17 13:55:00|39817.08|39817.08|39801.96|39801.96|39822.44|39822.44|39794.68|39794.68|0
1600351200000|2020-09-17 14:00:00|39809.23|39809.23|39781.47|39781.47|39809.23|39809.23|39770.18|39770.18|0
1600351500000|2020-09-17 14:05:00|39785.49|39785.49|39846.99|39846.99|39858.28|39858.28|39785.49|39785.49|0
1600351800000|2020-09-17 14:10:00|39845.65|39845.65|39862.87|39862.87|39878.76|39878.76|39838.37|39838.37|0
1600352100000|2020-09-17 14:15:00|39872.82|39872.82|39878.76|39878.76|39881.44|39881.44|39865.55|39865.55|0
1600352400000|2020-09-17 14:20:00|39878.35|39878.35|39851.53|39851.53|39885.98|39885.98|39851.53|39851.53|0
1600352700000|2020-09-17 14:25:00|39850.19|39850.19|39877.37|39877.37|39877.37|39877.37|39850.19|39850.19|0
1600353000000|2020-09-17 14:30:00|39878.71|39878.71|39811.9|39811.9|39878.71|39878.71|39693.43|39693.43|0
1600353300000|2020-09-17 14:35:00|39826.45|39826.45|39837.44|39837.44|39877.07|39877.07|39812.18|39812.18|0
1600353600000|2020-09-17 14:40:00|39836.1|39836.1|39843.96|39843.96|39863.86|39863.86|39823.47|39823.47|0
1600353900000|2020-09-17 14:45:00|39851.23|39851.23|39864.44|39864.44|39877.07|39877.07|39851.23|39851.23|0
1600354200000|2020-09-17 14:50:00|39867.12|39867.12|39802.99|39802.99|39875.73|39875.73|39802.99|39802.99|0
1600354500000|2020-09-17 14:55:00|39795.72|39795.72|39803.92|39803.92|39812.94|39812.94|39781.17|39781.17|0
1600354800000|2020-09-17 15:00:00|39805.26|39805.26|39828.2|39828.2|39863.63|39863.63|39799.33|39799.33|0
1600355100000|2020-09-17 15:05:00|39829.53|39829.53|39832.92|39832.92|39838.86|39838.86|39802.49|39802.49|0
1600355400000|2020-09-17 15:10:00|39831.58|39831.58|39854.03|39854.03|39854.74|39854.74|39815.92|39815.92|0
1600355700000|2020-09-17 15:15:00|39861.31|39861.31|39926.77|39926.77|39926.77|39926.77|39861.31|39861.31|0
1600356000000|2020-09-17 15:20:00|39912.22|39912.22|39922.36|39922.36|39935.56|39935.56|39903.61|39903.61|0
1600356300000|2020-09-17 15:25:00|39929.63|39929.63|39965.31|39965.31|39968.55|39968.55|39917.94|39917.94|0
1600413300000|2020-09-18 07:15:00|39737.77|39737.77|39755.11|39755.11|39777.69|39777.69|39701.4|39701.4|0
1600413600000|2020-09-18 07:20:00|39752.44|39752.44|39634.54|39634.54|39755.11|39755.11|39608.7|39608.7|0
1600413900000|2020-09-18 07:25:00|39641.81|39641.81|39709.77|39709.77|39709.77|39709.77|39615.98|39615.98|0
1600414200000|2020-09-18 07:30:00|39702.5|39702.5|39634.18|39634.18|39708.43|39708.43|39634.18|39634.18|0
1600414500000|2020-09-18 07:35:00|39632.84|39632.84|39639.94|39639.94|39682.42|39682.42|39625.39|39625.39|0
1600414800000|2020-09-18 07:40:00|39641.27|39641.27|39671.13|39671.13|39671.13|39671.13|39629.4|39629.4|0
1600415100000|2020-09-18 07:45:00|39663.85|39663.85|39620.79|39620.79|39663.85|39663.85|39616.77|39616.77|0
1600415400000|2020-09-18 07:50:00|39624.81|39624.81|39602.4|39602.4|39635.34|39635.34|39599.73|39599.73|0
1600415700000|2020-09-18 07:55:00|39605.08|39605.08|39619.63|39619.63|39619.63|39619.63|39569.29|39569.29|0
1600416000000|2020-09-18 08:00:00|39616.95|39616.95|39574.07|39574.07|39624.4|39624.4|39574.07|39574.07|0
1600416300000|2020-09-18 08:05:00|39571.39|39571.39|39605.08|39605.08|39615.03|39615.03|39571.39|39571.39|0
1600416600000|2020-09-18 08:10:00|39619.63|39619.63|39634.18|39634.18|39634.18|39634.18|39605.08|39605.08|0
1600416900000|2020-09-18 08:15:00|39641.45|39641.45|39605.08|39605.08|39646.81|39646.81|39605.08|39605.08|0
1600417200000|2020-09-18 08:20:00|39597.81|39597.81|39603.74|39603.74|39603.74|39603.74|39569.29|39569.29|0
1600417500000|2020-09-18 08:25:00|39596.47|39596.47|39575.18|39575.18|39596.47|39596.47|39559.29|39559.29|0
1600417800000|2020-09-18 08:30:00|39573.84|39573.84|39577.72|39577.72|39592.27|39592.27|39555.99|39555.99|0
1600418100000|2020-09-18 08:35:00|39576.39|39576.39|39594.19|39594.19|39594.19|39594.19|39569.11|39569.11|0
1600418400000|2020-09-18 08:40:00|39595.53|39595.53|39596.87|39596.87|39612.76|39612.76|39582.32|39582.32|0
1600418700000|2020-09-18 08:45:00|39588.26|39588.26|39594.19|39594.19|39604.14|39604.14|39566.43|39566.43|0
1600419000000|2020-09-18 08:50:00|39586.92|39586.92|39604.14|39604.14|39608.74|39608.74|39569.11|39569.11|0
1600419300000|2020-09-18 08:55:00|39596.87|39596.87|39571.61|39571.61|39617.35|39617.35|39571.61|39571.61|0
1600419600000|2020-09-18 09:00:00|39586.16|39586.16|39581.56|39581.56|39590.76|39590.76|39545.77|39545.77|0
1600419900000|2020-09-18 09:05:00|39574.29|39574.29|39555.73|39555.73|39593.43|39593.43|39528.55|39528.55|0
1600420500000|2020-09-18 09:15:00|39621.19|39621.19|39572.61|39572.61|39621.19|39621.19|39526.63|39526.63|0
1600420800000|2020-09-18 09:20:00|39565.34|39565.34|39579.31|39579.31|39595.19|39595.19|39565.34|39565.34|0
1600421100000|2020-09-18 09:25:00|39586.58|39586.58|39563.42|39563.42|39593.85|39593.85|39528.39|39528.39|0
1600421400000|2020-09-18 09:30:00|39556.15|39556.15|39519.78|39519.78|39563.42|39563.42|39479.39|39479.39|0
1600421700000|2020-09-18 09:35:00|39512.5|39512.5|39511.88|39511.88|39519.15|39519.15|39480.1|39480.1|0
1600422000000|2020-09-18 09:40:00|39513.21|39513.21|39532.18|39532.18|39536.78|39536.78|39498.67|39498.67|0
1600422300000|2020-09-18 09:45:00|39524.91|39524.91|39483.18|39483.18|39562.62|39562.62|39474.57|39474.57|0
1600422600000|2020-09-18 09:50:00|39491.8|39491.8|39509.6|39509.6|39525.49|39525.49|39396.48|39396.48|0
1600422900000|2020-09-18 09:55:00|39525.49|39525.49|39483.36|39483.36|39542.71|39542.71|39445.65|39445.65|0
1600423200000|2020-09-18 10:00:00|39476.09|39476.09|39433.61|39433.61|39484.7|39484.7|39426.33|39426.33|0
1600423500000|2020-09-18 10:05:00|39429.59|39429.59|39396.48|39396.48|39435.52|39435.52|39389.2|39389.2|0
1600423800000|2020-09-18 10:10:00|39403.75|39403.75|39405.85|39405.85|39419.64|39419.64|39383.27|39383.27|0
1600424100000|2020-09-18 10:15:00|39398.57|39398.57|39340.96|39340.96|39398.57|39398.57|39340.96|39340.96|0
1600424400000|2020-09-18 10:20:00|39338.29|39338.29|39385.95|39385.95|39410.44|39410.44|39338.29|39338.29|0
1600424700000|2020-09-18 10:25:00|39387.28|39387.28|39390.54|39390.54|39390.54|39390.54|39364.12|39364.12|0
1600425000000|2020-09-18 10:30:00|39391.88|39391.88|39414.46|39414.46|39424.99|39424.99|39391.88|39391.88|0
1600425300000|2020-09-18 10:35:00|39411.78|39411.78|39400.49|39400.49|39429.01|39429.01|39400.49|39400.49|0
1600425600000|2020-09-18 10:40:00|39407.77|39407.77|39414.46|39414.46|39424.99|39424.99|39397.24|39397.24|0
1600425900000|2020-09-18 10:45:00|39421.73|39421.73|39501.7|39501.7|39501.7|39501.7|39421.73|39421.73|0
1600426200000|2020-09-18 10:50:00|39503.03|39503.03|39492.46|39492.46|39528.83|39528.83|39492.46|39492.46|0
1600426500000|2020-09-18 10:55:00|39499.73|39499.73|39515.82|39515.82|39528.83|39528.83|39499.73|39499.73|0
1600426800000|2020-09-18 11:00:00|39479.45|39479.45|39515.8|39515.8|39520.39|39520.39|39479.45|39479.45|0
1600427100000|2020-09-18 11:05:00|39523.07|39523.07|39514.46|39514.46|39523.07|39523.07|39492.64|39492.64|0
1600427400000|2020-09-18 11:10:00|39518.47|39518.47|39509.86|39509.86|39518.47|39518.47|39485.36|39485.36|0
1600427700000|2020-09-18 11:15:00|39517.14|39517.14|39502.59|39502.59|39518.47|39518.47|39495.31|39495.31|0
1600428000000|2020-09-18 11:20:00|39495.31|39495.31|39469.48|39469.48|39501.25|39501.25|39456.27|39456.27|0
1600428300000|2020-09-18 11:25:00|39462.2|39462.2|39431.89|39431.89|39462.2|39462.2|39404.01|39404.01|0
1600428600000|2020-09-18 11:30:00|39424.62|39424.62|39424.62|39424.62|39425.96|39425.96|39404.14|39404.14|0
1600428900000|2020-09-18 11:35:00|39427.3|39427.3|39406.64|39406.64|39427.3|39427.3|39381.56|39381.56|0
1600429200000|2020-09-18 11:40:00|39413.91|39413.91|39417.93|39417.93|39420.6|39420.6|39410.65|39410.65|0
1600429500000|2020-09-18 11:45:00|39425.2|39425.2|39400.12|39400.12|39426.54|39426.54|39397.44|39397.44|0
1600429800000|2020-09-18 11:50:00|39421.94|39421.94|39368.35|39368.35|39421.94|39421.94|39352.46|39352.46|0
1600430100000|2020-09-18 11:55:00|39361.07|39361.07|39326.62|39326.62|39361.07|39361.07|39319.35|39319.35|0
1600430400000|2020-09-18 12:00:00|39342.51|39342.51|39325.42|39325.42|39342.51|39342.51|39289.63|39289.63|0
1600430700000|2020-09-18 12:05:00|39332.69|39332.69|39342.64|39342.64|39342.64|39342.64|39318.14|39318.14|0
1600431000000|2020-09-18 12:10:00|39349.91|39349.91|39357.19|39357.19|39380.35|39380.35|39349.91|39349.91|0
1600431300000|2020-09-18 12:15:00|39355.85|39355.85|39374.37|39374.37|39382.27|39382.27|39355.85|39355.85|0
1600431600000|2020-09-18 12:20:00|39373.03|39373.03|39337.84|39337.84|39373.03|39373.03|39321.96|39321.96|0
1600431900000|2020-09-18 12:25:00|39339.18|39339.18|39339.59|39339.59|39339.59|39339.59|39307.81|39307.81|0
1600432200000|2020-09-18 12:30:00|39332.31|39332.31|39317.76|39317.76|39334.99|39334.99|39310.49|39310.49|0
1600432500000|2020-09-18 12:35:00|39310.49|39310.49|39293.85|39293.85|39319.68|39319.68|39279.3|39279.3|0
1600432800000|2020-09-18 12:40:00|39301.12|39301.12|39291.17|39291.17|39301.12|39301.12|39276.62|39276.62|0
1600433100000|2020-09-18 12:45:00|39283.9|39283.9|39276.62|39276.62|39291.17|39291.17|39265.33|39265.33|0
1600433400000|2020-09-18 12:50:00|39275.28|39275.28|39271.27|39271.27|39289.83|39289.83|39265.33|39265.33|0
1600433700000|2020-09-18 12:55:00|39278.54|39278.54|39285.86|39285.86|39290.46|39290.46|39278.54|39278.54|0
1600434000000|2020-09-18 13:00:00|39293.14|39293.14|39303.77|39303.77|39322.33|39322.33|39285.86|39285.86|0
1600434300000|2020-09-18 13:05:00|39296.5|39296.5|39236.97|39236.97|39302.43|39302.43|39236.97|39236.97|0
1600434600000|2020-09-18 13:10:00|39229.69|39229.69|39218.4|39218.4|39244.24|39244.24|39203.86|39203.86|0
1600434900000|2020-09-18 13:15:00|39211.13|39211.13|39208.86|39208.86|39234.69|39234.69|39201.58|39201.58|0
1600435200000|2020-09-18 13:20:00|39201.58|39201.58|39214.21|39214.21|39214.21|39214.21|39179.76|39179.76|0
1600435500000|2020-09-18 13:25:00|39199.66|39199.66|39159.68|39159.68|39214.21|39214.21|39152.41|39152.41|0
1600435800000|2020-09-18 13:30:00|39166.96|39166.96|39155.09|39155.09|39217.87|39217.87|39149.15|39149.15|0
1600436100000|2020-09-18 13:35:00|39147.81|39147.81|39249.07|39249.07|39265.53|39265.53|39147.81|39147.81|0
1600436400000|2020-09-18 13:40:00|39241.79|39241.79|39284.63|39284.63|39316.4|39316.4|39234.52|39234.52|0
1600436700000|2020-09-18 13:45:00|39277.35|39277.35|39254.77|39254.77|39284.63|39284.63|39224.34|39224.34|0
1600437000000|2020-09-18 13:50:00|39253.43|39253.43|39285.21|39285.21|39285.21|39285.21|39242.14|39242.14|0
1600437300000|2020-09-18 13:55:00|39277.93|39277.93|39285.23|39285.23|39314.98|39314.98|39270.66|39270.66|0
1600437600000|2020-09-18 14:00:00|39292.5|39292.5|39306.47|39306.47|39317|39317|39277.95|39277.95|0
1600437900000|2020-09-18 14:05:00|39303.79|39303.79|39274.93|39274.93|39313.98|39313.98|39274.93|39274.93|0
1600438200000|2020-09-18 14:10:00|39270.92|39270.92|39214.07|39214.07|39270.92|39270.92|39207.37|39207.37|0
1600438500000|2020-09-18 14:15:00|39221.34|39221.34|39195.27|39195.27|39235.31|39235.31|39183.99|39183.99|0
1600438800000|2020-09-18 14:20:00|39202.55|39202.55|39203.31|39203.31|39232.4|39232.4|39186.66|39186.66|0
1600439100000|2020-09-18 14:25:00|39196.03|39196.03|39207.32|39207.32|39220.53|39220.53|39178.81|39178.81|0
1600439400000|2020-09-18 14:30:00|39205.71|39205.71|39212.77|39212.77|39218.91|39218.91|39191.19|39191.19|0
1600439700000|2020-09-18 14:35:00|39198.22|39198.22|39193.01|39193.01|39217.51|39217.51|39176.5|39176.5|0
1600440000000|2020-09-18 14:40:00|39184.4|39184.4|39242.91|39242.91|39242.91|39242.91|39182.98|39182.98|0
1600440300000|2020-09-18 14:45:00|39235.64|39235.64|39236.98|39236.98|39252.15|39252.15|39187.27|39187.27|0
1600440600000|2020-09-18 14:50:00|39238.31|39238.31|39269.41|39269.41|39270.75|39270.75|39206.62|39206.62|0
1600440900000|2020-09-18 14:55:00|39298.51|39298.51|39258.33|39258.33|39298.51|39298.51|39252.4|39252.4|0
1600441200000|2020-09-18 15:00:00|39265.61|39265.61|39272.3|39272.3|39282.83|39282.83|39242.45|39242.45|0
1600441500000|2020-09-18 15:05:00|39273.64|39273.64|39260.88|39260.88|39286.19|39286.19|39257.8|39257.8|0
1600441800000|2020-09-18 15:10:00|39263.56|39263.56|39255.61|39255.61|39274.17|39274.17|39245.08|39245.08|0
1600442100000|2020-09-18 15:15:00|39256.95|39256.95|39273.11|39273.11|39301.53|39301.53|39228.13|39228.13|0
1600442400000|2020-09-18 15:20:00|39274.45|39274.45|39261.39|39261.39|39298.95|39298.95|39258.56|39258.56|0
1600442700000|2020-09-18 15:25:00|39254.12|39254.12|39252.21|39252.21|39300.66|39300.66|39246.77|39246.77|0
1600672500000|2020-09-21 07:15:00|38773.6|38773.6|38819.26|38819.26|38867.5|38867.5|38723.26|38723.26|0
1600672800000|2020-09-21 07:20:00|38825.96|38825.96|38686.06|38686.06|38825.96|38825.96|38664.24|38664.24|0
1600673100000|2020-09-21 07:25:00|38700.61|38700.61|38753.45|38753.45|38778.7|38778.7|38686.06|38686.06|0
1600673400000|2020-09-21 07:30:00|38767.99|38767.99|38708|38708|38778.65|38778.65|38690.61|38690.61|0
1600673700000|2020-09-21 07:35:00|38700.72|38700.72|38812.81|38812.81|38822.01|38822.01|38690.77|38690.77|0
1600674000000|2020-09-21 07:40:00|38805.54|38805.54|38848.39|38848.39|38851.07|38851.07|38790.99|38790.99|0
1600674300000|2020-09-21 07:45:00|38862.94|38862.94|38856.07|38856.07|38873.29|38873.29|38822.38|38822.38|0
1600674600000|2020-09-21 07:50:00|38863.34|38863.34|38853.21|38853.21|38877.71|38877.71|38807.65|38807.65|0
1600674900000|2020-09-21 07:55:00|38838.67|38838.67|38857.81|38857.81|38880.39|38880.39|38796.36|38796.36|0
1600675200000|2020-09-21 08:00:00|38859.07|38859.07|38866.34|38866.34|38874.95|38874.95|38783.65|38783.65|0
1600675500000|2020-09-21 08:05:00|38859.07|38859.07|38785.48|38785.48|38859.07|38859.07|38770.27|38770.27|0
1600675800000|2020-09-21 08:10:00|38778.2|38778.2|38703.54|38703.54|38778.2|38778.2|38679.05|38679.05|0
1600676100000|2020-09-21 08:15:00|38702.21|38702.21|38733.09|38733.09|38740.36|38740.36|38700.87|38700.87|0
1600676400000|2020-09-21 08:20:00|38734.43|38734.43|38763.48|38763.48|38777.44|38777.44|38723.85|38723.85|0
1600676700000|2020-09-21 08:25:00|38778.03|38778.03|38771.33|38771.33|38778.03|38778.03|38717.16|38717.16|0
1600677000000|2020-09-21 08:30:00|38764.06|38764.06|38757.49|38757.49|38801.77|38801.77|38753.07|38753.07|0
1600677300000|2020-09-21 08:35:00|38772.04|38772.04|38724.91|38724.91|38772.04|38772.04|38688.54|38688.54|0
1600677600000|2020-09-21 08:40:00|38723.57|38723.57|38621.03|38621.03|38723.57|38723.57|38607.82|38607.82|0
1600677900000|2020-09-21 08:45:00|38628.3|38628.3|38603.05|38603.05|38628.3|38628.3|38588.5|38588.5|0
1600678200000|2020-09-21 08:50:00|38595.77|38595.77|38656.64|38656.64|38665.25|38665.25|38575.29|38575.29|0
1600678500000|2020-09-21 08:55:00|38642.09|38642.09|38618.89|38618.89|38643.43|38643.43|38608.35|38608.35|0
1600678800000|2020-09-21 09:00:00|38611.61|38611.61|38560.34|38560.34|38621.56|38621.56|38559|38559|0
1600679100000|2020-09-21 09:05:00|38563.02|38563.02|38562.26|38562.26|38610.68|38610.68|38559|38559|0
1600679400000|2020-09-21 09:10:00|38576.81|38576.81|38712.51|38712.51|38718.45|38718.45|38576.81|38576.81|0
1600679700000|2020-09-21 09:15:00|38709.84|38709.84|38709.84|38709.84|38731.66|38731.66|38658.92|38658.92|0
1600680000000|2020-09-21 09:20:00|38711.17|38711.17|38709.08|38709.08|38754.82|38754.82|38680.74|38680.74|0
1600680300000|2020-09-21 09:25:00|38716.35|38716.35|38706.4|38706.4|38730.9|38730.9|38684.58|38684.58|0
1600680600000|2020-09-21 09:30:00|38699.13|38699.13|38592.34|38592.34|38716.35|38716.35|38576.46|38576.46|0
1600680900000|2020-09-21 09:35:00|38591.94|38591.94|38554.1|38554.1|38618.36|38618.36|38553.47|38553.47|0
1600681200000|2020-09-21 09:40:00|38552.76|38552.76|38576.45|38576.45|38576.45|38576.45|38547.36|38547.36|0
1600681500000|2020-09-21 09:45:00|38583.72|38583.72|38528.21|38528.21|38583.72|38583.72|38504.29|38504.29|0
1600681800000|2020-09-21 09:50:00|38520.94|38520.94|38551.78|38551.78|38559.05|38559.05|38477.87|38477.87|0
1600682100000|2020-09-21 09:55:00|38544.5|38544.5|38469.67|38469.67|38544.5|38544.5|38468.33|38468.33|0
1600682400000|2020-09-21 10:00:00|38466.99|38466.99|38444.23|38444.23|38481.54|38481.54|38435.62|38435.62|0
1600682700000|2020-09-21 10:05:00|38441.56|38441.56|38479.79|38479.79|38498.76|38498.76|38426.6|38426.6|0
1600683000000|2020-09-21 10:10:00|38465.25|38465.25|38473.23|38473.23|38473.23|38473.23|38397.81|38397.81|0
1600683300000|2020-09-21 10:15:00|38458.68|38458.68|38470.55|38470.55|38509.6|38509.6|38458.68|38458.68|0
1600683600000|2020-09-21 10:20:00|38465.2|38465.2|38555.79|38555.79|38555.79|38555.79|38456.59|38456.59|0
1600683900000|2020-09-21 10:25:00|38548.52|38548.52|38531.29|38531.29|38564.4|38564.4|38522.68|38522.68|0
1600684200000|2020-09-21 10:30:00|38532.63|38532.63|38563.82|38563.82|38592.92|38592.92|38532.63|38532.63|0
1600684500000|2020-09-21 10:35:00|38585.64|38585.64|38556.55|38556.55|38585.64|38585.64|38536.07|38536.07|0
1600684800000|2020-09-21 10:40:00|38555.21|38555.21|38563.06|38563.06|38584.89|38584.89|38546.6|38546.6|0
1600685100000|2020-09-21 10:45:00|38592.16|38592.16|38570.34|38570.34|38605.37|38605.37|38539.9|38539.9|0
1600685400000|2020-09-21 10:50:00|38566.32|38566.32|38590.24|38590.24|38590.24|38590.24|38539.9|38539.9|0
1600685700000|2020-09-21 10:55:00|38582.97|38582.97|38567.08|38567.08|38622.01|38622.01|38565.74|38565.74|0
1600686000000|2020-09-21 11:00:00|38568.42|38568.42|38549.68|38549.68|38581.05|38581.05|38549.68|38549.68|0
1600686300000|2020-09-21 11:05:00|38547|38547|38492.83|38492.83|38566.9|38566.9|38486.89|38486.89|0
1600686600000|2020-09-21 11:10:00|38494.17|38494.17|38521.29|38521.29|38522.63|38522.63|38494.17|38494.17|0
1600686900000|2020-09-21 11:15:00|38519.96|38519.96|38466.36|38466.36|38519.96|38519.96|38459.09|38459.09|0
1600687200000|2020-09-21 11:20:00|38480.91|38480.91|38468.63|38468.63|38492.2|38492.2|38446.81|38446.81|0
1600687500000|2020-09-21 11:25:00|38467.3|38467.3|38394.96|38394.96|38467.3|38467.3|38393.62|38393.62|0
1600687800000|2020-09-21 11:30:00|38396.3|38396.3|38438.73|38438.73|38438.73|38438.73|38396.3|38396.3|0
1600688100000|2020-09-21 11:35:00|38431.46|38431.46|38373.8|38373.8|38431.46|38431.46|38373.8|38373.8|0
1600688400000|2020-09-21 11:40:00|38375.13|38375.13|38359.25|38359.25|38375.13|38375.13|38326.89|38326.89|0
1600688700000|2020-09-21 11:45:00|38351.97|38351.97|38340.1|38340.1|38367.86|38367.86|38316.94|38316.94|0
1600689000000|2020-09-21 11:50:00|38342.78|38342.78|38365.94|38365.94|38378.57|38378.57|38328.23|38328.23|0
1600689300000|2020-09-21 11:55:00|38358.67|38358.67|38390.44|38390.44|38390.44|38390.44|38335.51|38335.51|0
1600689600000|2020-09-21 12:00:00|38389.1|38389.1|38354.07|38354.07|38390.44|38390.44|38334.93|38334.93|0
1600689900000|2020-09-21 12:05:00|38346.8|38346.8|38262.72|38262.72|38346.8|38346.8|38240.9|38240.9|0
1600690200000|2020-09-21 12:10:00|38248.17|38248.17|38260.04|38260.04|38269.99|38269.99|38225.01|38225.01|0
1600690500000|2020-09-21 12:15:00|38252.77|38252.77|38390.09|38390.09|38390.09|38390.09|38252.77|38252.77|0
1600690800000|2020-09-21 12:20:00|38382.82|38382.82|38345.69|38345.69|38397.36|38397.36|38338.41|38338.41|0
1600691100000|2020-09-21 12:25:00|38338.41|38338.41|38323.87|38323.87|38407.9|38407.9|38315.84|38315.84|0
1600691400000|2020-09-21 12:30:00|38338.41|38338.41|38339.75|38339.75|38388.75|38388.75|38329.8|38329.8|0
1600691700000|2020-09-21 12:35:00|38332.48|38332.48|38372.28|38372.28|38381.48|38381.48|38332.48|38332.48|0
1600692000000|2020-09-21 12:40:00|38365.01|38365.01|38319.9|38319.9|38365.01|38365.01|38312.62|38312.62|0
1600692300000|2020-09-21 12:45:00|38321.24|38321.24|38357.61|38357.61|38372.15|38372.15|38321.24|38321.24|0
1600692600000|2020-09-21 12:50:00|38350.33|38350.33|38364.88|38364.88|38372.15|38372.15|38304.01|38304.01|0
1600692900000|2020-09-21 12:55:00|38357.61|38357.61|38425.17|38425.17|38425.17|38425.17|38357.61|38357.61|0
1600693200000|2020-09-21 13:00:00|38422.49|38422.49|38464.21|38464.21|38468.23|38468.23|38400.67|38400.67|0
1600693500000|2020-09-21 13:05:00|38465.55|38465.55|38433.02|38433.02|38465.55|38465.55|38409.86|38409.86|0
1600693800000|2020-09-21 13:10:00|38431.68|38431.68|38466.13|38466.13|38493.89|38493.89|38408.52|38408.52|0
1600694100000|2020-09-21 13:15:00|38464.8|38464.8|38483.36|38483.36|38505.18|38505.18|38447.57|38447.57|0
1600694400000|2020-09-21 13:20:00|38490.63|38490.63|38505.18|38505.18|38512.45|38512.45|38460.2|38460.2|0
1600694700000|2020-09-21 13:25:00|38490.63|38490.63|38519.71|38519.71|38525.64|38525.64|38466.13|38466.13|0
1600695000000|2020-09-21 13:30:00|38526.98|38526.98|38445.93|38445.93|38526.98|38526.98|38431.38|38431.38|0
1600695300000|2020-09-21 13:35:00|38453.2|38453.2|38392.34|38392.34|38453.2|38453.2|38373.77|38373.77|0
1600695600000|2020-09-21 13:40:00|38389.66|38389.66|38376.2|38376.2|38403.37|38403.37|38336.06|38336.06|0
1600695900000|2020-09-21 13:45:00|38373.52|38373.52|38394.76|38394.76|38437.07|38437.07|38358.97|38358.97|0
1600696200000|2020-09-21 13:50:00|38387.49|38387.49|38417.92|38417.92|38442.42|38442.42|38362.99|38362.99|0
1600696500000|2020-09-21 13:55:00|38416.58|38416.58|38440.05|38440.05|38452.95|38452.95|38402.04|38402.04|0
1600696800000|2020-09-21 14:00:00|38432.77|38432.77|38402.16|38402.16|38455.3|38455.3|38402.16|38402.16|0
1600697100000|2020-09-21 14:05:00|38409.44|38409.44|38390.37|38390.37|38409.44|38409.44|38340.79|38340.79|0
1600697400000|2020-09-21 14:10:00|38383.1|38383.1|38332.23|38332.23|38403.58|38403.58|38317.68|38317.68|0
1600697700000|2020-09-21 14:15:00|38330.89|38330.89|38258.15|38258.15|38330.89|38330.89|38213.17|38213.17|0
1600698000000|2020-09-21 14:20:00|38250.88|38250.88|38263.51|38263.51|38288.59|38288.59|38223.12|38223.12|0
1600698300000|2020-09-21 14:25:00|38278.05|38278.05|38318.89|38318.89|38318.89|38318.89|38263.51|38263.51|0
1600698600000|2020-09-21 14:30:00|38320.23|38320.23|38280.96|38280.96|38320.23|38320.23|38265.07|38265.07|0
1600698900000|2020-09-21 14:35:00|38273.68|38273.68|38265.3|38265.3|38287.47|38287.47|38239.23|38239.23|0
1600699200000|2020-09-21 14:40:00|38258.03|38258.03|38301.67|38301.67|38333.44|38333.44|38254.01|38254.01|0
1600699500000|2020-09-21 14:45:00|38294.39|38294.39|38377.7|38377.7|38377.7|38377.7|38284.44|38284.44|0
1600699800000|2020-09-21 14:50:00|38380.37|38380.37|38395.15|38395.15|38395.55|38395.55|38347.79|38347.79|0
1600700100000|2020-09-21 14:55:00|38393.81|38393.81|38354.91|38354.91|38393.81|38393.81|38337.54|38337.54|0
1600700400000|2020-09-21 15:00:00|38347.64|38347.64|38392.87|38392.87|38392.87|38392.87|38330.41|38330.41|0
1600700700000|2020-09-21 15:05:00|38385.6|38385.6|38368.6|38368.6|38390.83|38390.83|38361.1|38361.1|0
1600701000000|2020-09-21 15:10:00|38368.2|38368.2|38353.65|38353.65|38381.41|38381.41|38353.65|38353.65|0
1600701300000|2020-09-21 15:15:00|38360.92|38360.92|38384.99|38384.99|38429.07|38429.07|38360.92|38360.92|0
1600701600000|2020-09-21 15:20:00|38392.26|38392.26|38369.46|38369.46|38407.17|38407.17|38369.1|38369.1|0
1600701900000|2020-09-21 15:25:00|38362.18|38362.18|38360.67|38360.67|38379|38379|38276.41|38276.41|0
1600758900000|2020-09-22 07:15:00|38587.36|38587.36|38480.93|38480.93|38608.6|38608.6|38459.1|38459.1|0
1600759200000|2020-09-22 07:20:00|38466.38|38466.38|38497.72|38497.72|38553.26|38553.26|38466.38|38466.38|0
1600759500000|2020-09-22 07:25:00|38495.04|38495.04|38447.18|38447.18|38502.32|38502.32|38398.39|38398.39|0
1600759800000|2020-09-22 07:30:00|38439.91|38439.91|38449.88|38449.88|38483.55|38483.55|38414.09|38414.09|0
1600760100000|2020-09-22 07:35:00|38435.34|38435.34|38488.38|38488.38|38488.79|38488.79|38427.3|38427.3|0
1600760400000|2020-09-22 07:40:00|38489.72|38489.72|38487.8|38487.8|38509.62|38509.62|38459.29|38459.29|0
1600760700000|2020-09-22 07:45:00|38489.14|38489.14|38547.25|38547.25|38549.17|38549.17|38489.14|38489.14|0
1600761000000|2020-09-22 07:50:00|38539.98|38539.98|38470.78|38470.78|38555.39|38555.39|38470.78|38470.78|0
1600761300000|2020-09-22 07:55:00|38463.5|38463.5|38445.68|38445.68|38476.17|38476.17|38426.54|38426.54|0
1600761600000|2020-09-22 08:00:00|38444.35|38444.35|38481.24|38481.24|38509.15|38509.15|38444.35|38444.35|0
1600761900000|2020-09-22 08:05:00|38479.91|38479.91|38474.52|38474.52|38481.79|38481.79|38394.5|38394.5|0
1600762200000|2020-09-22 08:10:00|38459.97|38459.97|38445.47|38445.47|38467.24|38467.24|38430.92|38430.92|0
1600762500000|2020-09-22 08:15:00|38449.49|38449.49|38432.89|38432.89|38477.87|38477.87|38432.89|38432.89|0
1600762800000|2020-09-22 08:20:00|38431.55|38431.55|38368.63|38368.63|38431.55|38431.55|38361.36|38361.36|0
1600763100000|2020-09-22 08:25:00|38371.31|38371.31|38402.68|38402.68|38406.65|38406.65|38347.52|38347.52|0
1600763400000|2020-09-22 08:30:00|38395.41|38395.41|38422.3|38422.3|38429.58|38429.58|38373.31|38373.31|0
1600763700000|2020-09-22 08:35:00|38420.97|38420.97|38424.05|38424.05|38453.32|38453.32|38404.9|38404.9|0
1600764000000|2020-09-22 08:40:00|38425.93|38425.93|38437.57|38437.57|38438.91|38438.91|38409.01|38409.01|0
1600764300000|2020-09-22 08:45:00|38433.56|38433.56|38382.06|38382.06|38444.27|38444.27|38380.72|38380.72|0
1600764600000|2020-09-22 08:50:00|38374.79|38374.79|38432.4|38432.4|38453.64|38453.64|38374.79|38374.79|0
1600764900000|2020-09-22 08:55:00|38439.67|38439.67|38477.56|38477.56|38477.56|38477.56|38421.86|38421.86|0
1600765200000|2020-09-22 09:00:00|38470.28|38470.28|38511.51|38511.51|38511.51|38511.51|38448.46|38448.46|0
1600765500000|2020-09-22 09:05:00|38512.85|38512.85|38566.53|38566.53|38571.13|38571.13|38512.18|38512.18|0
1600765800000|2020-09-22 09:10:00|38595.63|38595.63|38616.92|38616.92|38626.87|38626.87|38595.63|38595.63|0
1600766100000|2020-09-22 09:15:00|38620.93|38620.93|38676.27|38676.27|38676.27|38676.27|38611.39|38611.39|0
1600766400000|2020-09-22 09:20:00|38660.39|38660.39|38708.04|38708.04|38708.04|38708.04|38660.39|38660.39|0
1600766700000|2020-09-22 09:25:00|38709.38|38709.38|38741.74|38741.74|38741.74|38741.74|38708.04|38708.04|0
1600767000000|2020-09-22 09:30:00|38744.41|38744.41|38738.3|38738.3|38752.27|38752.27|38723.17|38723.17|0
1600767300000|2020-09-22 09:35:00|38736.96|38736.96|38744.82|38744.82|38758.78|38758.78|38729.69|38729.69|0
1600767600000|2020-09-22 09:40:00|38759.37|38759.37|38783.46|38783.46|38784.8|38784.8|38755.2|38755.2|0
1600767900000|2020-09-22 09:45:00|38786.14|38786.14|38773.51|38773.51|38790.73|38790.73|38766.23|38766.23|0
1600768200000|2020-09-22 09:50:00|38772.88|38772.88|38770.56|38770.56|38788.77|38788.77|38760.61|38760.61|0
1600768500000|2020-09-22 09:55:00|38767.88|38767.88|38779.5|38779.5|38791.62|38791.62|38733.43|38733.43|0
1600768800000|2020-09-22 10:00:00|38764.95|38764.95|38766.87|38766.87|38772.23|38772.23|38743.71|38743.71|0
1600769100000|2020-09-22 10:05:00|38759.6|38759.6|38719.21|38719.21|38788.69|38788.69|38719.21|38719.21|0
1600769400000|2020-09-22 10:10:00|38726.49|38726.49|38720.55|38720.55|38726.49|38726.49|38696.99|38696.99|0
1600769700000|2020-09-22 10:15:00|38727.82|38727.82|38749.06|38749.06|38755|38755|38727.82|38727.82|0
1600770000000|2020-09-22 10:20:00|38756.34|38756.34|38796.14|38796.14|38810.69|38810.69|38756.34|38756.34|0
1600770300000|2020-09-22 10:25:00|38788.87|38788.87|38779.55|38779.55|38795.43|38795.43|38779.55|38779.55|0
1600770600000|2020-09-22 10:30:00|38772.27|38772.27|38780.97|38780.97|38782.31|38782.31|38753.21|38753.21|0
1600770900000|2020-09-22 10:35:00|38782.31|38782.31|38787.48|38787.48|38829.96|38829.96|38782.31|38782.31|0
1600771200000|2020-09-22 10:40:00|38784.81|38784.81|38807.39|38807.39|38814.66|38814.66|38770.26|38770.26|0
1600771500000|2020-09-22 10:45:00|38800.11|38800.11|38751.11|38751.11|38800.11|38800.11|38751.11|38751.11|0
1600771800000|2020-09-22 10:50:00|38752.45|38752.45|38702.3|38702.3|38752.45|38752.45|38687.75|38687.75|0
1600772100000|2020-09-22 10:55:00|38716.85|38716.85|38688.51|38688.51|38753.98|38753.98|38679.9|38679.9|0
1600772400000|2020-09-22 11:00:00|38691.19|38691.19|38688.51|38688.51|38705.74|38705.74|38681.24|38681.24|0
1600772700000|2020-09-22 11:05:00|38689.85|38689.85|38697.12|38697.12|38726.22|38726.22|38689.85|38689.85|0
1600773000000|2020-09-22 11:10:00|38704.4|38704.4|38716.27|38716.27|38726.22|38726.22|38704.4|38704.4|0
1600773300000|2020-09-22 11:15:00|38752.64|38752.64|38785.17|38785.17|38785.17|38785.17|38752.64|38752.64|0
1600773600000|2020-09-22 11:20:00|38770.62|38770.62|38796.46|38796.46|38796.46|38796.46|38769.28|38769.28|0
1600773900000|2020-09-22 11:25:00|38803.73|38803.73|38785.93|38785.93|38803.73|38803.73|38785.93|38785.93|0
1600774200000|2020-09-22 11:30:00|38793.2|38793.2|38782.67|38782.67|38803.15|38803.15|38768.12|38768.12|0
1600774500000|2020-09-22 11:35:00|38797.22|38797.22|38805.83|38805.83|38830.33|38830.33|38789.94|38789.94|0
1600774800000|2020-09-22 11:40:00|38804.49|38804.49|38765.44|38765.44|38804.49|38804.49|38765.44|38765.44|0
1600775100000|2020-09-22 11:45:00|38758.17|38758.17|38730.99|38730.99|38759.51|38759.51|38730.99|38730.99|0
1600775400000|2020-09-22 11:50:00|38729.65|38729.65|38663.43|38663.43|38729.65|38729.65|38662.09|38662.09|0
1600775700000|2020-09-22 11:55:00|38664.77|38664.77|38690.06|38690.06|38690.06|38690.06|38663.82|38663.82|0
1600776000000|2020-09-22 12:00:00|38682.79|38682.79|38691.4|38691.4|38719.91|38719.91|38682.79|38682.79|0
1600776300000|2020-09-22 12:05:00|38698.67|38698.67|38721.21|38721.21|38736.38|38736.38|38698.67|38698.67|0
1600776600000|2020-09-22 12:10:00|38713.93|38713.93|38725.22|38725.22|38732.5|38732.5|38703.98|38703.98|0
1600776900000|2020-09-22 12:15:00|38723.88|38723.88|38741.11|38741.11|38764.27|38764.27|38720.63|38720.63|0
1600777200000|2020-09-22 12:20:00|38739.77|38739.77|38707.87|38707.87|38739.77|38739.77|38694.66|38694.66|0
1600777500000|2020-09-22 12:25:00|38706.53|38706.53|38691.99|38691.99|38706.53|38706.53|38663.47|38663.47|0
1600777800000|2020-09-22 12:30:00|38699.26|38699.26|38727.8|38727.8|38742.32|38742.32|38684.71|38684.71|0
1600778100000|2020-09-22 12:35:00|38726.46|38726.46|38732.39|38732.39|38732.39|38732.39|38678.8|38678.8|0
1600778400000|2020-09-22 12:40:00|38733.73|38733.73|38737.9|38737.9|38746.94|38746.94|38733.73|38733.73|0
1600778700000|2020-09-22 12:45:00|38736.56|38736.56|38751.69|38751.69|38753.03|38753.03|38729.87|38729.87|0
1600779000000|2020-09-22 12:50:00|38753.71|38753.71|38743|38743|38753.71|38753.71|38717.92|38717.92|0
1600779300000|2020-09-22 12:55:00|38735.73|38735.73|38753.53|38753.53|38778.03|38778.03|38731.71|38731.71|0
1600779600000|2020-09-22 13:00:00|38760.81|38760.81|38773.43|38773.43|38782.05|38782.05|38760.81|38760.81|0
1600779900000|2020-09-22 13:05:00|38772.1|38772.1|38824.35|38824.35|38832.96|38832.96|38762.14|38762.14|0
1600780200000|2020-09-22 13:10:00|38817.08|38817.08|38805.79|38805.79|38824.35|38824.35|38805.79|38805.79|0
1600780500000|2020-09-22 13:15:00|38807.13|38807.13|38838.14|38838.14|38838.14|38838.14|38797.17|38797.17|0
1600780800000|2020-09-22 13:20:00|38836.8|38836.8|38852.69|38852.69|38852.69|38852.69|38820.92|38820.92|0
1600781100000|2020-09-22 13:25:00|38845.41|38845.41|38856.35|38856.35|38856.7|38856.7|38838.14|38838.14|0
1600781400000|2020-09-22 13:30:00|38841.8|38841.8|38874.78|38874.78|38898.66|38898.66|38824.58|38824.58|0
1600781700000|2020-09-22 13:35:00|38866.17|38866.17|38993.26|38993.26|38993.26|38993.26|38856.22|38856.22|0
1600782000000|2020-09-22 13:40:00|38985.99|38985.99|38981.39|38981.39|39009.15|39009.15|38952.29|38952.29|0
1600782300000|2020-09-22 13:45:00|38974.11|38974.11|38965.5|38965.5|39004.55|39004.55|38965.5|38965.5|0
1600782600000|2020-09-22 13:50:00|38958.23|38958.23|38985.99|38985.99|38985.99|38985.99|38935.65|38935.65|0
1600782900000|2020-09-22 13:55:00|38978.71|38978.71|38977.42|38977.42|38978.76|38978.76|38946.94|38946.94|0
1600783200000|2020-09-22 14:00:00|38976.08|38976.08|39036.37|39036.37|39036.37|39036.37|38968.81|38968.81|0
1600783500000|2020-09-22 14:05:00|39043.64|39043.64|39054.17|39054.17|39070.06|39070.06|39033.69|39033.69|0
1600783800000|2020-09-22 14:10:00|39046.9|39046.9|39066.8|39066.8|39071.4|39071.4|39031.01|39031.01|0
1600784100000|2020-09-22 14:15:00|39074.08|39074.08|39138.38|39138.38|39138.38|39138.38|39074.08|39074.08|0
1600784400000|2020-09-22 14:20:00|39145.65|39145.65|39160.96|39160.96|39203.26|39203.26|39145.65|39145.65|0
1600784700000|2020-09-22 14:25:00|39159.62|39159.62|39195.81|39195.81|39195.81|39195.81|39156.19|39156.19|0
1600785000000|2020-09-22 14:30:00|39198.49|39198.49|39260.7|39260.7|39260.7|39260.7|39198.49|39198.49|0
1600785300000|2020-09-22 14:35:00|39267.97|39267.97|39285.65|39285.65|39307.47|39307.47|39262.04|39262.04|0
1600785600000|2020-09-22 14:40:00|39271.1|39271.1|39256.15|39256.15|39304.22|39304.22|39246.2|39246.2|0
1600785900000|2020-09-22 14:45:00|39270.7|39270.7|39232.86|39232.86|39270.7|39270.7|39226.93|39226.93|0
1600786200000|2020-09-22 14:50:00|39231.52|39231.52|39229.49|39229.49|39266.52|39266.52|39229.49|39229.49|0
1600786500000|2020-09-22 14:55:00|39228.16|39228.16|39221.99|39221.99|39243.23|39243.23|39199.59|39199.59|0
1600786800000|2020-09-22 15:00:00|39213.38|39213.38|39088.39|39088.39|39230.6|39230.6|39087.05|39087.05|0
1600787100000|2020-09-22 15:05:00|39081.11|39081.11|39126.85|39126.85|39154.61|39154.61|39072.5|39072.5|0
1600787400000|2020-09-22 15:10:00|39129.53|39129.53|39190.4|39190.4|39213.56|39213.56|39129.53|39129.53|0
1600787700000|2020-09-22 15:15:00|39181.78|39181.78|39263.46|39263.46|39263.46|39263.46|39181.78|39181.78|0
1600788000000|2020-09-22 15:20:00|39256.19|39256.19|39266.24|39266.24|39274.59|39274.59|39234.84|39234.84|0
1600788300000|2020-09-22 15:25:00|39258.96|39258.96|39240.92|39240.92|39258.96|39258.96|39168.19|39168.19|0
1600845300000|2020-09-23 07:15:00|39462.85|39462.85|39498.56|39498.56|39535.01|39535.01|39455.58|39455.58|0
1600845600000|2020-09-23 07:20:00|39484.02|39484.02|39600.74|39600.74|39600.74|39600.74|39450.28|39450.28|0
1600845900000|2020-09-23 07:25:00|39637.11|39637.11|39652.19|39652.19|39659.47|39659.47|39595.55|39595.55|0
1600846200000|2020-09-23 07:30:00|39659.47|39659.47|39738.35|39738.35|39761.48|39761.48|39659.47|39659.47|0
1600846500000|2020-09-23 07:35:00|39745.62|39745.62|39725.9|39725.9|39755.58|39755.58|39689.53|39689.53|0
1600846800000|2020-09-23 07:40:00|39718.63|39718.63|39711.71|39711.71|39733.17|39733.17|39662.53|39662.53|0
1600847100000|2020-09-23 07:45:00|39710.37|39710.37|39710.95|39710.95|39748.66|39748.66|39685.11|39685.11|0
1600847400000|2020-09-23 07:50:00|39709.61|39709.61|39727.66|39727.66|39787.19|39787.19|39709.61|39709.61|0
1600847700000|2020-09-23 07:55:00|39728.92|39728.92|39748.42|39748.42|39749.76|39749.76|39700.53|39700.53|0
1600848000000|2020-09-23 08:00:00|39741.15|39741.15|39781.54|39781.54|39810.63|39810.63|39741.15|39741.15|0
1600848300000|2020-09-23 08:05:00|39788.81|39788.81|39727.85|39727.85|39803.36|39803.36|39713.3|39713.3|0
1600848600000|2020-09-23 08:10:00|39727.44|39727.44|39704.27|39704.27|39742.65|39742.65|39682.45|39682.45|0
1600848900000|2020-09-23 08:15:00|39711.54|39711.54|39660.49|39660.49|39730.69|39730.69|39659.15|39659.15|0
1600849200000|2020-09-23 08:20:00|39675.04|39675.04|39628.62|39628.62|39695.52|39695.52|39628.62|39628.62|0
1600849500000|2020-09-23 08:25:00|39627.28|39627.28|39657.86|39657.86|39674.27|39674.27|39620|39620|0
1600849800000|2020-09-23 08:30:00|39659.37|39659.37|39639.41|39639.41|39696.67|39696.67|39616.48|39616.48|0
1600850100000|2020-09-23 08:35:00|39632.14|39632.14|39664.33|39664.33|39664.33|39664.33|39603.28|39603.28|0
1600850400000|2020-09-23 08:40:00|39671.6|39671.6|39663.49|39663.49|39676.96|39676.96|39647.6|39647.6|0
1600850700000|2020-09-23 08:45:00|39666.17|39666.17|39714.91|39714.91|39714.91|39714.91|39666.17|39666.17|0
1600851000000|2020-09-23 08:50:00|39722.19|39722.19|39701.4|39701.4|39724.21|39724.21|39694.13|39694.13|0
1600851300000|2020-09-23 08:55:00|39708.68|39708.68|39720.87|39720.87|39742.11|39742.11|39707.38|39707.38|0
1600851600000|2020-09-23 09:00:00|39718.19|39718.19|39719.4|39719.4|39726.67|39726.67|39688.34|39688.34|0
1600851900000|2020-09-23 09:05:00|39718.06|39718.06|39725.89|39725.89|39739.88|39739.88|39695.46|39695.46|0
1600852200000|2020-09-23 09:10:00|39727.23|39727.23|39736.43|39736.43|39753.65|39753.65|39727.23|39727.23|0
1600852500000|2020-09-23 09:15:00|39729.15|39729.15|39719.7|39719.7|39743.7|39743.7|39711.84|39711.84|0
1600852800000|2020-09-23 09:20:00|39721.04|39721.04|39717.96|39717.96|39756.25|39756.25|39700.73|39700.73|0
1600853100000|2020-09-23 09:25:00|39719.3|39719.3|39716.38|39716.38|39756.77|39756.77|39716.38|39716.38|0
1600853400000|2020-09-23 09:30:00|39723.66|39723.66|39738.2|39738.2|39752.75|39752.75|39723.66|39723.66|0
1600853700000|2020-09-23 09:35:00|39735.69|39735.69|39688.61|39688.61|39742.97|39742.97|39688.61|39688.61|0
1600854000000|2020-09-23 09:40:00|39695.89|39695.89|39765.37|39765.37|39766.71|39766.71|39695.89|39695.89|0
1600854300000|2020-09-23 09:45:00|39758.09|39758.09|39749.48|39749.48|39758.09|39758.09|39724.98|39724.98|0
1600854600000|2020-09-23 09:50:00|39756.76|39756.76|39755.49|39755.49|39793.88|39793.88|39755.49|39755.49|0
1600854900000|2020-09-23 09:55:00|39777.31|39777.31|39769.28|39769.28|39777.31|39777.31|39741.53|39741.53|0
1600855200000|2020-09-23 10:00:00|39766.6|39766.6|39766.13|39766.13|39786.61|39786.61|39752.92|39752.92|0
1600855500000|2020-09-23 10:05:00|39763.45|39763.45|39730.56|39730.56|39774.74|39774.74|39730.56|39730.56|0
1600855800000|2020-09-23 10:10:00|39716.01|39716.01|39760.99|39760.99|39760.99|39760.99|39716.01|39716.01|0
1600856100000|2020-09-23 10:15:00|39768.26|39768.26|39698.16|39698.16|39786.83|39786.83|39698.16|39698.16|0
1600856400000|2020-09-23 10:20:00|39696.82|39696.82|39750.41|39750.41|39751.75|39751.75|39696.82|39696.82|0
1600856700000|2020-09-23 10:25:00|39728.59|39728.59|39747.91|39747.91|39747.91|39747.91|39714.04|39714.04|0
1600857000000|2020-09-23 10:30:00|39755.19|39755.19|39736.62|39736.62|39762.46|39762.46|39736.62|39736.62|0
1600857300000|2020-09-23 10:35:00|39743.9|39743.9|39725.75|39725.75|39743.9|39743.9|39717.3|39717.3|0
1600857600000|2020-09-23 10:40:00|39727.09|39727.09|39745.17|39745.17|39761.46|39761.46|39722.42|39722.42|0
1600857900000|2020-09-23 10:45:00|39737.9|39737.9|39703.58|39703.58|39750.53|39750.53|39703.58|39703.58|0
1600858200000|2020-09-23 10:50:00|39704.92|39704.92|39805.59|39805.59|39806.17|39806.17|39704.92|39704.92|0
1600858500000|2020-09-23 10:55:00|39806.93|39806.93|39785.11|39785.11|39843.3|39843.3|39783.77|39783.77|0
1600858800000|2020-09-23 11:00:00|39786.44|39786.44|39805.59|39805.59|39810.94|39810.94|39777.83|39777.83|0
1600859100000|2020-09-23 11:05:00|39806.93|39806.93|39803.67|39803.67|39832.76|39832.76|39796.4|39796.4|0
1600859400000|2020-09-23 11:10:00|39818.22|39818.22|39795.06|39795.06|39818.22|39818.22|39787.78|39787.78|0
1600859700000|2020-09-23 11:15:00|39796.4|39796.4|39803.67|39803.67|39807.68|39807.68|39783.19|39783.19|0
1600860000000|2020-09-23 11:20:00|39800.99|39800.99|39808.31|39808.31|39825.49|39825.49|39800.99|39800.99|0
1600860300000|2020-09-23 11:25:00|39815.59|39815.59|39773.53|39773.53|39815.59|39815.59|39747.7|39747.7|0
1600860600000|2020-09-23 11:30:00|39766.26|39766.26|39748.45|39748.45|39773.53|39773.53|39729.89|39729.89|0
1600860900000|2020-09-23 11:35:00|39741.18|39741.18|39741.81|39741.81|39749.08|39749.08|39739.84|39739.84|0
1600861200000|2020-09-23 11:40:00|39740.47|39740.47|39703.34|39703.34|39741.05|39741.05|39702|39702|0
1600861500000|2020-09-23 11:45:00|39710.62|39710.62|39719.81|39719.81|39741.05|39741.05|39699.33|39699.33|0
1600861800000|2020-09-23 11:50:00|39727.08|39727.08|39688.62|39688.62|39727.08|39727.08|39688.62|39688.62|0
1600862100000|2020-09-23 11:55:00|39681.34|39681.34|39673.31|39673.31|39695.89|39695.89|39669.3|39669.3|0
1600862400000|2020-09-23 12:00:00|39680.59|39680.59|39641.54|39641.54|39684.6|39684.6|39640.2|39640.2|0
1600862700000|2020-09-23 12:05:00|39640.2|39640.2|39620.88|39620.88|39641.54|39641.54|39605.17|39605.17|0
1600863000000|2020-09-23 12:10:00|39622.21|39622.21|39611.86|39611.86|39622.21|39622.21|39585.84|39585.84|0
1600863300000|2020-09-23 12:15:00|39626.41|39626.41|39622.44|39622.44|39652.24|39652.24|39607.89|39607.89|0
1600863600000|2020-09-23 12:20:00|39625.11|39625.11|39615.74|39615.74|39625.11|39625.11|39599.28|39599.28|0
1600863900000|2020-09-23 12:25:00|39613.07|39613.07|39627.62|39627.62|39631.63|39631.63|39613.07|39613.07|0
1600864200000|2020-09-23 12:30:00|39620.34|39620.34|39624.36|39624.36|39634.31|39634.31|39609.81|39609.81|0
1600864500000|2020-09-23 12:35:00|39617.08|39617.08|39624.36|39624.36|39638.9|39638.9|39608.47|39608.47|0
1600864800000|2020-09-23 12:40:00|39623.02|39623.02|39637.79|39637.79|39646.41|39646.41|39623.02|39623.02|0
1600865100000|2020-09-23 12:45:00|39647.75|39647.75|39633.78|39633.78|39647.75|39647.75|39619.23|39619.23|0
1600865400000|2020-09-23 12:50:00|39626.5|39626.5|39641.05|39641.05|39646.99|39646.99|39597.41|39597.41|0
1600865700000|2020-09-23 12:55:00|39639.71|39639.71|39650.25|39650.25|39666.13|39666.13|39639.71|39639.71|0
1600866000000|2020-09-23 13:00:00|39642.97|39642.97|39624.41|39624.41|39642.97|39642.97|39619.81|39619.81|0
1600866300000|2020-09-23 13:05:00|39617.13|39617.13|39627.71|39627.71|39652.21|39652.21|39611.2|39611.2|0
1600866600000|2020-09-23 13:10:00|39620.44|39620.44|39638.25|39638.25|39667.34|39667.34|39620.44|39620.44|0
1600866900000|2020-09-23 13:15:00|39639.58|39639.58|39637.66|39637.66|39657.57|39657.57|39637.66|39637.66|0
1600867200000|2020-09-23 13:20:00|39630.39|39630.39|39650.12|39650.12|39659.49|39659.49|39621.78|39621.78|0
1600867500000|2020-09-23 13:25:00|39651.45|39651.45|39706.95|39706.95|39708.29|39708.29|39651.45|39651.45|0
1600867800000|2020-09-23 13:30:00|39702.36|39702.36|39570.34|39570.34|39702.36|39702.36|39569|39569|0
1600868100000|2020-09-23 13:35:00|39573.02|39573.02|39479.54|39479.54|39580.29|39580.29|39465|39465|0
1600868400000|2020-09-23 13:40:00|39482.22|39482.22|39431.88|39431.88|39494.85|39494.85|39417.34|39417.34|0
1600868700000|2020-09-23 13:45:00|39424.61|39424.61|39433.22|39433.22|39450.45|39450.45|39366.42|39366.42|0
1600869000000|2020-09-23 13:50:00|39425.95|39425.95|39351.57|39351.57|39447.77|39447.77|39351.57|39351.57|0
1600869300000|2020-09-23 13:55:00|39344.29|39344.29|39371.29|39371.29|39418.95|39418.95|39344.29|39344.29|0
1600869600000|2020-09-23 14:00:00|39373.97|39373.97|39381.87|39381.87|39381.87|39381.87|39320.28|39320.28|0
1600869900000|2020-09-23 14:05:00|39374.6|39374.6|39247.64|39247.64|39389.96|39389.96|39241.62|39241.62|0
1600870200000|2020-09-23 14:10:00|39244.96|39244.96|39369.86|39369.86|39372.29|39372.29|39244.96|39244.96|0
1600870500000|2020-09-23 14:15:00|39377.13|39377.13|39321.62|39321.62|39393.02|39393.02|39307.65|39307.65|0
1600870800000|2020-09-23 14:20:00|39328.89|39328.89|39335.03|39335.03|39350.72|39350.72|39283.15|39283.15|0
1600871100000|2020-09-23 14:25:00|39325.07|39325.07|39353.61|39353.61|39360.88|39360.88|39318.43|39318.43|0
1600871400000|2020-09-23 14:30:00|39354.01|39354.01|39331.34|39331.34|39367.22|39367.22|39316.79|39316.79|0
1600871700000|2020-09-23 14:35:00|39330|39330|39300.06|39300.06|39330|39330|39257.76|39257.76|0
1600872000000|2020-09-23 14:40:00|39292.79|39292.79|39335.85|39335.85|39335.85|39335.85|39268.29|39268.29|0
1600872300000|2020-09-23 14:45:00|39333.17|39333.17|39385.97|39385.97|39393.65|39393.65|39322.51|39322.51|0
1600872600000|2020-09-23 14:50:00|39387.31|39387.31|39411.64|39411.64|39438.81|39438.81|39353.39|39353.39|0
1600872900000|2020-09-23 14:55:00|39418.91|39418.91|39405.88|39405.88|39428.86|39428.86|39347.06|39347.06|0
1600873200000|2020-09-23 15:00:00|39413.15|39413.15|39388.65|39388.65|39413.15|39413.15|39335.28|39335.28|0
1600873500000|2020-09-23 15:05:00|39395.93|39395.93|39419.09|39419.09|39425.02|39425.02|39384.05|39384.05|0
1600873800000|2020-09-23 15:10:00|39420.34|39420.34|39378.49|39378.49|39430.29|39430.29|39370.81|39370.81|0
1600874100000|2020-09-23 15:15:00|39371.22|39371.22|39379.83|39379.83|39413.88|39413.88|39342.21|39342.21|0
1600874400000|2020-09-23 15:20:00|39378.49|39378.49|39371.22|39371.22|39416.91|39416.91|39355.41|39355.41|0
1600874700000|2020-09-23 15:25:00|39378.49|39378.49|39297|39297|39385.77|39385.77|39265.22|39265.22|0
1600931700000|2020-09-24 07:15:00|39059.11|39059.11|39203.25|39203.25|39224.67|39224.67|39059.11|39059.11|0
1600932000000|2020-09-24 07:20:00|39195.98|39195.98|39151|39151|39203.25|39203.25|39101.42|39101.42|0
1600932300000|2020-09-24 07:25:00|39158.27|39158.27|39125.92|39125.92|39188.13|39188.13|39125.92|39125.92|0
1600932600000|2020-09-24 07:30:00|39133.19|39133.19|39127.26|39127.26|39140.47|39140.47|39059.7|39059.7|0
1600932900000|2020-09-24 07:35:00|39132.61|39132.61|39177.01|39177.01|39213.38|39213.38|39099.5|39099.5|0
1600933200000|2020-09-24 07:40:00|39169.74|39169.74|39219.49|39219.49|39226.77|39226.77|39140.64|39140.64|0
1600933500000|2020-09-24 07:45:00|39212.22|39212.22|39291.65|39291.65|39291.65|39291.65|39207.62|39207.62|0
1600933800000|2020-09-24 07:50:00|39292.99|39292.99|39337.39|39337.39|39337.39|39337.39|39271.17|39271.17|0
1600934100000|2020-09-24 07:55:00|39338.73|39338.73|39352.45|39352.45|39363.23|39363.23|39338.73|39338.73|0
1600934400000|2020-09-24 08:00:00|39359.72|39359.72|39371.77|39371.77|39390.92|39390.92|39355.89|39355.89|0
1600934700000|2020-09-24 08:05:00|39369.09|39369.09|39422.69|39422.69|39439.91|39439.91|39369.09|39369.09|0
1600935000000|2020-09-24 08:10:00|39415.42|39415.42|39400.69|39400.69|39429.96|39429.96|39372.35|39372.35|0
1600935300000|2020-09-24 08:15:00|39393.42|39393.42|39397.17|39397.17|39435.64|39435.64|39389.4|39389.4|0
1600935600000|2020-09-24 08:20:00|39389.9|39389.9|39456.42|39456.42|39456.42|39456.42|39382.63|39382.63|0
1600935900000|2020-09-24 08:25:00|39449.15|39449.15|39421.39|39421.39|39449.15|39449.15|39410.1|39410.1|0
1600936200000|2020-09-24 08:30:00|39414.12|39414.12|39494.89|39494.89|39494.89|39494.89|39414.12|39414.12|0
1600936500000|2020-09-24 08:35:00|39502.16|39502.16|39516.08|39516.08|39516.71|39516.71|39494.26|39494.26|0
1600936800000|2020-09-24 08:40:00|39501.54|39501.54|39448.7|39448.7|39506.89|39506.89|39448.7|39448.7|0
1600937100000|2020-09-24 08:45:00|39441.42|39441.42|39360.07|39360.07|39441.42|39441.42|39360.07|39360.07|0
1600937400000|2020-09-24 08:50:00|39364.09|39364.09|39350.12|39350.12|39406.39|39406.39|39338.25|39338.25|0
1600937700000|2020-09-24 08:55:00|39348.78|39348.78|39323.7|39323.7|39348.78|39348.78|39297.87|39297.87|0
1600938000000|2020-09-24 09:00:00|39316.43|39316.43|39273.37|39273.37|39316.43|39316.43|39267.43|39267.43|0
1600938300000|2020-09-24 09:05:00|39280.64|39280.64|39240.26|39240.26|39287.92|39287.92|39231.64|39231.64|0
1600938600000|2020-09-24 09:10:00|39225.71|39225.71|39244.27|39244.27|39244.27|39244.27|39219.77|39219.77|0
1600938900000|2020-09-24 09:15:00|39252.3|39252.3|39262.26|39262.26|39269.53|39269.53|39240.43|39240.43|0
1600939200000|2020-09-24 09:20:00|39266.27|39266.27|39294.03|39294.03|39294.03|39294.03|39251.72|39251.72|0
1600939500000|2020-09-24 09:25:00|39301.3|39301.3|39285.42|39285.42|39308.58|39308.58|39263.59|39263.59|0
1600939800000|2020-09-24 09:30:00|39284.08|39284.08|39308|39308|39315.27|39315.27|39266.27|39266.27|0
1600940100000|2020-09-24 09:35:00|39329.82|39329.82|39357.17|39357.17|39377.25|39377.25|39315.27|39315.27|0
1600940400000|2020-09-24 09:40:00|39349.9|39349.9|39397.25|39397.25|39397.25|39397.25|39335.35|39335.35|0
1600940700000|2020-09-24 09:45:00|39389.98|39389.98|39384.62|39384.62|39413.72|39413.72|39370.08|39370.08|0
1600941000000|2020-09-24 09:50:00|39377.35|39377.35|39334.29|39334.29|39382.71|39382.71|39319.74|39319.74|0
1600941300000|2020-09-24 09:55:00|39348.84|39348.84|39376.01|39376.01|39383.29|39383.29|39348.84|39348.84|0
1600941600000|2020-09-24 10:00:00|39377.35|39377.35|39389.98|39389.98|39419.07|39419.07|39374.67|39374.67|0
1600941900000|2020-09-24 10:05:00|39391.32|39391.32|39370.83|39370.83|39397.25|39397.25|39347.67|39347.67|0
1600942200000|2020-09-24 10:10:00|39399.93|39399.93|39323.18|39323.18|39399.93|39399.93|39295.42|39295.42|0
1600942500000|2020-09-24 10:15:00|39325.85|39325.85|39354.37|39354.37|39357.63|39357.63|39325.85|39325.85|0
1600942800000|2020-09-24 10:20:00|39368.92|39368.92|39426.81|39426.81|39428.14|39428.14|39368.92|39368.92|0
1600943100000|2020-09-24 10:25:00|39425.47|39425.47|39425.47|39425.47|39440.01|39440.01|39425.47|39425.47|0
1600943400000|2020-09-24 10:30:00|39424.13|39424.13|39411.5|39411.5|39430.06|39430.06|39387|39387|0
1600943700000|2020-09-24 10:35:00|39415.52|39415.52|39475.04|39475.04|39475.04|39475.04|39415.52|39415.52|0
1600944000000|2020-09-24 10:40:00|39467.77|39467.77|39477.55|39477.55|39478.88|39478.88|39453.8|39453.8|0
1600944300000|2020-09-24 10:45:00|39480.22|39480.22|39521.37|39521.37|39521.37|39521.37|39480.22|39480.22|0
1600944600000|2020-09-24 10:50:00|39528.64|39528.64|39510.08|39510.08|39528.64|39528.64|39496.87|39496.87|0
1600944900000|2020-09-24 10:55:00|39511.41|39511.41|39521.37|39521.37|39528.64|39528.64|39506.82|39506.82|0
1600945200000|2020-09-24 11:00:00|39524.04|39524.04|39547.2|39547.2|39563.09|39563.09|39524.04|39524.04|0
1600945500000|2020-09-24 11:05:00|39544.78|39544.78|39534.83|39534.83|39544.78|39544.78|39523.54|39523.54|0
1600945800000|2020-09-24 11:10:00|39542.1|39542.1|39505.73|39505.73|39565.26|39565.26|39505.73|39505.73|0
1600946100000|2020-09-24 11:15:00|39483.91|39483.91|39537.66|39537.66|39537.66|39537.66|39483.91|39483.91|0
1600946400000|2020-09-24 11:20:00|39523.11|39523.11|39497.27|39497.27|39523.11|39523.11|39482.72|39482.72|0
1600946700000|2020-09-24 11:25:00|39499.95|39499.95|39517.17|39517.17|39521.77|39521.77|39490|39490|0
1600947000000|2020-09-24 11:30:00|39509.9|39509.9|39523.48|39523.48|39551.76|39551.76|39509.9|39509.9|0
1600947300000|2020-09-24 11:35:00|39538.03|39538.03|39581.09|39581.09|39598.89|39598.89|39538.03|39538.03|0
1600947600000|2020-09-24 11:40:00|39582.43|39582.43|39577.12|39577.12|39598.94|39598.94|39562.57|39562.57|0
1600947900000|2020-09-24 11:45:00|39584.39|39584.39|39559.27|39559.27|39598.94|39598.94|39537.44|39537.44|0
1600948200000|2020-09-24 11:50:00|39551.99|39551.99|39487.11|39487.11|39551.99|39551.99|39487.11|39487.11|0
1600948500000|2020-09-24 11:55:00|39494.38|39494.38|39462.08|39462.08|39509.74|39509.74|39462.08|39462.08|0
1600948800000|2020-09-24 12:00:00|39454.81|39454.81|39436.82|39436.82|39454.81|39454.81|39424.95|39424.95|0
1600949100000|2020-09-24 12:05:00|39434.15|39434.15|39369.39|39369.39|39434.15|39434.15|39369.39|39369.39|0
1600949400000|2020-09-24 12:10:00|39370.73|39370.73|39403.31|39403.31|39403.31|39403.31|39370.73|39370.73|0
1600949700000|2020-09-24 12:15:00|39396.04|39396.04|39432.41|39432.41|39432.41|39432.41|39377.47|39377.47|0
1600950000000|2020-09-24 12:20:00|39425.13|39425.13|39373.05|39373.05|39425.13|39425.13|39365.78|39365.78|0
1600950300000|2020-09-24 12:25:00|39374.39|39374.39|39384.92|39384.92|39386.26|39386.26|39365.78|39365.78|0
1600950600000|2020-09-24 12:30:00|39386.26|39386.26|39384.17|39384.17|39398.71|39398.71|39351.81|39351.81|0
1600950900000|2020-09-24 12:35:00|39381.49|39381.49|39344.36|39344.36|39381.49|39381.49|39329.81|39329.81|0
1600951200000|2020-09-24 12:40:00|39351.64|39351.64|39354.81|39354.81|39378.05|39378.05|39331.65|39331.65|0
1600951500000|2020-09-24 12:45:00|39362.09|39362.09|39393.28|39393.28|39393.28|39393.28|39362.09|39362.09|0
1600951800000|2020-09-24 12:50:00|39395.95|39395.95|39356.91|39356.91|39398.63|39398.63|39356.91|39356.91|0
1600952100000|2020-09-24 12:55:00|39371.46|39371.46|39325.76|39325.76|39378.73|39378.73|39323.09|39323.09|0
1600952400000|2020-09-24 13:00:00|39311.22|39311.22|39302.57|39302.57|39323.05|39323.05|39298.55|39298.55|0
1600952700000|2020-09-24 13:05:00|39295.29|39295.29|39322.42|39322.42|39322.42|39322.42|39284|39284|0
1600953000000|2020-09-24 13:10:00|39323.76|39323.76|39310.43|39310.43|39325.1|39325.1|39301.81|39301.81|0
1600953300000|2020-09-24 13:15:00|39303.15|39303.15|39247.11|39247.11|39303.15|39303.15|39231.22|39231.22|0
1600953600000|2020-09-24 13:20:00|39239.84|39239.84|39173.82|39173.82|39239.84|39239.84|39171.15|39171.15|0
1600953900000|2020-09-24 13:25:00|39188.37|39188.37|39252.51|39252.51|39274.33|39274.33|39181.1|39181.1|0
1600954200000|2020-09-24 13:30:00|39245.24|39245.24|39155.85|39155.85|39255.19|39255.19|39135.37|39135.37|0
1600954500000|2020-09-24 13:35:00|39158.53|39158.53|39075.66|39075.66|39173.08|39173.08|39075.66|39075.66|0
1600954800000|2020-09-24 13:40:00|39068.39|39068.39|39181.2|39181.2|39189.81|39189.81|39066.42|39066.42|0
1600955100000|2020-09-24 13:45:00|39166.65|39166.65|39195.62|39195.62|39228.9|39228.9|39166.65|39166.65|0
1600955400000|2020-09-24 13:50:00|39210.16|39210.16|39256.08|39256.08|39257.42|39257.42|39178.39|39178.39|0
1600955700000|2020-09-24 13:55:00|39263.35|39263.35|39250.72|39250.72|39266.03|39266.03|39236.18|39236.18|0
1600956000000|2020-09-24 14:00:00|39236.18|39236.18|39250.14|39250.14|39299.14|39299.14|39236.18|39236.18|0
1600956300000|2020-09-24 14:05:00|39264.69|39264.69|39158.61|39158.61|39305.61|39305.61|39158.61|39158.61|0
1600956600000|2020-09-24 14:10:00|39157.27|39157.27|39096.99|39096.99|39157.27|39157.27|39072.49|39072.49|0
1600956900000|2020-09-24 14:15:00|39104.26|39104.26|39081.1|39081.1|39104.26|39104.26|39043.39|39043.39|0
1600957200000|2020-09-24 14:20:00|39073.83|39073.83|39015.46|39015.46|39073.83|39073.83|39015.46|39015.46|0
1600957500000|2020-09-24 14:25:00|39008.19|39008.19|39017|39017|39040.54|39040.54|39006.85|39006.85|0
1600957800000|2020-09-24 14:30:00|39015.66|39015.66|38959.97|38959.97|39015.66|39015.66|38932.22|38932.22|0
1600958100000|2020-09-24 14:35:00|38961.31|38961.31|38909.61|38909.61|38961.31|38961.31|38896.4|38896.4|0
1600958400000|2020-09-24 14:40:00|38916.88|38916.88|38882.74|38882.74|38929.51|38929.51|38874.13|38874.13|0
1600958700000|2020-09-24 14:45:00|38890.01|38890.01|38966.41|38966.41|38992.65|38992.65|38890.01|38890.01|0
1600959000000|2020-09-24 14:50:00|38963.73|38963.73|39031.34|39031.34|39031.34|39031.34|38920.67|38920.67|0
1600959300000|2020-09-24 14:55:00|39030.01|39030.01|39083.24|39083.24|39084.58|39084.58|39014.12|39014.12|0
1600959600000|2020-09-24 15:00:00|39075.97|39075.97|39023.71|39023.71|39075.97|39075.97|39015.1|39015.1|0
1600959900000|2020-09-24 15:05:00|39021.03|39021.03|38961.18|38961.18|39044.02|39044.02|38960.65|38960.65|0
1600960200000|2020-09-24 15:10:00|38977.07|38977.07|39044.1|39044.1|39050.16|39050.16|38968.45|38968.45|0
1600960500000|2020-09-24 15:15:00|39029.55|39029.55|39003.76|39003.76|39029.55|39029.55|38973.86|38973.86|0
1600960800000|2020-09-24 15:20:00|38996.49|38996.49|39047.76|39047.76|39068.24|39068.24|38989.22|38989.22|0
1600961100000|2020-09-24 15:25:00|39055.03|39055.03|39022.93|39022.93|39096.35|39096.35|39021.59|39021.59|0
1601018100000|2020-09-25 07:15:00|39136.03|39136.03|39234.97|39234.97|39285.89|39285.89|39136.03|39136.03|0
1601018400000|2020-09-25 07:20:00|39226.94|39226.94|39316.11|39316.11|39337.94|39337.94|39226.94|39226.94|0
1601018700000|2020-09-25 07:25:00|39308.84|39308.84|39379.38|39379.38|39379.38|39379.38|39282.3|39282.3|0
1601019000000|2020-09-25 07:30:00|39386.65|39386.65|39409.61|39409.61|39453.25|39453.25|39383.89|39383.89|0
1601019300000|2020-09-25 07:35:00|39416.88|39416.88|39473.24|39473.24|39488.88|39488.88|39416.88|39416.88|0
1601019600000|2020-09-25 07:40:00|39465.97|39465.97|39479.1|39479.1|39498.37|39498.37|39454.6|39454.6|0
1601019900000|2020-09-25 07:45:00|39471.82|39471.82|39431.72|39431.72|39471.82|39471.82|39431.72|39431.72|0
1601020200000|2020-09-25 07:50:00|39430.38|39430.38|39410.37|39410.37|39462.15|39462.15|39410.37|39410.37|0
1601020500000|2020-09-25 07:55:00|39395.82|39395.82|39447.53|39447.53|39469.98|39469.98|39395.82|39395.82|0
1601020800000|2020-09-25 08:00:00|39446.91|39446.91|39426.62|39426.62|39456.86|39456.86|39421.83|39421.83|0
1601021100000|2020-09-25 08:05:00|39433.9|39433.9|39344.47|39344.47|39433.9|39433.9|39312.69|39312.69|0
1601021400000|2020-09-25 08:10:00|39342.58|39342.58|39351.15|39351.15|39352.49|39352.49|39320.71|39320.71|0
1601021700000|2020-09-25 08:15:00|39349.81|39349.81|39366.61|39366.61|39376.56|39376.56|39330.24|39330.24|0
1601022000000|2020-09-25 08:20:00|39359.33|39359.33|39318.45|39318.45|39359.33|39359.33|39309.84|39309.84|0
1601022300000|2020-09-25 08:25:00|39308.5|39308.5|39318.45|39318.45|39354.82|39354.82|39308.5|39308.5|0
1601022600000|2020-09-25 08:30:00|39311.17|39311.17|39309.66|39309.66|39327.69|39327.69|39293.77|39293.77|0
1601022900000|2020-09-25 08:35:00|39316.93|39316.93|39325.42|39325.42|39361.79|39361.79|39315.47|39315.47|0
1601023200000|2020-09-25 08:40:00|39354.52|39354.52|39337.98|39337.98|39354.52|39354.52|39330.7|39330.7|0
1601023500000|2020-09-25 08:45:00|39330.7|39330.7|39355.2|39355.2|39355.2|39355.2|39329.37|39329.37|0
1601023800000|2020-09-25 08:50:00|39363.23|39363.23|39373.19|39373.19|39385.06|39385.06|39363.23|39363.23|0
1601024100000|2020-09-25 08:55:00|39380.46|39380.46|39404.96|39404.96|39406.3|39406.3|39380.46|39380.46|0
1601024400000|2020-09-25 09:00:00|39413.57|39413.57|39434.05|39434.05|39449.94|39449.94|39413.57|39413.57|0
1601024700000|2020-09-25 09:05:00|39432.72|39432.72|39434.05|39434.05|39439.99|39439.99|39406.88|39406.88|0
1601025000000|2020-09-25 09:10:00|39448.6|39448.6|39373.19|39373.19|39451.28|39451.28|39373.19|39373.19|0
1601025300000|2020-09-25 09:15:00|39358.64|39358.64|39346.01|39346.01|39367.83|39367.83|39346.01|39346.01|0
1601025600000|2020-09-25 09:20:00|39360.56|39360.56|39310.22|39310.22|39375.11|39375.11|39310.22|39310.22|0
1601025900000|2020-09-25 09:25:00|39324.77|39324.77|39346.72|39346.72|39357.88|39357.88|39302.95|39302.95|0
1601026200000|2020-09-25 09:30:00|39332.17|39332.17|39250.06|39250.06|39332.17|39332.17|39235.51|39235.51|0
1601026500000|2020-09-25 09:35:00|39238.77|39238.77|39231.53|39231.53|39244.16|39244.16|39215.06|39215.06|0
1601026800000|2020-09-25 09:40:00|39216.98|39216.98|39110.38|39110.38|39231.53|39231.53|39105.78|39105.78|0
1601027100000|2020-09-25 09:45:00|39103.1|39103.1|39072.09|39072.09|39103.1|39103.1|39042.23|39042.23|0
1601027400000|2020-09-25 09:50:00|39070.75|39070.75|39083.96|39083.96|39107.12|39107.12|39027.1|39027.1|0
1601027700000|2020-09-25 09:55:00|39087.97|39087.97|39134.29|39134.29|39141.57|39141.57|39087.97|39087.97|0
1601028000000|2020-09-25 10:00:00|39148.84|39148.84|39120.29|39120.29|39156.74|39156.74|39113.02|39113.02|0
1601028300000|2020-09-25 10:05:00|39113.02|39113.02|39081.84|39081.84|39140.03|39140.03|39081.84|39081.84|0
1601028600000|2020-09-25 10:10:00|39079.16|39079.16|38999.73|38999.73|39079.16|39079.16|38986.52|38986.52|0
1601028900000|2020-09-25 10:15:00|38995.71|38995.71|39023.47|39023.47|39023.47|39023.47|38973.89|38973.89|0
1601029200000|2020-09-25 10:20:00|39016.2|39016.2|38938.57|38938.57|39026.15|39026.15|38938.57|38938.57|0
1601029500000|2020-09-25 10:25:00|38937.31|38937.31|38906.16|38906.16|38944.58|38944.58|38904.2|38904.2|0
1601029800000|2020-09-25 10:30:00|38920.71|38920.71|38944.58|38944.58|38944.58|38944.58|38905.54|38905.54|0
1601030100000|2020-09-25 10:35:00|38966.4|38966.4|38939.1|38939.1|38971.5|38971.5|38924.56|38924.56|0
1601030400000|2020-09-25 10:40:00|38931.83|38931.83|38880.15|38880.15|38947.72|38947.72|38880.15|38880.15|0
1601030700000|2020-09-25 10:45:00|38887.43|38887.43|38853.74|38853.74|38910.59|38910.59|38853.74|38853.74|0
1601031000000|2020-09-25 10:50:00|38868.28|38868.28|38862.35|38862.35|38875.56|38875.56|38831.91|38831.91|0
1601031300000|2020-09-25 10:55:00|38847.8|38847.8|38895.46|38895.46|38902.73|38902.73|38847.8|38847.8|0
1601031600000|2020-09-25 11:00:00|38902.73|38902.73|38939.73|38939.73|38987.39|38987.39|38902.73|38902.73|0
1601031900000|2020-09-25 11:05:00|38937.05|38937.05|39009.97|39009.97|39009.97|39009.97|38898.01|38898.01|0
1601032200000|2020-09-25 11:10:00|39015.32|39015.32|39025|39025|39051.69|39051.69|39015.32|39015.32|0
1601032500000|2020-09-25 11:15:00|39026.33|39026.33|38965.42|38965.42|39032.8|39032.8|38965.42|38965.42|0
1601032800000|2020-09-25 11:20:00|38966.75|38966.75|38991.25|38991.25|39005.8|39005.8|38966.75|38966.75|0
1601033100000|2020-09-25 11:25:00|38976.71|38976.71|38956.8|38956.8|39017.67|39017.67|38949.53|38949.53|0
1601033400000|2020-09-25 11:30:00|38954.13|38954.13|38959.48|38959.48|38969.43|38969.43|38927.71|38927.71|0
1601033700000|2020-09-25 11:35:00|38962.16|38962.16|38967.51|38967.51|38967.51|38967.51|38928.47|38928.47|0
1601034000000|2020-09-25 11:40:00|38945.69|38945.69|39006.56|39006.56|39023.78|39023.78|38945.69|38945.69|0
1601034300000|2020-09-25 11:45:00|38999.29|38999.29|39000.25|39000.25|39006.56|39006.56|38977.09|38977.09|0
1601034600000|2020-09-25 11:50:00|38998.91|38998.91|39055.18|39055.18|39055.18|39055.18|38998.91|38998.91|0
1601034900000|2020-09-25 11:55:00|39056.52|39056.52|39031.39|39031.39|39063.79|39063.79|39028.71|39028.71|0
1601035200000|2020-09-25 12:00:00|39030.05|39030.05|39038.71|39038.71|39066.47|39066.47|39015.51|39015.51|0
1601035500000|2020-09-25 12:05:00|39045.99|39045.99|39036.17|39036.17|39059.95|39059.95|39030.23|39030.23|0
1601035800000|2020-09-25 12:10:00|39021.62|39021.62|39006.31|39006.31|39037.5|39037.5|39004.97|39004.97|0
1601036100000|2020-09-25 12:15:00|39004.97|39004.97|39005.6|39005.6|39021.49|39021.49|38995.02|38995.02|0
1601036400000|2020-09-25 12:20:00|39004.26|39004.26|38988.38|38988.38|39030.1|39030.1|38988.38|38988.38|0
1601036700000|2020-09-25 12:25:00|38995.65|38995.65|38992.39|38992.39|39006.94|39006.94|38976.51|38976.51|0
1601037000000|2020-09-25 12:30:00|38991.05|38991.05|38947.99|38947.99|38991.05|38991.05|38945.31|38945.31|0
1601037300000|2020-09-25 12:35:00|38955.27|38955.27|38963.25|38963.25|38978.43|38978.43|38947.36|38947.36|0
1601037600000|2020-09-25 12:40:00|38977.8|38977.8|38977.22|38977.22|38985.07|38985.07|38951.38|38951.38|0
1601037900000|2020-09-25 12:45:00|38985.83|38985.83|38982.57|38982.57|39004.39|39004.39|38981.23|38981.23|0
1601038200000|2020-09-25 12:50:00|38997.12|38997.12|38973.25|38973.25|38999.09|38999.09|38960.04|38960.04|0
1601038500000|2020-09-25 12:55:00|38958.7|38958.7|38977.26|38977.26|38996.41|38996.41|38956.02|38956.02|0
1601038800000|2020-09-25 13:00:00|38984.54|38984.54|38975.34|38975.34|38984.54|38984.54|38956.78|38956.78|0
1601039100000|2020-09-25 13:05:00|38989.89|38989.89|39014.39|39014.39|39030.28|39030.28|38982.62|38982.62|0
1601039400000|2020-09-25 13:10:00|39021.66|39021.66|39056.74|39056.74|39071.29|39071.29|39014.39|39014.39|0
1601039700000|2020-09-25 13:15:00|39064.02|39064.02|39052.52|39052.52|39064.02|39064.02|39041.23|39041.23|0
1601040000000|2020-09-25 13:20:00|39059.8|39059.8|39063.05|39063.05|39063.05|39063.05|39039.31|39039.31|0
1601040300000|2020-09-25 13:25:00|39060.38|39060.38|39100.41|39100.41|39107.68|39107.68|39059.04|39059.04|0
1601040600000|2020-09-25 13:30:00|39113.62|39113.62|39117.28|39117.28|39117.28|39117.28|39084.52|39084.52|0
1601040900000|2020-09-25 13:35:00|39124.55|39124.55|39127.39|39127.39|39137.76|39137.76|39088.19|39088.19|0
1601041200000|2020-09-25 13:40:00|39124.71|39124.71|39184.24|39184.24|39191.51|39191.51|39124.71|39124.71|0
1601041500000|2020-09-25 13:45:00|39182.9|39182.9|39177.54|39177.54|39206.06|39206.06|39155.72|39155.72|0
1601041800000|2020-09-25 13:50:00|39176.21|39176.21|39211.99|39211.99|39235.15|39235.15|39144.43|39144.43|0
1601042100000|2020-09-25 13:55:00|39226.54|39226.54|39262.91|39262.91|39262.91|39262.91|39198.16|39198.16|0
1601042400000|2020-09-25 14:00:00|39255.64|39255.64|39253.67|39253.67|39269.6|39269.6|39231.85|39231.85|0
1601042700000|2020-09-25 14:05:00|39260.94|39260.94|39191.46|39191.46|39285.44|39285.44|39191.46|39191.46|0
1601043000000|2020-09-25 14:10:00|39184.19|39184.19|39065.58|39065.58|39184.19|39184.19|39065.58|39065.58|0
1601043300000|2020-09-25 14:15:00|39087.4|39087.4|39157.69|39157.69|39167.64|39167.64|39087.4|39087.4|0
1601043600000|2020-09-25 14:20:00|39164.96|39164.96|39184.43|39184.43|39225.25|39225.25|39157.69|39157.69|0
1601043900000|2020-09-25 14:25:00|39198.98|39198.98|39281.09|39281.09|39281.09|39281.09|39198.98|39198.98|0
1601044200000|2020-09-25 14:30:00|39273.82|39273.82|39217.55|39217.55|39273.82|39273.82|39203|39203|0
1601044500000|2020-09-25 14:35:00|39210.27|39210.27|39267.88|39267.88|39267.88|39267.88|39200.32|39200.32|0
1601044800000|2020-09-25 14:40:00|39269.22|39269.22|39223.86|39223.86|39283.77|39283.77|39193.18|39193.18|0
1601045100000|2020-09-25 14:45:00|39231.14|39231.14|39207.85|39207.85|39268.13|39268.13|39200.57|39200.57|0
1601045400000|2020-09-25 14:50:00|39206.51|39206.51|39236.31|39236.31|39244.93|39244.93|39182.72|39182.72|0
1601045700000|2020-09-25 14:55:00|39234.97|39234.97|39229.04|39229.04|39236.31|39236.31|39197.27|39197.27|0
1601046000000|2020-09-25 15:00:00|39243.59|39243.59|39177.36|39177.36|39252.2|39252.2|39169.46|39169.46|0
1601046300000|2020-09-25 15:05:00|39170.09|39170.09|39209.77|39209.77|39224.31|39224.31|39168.22|39168.22|0
1601046600000|2020-09-25 15:10:00|39208.43|39208.43|39196.96|39196.96|39230.07|39230.07|39177.82|39177.82|0
1601046900000|2020-09-25 15:15:00|39211.51|39211.51|39249.97|39249.97|39267.2|39267.2|39211.51|39211.51|0
1601047200000|2020-09-25 15:20:00|39264.52|39264.52|39288.49|39288.49|39289.83|39289.83|39255.91|39255.91|0
1601047500000|2020-09-25 15:25:00|39295.76|39295.76|39252.09|39252.09|39300.36|39300.36|39241.74|39241.74|0
1601277300000|2020-09-28 07:15:00|39410.06|39410.06|39347.44|39347.44|39477.04|39477.04|39342.09|39342.09|0
1601277600000|2020-09-28 07:20:00|39325.62|39325.62|39351.23|39351.23|39439.9|39439.9|39325.62|39325.62|0
1601277900000|2020-09-28 07:25:00|39336.68|39336.68|39332.71|39332.71|39358.51|39358.51|39273.14|39273.14|0
1601278200000|2020-09-28 07:30:00|39331.37|39331.37|39305.71|39305.71|39354.71|39354.71|39295|39295|0
1601278500000|2020-09-28 07:35:00|39308.39|39308.39|39344.13|39344.13|39347.49|39347.49|39267.42|39267.42|0
1601278800000|2020-09-28 07:40:00|39342.79|39342.79|39307.76|39307.76|39344.13|39344.13|39301.83|39301.83|0
1601279100000|2020-09-28 07:45:00|39285.94|39285.94|39280|39280|39336.28|39336.28|39245.55|39245.55|0
1601279400000|2020-09-28 07:50:00|39287.28|39287.28|39389.34|39389.34|39389.34|39389.34|39287.28|39287.28|0
1601279700000|2020-09-28 07:55:00|39367.52|39367.52|39401.97|39401.97|39401.97|39401.97|39351.05|39351.05|0
1601280000000|2020-09-28 08:00:00|39404.64|39404.64|39331.15|39331.15|39408.66|39408.66|39329.81|39329.81|0
1601280300000|2020-09-28 08:05:00|39345.69|39345.69|39376.21|39376.21|39398.71|39398.71|39345.69|39345.69|0
1601280600000|2020-09-28 08:10:00|39380.23|39380.23|39378.89|39378.89|39412|39412|39378.89|39378.89|0
1601280900000|2020-09-28 08:15:00|39386.16|39386.16|39447.79|39447.79|39447.79|39447.79|39378.89|39378.89|0
1601281200000|2020-09-28 08:20:00|39454.48|39454.48|39441.72|39441.72|39466.98|39466.98|39427.18|39427.18|0
1601281500000|2020-09-28 08:25:00|39434.45|39434.45|39483.45|39483.45|39500.67|39500.67|39434.45|39434.45|0
1601281800000|2020-09-28 08:30:00|39476.17|39476.17|39406.11|39406.11|39476.17|39476.17|39381.61|39381.61|0
1601282100000|2020-09-28 08:35:00|39413.39|39413.39|39407.27|39407.27|39438.46|39438.46|39405.93|39405.93|0
1601282400000|2020-09-28 08:40:00|39392.73|39392.73|39350.42|39350.42|39392.73|39392.73|39350.42|39350.42|0
1601282700000|2020-09-28 08:45:00|39343.15|39343.15|39324.99|39324.99|39366.31|39366.31|39309.1|39309.1|0
1601283000000|2020-09-28 08:50:00|39323.65|39323.65|39247.47|39247.47|39323.65|39323.65|39247.47|39247.47|0
1601283300000|2020-09-28 08:55:00|39232.93|39232.93|39234.27|39234.27|39242.12|39242.12|39213.02|39213.02|0
1601283600000|2020-09-28 09:00:00|39241.54|39241.54|39212.44|39212.44|39262.78|39262.78|39212.44|39212.44|0
1601283900000|2020-09-28 09:05:00|39207.09|39207.09|39209.77|39209.77|39217.04|39217.04|39192.54|39192.54|0
1601284200000|2020-09-28 09:10:00|39202.49|39202.49|39210.02|39210.02|39210.02|39210.02|39180.92|39180.92|0
1601284500000|2020-09-28 09:15:00|39202.74|39202.74|39221.31|39221.31|39237.19|39237.19|39202.74|39202.74|0
1601284800000|2020-09-28 09:20:00|39235.86|39235.86|39176.6|39176.6|39243.13|39243.13|39176.6|39176.6|0
1601285100000|2020-09-28 09:25:00|39169.33|39169.33|39143.19|39143.19|39177.94|39177.94|39106.82|39106.82|0
1601285400000|2020-09-28 09:30:00|39150.47|39150.47|39140.51|39140.51|39150.47|39150.47|39100.89|39100.89|0
1601285700000|2020-09-28 09:35:00|39133.24|39133.24|39208.66|39208.66|39208.66|39208.66|39133.24|39133.24|0
1601286000000|2020-09-28 09:40:00|39237.75|39237.75|39227.22|39227.22|39262.25|39262.25|39217.27|39217.27|0
1601286300000|2020-09-28 09:45:00|39225.88|39225.88|39225.7|39225.7|39232.57|39232.57|39218.61|39218.61|0
1601286600000|2020-09-28 09:50:00|39232.98|39232.98|39282.6|39282.6|39285.28|39285.28|39225.7|39225.7|0
1601286900000|2020-09-28 09:55:00|39289.88|39289.88|39233.03|39233.03|39289.88|39289.88|39233.03|39233.03|0
1601287200000|2020-09-28 10:00:00|39247.57|39247.57|39272.12|39272.12|39272.12|39272.12|39219.82|39219.82|0
1601287500000|2020-09-28 10:05:00|39272.75|39272.75|39252.98|39252.98|39273.46|39273.46|39251.64|39251.64|0
1601287800000|2020-09-28 10:10:00|39282.07|39282.07|39283.01|39283.01|39284.62|39284.62|39258.51|39258.51|0
1601288100000|2020-09-28 10:15:00|39275.73|39275.73|39293.54|39293.54|39295.15|39295.15|39263.1|39263.1|0
1601288400000|2020-09-28 10:20:00|39322.63|39322.63|39321.29|39321.29|39328.57|39328.57|39319.96|39319.96|0
1601288700000|2020-09-28 10:25:00|39328.57|39328.57|39287.12|39287.12|39343.12|39343.12|39269.9|39269.9|0
1601289000000|2020-09-28 10:30:00|39288.46|39288.46|39307.02|39307.02|39336.12|39336.12|39288.46|39288.46|0
1601289300000|2020-09-28 10:35:00|39304.35|39304.35|39294.4|39294.4|39314.3|39314.3|39275.25|39275.25|0
1601289600000|2020-09-28 10:40:00|39299.75|39299.75|39280.61|39280.61|39302.43|39302.43|39280.61|39280.61|0
1601289900000|2020-09-28 10:45:00|39277.93|39277.93|39295.07|39295.07|39295.07|39295.07|39277.93|39277.93|0
1601290200000|2020-09-28 10:50:00|39287.8|39287.8|39273.96|39273.96|39295.07|39295.07|39273.96|39273.96|0
1601290500000|2020-09-28 10:55:00|39266.69|39266.69|39267.52|39267.52|39295.78|39295.78|39244.92|39244.92|0
1601290800000|2020-09-28 11:00:00|39274.8|39274.8|39253.5|39253.5|39274.8|39274.8|39216.56|39216.56|0
1601291100000|2020-09-28 11:05:00|39257.52|39257.52|39262.12|39262.12|39295.23|39295.23|39250.25|39250.25|0
1601291400000|2020-09-28 11:10:00|39269.39|39269.39|39277.96|39277.96|39277.96|39277.96|39243.64|39243.64|0
1601291700000|2020-09-28 11:15:00|39256.14|39256.14|39238.91|39238.91|39286.57|39286.57|39238.91|39238.91|0
1601292000000|2020-09-28 11:20:00|39238.11|39238.11|39240.78|39240.78|39269.88|39269.88|39238.11|39238.11|0
1601292300000|2020-09-28 11:25:00|39262.6|39262.6|39268.54|39268.54|39285.76|39285.76|39262.6|39262.6|0
1601292600000|2020-09-28 11:30:00|39269.17|39269.17|39319.5|39319.5|39336.73|39336.73|39269.17|39269.17|0
1601292900000|2020-09-28 11:35:00|39312.23|39312.23|39323.42|39323.42|39331.5|39331.5|39303.62|39303.62|0
1601293200000|2020-09-28 11:40:00|39318.06|39318.06|39349.25|39349.25|39349.25|39349.25|39317.66|39317.66|0
1601293500000|2020-09-28 11:45:00|39356.53|39356.53|39363.8|39363.8|39373.75|39373.75|39356.53|39356.53|0
1601293800000|2020-09-28 11:50:00|39356.53|39356.53|39396.91|39396.91|39396.91|39396.91|39352.51|39352.51|0
1601294100000|2020-09-28 11:55:00|39404.19|39404.19|39433.28|39433.28|39433.28|39433.28|39404.19|39404.19|0
1601294400000|2020-09-28 12:00:00|39440.56|39440.56|39458.77|39458.77|39458.77|39458.77|39418.74|39418.74|0
1601294700000|2020-09-28 12:05:00|39466.04|39466.04|39485.23|39485.23|39497.1|39497.1|39457.43|39457.43|0
1601295000000|2020-09-28 12:10:00|39477.96|39477.96|39512.41|39512.41|39512.41|39512.41|39466.67|39466.67|0
1601295300000|2020-09-28 12:15:00|39534.23|39534.23|39531.55|39531.55|39534.23|39534.23|39511.07|39511.07|0
1601295600000|2020-09-28 12:20:00|39538.83|39538.83|39591.84|39591.84|39591.84|39591.84|39524.28|39524.28|0
1601295900000|2020-09-28 12:25:00|39599.11|39599.11|39596.82|39596.82|39616.34|39616.34|39585.91|39585.91|0
1601296200000|2020-09-28 12:30:00|39591.46|39591.46|39629.17|39629.17|39643.72|39643.72|39591.46|39591.46|0
1601296500000|2020-09-28 12:35:00|39636.45|39636.45|39661.53|39661.53|39670.14|39670.14|39636.45|39636.45|0
1601296800000|2020-09-28 12:40:00|39668.8|39668.8|39690.62|39690.62|39690.62|39690.62|39661.53|39661.53|0
1601297100000|2020-09-28 12:45:00|39697.89|39697.89|39697.89|39697.89|39712.44|39712.44|39690.62|39690.62|0
1601297400000|2020-09-28 12:50:00|39668.8|39668.8|39638.37|39638.37|39668.8|39668.8|39631.09|39631.09|0
1601297700000|2020-09-28 12:55:00|39639.7|39639.7|39612.65|39612.65|39641.04|39641.04|39606.59|39606.59|0
1601298000000|2020-09-28 13:00:00|39619.93|39619.93|39606.59|39606.59|39627.2|39627.2|39584.77|39584.77|0
1601298300000|2020-09-28 13:05:00|39635.69|39635.69|39693.3|39693.3|39697.89|39697.89|39628.41|39628.41|0
1601298600000|2020-09-28 13:10:00|39700.57|39700.57|39693.88|39693.88|39715.12|39715.12|39686.61|39686.61|0
1601298900000|2020-09-28 13:15:00|39701.15|39701.15|39701.15|39701.15|39718.38|39718.38|39693.88|39693.88|0
1601299200000|2020-09-28 13:20:00|39698.48|39698.48|39677.99|39677.99|39698.48|39698.48|39673.98|39673.98|0
1601299500000|2020-09-28 13:25:00|39685.27|39685.27|39716.46|39716.46|39716.46|39716.46|39668.04|39668.04|0
1601299800000|2020-09-28 13:30:00|39709.18|39709.18|39728.93|39728.93|39766.01|39766.01|39683.35|39683.35|0
1601300100000|2020-09-28 13:35:00|39731.61|39731.61|39727.85|39727.85|39747.5|39747.5|39687.81|39687.81|0
1601300400000|2020-09-28 13:40:00|39720.57|39720.57|39694.03|39694.03|39720.57|39720.57|39672.21|39672.21|0
1601300700000|2020-09-28 13:45:00|39715.85|39715.85|39778.82|39778.82|39778.82|39778.82|39712.59|39712.59|0
1601301000000|2020-09-28 13:50:00|39776.14|39776.14|39733.83|39733.83|39776.14|39776.14|39723.88|39723.88|0
1601301300000|2020-09-28 13:55:00|39732.5|39732.5|39772.93|39772.93|39790.15|39790.15|39720.62|39720.62|0
1601301600000|2020-09-28 14:00:00|39794.75|39794.75|39809.4|39809.4|39820.46|39820.46|39775.48|39775.48|0
1601301900000|2020-09-28 14:05:00|39802.12|39802.12|39827.39|39827.39|39843.99|39843.99|39797.62|39797.62|0
1601302200000|2020-09-28 14:10:00|39830.07|39830.07|39847.62|39847.62|39860.83|39860.83|39826.46|39826.46|0
1601302500000|2020-09-28 14:15:00|39848.96|39848.96|39819.15|39819.15|39866.18|39866.18|39786.17|39786.17|0
1601302800000|2020-09-28 14:20:00|39820.49|39820.49|39886.55|39886.55|39886.55|39886.55|39820.49|39820.49|0
1601303100000|2020-09-28 14:25:00|39879.27|39879.27|39901.21|39901.21|39940.26|39940.26|39879.27|39879.27|0
1601303400000|2020-09-28 14:30:00|39886.67|39886.67|39939.64|39939.64|39939.64|39939.64|39884.53|39884.53|0
1601303700000|2020-09-28 14:35:00|39946.92|39946.92|39890.04|39890.04|39954.19|39954.19|39885.44|39885.44|0
1601304000000|2020-09-28 14:40:00|39891.38|39891.38|39908.02|39908.02|39923.91|39923.91|39884.1|39884.1|0
1601304300000|2020-09-28 14:45:00|39910.7|39910.7|39890.08|39890.08|39917.97|39917.97|39880.13|39880.13|0
1601304600000|2020-09-28 14:50:00|39897.36|39897.36|39868.22|39868.22|39901.37|39901.37|39843.76|39843.76|0
1601304900000|2020-09-28 14:55:00|39875.49|39875.49|39866.53|39866.53|39875.49|39875.49|39835.06|39835.06|0
1601305200000|2020-09-28 15:00:00|39867.87|39867.87|39788.76|39788.76|39875.14|39875.14|39788.76|39788.76|0
1601305500000|2020-09-28 15:05:00|39796.03|39796.03|39826.59|39826.59|39842.48|39842.48|39781.48|39781.48|0
1601305800000|2020-09-28 15:10:00|39827.93|39827.93|39868.32|39868.32|39868.32|39868.32|39809.37|39809.37|0
1601306100000|2020-09-28 15:15:00|39875.59|39875.59|39897.41|39897.41|39898.75|39898.75|39864.3|39864.3|0
1601306400000|2020-09-28 15:20:00|39890.14|39890.14|39887.38|39887.38|39898.12|39898.12|39860.42|39860.42|0
1601306700000|2020-09-28 15:25:00|39894.65|39894.65|39901.35|39901.35|39930.45|39930.45|39866.14|39866.14|0
1601363700000|2020-09-29 07:15:00|39655.46|39655.46|39615.08|39615.08|39699.11|39699.11|39611.82|39611.82|0
1601364000000|2020-09-29 07:20:00|39622.35|39622.35|39688.07|39688.07|39706.46|39706.46|39622.35|39622.35|0
1601364300000|2020-09-29 07:25:00|39701.46|39701.46|39676.58|39676.58|39716.19|39716.19|39659.16|39659.16|0
1601364600000|2020-09-29 07:30:00|39691.13|39691.13|39639.63|39639.63|39691.13|39691.13|39639.63|39639.63|0
1601364900000|2020-09-29 07:35:00|39632.36|39632.36|39585.28|39585.28|39639.63|39639.63|39570.73|39570.73|0
1601365200000|2020-09-29 07:40:00|39578.01|39578.01|39545.73|39545.73|39586.04|39586.04|39538.46|39538.46|0
1601365500000|2020-09-29 07:45:00|39538.46|39538.46|39524.49|39524.49|39557.6|39557.6|39495.4|39495.4|0
1601365800000|2020-09-29 07:50:00|39508.61|39508.61|39505.35|39505.35|39513.96|39513.96|39486.79|39486.79|0
1601366100000|2020-09-29 07:55:00|39519.9|39519.9|39514.54|39514.54|39561.62|39561.62|39507.27|39507.27|0
1601366400000|2020-09-29 08:00:00|39521.82|39521.82|39445.14|39445.14|39521.82|39521.82|39430.6|39430.6|0
1601366700000|2020-09-29 08:05:00|39452.42|39452.42|39422.74|39422.74|39459.69|39459.69|39392.31|39392.31|0
1601367000000|2020-09-29 08:10:00|39426.76|39426.76|39434.03|39434.03|39435.95|39435.95|39394.98|39394.98|0
1601367300000|2020-09-29 08:15:00|39477.67|39477.67|39484.24|39484.24|39495.53|39495.53|39463.75|39463.75|0
1601367600000|2020-09-29 08:20:00|39486.92|39486.92|39459.16|39459.16|39494.19|39494.19|39441.93|39441.93|0
1601367900000|2020-09-29 08:25:00|39466.43|39466.43|39521.37|39521.37|39522.7|39522.7|39451.88|39451.88|0
1601368200000|2020-09-29 08:30:00|39506.82|39506.82|39578.98|39578.98|39593.52|39593.52|39506.82|39506.82|0
1601368500000|2020-09-29 08:35:00|39593.52|39593.52|39614.01|39614.01|39614.01|39614.01|39567.69|39567.69|0
1601368800000|2020-09-29 08:40:00|39616.68|39616.68|39600.49|39600.49|39626.63|39626.63|39600.49|39600.49|0
1601369100000|2020-09-29 08:45:00|39593.22|39593.22|39565.41|39565.41|39638.91|39638.91|39565.41|39565.41|0
1601369400000|2020-09-29 08:50:00|39566.75|39566.75|39576.12|39576.12|39590.67|39590.67|39556.22|39556.22|0
1601369700000|2020-09-29 08:55:00|39568.85|39568.85|39552.2|39552.2|39587.99|39587.99|39552.2|39552.2|0
1601370000000|2020-09-29 09:00:00|39544.93|39544.93|39514.45|39514.45|39544.93|39544.93|39514.45|39514.45|0
1601370300000|2020-09-29 09:05:00|39511.77|39511.77|39566.12|39566.12|39573.4|39573.4|39511.77|39511.77|0
1601370600000|2020-09-29 09:10:00|39564.78|39564.78|39562.11|39562.11|39602.49|39602.49|39562.11|39562.11|0
1601370900000|2020-09-29 09:15:00|39554.83|39554.83|39521.14|39521.14|39554.83|39554.83|39521.14|39521.14|0
1601371200000|2020-09-29 09:20:00|39513.87|39513.87|39503.92|39503.92|39521.14|39521.14|39501.24|39501.24|0
1601371500000|2020-09-29 09:25:00|39501.24|39501.24|39537.61|39537.61|39537.61|39537.61|39485.35|39485.35|0
1601371800000|2020-09-29 09:30:00|39538.82|39538.82|39553.37|39553.37|39566.58|39566.58|39511.65|39511.65|0
1601372100000|2020-09-29 09:35:00|39546.1|39546.1|39528.29|39528.29|39548.77|39548.77|39526.95|39526.95|0
1601372400000|2020-09-29 09:40:00|39529.63|39529.63|39540.16|39540.16|39544.18|39544.18|39522.35|39522.35|0
1601372700000|2020-09-29 09:45:00|39538.82|39538.82|39514.32|39514.32|39546.1|39546.1|39514.32|39514.32|0
1601373000000|2020-09-29 09:50:00|39515.66|39515.66|39546.1|39546.1|39546.1|39546.1|39487.9|39487.9|0
1601373300000|2020-09-29 09:55:00|39538.82|39538.82|39567.34|39567.34|39571.93|39571.93|39538.82|39538.82|0
1601373600000|2020-09-29 10:00:00|39560.06|39560.06|39587.42|39587.42|39587.42|39587.42|39538.24|39538.24|0
1601373900000|2020-09-29 10:05:00|39584.74|39584.74|39664.17|39664.17|39665.51|39665.51|39582.06|39582.06|0
1601374200000|2020-09-29 10:10:00|39656.9|39656.9|39673.36|39673.36|39692.68|39692.68|39656.9|39656.9|0
1601374500000|2020-09-29 10:15:00|39672.02|39672.02|39626.87|39626.87|39672.02|39672.02|39626.87|39626.87|0
1601374800000|2020-09-29 10:20:00|39624.19|39624.19|39644.67|39644.67|39657.3|39657.3|39624.19|39624.19|0
1601375100000|2020-09-29 10:25:00|39651.95|39651.95|39638.74|39638.74|39659.22|39659.22|39632.04|39632.04|0
1601375400000|2020-09-29 10:30:00|39646.01|39646.01|39622.09|39622.09|39646.01|39646.01|39608.88|39608.88|0
1601375700000|2020-09-29 10:35:00|39619.42|39619.42|39604.87|39604.87|39619.42|39619.42|39570.42|39570.42|0
1601376000000|2020-09-29 10:40:00|39610.22|39610.22|39569.28|39569.28|39610.22|39610.22|39569.28|39569.28|0
1601376300000|2020-09-29 10:45:00|39562.01|39562.01|39559.33|39559.33|39576.56|39576.56|39559.33|39559.33|0
1601376600000|2020-09-29 10:50:00|39557.99|39557.99|39613.51|39613.51|39639.34|39639.34|39557.99|39557.99|0
1601376900000|2020-09-29 10:55:00|39606.23|39606.23|39598.3|39598.3|39628.06|39628.06|39589.01|39589.01|0
1601377200000|2020-09-29 11:00:00|39605.58|39605.58|39625.35|39625.35|39647.3|39647.3|39605.58|39605.58|0
1601377500000|2020-09-29 11:05:00|39633.96|39633.96|39637.27|39637.27|39659.09|39659.09|39629.37|39629.37|0
1601377800000|2020-09-29 11:10:00|39644.54|39644.54|39684.93|39684.93|39690.86|39690.86|39637.27|39637.27|0
1601378100000|2020-09-29 11:15:00|39686.27|39686.27|39722.64|39722.64|39722.64|39722.64|39680.91|39680.91|0
1601378400000|2020-09-29 11:20:00|39715.36|39715.36|39695.46|39695.46|39721.3|39721.3|39695.46|39695.46|0
1601378700000|2020-09-29 11:25:00|39696.72|39696.72|39722.39|39722.39|39722.39|39722.39|39690.7|39690.7|0
1601379000000|2020-09-29 11:30:00|39721.76|39721.76|39700.6|39700.6|39721.76|39721.76|39694.58|39694.58|0
1601379300000|2020-09-29 11:35:00|39693.33|39693.33|39686.6|39686.6|39693.87|39693.87|39677.44|39677.44|0
1601379600000|2020-09-29 11:40:00|39687.94|39687.94|39706.5|39706.5|39713.78|39713.78|39687.94|39687.94|0
1601379900000|2020-09-29 11:45:00|39707.84|39707.84|39705.24|39705.24|39711.86|39711.86|39690.69|39690.69|0
1601380200000|2020-09-29 11:50:00|39712.51|39712.51|39730.32|39730.32|39737.59|39737.59|39705.24|39705.24|0
1601380500000|2020-09-29 11:55:00|39723.04|39723.04|39719.13|39719.13|39731.66|39731.66|39719.13|39719.13|0
1601380800000|2020-09-29 12:00:00|39717.79|39717.79|39690.62|39690.62|39739.61|39739.61|39690.62|39690.62|0
1601381100000|2020-09-29 12:05:00|39683.34|39683.34|39675.36|39675.36|39683.34|39683.34|39660.18|39660.18|0
1601381400000|2020-09-29 12:10:00|39668.08|39668.08|39624.44|39624.44|39668.08|39668.08|39624.44|39624.44|0
1601381700000|2020-09-29 12:15:00|39631.71|39631.71|39626.71|39626.71|39648.94|39648.94|39612.17|39612.17|0
1601382000000|2020-09-29 12:20:00|39633.99|39633.99|39650|39650|39650|39650|39626.08|39626.08|0
1601382300000|2020-09-29 12:25:00|39642.73|39642.73|39685.08|39685.08|39685.08|39685.08|39635.46|39635.46|0
1601382600000|2020-09-29 12:30:00|39683.74|39683.74|39662.63|39662.63|39685.08|39685.08|39658.62|39658.62|0
1601382900000|2020-09-29 12:35:00|39665.31|39665.31|39681.95|39681.95|39689.23|39689.23|39654.78|39654.78|0
1601383200000|2020-09-29 12:40:00|39679.28|39679.28|39670.79|39670.79|39687.31|39687.31|39657.45|39657.45|0
1601383500000|2020-09-29 12:45:00|39669.54|39669.54|39676.89|39676.89|39676.89|39676.89|39641.86|39641.86|0
1601383800000|2020-09-29 12:50:00|39684.17|39684.17|39707.33|39707.33|39707.33|39707.33|39684.17|39684.17|0
1601384100000|2020-09-29 12:55:00|39714.6|39714.6|39755.57|39755.57|39765.52|39765.52|39711.92|39711.92|0
1601384400000|2020-09-29 13:00:00|39748.29|39748.29|39775.39|39775.39|39789.93|39789.93|39741.02|39741.02|0
1601384700000|2020-09-29 13:05:00|39782.66|39782.66|39774.17|39774.17|39786.68|39786.68|39770.79|39770.79|0
1601385000000|2020-09-29 13:10:00|39772.84|39772.84|39783.19|39783.19|39790.46|39790.46|39765.84|39765.84|0
1601385300000|2020-09-29 13:15:00|39790.46|39790.46|39765.24|39765.24|39794.33|39794.33|39765.24|39765.24|0
1601385600000|2020-09-29 13:20:00|39772.51|39772.51|39756.94|39756.94|39772.51|39772.51|39751.27|39751.27|0
1601385900000|2020-09-29 13:25:00|39759.62|39759.62|39762.33|39762.33|39769.61|39769.61|39745.74|39745.74|0
1601386200000|2020-09-29 13:30:00|39755.06|39755.06|39733.34|39733.34|39778.9|39778.9|39701.57|39701.57|0
1601386500000|2020-09-29 13:35:00|39734.68|39734.68|39732.08|39732.08|39744.63|39744.63|39710.26|39710.26|0
1601386800000|2020-09-29 13:40:00|39739.35|39739.35|39692.1|39692.1|39739.35|39739.35|39668.53|39668.53|0
1601387100000|2020-09-29 13:45:00|39690.76|39690.76|39703.31|39703.31|39734.5|39734.5|39690.76|39690.76|0
1601387400000|2020-09-29 13:50:00|39697.96|39697.96|39634.41|39634.41|39706.57|39706.57|39624.46|39624.46|0
1601387700000|2020-09-29 13:55:00|39633.07|39633.07|39650.3|39650.3|39654.89|39654.89|39615.27|39615.27|0
1601388000000|2020-09-29 14:00:00|39658.91|39658.91|39713.44|39713.44|39726.65|39726.65|39648.55|39648.55|0
1601388300000|2020-09-29 14:05:00|39706.16|39706.16|39694.88|39694.88|39706.16|39706.16|39639.94|39639.94|0
1601388600000|2020-09-29 14:10:00|39702.15|39702.15|39761.91|39761.91|39784.26|39784.26|39694.88|39694.88|0
1601388900000|2020-09-29 14:15:00|39769.18|39769.18|39796.94|39796.94|39822.77|39822.77|39769.18|39769.18|0
1601389200000|2020-09-29 14:20:00|39789.66|39789.66|39843.79|39843.79|39843.79|39843.79|39775.29|39775.29|0
1601389500000|2020-09-29 14:25:00|39842.45|39842.45|39744.33|39744.33|39842.45|39842.45|39738.4|39738.4|0
1601389800000|2020-09-29 14:30:00|39745.67|39745.67|39769.41|39769.41|39840.23|39840.23|39742.99|39742.99|0
1601390100000|2020-09-29 14:35:00|39762.13|39762.13|39734.96|39734.96|39762.13|39762.13|39703.18|39703.18|0
1601390400000|2020-09-29 14:40:00|39736.3|39736.3|39708.54|39708.54|39744.91|39744.91|39691.31|39691.31|0
1601390700000|2020-09-29 14:45:00|39715.81|39715.81|39698.06|39698.06|39746.25|39746.25|39668.15|39668.15|0
1601391000000|2020-09-29 14:50:00|39690.78|39690.78|39697.96|39697.96|39725.82|39725.82|39674.9|39674.9|0
1601391300000|2020-09-29 14:55:00|39712.5|39712.5|39748.29|39748.29|39755.57|39755.57|39697.96|39697.96|0
1601391600000|2020-09-29 15:00:00|39746.95|39746.95|39747.71|39747.71|39757.53|39757.53|39731.07|39731.07|0
1601391900000|2020-09-29 15:05:00|39746.37|39746.37|39733.59|39733.59|39771.96|39771.96|39733.59|39733.59|0
1601392200000|2020-09-29 15:10:00|39730.36|39730.36|39754.42|39754.42|39777.58|39777.58|39729.65|39729.65|0
1601392500000|2020-09-29 15:15:00|39755.76|39755.76|39694.31|39694.31|39755.76|39755.76|39690.65|39690.65|0
1601392800000|2020-09-29 15:20:00|39701.59|39701.59|39738.31|39738.31|39752.86|39752.86|39694.31|39694.31|0
1601393100000|2020-09-29 15:25:00|39745.58|39745.58|39721.16|39721.16|39760.13|39760.13|39703.94|39703.94|0
1601450100000|2020-09-30 07:15:00|39799.13|39799.13|39865.17|39865.17|39914.93|39914.93|39791.85|39791.85|0
1601450400000|2020-09-30 07:20:00|39849.11|39849.11|39862.32|39862.32|39886.99|39886.99|39785.56|39785.56|0
1601450700000|2020-09-30 07:25:00|39855.04|39855.04|39896.19|39896.19|39896.19|39896.19|39825.77|39825.77|0
1601451000000|2020-09-30 07:30:00|39903.46|39903.46|39963.75|39963.75|39971.02|39971.02|39903.46|39903.46|0
1601451300000|2020-09-30 07:35:00|39956.48|39956.48|39940.26|39940.26|39992.84|39992.84|39902.56|39902.56|0
1601451600000|2020-09-30 07:40:00|39932.99|39932.99|39830.22|39830.22|39932.99|39932.99|39830.22|39830.22|0
1601451900000|2020-09-30 07:45:00|39826.2|39826.2|39753.29|39753.29|39826.2|39826.2|39753.29|39753.29|0
1601452200000|2020-09-30 07:50:00|39750.61|39750.61|39694.04|39694.04|39750.61|39750.61|39686.76|39686.76|0
1601452500000|2020-09-30 07:55:00|39696.71|39696.71|39668.96|39668.96|39726.57|39726.57|39661.68|39661.68|0
1601452800000|2020-09-30 08:00:00|39661.68|39661.68|39689.56|39689.56|39690.31|39690.31|39641.32|39641.32|0
1601453100000|2020-09-30 08:05:00|39690.9|39690.9|39630.61|39630.61|39722.67|39722.67|39604.19|39604.19|0
1601453400000|2020-09-30 08:10:00|39623.33|39623.33|39682.86|39682.86|39682.86|39682.86|39603.43|39603.43|0
1601453700000|2020-09-30 08:15:00|39675.59|39675.59|39751.86|39751.86|39759.13|39759.13|39675.59|39675.59|0
1601454000000|2020-09-30 08:20:00|39737.31|39737.31|39677.6|39677.6|39737.31|39737.31|39673.59|39673.59|0
1601454300000|2020-09-30 08:25:00|39670.33|39670.33|39622.09|39622.09|39670.33|39670.33|39607.54|39607.54|0
1601454600000|2020-09-30 08:30:00|39623.43|39623.43|39638.15|39638.15|39659.22|39659.22|39607.54|39607.54|0
1601454900000|2020-09-30 08:35:00|39640.83|39640.83|39685.99|39685.99|39685.99|39685.99|39616.33|39616.33|0
1601455200000|2020-09-30 08:40:00|39671.44|39671.44|39716.6|39716.6|39723.87|39723.87|39671.44|39671.44|0
1601455500000|2020-09-30 08:45:00|39719.28|39719.28|39763.5|39763.5|39778.05|39778.05|39719.28|39719.28|0
1601455800000|2020-09-30 08:50:00|39756.23|39756.23|39754.31|39754.31|39773.45|39773.45|39737.08|39737.08|0
1601456100000|2020-09-30 08:55:00|39761.58|39761.58|39763.5|39763.5|39776.13|39776.13|39717.18|39717.18|0
1601456400000|2020-09-30 09:00:00|39760.82|39760.82|39720.44|39720.44|39760.82|39760.82|39710.49|39710.49|0
1601456700000|2020-09-30 09:05:00|39713.17|39713.17|39700.71|39700.71|39713.17|39713.17|39643.1|39643.1|0
1601457000000|2020-09-30 09:10:00|39693.44|39693.44|39704.91|39704.91|39715.44|39715.44|39659.17|39659.17|0
1601457300000|2020-09-30 09:15:00|39707.58|39707.58|39724.23|39724.23|39742.03|39742.03|39706.25|39706.25|0
1601457600000|2020-09-30 09:20:00|39718.87|39718.87|39678.31|39678.31|39718.87|39718.87|39671.04|39671.04|0
1601457900000|2020-09-30 09:25:00|39671.04|39671.04|39642.48|39642.48|39671.04|39671.04|39635.2|39635.2|0
1601458200000|2020-09-30 09:30:00|39639.8|39639.8|39673.67|39673.67|39702.76|39702.76|39639.8|39639.8|0
1601458500000|2020-09-30 09:35:00|39680.94|39680.94|39674.25|39674.25|39680.94|39680.94|39652.43|39652.43|0
1601458800000|2020-09-30 09:40:00|39675.59|39675.59|39642.48|39642.48|39678.26|39678.26|39642.48|39642.48|0
1601459100000|2020-09-30 09:45:00|39649.75|39649.75|39681.52|39681.52|39681.52|39681.52|39645.73|39645.73|0
1601459400000|2020-09-30 09:50:00|39688.8|39688.8|39665.64|39665.64|39700.09|39700.09|39651.09|39651.09|0
1601459700000|2020-09-30 09:55:00|39672.91|39672.91|39709.28|39709.28|39723.25|39723.25|39672.91|39672.91|0
1601460000000|2020-09-30 10:00:00|39702.01|39702.01|39623.91|39623.91|39702.01|39702.01|39623.91|39623.91|0
1601460300000|2020-09-30 10:05:00|39638.46|39638.46|39613.38|39613.38|39645.73|39645.73|39578.17|39578.17|0
1601460600000|2020-09-30 10:10:00|39614.72|39614.72|39643.81|39643.81|39649.17|39649.17|39581.61|39581.61|0
1601460900000|2020-09-30 10:15:00|39648.41|39648.41|39687.46|39687.46|39687.46|39687.46|39648.41|39648.41|0
1601461200000|2020-09-30 10:20:00|39680.18|39680.18|39688.8|39688.8|39696.07|39696.07|39672.91|39672.91|0
1601461500000|2020-09-30 10:25:00|39681.52|39681.52|39671.57|39671.57|39699.33|39699.33|39671.57|39671.57|0
1601461800000|2020-09-30 10:30:00|39678.85|39678.85|39713.3|39713.3|39715.97|39715.97|39678.85|39678.85|0
1601462100000|2020-09-30 10:35:00|39714.63|39714.63|39762.71|39762.71|39764.05|39764.05|39711.96|39711.96|0
1601462400000|2020-09-30 10:40:00|39761.37|39761.37|39793.14|39793.14|39800.42|39800.42|39761.37|39761.37|0
1601462700000|2020-09-30 10:45:00|39800.42|39800.42|39833.53|39833.53|39833.53|39833.53|39795.82|39795.82|0
1601463000000|2020-09-30 10:50:00|39826.25|39826.25|39762.71|39762.71|39826.25|39826.25|39762.71|39762.71|0
1601463300000|2020-09-30 10:55:00|39761.37|39761.37|39725.58|39725.58|39762.71|39762.71|39724.24|39724.24|0
1601463600000|2020-09-30 11:00:00|39718.31|39718.31|39800.29|39800.29|39800.29|39800.29|39671.99|39671.99|0
1601463900000|2020-09-30 11:05:00|39805.64|39805.64|39781.72|39781.72|39805.64|39805.64|39771.77|39771.77|0
1601464200000|2020-09-30 11:10:00|39779.05|39779.05|39751.29|39751.29|39779.05|39779.05|39749.95|39749.95|0
1601464500000|2020-09-30 11:15:00|39736.74|39736.74|39736.16|39736.16|39736.74|39736.74|39707.65|39707.65|0
1601464800000|2020-09-30 11:20:00|39738.84|39738.84|39753.39|39753.39|39754.72|39754.72|39738.84|39738.84|0
1601465100000|2020-09-30 11:25:00|39738.84|39738.84|39752.05|39752.05|39752.05|39752.05|39726.21|39726.21|0
1601465400000|2020-09-30 11:30:00|39749.37|39749.37|39736.66|39736.66|39756.64|39756.64|39722.11|39722.11|0
1601465700000|2020-09-30 11:35:00|39729.39|39729.39|39753.13|39753.13|39767.67|39767.67|39726.71|39726.71|0
1601466000000|2020-09-30 11:40:00|39752.5|39752.5|39745.71|39745.71|39767.13|39767.13|39745.71|39745.71|0
1601466300000|2020-09-30 11:45:00|39738.44|39738.44|39756.24|39756.24|39756.24|39756.24|39733.08|39733.08|0
1601466600000|2020-09-30 11:50:00|39748.97|39748.97|39770.79|39770.79|39778.06|39778.06|39739.02|39739.02|0
1601466900000|2020-09-30 11:55:00|39763.52|39763.52|39768.11|39768.11|39792.61|39792.61|39760.84|39760.84|0
1601467200000|2020-09-30 12:00:00|39769.45|39769.45|39798.55|39798.55|39807.16|39807.16|39762.18|39762.18|0
1601467500000|2020-09-30 12:05:00|39805.82|39805.82|39817.29|39817.29|39824.97|39824.97|39797.21|39797.21|0
1601467800000|2020-09-30 12:10:00|39810.01|39810.01|39838.36|39838.36|39838.36|39838.36|39810.01|39810.01|0
1601468100000|2020-09-30 12:15:00|39831.09|39831.09|39820.56|39820.56|39837.78|39837.78|39819.22|39819.22|0
1601468400000|2020-09-30 12:20:00|39821.9|39821.9|39859.02|39859.02|39863.62|39863.62|39821.9|39821.9|0
1601468700000|2020-09-30 12:25:00|39857.69|39857.69|39851.17|39851.17|39857.69|39857.69|39818.06|39818.06|0
1601469000000|2020-09-30 12:30:00|39858.44|39858.44|39877.01|39877.01|39885.62|39885.62|39828.01|39828.01|0
1601469300000|2020-09-30 12:35:00|39869.73|39869.73|39861.7|39861.7|39869.73|39869.73|39847.15|39847.15|0
1601469600000|2020-09-30 12:40:00|39863.04|39863.04|39811.19|39811.19|39863.44|39863.44|39803.91|39803.91|0
1601469900000|2020-09-30 12:45:00|39803.91|39803.91|39779.42|39779.42|39805.25|39805.25|39764.87|39764.87|0
1601470200000|2020-09-30 12:50:00|39786.69|39786.69|39800.61|39800.61|39818.46|39818.46|39785.35|39785.35|0
1601470500000|2020-09-30 12:55:00|39793.34|39793.34|39784.72|39784.72|39813.82|39813.82|39783.38|39783.38|0
1601470800000|2020-09-30 13:00:00|39786.06|39786.06|39744.97|39744.97|39792|39792|39744.97|39744.97|0
1601471100000|2020-09-30 13:05:00|39752.24|39752.24|39772.14|39772.14|39773.48|39773.48|39740.95|39740.95|0
1601471400000|2020-09-30 13:10:00|39764.87|39764.87|39770.72|39770.72|39780.67|39780.67|39756.26|39756.26|0
1601471700000|2020-09-30 13:15:00|39799.82|39799.82|39773.98|39773.98|39799.82|39799.82|39764.03|39764.03|0
1601472000000|2020-09-30 13:20:00|39766.7|39766.7|39774.11|39774.11|39793.88|39793.88|39766.7|39766.7|0
1601472300000|2020-09-30 13:25:00|39766.83|39766.83|39748.27|39748.27|39766.83|39766.83|39733.72|39733.72|0
1601472600000|2020-09-30 13:30:00|39762.82|39762.82|39749.03|39749.03|39794.01|39794.01|39741|39741|0
1601472900000|2020-09-30 13:35:00|39741.75|39741.75|39679.55|39679.55|39741.75|39741.75|39651.03|39651.03|0
1601473200000|2020-09-30 13:40:00|39686.82|39686.82|39683.56|39683.56|39699.45|39699.45|39669.02|39669.02|0
1601473500000|2020-09-30 13:45:00|39676.29|39676.29|39669.6|39669.6|39704.05|39704.05|39649.11|39649.11|0
1601473800000|2020-09-30 13:50:00|39668.26|39668.26|39659.06|39659.06|39668.26|39668.26|39624.61|39624.61|0
1601474100000|2020-09-30 13:55:00|39660.4|39660.4|39717.26|39717.26|39734.48|39734.48|39660.4|39660.4|0
1601474400000|2020-09-30 14:00:00|39739.08|39739.08|39769.01|39769.01|39769.01|39769.01|39718.59|39718.59|0
1601474700000|2020-09-30 14:05:00|39770.35|39770.35|39678.29|39678.29|39770.35|39770.35|39676.95|39676.95|0
1601475000000|2020-09-30 14:10:00|39685.57|39685.57|39672.94|39672.94|39718.68|39718.68|39655.13|39655.13|0
1601475300000|2020-09-30 14:15:00|39680.21|39680.21|39674.77|39674.77|39703.29|39703.29|39660.23|39660.23|0
1601475600000|2020-09-30 14:20:00|39673.44|39673.44|39653.71|39653.71|39680.71|39680.71|39641.08|39641.08|0
1601475900000|2020-09-30 14:25:00|39655.05|39655.05|39663.03|39663.03|39663.03|39663.03|39629.92|39629.92|0
1601476200000|2020-09-30 14:30:00|39664.37|39664.37|39654.47|39654.47|39705.39|39705.39|39654.47|39654.47|0
1601476500000|2020-09-30 14:35:00|39669.02|39669.02|39671.11|39671.11|39680.31|39680.31|39653.89|39653.89|0
1601476800000|2020-09-30 14:40:00|39678.39|39678.39|39655.94|39655.94|39704.22|39704.22|39630.1|39630.1|0
1601477100000|2020-09-30 14:45:00|39663.21|39663.21|39650|39650|39673.16|39673.16|39632.78|39632.78|0
1601477400000|2020-09-30 14:50:00|39657.28|39657.28|39583.91|39583.91|39659.95|39659.95|39582.57|39582.57|0
1601477700000|2020-09-30 14:55:00|39582.57|39582.57|39573.25|39573.25|39597.12|39597.12|39559.41|39559.41|0
1601478000000|2020-09-30 15:00:00|39565.97|39565.97|39574.9|39574.9|39583.2|39583.2|39546.83|39546.83|0
1601478300000|2020-09-30 15:05:00|39582.17|39582.17|39580.02|39580.02|39605.86|39605.86|39552.27|39552.27|0
1601478600000|2020-09-30 15:10:00|39578.68|39578.68|39615.78|39615.78|39615.78|39615.78|39571.41|39571.41|0
1601478900000|2020-09-30 15:15:00|39614.97|39614.97|39585.16|39585.16|39635.86|39635.86|39585.16|39585.16|0
1601479200000|2020-09-30 15:20:00|39583.83|39583.83|39583.02|39583.02|39591.63|39591.63|39548.12|39548.12|0
1601479500000|2020-09-30 15:25:00|39584.36|39584.36|39530.2|39530.2|39616.22|39616.22|39495.01|39495.01|0
1601536500000|2020-10-01 07:15:00|39857.44|39857.44|39897.65|39897.65|39933.44|39933.44|39857.44|39857.44|0
1601536800000|2020-10-01 07:20:00|39896.31|39896.31|39891.71|39891.71|39920.81|39920.81|39862.62|39862.62|0
1601537100000|2020-10-01 07:25:00|39884.44|39884.44|39860.34|39860.34|39893.63|39893.63|39857.09|39857.09|0
1601537400000|2020-10-01 07:30:00|39853.07|39853.07|39769.62|39769.62|39853.07|39853.07|39743.2|39743.2|0
1601537700000|2020-10-01 07:35:00|39762.35|39762.35|39833.07|39833.07|39854.89|39854.89|39741.11|39741.11|0
1601538000000|2020-10-01 07:40:00|39828.62|39828.62|39938.87|39938.87|39979.38|39979.38|39828.09|39828.09|0
1601538300000|2020-10-01 07:45:00|39931.6|39931.6|39954.01|39954.01|39975.25|39975.25|39919.02|39919.02|0
1601538600000|2020-10-01 07:50:00|39946.74|39946.74|39947.45|39947.45|39998.37|39998.37|39931.56|39931.56|0
1601538900000|2020-10-01 07:55:00|39932.9|39932.9|39871.45|39871.45|39940.17|39940.17|39862.84|39862.84|0
1601539200000|2020-10-01 08:00:00|39864.18|39864.18|39856.9|39856.9|39883.45|39883.45|39843.07|39843.07|0
1601539500000|2020-10-01 08:05:00|39842.36|39842.36|39926.38|39926.38|39933.66|39933.66|39833.74|39833.74|0
1601539800000|2020-10-01 08:10:00|39933.66|39933.66|39909.03|39909.03|39955.35|39955.35|39890.02|39890.02|0
1601540100000|2020-10-01 08:15:00|39907.69|39907.69|39986.94|39986.94|39986.94|39986.94|39907.69|39907.69|0
1601540400000|2020-10-01 08:20:00|40001.49|40001.49|39972.4|39972.4|40001.49|40001.49|39947.9|39947.9|0
1601540700000|2020-10-01 08:25:00|39965.12|39965.12|39924.21|39924.21|39965.12|39965.12|39915.59|39915.59|0
1601541000000|2020-10-01 08:30:00|39931.48|39931.48|39862.58|39862.58|39951.96|39951.96|39848.03|39848.03|0
1601541300000|2020-10-01 08:35:00|39858.56|39858.56|39820.23|39820.23|39859.9|39859.9|39767.97|39767.97|0
1601541600000|2020-10-01 08:40:00|39791.13|39791.13|39789.97|39789.97|39817.73|39817.73|39777.34|39777.34|0
1601541900000|2020-10-01 08:45:00|39782.7|39782.7|39864.18|39864.18|39864.18|39864.18|39782.7|39782.7|0
1601542200000|2020-10-01 08:50:00|39856.9|39856.9|39814.6|39814.6|39856.9|39856.9|39800.63|39800.63|0
1601542500000|2020-10-01 08:55:00|39815.94|39815.94|39759.54|39759.54|39827.81|39827.81|39744.99|39744.99|0
1601542800000|2020-10-01 09:00:00|39752.27|39752.27|39805.28|39805.28|39805.28|39805.28|39752.27|39752.27|0
1601543100000|2020-10-01 09:05:00|39798.01|39798.01|39816.57|39816.57|39837.05|39837.05|39776.19|39776.19|0
1601543400000|2020-10-01 09:10:00|39831.12|39831.12|39841.83|39841.83|39859.63|39859.63|39806.8|39806.8|0
1601543700000|2020-10-01 09:15:00|39843.17|39843.17|39831.3|39831.3|39845.84|39845.84|39802.2|39802.2|0
1601544000000|2020-10-01 09:20:00|39845.84|39845.84|39851.2|39851.2|39855.21|39855.21|39826.7|39826.7|0
1601544300000|2020-10-01 09:25:00|39887.57|39887.57|39941.92|39941.92|39978.29|39978.29|39887.57|39887.57|0
1601544600000|2020-10-01 09:30:00|39933.31|39933.31|39936.46|39936.46|39966.9|39966.9|39917.42|39917.42|0
1601544900000|2020-10-01 09:35:00|39932.45|39932.45|39964.8|39964.8|39964.8|39964.8|39917.9|39917.9|0
1601545200000|2020-10-01 09:40:00|39962.12|39962.12|40021.48|40021.48|40030.09|40030.09|39962.12|39962.12|0
1601545500000|2020-10-01 09:45:00|40022.82|40022.82|40036.78|40036.78|40036.78|40036.78|39999.65|39999.65|0
1601545800000|2020-10-01 09:50:00|40034.1|40034.1|39982.43|39982.43|40041.38|40041.38|39982.43|39982.43|0
1601546100000|2020-10-01 09:55:00|39975.16|39975.16|39979.88|39979.88|39995.06|39995.06|39975.16|39975.16|0
1601546400000|2020-10-01 10:00:00|39972.61|39972.61|39986.75|39986.75|40011.66|40011.66|39958.06|39958.06|0
1601546700000|2020-10-01 10:05:00|39994.03|39994.03|40001.88|40001.88|40034.41|40034.41|39994.03|39994.03|0
1601547000000|2020-10-01 10:10:00|40003.22|40003.22|39934.32|39934.32|40025.04|40025.04|39934.32|39934.32|0
1601547300000|2020-10-01 10:15:00|39941.59|39941.59|39914.42|39914.42|39944.27|39944.27|39911.74|39911.74|0
1601547600000|2020-10-01 10:20:00|39911.74|39911.74|39872.11|39872.11|39911.74|39911.74|39855.47|39855.47|0
1601547900000|2020-10-01 10:25:00|39879.39|39879.39|39937|39937|39966.09|39966.09|39879.39|39879.39|0
1601548200000|2020-10-01 10:30:00|39935.66|39935.66|39912.5|39912.5|39935.66|39935.66|39903.88|39903.88|0
1601548500000|2020-10-01 10:35:00|39905.22|39905.22|39913.08|39913.08|39923.03|39923.03|39901.21|39901.21|0
1601548800000|2020-10-01 10:40:00|39914.42|39914.42|39895.85|39895.85|39943.51|39943.51|39881.31|39881.31|0
1601549100000|2020-10-01 10:45:00|39897.19|39897.19|39895.85|39895.85|39910.4|39910.4|39876.71|39876.71|0
1601549400000|2020-10-01 10:50:00|39888.58|39888.58|39889.92|39889.92|39905.8|39905.8|39879.97|39879.97|0
1601549700000|2020-10-01 10:55:00|39891.26|39891.26|39935.18|39935.18|39935.18|39935.18|39891.26|39891.26|0
1601550000000|2020-10-01 11:00:00|39920.63|39920.63|39924.02|39924.02|39954.45|39954.45|39913.36|39913.36|0
1601550300000|2020-10-01 11:05:00|39922.68|39922.68|39905.46|39905.46|39939.91|39939.91|39873.1|39873.1|0
1601550600000|2020-10-01 11:10:00|39898.18|39898.18|39848.78|39848.78|39905.46|39905.46|39813.57|39813.57|0
1601550900000|2020-10-01 11:15:00|39841.51|39841.51|39745.61|39745.61|39856.05|39856.05|39745.61|39745.61|0
1601551200000|2020-10-01 11:20:00|39752.88|39752.88|39725.12|39725.12|39752.88|39752.88|39707.9|39707.9|0
1601551500000|2020-10-01 11:25:00|39739.67|39739.67|39734.11|39734.11|39774.12|39774.12|39734.11|39734.11|0
1601551800000|2020-10-01 11:30:00|39738.13|39738.13|39747.61|39747.61|39752.68|39752.68|39722.95|39722.95|0
1601552100000|2020-10-01 11:35:00|39733.06|39733.06|39689.41|39689.41|39733.06|39733.06|39682.14|39682.14|0
1601552400000|2020-10-01 11:40:00|39703.96|39703.96|39665.85|39665.85|39711.24|39711.24|39664.51|39664.51|0
1601552700000|2020-10-01 11:45:00|39658.58|39658.58|39630.06|39630.06|39667.19|39667.19|39622.79|39622.79|0
1601553000000|2020-10-01 11:50:00|39637.34|39637.34|39636|39636|39657.82|39657.82|39614.18|39614.18|0
1601553300000|2020-10-01 11:55:00|39628.72|39628.72|39664.51|39664.51|39680.4|39680.4|39628.72|39628.72|0
1601553600000|2020-10-01 12:00:00|39649.96|39649.96|39647.91|39647.91|39656.53|39656.53|39640.64|39640.64|0
1601553900000|2020-10-01 12:05:00|39653.85|39653.85|39605.61|39605.61|39653.85|39653.85|39605.61|39605.61|0
1601554200000|2020-10-01 12:10:00|39606.95|39606.95|39577.09|39577.09|39615.56|39615.56|39577.09|39577.09|0
1601554500000|2020-10-01 12:15:00|39575.76|39575.76|39542.64|39542.64|39575.76|39575.76|39539.56|39539.56|0
1601554800000|2020-10-01 12:20:00|39528.1|39528.1|39505.52|39505.52|39528.1|39528.1|39498.24|39498.24|0
1601555100000|2020-10-01 12:25:00|39502.84|39502.84|39539.97|39539.97|39542.29|39542.29|39502.84|39502.84|0
1601555400000|2020-10-01 12:30:00|39547.24|39547.24|39508.37|39508.37|39553.93|39553.93|39508.37|39508.37|0
1601555700000|2020-10-01 12:35:00|39515.65|39515.65|39515.78|39515.78|39544.29|39544.29|39508.37|39508.37|0
1601556000000|2020-10-01 12:40:00|39508.5|39508.5|39494.18|39494.18|39523.81|39523.81|39494.18|39494.18|0
1601556300000|2020-10-01 12:45:00|39486.91|39486.91|39507.39|39507.39|39507.39|39507.39|39469.68|39469.68|0
1601556600000|2020-10-01 12:50:00|39500.12|39500.12|39480.44|39480.44|39528.68|39528.68|39473.17|39473.17|0
1601556900000|2020-10-01 12:55:00|39494.99|39494.99|39563.13|39563.13|39563.13|39563.13|39487.72|39487.72|0
1601557200000|2020-10-01 13:00:00|39561.79|39561.79|39616.73|39616.73|39628.6|39628.6|39554.52|39554.52|0
1601557500000|2020-10-01 13:05:00|39631.27|39631.27|39682.32|39682.32|39704.14|39704.14|39622.66|39622.66|0
1601557800000|2020-10-01 13:10:00|39675.05|39675.05|39654.56|39654.56|39690.93|39690.93|39647.29|39647.29|0
1601558100000|2020-10-01 13:15:00|39647.29|39647.29|39620.29|39620.29|39679.82|39679.82|39620.29|39620.29|0
1601558400000|2020-10-01 13:20:00|39617.61|39617.61|39613.02|39613.02|39655.32|39655.32|39610.34|39610.34|0
1601558700000|2020-10-01 13:25:00|39614.36|39614.36|39651.66|39651.66|39677.5|39677.5|39614.36|39614.36|0
1601559000000|2020-10-01 13:30:00|39644.39|39644.39|39528.76|39528.76|39647.06|39647.06|39528.76|39528.76|0
1601559300000|2020-10-01 13:35:00|39543.31|39543.31|39571.07|39571.07|39586.95|39586.95|39536.04|39536.04|0
1601559600000|2020-10-01 13:40:00|39578.34|39578.34|39590.97|39590.97|39615.47|39615.47|39541.97|39541.97|0
1601559900000|2020-10-01 13:45:00|39583.69|39583.69|39594.23|39594.23|39602.84|39602.84|39565.13|39565.13|0
1601560200000|2020-10-01 13:50:00|39608.77|39608.77|39581.02|39581.02|39655.1|39655.1|39573.74|39573.74|0
1601560500000|2020-10-01 13:55:00|39559.2|39559.2|39550.23|39550.23|39572.99|39572.99|39519.39|39519.39|0
1601560800000|2020-10-01 14:00:00|39535.68|39535.68|39548.49|39548.49|39619.31|39619.31|39515.38|39515.38|0
1601561100000|2020-10-01 14:05:00|39533.94|39533.94|39521.31|39521.31|39557.68|39557.68|39498.91|39498.91|0
1601561400000|2020-10-01 14:10:00|39528.58|39528.58|39600.74|39600.74|39637.11|39637.11|39523.99|39523.99|0
1601561700000|2020-10-01 14:15:00|39608.02|39608.02|39630|39630|39638.62|39638.62|39564.37|39564.37|0
1601562000000|2020-10-01 14:20:00|39637.28|39637.28|39665.08|39665.08|39710.77|39710.77|39630|39630|0
1601562300000|2020-10-01 14:25:00|39657.81|39657.81|39700.11|39700.11|39700.11|39700.11|39620.1|39620.1|0
1601562600000|2020-10-01 14:30:00|39701.45|39701.45|39718.09|39718.09|39738.58|39738.58|39694.18|39694.18|0
1601562900000|2020-10-01 14:35:00|39725.37|39725.37|39779.72|39779.72|39789.67|39789.67|39718.09|39718.09|0
1601563200000|2020-10-01 14:40:00|39786.99|39786.99|39777.88|39777.88|39797.78|39797.78|39738.83|39738.83|0
1601563500000|2020-10-01 14:45:00|39777.07|39777.07|39819.62|39819.62|39843.21|39843.21|39777.07|39777.07|0
1601563800000|2020-10-01 14:50:00|39811.01|39811.01|39815.6|39815.6|39847.38|39847.38|39803.73|39803.73|0
1601564100000|2020-10-01 14:55:00|39830.15|39830.15|39828.18|39828.18|39835.46|39835.46|39801.06|39801.06|0
1601564400000|2020-10-01 15:00:00|39826.85|39826.85|39835.4|39835.4|39842.68|39842.68|39777.14|39777.14|0
1601564700000|2020-10-01 15:05:00|39842.68|39842.68|39846.37|39846.37|39857.35|39857.35|39820.58|39820.58|0
1601565000000|2020-10-01 15:10:00|39839.09|39839.09|39833.79|39833.79|39840.43|39840.43|39815.93|39815.93|0
1601565300000|2020-10-01 15:15:00|39841.06|39841.06|39775.6|39775.6|39859.62|39859.62|39753.77|39753.77|0
1601565600000|2020-10-01 15:20:00|39778.27|39778.27|39782.87|39782.87|39806.03|39806.03|39772.92|39772.92|0
1601565900000|2020-10-01 15:25:00|39790.14|39790.14|39766.69|39766.69|39792.03|39792.03|39757.47|39757.47|0
1601536500000|2020-10-01 07:15:00|39857.44|39857.44|39897.65|39897.65|39933.44|39933.44|39857.44|39857.44|0
1601536800000|2020-10-01 07:20:00|39896.31|39896.31|39891.71|39891.71|39920.81|39920.81|39862.62|39862.62|0
1601537100000|2020-10-01 07:25:00|39884.44|39884.44|39860.34|39860.34|39893.63|39893.63|39857.09|39857.09|0
1601537400000|2020-10-01 07:30:00|39853.07|39853.07|39769.62|39769.62|39853.07|39853.07|39743.2|39743.2|0
1601537700000|2020-10-01 07:35:00|39762.35|39762.35|39833.07|39833.07|39854.89|39854.89|39741.11|39741.11|0
1601538000000|2020-10-01 07:40:00|39828.62|39828.62|39938.87|39938.87|39979.38|39979.38|39828.09|39828.09|0
1601538300000|2020-10-01 07:45:00|39931.6|39931.6|39954.01|39954.01|39975.25|39975.25|39919.02|39919.02|0
1601538600000|2020-10-01 07:50:00|39946.74|39946.74|39947.45|39947.45|39998.37|39998.37|39931.56|39931.56|0
1601538900000|2020-10-01 07:55:00|39932.9|39932.9|39871.45|39871.45|39940.17|39940.17|39862.84|39862.84|0
1601539200000|2020-10-01 08:00:00|39864.18|39864.18|39856.9|39856.9|39883.45|39883.45|39843.07|39843.07|0
1601539500000|2020-10-01 08:05:00|39842.36|39842.36|39926.38|39926.38|39933.66|39933.66|39833.74|39833.74|0
1601539800000|2020-10-01 08:10:00|39933.66|39933.66|39909.03|39909.03|39955.35|39955.35|39890.02|39890.02|0
1601540100000|2020-10-01 08:15:00|39907.69|39907.69|39986.94|39986.94|39986.94|39986.94|39907.69|39907.69|0
1601540400000|2020-10-01 08:20:00|40001.49|40001.49|39972.4|39972.4|40001.49|40001.49|39947.9|39947.9|0
1601540700000|2020-10-01 08:25:00|39965.12|39965.12|39924.21|39924.21|39965.12|39965.12|39915.59|39915.59|0
1601541000000|2020-10-01 08:30:00|39931.48|39931.48|39862.58|39862.58|39951.96|39951.96|39848.03|39848.03|0
1601541300000|2020-10-01 08:35:00|39858.56|39858.56|39820.23|39820.23|39859.9|39859.9|39767.97|39767.97|0
1601541600000|2020-10-01 08:40:00|39791.13|39791.13|39789.97|39789.97|39817.73|39817.73|39777.34|39777.34|0
1601541900000|2020-10-01 08:45:00|39782.7|39782.7|39864.18|39864.18|39864.18|39864.18|39782.7|39782.7|0
1601542200000|2020-10-01 08:50:00|39856.9|39856.9|39814.6|39814.6|39856.9|39856.9|39800.63|39800.63|0
1601542500000|2020-10-01 08:55:00|39815.94|39815.94|39759.54|39759.54|39827.81|39827.81|39744.99|39744.99|0
1601542800000|2020-10-01 09:00:00|39752.27|39752.27|39805.28|39805.28|39805.28|39805.28|39752.27|39752.27|0
1601543100000|2020-10-01 09:05:00|39798.01|39798.01|39816.57|39816.57|39837.05|39837.05|39776.19|39776.19|0
1601543400000|2020-10-01 09:10:00|39831.12|39831.12|39841.83|39841.83|39859.63|39859.63|39806.8|39806.8|0
1601543700000|2020-10-01 09:15:00|39843.17|39843.17|39831.3|39831.3|39845.84|39845.84|39802.2|39802.2|0
1601544000000|2020-10-01 09:20:00|39845.84|39845.84|39851.2|39851.2|39855.21|39855.21|39826.7|39826.7|0
1601544300000|2020-10-01 09:25:00|39887.57|39887.57|39941.92|39941.92|39978.29|39978.29|39887.57|39887.57|0
1601544600000|2020-10-01 09:30:00|39933.31|39933.31|39936.46|39936.46|39966.9|39966.9|39917.42|39917.42|0
1601544900000|2020-10-01 09:35:00|39932.45|39932.45|39964.8|39964.8|39964.8|39964.8|39917.9|39917.9|0
1601545200000|2020-10-01 09:40:00|39962.12|39962.12|40021.48|40021.48|40030.09|40030.09|39962.12|39962.12|0
1601545500000|2020-10-01 09:45:00|40022.82|40022.82|40036.78|40036.78|40036.78|40036.78|39999.65|39999.65|0
1601545800000|2020-10-01 09:50:00|40034.1|40034.1|39982.43|39982.43|40041.38|40041.38|39982.43|39982.43|0
1601546100000|2020-10-01 09:55:00|39975.16|39975.16|39979.88|39979.88|39995.06|39995.06|39975.16|39975.16|0
1601546400000|2020-10-01 10:00:00|39972.61|39972.61|39986.75|39986.75|40011.66|40011.66|39958.06|39958.06|0
1601546700000|2020-10-01 10:05:00|39994.03|39994.03|40001.88|40001.88|40034.41|40034.41|39994.03|39994.03|0
1601547000000|2020-10-01 10:10:00|40003.22|40003.22|39934.32|39934.32|40025.04|40025.04|39934.32|39934.32|0
1601547300000|2020-10-01 10:15:00|39941.59|39941.59|39914.42|39914.42|39944.27|39944.27|39911.74|39911.74|0
1601547600000|2020-10-01 10:20:00|39911.74|39911.74|39872.11|39872.11|39911.74|39911.74|39855.47|39855.47|0
1601547900000|2020-10-01 10:25:00|39879.39|39879.39|39937|39937|39966.09|39966.09|39879.39|39879.39|0
1601548200000|2020-10-01 10:30:00|39935.66|39935.66|39912.5|39912.5|39935.66|39935.66|39903.88|39903.88|0
1601548500000|2020-10-01 10:35:00|39905.22|39905.22|39913.08|39913.08|39923.03|39923.03|39901.21|39901.21|0
1601548800000|2020-10-01 10:40:00|39914.42|39914.42|39895.85|39895.85|39943.51|39943.51|39881.31|39881.31|0
1601549100000|2020-10-01 10:45:00|39897.19|39897.19|39895.85|39895.85|39910.4|39910.4|39876.71|39876.71|0
1601549400000|2020-10-01 10:50:00|39888.58|39888.58|39889.92|39889.92|39905.8|39905.8|39879.97|39879.97|0
1601549700000|2020-10-01 10:55:00|39891.26|39891.26|39935.18|39935.18|39935.18|39935.18|39891.26|39891.26|0
1601550000000|2020-10-01 11:00:00|39920.63|39920.63|39924.02|39924.02|39954.45|39954.45|39913.36|39913.36|0
1601550300000|2020-10-01 11:05:00|39922.68|39922.68|39905.46|39905.46|39939.91|39939.91|39873.1|39873.1|0
1601550600000|2020-10-01 11:10:00|39898.18|39898.18|39848.78|39848.78|39905.46|39905.46|39813.57|39813.57|0
1601550900000|2020-10-01 11:15:00|39841.51|39841.51|39745.61|39745.61|39856.05|39856.05|39745.61|39745.61|0
1601551200000|2020-10-01 11:20:00|39752.88|39752.88|39725.12|39725.12|39752.88|39752.88|39707.9|39707.9|0
1601551500000|2020-10-01 11:25:00|39739.67|39739.67|39734.11|39734.11|39774.12|39774.12|39734.11|39734.11|0
1601551800000|2020-10-01 11:30:00|39738.13|39738.13|39747.61|39747.61|39752.68|39752.68|39722.95|39722.95|0
1601552100000|2020-10-01 11:35:00|39733.06|39733.06|39689.41|39689.41|39733.06|39733.06|39682.14|39682.14|0
1601552400000|2020-10-01 11:40:00|39703.96|39703.96|39665.85|39665.85|39711.24|39711.24|39664.51|39664.51|0
1601552700000|2020-10-01 11:45:00|39658.58|39658.58|39630.06|39630.06|39667.19|39667.19|39622.79|39622.79|0
1601553000000|2020-10-01 11:50:00|39637.34|39637.34|39636|39636|39657.82|39657.82|39614.18|39614.18|0
1601553300000|2020-10-01 11:55:00|39628.72|39628.72|39664.51|39664.51|39680.4|39680.4|39628.72|39628.72|0
1601553600000|2020-10-01 12:00:00|39649.96|39649.96|39647.91|39647.91|39656.53|39656.53|39640.64|39640.64|0
1601553900000|2020-10-01 12:05:00|39653.85|39653.85|39605.61|39605.61|39653.85|39653.85|39605.61|39605.61|0
1601554200000|2020-10-01 12:10:00|39606.95|39606.95|39577.09|39577.09|39615.56|39615.56|39577.09|39577.09|0
1601554500000|2020-10-01 12:15:00|39575.76|39575.76|39542.64|39542.64|39575.76|39575.76|39539.56|39539.56|0
1601554800000|2020-10-01 12:20:00|39528.1|39528.1|39505.52|39505.52|39528.1|39528.1|39498.24|39498.24|0
1601555100000|2020-10-01 12:25:00|39502.84|39502.84|39539.97|39539.97|39542.29|39542.29|39502.84|39502.84|0
1601555400000|2020-10-01 12:30:00|39547.24|39547.24|39508.37|39508.37|39553.93|39553.93|39508.37|39508.37|0
1601555700000|2020-10-01 12:35:00|39515.65|39515.65|39515.78|39515.78|39544.29|39544.29|39508.37|39508.37|0
1601556000000|2020-10-01 12:40:00|39508.5|39508.5|39494.18|39494.18|39523.81|39523.81|39494.18|39494.18|0
1601556300000|2020-10-01 12:45:00|39486.91|39486.91|39507.39|39507.39|39507.39|39507.39|39469.68|39469.68|0
1601556600000|2020-10-01 12:50:00|39500.12|39500.12|39480.44|39480.44|39528.68|39528.68|39473.17|39473.17|0
1601556900000|2020-10-01 12:55:00|39494.99|39494.99|39563.13|39563.13|39563.13|39563.13|39487.72|39487.72|0
1601557200000|2020-10-01 13:00:00|39561.79|39561.79|39616.73|39616.73|39628.6|39628.6|39554.52|39554.52|0
1601557500000|2020-10-01 13:05:00|39631.27|39631.27|39682.32|39682.32|39704.14|39704.14|39622.66|39622.66|0
1601557800000|2020-10-01 13:10:00|39675.05|39675.05|39654.56|39654.56|39690.93|39690.93|39647.29|39647.29|0
1601558100000|2020-10-01 13:15:00|39647.29|39647.29|39620.29|39620.29|39679.82|39679.82|39620.29|39620.29|0
1601558400000|2020-10-01 13:20:00|39617.61|39617.61|39613.02|39613.02|39655.32|39655.32|39610.34|39610.34|0
1601558700000|2020-10-01 13:25:00|39614.36|39614.36|39651.66|39651.66|39677.5|39677.5|39614.36|39614.36|0
1601559000000|2020-10-01 13:30:00|39644.39|39644.39|39528.76|39528.76|39647.06|39647.06|39528.76|39528.76|0
1601559300000|2020-10-01 13:35:00|39543.31|39543.31|39571.07|39571.07|39586.95|39586.95|39536.04|39536.04|0
1601559600000|2020-10-01 13:40:00|39578.34|39578.34|39590.97|39590.97|39615.47|39615.47|39541.97|39541.97|0
1601559900000|2020-10-01 13:45:00|39583.69|39583.69|39594.23|39594.23|39602.84|39602.84|39565.13|39565.13|0
1601560200000|2020-10-01 13:50:00|39608.77|39608.77|39581.02|39581.02|39655.1|39655.1|39573.74|39573.74|0
1601560500000|2020-10-01 13:55:00|39559.2|39559.2|39550.23|39550.23|39572.99|39572.99|39519.39|39519.39|0
1601560800000|2020-10-01 14:00:00|39535.68|39535.68|39548.49|39548.49|39619.31|39619.31|39515.38|39515.38|0
1601561100000|2020-10-01 14:05:00|39533.94|39533.94|39521.31|39521.31|39557.68|39557.68|39498.91|39498.91|0
1601561400000|2020-10-01 14:10:00|39528.58|39528.58|39600.74|39600.74|39637.11|39637.11|39523.99|39523.99|0
1601561700000|2020-10-01 14:15:00|39608.02|39608.02|39630|39630|39638.62|39638.62|39564.37|39564.37|0
1601562000000|2020-10-01 14:20:00|39637.28|39637.28|39665.08|39665.08|39710.77|39710.77|39630|39630|0
1601562300000|2020-10-01 14:25:00|39657.81|39657.81|39700.11|39700.11|39700.11|39700.11|39620.1|39620.1|0
1601562600000|2020-10-01 14:30:00|39701.45|39701.45|39718.09|39718.09|39738.58|39738.58|39694.18|39694.18|0
1601562900000|2020-10-01 14:35:00|39725.37|39725.37|39779.72|39779.72|39789.67|39789.67|39718.09|39718.09|0
1601563200000|2020-10-01 14:40:00|39786.99|39786.99|39777.88|39777.88|39797.78|39797.78|39738.83|39738.83|0
1601563500000|2020-10-01 14:45:00|39777.07|39777.07|39819.62|39819.62|39843.21|39843.21|39777.07|39777.07|0
1601563800000|2020-10-01 14:50:00|39811.01|39811.01|39815.6|39815.6|39847.38|39847.38|39803.73|39803.73|0
1601564100000|2020-10-01 14:55:00|39830.15|39830.15|39828.18|39828.18|39835.46|39835.46|39801.06|39801.06|0
1601564400000|2020-10-01 15:00:00|39826.85|39826.85|39835.4|39835.4|39842.68|39842.68|39777.14|39777.14|0
1601564700000|2020-10-01 15:05:00|39842.68|39842.68|39846.37|39846.37|39857.35|39857.35|39820.58|39820.58|0
1601565000000|2020-10-01 15:10:00|39839.09|39839.09|39833.79|39833.79|39840.43|39840.43|39815.93|39815.93|0
1601565300000|2020-10-01 15:15:00|39841.06|39841.06|39775.6|39775.6|39859.62|39859.62|39753.77|39753.77|0
1601565600000|2020-10-01 15:20:00|39778.27|39778.27|39782.87|39782.87|39806.03|39806.03|39772.92|39772.92|0
1601565900000|2020-10-01 15:25:00|39790.14|39790.14|39766.69|39766.69|39792.03|39792.03|39757.47|39757.47|0
1601622900000|2020-10-02 07:15:00|39493.98|39493.98|39607.68|39607.68|39607.68|39607.68|39493.98|39493.98|0
1601623200000|2020-10-02 07:20:00|39636.78|39636.78|39701.08|39701.08|39708.36|39708.36|39620.31|39620.31|0
1601623500000|2020-10-02 07:25:00|39693.81|39693.81|39565.2|39565.2|39718.31|39718.31|39565.2|39565.2|0
1601623800000|2020-10-02 07:30:00|39572.48|39572.48|39581.09|39581.09|39581.09|39581.09|39539.37|39539.37|0
1601624100000|2020-10-02 07:35:00|39577.07|39577.07|39550.61|39550.61|39577.07|39577.07|39521.51|39521.51|0
1601624400000|2020-10-02 07:40:00|39557.88|39557.88|39519.42|39519.42|39577.78|39577.78|39519.42|39519.42|0
1601624700000|2020-10-02 07:45:00|39515.4|39515.4|39514.06|39514.06|39524.01|39524.01|39489.56|39489.56|0
1601625000000|2020-10-02 07:50:00|39515.32|39515.32|39570.26|39570.26|39579.49|39579.49|39514.57|39514.57|0
1601625300000|2020-10-02 07:55:00|39568.92|39568.92|39596.02|39596.02|39600.61|39600.61|39534.47|39534.47|0
1601625600000|2020-10-02 08:00:00|39610.57|39610.57|39777.99|39777.99|39777.99|39777.99|39600.61|39600.61|0
1601625900000|2020-10-02 08:05:00|39770.72|39770.72|39684.77|39684.77|39770.72|39770.72|39684.77|39684.77|0
1601626200000|2020-10-02 08:10:00|39693.39|39693.39|39661.08|39661.08|39707.93|39707.93|39622.04|39622.04|0
1601626500000|2020-10-02 08:15:00|39653.81|39653.81|39691.52|39691.52|39691.52|39691.52|39652.47|39652.47|0
1601626800000|2020-10-02 08:20:00|39684.24|39684.24|39649.21|39649.21|39684.24|39684.24|39647.87|39647.87|0
1601627100000|2020-10-02 08:25:00|39663.76|39663.76|39569.15|39569.15|39663.76|39663.76|39563.22|39563.22|0
1601627400000|2020-10-02 08:30:00|39566.47|39566.47|39614.51|39614.51|39614.51|39614.51|39536.04|39536.04|0
1601627700000|2020-10-02 08:35:00|39615.85|39615.85|39599.76|39599.76|39663.31|39663.31|39599.76|39599.76|0
1601628000000|2020-10-02 08:40:00|39585.22|39585.22|39582.54|39582.54|39589.23|39589.23|39548.85|39548.85|0
1601628300000|2020-10-02 08:45:00|39589.81|39589.81|39572.59|39572.59|39589.81|39589.81|39567.23|39567.23|0
1601628600000|2020-10-02 08:50:00|39579.86|39579.86|39596.78|39596.78|39596.78|39596.78|39544.83|39544.83|0
1601628900000|2020-10-02 08:55:00|39604.06|39604.06|39595.45|39595.45|39616.69|39616.69|39580.9|39580.9|0
1601629200000|2020-10-02 09:00:00|39588.17|39588.17|39634.49|39634.49|39634.49|39634.49|39553.72|39553.72|0
1601629500000|2020-10-02 09:05:00|39627.22|39627.22|39590.32|39590.32|39656.31|39656.31|39590.32|39590.32|0
1601629800000|2020-10-02 09:10:00|39604.87|39604.87|39587.64|39587.64|39604.87|39604.87|39584.38|39584.38|0
1601630100000|2020-10-02 09:15:00|39586.3|39586.3|39561.8|39561.8|39586.3|39586.3|39561.8|39561.8|0
1601630400000|2020-10-02 09:20:00|39569.08|39569.08|39548.59|39548.59|39579.03|39579.03|39548.59|39548.59|0
1601630700000|2020-10-02 09:25:00|39549.93|39549.93|39546.5|39546.5|39578.27|39578.27|39546.5|39546.5|0
1601631000000|2020-10-02 09:30:00|39553.77|39553.77|39535.79|39535.79|39558.37|39558.37|39535.21|39535.21|0
1601631300000|2020-10-02 09:35:00|39537.13|39537.13|39489.47|39489.47|39544.4|39544.4|39460.37|39460.37|0
1601631600000|2020-10-02 09:40:00|39488.13|39488.13|39433.78|39433.78|39488.13|39488.13|39433.78|39433.78|0
1601631900000|2020-10-02 09:45:00|39448.33|39448.33|39436.53|39436.53|39456.43|39456.43|39436.53|39436.53|0
1601632200000|2020-10-02 09:50:00|39421.98|39421.98|39463.58|39463.58|39463.58|39463.58|39414.66|39414.66|0
1601632500000|2020-10-02 09:55:00|39456.3|39456.3|39489.99|39489.99|39489.99|39489.99|39436.4|39436.4|0
1601632800000|2020-10-02 10:00:00|39491.33|39491.33|39498.61|39498.61|39498.61|39498.61|39458.22|39458.22|0
1601633100000|2020-10-02 10:05:00|39488.66|39488.66|39505.12|39505.12|39525.02|39525.02|39484.64|39484.64|0
1601633400000|2020-10-02 10:10:00|39503.78|39503.78|39499.9|39499.9|39507.17|39507.17|39485.35|39485.35|0
1601633700000|2020-10-02 10:15:00|39514.45|39514.45|39513.11|39513.11|39514.45|39514.45|39482.67|39482.67|0
1601634000000|2020-10-02 10:20:00|39498.56|39498.56|39517.12|39517.12|39517.12|39517.12|39485.35|39485.35|0
1601634300000|2020-10-02 10:25:00|39518.46|39518.46|39570.89|39570.89|39575.49|39575.49|39518.46|39518.46|0
1601634600000|2020-10-02 10:30:00|39563.62|39563.62|39600.75|39600.75|39600.75|39600.75|39556.35|39556.35|0
1601634900000|2020-10-02 10:35:00|39599.41|39599.41|39621.99|39621.99|39627.92|39627.92|39599.41|39599.41|0
1601635200000|2020-10-02 10:40:00|39614.71|39614.71|39671.57|39671.57|39671.57|39671.57|39614.71|39614.71|0
1601635500000|2020-10-02 10:45:00|39649.75|39649.75|39678.84|39678.84|39678.84|39678.84|39635.2|39635.2|0
1601635800000|2020-10-02 10:50:00|39680.18|39680.18|39733.19|39733.19|39749.08|39749.08|39680.18|39680.18|0
1601636100000|2020-10-02 10:55:00|39725.92|39725.92|39737.79|39737.79|39737.79|39737.79|39697.4|39697.4|0
1601636400000|2020-10-02 11:00:00|39740.47|39740.47|39721.9|39721.9|39769.56|39769.56|39721.9|39721.9|0
1601636700000|2020-10-02 11:05:00|39700.08|39700.08|39635.2|39635.2|39700.08|39700.08|39635.2|39635.2|0
1601637000000|2020-10-02 11:10:00|39637.87|39637.87|39648.41|39648.41|39652.42|39652.42|39637.87|39637.87|0
1601637300000|2020-10-02 11:15:00|39655.68|39655.68|39673.49|39673.49|39673.49|39673.49|39651.66|39651.66|0
1601637600000|2020-10-02 11:20:00|39674.83|39674.83|39705|39705|39712.28|39712.28|39674.83|39674.83|0
1601637900000|2020-10-02 11:25:00|39703.67|39703.67|39712.28|39712.28|39712.28|39712.28|39690.46|39690.46|0
1601638200000|2020-10-02 11:30:00|39713.62|39713.62|39658.68|39658.68|39728.16|39728.16|39658.68|39658.68|0
1601638500000|2020-10-02 11:35:00|39665.96|39665.96|39671.18|39671.18|39673.86|39673.86|39634.18|39634.18|0
1601638800000|2020-10-02 11:40:00|39656.63|39656.63|39592.79|39592.79|39656.63|39656.63|39564.27|39564.27|0
1601639100000|2020-10-02 11:45:00|39594.13|39594.13|39619.84|39619.84|39633.17|39633.17|39594.13|39594.13|0
1601639400000|2020-10-02 11:50:00|39615.39|39615.39|39561.11|39561.11|39616.6|39616.6|39539.29|39539.29|0
1601639700000|2020-10-02 11:55:00|39546.56|39546.56|39567.05|39567.05|39568.39|39568.39|39517.47|39517.47|0
1601640000000|2020-10-02 12:00:00|39565.71|39565.71|39590.21|39590.21|39613.37|39613.37|39565.71|39565.71|0
1601640300000|2020-10-02 12:05:00|39606.09|39606.09|39597.48|39597.48|39630.59|39630.59|39582.93|39582.93|0
1601640600000|2020-10-02 12:10:00|39604.75|39604.75|39598.82|39598.82|39617.96|39617.96|39593.47|39593.47|0
1601640900000|2020-10-02 12:15:00|39600.16|39600.16|39608.77|39608.77|39620.06|39620.06|39600.16|39600.16|0
1601641200000|2020-10-02 12:20:00|39607.43|39607.43|39573.74|39573.74|39614.71|39614.71|39573.74|39573.74|0
1601641500000|2020-10-02 12:25:00|39581.01|39581.01|39617.38|39617.38|39617.38|39617.38|39577|39577|0
1601641800000|2020-10-02 12:30:00|39620.06|39620.06|39633.27|39633.27|39633.27|39633.27|39584.27|39584.27|0
1601642100000|2020-10-02 12:35:00|39626|39626|39620.64|39620.64|39643.8|39643.8|39613.37|39613.37|0
1601642400000|2020-10-02 12:40:00|39627.92|39627.92|39612.03|39612.03|39627.92|39627.92|39586.19|39586.19|0
1601642700000|2020-10-02 12:45:00|39619.3|39619.3|39588.87|39588.87|39626.58|39626.58|39570.3|39570.3|0
1601643000000|2020-10-02 12:50:00|39586.19|39586.19|39547.14|39547.14|39587.53|39587.53|39547.14|39547.14|0
1601643300000|2020-10-02 12:55:00|39545.81|39545.81|39570.3|39570.3|39571.64|39571.64|39538.53|39538.53|0
1601643600000|2020-10-02 13:00:00|39568.97|39568.97|39584.09|39584.09|39627.74|39627.74|39537.19|39537.19|0
1601643900000|2020-10-02 13:05:00|39585.43|39585.43|39601.32|39601.32|39615.87|39615.87|39576.82|39576.82|0
1601644200000|2020-10-02 13:10:00|39600.69|39600.69|39589.88|39589.88|39605.76|39605.76|39589.88|39589.88|0
1601644500000|2020-10-02 13:15:00|39597.15|39597.15|39659.36|39659.36|39659.36|39659.36|39588.54|39588.54|0
1601644800000|2020-10-02 13:20:00|39658.02|39658.02|39622.99|39622.99|39658.02|39658.02|39620.31|39620.31|0
1601645100000|2020-10-02 13:25:00|39630.26|39630.26|39662.97|39662.97|39662.97|39662.97|39622.99|39622.99|0
1601645400000|2020-10-02 13:30:00|39670.24|39670.24|39708.13|39708.13|39725.35|39725.35|39641.15|39641.15|0
1601645700000|2020-10-02 13:35:00|39710.81|39710.81|39800.82|39800.82|39808.09|39808.09|39706.79|39706.79|0
1601646000000|2020-10-02 13:40:00|39800.01|39800.01|39840.06|39840.06|39850.7|39850.7|39799.78|39799.78|0
1601646300000|2020-10-02 13:45:00|39825.51|39825.51|39839.43|39839.43|39858.57|39858.57|39804.4|39804.4|0
1601646600000|2020-10-02 13:50:00|39840.69|39840.69|39802.98|39802.98|39840.69|39840.69|39787.09|39787.09|0
1601646900000|2020-10-02 13:55:00|39804.32|39804.32|39754.26|39754.26|39808.91|39808.91|39752.93|39752.93|0
1601647200000|2020-10-02 14:00:00|39756.94|39756.94|39779.4|39779.4|39803.89|39803.89|39754.9|39754.9|0
1601647500000|2020-10-02 14:05:00|39780.73|39780.73|39806.75|39806.75|39825.89|39825.89|39780.73|39780.73|0
1601647800000|2020-10-02 14:10:00|39808.09|39808.09|39754.95|39754.95|39809.3|39809.3|39754.95|39754.95|0
1601648100000|2020-10-02 14:15:00|39756.29|39756.29|39750.93|39750.93|39763.56|39763.56|39725.85|39725.85|0
1601648400000|2020-10-02 14:20:00|39736.38|39736.38|39752.85|39752.85|39768.74|39768.74|39736.38|39736.38|0
1601648700000|2020-10-02 14:25:00|39750.17|39750.17|39752.09|39752.09|39766.64|39766.64|39723|39723|0
1601649000000|2020-10-02 14:30:00|39744.82|39744.82|39773.33|39773.33|39787.88|39787.88|39742.14|39742.14|0
1601649300000|2020-10-02 14:35:00|39766.06|39766.06|39685.77|39685.77|39775.3|39775.3|39684.15|39684.15|0
1601649600000|2020-10-02 14:40:00|39693.04|39693.04|39681.88|39681.88|39713.65|39713.65|39681.07|39681.07|0
1601649900000|2020-10-02 14:45:00|39674.6|39674.6|39678.62|39678.62|39720.93|39720.93|39671.35|39671.35|0
1601650200000|2020-10-02 14:50:00|39677.28|39677.28|39686.48|39686.48|39697.77|39697.77|39670.01|39670.01|0
1601650500000|2020-10-02 14:55:00|39701.02|39701.02|39797.54|39797.54|39797.54|39797.54|39701.02|39701.02|0
1601650800000|2020-10-02 15:00:00|39800.37|39800.37|39793.76|39793.76|39807.64|39807.64|39775.87|39775.87|0
1601651100000|2020-10-02 15:05:00|39790.93|39790.93|39854.47|39854.47|39861.74|39861.74|39782.31|39782.31|0
1601651400000|2020-10-02 15:10:00|39861.74|39861.74|39842.35|39842.35|39861.74|39861.74|39831.31|39831.31|0
1601651700000|2020-10-02 15:15:00|39843.69|39843.69|39876.62|39876.62|39883.89|39883.89|39825.65|39825.65|0
1601652000000|2020-10-02 15:20:00|39874.6|39874.6|39906.81|39906.81|39921.6|39921.6|39869.47|39869.47|0
1601652300000|2020-10-02 15:25:00|39914.08|39914.08|39882.61|39882.61|39918.25|39918.25|39882.61|39882.61|0
1601882100000|2020-10-05 07:15:00|40272.92|40272.92|40228.73|40228.73|40304.11|40304.11|40227.92|40227.92|0
1601882400000|2020-10-05 07:20:00|40214.18|40214.18|40264.92|40264.92|40264.92|40264.92|40196.78|40196.78|0
1601882700000|2020-10-05 07:25:00|40268.93|40268.93|40194.07|40194.07|40268.93|40268.93|40116.41|40116.41|0
1601883000000|2020-10-05 07:30:00|40208.62|40208.62|40252.36|40252.36|40252.36|40252.36|40184.21|40184.21|0
1601883300000|2020-10-05 07:35:00|40253.7|40253.7|40224.75|40224.75|40270.49|40270.49|40224.75|40224.75|0
1601883600000|2020-10-05 07:40:00|40216.14|40216.14|40152.69|40152.69|40217.48|40217.48|40130.62|40130.62|0
1601883900000|2020-10-05 07:45:00|40154.03|40154.03|40159.49|40159.49|40168.58|40168.58|40146.76|40146.76|0
1601884200000|2020-10-05 07:50:00|40174.04|40174.04|40147.42|40147.42|40180.5|40180.5|40144.18|40144.18|0
1601884500000|2020-10-05 07:55:00|40140.14|40140.14|40167.8|40167.8|40187.8|40187.8|40134.21|40134.21|0
1601884800000|2020-10-05 08:00:00|40196.89|40196.89|40160.12|40160.12|40196.89|40196.89|40156.1|40156.1|0
1601885100000|2020-10-05 08:05:00|40167.39|40167.39|40156.94|40156.94|40200.51|40200.51|40145.65|40145.65|0
1601885400000|2020-10-05 08:10:00|40149.67|40149.67|40139.66|40139.66|40156.94|40156.94|40113.3|40113.3|0
1601885700000|2020-10-05 08:15:00|40146.94|40146.94|40066.93|40066.93|40168.76|40168.76|40066.93|40066.93|0
1601886000000|2020-10-05 08:20:00|40059.65|40059.65|40047.78|40047.78|40083.57|40083.57|40043.18|40043.18|0
1601886300000|2020-10-05 08:25:00|40040.51|40040.51|39986.91|39986.91|40040.51|40040.51|39986.91|39986.91|0
1601886600000|2020-10-05 08:30:00|39979.64|39979.64|40035.91|40035.91|40051.8|40051.8|39972.37|39972.37|0
1601886900000|2020-10-05 08:35:00|40043.18|40043.18|40051.88|40051.88|40084.28|40084.28|40040.64|40040.64|0
1601887200000|2020-10-05 08:40:00|40059.15|40059.15|40090.92|40090.92|40095.52|40095.52|40042.58|40042.58|0
1601887500000|2020-10-05 08:45:00|40076.37|40076.37|40032.73|40032.73|40076.37|40076.37|40016.84|40016.84|0
1601887800000|2020-10-05 08:50:00|40018.18|40018.18|40023.99|40023.99|40028.01|40028.01|40010.91|40010.91|0
1601888100000|2020-10-05 08:55:00|40016.72|40016.72|40037.2|40037.2|40053.09|40053.09|40016.72|40016.72|0
1601888400000|2020-10-05 09:00:00|40029.93|40029.93|40042.16|40042.16|40042.16|40042.16|39985.53|39985.53|0
1601888700000|2020-10-05 09:05:00|40040.54|40040.54|40055.77|40055.77|40057.11|40057.11|40020.74|40020.74|0
1601889000000|2020-10-05 09:10:00|40048.5|40048.5|40068.4|40068.4|40068.4|40068.4|40024|40024|0
1601889300000|2020-10-05 09:15:00|40053.85|40053.85|40094.24|40094.24|40094.24|40094.24|40046.58|40046.58|0
1601889600000|2020-10-05 09:20:00|40101.51|40101.51|40134.04|40134.04|40148.59|40148.59|40086.96|40086.96|0
1601889900000|2020-10-05 09:25:00|40134.44|40134.44|40174.83|40174.83|40189.38|40189.38|40134.44|40134.44|0
1601890200000|2020-10-05 09:30:00|40189.38|40189.38|40192.01|40192.01|40192.01|40192.01|40166.22|40166.22|0
1601890500000|2020-10-05 09:35:00|40184.73|40184.73|40189.33|40189.33|40200.62|40200.62|40156.98|40156.98|0
1601890800000|2020-10-05 09:40:00|40196.6|40196.6|40208.73|40208.73|40216|40216|40176.12|40176.12|0
1601891100000|2020-10-05 09:45:00|40201.45|40201.45|40185.35|40185.35|40201.45|40201.45|40178.08|40178.08|0
1601891400000|2020-10-05 09:50:00|40163.53|40163.53|40148.98|40148.98|40163.53|40163.53|40141.71|40141.71|0
1601891700000|2020-10-05 09:55:00|40170.81|40170.81|40214.45|40214.45|40225.74|40225.74|40170.81|40170.81|0
1601892000000|2020-10-05 10:00:00|40207.17|40207.17|40228.44|40228.44|40235.71|40235.71|40201.26|40201.26|0
1601892300000|2020-10-05 10:05:00|40221.16|40221.16|40176.18|40176.18|40221.16|40221.16|40168.91|40168.91|0
1601892600000|2020-10-05 10:10:00|40173.51|40173.51|40158.2|40158.2|40173.51|40173.51|40154.94|40154.94|0
1601892900000|2020-10-05 10:15:00|40187.3|40187.3|40172.17|40172.17|40193.99|40193.99|40172.17|40172.17|0
1601893200000|2020-10-05 10:20:00|40186.71|40186.71|40203.18|40203.18|40217.73|40217.73|40181.36|40181.36|0
1601893500000|2020-10-05 10:25:00|40204.8|40204.8|40238.79|40238.79|40253.04|40253.04|40204.8|40204.8|0
1601893800000|2020-10-05 10:30:00|40260.62|40260.62|40275.92|40275.92|40275.92|40275.92|40231.52|40231.52|0
1601894100000|2020-10-05 10:35:00|40283.19|40283.19|40267.31|40267.31|40297.74|40297.74|40267.31|40267.31|0
1601894400000|2020-10-05 10:40:00|40265.97|40265.97|40256.02|40256.02|40265.97|40265.97|40254.68|40254.68|0
1601894700000|2020-10-05 10:45:00|40248.74|40248.74|40236.87|40236.87|40250.08|40250.08|40220.99|40220.99|0
1601895000000|2020-10-05 10:50:00|40244.15|40244.15|40246.78|40246.78|40246.78|40246.78|40230.89|40230.89|0
1601895300000|2020-10-05 10:55:00|40261.33|40261.33|40291.76|40291.76|40293.1|40293.1|40256.73|40256.73|0
1601895600000|2020-10-05 11:00:00|40290.42|40290.42|40319.47|40319.47|40341.29|40341.29|40283.15|40283.15|0
1601895900000|2020-10-05 11:05:00|40326.74|40326.74|40369.23|40369.23|40369.23|40369.23|40321.57|40321.57|0
1601896200000|2020-10-05 11:10:00|40371.9|40371.9|40359.27|40359.27|40371.9|40371.9|40331.52|40331.52|0
1601896500000|2020-10-05 11:15:00|40352|40352|40352|40352|40359.27|40359.27|40336.11|40336.11|0
1601896800000|2020-10-05 11:20:00|40359.27|40359.27|40357.28|40357.28|40363.87|40363.87|40349.32|40349.32|0
1601897100000|2020-10-05 11:25:00|40342.73|40342.73|40308.41|40308.41|40342.73|40342.73|40302.35|40302.35|0
1601897400000|2020-10-05 11:30:00|40315.69|40315.69|40266.11|40266.11|40319.7|40319.7|40266.11|40266.11|0
1601897700000|2020-10-05 11:35:00|40273.38|40273.38|40286.59|40286.59|40286.59|40286.59|40248.88|40248.88|0
1601898000000|2020-10-05 11:40:00|40272.04|40272.04|40280.38|40280.38|40285.78|40285.78|40272.04|40272.04|0
1601898300000|2020-10-05 11:45:00|40287.65|40287.65|40279.27|40279.27|40302.96|40302.96|40277.12|40277.12|0
1601898600000|2020-10-05 11:50:00|40286.54|40286.54|40231.61|40231.61|40286.54|40286.54|40215.72|40215.72|0
1601898900000|2020-10-05 11:55:00|40217.06|40217.06|40182.03|40182.03|40242.9|40242.9|40182.03|40182.03|0
1601899200000|2020-10-05 12:00:00|40174.75|40174.75|40154.27|40154.27|40183.37|40183.37|40154.27|40154.27|0
1601899500000|2020-10-05 12:05:00|40155.61|40155.61|40193.42|40193.42|40215.24|40215.24|40155.61|40155.61|0
1601899800000|2020-10-05 12:10:00|40186.15|40186.15|40213.9|40213.9|40213.9|40213.9|40186.15|40186.15|0
1601900100000|2020-10-05 12:15:00|40206.63|40206.63|40192.66|40192.66|40224.43|40224.43|40192.66|40192.66|0
1601900400000|2020-10-05 12:20:00|40199.94|40199.94|40190.74|40190.74|40203.95|40203.95|40190.74|40190.74|0
1601900700000|2020-10-05 12:25:00|40186.73|40186.73|40162.07|40162.07|40186.73|40186.73|40162.07|40162.07|0
1601901000000|2020-10-05 12:30:00|40159.4|40159.4|40166.67|40166.67|40168.01|40168.01|40159.4|40159.4|0
1601901300000|2020-10-05 12:35:00|40159.4|40159.4|40150.38|40150.38|40159.4|40159.4|40142.7|40142.7|0
1601901600000|2020-10-05 12:40:00|40157.65|40157.65|40154.98|40154.98|40157.65|40157.65|40133.16|40133.16|0
1601901900000|2020-10-05 12:45:00|40164.93|40164.93|40173.54|40173.54|40188.09|40188.09|40150.38|40150.38|0
1601902200000|2020-10-05 12:50:00|40166.27|40166.27|40137.17|40137.17|40173.54|40173.54|40137.17|40137.17|0
1601902500000|2020-10-05 12:55:00|40151.72|40151.72|40131.82|40131.82|40168.23|40168.23|40128.56|40128.56|0
1601902800000|2020-10-05 13:00:00|40124.54|40124.54|40088.73|40088.73|40141.64|40141.64|40085.37|40085.37|0
1601903100000|2020-10-05 13:05:00|40086.05|40086.05|40051.6|40051.6|40086.05|40086.05|40022.51|40022.51|0
1601903400000|2020-10-05 13:10:00|40044.33|40044.33|40041.07|40041.07|40044.33|40044.33|40021.17|40021.17|0
1601903700000|2020-10-05 13:15:00|40033.8|40033.8|40060.44|40060.44|40060.44|40060.44|40014.65|40014.65|0
1601904000000|2020-10-05 13:20:00|40059.11|40059.11|40049.15|40049.15|40074.99|40074.99|40041.88|40041.88|0
1601904300000|2020-10-05 13:25:00|40041.88|40041.88|39964.55|39964.55|40041.88|40041.88|39964.55|39964.55|0
1601904600000|2020-10-05 13:30:00|39971.82|39971.82|40024.08|40024.08|40032.11|40032.11|39920.9|39920.9|0
1601904900000|2020-10-05 13:35:00|40031.35|40031.35|39977.75|39977.75|40031.35|40031.35|39970.48|39970.48|0
1601905200000|2020-10-05 13:40:00|39985.03|39985.03|39997.33|39997.33|39999.66|39999.66|39962.89|39962.89|0
1601905500000|2020-10-05 13:45:00|39990.06|39990.06|39964.22|39964.22|39990.06|39990.06|39943.74|39943.74|0
1601905800000|2020-10-05 13:50:00|39962.89|39962.89|40007.74|40007.74|40009.08|40009.08|39960.13|39960.13|0
1601906100000|2020-10-05 13:55:00|40000.46|40000.46|39944.24|39944.24|40023.62|40023.62|39944.24|39944.24|0
1601906400000|2020-10-05 14:00:00|39958.79|39958.79|39943.58|39943.58|39960.13|39960.13|39905.88|39905.88|0
1601906700000|2020-10-05 14:05:00|39946.26|39946.26|40022.43|40022.43|40029.71|40029.71|39946.26|39946.26|0
1601907000000|2020-10-05 14:10:00|40015.16|40015.16|40012.57|40012.57|40029.79|40029.79|40007.89|40007.89|0
1601907300000|2020-10-05 14:15:00|40019.84|40019.84|40028.58|40028.58|40034.56|40034.56|39991.5|39991.5|0
1601907600000|2020-10-05 14:20:00|40021.31|40021.31|40024.57|40024.57|40031.84|40031.84|39995.47|39995.47|0
1601907900000|2020-10-05 14:25:00|40023.23|40023.23|40023.23|40023.23|40025.9|40025.9|40006|40006|0
1601908200000|2020-10-05 14:30:00|40015.95|40015.95|40008.63|40008.63|40018.58|40018.58|39981.45|39981.45|0
1601908500000|2020-10-05 14:35:00|40015.9|40015.9|39982.64|39982.64|40025.85|40025.85|39964.07|39964.07|0
1601908800000|2020-10-05 14:40:00|39981.3|39981.3|40003.12|40003.12|40013.07|40013.07|39981.3|39981.3|0
1601909100000|2020-10-05 14:45:00|39994.51|39994.51|40052.7|40052.7|40052.7|40052.7|39994.51|39994.51|0
1601909400000|2020-10-05 14:50:00|40059.97|40059.97|40035.47|40035.47|40059.97|40059.97|40016.91|40016.91|0
1601909700000|2020-10-05 14:55:00|40044.09|40044.09|40075.86|40075.86|40078.54|40078.54|40028.2|40028.2|0
1601910000000|2020-10-05 15:00:00|40083.13|40083.13|40050.07|40050.07|40083.13|40083.13|40030.17|40030.17|0
1601910300000|2020-10-05 15:05:00|40042.8|40042.8|39990.54|39990.54|40042.8|40042.8|39990.54|39990.54|0
1601910600000|2020-10-05 15:10:00|39989.2|39989.2|39997.87|39997.87|40007.82|40007.82|39987.86|39987.86|0
1601910900000|2020-10-05 15:15:00|39998.5|39998.5|40037.59|40037.59|40037.59|40037.59|39998.5|39998.5|0
1601911200000|2020-10-05 15:20:00|40030.32|40030.32|40055.4|40055.4|40055.4|40055.4|40028.22|40028.22|0
1601911500000|2020-10-05 15:25:00|40048.12|40048.12|40055.65|40055.65|40095.25|40095.25|40022.29|40022.29|0
1601968500000|2020-10-06 07:15:00|39912.88|39912.88|39947|39947|39947|39947|39886.71|39886.71|0
1601968800000|2020-10-06 07:20:00|39939.73|39939.73|40012.32|40012.32|40024.29|40024.29|39915.35|39915.35|0
1601969100000|2020-10-06 07:25:00|40008.3|40008.3|39931.47|39931.47|40008.3|40008.3|39905.05|39905.05|0
1601969400000|2020-10-06 07:30:00|39916.92|39916.92|39846.43|39846.43|39924.19|39924.19|39823.85|39823.85|0
1601969700000|2020-10-06 07:35:00|39850.44|39850.44|39871.69|39871.69|39876.28|39876.28|39831.88|39831.88|0
1601970000000|2020-10-06 07:40:00|39873.02|39873.02|39856.38|39856.38|39898.86|39898.86|39834.56|39834.56|0
1601970300000|2020-10-06 07:45:00|39841.83|39841.83|39818.67|39818.67|39860.98|39860.98|39817.33|39817.33|0
1601970600000|2020-10-06 07:50:00|39833.22|39833.22|39822.36|39822.36|39839.74|39839.74|39817.91|39817.91|0
1601970900000|2020-10-06 07:55:00|39829.05|39829.05|39850.24|39850.24|39850.87|39850.87|39821.78|39821.78|0
1601971200000|2020-10-06 08:00:00|39851.58|39851.58|39777.71|39777.71|39851.58|39851.58|39777.71|39777.71|0
1601971500000|2020-10-06 08:05:00|39763.16|39763.16|39808.57|39808.57|39833.22|39833.22|39756.47|39756.47|0
1601971800000|2020-10-06 08:10:00|39830.39|39830.39|39817.59|39817.59|39852.21|39852.21|39817.18|39817.18|0
1601972100000|2020-10-06 08:15:00|39810.31|39810.31|39839.28|39839.28|39839.28|39839.28|39796.85|39796.85|0
1601972400000|2020-10-06 08:20:00|39840.62|39840.62|39829.74|39829.74|39841.96|39841.96|39808.85|39808.85|0
1601972700000|2020-10-06 08:25:00|39828.4|39828.4|39819.44|39819.44|39851.76|39851.76|39812.16|39812.16|0
1601973000000|2020-10-06 08:30:00|39804.89|39804.89|39782.21|39782.21|39809.96|39809.96|39768.92|39768.92|0
1601973300000|2020-10-06 08:35:00|39774.93|39774.93|39783.55|39783.55|39796.76|39796.76|39753.11|39753.11|0
1601973600000|2020-10-06 08:40:00|39782.21|39782.21|39744.5|39744.5|39782.21|39782.21|39729.95|39729.95|0
1601973900000|2020-10-06 08:45:00|39737.23|39737.23|39726.52|39726.52|39743.74|39743.74|39723.26|39723.26|0
1601974200000|2020-10-06 08:50:00|39719.24|39719.24|39777.41|39777.41|39777.41|39777.41|39719.24|39719.24|0
1601974500000|2020-10-06 08:55:00|39778.75|39778.75|39734.53|39734.53|39778.75|39778.75|39734.53|39734.53|0
1601974800000|2020-10-06 09:00:00|39726.67|39726.67|39734.3|39734.3|39734.3|39734.3|39719.02|39719.02|0
1601975100000|2020-10-06 09:05:00|39732.96|39732.96|39724.12|39724.12|39758.85|39758.85|39724.12|39724.12|0
1601975400000|2020-10-06 09:10:00|39731.39|39731.39|39735.41|39735.41|39735.41|39735.41|39722.78|39722.78|0
1601975700000|2020-10-06 09:15:00|39734.07|39734.07|39687.75|39687.75|39734.07|39734.07|39687.75|39687.75|0
1601976000000|2020-10-06 09:20:00|39680.48|39680.48|39670.52|39670.52|39680.48|39680.48|39655.98|39655.98|0
1601976300000|2020-10-06 09:25:00|39674.54|39674.54|39686.51|39686.51|39691.77|39691.77|39669.28|39669.28|0
1601976600000|2020-10-06 09:30:00|39679.24|39679.24|39711.01|39711.01|39732.83|39732.83|39671.96|39671.96|0
1601976900000|2020-10-06 09:35:00|39703.73|39703.73|39704.01|39704.01|39722.3|39722.3|39690.53|39690.53|0
1601977200000|2020-10-06 09:40:00|39711.29|39711.29|39699.42|39699.42|39728.51|39728.51|39699.42|39699.42|0
1601977500000|2020-10-06 09:45:00|39706.69|39706.69|39690.4|39690.4|39706.69|39706.69|39659.81|39659.81|0
1601977800000|2020-10-06 09:50:00|39675.85|39675.85|39706.16|39706.16|39720.3|39720.3|39675.85|39675.85|0
1601978100000|2020-10-06 09:55:00|39704.82|39704.82|39752.96|39752.96|39761.05|39761.05|39704.82|39704.82|0
1601978400000|2020-10-06 10:00:00|39750.29|39750.29|39744.02|39744.02|39757.56|39757.56|39726.14|39726.14|0
1601978700000|2020-10-06 10:05:00|39742.68|39742.68|39733.29|39733.29|39755.11|39755.11|39722.78|39722.78|0
1601979000000|2020-10-06 10:10:00|39740.56|39740.56|39775.19|39775.19|39789.74|39789.74|39740.56|39740.56|0
1601979300000|2020-10-06 10:15:00|39767.92|39767.92|39712.98|39712.98|39767.92|39767.92|39712.98|39712.98|0
1601979600000|2020-10-06 10:20:00|39714.32|39714.32|39711.06|39711.06|39714.32|39714.32|39701.11|39701.11|0
1601979900000|2020-10-06 10:25:00|39703.79|39703.79|39747.84|39747.84|39755.77|39755.77|39703.38|39703.38|0
1601980200000|2020-10-06 10:30:00|39746.62|39746.62|39747.84|39747.84|39756.45|39756.45|39737.89|39737.89|0
1601980500000|2020-10-06 10:35:00|39749.18|39749.18|39804.76|39804.76|39804.76|39804.76|39749.18|39749.18|0
1601980800000|2020-10-06 10:40:00|39812.04|39812.04|39825.35|39825.35|39832.62|39832.62|39804.76|39804.76|0
1601981100000|2020-10-06 10:45:00|39818.08|39818.08|39812.27|39812.27|39827.9|39827.9|39810.93|39810.93|0
1601981400000|2020-10-06 10:50:00|39813.6|39813.6|39808.25|39808.25|39820.88|39820.88|39806.33|39806.33|0
1601981700000|2020-10-06 10:55:00|39793.7|39793.7|39867.2|39867.2|39876.39|39876.39|39783.75|39783.75|0
1601982000000|2020-10-06 11:00:00|39874.47|39874.47|39865.28|39865.28|39874.47|39874.47|39834.85|39834.85|0
1601982300000|2020-10-06 11:05:00|39850.73|39850.73|39854.75|39854.75|39871.21|39871.21|39834.85|39834.85|0
1601982600000|2020-10-06 11:10:00|39862.02|39862.02|39853.41|39853.41|39882.5|39882.5|39846.13|39846.13|0
1601982900000|2020-10-06 11:15:00|39852.07|39852.07|39847.47|39847.47|39852.07|39852.07|39836.18|39836.18|0
1601983200000|2020-10-06 11:20:00|39840.2|39840.2|39877.66|39877.66|39877.66|39877.66|39840.2|39840.2|0
1601983500000|2020-10-06 11:25:00|39884.93|39884.93|39900.82|39900.82|39916.7|39916.7|39863.11|39863.11|0
1601983800000|2020-10-06 11:30:00|39908.09|39908.09|39916.95|39916.95|39925.32|39925.32|39896.75|39896.75|0
1601984100000|2020-10-06 11:35:00|39915.34|39915.34|39929.99|39929.99|39951.81|39951.81|39908.06|39908.06|0
1601984400000|2020-10-06 11:40:00|39931.33|39931.33|39926.88|39926.88|39938.47|39938.47|39916.25|39916.25|0
1601984700000|2020-10-06 11:45:00|39919.61|39919.61|39919.36|39919.36|39935.24|39935.24|39904.41|39904.41|0
1601985000000|2020-10-06 11:50:00|39912.08|39912.08|39902.38|39902.38|39912.08|39912.08|39901.04|39901.04|0
1601985300000|2020-10-06 11:55:00|39909.66|39909.66|39894.12|39894.12|39914.61|39914.61|39892.79|39892.79|0
1601985600000|2020-10-06 12:00:00|39901.4|39901.4|39886.09|39886.09|39908.67|39908.67|39864.27|39864.27|0
1601985900000|2020-10-06 12:05:00|39878.82|39878.82|39890.16|39890.16|39897.43|39897.43|39878.82|39878.82|0
1601986200000|2020-10-06 12:10:00|39891.49|39891.49|39881.14|39881.14|39898.77|39898.77|39875.2|39875.2|0
1601986500000|2020-10-06 12:15:00|39895.69|39895.69|39895.69|39895.69|39909.43|39909.43|39873.87|39873.87|0
1601986800000|2020-10-06 12:20:00|39898.36|39898.36|39891.75|39891.75|39915.59|39915.59|39891.75|39891.75|0
1601987100000|2020-10-06 12:25:00|39890.41|39890.41|39907.33|39907.33|39912.99|39912.99|39890.41|39890.41|0
1601987400000|2020-10-06 12:30:00|39914.6|39914.6|39926.7|39926.7|39928.04|39928.04|39900.06|39900.06|0
1601987700000|2020-10-06 12:35:00|39927.11|39927.11|39923.75|39923.75|39941.12|39941.12|39911.22|39911.22|0
1601988000000|2020-10-06 12:40:00|39916.47|39916.47|39894.25|39894.25|39923.75|39923.75|39879.7|39879.7|0
1601988300000|2020-10-06 12:45:00|39895.58|39895.58|39885.23|39885.23|39917.41|39917.41|39885.23|39885.23|0
1601988600000|2020-10-06 12:50:00|39892.5|39892.5|39908.39|39908.39|39914.33|39914.33|39877.96|39877.96|0
1601988900000|2020-10-06 12:55:00|39910.82|39910.82|39913.24|39913.24|39913.24|39913.24|39891.42|39891.42|0
1601989200000|2020-10-06 13:00:00|39914.46|39914.46|39886.7|39886.7|39914.46|39914.46|39875.41|39875.41|0
1601989500000|2020-10-06 13:05:00|39879.42|39879.42|39886.29|39886.29|39900.84|39900.84|39879.42|39879.42|0
1601989800000|2020-10-06 13:10:00|39886.7|39886.7|39876.17|39876.17|39937.03|39937.03|39876.17|39876.17|0
1601990100000|2020-10-06 13:15:00|39890.71|39890.71|39874.3|39874.3|39922.24|39922.24|39845.2|39845.2|0
1601990400000|2020-10-06 13:20:00|39867.02|39867.02|39896.52|39896.52|39903.8|39903.8|39833.33|39833.33|0
1601990700000|2020-10-06 13:25:00|39911.07|39911.07|39930.11|39930.11|39937.39|39937.39|39902.36|39902.36|0
1601991000000|2020-10-06 13:30:00|39931.45|39931.45|39884.55|39884.55|39961.89|39961.89|39884.55|39884.55|0
1601991300000|2020-10-06 13:35:00|39882.53|39882.53|39840.65|39840.65|39912.31|39912.31|39840.65|39840.65|0
1601991600000|2020-10-06 13:40:00|39847.93|39847.93|39866.11|39866.11|39873.39|39873.39|39836.06|39836.06|0
1601991900000|2020-10-06 13:45:00|39858.84|39858.84|39831.24|39831.24|39867.33|39867.33|39822.34|39822.34|0
1601992200000|2020-10-06 13:50:00|39816.69|39816.69|39840.78|39840.78|39842.12|39842.12|39809.41|39809.41|0
1601992500000|2020-10-06 13:55:00|39833.51|39833.51|39896.88|39896.88|39896.88|39896.88|39833.51|39833.51|0
1601992800000|2020-10-06 14:00:00|39895.54|39895.54|39856.95|39856.95|39912.64|39912.64|39856.95|39856.95|0
1601993100000|2020-10-06 14:05:00|39849.67|39849.67|39844.44|39844.44|39871.49|39871.49|39842.4|39842.4|0
1601993400000|2020-10-06 14:10:00|39843.1|39843.1|39806.73|39806.73|39843.1|39843.1|39804.05|39804.05|0
1601993700000|2020-10-06 14:15:00|39799.46|39799.46|39789.38|39789.38|39799.46|39799.46|39771.17|39771.17|0
1601994000000|2020-10-06 14:20:00|39789.79|39789.79|39762.08|39762.08|39793.42|39793.42|39756.83|39756.83|0
1601994300000|2020-10-06 14:25:00|39776.63|39776.63|39766.05|39766.05|39810.32|39810.32|39763.37|39763.37|0
1601994600000|2020-10-06 14:30:00|39758.77|39758.77|39745.26|39745.26|39778.68|39778.68|39736.65|39736.65|0
1601994900000|2020-10-06 14:35:00|39752.54|39752.54|39745.26|39745.26|39766.68|39766.68|39713.09|39713.09|0
1601995200000|2020-10-06 14:40:00|39746.6|39746.6|39710.16|39710.16|39778.37|39778.37|39694.27|39694.27|0
1601995500000|2020-10-06 14:45:00|39702.88|39702.88|39748.81|39748.81|39756.08|39756.08|39702.88|39702.88|0
1601995800000|2020-10-06 14:50:00|39764.69|39764.69|39776.25|39776.25|39799.69|39799.69|39752.42|39752.42|0
1601996100000|2020-10-06 14:55:00|39774.92|39774.92|39740.6|39740.6|39783.53|39783.53|39740.6|39740.6|0
1601996400000|2020-10-06 15:00:00|39739.26|39739.26|39742.87|39742.87|39757.44|39757.44|39705.16|39705.16|0
1601996700000|2020-10-06 15:05:00|39734.26|39734.26|39728.53|39728.53|39734.26|39734.26|39707.84|39707.84|0
1601997000000|2020-10-06 15:10:00|39735.8|39735.8|39715.37|39715.37|39743.07|39743.07|39715.37|39715.37|0
1601997300000|2020-10-06 15:15:00|39722.64|39722.64|39709.68|39709.68|39758.43|39758.43|39709.28|39709.28|0
1601997600000|2020-10-06 15:20:00|39708.34|39708.34|39716.71|39716.71|39733.53|39733.53|39701.75|39701.75|0
1601997900000|2020-10-06 15:25:00|39723.98|39723.98|39750.04|39750.04|39763.28|39763.28|39710.77|39710.77|0
1602054900000|2020-10-07 07:15:00|39768.04|39768.04|39668.29|39668.29|39788.68|39788.68|39661.01|39661.01|0
1602055200000|2020-10-07 07:20:00|39664.27|39664.27|39630.5|39630.5|39664.27|39664.27|39587.48|39587.48|0
1602055500000|2020-10-07 07:25:00|39622.46|39622.46|39696.06|39696.06|39700.53|39700.53|39603.87|39603.87|0
1602055800000|2020-10-07 07:30:00|39695.43|39695.43|39726.35|39726.35|39772.18|39772.18|39695.43|39695.43|0
1602056100000|2020-10-07 07:35:00|39711.8|39711.8|39759.03|39759.03|39781.89|39781.89|39711.8|39711.8|0
1602056400000|2020-10-07 07:40:00|39759.84|39759.84|39823.21|39823.21|39823.21|39823.21|39759.84|39759.84|0
1602056700000|2020-10-07 07:45:00|39821.99|39821.99|39736.05|39736.05|39821.99|39821.99|39736.05|39736.05|0
1602057000000|2020-10-07 07:50:00|39738.72|39738.72|39775.8|39775.8|39800.3|39800.3|39734.08|39734.08|0
1602057300000|2020-10-07 07:55:00|39768.53|39768.53|39735.42|39735.42|39784.42|39784.42|39734.08|39734.08|0
1602057600000|2020-10-07 08:00:00|39757.24|39757.24|39763.93|39763.93|39790.35|39790.35|39757.24|39757.24|0
1602057900000|2020-10-07 08:05:00|39771.21|39771.21|39776.59|39776.59|39776.59|39776.59|39716.85|39716.85|0
1602058200000|2020-10-07 08:10:00|39769.32|39769.32|39778|39778|39778|39778|39750.3|39750.3|0
1602058500000|2020-10-07 08:15:00|39763.45|39763.45|39766.71|39766.71|39766.71|39766.71|39744.89|39744.89|0
1602058800000|2020-10-07 08:20:00|39752.16|39752.16|39824.9|39824.9|39824.9|39824.9|39752.16|39752.16|0
1602059100000|2020-10-07 08:25:00|39822.23|39822.23|39786.36|39786.36|39836.77|39836.77|39786.36|39786.36|0
1602059400000|2020-10-07 08:30:00|39779.09|39779.09|39748.66|39748.66|39779.09|39779.09|39748.66|39748.66|0
1602059700000|2020-10-07 08:35:00|39744.64|39744.64|39789.17|39789.17|39804.47|39804.47|39743.3|39743.3|0
1602060000000|2020-10-07 08:40:00|39781.89|39781.89|39819.07|39819.07|39826.34|39826.34|39781.89|39781.89|0
1602060300000|2020-10-07 08:45:00|39811.8|39811.8|39816.57|39816.57|39817.15|39817.15|39799.93|39799.93|0
1602060600000|2020-10-07 08:50:00|39816.97|39816.97|39778.69|39778.69|39816.97|39816.97|39778.69|39778.69|0
1602060900000|2020-10-07 08:55:00|39780.02|39780.02|39794.57|39794.57|39811.8|39811.8|39780.02|39780.02|0
1602061200000|2020-10-07 09:00:00|39792.15|39792.15|39792.73|39792.73|39794.07|39794.07|39751.76|39751.76|0
1602061500000|2020-10-07 09:05:00|39800|39800|39832.35|39832.35|39832.35|39832.35|39800|39800|0
1602061800000|2020-10-07 09:10:00|39831.02|39831.02|39821.64|39821.64|39854.76|39854.76|39821.06|39821.06|0
1602062100000|2020-10-07 09:15:00|39820.31|39820.31|39833.24|39833.24|39843.47|39843.47|39820.31|39820.31|0
1602062400000|2020-10-07 09:20:00|39831.9|39831.9|39866.35|39866.35|39866.35|39866.35|39824.62|39824.62|0
1602062700000|2020-10-07 09:25:00|39868.37|39868.37|39872.21|39872.21|39890.19|39890.19|39868.37|39868.37|0
1602063000000|2020-10-07 09:30:00|39869.53|39869.53|39888.1|39888.1|39902.64|39902.64|39869.53|39869.53|0
1602063300000|2020-10-07 09:35:00|39886.76|39886.76|39909.92|39909.92|39917.19|39917.19|39886.76|39886.76|0
1602063600000|2020-10-07 09:40:00|39902.64|39902.64|39914.51|39914.51|39921.79|39921.79|39892.69|39892.69|0
1602063900000|2020-10-07 09:45:00|39921.79|39921.79|39913.17|39913.17|39929.06|39929.06|39905.9|39905.9|0
1602064200000|2020-10-07 09:50:00|39911.84|39911.84|39937.55|39937.55|39937.55|39937.55|39904.56|39904.56|0
1602064500000|2020-10-07 09:55:00|39935.12|39935.12|39911.96|39911.96|39942.4|39942.4|39911.96|39911.96|0
1602064800000|2020-10-07 10:00:00|39909.28|39909.28|39931.11|39931.11|39931.11|39931.11|39907.95|39907.95|0
1602065100000|2020-10-07 10:05:00|39923.83|39923.83|39909.28|39909.28|39941.06|39941.06|39909.28|39909.28|0
1602065400000|2020-10-07 10:10:00|39902.59|39902.59|39909.28|39909.28|39916.56|39916.56|39877.51|39877.51|0
1602065700000|2020-10-07 10:15:00|39916.56|39916.56|39926.51|39926.51|39926.51|39926.51|39909.28|39909.28|0
1602066000000|2020-10-07 10:20:00|39933.78|39933.78|39971.49|39971.49|39971.49|39971.49|39925.17|39925.17|0
1602066300000|2020-10-07 10:25:00|39978.77|39978.77|39979.45|39979.45|40003.95|40003.95|39978.77|39978.77|0
1602066600000|2020-10-07 10:30:00|39986.72|39986.72|39961.54|39961.54|39986.72|39986.72|39940.4|39940.4|0
1602066900000|2020-10-07 10:35:00|39954.27|39954.27|40004.65|40004.65|40004.65|40004.65|39954.16|39954.16|0
1602067200000|2020-10-07 10:40:00|40011.93|40011.93|39984.75|39984.75|40035.09|40035.09|39984.75|39984.75|0
1602067500000|2020-10-07 10:45:00|39987.43|39987.43|40007.33|40007.33|40007.33|40007.33|39978.24|39978.24|0
1602067800000|2020-10-07 10:50:00|40014.6|40014.6|40043.12|40043.12|40043.12|40043.12|40014.02|40014.02|0
1602068100000|2020-10-07 10:55:00|40035.85|40035.85|40040.16|40040.16|40064.66|40064.66|40035.85|40035.85|0
1602068400000|2020-10-07 11:00:00|40032.89|40032.89|39953.21|39953.21|40032.89|40032.89|39953.21|39953.21|0
1602068700000|2020-10-07 11:05:00|39945.93|39945.93|39945.93|39945.93|39960.48|39960.48|39937.32|39937.32|0
1602069000000|2020-10-07 11:10:00|39938.66|39938.66|39940|39940|39940|39940|39931.38|39931.38|0
1602069300000|2020-10-07 11:15:00|39938.66|39938.66|39877.03|39877.03|39938.66|39938.66|39869|39869|0
1602069600000|2020-10-07 11:20:00|39874.36|39874.36|39837.99|39837.99|39874.36|39874.36|39830.71|39830.71|0
1602069900000|2020-10-07 11:25:00|39823.44|39823.44|39818.84|39818.84|39824.78|39824.78|39804.29|39804.29|0
1602070200000|2020-10-07 11:30:00|39811.57|39811.57|39810.23|39810.23|39826.12|39826.12|39810.23|39810.23|0
1602070500000|2020-10-07 11:35:00|39811.57|39811.57|39826.54|39826.54|39826.54|39826.54|39807.4|39807.4|0
1602070800000|2020-10-07 11:40:00|39819.27|39819.27|39825.2|39825.2|39839.17|39839.17|39813.33|39813.33|0
1602071100000|2020-10-07 11:45:00|39810.66|39810.66|39817.93|39817.93|39819.27|39819.27|39796.11|39796.11|0
1602071400000|2020-10-07 11:50:00|39803.38|39803.38|39800.12|39800.12|39803.38|39803.38|39787.5|39787.5|0
1602071700000|2020-10-07 11:55:00|39807.4|39807.4|39855.06|39855.06|39862.33|39862.33|39807.4|39807.4|0
1602072000000|2020-10-07 12:00:00|39847.78|39847.78|39865.11|39865.11|39865.11|39865.11|39837.83|39837.83|0
1602072300000|2020-10-07 12:05:00|39869.12|39869.12|39859.98|39859.98|39872.6|39872.6|39855.38|39855.38|0
1602072600000|2020-10-07 12:10:00|39852.7|39852.7|39838.15|39838.15|39855.38|39855.38|39830.88|39830.88|0
1602072900000|2020-10-07 12:15:00|39845.43|39845.43|39865.33|39865.33|39872.6|39872.6|39838.15|39838.15|0
1602073200000|2020-10-07 12:20:00|39863.99|39863.99|39821.69|39821.69|39871.27|39871.27|39820.35|39820.35|0
1602073500000|2020-10-07 12:25:00|39814.41|39814.41|39820.93|39820.93|39821.69|39821.69|39802.37|39802.37|0
1602073800000|2020-10-07 12:30:00|39813.66|39813.66|39806.38|39806.38|39823.61|39823.61|39799.11|39799.11|0
1602074100000|2020-10-07 12:35:00|39813.66|39813.66|39809.64|39809.64|39820.93|39820.93|39805.04|39805.04|0
1602074400000|2020-10-07 12:40:00|39810.98|39810.98|39813.86|39813.86|39821.82|39821.82|39803.26|39803.26|0
1602074700000|2020-10-07 12:45:00|39815.89|39815.89|39796.74|39796.74|39839.05|39839.05|39795.4|39795.4|0
1602075000000|2020-10-07 12:50:00|39789.47|39789.47|39790.1|39790.1|39797.37|39797.37|39789.47|39789.47|0
1602075300000|2020-10-07 12:55:00|39797.37|39797.37|39818.79|39818.79|39833.33|39833.33|39797.37|39797.37|0
1602075600000|2020-10-07 13:00:00|39817.45|39817.45|39757.16|39757.16|39818.79|39818.79|39742.61|39742.61|0
1602075900000|2020-10-07 13:05:00|39764.43|39764.43|39766.18|39766.18|39783|39783|39764.43|39764.43|0
1602076200000|2020-10-07 13:10:00|39773.45|39773.45|39817.22|39817.22|39817.22|39817.22|39773.45|39773.45|0
1602076500000|2020-10-07 13:15:00|39824.49|39824.49|39827.3|39827.3|39850.91|39850.91|39814.54|39814.54|0
1602076800000|2020-10-07 13:20:00|39820.02|39820.02|39731.4|39731.4|39820.02|39820.02|39727.38|39727.38|0
1602077100000|2020-10-07 13:25:00|39724.12|39724.12|39726.98|39726.98|39735.99|39735.99|39706.9|39706.9|0
1602077400000|2020-10-07 13:30:00|39728.32|39728.32|39698.41|39698.41|39746.07|39746.07|39698.41|39698.41|0
1602077700000|2020-10-07 13:35:00|39691.14|39691.14|39743.92|39743.92|39751.2|39751.2|39684.39|39684.39|0
1602078000000|2020-10-07 13:40:00|39773.02|39773.02|39751.15|39751.15|39773.02|39773.02|39751.15|39751.15|0
1602078300000|2020-10-07 13:45:00|39752.49|39752.49|39755.12|39755.12|39755.12|39755.12|39722.59|39722.59|0
1602078600000|2020-10-07 13:50:00|39762.39|39762.39|39756.45|39756.45|39778.28|39778.28|39740.57|39740.57|0
1602078900000|2020-10-07 13:55:00|39757.79|39757.79|39727.94|39727.94|39757.79|39757.79|39697.51|39697.51|0
1602079200000|2020-10-07 14:00:00|39729.28|39729.28|39766.23|39766.23|39778.86|39778.86|39729.28|39729.28|0
1602079500000|2020-10-07 14:05:00|39758.95|39758.95|39824.42|39824.42|39840.31|39840.31|39758.95|39758.95|0
1602079800000|2020-10-07 14:10:00|39820.4|39820.4|39801.26|39801.26|39825|39825|39778.1|39778.1|0
1602080100000|2020-10-07 14:15:00|39793.99|39793.99|39844.32|39844.32|39847.58|39847.58|39793.99|39793.99|0
1602080400000|2020-10-07 14:20:00|39845.66|39845.66|39823.08|39823.08|39863.47|39863.47|39815.81|39815.81|0
1602080700000|2020-10-07 14:25:00|39821.74|39821.74|39756.28|39756.28|39829.02|39829.02|39756.28|39756.28|0
1602081000000|2020-10-07 14:30:00|39763.55|39763.55|39818.89|39818.89|39822.9|39822.9|39762.21|39762.21|0
1602081300000|2020-10-07 14:35:00|39811.61|39811.61|39807.02|39807.02|39811.61|39811.61|39788.45|39788.45|0
1602081600000|2020-10-07 14:40:00|39814.29|39814.29|39816.62|39816.62|39854.68|39854.68|39809.34|39809.34|0
1602081900000|2020-10-07 14:45:00|39819.29|39819.29|39845.13|39845.13|39845.13|39845.13|39797.47|39797.47|0
1602082200000|2020-10-07 14:50:00|39849.15|39849.15|39840.53|39840.53|39856.42|39856.42|39833.26|39833.26|0
1602082500000|2020-10-07 14:55:00|39840.94|39840.94|39739|39739|39842.28|39842.28|39739|39739|0
1602082800000|2020-10-07 15:00:00|39731.73|39731.73|39695.66|39695.66|39739|39739|39695.66|39695.66|0
1602083100000|2020-10-07 15:05:00|39694.32|39694.32|39693.24|39693.24|39717.74|39717.74|39693.24|39693.24|0
1602083400000|2020-10-07 15:10:00|39700.51|39700.51|39667.65|39667.65|39703.19|39703.19|39654.44|39654.44|0
1602083700000|2020-10-07 15:15:00|39666.31|39666.31|39659.04|39659.04|39673.59|39673.59|39658.51|39658.51|0
1602084000000|2020-10-07 15:20:00|39660.38|39660.38|39645.43|39645.43|39677.2|39677.2|39645.43|39645.43|0
1602084300000|2020-10-07 15:25:00|39638.15|39638.15|39696.61|39696.61|39710.28|39710.28|39588.35|39588.35|0
1602141300000|2020-10-08 07:15:00|39832.27|39832.27|39697.32|39697.32|39832.27|39832.27|39697.32|39697.32|0
1602141600000|2020-10-08 07:20:00|39695.98|39695.98|39709.95|39709.95|39754.93|39754.93|39694.64|39694.64|0
1602141900000|2020-10-08 07:25:00|39716.64|39716.64|39633.78|39633.78|39750.51|39750.51|39633.37|39633.37|0
1602142200000|2020-10-08 07:30:00|39636.45|39636.45|39743.64|39743.64|39743.64|39743.64|39629.18|39629.18|0
1602142500000|2020-10-08 07:35:00|39738.29|39738.29|39760.87|39760.87|39777.33|39777.33|39738.29|39738.29|0
1602142800000|2020-10-08 07:40:00|39759.53|39759.53|39744.98|39744.98|39759.53|39759.53|39737.71|39737.71|0
1602143100000|2020-10-08 07:45:00|39743.64|39743.64|39779.83|39779.83|39779.83|39779.83|39736.95|39736.95|0
1602143400000|2020-10-08 07:50:00|39772.56|39772.56|39786.17|39786.17|39819.28|39819.28|39754.58|39754.58|0
1602143700000|2020-10-08 07:55:00|39783.5|39783.5|39817.29|39817.29|39831.03|39831.03|39783.5|39783.5|0
1602144000000|2020-10-08 08:00:00|39813.27|39813.27|39750.49|39750.49|39814.61|39814.61|39739.2|39739.2|0
1602144300000|2020-10-08 08:05:00|39749.15|39749.15|39659.31|39659.31|39749.15|39749.15|39657.97|39657.97|0
1602144600000|2020-10-08 08:10:00|39660.65|39660.65|39646.58|39646.58|39708.89|39708.89|39646.58|39646.58|0
1602144900000|2020-10-08 08:15:00|39653.86|39653.86|39569.83|39569.83|39653.86|39653.86|39569.83|39569.83|0
1602145200000|2020-10-08 08:20:00|39567.15|39567.15|39603.7|39603.7|39625.52|39625.52|39545.33|39545.33|0
1602145500000|2020-10-08 08:25:00|39610.97|39610.97|39555.69|39555.69|39612.31|39612.31|39555.69|39555.69|0
1602145800000|2020-10-08 08:30:00|39548.41|39548.41|39579.6|39579.6|39582.86|39582.86|39532.53|39532.53|0
1602146100000|2020-10-08 08:35:00|39586.88|39586.88|39649.84|39649.84|39657.12|39657.12|39572.91|39572.91|0
1602146400000|2020-10-08 08:40:00|39652.52|39652.52|39654.49|39654.49|39661.76|39661.76|39624.01|39624.01|0
1602146700000|2020-10-08 08:45:00|39661.76|39661.76|39724.98|39724.98|39724.98|39724.98|39661.76|39661.76|0
1602147000000|2020-10-08 08:50:00|39723.64|39723.64|39713.11|39713.11|39723.64|39723.64|39701.82|39701.82|0
1602147300000|2020-10-08 08:55:00|39714.44|39714.44|39728.99|39728.99|39728.99|39728.99|39707.17|39707.17|0
1602147600000|2020-10-08 09:00:00|39727.65|39727.65|39732.6|39732.6|39738.94|39738.94|39720.38|39720.38|0
1602147900000|2020-10-08 09:05:00|39739.88|39739.88|39708.51|39708.51|39739.88|39739.88|39695.88|39695.88|0
1602148200000|2020-10-08 09:10:00|39715.78|39715.78|39742.96|39742.96|39742.96|39742.96|39715.78|39715.78|0
1602148500000|2020-10-08 09:15:00|39750.23|39750.23|39731.42|39731.42|39750.23|39750.23|39712.85|39712.85|0
1602148800000|2020-10-08 09:20:00|39732.76|39732.76|39726.87|39726.87|39742|39742|39710.23|39710.23|0
1602149100000|2020-10-08 09:25:00|39725.53|39725.53|39728.21|39728.21|39728.21|39728.21|39712.32|39712.32|0
1602149400000|2020-10-08 09:30:00|39735.48|39735.48|39773.19|39773.19|39786.4|39786.4|39732.81|39732.81|0
1602149700000|2020-10-08 09:35:00|39780.47|39780.47|39808.37|39808.37|39828.09|39828.09|39777.79|39777.79|0
1602150000000|2020-10-08 09:40:00|39811.04|39811.04|39803.54|39803.54|39822.33|39822.33|39803.54|39803.54|0
1602150300000|2020-10-08 09:45:00|39807.56|39807.56|39778.46|39778.46|39834.73|39834.73|39778.46|39778.46|0
1602150600000|2020-10-08 09:50:00|39777.12|39777.12|39783.41|39783.41|39785.02|39785.02|39753.25|39753.25|0
1602150900000|2020-10-08 09:55:00|39790.68|39790.68|39749.62|39749.62|39795.28|39795.28|39749.62|39749.62|0
1602151200000|2020-10-08 10:00:00|39748.28|39748.28|39765.51|39765.51|39765.51|39765.51|39741.01|39741.01|0
1602151500000|2020-10-08 10:05:00|39758.23|39758.23|39783.31|39783.31|39783.31|39783.31|39754.22|39754.22|0
1602151800000|2020-10-08 10:10:00|39784.65|39784.65|39746.13|39746.13|39787.33|39787.33|39746.13|39746.13|0
1602152100000|2020-10-08 10:15:00|39738.86|39738.86|39725.12|39725.12|39738.86|39738.86|39713.96|39713.96|0
1602152400000|2020-10-08 10:20:00|39710.57|39710.57|39661|39661|39710.57|39710.57|39661|39661|0
1602152700000|2020-10-08 10:25:00|39662.33|39662.33|39661|39661|39696.03|39696.03|39661|39661|0
1602153000000|2020-10-08 10:30:00|39662.33|39662.33|39767.96|39767.96|39811.83|39811.83|39655.06|39655.06|0
1602153300000|2020-10-08 10:35:00|39769.29|39769.29|39784.47|39784.47|39792.46|39792.46|39756.09|39756.09|0
1602153600000|2020-10-08 10:40:00|39777.2|39777.2|39790.41|39790.41|39806.29|39806.29|39777.2|39777.2|0
1602153900000|2020-10-08 10:45:00|39812.23|39812.23|39841.32|39841.32|39841.32|39841.32|39802.28|39802.28|0
1602154200000|2020-10-08 10:50:00|39848.6|39848.6|39832.36|39832.36|39848.6|39848.6|39824.68|39824.68|0
1602154500000|2020-10-08 10:55:00|39831.02|39831.02|39882.48|39882.48|39885.24|39885.24|39821.07|39821.07|0
1602154800000|2020-10-08 11:00:00|39885.16|39885.16|39819.11|39819.11|39885.16|39885.16|39817.77|39817.77|0
1602155100000|2020-10-08 11:05:00|39826.39|39826.39|39802.52|39802.52|39826.39|39826.39|39792.56|39792.56|0
1602155400000|2020-10-08 11:10:00|39798.5|39798.5|39832.95|39832.95|39834.92|39834.92|39769.4|39769.4|0
1602155700000|2020-10-08 11:15:00|39840.22|39840.22|39863.38|39863.38|39870.66|39870.66|39840.22|39840.22|0
1602156000000|2020-10-08 11:20:00|39864.01|39864.01|39860.04|39860.04|39865.35|39865.35|39829.61|39829.61|0
1602156300000|2020-10-08 11:25:00|39867.32|39867.32|39888.66|39888.66|39919.39|39919.39|39859.56|39859.56|0
1602156600000|2020-10-08 11:30:00|39881.38|39881.38|39812.4|39812.4|39881.38|39881.38|39804.5|39804.5|0
1602156900000|2020-10-08 11:35:00|39811.78|39811.78|39842.26|39842.26|39842.26|39842.26|39811.78|39811.78|0
1602157200000|2020-10-08 11:40:00|39843.6|39843.6|39844.94|39844.94|39844.94|39844.94|39829.05|39829.05|0
1602157500000|2020-10-08 11:45:00|39852.21|39852.21|39835.56|39835.56|39853.55|39853.55|39825.03|39825.03|0
1602157800000|2020-10-08 11:50:00|39836.19|39836.19|39836.19|39836.19|39838.87|39838.87|39822.98|39822.98|0
1602158100000|2020-10-08 11:55:00|39828.92|39828.92|39832.94|39832.94|39847.48|39847.48|39818.39|39818.39|0
1602158400000|2020-10-08 12:00:00|39834.27|39834.27|39831.6|39831.6|39841.55|39841.55|39825.66|39825.66|0
1602158700000|2020-10-08 12:05:00|39832.94|39832.94|39829.63|39829.63|39840.21|39840.21|39807.81|39807.81|0
1602159000000|2020-10-08 12:10:00|39832.31|39832.31|39836.32|39836.32|39858.14|39858.14|39813.74|39813.74|0
1602159300000|2020-10-08 12:15:00|39834.98|39834.98|39833.65|39833.65|39854.13|39854.13|39825.03|39825.03|0
1602159600000|2020-10-08 12:20:00|39840.92|39840.92|39836.32|39836.32|39840.92|39840.92|39819.1|39819.1|0
1602159900000|2020-10-08 12:25:00|39837.66|39837.66|39842.89|39842.89|39844.22|39844.22|39836.32|39836.32|0
1602160200000|2020-10-08 12:30:00|39844.22|39844.22|39826.37|39826.37|39844.22|39844.22|39804.55|39804.55|0
1602160500000|2020-10-08 12:35:00|39825.03|39825.03|39799.2|39799.2|39830.97|39830.97|39799.2|39799.2|0
1602160800000|2020-10-08 12:40:00|39791.92|39791.92|39836.9|39836.9|39844.18|39844.18|39791.92|39791.92|0
1602161100000|2020-10-08 12:45:00|39835.56|39835.56|39826.55|39826.55|39835.56|39835.56|39820.61|39820.61|0
1602161400000|2020-10-08 12:50:00|39825.21|39825.21|39820.61|39820.61|39827.89|39827.89|39817.94|39817.94|0
1602161700000|2020-10-08 12:55:00|39813.34|39813.34|39813.03|39813.03|39820.61|39820.61|39812|39812|0
1602162000000|2020-10-08 13:00:00|39821.65|39821.65|39803.08|39803.08|39822.98|39822.98|39803.08|39803.08|0
1602162300000|2020-10-08 13:05:00|39810.36|39810.36|39838.11|39838.11|39840.79|39840.79|39803.08|39803.08|0
1602162600000|2020-10-08 13:10:00|39839.45|39839.45|39854|39854|39854|39854|39824.9|39824.9|0
1602162900000|2020-10-08 13:15:00|39852.66|39852.66|39813.61|39813.61|39852.66|39852.66|39813.61|39813.61|0
1602163200000|2020-10-08 13:20:00|39806.34|39806.34|39812.28|39812.28|39812.28|39812.28|39803.66|39803.66|0
1602163500000|2020-10-08 13:25:00|39810.94|39810.94|39816.87|39816.87|39816.87|39816.87|39795.05|39795.05|0
1602163800000|2020-10-08 13:30:00|39809.6|39809.6|39795.05|39795.05|39819.55|39819.55|39795.05|39795.05|0
1602164100000|2020-10-08 13:35:00|39802.32|39802.32|39802.32|39802.32|39822.23|39822.23|39795.05|39795.05|0
1602164400000|2020-10-08 13:40:00|39803.66|39803.66|39834.72|39834.72|39837.4|39837.4|39796.39|39796.39|0
1602164700000|2020-10-08 13:45:00|39842|39842|39790.45|39790.45|39862.61|39862.61|39790.45|39790.45|0
1602165000000|2020-10-08 13:50:00|39789.11|39789.11|39830.08|39830.08|39830.08|39830.08|39764.61|39764.61|0
1602165300000|2020-10-08 13:55:00|39837.35|39837.35|39882.28|39882.28|39882.28|39882.28|39837.35|39837.35|0
1602165600000|2020-10-08 14:00:00|39896.83|39896.83|39933.11|39933.11|39940.39|39940.39|39887.5|39887.5|0
1602165900000|2020-10-08 14:05:00|39940.39|39940.39|39836.86|39836.86|39940.39|39940.39|39822.31|39822.31|0
1602166200000|2020-10-08 14:10:00|39829.59|39829.59|39830.34|39830.34|39833.6|39833.6|39798.57|39798.57|0
1602166500000|2020-10-08 14:15:00|39815.8|39815.8|39839.46|39839.46|39848.07|39848.07|39808.52|39808.52|0
1602166800000|2020-10-08 14:20:00|39846.73|39846.73|39850.75|39850.75|39862.04|39862.04|39846.73|39846.73|0
1602167100000|2020-10-08 14:25:00|39843.47|39843.47|39853.07|39853.07|39860.35|39860.35|39834.86|39834.86|0
1602167400000|2020-10-08 14:30:00|39854.41|39854.41|39922.68|39922.68|39951.78|39951.78|39854.41|39854.41|0
1602167700000|2020-10-08 14:35:00|39915.41|39915.41|39895.59|39895.59|39915.41|39915.41|39889.57|39889.57|0
1602168000000|2020-10-08 14:40:00|39898.27|39898.27|39799.56|39799.56|39908.22|39908.22|39799.56|39799.56|0
1602168300000|2020-10-08 14:45:00|39806.84|39806.84|39797.95|39797.95|39825.4|39825.4|39790.67|39790.67|0
1602168600000|2020-10-08 14:50:00|39799.29|39799.29|39792.42|39792.42|39816.91|39816.91|39792.42|39792.42|0
1602168900000|2020-10-08 14:55:00|39793.75|39793.75|39810.05|39810.05|39810.05|39810.05|39785.14|39785.14|0
1602169200000|2020-10-08 15:00:00|39811.38|39811.38|39880.01|39880.01|39880.01|39880.01|39811.38|39811.38|0
1602169500000|2020-10-08 15:05:00|39881.35|39881.35|39938.73|39938.73|39946|39946|39872.73|39872.73|0
1602169800000|2020-10-08 15:10:00|39940.35|39940.35|39919.15|39919.15|39940.98|39940.98|39911.25|39911.25|0
1602170100000|2020-10-08 15:15:00|39926.43|39926.43|39959.76|39959.76|39970.12|39970.12|39925.09|39925.09|0
1602170400000|2020-10-08 15:20:00|39960.17|39960.17|39969.41|39969.41|39971.51|39971.51|39934.33|39934.33|0
1602170700000|2020-10-08 15:25:00|39962.14|39962.14|39942.36|39942.36|39966.15|39966.15|39905.87|39905.87|0
1602227700000|2020-10-09 07:15:00|39860.65|39860.65|39750.21|39750.21|39860.65|39860.65|39750.21|39750.21|0
1602228000000|2020-10-09 07:20:00|39747.53|39747.53|39706.56|39706.56|39756.14|39756.14|39706.56|39706.56|0
1602228300000|2020-10-09 07:25:00|39709.24|39709.24|39746.37|39746.37|39759.58|39759.58|39690.1|39690.1|0
1602228600000|2020-10-09 07:30:00|39747.71|39747.71|39673.63|39673.63|39750.38|39750.38|39673.63|39673.63|0
1602228900000|2020-10-09 07:35:00|39674.97|39674.97|39708.08|39708.08|39725.88|39725.88|39674.97|39674.97|0
1602229200000|2020-10-09 07:40:00|39729.9|39729.9|39835.17|39835.17|39835.17|39835.17|39729.9|39729.9|0
1602229500000|2020-10-09 07:45:00|39827.9|39827.9|39815.11|39815.11|39841.1|39841.1|39786.17|39786.17|0
1602229800000|2020-10-09 07:50:00|39836.94|39836.94|39890.53|39890.53|39890.53|39890.53|39775.31|39775.31|0
1602230100000|2020-10-09 07:55:00|39905.08|39905.08|39896.44|39896.44|39919.63|39919.63|39887.83|39887.83|0
1602230400000|2020-10-09 08:00:00|39889.17|39889.17|39910.86|39910.86|39953.29|39953.29|39873.28|39873.28|0
1602230700000|2020-10-09 08:05:00|39912.12|39912.12|39927.25|39927.25|39968.21|39968.21|39910.78|39910.78|0
1602231000000|2020-10-09 08:10:00|39919.97|39919.97|39935.86|39935.86|39949.07|39949.07|39919.97|39919.97|0
1602231300000|2020-10-09 08:15:00|39928.59|39928.59|39927.83|39927.83|39935.86|39935.86|39908.69|39908.69|0
1602231600000|2020-10-09 08:20:00|39920.56|39920.56|39935.61|39935.61|39958.26|39958.26|39920.56|39920.56|0
1602231900000|2020-10-09 08:25:00|39942.88|39942.88|40003.12|40003.12|40024.95|40024.95|39942.88|39942.88|0
1602232200000|2020-10-09 08:30:00|39995.85|39995.85|40016.33|40016.33|40016.33|40016.33|39981.3|39981.3|0
1602232500000|2020-10-09 08:35:00|40009.06|40009.06|40013.54|40013.54|40038.15|40038.15|39998.99|39998.99|0
1602232800000|2020-10-09 08:40:00|40014.88|40014.88|40014.88|40014.88|40014.88|40014.88|39978.51|39978.51|0
1602233100000|2020-10-09 08:45:00|40007.6|40007.6|40051.25|40051.25|40058.52|40058.52|40006.26|40006.26|0
1602233400000|2020-10-09 08:50:00|40065.79|40065.79|40057.02|40057.02|40083.6|40083.6|40048.4|40048.4|0
1602233700000|2020-10-09 08:55:00|40064.29|40064.29|40049.74|40049.74|40116.55|40116.55|40049.74|40049.74|0
1602234000000|2020-10-09 09:00:00|40047.07|40047.07|40018.73|40018.73|40062.95|40062.95|40006.1|40006.1|0
1602234300000|2020-10-09 09:05:00|40020.07|40020.07|40029.33|40029.33|40029.33|40029.33|39989.63|39989.63|0
1602234600000|2020-10-09 09:10:00|40014.79|40014.79|40024.61|40024.61|40024.61|40024.61|40000.87|40000.87|0
1602234900000|2020-10-09 09:15:00|40025.95|40025.95|40026.7|40026.7|40033.22|40033.22|40018.67|40018.67|0
1602235200000|2020-10-09 09:20:00|40019.43|40019.43|40060.27|40060.27|40068.88|40068.88|40010.82|40010.82|0
1602235500000|2020-10-09 09:25:00|40064.29|40064.29|39986.95|39986.95|40064.29|40064.29|39986.95|39986.95|0
1602235800000|2020-10-09 09:30:00|39979.68|39979.68|39965.05|39965.05|39986.95|39986.95|39955.1|39955.1|0
1602236100000|2020-10-09 09:35:00|39969.06|39969.06|40006.77|40006.77|40012.13|40012.13|39969.06|39969.06|0
1602236400000|2020-10-09 09:40:00|40007.4|40007.4|39992.27|39992.27|40012.75|40012.75|39989.59|39989.59|0
1602236700000|2020-10-09 09:45:00|39993.61|39993.61|39978.35|39978.35|40001.51|40001.51|39978.35|39978.35|0
1602237000000|2020-10-09 09:50:00|39979.69|39979.69|39971.38|39971.38|39984.29|39984.29|39961.84|39961.84|0
1602237300000|2020-10-09 09:55:00|39972.72|39972.72|39956.08|39956.08|39972.72|39972.72|39926.4|39926.4|0
1602237600000|2020-10-09 10:00:00|39963.35|39963.35|39977.9|39977.9|39985.17|39985.17|39956.08|39956.08|0
1602237900000|2020-10-09 10:05:00|39963.35|39963.35|40044.07|40044.07|40044.07|40044.07|39961.38|39961.38|0
1602238200000|2020-10-09 10:10:00|40036.8|40036.8|40006.54|40006.54|40037.38|40037.38|39997.93|39997.93|0
1602238500000|2020-10-09 10:15:00|40010.56|40010.56|39990.83|39990.83|40037.74|40037.74|39976.29|39976.29|0
1602238800000|2020-10-09 10:20:00|39983.56|39983.56|39994.09|39994.09|40001.37|40001.37|39981.46|39981.46|0
1602239100000|2020-10-09 10:25:00|39986.82|39986.82|39984.9|39984.9|39992.17|39992.17|39984.9|39984.9|0
1602239400000|2020-10-09 10:30:00|39977.62|39977.62|39982.04|39982.04|39996.59|39996.59|39968.2|39968.2|0
1602239700000|2020-10-09 10:35:00|39974.77|39974.77|39990.07|39990.07|39990.07|39990.07|39974.77|39974.77|0
1602240000000|2020-10-09 10:40:00|39982.8|39982.8|39964.82|39964.82|39988.73|39988.73|39964.82|39964.82|0
1602240300000|2020-10-09 10:45:00|39950.27|39950.27|39948.93|39948.93|39950.27|39950.27|39935.72|39935.72|0
1602240600000|2020-10-09 10:50:00|39956.2|39956.2|39942.24|39942.24|39956.2|39956.2|39924.43|39924.43|0
1602240900000|2020-10-09 10:55:00|39949.51|39949.51|39864.9|39864.9|39955.45|39955.45|39850.35|39850.35|0
1602241200000|2020-10-09 11:00:00|39850.35|39850.35|39804.79|39804.79|39886.72|39886.72|39804.79|39804.79|0
1602241500000|2020-10-09 11:05:00|39819.34|39819.34|39872.93|39872.93|39886.14|39886.14|39819.34|39819.34|0
1602241800000|2020-10-09 11:10:00|39887.48|39887.48|39861.64|39861.64|39887.48|39887.48|39839.82|39839.82|0
1602242100000|2020-10-09 11:15:00|39854.37|39854.37|39823.53|39823.53|39861.64|39861.64|39714.83|39714.83|0
1602242400000|2020-10-09 11:20:00|39830.8|39830.8|39901.95|39901.95|39909.22|39909.22|39780.92|39780.92|0
1602242700000|2020-10-09 11:25:00|39909.22|39909.22|39900.61|39900.61|39916.49|39916.49|39851.03|39851.03|0
1602243000000|2020-10-09 11:30:00|39915.15|39915.15|40012.39|40012.39|40019.67|40019.67|39894.67|39894.67|0
1602243300000|2020-10-09 11:35:00|40026.94|40026.94|40066.45|40066.45|40117.45|40117.45|40005.12|40005.12|0
1602243600000|2020-10-09 11:40:00|40073.72|40073.72|40204.74|40204.74|40204.74|40204.74|40073.72|40073.72|0
1602243900000|2020-10-09 11:45:00|40212.01|40212.01|40277.48|40277.48|40284.75|40284.75|40178.32|40178.32|0
1602244200000|2020-10-09 11:50:00|40284.75|40284.75|40327.68|40327.68|40334.96|40334.96|40241.11|40241.11|0
1602244500000|2020-10-09 11:55:00|40329.02|40329.02|40274.85|40274.85|40333.04|40333.04|40266.23|40266.23|0
1602244800000|2020-10-09 12:00:00|40276.18|40276.18|40239.23|40239.23|40305.28|40305.28|40231.2|40231.2|0
1602245100000|2020-10-09 12:05:00|40231.96|40231.96|40194.83|40194.83|40236.56|40236.56|40181.62|40181.62|0
1602245400000|2020-10-09 12:10:00|40180.28|40180.28|40130.71|40130.71|40187.56|40187.56|40116.16|40116.16|0
1602245700000|2020-10-09 12:15:00|40123.43|40123.43|40128.66|40128.66|40183.59|40183.59|40108.88|40108.88|0
1602246000000|2020-10-09 12:20:00|40121.38|40121.38|40152.45|40152.45|40174.27|40174.27|40085.01|40085.01|0
1602246300000|2020-10-09 12:25:00|40137.9|40137.9|40126.03|40126.03|40163.74|40163.74|40096.93|40096.93|0
1602246600000|2020-10-09 12:30:00|40118.75|40118.75|40089.66|40089.66|40123.35|40123.35|40072.43|40072.43|0
1602246900000|2020-10-09 12:35:00|40075.11|40075.11|40008.31|40008.31|40094.25|40094.25|40008.31|40008.31|0
1602247200000|2020-10-09 12:40:00|40022.85|40022.85|40036.06|40036.06|40088.32|40088.32|40004.29|40004.29|0
1602247500000|2020-10-09 12:45:00|40050.61|40050.61|40094.13|40094.13|40101.53|40101.53|40012.9|40012.9|0
1602247800000|2020-10-09 12:50:00|40086.86|40086.86|40066.29|40066.29|40115.95|40115.95|40059.02|40059.02|0
1602248100000|2020-10-09 12:55:00|40051.74|40051.74|40076.24|40076.24|40076.24|40076.24|40029.92|40029.92|0
1602248400000|2020-10-09 13:00:00|40068.97|40068.97|39987.62|39987.62|40076.24|40076.24|39980.34|39980.34|0
1602248700000|2020-10-09 13:05:00|39986.28|39986.28|40108.01|40108.01|40122.56|40122.56|39979|39979|0
1602249000000|2020-10-09 13:10:00|40115.29|40115.29|40122.2|40122.2|40179.39|40179.39|40108.01|40108.01|0
1602249300000|2020-10-09 13:15:00|40120.86|40120.86|40033.11|40033.11|40120.86|40120.86|40025.83|40025.83|0
1602249600000|2020-10-09 13:20:00|40032.48|40032.48|40045.69|40045.69|40066.88|40066.88|40010.66|40010.66|0
1602249900000|2020-10-09 13:25:00|40052.96|40052.96|40050.91|40050.91|40065.46|40065.46|40039.04|40039.04|0
1602250200000|2020-10-09 13:30:00|40058.19|40058.19|40038.42|40038.42|40068.85|40068.85|40022.53|40022.53|0
1602250500000|2020-10-09 13:35:00|40045.69|40045.69|40171.23|40171.23|40178.5|40178.5|40045.69|40045.69|0
1602250800000|2020-10-09 13:40:00|40156.68|40156.68|40137.74|40137.74|40200.52|40200.52|40137.74|40137.74|0
1602251100000|2020-10-09 13:45:00|40145.01|40145.01|40061.15|40061.15|40152.28|40152.28|40023.44|40023.44|0
1602251400000|2020-10-09 13:50:00|40053.87|40053.87|40117.24|40117.24|40124.52|40124.52|40043.92|40043.92|0
1602251700000|2020-10-09 13:55:00|40124.52|40124.52|40120.63|40120.63|40137.14|40137.14|40098.81|40098.81|0
1602252000000|2020-10-09 14:00:00|40113.36|40113.36|40139.19|40139.19|40139.19|40139.19|40047.89|40047.89|0
1602252300000|2020-10-09 14:05:00|40131.92|40131.92|40075.65|40075.65|40171.55|40171.55|40075.65|40075.65|0
1602252600000|2020-10-09 14:10:00|40082.92|40082.92|40115.16|40115.16|40135.18|40135.18|40082.29|40082.29|0
1602252900000|2020-10-09 14:15:00|40116.5|40116.5|40120.35|40120.35|40132.38|40132.38|40104.54|40104.54|0
1602253200000|2020-10-09 14:20:00|40127.62|40127.62|40092.63|40092.63|40134.9|40134.9|40079.42|40079.42|0
1602253500000|2020-10-09 14:25:00|40085.35|40085.35|40113.87|40113.87|40129.75|40129.75|40053.58|40053.58|0
1602253800000|2020-10-09 14:30:00|40106.59|40106.59|40109.27|40109.27|40144.3|40144.3|40102|40102|0
1602254100000|2020-10-09 14:35:00|40123.82|40123.82|40182.01|40182.01|40205.17|40205.17|40094.72|40094.72|0
1602254400000|2020-10-09 14:40:00|40182.41|40182.41|40215.83|40215.83|40230.37|40230.37|40173.12|40173.12|0
1602254700000|2020-10-09 14:45:00|40214.49|40214.49|40200.47|40200.47|40223.1|40223.1|40185.39|40185.39|0
1602255000000|2020-10-09 14:50:00|40193.2|40193.2|40134.7|40134.7|40193.2|40193.2|40132.33|40132.33|0
1602255300000|2020-10-09 14:55:00|40127.42|40127.42|40177.41|40177.41|40186.02|40186.02|40111.54|40111.54|0
1602255600000|2020-10-09 15:00:00|40184.68|40184.68|40231.77|40231.77|40233.6|40233.6|40178.75|40178.75|0
1602255900000|2020-10-09 15:05:00|40224.5|40224.5|40273.9|40273.9|40273.9|40273.9|40217.22|40217.22|0
1602256200000|2020-10-09 15:10:00|40273.5|40273.5|40295.32|40295.32|40317.54|40317.54|40273.5|40273.5|0
1602256500000|2020-10-09 15:15:00|40293.98|40293.98|40248.06|40248.06|40293.98|40293.98|40233.51|40233.51|0
1602256800000|2020-10-09 15:20:00|40240.79|40240.79|40234.85|40234.85|40248.69|40248.69|40196.43|40196.43|0
1602257100000|2020-10-09 15:25:00|40242.13|40242.13|40201.66|40201.66|40242.13|40242.13|40194.55|40194.55|0
1602486900000|2020-10-12 07:15:00|39943.46|39943.46|39989.24|39989.24|40005.49|40005.49|39940.02|39940.02|0
1602487200000|2020-10-12 07:20:00|39974.7|39974.7|39959.87|39959.87|40003.51|40003.51|39959.87|39959.87|0
1602487500000|2020-10-12 07:25:00|39960.49|39960.49|39925.28|39925.28|39960.49|39960.49|39906.09|39906.09|0
1602487800000|2020-10-12 07:30:00|39929.3|39929.3|39891.04|39891.04|39929.3|39929.3|39881.09|39881.09|0
1602488100000|2020-10-12 07:35:00|39887.03|39887.03|39910.06|39910.06|39924.74|39924.74|39885.69|39885.69|0
1602488400000|2020-10-12 07:40:00|39911.4|39911.4|39931.91|39931.91|39946.46|39946.46|39911.4|39911.4|0
1602488700000|2020-10-12 07:45:00|39933.25|39933.25|39925.97|39925.97|39961.71|39961.71|39887.64|39887.64|0
1602489000000|2020-10-12 07:50:00|39925.57|39925.57|39976.36|39976.36|39998.94|39998.94|39925.57|39925.57|0
1602489300000|2020-10-12 07:55:00|39973.68|39973.68|40026.24|40026.24|40040.78|40040.78|39941.1|39941.1|0
1602489600000|2020-10-12 08:00:00|40023.56|40023.56|40054.27|40054.27|40054.27|40054.27|40015.23|40015.23|0
1602489900000|2020-10-12 08:05:00|40047|40047|40075.43|40075.43|40099.3|40099.3|40037.05|40037.05|0
1602490200000|2020-10-12 08:10:00|40074.09|40074.09|40063.27|40063.27|40084.13|40084.13|40053.61|40053.61|0
1602490500000|2020-10-12 08:15:00|40070.54|40070.54|40126|40126|40135.95|40135.95|40067.15|40067.15|0
1602490800000|2020-10-12 08:20:00|40118.72|40118.72|40187.5|40187.5|40187.5|40187.5|40111.45|40111.45|0
1602491100000|2020-10-12 08:25:00|40180.23|40180.23|40247.86|40247.86|40259.15|40259.15|40165.68|40165.68|0
1602491400000|2020-10-12 08:30:00|40233.32|40233.32|40149.29|40149.29|40233.32|40233.32|40149.29|40149.29|0
1602491700000|2020-10-12 08:35:00|40156.56|40156.56|40202.88|40202.88|40210.16|40210.16|40156.56|40156.56|0
1602492000000|2020-10-12 08:40:00|40210.16|40210.16|40164.42|40164.42|40210.16|40210.16|40149.87|40149.87|0
1602492300000|2020-10-12 08:45:00|40157.14|40157.14|40143.93|40143.93|40157.14|40157.14|40129.39|40129.39|0
1602492600000|2020-10-12 08:50:00|40142.6|40142.6|40081.32|40081.32|40142.6|40142.6|40064.1|40064.1|0
1602492900000|2020-10-12 08:55:00|40079.98|40079.98|40121.53|40121.53|40128.8|40128.8|40068.69|40068.69|0
1602493200000|2020-10-12 09:00:00|40122.87|40122.87|40166.06|40166.06|40179.27|40179.27|40122.87|40122.87|0
1602493500000|2020-10-12 09:05:00|40173.33|40173.33|40167.35|40167.35|40173.33|40173.33|40151.46|40151.46|0
1602493800000|2020-10-12 09:10:00|40160.07|40160.07|40158.74|40158.74|40189.17|40189.17|40136.91|40136.91|0
1602494100000|2020-10-12 09:15:00|40151.46|40151.46|40152.8|40152.8|40183.24|40183.24|40151.46|40151.46|0
1602494400000|2020-10-12 09:20:00|40160.07|40160.07|40162.75|40162.75|40175.96|40175.96|40160.07|40160.07|0
1602494700000|2020-10-12 09:25:00|40164.09|40164.09|40171.91|40171.91|40179.18|40179.18|40162.04|40162.04|0
1602495000000|2020-10-12 09:30:00|40179.18|40179.18|40195.83|40195.83|40200.43|40200.43|40171.91|40171.91|0
1602495300000|2020-10-12 09:35:00|40199.84|40199.84|40168.07|40168.07|40199.84|40199.84|40168.07|40168.07|0
1602495600000|2020-10-12 09:40:00|40160.8|40160.8|40125.01|40125.01|40172.67|40172.67|40125.01|40125.01|0
1602495900000|2020-10-12 09:45:00|40123.67|40123.67|40100.51|40100.51|40123.67|40123.67|40100.51|40100.51|0
1602496200000|2020-10-12 09:50:00|40093.24|40093.24|40106.45|40106.45|40129.61|40129.61|40084.62|40084.62|0
1602496500000|2020-10-12 09:55:00|40107.78|40107.78|40128.27|40128.27|40142.81|40142.81|40107.78|40107.78|0
1602496800000|2020-10-12 10:00:00|40135.54|40135.54|40168.02|40168.02|40168.02|40168.02|40135.54|40135.54|0
1602497100000|2020-10-12 10:05:00|40175.3|40175.3|40165.35|40165.35|40175.3|40175.3|40158.07|40158.07|0
1602497400000|2020-10-12 10:10:00|40166.69|40166.69|40147.54|40147.54|40166.69|40166.69|40137.59|40137.59|0
1602497700000|2020-10-12 10:15:00|40162.09|40162.09|40177.98|40177.98|40177.98|40177.98|40162.09|40162.09|0
1602498000000|2020-10-12 10:20:00|40175.3|40175.3|40139.21|40139.21|40182.57|40182.57|40137.59|40137.59|0
1602498300000|2020-10-12 10:25:00|40141.23|40141.23|40110.8|40110.8|40143.25|40143.25|40103.52|40103.52|0
1602498600000|2020-10-12 10:30:00|40125.34|40125.34|40114.81|40114.81|40126.68|40126.68|40112.13|40112.13|0
1602498900000|2020-10-12 10:35:00|40129.36|40129.36|40108.88|40108.88|40129.36|40129.36|40085.72|40085.72|0
1602499200000|2020-10-12 10:40:00|40101.6|40101.6|40104.86|40104.86|40122.08|40122.08|40101.6|40101.6|0
1602499500000|2020-10-12 10:45:00|40119.41|40119.41|40113.01|40113.01|40134.83|40134.83|40113.01|40113.01|0
1602499800000|2020-10-12 10:50:00|40120.29|40120.29|40186.51|40186.51|40186.51|40186.51|40120.29|40120.29|0
1602500100000|2020-10-12 10:55:00|40187.85|40187.85|40199.09|40199.09|40203.73|40203.73|40186.51|40186.51|0
1602500400000|2020-10-12 11:00:00|40184.54|40184.54|40152.77|40152.77|40185.88|40185.88|40152.77|40152.77|0
1602500700000|2020-10-12 11:05:00|40153.4|40153.4|40164.03|40164.03|40164.03|40164.03|40153.4|40153.4|0
1602501000000|2020-10-12 11:10:00|40156.76|40156.76|40191.16|40191.16|40199.77|40199.77|40149.48|40149.48|0
1602501300000|2020-10-12 11:15:00|40189.82|40189.82|40189.82|40189.82|40197.1|40197.1|40175.27|40175.27|0
1602501600000|2020-10-12 11:20:00|40188.48|40188.48|40194.42|40194.42|40201.69|40201.69|40187.15|40187.15|0
1602501900000|2020-10-12 11:25:00|40201.69|40201.69|40211.64|40211.64|40233.47|40233.47|40201.69|40201.69|0
1602502200000|2020-10-12 11:30:00|40204.37|40204.37|40181.97|40181.97|40214.32|40214.32|40181.97|40181.97|0
1602502500000|2020-10-12 11:35:00|40190.58|40190.58|40189.24|40189.24|40205.13|40205.13|40181.97|40181.97|0
1602502800000|2020-10-12 11:40:00|40181.97|40181.97|40203.71|40203.71|40213.74|40213.74|40174.69|40174.69|0
1602503100000|2020-10-12 11:45:00|40196.43|40196.43|40202.07|40202.07|40219.29|40219.29|40196.43|40196.43|0
1602503400000|2020-10-12 11:50:00|40194.79|40194.79|40158.55|40158.55|40202.07|40202.07|40142.66|40142.66|0
1602503700000|2020-10-12 11:55:00|40151.27|40151.27|40132.08|40132.08|40158.55|40158.55|40102.99|40102.99|0
1602504000000|2020-10-12 12:00:00|40139.36|40139.36|40148.1|40148.1|40148.1|40148.1|40124.81|40124.81|0
1602504300000|2020-10-12 12:05:00|40155.37|40155.37|40165.95|40165.95|40187.14|40187.14|40150.06|40150.06|0
1602504600000|2020-10-12 12:10:00|40158.67|40158.67|40162.01|40162.01|40171.97|40171.97|40150.14|40150.14|0
1602504900000|2020-10-12 12:15:00|40162.64|40162.64|40167.95|40167.95|40169.29|40169.29|40138.85|40138.85|0
1602505200000|2020-10-12 12:20:00|40182.5|40182.5|40199.72|40199.72|40208.34|40208.34|40182.5|40182.5|0
1602505500000|2020-10-12 12:25:00|40207|40207|40165.27|40165.27|40207|40207|40158|40158|0
1602505800000|2020-10-12 12:30:00|40163.93|40163.93|40202.33|40202.33|40202.33|40202.33|40163.93|40163.93|0
1602506100000|2020-10-12 12:35:00|40209.6|40209.6|40202.91|40202.91|40209.6|40209.6|40183.76|40183.76|0
1602506400000|2020-10-12 12:40:00|40210.18|40210.18|40183.71|40183.71|40210.18|40210.18|40183.71|40183.71|0
1602506700000|2020-10-12 12:45:00|40190.99|40190.99|40159.22|40159.22|40190.99|40190.99|40154.62|40154.62|0
1602507000000|2020-10-12 12:50:00|40151.94|40151.94|40145.25|40145.25|40172.42|40172.42|40137.97|40137.97|0
1602507300000|2020-10-12 12:55:00|40137.97|40137.97|40116.15|40116.15|40145.25|40145.25|40116.15|40116.15|0
1602507600000|2020-10-12 13:00:00|40117.49|40117.49|40145.88|40145.88|40145.88|40145.88|40116.15|40116.15|0
1602507900000|2020-10-12 13:05:00|40160.42|40160.42|40134.59|40134.59|40189.52|40189.52|40134.59|40134.59|0
1602508200000|2020-10-12 13:10:00|40127.31|40127.31|40134.48|40134.48|40145.77|40145.77|40124.64|40124.64|0
1602508500000|2020-10-12 13:15:00|40127.21|40127.21|40077.63|40077.63|40131.81|40131.81|40067.68|40067.68|0
1602508800000|2020-10-12 13:20:00|40092.18|40092.18|40014.22|40014.22|40092.18|40092.18|40013.59|40013.59|0
1602509100000|2020-10-12 13:25:00|40021.49|40021.49|40029.52|40029.52|40035.46|40035.46|40006.94|40006.94|0
1602509400000|2020-10-12 13:30:00|40044.07|40044.07|40060.74|40060.74|40106|40106|40028.18|40028.18|0
1602509700000|2020-10-12 13:35:00|40075.28|40075.28|40089.88|40089.88|40114.96|40114.96|40073.99|40073.99|0
1602510000000|2020-10-12 13:40:00|40082.61|40082.61|40034.95|40034.95|40082.61|40082.61|40030.35|40030.35|0
1602510300000|2020-10-12 13:45:00|40042.22|40042.22|40109.02|40109.02|40116.3|40116.3|40013.13|40013.13|0
1602510600000|2020-10-12 13:50:00|40116.3|40116.3|40126.5|40126.5|40154.97|40154.97|40107.69|40107.69|0
1602510900000|2020-10-12 13:55:00|40133.77|40133.77|40086.16|40086.16|40136.45|40136.45|40086.16|40086.16|0
1602511200000|2020-10-12 14:00:00|40088.84|40088.84|40170.51|40170.51|40170.51|40170.51|40088.84|40088.84|0
1602511500000|2020-10-12 14:05:00|40185.06|40185.06|40193.67|40193.67|40215.5|40215.5|40164.58|40164.58|0
1602511800000|2020-10-12 14:10:00|40200.95|40200.95|40183.14|40183.14|40200.95|40200.95|40150.03|40150.03|0
1602512100000|2020-10-12 14:15:00|40175.87|40175.87|40193.14|40193.14|40213.58|40213.58|40175.87|40175.87|0
1602512400000|2020-10-12 14:20:00|40185.86|40185.86|40220.89|40220.89|40228.17|40228.17|40183.18|40183.18|0
1602512700000|2020-10-12 14:25:00|40228.17|40228.17|40246.02|40246.02|40267.84|40267.84|40228.17|40228.17|0
1602513000000|2020-10-12 14:30:00|40238.75|40238.75|40220.18|40220.18|40238.75|40238.75|40198.36|40198.36|0
1602513300000|2020-10-12 14:35:00|40227.46|40227.46|40229.25|40229.25|40245.76|40245.76|40223.44|40223.44|0
1602513600000|2020-10-12 14:40:00|40221.98|40221.98|40149.24|40149.24|40230.59|40230.59|40146.56|40146.56|0
1602513900000|2020-10-12 14:45:00|40150.58|40150.58|40123.53|40123.53|40161.24|40161.24|40116.26|40116.26|0
1602514200000|2020-10-12 14:50:00|40138.08|40138.08|40110.95|40110.95|40148.03|40148.03|40103.05|40103.05|0
1602514500000|2020-10-12 14:55:00|40103.67|40103.67|40132.87|40132.87|40132.87|40132.87|40082.56|40082.56|0
1602514800000|2020-10-12 15:00:00|40140.15|40140.15|40160.66|40160.66|40180.57|40180.57|40140.15|40140.15|0
1602515100000|2020-10-12 15:05:00|40162|40162|40175.62|40175.62|40176.55|40176.55|40155.13|40155.13|0
1602515400000|2020-10-12 15:10:00|40174.81|40174.81|40148.12|40148.12|40189.76|40189.76|40148.12|40148.12|0
1602515700000|2020-10-12 15:15:00|40148.52|40148.52|40164.01|40164.01|40185.91|40185.91|40140.22|40140.22|0
1602516000000|2020-10-12 15:20:00|40171.28|40171.28|40165.12|40165.12|40195.15|40195.15|40162.67|40162.67|0
1602516300000|2020-10-12 15:25:00|40163.78|40163.78|40183.29|40183.29|40203.46|40203.46|40153.83|40153.83|0
1602573300000|2020-10-13 07:15:00|39945.24|39945.24|39840.58|39840.58|39945.24|39945.24|39814.92|39814.92|0
1602573600000|2020-10-13 07:20:00|39837.91|39837.91|39902.03|39902.03|39919.26|39919.26|39794.84|39794.84|0
1602573900000|2020-10-13 07:25:00|39894.76|39894.76|39980.17|39980.17|39980.17|39980.17|39872.18|39872.18|0
1602574200000|2020-10-13 07:30:00|39978.84|39978.84|39940.11|39940.11|39978.84|39978.84|39911.01|39911.01|0
1602574500000|2020-10-13 07:35:00|39954.66|39954.66|40028.33|40028.33|40028.33|40028.33|39935.51|39935.51|0
1602574800000|2020-10-13 07:40:00|40028.96|40028.96|40010.4|40010.4|40028.96|40028.96|39987.24|39987.24|0
1602575100000|2020-10-13 07:45:00|40003.12|40003.12|40023.6|40023.6|40023.6|40023.6|39977.28|39977.28|0
1602575400000|2020-10-13 07:50:00|40009.06|40009.06|39981.88|39981.88|40013.65|40013.65|39967.33|39967.33|0
1602575700000|2020-10-13 07:55:00|39974.61|39974.61|40012.9|40012.9|40012.9|40012.9|39952.79|39952.79|0
1602576000000|2020-10-13 08:00:00|40015.57|40015.57|40140.16|40140.16|40142.84|40142.84|40015.57|40015.57|0
1602576300000|2020-10-13 08:05:00|40132.89|40132.89|40129.58|40129.58|40139.54|40139.54|40096.47|40096.47|0
1602576600000|2020-10-13 08:10:00|40122.31|40122.31|40114.95|40114.95|40129.58|40129.58|40097.73|40097.73|0
1602576900000|2020-10-13 08:15:00|40107.68|40107.68|40142.76|40142.76|40163.95|40163.95|40107.68|40107.68|0
1602577200000|2020-10-13 08:20:00|40128.21|40128.21|40092.6|40092.6|40143.52|40143.52|40092.6|40092.6|0
1602577500000|2020-10-13 08:25:00|40114.42|40114.42|40107.15|40107.15|40137.58|40137.58|40092.6|40092.6|0
1602577800000|2020-10-13 08:30:00|40099.87|40099.87|40136.41|40136.41|40152.92|40152.92|40099.87|40099.87|0
1602578100000|2020-10-13 08:35:00|40137.75|40137.75|40097.99|40097.99|40139.08|40139.08|40083.44|40083.44|0
1602578400000|2020-10-13 08:40:00|40091.3|40091.3|40088.04|40088.04|40109.86|40109.86|40088.04|40088.04|0
1602578700000|2020-10-13 08:45:00|40086.7|40086.7|40198.48|40198.48|40207.1|40207.1|40084.02|40084.02|0
1602579000000|2020-10-13 08:50:00|40183.94|40183.94|40144.89|40144.89|40183.94|40183.94|40136.28|40136.28|0
1602579300000|2020-10-13 08:55:00|40137.62|40137.62|40142.97|40142.97|40150.24|40150.24|40129|40129|0
1602579600000|2020-10-13 09:00:00|40144.31|40144.31|40150.24|40150.24|40153.5|40153.5|40114.46|40114.46|0
1602579900000|2020-10-13 09:05:00|40157.52|40157.52|40107.94|40107.94|40158.86|40158.86|40100.67|40100.67|0
1602580200000|2020-10-13 09:10:00|40100.67|40100.67|40142.97|40142.97|40164.79|40164.79|40093.39|40093.39|0
1602580500000|2020-10-13 09:15:00|40140.29|40140.29|40144.89|40144.89|40165.37|40165.37|40127.67|40127.67|0
1602580800000|2020-10-13 09:20:00|40166.71|40166.71|40201.74|40201.74|40205.76|40205.76|40166.71|40166.71|0
1602581100000|2020-10-13 09:25:00|40194.47|40194.47|40184.52|40184.52|40194.47|40194.47|40177.24|40177.24|0
1602581400000|2020-10-13 09:30:00|40177.24|40177.24|40198.48|40198.48|40198.48|40198.48|40165.37|40165.37|0
1602581700000|2020-10-13 09:35:00|40191.21|40191.21|40201.16|40201.16|40228.92|40228.92|40183.94|40183.94|0
1602582000000|2020-10-13 09:40:00|40199.82|40199.82|40207.86|40207.86|40214.37|40214.37|40183.94|40183.94|0
1602582300000|2020-10-13 09:45:00|40200.58|40200.58|40199.24|40199.24|40213.79|40213.79|40191.97|40191.97|0
1602582600000|2020-10-13 09:50:00|40200.58|40200.58|40219.14|40219.14|40219.14|40219.14|40184.69|40184.69|0
1602582900000|2020-10-13 09:55:00|40226.42|40226.42|40245.56|40245.56|40245.56|40245.56|40223.74|40223.74|0
1602583200000|2020-10-13 10:00:00|40238.29|40238.29|40250.16|40250.16|40257.43|40257.43|40236.95|40236.95|0
1602583500000|2020-10-13 10:05:00|40248.82|40248.82|40237.53|40237.53|40248.82|40248.82|40217.05|40217.05|0
1602583800000|2020-10-13 10:10:00|40230.26|40230.26|40266.05|40266.05|40273.32|40273.32|40230.26|40230.26|0
1602584100000|2020-10-13 10:15:00|40263.37|40263.37|40234.27|40234.27|40263.37|40263.37|40234.27|40234.27|0
1602584400000|2020-10-13 10:20:00|40232.93|40232.93|40216.29|40216.29|40232.93|40232.93|40216.29|40216.29|0
1602584700000|2020-10-13 10:25:00|40209.02|40209.02|40244.77|40244.77|40244.77|40244.77|40209.02|40209.02|0
1602585000000|2020-10-13 10:30:00|40243.51|40243.51|40240.25|40240.25|40256.14|40256.14|40240.25|40240.25|0
1602585300000|2020-10-13 10:35:00|40238.91|40238.91|40217.85|40217.85|40242.93|40242.93|40217.85|40217.85|0
1602585600000|2020-10-13 10:40:00|40219.19|40219.19|40259.57|40259.57|40259.57|40259.57|40211.91|40211.91|0
1602585900000|2020-10-13 10:45:00|40260.91|40260.91|40254.89|40254.89|40269.52|40269.52|40253.64|40253.64|0
1602586200000|2020-10-13 10:50:00|40253.56|40253.56|40260.83|40260.83|40263.51|40263.51|40248.96|40248.96|0
1602586500000|2020-10-13 10:55:00|40253.56|40253.56|40259.49|40259.49|40259.49|40259.49|40244.94|40244.94|0
1602586800000|2020-10-13 11:00:00|40252.22|40252.22|40258.15|40258.15|40258.15|40258.15|40236.33|40236.33|0
1602587100000|2020-10-13 11:05:00|40265.43|40265.43|40309.83|40309.83|40317.1|40317.1|40250.88|40250.88|0
1602587400000|2020-10-13 11:10:00|40312.5|40312.5|40347.71|40347.71|40354.99|40354.99|40305.23|40305.23|0
1602587700000|2020-10-13 11:15:00|40350.39|40350.39|40325.31|40325.31|40361.68|40361.68|40310|40310|0
1602588000000|2020-10-13 11:20:00|40318.04|40318.04|40303.49|40303.49|40319.37|40319.37|40300.81|40300.81|0
1602588300000|2020-10-13 11:25:00|40310.76|40310.76|40321.42|40321.42|40327.36|40327.36|40286.97|40286.97|0
1602588600000|2020-10-13 11:30:00|40314.15|40314.15|40281.04|40281.04|40335.97|40335.97|40281.04|40281.04|0
1602588900000|2020-10-13 11:35:00|40273.76|40273.76|40282.38|40282.38|40283.72|40283.72|40267.83|40267.83|0
1602589200000|2020-10-13 11:40:00|40289.65|40289.65|40289.65|40289.65|40296.92|40296.92|40281.04|40281.04|0
1602589500000|2020-10-13 11:45:00|40288.31|40288.31|40253.86|40253.86|40288.31|40288.31|40253.86|40253.86|0
1602589800000|2020-10-13 11:50:00|40251.19|40251.19|40224.01|40224.01|40258.46|40258.46|40224.01|40224.01|0
1602590100000|2020-10-13 11:55:00|40231.28|40231.28|40216.74|40216.74|40238.56|40238.56|40216.74|40216.74|0
1602590400000|2020-10-13 12:00:00|40209.46|40209.46|40225.35|40225.35|40232.62|40232.62|40192.24|40192.24|0
1602590700000|2020-10-13 12:05:00|40232.62|40232.62|40229.49|40229.49|40267.2|40267.2|40225.47|40225.47|0
1602591000000|2020-10-13 12:10:00|40222.22|40222.22|40235.42|40235.42|40245.38|40245.38|40222.22|40222.22|0
1602591300000|2020-10-13 12:15:00|40242.7|40242.7|40250.6|40250.6|40258.58|40258.58|40242.7|40242.7|0
1602591600000|2020-10-13 12:20:00|40243.33|40243.33|40231.41|40231.41|40243.33|40243.33|40214.18|40214.18|0
1602591900000|2020-10-13 12:25:00|40230.07|40230.07|40208.25|40208.25|40230.07|40230.07|40193.7|40193.7|0
1602592200000|2020-10-13 12:30:00|40215.52|40215.52|40246.58|40246.58|40246.58|40246.58|40215.52|40215.52|0
1602592500000|2020-10-13 12:35:00|40247.92|40247.92|40231.46|40231.46|40247.92|40247.92|40231.46|40231.46|0
1602592800000|2020-10-13 12:40:00|40232.79|40232.79|40240.07|40240.07|40254.62|40254.62|40232.79|40232.79|0
1602593100000|2020-10-13 12:45:00|40232.79|40232.79|40246.13|40246.13|40246.13|40246.13|40225.52|40225.52|0
1602593400000|2020-10-13 12:50:00|40238.86|40238.86|40198.47|40198.47|40251.49|40251.49|40198.47|40198.47|0
1602593700000|2020-10-13 12:55:00|40194.46|40194.46|40232.55|40232.55|40235.22|40235.22|40183.93|40183.93|0
1602594000000|2020-10-13 13:00:00|40239.82|40239.82|40194.84|40194.84|40254.37|40254.37|40194.84|40194.84|0
1602594300000|2020-10-13 13:05:00|40187.57|40187.57|40165.14|40165.14|40197.32|40197.32|40165.14|40165.14|0
1602594600000|2020-10-13 13:10:00|40157.87|40157.87|40123.42|40123.42|40157.87|40157.87|40123.42|40123.42|0
1602594900000|2020-10-13 13:15:00|40130.69|40130.69|40136.04|40136.04|40157.87|40157.87|40121.5|40121.5|0
1602595200000|2020-10-13 13:20:00|40128.77|40128.77|40108.91|40108.91|40135.33|40135.33|40104.9|40104.9|0
1602595500000|2020-10-13 13:25:00|40116.19|40116.19|40126.75|40126.75|40136.04|40136.04|40108.91|40108.91|0
1602595800000|2020-10-13 13:30:00|40134.02|40134.02|40207.34|40207.34|40231.84|40231.84|40131.34|40131.34|0
1602596100000|2020-10-13 13:35:00|40221.89|40221.89|40213.86|40213.86|40260.94|40260.94|40210.6|40210.6|0
1602596400000|2020-10-13 13:40:00|40221.13|40221.13|40217.87|40217.87|40233.76|40233.76|40176.15|40176.15|0
1602596700000|2020-10-13 13:45:00|40215.2|40215.2|40182.96|40182.96|40237.02|40237.02|40166.45|40166.45|0
1602597000000|2020-10-13 13:50:00|40175.69|40175.69|40209.38|40209.38|40227.95|40227.95|40175.69|40175.69|0
1602597300000|2020-10-13 13:55:00|40208.75|40208.75|40251.01|40251.01|40265.56|40265.56|40201.48|40201.48|0
1602597600000|2020-10-13 14:00:00|40236.46|40236.46|40235.58|40235.58|40254.14|40254.14|40216.56|40216.56|0
1602597900000|2020-10-13 14:05:00|40250.12|40250.12|40244.01|40244.01|40274.45|40274.45|40224.87|40224.87|0
1602598200000|2020-10-13 14:10:00|40236.74|40236.74|40249.93|40249.93|40249.93|40249.93|40214.81|40214.81|0
1602598500000|2020-10-13 14:15:00|40251.27|40251.27|40319.64|40319.64|40336.21|40336.21|40251.27|40251.27|0
1602598800000|2020-10-13 14:20:00|40320.97|40320.97|40265.46|40265.46|40323.25|40323.25|40243.92|40243.92|0
1602599100000|2020-10-13 14:25:00|40272.73|40272.73|40243.23|40243.23|40272.73|40272.73|40227.35|40227.35|0
1602599400000|2020-10-13 14:30:00|40235.96|40235.96|40242.17|40242.17|40269.93|40269.93|40220.07|40220.07|0
1602599700000|2020-10-13 14:35:00|40256.72|40256.72|40230.3|40230.3|40264|40264|40223.03|40223.03|0
1602600000000|2020-10-13 14:40:00|40244.85|40244.85|40153.55|40153.55|40244.85|40244.85|40153.55|40153.55|0
1602600300000|2020-10-13 14:45:00|40146.28|40146.28|40189.92|40189.92|40201.21|40201.21|40146.28|40146.28|0
1602600600000|2020-10-13 14:50:00|40204.47|40204.47|40197.27|40197.27|40204.47|40204.47|40157.57|40157.57|0
1602600900000|2020-10-13 14:55:00|40194.59|40194.59|40199.95|40199.95|40216.41|40216.41|40187.32|40187.32|0
1602601200000|2020-10-13 15:00:00|40207.22|40207.22|40183.18|40183.18|40208.56|40208.56|40174.87|40174.87|0
1602601500000|2020-10-13 15:05:00|40184.51|40184.51|40213.21|40213.21|40213.21|40213.21|40183.18|40183.18|0
1602601800000|2020-10-13 15:10:00|40205.93|40205.93|40213.61|40213.61|40227.75|40227.75|40204.59|40204.59|0
1602602100000|2020-10-13 15:15:00|40214.95|40214.95|40207.8|40207.8|40219.09|40219.09|40197.85|40197.85|0
1602602400000|2020-10-13 15:20:00|40210.48|40210.48|40199.19|40199.19|40213.38|40213.38|40183.3|40183.3|0
1602602700000|2020-10-13 15:25:00|40197.85|40197.85|40227.35|40227.35|40237.89|40237.89|40183.3|40183.3|0
1602659700000|2020-10-14 07:15:00|40524.79|40524.79|40592.93|40592.93|40598.87|40598.87|40524.79|40524.79|0
1602660000000|2020-10-14 07:20:00|40600.21|40600.21|40675.87|40675.87|40675.87|40675.87|40578.17|40578.17|0
1602660300000|2020-10-14 07:25:00|40683.15|40683.15|40564.04|40564.04|40696.36|40696.36|40538.96|40538.96|0
1602660600000|2020-10-14 07:30:00|40571.31|40571.31|40542.22|40542.22|40572.65|40572.65|40515.8|40515.8|0
1602660900000|2020-10-14 07:35:00|40544.9|40544.9|40547.04|40547.04|40576.13|40576.13|40523.7|40523.7|0
1602661200000|2020-10-14 07:40:00|40554.31|40554.31|40557.17|40557.17|40612.1|40612.1|40535.35|40535.35|0
1602661500000|2020-10-14 07:45:00|40571.71|40571.71|40642.62|40642.62|40671.71|40671.71|40564.52|40564.52|0
1602661800000|2020-10-14 07:50:00|40628.07|40628.07|40598.47|40598.47|40671.34|40671.34|40598.47|40598.47|0
1602662100000|2020-10-14 07:55:00|40591.78|40591.78|40591.2|40591.2|40603.65|40603.65|40574.55|40574.55|0
1602662400000|2020-10-14 08:00:00|40598.47|40598.47|40709.05|40709.05|40735.51|40735.51|40598.47|40598.47|0
1602662700000|2020-10-14 08:05:00|40694.5|40694.5|40713.64|40713.64|40719|40719|40672.68|40672.68|0
1602663000000|2020-10-14 08:10:00|40720.92|40720.92|40746.04|40746.04|40746.04|40746.04|40720.92|40720.92|0
1602663300000|2020-10-14 08:15:00|40743.37|40743.37|40711.74|40711.74|40743.37|40743.37|40697.2|40697.2|0
1602663600000|2020-10-14 08:20:00|40719.02|40719.02|40706.13|40706.13|40738.16|40738.16|40706.13|40706.13|0
1602663900000|2020-10-14 08:25:00|40704.87|40704.87|40794.84|40794.84|40802.11|40802.11|40704.87|40704.87|0
1602664200000|2020-10-14 08:30:00|40797.51|40797.51|40807.85|40807.85|40825.07|40825.07|40781.63|40781.63|0
1602664500000|2020-10-14 08:35:00|40809.19|40809.19|40797.93|40797.93|40816.46|40816.46|40783.38|40783.38|0
1602664800000|2020-10-14 08:40:00|40805.2|40805.2|40787.4|40787.4|40842.91|40842.91|40786.06|40786.06|0
1602665100000|2020-10-14 08:45:00|40788.74|40788.74|40731.8|40731.8|40810.56|40810.56|40731.8|40731.8|0
1602665400000|2020-10-14 08:50:00|40733.14|40733.14|40727.21|40727.21|40756.3|40756.3|40718.59|40718.59|0
1602665700000|2020-10-14 08:55:00|40718.59|40718.59|40696.77|40696.77|40718.59|40718.59|40680.89|40680.89|0
1602666000000|2020-10-14 09:00:00|40695.43|40695.43|40567|40567|40702.71|40702.71|40556.47|40556.47|0
1602666300000|2020-10-14 09:05:00|40565.67|40565.67|40596.68|40596.68|40596.68|40596.68|40526.62|40526.62|0
1602666600000|2020-10-14 09:10:00|40611.23|40611.23|40671.34|40671.34|40678.61|40678.61|40611.23|40611.23|0
1602666900000|2020-10-14 09:15:00|40678.61|40678.61|40715.56|40715.56|40731.45|40731.45|40671.34|40671.34|0
1602667200000|2020-10-14 09:20:00|40708.29|40708.29|40692.4|40692.4|40708.29|40708.29|40683.79|40683.79|0
1602667500000|2020-10-14 09:25:00|40685.13|40685.13|40697|40697|40698.34|40698.34|40667.9|40667.9|0
1602667800000|2020-10-14 09:30:00|40704.27|40704.27|40714.77|40714.77|40730.66|40730.66|40697|40697|0
1602668100000|2020-10-14 09:35:00|40722.04|40722.04|40741.19|40741.19|40741.19|40741.19|40687.59|40687.59|0
1602668400000|2020-10-14 09:40:00|40755.74|40755.74|40803.98|40803.98|40811.25|40811.25|40755.74|40755.74|0
1602668700000|2020-10-14 09:45:00|40796.7|40796.7|40804.6|40804.6|40813.93|40813.93|40796.7|40796.7|0
1602669000000|2020-10-14 09:50:00|40803.26|40803.26|40783.36|40783.36|40803.26|40803.26|40771.49|40771.49|0
1602669300000|2020-10-14 09:55:00|40776.09|40776.09|40778.01|40778.01|40785.28|40785.28|40745.65|40745.65|0
1602669600000|2020-10-14 10:00:00|40779.35|40779.35|40735.7|40735.7|40779.35|40779.35|40713.88|40713.88|0
1602669900000|2020-10-14 10:05:00|40728.43|40728.43|40659.61|40659.61|40753.51|40753.51|40656.93|40656.93|0
1602670200000|2020-10-14 10:10:00|40652.34|40652.34|40608.65|40608.65|40652.34|40652.34|40608.65|40608.65|0
1602670500000|2020-10-14 10:15:00|40607.31|40607.31|40631.23|40631.23|40643.68|40643.68|40590.08|40590.08|0
1602670800000|2020-10-14 10:20:00|40632.57|40632.57|40604.05|40604.05|40632.57|40632.57|40596.78|40596.78|0
1602671100000|2020-10-14 10:25:00|40596.78|40596.78|40594.1|40594.1|40617.26|40617.26|40578.21|40578.21|0
1602671400000|2020-10-14 10:30:00|40586.83|40586.83|40613.24|40613.24|40615.92|40615.92|40586.83|40586.83|0
1602671700000|2020-10-14 10:35:00|40627.79|40627.79|40633.73|40633.73|40633.73|40633.73|40605.97|40605.97|0
1602672000000|2020-10-14 10:40:00|40635.07|40635.07|40628.42|40628.42|40635.69|40635.69|40597.99|40597.99|0
1602672300000|2020-10-14 10:45:00|40621.15|40621.15|40625.21|40625.21|40625.21|40625.21|40584.78|40584.78|0
1602672600000|2020-10-14 10:50:00|40623.87|40623.87|40629.81|40629.81|40632.48|40632.48|40602.05|40602.05|0
1602672900000|2020-10-14 10:55:00|40637.08|40637.08|40652.39|40652.39|40652.39|40652.39|40626.55|40626.55|0
1602673200000|2020-10-14 11:00:00|40645.11|40645.11|40626.55|40626.55|40645.11|40645.11|40619.27|40619.27|0
1602673500000|2020-10-14 11:05:00|40633.82|40633.82|40674.21|40674.21|40681.48|40681.48|40633.82|40633.82|0
1602673800000|2020-10-14 11:10:00|40681.48|40681.48|40661|40661|40687.42|40687.42|40661|40661|0
1602674100000|2020-10-14 11:15:00|40659.66|40659.66|40621.95|40621.95|40659.66|40659.66|40608.74|40608.74|0
1602674400000|2020-10-14 11:20:00|40614.68|40614.68|40552.14|40552.14|40614.68|40614.68|40542.19|40542.19|0
1602674700000|2020-10-14 11:25:00|40549.46|40549.46|40544.46|40544.46|40583.13|40583.13|40541.79|40541.79|0
1602675000000|2020-10-14 11:30:00|40543.12|40543.12|40505.54|40505.54|40543.12|40543.12|40505.54|40505.54|0
1602675300000|2020-10-14 11:35:00|40508.37|40508.37|40504.36|40504.36|40528.86|40528.86|40504.36|40504.36|0
1602675600000|2020-10-14 11:40:00|40511.63|40511.63|40497.08|40497.08|40526.18|40526.18|40482.53|40482.53|0
1602675900000|2020-10-14 11:45:00|40489.81|40489.81|40502.74|40502.74|40510.01|40510.01|40479.58|40479.58|0
1602676200000|2020-10-14 11:50:00|40495.46|40495.46|40486.85|40486.85|40495.46|40495.46|40479.58|40479.58|0
1602676500000|2020-10-14 11:55:00|40494.13|40494.13|40529.16|40529.16|40537.77|40537.77|40494.13|40494.13|0
1602676800000|2020-10-14 12:00:00|40536.43|40536.43|40504.08|40504.08|40536.43|40536.43|40495.46|40495.46|0
1602677100000|2020-10-14 12:05:00|40496.8|40496.8|40465.03|40465.03|40496.8|40496.8|40457.76|40457.76|0
1602677400000|2020-10-14 12:10:00|40457.76|40457.76|40377.49|40377.49|40457.76|40457.76|40377.49|40377.49|0
1602677700000|2020-10-14 12:15:00|40370.22|40370.22|40384.85|40384.85|40399.4|40399.4|40360.35|40360.35|0
1602678000000|2020-10-14 12:20:00|40377.58|40377.58|40302.16|40302.16|40377.58|40377.58|40302.16|40302.16|0
1602678300000|2020-10-14 12:25:00|40309.43|40309.43|40257.18|40257.18|40323.98|40323.98|40248.57|40248.57|0
1602678600000|2020-10-14 12:30:00|40264.45|40264.45|40175.83|40175.83|40264.45|40264.45|40175.83|40175.83|0
1602678900000|2020-10-14 12:35:00|40183.1|40183.1|40186.36|40186.36|40204.92|40204.92|40175.83|40175.83|0
1602679200000|2020-10-14 12:40:00|40185.02|40185.02|40141.83|40141.83|40185.02|40185.02|40134.56|40134.56|0
1602679500000|2020-10-14 12:45:00|40134.56|40134.56|40131.93|40131.93|40145.85|40145.85|40124.03|40124.03|0
1602679800000|2020-10-14 12:50:00|40139.2|40139.2|40202.75|40202.75|40206.01|40206.01|40139.2|40139.2|0
1602680100000|2020-10-14 12:55:00|40217.29|40217.29|40226.69|40226.69|40226.69|40226.69|40205.42|40205.42|0
1602680400000|2020-10-14 13:00:00|40233.96|40233.96|40184.38|40184.38|40235.3|40235.3|40184.38|40184.38|0
1602680700000|2020-10-14 13:05:00|40191.66|40191.66|40262.88|40262.88|40264.09|40264.09|40191.66|40191.66|0
1602681000000|2020-10-14 13:10:00|40255.6|40255.6|40247.85|40247.85|40269.26|40269.26|40237.89|40237.89|0
1602681300000|2020-10-14 13:15:00|40240.57|40240.57|40269.67|40269.67|40284.22|40284.22|40217.41|40217.41|0
1602681600000|2020-10-14 13:20:00|40262.39|40262.39|40229.28|40229.28|40265.65|40265.65|40197.51|40197.51|0
1602681900000|2020-10-14 13:25:00|40222.01|40222.01|40202.87|40202.87|40222.01|40222.01|40192.91|40192.91|0
1602682200000|2020-10-14 13:30:00|40195.59|40195.59|40177.03|40177.03|40230.63|40230.63|40156.55|40156.55|0
1602682500000|2020-10-14 13:35:00|40169.76|40169.76|40156.72|40156.72|40172.43|40172.43|40136.07|40136.07|0
1602682800000|2020-10-14 13:40:00|40158.06|40158.06|40207.63|40207.63|40232.13|40232.13|40140.83|40140.83|0
1602683100000|2020-10-14 13:45:00|40214.91|40214.91|40234.76|40234.76|40234.76|40234.76|40177.2|40177.2|0
1602683400000|2020-10-14 13:50:00|40242.04|40242.04|40298.31|40298.31|40334.68|40334.68|40242.04|40242.04|0
1602683700000|2020-10-14 13:55:00|40291.03|40291.03|40308.92|40308.92|40323.47|40323.47|40279.83|40279.83|0
1602684000000|2020-10-14 14:00:00|40301.65|40301.65|40275.81|40275.81|40319.45|40319.45|40275.81|40275.81|0
1602684300000|2020-10-14 14:05:00|40261.26|40261.26|40277.02|40277.02|40278.36|40278.36|40234.09|40234.09|0
1602684600000|2020-10-14 14:10:00|40276.39|40276.39|40289.6|40289.6|40296.87|40296.87|40232.75|40232.75|0
1602684900000|2020-10-14 14:15:00|40296.87|40296.87|40287.7|40287.7|40304.15|40304.15|40265.63|40265.63|0
1602685200000|2020-10-14 14:20:00|40280.43|40280.43|40247.32|40247.32|40297.66|40297.66|40232.77|40232.77|0
1602685500000|2020-10-14 14:25:00|40240.05|40240.05|40252.42|40252.42|40255.1|40255.1|40208.15|40208.15|0
1602685800000|2020-10-14 14:30:00|40259.69|40259.69|40210.82|40210.82|40259.69|40259.69|40187.66|40187.66|0
1602686100000|2020-10-14 14:35:00|40203.55|40203.55|40219.14|40219.14|40262.78|40262.78|40203.55|40203.55|0
1602686400000|2020-10-14 14:40:00|40211.86|40211.86|40263.54|40263.54|40263.54|40263.54|40204.59|40204.59|0
1602686700000|2020-10-14 14:45:00|40264.87|40264.87|40342.42|40342.42|40352.37|40352.37|40260.28|40260.28|0
1602687000000|2020-10-14 14:50:00|40341.08|40341.08|40359.42|40359.42|40389.85|40389.85|40326.53|40326.53|0
1602687300000|2020-10-14 14:55:00|40366.69|40366.69|40329.19|40329.19|40382.88|40382.88|40329.19|40329.19|0
1602687600000|2020-10-14 15:00:00|40336.46|40336.46|40353.84|40353.84|40368.39|40368.39|40298.76|40298.76|0
1602687900000|2020-10-14 15:05:00|40361.12|40361.12|40424.66|40424.66|40424.66|40424.66|40350.58|40350.58|0
1602688200000|2020-10-14 15:10:00|40425.29|40425.29|40414.76|40414.76|40436.58|40436.58|40397.53|40397.53|0
1602688500000|2020-10-14 15:15:00|40415.39|40415.39|40359.95|40359.95|40431.27|40431.27|40349.16|40349.16|0
1602688800000|2020-10-14 15:20:00|40374.49|40374.49|40368.53|40368.53|40393.74|40393.74|40341.51|40341.51|0
1602689100000|2020-10-14 15:25:00|40361.26|40361.26|40399.09|40399.09|40400.34|40400.34|40359.64|40359.64|0
1602746100000|2020-10-15 07:15:00|40015.51|40015.51|39869.67|39869.67|40022.78|40022.78|39851.87|39851.87|0
1602746400000|2020-10-15 07:20:00|39884.22|39884.22|39913.9|39913.9|39937.82|39937.82|39877.53|39877.53|0
1602746700000|2020-10-15 07:25:00|39911.22|39911.22|39917.24|39917.24|39991.14|39991.14|39824.52|39824.52|0
1602747000000|2020-10-15 07:30:00|39909.96|39909.96|39899.66|39899.66|39909.96|39909.96|39858.69|39858.69|0
1602747300000|2020-10-15 07:35:00|39901|39901|39904.84|39904.84|39950.58|39950.58|39883.77|39883.77|0
1602747600000|2020-10-15 07:40:00|39875.74|39875.74|39908.81|39908.81|39908.81|39908.81|39832.68|39832.68|0
1602747900000|2020-10-15 07:45:00|39901.53|39901.53|39855.9|39855.9|39928.64|39928.64|39855.9|39855.9|0
1602748200000|2020-10-15 07:50:00|39870.45|39870.45|39806.14|39806.14|39870.45|39870.45|39798.87|39798.87|0
1602748500000|2020-10-15 07:55:00|39813.42|39813.42|39794.68|39794.68|39825.11|39825.11|39787.58|39787.58|0
1602748800000|2020-10-15 08:00:00|39801.95|39801.95|39671.6|39671.6|39809.22|39809.22|39655.71|39655.71|0
1602749100000|2020-10-15 08:05:00|39678.87|39678.87|39731.13|39731.13|39731.13|39731.13|39661.65|39661.65|0
1602749400000|2020-10-15 08:10:00|39738.4|39738.4|39797.93|39797.93|39829.71|39829.71|39738.4|39738.4|0
1602749700000|2020-10-15 08:15:00|39790.66|39790.66|39695.34|39695.34|39790.66|39790.66|39695.34|39695.34|0
1602750000000|2020-10-15 08:20:00|39688.07|39688.07|39717.06|39717.06|39727.01|39727.01|39682.71|39682.71|0
1602750300000|2020-10-15 08:25:00|39709.79|39709.79|39726.96|39726.96|39773.33|39773.33|39709.79|39709.79|0
1602750600000|2020-10-15 08:30:00|39734.24|39734.24|39685.24|39685.24|39735.58|39735.58|39652.71|39652.71|0
1602750900000|2020-10-15 08:35:00|39677.97|39677.97|39652.71|39652.71|39688.5|39688.5|39624.95|39624.95|0
1602751200000|2020-10-15 08:40:00|39651.37|39651.37|39606.57|39606.57|39661.32|39661.32|39584.74|39584.74|0
1602751500000|2020-10-15 08:45:00|39599.29|39599.29|39675.29|39675.29|39682.56|39682.56|39591.39|39591.39|0
1602751800000|2020-10-15 08:50:00|39668.01|39668.01|39555.37|39555.37|39675.29|39675.29|39553.63|39553.63|0
1602752100000|2020-10-15 08:55:00|39554.03|39554.03|39569.21|39569.21|39574.56|39574.56|39517.66|39517.66|0
1602752400000|2020-10-15 09:00:00|39583.75|39583.75|39618.2|39618.2|39625.48|39625.48|39553.32|39553.32|0
1602752700000|2020-10-15 09:05:00|39610.93|39610.93|39641.95|39641.95|39673.14|39673.14|39610.93|39610.93|0
1602753000000|2020-10-15 09:10:00|39644.62|39644.62|39679.65|39679.65|39711.43|39711.43|39637.35|39637.35|0
1602753300000|2020-10-15 09:15:00|39679.25|39679.25|39610.35|39610.35|39679.25|39679.25|39605.75|39605.75|0
1602753600000|2020-10-15 09:20:00|39595.8|39595.8|39625.65|39625.65|39638.86|39638.86|39559.43|39559.43|0
1602753900000|2020-10-15 09:25:00|39625.03|39625.03|39662.82|39662.82|39681.96|39681.96|39615.79|39615.79|0
1602754200000|2020-10-15 09:30:00|39648.27|39648.27|39661.35|39661.35|39675.9|39675.9|39632.25|39632.25|0
1602754500000|2020-10-15 09:35:00|39654.07|39654.07|39608.38|39608.38|39654.07|39654.07|39603.74|39603.74|0
1602754800000|2020-10-15 09:40:00|39605.7|39605.7|39577.19|39577.19|39605.7|39605.7|39577.19|39577.19|0
1602755100000|2020-10-15 09:45:00|39569.92|39569.92|39681.16|39681.16|39681.16|39681.16|39554.74|39554.74|0
1602755400000|2020-10-15 09:50:00|39682.49|39682.49|39636.8|39636.8|39697.04|39697.04|39599.09|39599.09|0
1602755700000|2020-10-15 09:55:00|39629.53|39629.53|39596.42|39596.42|39629.53|39629.53|39581.87|39581.87|0
1602756000000|2020-10-15 10:00:00|39599.09|39599.09|39630.7|39630.7|39667.11|39667.11|39599.09|39599.09|0
1602756300000|2020-10-15 10:05:00|39633.38|39633.38|39575.18|39575.18|39651.94|39651.94|39575.18|39575.18|0
1602756600000|2020-10-15 10:10:00|39589.73|39589.73|39580.36|39580.36|39608.88|39608.88|39573.09|39573.09|0
1602756900000|2020-10-15 10:15:00|39583.04|39583.04|39618.07|39618.07|39618.07|39618.07|39545.91|39545.91|0
1602757200000|2020-10-15 10:20:00|39616.73|39616.73|39624.01|39624.01|39624.01|39624.01|39589.56|39589.56|0
1602757500000|2020-10-15 10:25:00|39631.28|39631.28|39629.99|39629.99|39631.28|39631.28|39588.97|39588.97|0
1602757800000|2020-10-15 10:30:00|39622.71|39622.71|39604.66|39604.66|39622.71|39622.71|39589.02|39589.02|0
1602758100000|2020-10-15 10:35:00|39607.33|39607.33|39643.12|39643.12|39655.75|39655.75|39607.33|39607.33|0
1602758400000|2020-10-15 10:40:00|39628.57|39628.57|39645.72|39645.72|39663.02|39663.02|39615.28|39615.28|0
1602758700000|2020-10-15 10:45:00|39647.06|39647.06|39682.8|39682.8|39682.8|39682.8|39644.38|39644.38|0
1602759000000|2020-10-15 10:50:00|39688.15|39688.15|39702.09|39702.09|39725.91|39725.91|39675.57|39675.57|0
1602759300000|2020-10-15 10:55:00|39709.37|39709.37|39707.62|39707.62|39723.91|39723.91|39699.01|39699.01|0
1602759600000|2020-10-15 11:00:00|39714.9|39714.9|39680.93|39680.93|39714.9|39714.9|39673.65|39673.65|0
1602759900000|2020-10-15 11:05:00|39673.65|39673.65|39716.49|39716.49|39716.49|39716.49|39666.38|39666.38|0
1602760200000|2020-10-15 11:10:00|39717.82|39717.82|39749.6|39749.6|39756.87|39756.87|39716.49|39716.49|0
1602760500000|2020-10-15 11:15:00|39750.94|39750.94|39803.42|39803.42|39803.42|39803.42|39748.26|39748.26|0
1602760800000|2020-10-15 11:20:00|39796.15|39796.15|39784.99|39784.99|39817.39|39817.39|39784.99|39784.99|0
1602761100000|2020-10-15 11:25:00|39777.71|39777.71|39794.4|39794.4|39799|39799|39777.71|39777.71|0
1602761400000|2020-10-15 11:30:00|39793.06|39793.06|39808.95|39808.95|39808.95|39808.95|39783.11|39783.11|0
1602761700000|2020-10-15 11:35:00|39810.29|39810.29|39800.92|39800.92|39817.56|39817.56|39761.87|39761.87|0
1602762000000|2020-10-15 11:40:00|39803.6|39803.6|39760.76|39760.76|39837.34|39837.34|39749.47|39749.47|0
1602762300000|2020-10-15 11:45:00|39753.48|39753.48|39756.03|39756.03|39766.69|39766.69|39744.87|39744.87|0
1602762600000|2020-10-15 11:50:00|39770.58|39770.58|39715.07|39715.07|39771.92|39771.92|39700.52|39700.52|0
1602762900000|2020-10-15 11:55:00|39717.74|39717.74|39744.92|39744.92|39747.6|39747.6|39697.26|39697.26|0
1602763200000|2020-10-15 12:00:00|39743.58|39743.58|39746.71|39746.71|39749.39|39749.39|39711.05|39711.05|0
1602763500000|2020-10-15 12:05:00|39761.26|39761.26|39725.47|39725.47|39761.26|39761.26|39724.13|39724.13|0
1602763800000|2020-10-15 12:10:00|39724.13|39724.13|39738.71|39738.71|39753.89|39753.89|39710.16|39710.16|0
1602764100000|2020-10-15 12:15:00|39724.16|39724.16|39713.46|39713.46|39724.16|39724.16|39687.04|39687.04|0
1602764400000|2020-10-15 12:20:00|39706.18|39706.18|39689.54|39689.54|39713.46|39713.46|39689.54|39689.54|0
1602764700000|2020-10-15 12:25:00|39688.2|39688.2|39681.38|39681.38|39688.2|39688.2|39670.97|39670.97|0
1602765000000|2020-10-15 12:30:00|39680.04|39680.04|39612.48|39612.48|39680.04|39680.04|39612.48|39612.48|0
1602765300000|2020-10-15 12:35:00|39609.8|39609.8|39638.31|39638.31|39660.14|39660.14|39603.86|39603.86|0
1602765600000|2020-10-15 12:40:00|39645.59|39645.59|39650.94|39650.94|39650.94|39650.94|39613.82|39613.82|0
1602765900000|2020-10-15 12:45:00|39649.6|39649.6|39621.27|39621.27|39668.93|39668.93|39621.27|39621.27|0
1602766200000|2020-10-15 12:50:00|39613.99|39613.99|39604.04|39604.04|39613.99|39613.99|39586.82|39586.82|0
1602766500000|2020-10-15 12:55:00|39611.31|39611.31|39601.99|39601.99|39621.27|39621.27|39584.77|39584.77|0
1602766800000|2020-10-15 13:00:00|39600.65|39600.65|39628.81|39628.81|39630.43|39630.43|39580.75|39580.75|0
1602767100000|2020-10-15 13:05:00|39632.83|39632.83|39617.2|39617.2|39632.83|39632.83|39579.82|39579.82|0
1602767400000|2020-10-15 13:10:00|39609.92|39609.92|39642.05|39642.05|39642.05|39642.05|39588.1|39588.1|0
1602767700000|2020-10-15 13:15:00|39649.32|39649.32|39677.75|39677.75|39686.45|39686.45|39649.32|39649.32|0
1602768000000|2020-10-15 13:20:00|39679.09|39679.09|39720.24|39720.24|39720.24|39720.24|39672.58|39672.58|0
1602768300000|2020-10-15 13:25:00|39712.96|39712.96|39713.52|39713.52|39734.36|39734.36|39705.69|39705.69|0
1602768600000|2020-10-15 13:30:00|39720.79|39720.79|39739.94|39739.94|39765.77|39765.77|39708.16|39708.16|0
1602768900000|2020-10-15 13:35:00|39747.21|39747.21|39688.31|39688.31|39775.73|39775.73|39688.31|39688.31|0
1602769200000|2020-10-15 13:40:00|39686.97|39686.97|39741.9|39741.9|39763.73|39763.73|39657.88|39657.88|0
1602769500000|2020-10-15 13:45:00|39749.18|39749.18|39735.97|39735.97|39763.73|39763.73|39721.42|39721.42|0
1602769800000|2020-10-15 13:50:00|39737.31|39737.31|39756.12|39756.12|39765.32|39765.32|39719.75|39719.75|0
1602770100000|2020-10-15 13:55:00|39748.85|39748.85|39784.64|39784.64|39796.51|39796.51|39741.57|39741.57|0
1602770400000|2020-10-15 14:00:00|39777.36|39777.36|39748.85|39748.85|39797.85|39797.85|39741.57|39741.57|0
1602770700000|2020-10-15 14:05:00|39756.12|39756.12|39792.31|39792.31|39802.27|39802.27|39725.69|39725.69|0
1602771000000|2020-10-15 14:10:00|39793.65|39793.65|39759.25|39759.25|39798.25|39798.25|39756.53|39756.53|0
1602771300000|2020-10-15 14:15:00|39757.92|39757.92|39759.83|39759.83|39774.38|39774.38|39743.37|39743.37|0
1602771600000|2020-10-15 14:20:00|39758.5|39758.5|39760.55|39760.55|39784.33|39784.33|39739.35|39739.35|0
1602771900000|2020-10-15 14:25:00|39753.27|39753.27|39743.4|39743.4|39756.53|39756.53|39704.98|39704.98|0
1602772200000|2020-10-15 14:30:00|39744.74|39744.74|39681.2|39681.2|39744.74|39744.74|39679.86|39679.86|0
1602772500000|2020-10-15 14:35:00|39688.47|39688.47|39673.34|39673.34|39688.47|39688.47|39656.12|39656.12|0
1602772800000|2020-10-15 14:40:00|39666.07|39666.07|39699.81|39699.81|39715.07|39715.07|39666.07|39666.07|0
1602773100000|2020-10-15 14:45:00|39691.19|39691.19|39716.91|39716.91|39723.78|39723.78|39682.58|39682.58|0
1602773400000|2020-10-15 14:50:00|39718.24|39718.24|39713.24|39713.24|39732.79|39732.79|39697.36|39697.36|0
1602773700000|2020-10-15 14:55:00|39714.58|39714.58|39746.4|39746.4|39746.4|39746.4|39707.31|39707.31|0
1602774000000|2020-10-15 15:00:00|39747.74|39747.74|39724.58|39724.58|39750.42|39750.42|39701.42|39701.42|0
1602774300000|2020-10-15 15:05:00|39725.92|39725.92|39770.09|39770.09|39780.73|39780.73|39725.92|39725.92|0
1602774600000|2020-10-15 15:10:00|39762.82|39762.82|39748.96|39748.96|39780.04|39780.04|39748.96|39748.96|0
1602774900000|2020-10-15 15:15:00|39741.68|39741.68|39735.87|39735.87|39749.59|39749.59|39731.02|39731.02|0
1602775200000|2020-10-15 15:20:00|39743.14|39743.14|39749.74|39749.74|39758.35|39758.35|39729.13|39729.13|0
1602775500000|2020-10-15 15:25:00|39751.08|39751.08|39693.89|39693.89|39766.96|39766.96|39658.73|39658.73|0
1602832500000|2020-10-16 07:15:00|40064.94|40064.94|40052.42|40052.42|40097.29|40097.29|40023.88|40023.88|0
1602832800000|2020-10-16 07:20:00|40059.7|40059.7|40028.87|40028.87|40115.76|40115.76|40006.29|40006.29|0
1602833100000|2020-10-16 07:25:00|40026.2|40026.2|40125.62|40125.62|40145.13|40145.13|40026.2|40026.2|0
1602833400000|2020-10-16 07:30:00|40128.3|40128.3|40058.87|40058.87|40185.33|40185.33|40058.87|40058.87|0
1602833700000|2020-10-16 07:35:00|40044.32|40044.32|40157.35|40157.35|40157.35|40157.35|40042.98|40042.98|0
1602834000000|2020-10-16 07:40:00|40164.62|40164.62|40111.03|40111.03|40164.62|40164.62|40107.01|40107.01|0
1602834300000|2020-10-16 07:45:00|40107.01|40107.01|40112.95|40112.95|40112.95|40112.95|40049.4|40049.4|0
1602834600000|2020-10-16 07:50:00|40114.2|40114.2|40046.69|40046.69|40156.55|40156.55|40029.46|40029.46|0
1602834900000|2020-10-16 07:55:00|40032.14|40032.14|40053.38|40053.38|40060.66|40060.66|40007.06|40007.06|0
1602835200000|2020-10-16 08:00:00|40054.72|40054.72|40048.03|40048.03|40077.88|40077.88|40016.25|40016.25|0
1602835500000|2020-10-16 08:05:00|40055.3|40055.3|40016.96|40016.96|40093.01|40093.01|40016.96|40016.96|0
1602835800000|2020-10-16 08:10:00|40018.3|40018.3|40013.16|40013.16|40031.01|40031.01|40000.58|40000.58|0
1602836100000|2020-10-16 08:15:00|40014.5|40014.5|40023.11|40023.11|40053.55|40053.55|40013.16|40013.16|0
1602836400000|2020-10-16 08:20:00|40015.84|40015.84|40047.03|40047.03|40061.58|40061.58|40014.5|40014.5|0
1602836700000|2020-10-16 08:25:00|40039.76|40039.76|40040.38|40040.38|40054.3|40054.3|40032.48|40032.48|0
1602837000000|2020-10-16 08:30:00|40041.72|40041.72|40029.85|40029.85|40050.34|40050.34|40028.51|40028.51|0
1602837300000|2020-10-16 08:35:00|40021.36|40021.36|40057.96|40057.96|40057.96|40057.96|40002.37|40002.37|0
1602837600000|2020-10-16 08:40:00|40072.51|40072.51|40051.98|40051.98|40075.18|40075.18|40027.35|40027.35|0
1602837900000|2020-10-16 08:45:00|40050.64|40050.64|40090.85|40090.85|40090.85|40090.85|40043.36|40043.36|0
1602838200000|2020-10-16 08:50:00|40089.51|40089.51|40089.68|40089.68|40105.39|40105.39|40083.17|40083.17|0
1602838500000|2020-10-16 08:55:00|40096.96|40096.96|40098.9|40098.9|40127.18|40127.18|40085.09|40085.09|0
1602838800000|2020-10-16 09:00:00|40113.45|40113.45|40072.05|40072.05|40114.78|40114.78|40072.05|40072.05|0
1602839100000|2020-10-16 09:05:00|40086.6|40086.6|40057.6|40057.6|40093.79|40093.79|40057.6|40057.6|0
1602839700000|2020-10-16 09:15:00|40050.91|40050.91|40078.66|40078.66|40084.6|40084.6|40040.96|40040.96|0
1602840000000|2020-10-16 09:20:00|40093.21|40093.21|40025.65|40025.65|40094.55|40094.55|40025.65|40025.65|0
1602840300000|2020-10-16 09:25:00|40040.2|40040.2|40007.85|40007.85|40062.78|40062.78|40007.85|40007.85|0
1602840600000|2020-10-16 09:30:00|40009.18|40009.18|40008.6|40008.6|40026.41|40026.41|39992.72|39992.72|0
1602840900000|2020-10-16 09:35:00|40001.33|40001.33|39985.44|39985.44|40015.88|40015.88|39975.49|39975.49|0
1602841200000|2020-10-16 09:40:00|39999.99|39999.99|39991.33|39991.33|40001.28|40001.28|39974.15|39974.15|0
1602841500000|2020-10-16 09:45:00|39998.6|39998.6|39969.33|39969.33|40005.88|40005.88|39960.72|39960.72|0
1602841800000|2020-10-16 09:50:00|39976.61|39976.61|40042.83|40042.83|40042.83|40042.83|39976.61|39976.61|0
1602842100000|2020-10-16 09:55:00|40028.28|40028.28|40057.42|40057.42|40057.42|40057.42|40025.6|40025.6|0
1602842400000|2020-10-16 10:00:00|40064.7|40064.7|40081.92|40081.92|40090.54|40090.54|40034.26|40034.26|0
1602842700000|2020-10-16 10:05:00|40089.2|40089.2|40105.08|40105.08|40113.7|40113.7|40067.38|40067.38|0
1602843000000|2020-10-16 10:10:00|40106.42|40106.42|40103.03|40103.03|40150.06|40150.06|40103.03|40103.03|0
1602843300000|2020-10-16 10:15:00|40110.31|40110.31|40160.09|40160.09|40177.32|40177.32|40110.31|40110.31|0
1602843600000|2020-10-16 10:20:00|40161.43|40161.43|40201.94|40201.94|40201.94|40201.94|40161.43|40161.43|0
1602843900000|2020-10-16 10:25:00|40194.67|40194.67|40165.58|40165.58|40209.22|40209.22|40151.03|40151.03|0
1602844200000|2020-10-16 10:30:00|40172.85|40172.85|40162.32|40162.32|40172.85|40172.85|40135.14|40135.14|0
1602844500000|2020-10-16 10:35:00|40164.99|40164.99|40123.85|40123.85|40164.99|40164.99|40109.3|40109.3|0
1602844800000|2020-10-16 10:40:00|40116.58|40116.58|40122.09|40122.09|40146.18|40146.18|40116.58|40116.58|0
1602845100000|2020-10-16 10:45:00|40123.42|40123.42|40083.62|40083.62|40125.34|40125.34|40082.28|40082.28|0
1602845400000|2020-10-16 10:50:00|40090.89|40090.89|40169.65|40169.65|40194.14|40194.14|40071.93|40071.93|0
1602845700000|2020-10-16 10:55:00|40191.47|40191.47|40255.01|40255.01|40262.29|40262.29|40191.47|40191.47|0
1602846000000|2020-10-16 11:00:00|40247.74|40247.74|40159.53|40159.53|40276.46|40276.46|40159.53|40159.53|0
1602846300000|2020-10-16 11:05:00|40181.35|40181.35|40182.51|40182.51|40185.19|40185.19|40146.9|40146.9|0
1602846600000|2020-10-16 11:10:00|40197.06|40197.06|40224.81|40224.81|40238.02|40238.02|40182.51|40182.51|0
1602846900000|2020-10-16 11:15:00|40232.09|40232.09|40195.14|40195.14|40271.89|40271.89|40187.86|40187.86|0
1602847200000|2020-10-16 11:20:00|40187.86|40187.86|40152.04|40152.04|40196.48|40196.48|40140.2|40140.2|0
1602847500000|2020-10-16 11:25:00|40166.59|40166.59|40189.75|40189.75|40191.09|40191.09|40166.59|40166.59|0
1602847800000|2020-10-16 11:30:00|40188.41|40188.41|40194.34|40194.34|40211.57|40211.57|40179.8|40179.8|0
1602848100000|2020-10-16 11:35:00|40193.01|40193.01|40228.79|40228.79|40228.79|40228.79|40193.01|40193.01|0
1602848400000|2020-10-16 11:40:00|40227.46|40227.46|40233.39|40233.39|40250.62|40250.62|40204.3|40204.3|0
1602848700000|2020-10-16 11:45:00|40226.12|40226.12|40206.97|40206.97|40227.46|40227.46|40191.09|40191.09|0
1602849000000|2020-10-16 11:50:00|40208.31|40208.31|40178.67|40178.67|40215.58|40215.58|40170.77|40170.77|0
1602849300000|2020-10-16 11:55:00|40177.33|40177.33|40166.83|40166.83|40191.88|40191.88|40166.83|40166.83|0
1602849600000|2020-10-16 12:00:00|40174.11|40174.11|40199.86|40199.86|40199.86|40199.86|40154.88|40154.88|0
1602849900000|2020-10-16 12:05:00|40201.2|40201.2|40195.85|40195.85|40220.35|40220.35|40195.85|40195.85|0
1602850200000|2020-10-16 12:10:00|40188.57|40188.57|40194.51|40194.51|40216.33|40216.33|40174.03|40174.03|0
1602850500000|2020-10-16 12:15:00|40187.24|40187.24|40136.95|40136.95|40194.51|40194.51|40122.4|40122.4|0
1602850800000|2020-10-16 12:20:00|40144.22|40144.22|40148.26|40148.26|40149.6|40149.6|40125.66|40125.66|0
1602851100000|2020-10-16 12:25:00|40150.94|40150.94|40135.96|40135.96|40150.94|40150.94|40126.85|40126.85|0
1602851400000|2020-10-16 12:30:00|40143.24|40143.24|40164.48|40164.48|40177.69|40177.69|40143.24|40143.24|0
1602851700000|2020-10-16 12:35:00|40165.81|40165.81|40160.1|40160.1|40174.02|40174.02|40158.76|40158.76|0
1602852000000|2020-10-16 12:40:00|40167.38|40167.38|40160.1|40160.1|40181.92|40181.92|40151.49|40151.49|0
1602852300000|2020-10-16 12:45:00|40167.38|40167.38|40160.1|40160.1|40197.81|40197.81|40160.1|40160.1|0
1602852600000|2020-10-16 12:50:00|40174.65|40174.65|40175.99|40175.99|40183.26|40183.26|40167.38|40167.38|0
1602852900000|2020-10-16 12:55:00|40177.33|40177.33|40128.38|40128.38|40178.67|40178.67|40127.04|40127.04|0
1602853200000|2020-10-16 13:00:00|40129.72|40129.72|40213.16|40213.16|40214.5|40214.5|40129.72|40129.72|0
1602853500000|2020-10-16 13:05:00|40211.83|40211.83|40213.72|40213.72|40243.57|40243.57|40188.64|40188.64|0
1602853800000|2020-10-16 13:10:00|40209.7|40209.7|40211.85|40211.85|40234.2|40234.2|40197.3|40197.3|0
1602854100000|2020-10-16 13:15:00|40211.22|40211.22|40213.37|40213.37|40213.37|40213.37|40182.25|40182.25|0
1602854400000|2020-10-16 13:20:00|40206.09|40206.09|40181.14|40181.14|40207.43|40207.43|40178.34|40178.34|0
1602854700000|2020-10-16 13:25:00|40188.41|40188.41|40198.36|40198.36|40205.64|40205.64|40188.41|40188.41|0
1602855000000|2020-10-16 13:30:00|40191.09|40191.09|40163.33|40163.33|40191.09|40191.09|40125.63|40125.63|0
1602855300000|2020-10-16 13:35:00|40156.06|40156.06|40153.38|40153.38|40175.2|40175.2|40143.43|40143.43|0
1602855600000|2020-10-16 13:40:00|40146.11|40146.11|40136.87|40136.87|40162.71|40162.71|40136.87|40136.87|0
1602855900000|2020-10-16 13:45:00|40151.42|40151.42|40153.42|40153.42|40170.56|40170.56|40136.87|40136.87|0
1602856200000|2020-10-16 13:50:00|40154.76|40154.76|40140.22|40140.22|40169.89|40169.89|40129.58|40129.58|0
1602856500000|2020-10-16 13:55:00|40142.89|40142.89|40154.18|40154.18|40181.36|40181.36|40142.89|40142.89|0
1602856800000|2020-10-16 14:00:00|40161.46|40161.46|40158.91|40158.91|40174.8|40174.8|40144.36|40144.36|0
1602857100000|2020-10-16 14:05:00|40166.18|40166.18|40213.47|40213.47|40222.08|40222.08|40151.64|40151.64|0
1602857400000|2020-10-16 14:10:00|40214.8|40214.8|40161.36|40161.36|40214.8|40214.8|40161.36|40161.36|0
1602857700000|2020-10-16 14:15:00|40168.64|40168.64|40161.99|40161.99|40177.25|40177.25|40136.86|40136.86|0
1602858000000|2020-10-16 14:20:00|40154.72|40154.72|40140.73|40140.73|40185.15|40185.15|40117.01|40117.01|0
1602858300000|2020-10-16 14:25:00|40142.07|40142.07|40098.19|40098.19|40172.5|40172.5|40094.94|40094.94|0
1602858600000|2020-10-16 14:30:00|40112.74|40112.74|40129.21|40129.21|40129.21|40129.21|40078.29|40078.29|0
1602858900000|2020-10-16 14:35:00|40121.94|40121.94|40125.14|40125.14|40146.43|40146.43|40117.87|40117.87|0
1602859200000|2020-10-16 14:40:00|40132.42|40132.42|40097.39|40097.39|40132.42|40132.42|40097.39|40097.39|0
1602859500000|2020-10-16 14:45:00|40111.93|40111.93|40126.48|40126.48|40141.03|40141.03|40111.93|40111.93|0
1602859800000|2020-10-16 14:50:00|40133.76|40133.76|40129.16|40129.16|40150.98|40150.98|40129.16|40129.16|0
1602860100000|2020-10-16 14:55:00|40136.43|40136.43|40089.94|40089.94|40146.79|40146.79|40082.66|40082.66|0
1602860400000|2020-10-16 15:00:00|40097.21|40097.21|40027.02|40027.02|40097.21|40097.21|40027.02|40027.02|0
1602860700000|2020-10-16 15:05:00|40028.36|40028.36|39989.31|39989.31|40044.24|40044.24|39989.31|39989.31|0
1602861000000|2020-10-16 15:10:00|39982.04|39982.04|39994.49|39994.49|40019.21|40019.21|39974.76|39974.76|0
1602861300000|2020-10-16 15:15:00|39987.22|39987.22|40081.57|40081.57|40081.57|40081.57|39987.22|39987.22|0
1602861600000|2020-10-16 15:20:00|40082.91|40082.91|40097.5|40097.5|40127.93|40127.93|40072.33|40072.33|0
1602861900000|2020-10-16 15:25:00|40098.83|40098.83|40113.43|40113.43|40164|40164|40091.56|40091.56|0
1603091700000|2020-10-19 07:15:00|40465.58|40465.58|40433.05|40433.05|40493.34|40493.34|40431.13|40431.13|0
1603092000000|2020-10-19 07:20:00|40434.39|40434.39|40401.61|40401.61|40470.18|40470.18|40394.34|40394.34|0
1603092300000|2020-10-19 07:25:00|40404.29|40404.29|40333.3|40333.3|40432.63|40432.63|40333.3|40333.3|0
1603092600000|2020-10-19 07:30:00|40340.57|40340.57|40341.73|40341.73|40406.03|40406.03|40331.78|40331.78|0
1603092900000|2020-10-19 07:35:00|40339.05|40339.05|40321.25|40321.25|40366.23|40366.23|40313.97|40313.97|0
1603093200000|2020-10-19 07:40:00|40350.34|40350.34|40293.89|40293.89|40350.34|40350.34|40293.89|40293.89|0
1603093500000|2020-10-19 07:45:00|40308.44|40308.44|40305.18|40305.18|40327.01|40327.01|40301.17|40301.17|0
1603093800000|2020-10-19 07:50:00|40319.73|40319.73|40322.28|40322.28|40350.17|40350.17|40319.73|40319.73|0
1603094100000|2020-10-19 07:55:00|40336.83|40336.83|40304.88|40304.88|40352.72|40352.72|40304.88|40304.88|0
1603094400000|2020-10-19 08:00:00|40290.33|40290.33|40269.31|40269.31|40319.43|40319.43|40263.92|40263.92|0
1603094700000|2020-10-19 08:05:00|40252.08|40252.08|40263.37|40263.37|40264.71|40264.71|40234.86|40234.86|0
1603095000000|2020-10-19 08:10:00|40256.1|40256.1|40284.43|40284.43|40307.01|40307.01|40253.42|40253.42|0
1603095300000|2020-10-19 08:15:00|40285.77|40285.77|40277.03|40277.03|40285.77|40285.77|40254|40254|0
1603095600000|2020-10-19 08:20:00|40313.4|40313.4|40313.4|40313.4|40316.08|40316.08|40313.4|40313.4|0
1603095900000|2020-10-19 08:25:00|40306.13|40306.13|40286.99|40286.99|40307.47|40307.47|40285.65|40285.65|0
1603096200000|2020-10-19 08:30:00|40279.71|40279.71|40282.97|40282.97|40286.99|40286.99|40279.71|40279.71|0
1603096500000|2020-10-19 08:35:00|40280.29|40280.29|40304.16|40304.16|40326.61|40326.61|40280.29|40280.29|0
1603096800000|2020-10-19 08:40:00|40289.61|40289.61|40295.05|40295.05|40298.31|40298.31|40288.35|40288.35|0
1603097100000|2020-10-19 08:45:00|40293.71|40293.71|40298.44|40298.44|40337.48|40337.48|40289.11|40289.11|0
1603097400000|2020-10-19 08:50:00|40301.11|40301.11|40263.54|40263.54|40301.11|40301.11|40263.54|40263.54|0
1603097700000|2020-10-19 08:55:00|40262.2|40262.2|40268.32|40268.32|40273.49|40273.49|40260.28|40260.28|0
1603098000000|2020-10-19 09:00:00|40261.04|40261.04|40216.64|40216.64|40261.04|40261.04|40216.64|40216.64|0
1603098300000|2020-10-19 09:05:00|40223.92|40223.92|40241.09|40241.09|40241.14|40241.14|40219.9|40219.9|0
1603098600000|2020-10-19 09:10:00|40226.54|40226.54|40220.61|40220.61|40226.54|40226.54|40219.27|40219.27|0
1603098900000|2020-10-19 09:15:00|40213.34|40213.34|40239.3|40239.3|40239.3|40239.3|40206.77|40206.77|0
1603099200000|2020-10-19 09:20:00|40236.63|40236.63|40223.42|40223.42|40268.4|40268.4|40222.08|40222.08|0
1603099500000|2020-10-19 09:25:00|40224.76|40224.76|40220.74|40220.74|40238.67|40238.67|40219.4|40219.4|0
1603099800000|2020-10-19 09:30:00|40222.08|40222.08|40241.22|40241.22|40242.56|40242.56|40220.74|40220.74|0
1603100100000|2020-10-19 09:35:00|40233.95|40233.95|40209.45|40209.45|40233.95|40233.95|40209.45|40209.45|0
1603100400000|2020-10-19 09:40:00|40210.79|40210.79|40176.39|40176.39|40213.47|40213.47|40176.39|40176.39|0
1603100700000|2020-10-19 09:45:00|40177.72|40177.72|40166.43|40166.43|40179.06|40179.06|40153.23|40153.23|0
1603101000000|2020-10-19 09:50:00|40173.71|40173.71|40173.71|40173.71|40173.71|40173.71|40143.27|40143.27|0
1603101300000|2020-10-19 09:55:00|40180.98|40180.98|40183.66|40183.66|40190.93|40190.93|40180.98|40180.98|0
1603101600000|2020-10-19 10:00:00|40182.32|40182.32|40182.24|40182.24|40183.58|40183.58|40157.74|40157.74|0
1603101900000|2020-10-19 10:05:00|40180.9|40180.9|40147.79|40147.79|40180.9|40180.9|40147.79|40147.79|0
1603102200000|2020-10-19 10:10:00|40146.45|40146.45|40148.37|40148.37|40148.37|40148.37|40121.95|40121.95|0
1603102500000|2020-10-19 10:15:00|40141.1|40141.1|40139.76|40139.76|40141.1|40141.1|40139.76|40139.76|0
1603102800000|2020-10-19 10:20:00|40147.03|40147.03|40129.81|40129.81|40147.03|40147.03|40129.81|40129.81|0
1603103100000|2020-10-19 10:25:00|40137.08|40137.08|40137.08|40137.08|40144.35|40144.35|40135.74|40135.74|0
1603103400000|2020-10-19 10:30:00|40135.74|40135.74|40156.22|40156.22|40156.22|40156.22|40106.65|40106.65|0
1603103700000|2020-10-19 10:35:00|40170.77|40170.77|40172.11|40172.11|40172.11|40172.11|40170.77|40170.77|0
1603104000000|2020-10-19 10:40:00|40170.77|40170.77|40178.05|40178.05|40202.54|40202.54|40170.77|40170.77|0
1603104300000|2020-10-19 10:45:00|40148.95|40148.95|40103.97|40103.97|40185.32|40185.32|40095.36|40095.36|0
1603104600000|2020-10-19 10:50:00|40105.31|40105.31|40131.14|40131.14|40131.14|40131.14|40047.12|40047.12|0
1603104900000|2020-10-19 10:55:00|40123.87|40123.87|40135.16|40135.16|40141.1|40141.1|40102.05|40102.05|0
1603105200000|2020-10-19 11:00:00|40120.61|40120.61|40105.31|40105.31|40133.82|40133.82|40098.03|40098.03|0
1603105500000|2020-10-19 11:05:00|40098.03|40098.03|40096.69|40096.69|40135.74|40135.74|40090.76|40090.76|0
1603105800000|2020-10-19 11:10:00|40095.36|40095.36|40072.2|40072.2|40109.9|40109.9|40064.92|40064.92|0
1603106100000|2020-10-19 11:15:00|40064.92|40064.92|40041.48|40041.48|40065.73|40065.73|40041.48|40041.48|0
1603106400000|2020-10-19 11:20:00|40048.76|40048.76|40071.92|40071.92|40071.92|40071.92|40048.76|40048.76|0
1603106700000|2020-10-19 11:25:00|40073.26|40073.26|40060.05|40060.05|40089.14|40089.14|40060.05|40060.05|0
1603107000000|2020-10-19 11:30:00|40052.77|40052.77|40042.24|40042.24|40056.79|40056.79|40017.74|40017.74|0
1603107300000|2020-10-19 11:35:00|40056.79|40056.79|40055.45|40055.45|40062.72|40062.72|40040.9|40040.9|0
1603107600000|2020-10-19 11:40:00|40048.18|40048.18|40029.03|40029.03|40048.18|40048.18|40019.08|40019.08|0
1603107900000|2020-10-19 11:45:00|40036.31|40036.31|40043.58|40043.58|40050.85|40050.85|40033.63|40033.63|0
1603108200000|2020-10-19 11:50:00|40036.31|40036.31|40007.79|40007.79|40067.32|40067.32|39993.24|39993.24|0
1603108500000|2020-10-19 11:55:00|40006.45|40006.45|39974.13|39974.13|40050.1|40050.1|39974.13|39974.13|0
1603108800000|2020-10-19 12:00:00|39981.41|39981.41|39935.09|39935.09|39981.41|39981.41|39927.81|39927.81|0
1603109100000|2020-10-19 12:05:00|39942.36|39942.36|39950.97|39950.97|39950.97|39950.97|39898.72|39898.72|0
1603109400000|2020-10-19 12:10:00|39965.52|39965.52|39970.12|39970.12|40001.89|40001.89|39956.91|39956.91|0
1603109700000|2020-10-19 12:15:00|39968.78|39968.78|39987.92|39987.92|39995.2|39995.2|39960.17|39960.17|0
1603110000000|2020-10-19 12:20:00|40002.47|40002.47|40050.71|40050.71|40050.71|40050.71|40002.47|40002.47|0
1603110300000|2020-10-19 12:25:00|40043.44|40043.44|40001.13|40001.13|40052.05|40052.05|40001.13|40001.13|0
1603110600000|2020-10-19 12:30:00|39986.58|39986.58|39966.1|39966.1|39993.86|39993.86|39966.1|39966.1|0
1603110900000|2020-10-19 12:35:00|39973.38|39973.38|39957.49|39957.49|39983.33|39983.33|39957.49|39957.49|0
1603111200000|2020-10-19 12:40:00|39958.83|39958.83|39860.83|39860.83|39966.1|39966.1|39860.83|39860.83|0
1603111500000|2020-10-19 12:45:00|39862.17|39862.17|39896.02|39896.02|39896.02|39896.02|39858.31|39858.31|0
1603111800000|2020-10-19 12:50:00|39903.29|39903.29|39933.72|39933.72|39942.34|39942.34|39903.29|39903.29|0
1603112100000|2020-10-19 12:55:00|39935.06|39935.06|39923.47|39923.47|39935.06|39935.06|39888.74|39888.74|0
1603112400000|2020-10-19 13:00:00|39946.63|39946.63|39983.76|39983.76|39983.76|39983.76|39934.76|39934.76|0
1603112700000|2020-10-19 13:05:00|39982.42|39982.42|39970.55|39970.55|39999.64|39999.64|39970.55|39970.55|0
1603113000000|2020-10-19 13:10:00|39963.28|39963.28|39934.18|39934.18|39964.61|39964.61|39931.5|39931.5|0
1603113300000|2020-10-19 13:15:00|39925.57|39925.57|39936.86|39936.86|39945.47|39945.47|39925.57|39925.57|0
1603113600000|2020-10-19 13:20:00|39939.53|39939.53|39910.44|39910.44|39942.21|39942.21|39910.44|39910.44|0
1603113900000|2020-10-19 13:25:00|39917.71|39917.71|39904.5|39904.5|39923.07|39923.07|39903.16|39903.16|0
1603114200000|2020-10-19 13:30:00|39911.78|39911.78|39890.49|39890.49|39956.76|39956.76|39890.49|39890.49|0
1603114500000|2020-10-19 13:35:00|39905.03|39905.03|39834.21|39834.21|39906.37|39906.37|39818.33|39818.33|0
1603114800000|2020-10-19 13:40:00|39841.49|39841.49|39667.47|39667.47|39856.04|39856.04|39667.47|39667.47|0
1603115100000|2020-10-19 13:45:00|39674.74|39674.74|39711.11|39711.11|39717.05|39717.05|39652.92|39652.92|0
1603115400000|2020-10-19 13:50:00|39718.39|39718.39|39785.72|39785.72|39785.72|39785.72|39718.39|39718.39|0
1603115700000|2020-10-19 13:55:00|39778.45|39778.45|39777.16|39777.16|39812.9|39812.9|39755.34|39755.34|0
1603116000000|2020-10-19 14:00:00|39774.48|39774.48|39770.41|39770.41|39785.37|39785.37|39758.59|39758.59|0
1603116300000|2020-10-19 14:05:00|39763.14|39763.14|39772.29|39772.29|39827.98|39827.98|39763.14|39763.14|0
1603116600000|2020-10-19 14:10:00|39765.01|39765.01|39794.34|39794.34|39794.34|39794.34|39739.17|39739.17|0
1603116900000|2020-10-19 14:15:00|39779.79|39779.79|39775.95|39775.95|39809.64|39809.64|39766.58|39766.58|0
1603117200000|2020-10-19 14:20:00|39777.29|39777.29|39739.58|39739.58|39784.56|39784.56|39739.58|39739.58|0
1603117500000|2020-10-19 14:25:00|39738.24|39738.24|39799.51|39799.51|39802.77|39802.77|39738.24|39738.24|0
1603117800000|2020-10-19 14:30:00|39806.78|39806.78|39782.29|39782.29|39833.2|39833.2|39775.01|39775.01|0
1603118100000|2020-10-19 14:35:00|39775.01|39775.01|39771.13|39771.13|39792.24|39792.24|39759.12|39759.12|0
1603118400000|2020-10-19 14:40:00|39772.46|39772.46|39755.77|39755.77|39788.75|39788.75|39755.77|39755.77|0
1603118700000|2020-10-19 14:45:00|39757.21|39757.21|39720.21|39720.21|39763.85|39763.85|39720.21|39720.21|0
1603119000000|2020-10-19 14:50:00|39721.55|39721.55|39677.32|39677.32|39761.93|39761.93|39677.32|39677.32|0
1603119300000|2020-10-19 14:55:00|39676.11|39676.11|39686.64|39686.64|39705.2|39705.2|39668.84|39668.84|0
1603119600000|2020-10-19 15:00:00|39679.37|39679.37|39738.9|39738.9|39746.17|39746.17|39679.37|39679.37|0
1603119900000|2020-10-19 15:05:00|39737.56|39737.56|39727.65|39727.65|39740.86|39740.86|39714.4|39714.4|0
1603120200000|2020-10-19 15:10:00|39720.38|39720.38|39734.3|39734.3|39734.93|39734.93|39696.59|39696.59|0
1603120500000|2020-10-19 15:15:00|39727.03|39727.03|39748.72|39748.72|39777.82|39777.82|39715.74|39715.74|0
1603120800000|2020-10-19 15:20:00|39741.45|39741.45|39669.44|39669.44|39741.45|39741.45|39662.17|39662.17|0
1603121100000|2020-10-19 15:25:00|39667.42|39667.42|39672.17|39672.17|39679.45|39679.45|39654.79|39654.79|0
1603178100000|2020-10-20 07:15:00|39598.4|39598.4|39604.03|39604.03|39625.27|39625.27|39558.29|39558.29|0
1603178400000|2020-10-20 07:20:00|39611.31|39611.31|39557.13|39557.13|39613.98|39613.98|39544.5|39544.5|0
1603178700000|2020-10-20 07:25:00|39564.41|39564.41|39660.43|39660.43|39660.43|39660.43|39563.07|39563.07|0
1603179000000|2020-10-20 07:30:00|39667.71|39667.71|39732.82|39732.82|39732.82|39732.82|39659.68|39659.68|0
1603179300000|2020-10-20 07:35:00|39730.14|39730.14|39767.27|39767.27|39799.62|39799.62|39727.47|39727.47|0
1603179600000|2020-10-20 07:40:00|39752.72|39752.72|39780.66|39780.66|39838.27|39838.27|39752.72|39752.72|0
1603179900000|2020-10-20 07:45:00|39777.98|39777.98|39794.8|39794.8|39837.69|39837.69|39777.4|39777.4|0
1603180200000|2020-10-20 07:50:00|39793.46|39793.46|39779.85|39779.85|39809.35|39809.35|39772.57|39772.57|0
1603180500000|2020-10-20 07:55:00|39778.51|39778.51|39775.83|39775.83|39794.4|39794.4|39755.35|39755.35|0
1603180800000|2020-10-20 08:00:00|39783.11|39783.11|39887.04|39887.04|39918.23|39918.23|39768.56|39768.56|0
1603181100000|2020-10-20 08:05:00|39879.76|39879.76|39867.13|39867.13|39883.02|39883.02|39845.31|39845.31|0
1603181400000|2020-10-20 08:10:00|39874.41|39874.41|39862.54|39862.54|39923.41|39923.41|39852.59|39852.59|0
1603181700000|2020-10-20 08:15:00|39855.26|39855.26|39803.39|39803.39|39930.68|39930.68|39800.71|39800.71|0
1603182000000|2020-10-20 08:20:00|39804.72|39804.72|39846.22|39846.22|39855.64|39855.64|39804.72|39804.72|0
1603182300000|2020-10-20 08:25:00|39838.95|39838.95|39854.83|39854.83|39854.83|39854.83|39830.33|39830.33|0
1603182600000|2020-10-20 08:30:00|39862.11|39862.11|39891.96|39891.96|39891.96|39891.96|39854.83|39854.83|0
1603182900000|2020-10-20 08:35:00|39884.69|39884.69|39859.1|39859.1|39888.7|39888.7|39851.83|39851.83|0
1603183200000|2020-10-20 08:40:00|39873.65|39873.65|39846.6|39846.6|39886.86|39886.86|39844.56|39844.56|0
1603183500000|2020-10-20 08:45:00|39853.87|39853.87|39871.1|39871.1|39872.44|39872.44|39842|39842|0
1603183800000|2020-10-20 08:50:00|39873.78|39873.78|39842.93|39842.93|39875.12|39875.12|39838.33|39838.33|0
1603184100000|2020-10-20 08:55:00|39835.66|39835.66|39838.29|39838.29|39844.22|39844.22|39829.67|39829.67|0
1603184400000|2020-10-20 09:00:00|39839.62|39839.62|39866.8|39866.8|39866.8|39866.8|39823.74|39823.74|0
1603184700000|2020-10-20 09:05:00|39859.53|39859.53|39824.5|39824.5|39868.14|39868.14|39823.16|39823.16|0
1603185000000|2020-10-20 09:10:00|39825.83|39825.83|39842.3|39842.3|39866.8|39866.8|39823.16|39823.16|0
1603185300000|2020-10-20 09:15:00|39835.03|39835.03|39817.8|39817.8|39837.71|39837.71|39817.8|39817.8|0
1603185600000|2020-10-20 09:20:00|39815.13|39815.13|39793.3|39793.3|39816.46|39816.46|39791.97|39791.97|0
1603185900000|2020-10-20 09:25:00|39800.58|39800.58|39815.13|39815.13|39815.13|39815.13|39790.63|39790.63|0
1603186200000|2020-10-20 09:30:00|39807.85|39807.85|39867.46|39867.46|39870.06|39870.06|39806.51|39806.51|0
1603186500000|2020-10-20 09:35:00|39860.19|39860.19|39790.71|39790.71|39860.19|39860.19|39789.37|39789.37|0
1603186800000|2020-10-20 09:40:00|39790.08|39790.08|39800.33|39800.33|39800.61|39800.61|39784.1|39784.1|0
1603187100000|2020-10-20 09:45:00|39799.71|39799.71|39792.61|39792.61|39833.93|39833.93|39789.93|39789.93|0
1603187400000|2020-10-20 09:50:00|39793.95|39793.95|39792.61|39792.61|39793.95|39793.95|39779.4|39779.4|0
1603187700000|2020-10-20 09:55:00|39795.29|39795.29|39813.09|39813.09|39813.09|39813.09|39795.29|39795.29|0
1603188000000|2020-10-20 10:00:00|39820.37|39820.37|39766.77|39766.77|39821.7|39821.7|39766.77|39766.77|0
1603188300000|2020-10-20 10:05:00|39774.05|39774.05|39757.58|39757.58|39774.05|39774.05|39737.68|39737.68|0
1603188600000|2020-10-20 10:10:00|39764.85|39764.85|39741.57|39741.57|39773.34|39773.34|39741.57|39741.57|0
1603188900000|2020-10-20 10:15:00|39756.11|39756.11|39699.21|39699.21|39756.11|39756.11|39677.39|39677.39|0
1603189200000|2020-10-20 10:20:00|39700.55|39700.55|39728.44|39728.44|39735.09|39735.09|39700.55|39700.55|0
1603189500000|2020-10-20 10:25:00|39735.71|39735.71|39733.04|39733.04|39735.71|39735.71|39717.15|39717.15|0
1603189800000|2020-10-20 10:30:00|39776.68|39776.68|39747.58|39747.58|39776.68|39776.68|39747.58|39747.58|0
1603190100000|2020-10-20 10:35:00|39740.31|39740.31|39755.92|39755.92|39761.86|39761.86|39738.97|39738.97|0
1603190400000|2020-10-20 10:40:00|39754.58|39754.58|39747.31|39747.31|39754.58|39754.58|39738.7|39738.7|0
1603190700000|2020-10-20 10:45:00|39769.13|39769.13|39783.68|39783.68|39790.95|39790.95|39769.13|39769.13|0
1603191000000|2020-10-20 10:50:00|39782.34|39782.34|39799.44|39799.44|39804.16|39804.16|39779.66|39779.66|0
1603191300000|2020-10-20 10:55:00|39813.98|39813.98|39823.93|39823.93|39829.87|39829.87|39781.63|39781.63|0
1603191600000|2020-10-20 11:00:00|39838.48|39838.48|39831.74|39831.74|39847.62|39847.62|39818.53|39818.53|0
1603191900000|2020-10-20 11:05:00|39824.46|39824.46|39872.7|39872.7|39872.7|39872.7|39817.19|39817.19|0
1603192200000|2020-10-20 11:10:00|39887.25|39887.25|39906.4|39906.4|39907.74|39907.74|39872.7|39872.7|0
1603192500000|2020-10-20 11:15:00|39907.74|39907.74|39948.7|39948.7|39948.7|39948.7|39907.74|39907.74|0
1603192800000|2020-10-20 11:20:00|39947.36|39947.36|39988.68|39988.68|39988.68|39988.68|39939.68|39939.68|0
1603193100000|2020-10-20 11:25:00|39981.41|39981.41|40005.86|40005.86|40025.05|40025.05|39981.41|39981.41|0
1603193400000|2020-10-20 11:30:00|39998.59|39998.59|40056.9|40056.9|40056.9|40056.9|39998.59|39998.59|0
1603193700000|2020-10-20 11:35:00|40049.63|40049.63|40038.34|40038.34|40064.18|40064.18|40038.34|40038.34|0
1603194000000|2020-10-20 11:40:00|40039.68|40039.68|40061.5|40061.5|40076.05|40076.05|40025.13|40025.13|0
1603194300000|2020-10-20 11:45:00|40054.23|40054.23|40056.14|40056.14|40074.71|40074.71|40044.27|40044.27|0
1603194600000|2020-10-20 11:50:00|40063.42|40063.42|40109.03|40109.03|40109.03|40109.03|40056.14|40056.14|0
1603194900000|2020-10-20 11:55:00|40123.58|40123.58|40098.5|40098.5|40140.8|40140.8|40098.5|40098.5|0
1603195200000|2020-10-20 12:00:00|40113.04|40113.04|40111.71|40111.71|40120.32|40120.32|40095.82|40095.82|0
1603195500000|2020-10-20 12:05:00|40118.98|40118.98|40095.82|40095.82|40118.98|40118.98|40095.82|40095.82|0
1603195800000|2020-10-20 12:10:00|40088.55|40088.55|40056.69|40056.69|40088.55|40088.55|40050.84|40050.84|0
1603196100000|2020-10-20 12:15:00|40049.42|40049.42|39953.52|39953.52|40049.42|40049.42|39953.52|39953.52|0
1603196400000|2020-10-20 12:20:00|39950.84|39950.84|39936.29|39936.29|39950.84|39950.84|39929.02|39929.02|0
1603196700000|2020-10-20 12:25:00|39929.02|39929.02|39976.68|39976.68|39976.68|39976.68|39901.84|39901.84|0
1603197000000|2020-10-20 12:30:00|39978.02|39978.02|40000.5|40000.5|40020.32|40020.32|39978.02|39978.02|0
1603197300000|2020-10-20 12:35:00|39993.23|39993.23|40015.76|40015.76|40025|40025|39978.68|39978.68|0
1603197600000|2020-10-20 12:40:00|40023.03|40023.03|39982.07|39982.07|40023.03|40023.03|39982.07|39982.07|0
1603197900000|2020-10-20 12:45:00|39989.34|39989.34|40052.31|40052.31|40059.58|40059.58|39989.34|39989.34|0
1603198200000|2020-10-20 12:50:00|40059.58|40059.58|40043.11|40043.11|40074.89|40074.89|40035.84|40035.84|0
1603198500000|2020-10-20 12:55:00|40035.84|40035.84|40056.32|40056.32|40057.66|40057.66|40033.16|40033.16|0
1603198800000|2020-10-20 13:00:00|40049.05|40049.05|40062.88|40062.88|40065.56|40065.56|40041.77|40041.77|0
1603199100000|2020-10-20 13:05:00|40064.22|40064.22|40083.37|40083.37|40091.98|40091.98|40052.93|40052.93|0
1603199400000|2020-10-20 13:10:00|40084.71|40084.71|40073.42|40073.42|40099.25|40099.25|40073.42|40073.42|0
1603199700000|2020-10-20 13:15:00|40080.69|40080.69|40097.92|40097.92|40105.19|40105.19|40070.74|40070.74|0
1603200000000|2020-10-20 13:20:00|40090.64|40090.64|40060.84|40060.84|40091.98|40091.98|40060.84|40060.84|0
1603200300000|2020-10-20 13:25:00|40053.56|40053.56|40093.9|40093.9|40095.24|40095.24|40052.93|40052.93|0
1603200600000|2020-10-20 13:30:00|40085.29|40085.29|39986.13|39986.13|40099.84|40099.84|39978.86|39978.86|0
1603200900000|2020-10-20 13:35:00|39993.4|39993.4|39984.79|39984.79|39993.4|39993.4|39950.34|39950.34|0
1603201200000|2020-10-20 13:40:00|39977.52|39977.52|39964.31|39964.31|39996.08|39996.08|39964.31|39964.31|0
1603201500000|2020-10-20 13:45:00|39957.03|39957.03|39937.89|39937.89|39957.03|39957.03|39906.12|39906.12|0
1603201800000|2020-10-20 13:50:00|39930.62|39930.62|39881.32|39881.32|39931.96|39931.96|39881.32|39881.32|0
1603202100000|2020-10-20 13:55:00|39888.59|39888.59|39941.43|39941.43|39941.43|39941.43|39874.62|39874.62|0
1603202400000|2020-10-20 14:00:00|39926.88|39926.88|39940.8|39940.8|39955.35|39955.35|39925.54|39925.54|0
1603202700000|2020-10-20 14:05:00|39933.53|39933.53|39905.36|39905.36|39933.53|39933.53|39905.36|39905.36|0
1603203000000|2020-10-20 14:10:00|39912.64|39912.64|39901.35|39901.35|39921.25|39921.25|39894.07|39894.07|0
1603203300000|2020-10-20 14:15:00|39902.69|39902.69|39894.07|39894.07|39919.91|39919.91|39888.14|39888.14|0
1603203600000|2020-10-20 14:20:00|39885.46|39885.46|39926.83|39926.83|39926.83|39926.83|39885.46|39885.46|0
1603203900000|2020-10-20 14:25:00|39928.17|39928.17|39909.03|39909.03|39930.85|39930.85|39907.69|39907.69|0
1603204200000|2020-10-20 14:30:00|39908.62|39908.62|39930.53|39930.53|39946.33|39946.33|39908.62|39908.62|0
1603204500000|2020-10-20 14:35:00|39923.25|39923.25|39939.14|39939.14|39953.69|39953.69|39915.98|39915.98|0
1603204800000|2020-10-20 14:40:00|39938.51|39938.51|39984.83|39984.83|39999.38|39999.38|39938.51|39938.51|0
1603205100000|2020-10-20 14:45:00|39992.1|39992.1|39981.85|39981.85|39993.85|39993.85|39959.77|39959.77|0
1603205400000|2020-10-20 14:50:00|39989.12|39989.12|40008.75|40008.75|40031.53|40031.53|39989.12|39989.12|0
1603205700000|2020-10-20 14:55:00|40010.09|40010.09|39979.21|39979.21|40014.68|40014.68|39979.21|39979.21|0
1603206000000|2020-10-20 15:00:00|39977.87|39977.87|39956.54|39956.54|39986.4|39986.4|39942|39942|0
1603206300000|2020-10-20 15:05:00|39949.27|39949.27|39911.56|39911.56|39949.27|39949.27|39911.56|39911.56|0
1603206600000|2020-10-20 15:10:00|39908.73|39908.73|39919.37|39919.37|39929.19|39929.19|39902.14|39902.14|0
1603206900000|2020-10-20 15:15:00|39926.64|39926.64|39918.74|39918.74|39939.44|39939.44|39908.38|39908.38|0
1603207200000|2020-10-20 15:20:00|39911.46|39911.46|39881.96|39881.96|39912.8|39912.8|39881.96|39881.96|0
1603207500000|2020-10-20 15:25:00|39874.69|39874.69|39927.98|39927.98|39927.98|39927.98|39873.35|39873.35|0
1603264500000|2020-10-21 07:15:00|39890.75|39890.75|39860.32|39860.32|39890.75|39890.75|39809.4|39809.4|0
1603264800000|2020-10-21 07:20:00|39845.77|39845.77|39823.95|39823.95|39857.64|39857.64|39822.61|39822.61|0
1603265100000|2020-10-21 07:25:00|39816.67|39816.67|39735.07|39735.07|39816.67|39816.67|39718.91|39718.91|0
1603265400000|2020-10-21 07:30:00|39720.52|39720.52|39669.03|39669.03|39720.52|39720.52|39654.48|39654.48|0
1603265700000|2020-10-21 07:35:00|39661.75|39661.75|39648.72|39648.72|39690.85|39690.85|39637.43|39637.43|0
1603266000000|2020-10-21 07:40:00|39638.77|39638.77|39588.43|39588.43|39643.37|39643.37|39588.43|39588.43|0
1603266300000|2020-10-21 07:45:00|39587.09|39587.09|39502.82|39502.82|39587.09|39587.09|39494.21|39494.21|0
1603266600000|2020-10-21 07:50:00|39495.55|39495.55|39496.3|39496.3|39503.58|39503.58|39453.24|39453.24|0
1603266900000|2020-10-21 07:55:00|39489.03|39489.03|39448.06|39448.06|39502.29|39502.29|39445.39|39445.39|0
1603267200000|2020-10-21 08:00:00|39446.72|39446.72|39328.83|39328.83|39446.72|39446.72|39314.28|39314.28|0
1603267500000|2020-10-21 08:05:00|39336.1|39336.1|39250.65|39250.65|39336.1|39336.1|39250.65|39250.65|0
1603267800000|2020-10-21 08:10:00|39249.31|39249.31|39275.15|39275.15|39320.13|39320.13|39249.31|39249.31|0
1603268100000|2020-10-21 08:15:00|39267.88|39267.88|39222.31|39222.31|39281.09|39281.09|39222.31|39222.31|0
1603268400000|2020-10-21 08:20:00|39215.04|39215.04|39192.72|39192.72|39238.2|39238.2|39133.19|39133.19|0
1603268700000|2020-10-21 08:25:00|39185.44|39185.44|39190.04|39190.04|39190.04|39190.04|39126.5|39126.5|0
1603269000000|2020-10-21 08:30:00|39181.43|39181.43|39174.15|39174.15|39185.44|39185.44|39135.11|39135.11|0
1603269300000|2020-10-21 08:35:00|39166.88|39166.88|39125.87|39125.87|39166.88|39166.88|39125.87|39125.87|0
1603269600000|2020-10-21 08:40:00|39127.21|39127.21|39088.74|39088.74|39127.21|39127.21|39076.87|39076.87|0
1603269900000|2020-10-21 08:45:00|39074.19|39074.19|39059.06|39059.06|39074.19|39074.19|39037.82|39037.82|0
1603270200000|2020-10-21 08:50:00|39061.74|39061.74|39100.03|39100.03|39100.03|39100.03|39061.74|39061.74|0
1603270500000|2020-10-21 08:55:00|39092.76|39092.76|39072.85|39072.85|39113.82|39113.82|39072.85|39072.85|0
1603270800000|2020-10-21 09:00:00|39065.58|39065.58|39116.5|39116.5|39133.72|39133.72|39054.29|39054.29|0
1603271100000|2020-10-21 09:05:00|39109.22|39109.22|39147.56|39147.56|39147.56|39147.56|39109.22|39109.22|0
1603271400000|2020-10-21 09:10:00|39162.11|39162.11|39199.06|39199.06|39216.28|39216.28|39147.56|39147.56|0
1603271700000|2020-10-21 09:15:00|39196.38|39196.38|39181.83|39181.83|39206.33|39206.33|39171.88|39171.88|0
1603272000000|2020-10-21 09:20:00|39174.56|39174.56|39266.62|39266.62|39281.17|39281.17|39167.28|39167.28|0
1603272300000|2020-10-21 09:25:00|39269.3|39269.3|39312.58|39312.58|39338.78|39338.78|39269.3|39269.3|0
1603272600000|2020-10-21 09:30:00|39305.31|39305.31|39294.07|39294.07|39310.03|39310.03|39265.91|39265.91|0
1603272900000|2020-10-21 09:35:00|39286.8|39286.8|39270.33|39270.33|39302.69|39302.69|39262.3|39262.3|0
1603273200000|2020-10-21 09:40:00|39277.61|39277.61|39327.94|39327.94|39336.56|39336.56|39255.78|39255.78|0
1603273500000|2020-10-21 09:45:00|39335.22|39335.22|39278.36|39278.36|39335.22|39335.22|39277.03|39277.03|0
1603273800000|2020-10-21 09:50:00|39285.64|39285.64|39294.1|39294.1|39302|39302|39282.1|39282.1|0
1603274100000|2020-10-21 09:55:00|39296.52|39296.52|39240.68|39240.68|39297.33|39297.33|39203.2|39203.2|0
1603274400000|2020-10-21 10:00:00|39233.41|39233.41|39214.27|39214.27|39241.19|39241.19|39199.72|39199.72|0
1603274700000|2020-10-21 10:05:00|39206.99|39206.99|39196.91|39196.91|39218.74|39218.74|39189.77|39189.77|0
1603275000000|2020-10-21 10:10:00|39198.25|39198.25|39208.2|39208.2|39237.3|39237.3|39198.25|39198.25|0
1603275300000|2020-10-21 10:15:00|39215.48|39215.48|39211.02|39211.02|39230.03|39230.03|39198.46|39198.46|0
1603275600000|2020-10-21 10:20:00|39218.29|39218.29|39281.08|39281.08|39289.69|39289.69|39216.95|39216.95|0
1603275900000|2020-10-21 10:25:00|39273.8|39273.8|39240.94|39240.94|39273.8|39273.8|39240.94|39240.94|0
1603276200000|2020-10-21 10:30:00|39255.49|39255.49|39207.25|39207.25|39271.38|39271.38|39207.25|39207.25|0
1603276500000|2020-10-21 10:35:00|39208.59|39208.59|39239.02|39239.02|39246.3|39246.3|39208.59|39208.59|0
1603276800000|2020-10-21 10:40:00|39241.45|39241.45|39196.11|39196.11|39243.19|39243.19|39188.26|39188.26|0
1603277100000|2020-10-21 10:45:00|39188.84|39188.84|39249.71|39249.71|39249.71|39249.71|39181.57|39181.57|0
1603277400000|2020-10-21 10:50:00|39256.98|39256.98|39178.89|39178.89|39256.98|39256.98|39178.89|39178.89|0
1603277700000|2020-10-21 10:55:00|39171.62|39171.62|39137.17|39137.17|39186.16|39186.16|39137.17|39137.17|0
1603278000000|2020-10-21 11:00:00|39131.81|39131.81|39124.54|39124.54|39131.81|39131.81|39117.26|39117.26|0
1603278300000|2020-10-21 11:05:00|39131.81|39131.81|39134.49|39134.49|39141.76|39141.76|39119.94|39119.94|0
1603278600000|2020-10-21 11:10:00|39135.83|39135.83|39118.02|39118.02|39137.17|39137.17|39118.02|39118.02|0
1603278900000|2020-10-21 11:15:00|39119.36|39119.36|39161.08|39161.08|39161.08|39161.08|39119.36|39119.36|0
1603279200000|2020-10-21 11:20:00|39162.42|39162.42|39117.44|39117.44|39162.42|39162.42|39116.1|39116.1|0
1603279500000|2020-10-21 11:25:00|39124.71|39124.71|39103.6|39103.6|39124.71|39124.71|39100.21|39100.21|0
1603279800000|2020-10-21 11:30:00|39096.33|39096.33|39097.26|39097.26|39115.52|39115.52|39082.72|39082.72|0
1603280100000|2020-10-21 11:35:00|39104.54|39104.54|39109.13|39109.13|39126.36|39126.36|39089.99|39089.99|0
1603280400000|2020-10-21 11:40:00|39116.41|39116.41|39074.51|39074.51|39139.97|39139.97|39074.51|39074.51|0
1603280700000|2020-10-21 11:45:00|39075.85|39075.85|39103.6|39103.6|39103.6|39103.6|39068.57|39068.57|0
1603281000000|2020-10-21 11:50:00|39096.33|39096.33|39108.2|39108.2|39154.52|39154.52|39096.33|39096.33|0
1603281300000|2020-10-21 11:55:00|39122.75|39122.75|39067.06|39067.06|39122.75|39122.75|39052.51|39052.51|0
1603281600000|2020-10-21 12:00:00|39074.33|39074.33|39108.78|39108.78|39108.78|39108.78|39072.41|39072.41|0
1603281900000|2020-10-21 12:05:00|39094.23|39094.23|39092.89|39092.89|39101.51|39101.51|39068.39|39068.39|0
1603282200000|2020-10-21 12:10:00|39090.22|39090.22|39074.33|39074.33|39090.22|39090.22|39052.51|39052.51|0
1603282500000|2020-10-21 12:15:00|39081.6|39081.6|39069.2|39069.2|39092.36|39092.36|39038.77|39038.77|0
1603282800000|2020-10-21 12:20:00|39076.48|39076.48|39058.44|39058.44|39112.85|39112.85|39051.17|39051.17|0
1603283100000|2020-10-21 12:25:00|39043.9|39043.9|39065.72|39065.72|39082.94|39082.94|39036.62|39036.62|0
1603283400000|2020-10-21 12:30:00|39058.44|39058.44|39053.85|39053.85|39067.06|39067.06|39022.07|39022.07|0
1603283700000|2020-10-21 12:35:00|39061.12|39061.12|39095.57|39095.57|39101.51|39101.51|39045.23|39045.23|0
1603284000000|2020-10-21 12:40:00|39102.84|39102.84|39089.59|39089.59|39102.84|39102.84|39073.75|39073.75|0
1603284300000|2020-10-21 12:45:00|39082.31|39082.31|39097.57|39097.57|39098.2|39098.2|39075.04|39075.04|0
1603284600000|2020-10-21 12:50:00|39090.3|39090.3|39083.03|39083.03|39092.98|39092.98|39083.03|39083.03|0
1603284900000|2020-10-21 12:55:00|39075.75|39075.75|39039.38|39039.38|39094.31|39094.31|39039.38|39039.38|0
1603285200000|2020-10-21 13:00:00|39024.83|39024.83|39054.64|39054.64|39070.53|39070.53|39016.93|39016.93|0
1603285500000|2020-10-21 13:05:00|39047.37|39047.37|39040.72|39040.72|39069.82|39069.82|39040.09|39040.09|0
1603285800000|2020-10-21 13:10:00|39055.27|39055.27|39051.99|39051.99|39066.54|39066.54|39047.99|39047.99|0
1603286100000|2020-10-21 13:15:00|39059.26|39059.26|39055.96|39055.96|39073.81|39073.81|39044.72|39044.72|0
1603286400000|2020-10-21 13:20:00|39053.28|39053.28|39052.03|39052.03|39053.28|39053.28|39031.54|39031.54|0
1603286700000|2020-10-21 13:25:00|39059.3|39059.3|39050.69|39050.69|39066.57|39066.57|39042.07|39042.07|0
1603287000000|2020-10-21 13:30:00|39057.96|39057.96|39046.75|39046.75|39137.97|39137.97|39046.75|39046.75|0
1603287300000|2020-10-21 13:35:00|39039.48|39039.48|39040.82|39040.82|39056.7|39056.7|39016.32|39016.32|0
1603287600000|2020-10-21 13:40:00|39048.09|39048.09|39151.31|39151.31|39157.25|39157.25|39027.61|39027.61|0
1603287900000|2020-10-21 13:45:00|39144.04|39144.04|39214.81|39214.81|39237.97|39237.97|39135.43|39135.43|0
1603288200000|2020-10-21 13:50:00|39222.08|39222.08|39237.39|39237.39|39259.79|39259.79|39222.08|39222.08|0
1603288500000|2020-10-21 13:55:00|39230.12|39230.12|39214.99|39214.99|39276.44|39276.44|39193.75|39193.75|0
1603288800000|2020-10-21 14:00:00|39222.26|39222.26|39107.09|39107.09|39222.26|39222.26|39107.09|39107.09|0
1603289100000|2020-10-21 14:05:00|39121.64|39121.64|39194.37|39194.37|39194.37|39194.37|39118.96|39118.96|0
1603289400000|2020-10-21 14:10:00|39193.04|39193.04|39152.78|39152.78|39194.37|39194.37|39143.46|39143.46|0
1603289700000|2020-10-21 14:15:00|39145.51|39145.51|39157.38|39157.38|39165.99|39165.99|39132.88|39132.88|0
1603290000000|2020-10-21 14:20:00|39164.65|39164.65|39177.86|39177.86|39177.86|39177.86|39140.15|39140.15|0
1603290300000|2020-10-21 14:25:00|39176.52|39176.52|39116.99|39116.99|39176.52|39176.52|39116.99|39116.99|0
1603290600000|2020-10-21 14:30:00|39124.27|39124.27|39127.88|39127.88|39153.94|39153.94|39104.36|39104.36|0
1603290900000|2020-10-21 14:35:00|39120.61|39120.61|39096.61|39096.61|39120.61|39120.61|39083.41|39083.41|0
1603291200000|2020-10-21 14:40:00|39100.25|39100.25|39111.37|39111.37|39115.38|39115.38|39090.88|39090.88|0
1603291500000|2020-10-21 14:45:00|39110.03|39110.03|39028.17|39028.17|39110.03|39110.03|39018.32|39018.32|0
1603291800000|2020-10-21 14:50:00|39020.9|39020.9|38984.81|38984.81|39020.9|39020.9|38970.26|38970.26|0
1603292100000|2020-10-21 14:55:00|38986.14|38986.14|38924.57|38924.57|39000.69|39000.69|38924.57|38924.57|0
1603292400000|2020-10-21 15:00:00|38931.84|38931.84|38920.37|38920.37|38940.45|38940.45|38905.83|38905.83|0
1603292700000|2020-10-21 15:05:00|38927.65|38927.65|38895.96|38895.96|38927.73|38927.73|38894.74|38894.74|0
1603293000000|2020-10-21 15:10:00|38888.68|38888.68|38849.41|38849.41|38895.96|38895.96|38841.6|38841.6|0
1603293300000|2020-10-21 15:15:00|38842.13|38842.13|38863.43|38863.43|38878.41|38878.41|38821.42|38821.42|0
1603293600000|2020-10-21 15:20:00|38856.15|38856.15|38800.51|38800.51|38864.05|38864.05|38785.96|38785.96|0
1603293900000|2020-10-21 15:25:00|38807.78|38807.78|38822.96|38822.96|38830.31|38830.31|38774.04|38774.04|0
1603350900000|2020-10-22 07:15:00|38867.82|38867.82|38800.61|38800.61|38936.14|38936.14|38800.61|38800.61|0
1603351200000|2020-10-22 07:20:00|38786.06|38786.06|38755.63|38755.63|38793.34|38793.34|38670.08|38670.08|0
1603351500000|2020-10-22 07:25:00|38762.32|38762.32|38729.97|38729.97|38773.61|38773.61|38684.81|38684.81|0
1603351800000|2020-10-22 07:30:00|38732.64|38732.64|38695.69|38695.69|38732.64|38732.64|38643.26|38643.26|0
1603352100000|2020-10-22 07:35:00|38702.97|38702.97|38851.77|38851.77|38851.77|38851.77|38702.97|38702.97|0
1603352400000|2020-10-22 07:40:00|38859.05|38859.05|38840.89|38840.89|38859.05|38859.05|38775.42|38775.42|0
1603352700000|2020-10-22 07:45:00|38839.55|38839.55|38990.33|38990.33|38990.33|38990.33|38766.14|38766.14|0
1603353000000|2020-10-22 07:50:00|38975.79|38975.79|39001.04|39001.04|39010.24|39010.24|38954.72|38954.72|0
1603353300000|2020-10-22 07:55:00|39002.38|39002.38|39058.07|39058.07|39073.2|39073.2|38994.53|38994.53|0
1603353600000|2020-10-22 08:00:00|39050.8|39050.8|39216.81|39216.81|39224.08|39224.08|39034.91|39034.91|0
1603353900000|2020-10-22 08:05:00|39224.08|39224.08|39177.58|39177.58|39275|39275|39151.21|39151.21|0
1603354200000|2020-10-22 08:10:00|39192.13|39192.13|39221.66|39221.66|39221.66|39221.66|39133.61|39133.61|0
1603354500000|2020-10-22 08:15:00|39236.21|39236.21|39126.47|39126.47|39269.32|39269.32|39125.13|39125.13|0
1603354800000|2020-10-22 08:20:00|39141.01|39141.01|39167.61|39167.61|39167.61|39167.61|39082.82|39082.82|0
1603355100000|2020-10-22 08:25:00|39160.33|39160.33|39235.17|39235.17|39235.17|39235.17|39150.38|39150.38|0
1603355400000|2020-10-22 08:30:00|39237.85|39237.85|39130.66|39130.66|39237.85|39237.85|39130.66|39130.66|0
1603355700000|2020-10-22 08:35:00|39116.11|39116.11|39171.62|39171.62|39171.62|39171.62|39096.21|39096.21|0
1603356000000|2020-10-22 08:40:00|39164.35|39164.35|39131.82|39131.82|39164.35|39164.35|39100.05|39100.05|0
1603356300000|2020-10-22 08:45:00|39133.16|39133.16|39109.24|39109.24|39133.16|39133.16|39070.95|39070.95|0
1603356600000|2020-10-22 08:50:00|39110.58|39110.58|39028.07|39028.07|39110.58|39110.58|39010.84|39010.84|0
1603356900000|2020-10-22 08:55:00|39032.08|39032.08|38983.84|38983.84|39075.73|39075.73|38983.84|38983.84|0
1603357200000|2020-10-22 09:00:00|38991.12|38991.12|38987.1|38987.1|39026.15|39026.15|38985.76|38985.76|0
1603357500000|2020-10-22 09:05:00|38995.71|38995.71|39006.42|39006.42|39026.9|39026.9|38982.5|38982.5|0
1603357800000|2020-10-22 09:10:00|39013.7|39013.7|38914.54|38914.54|39017.71|39017.71|38914.54|38914.54|0
1603358100000|2020-10-22 09:15:00|38921.81|38921.81|38944.21|38944.21|38981.92|38981.92|38921.81|38921.81|0
1603358400000|2020-10-22 09:20:00|38958.76|38958.76|38864.02|38864.02|38958.76|38958.76|38862.69|38862.69|0
1603358700000|2020-10-22 09:25:00|38885.85|38885.85|38984.42|38984.42|38991.7|38991.7|38865.36|38865.36|0
1603359000000|2020-10-22 09:30:00|38983.08|38983.08|38927.57|38927.57|38997.63|38997.63|38898.47|38898.47|0
1603359300000|2020-10-22 09:35:00|38913.02|38913.02|38952.29|38952.29|38983.84|38983.84|38911.68|38911.68|0
1603359600000|2020-10-22 09:40:00|38959.57|38959.57|38942.92|38942.92|38976.03|38976.03|38942.92|38942.92|0
1603359900000|2020-10-22 09:45:00|38950.2|38950.2|38890.04|38890.04|38976.03|38976.03|38890.04|38890.04|0
1603360200000|2020-10-22 09:50:00|38904.59|38904.59|38934.94|38934.94|38934.94|38934.94|38897.31|38897.31|0
1603360500000|2020-10-22 09:55:00|38936.28|38936.28|38894.56|38894.56|38937.62|38937.62|38894.56|38894.56|0
1603360800000|2020-10-22 10:00:00|38891.88|38891.88|38856.75|38856.75|38899.15|38899.15|38838.19|38838.19|0
1603361100000|2020-10-22 10:05:00|38854.07|38854.07|38839.17|38839.17|38865.94|38865.94|38830.56|38830.56|0
1603361400000|2020-10-22 10:10:00|38845.11|38845.11|38852.96|38852.96|38852.96|38852.96|38806.64|38806.64|0
1603361700000|2020-10-22 10:15:00|38854.3|38854.3|38945.78|38945.78|38945.78|38945.78|38832.48|38832.48|0
1603362000000|2020-10-22 10:20:00|38953.05|38953.05|38930.57|38930.57|39013.97|39013.97|38930.57|38930.57|0
1603362300000|2020-10-22 10:25:00|38933.25|38933.25|38925.97|38925.97|38940.52|38940.52|38892.86|38892.86|0
1603362600000|2020-10-22 10:30:00|38928.65|38928.65|38908.75|38908.75|38949.13|38949.13|38878.31|38878.31|0
1603362900000|2020-10-22 10:35:00|38911.43|38911.43|38937.22|38937.22|38973.63|38973.63|38911.43|38911.43|0
1603363200000|2020-10-22 10:40:00|38938.55|38938.55|38966.89|38966.89|38976.84|38976.84|38919.99|38919.99|0
1603363500000|2020-10-22 10:45:00|38959.62|38959.62|38928.45|38928.45|38977.6|38977.6|38921.18|38921.18|0
1603363800000|2020-10-22 10:50:00|38929.79|38929.79|38957.42|38957.42|38971.97|38971.97|38929.79|38929.79|0
1603364100000|2020-10-22 10:55:00|38950.15|38950.15|38996.77|38996.77|39012.66|39012.66|38921.05|38921.05|0
1603364400000|2020-10-22 11:00:00|39011.32|39011.32|38957.85|38957.85|39016.67|39016.67|38950.58|38950.58|0
1603364700000|2020-10-22 11:05:00|38965.13|38965.13|38988.34|38988.34|39002.83|39002.83|38965.13|38965.13|0
1603365000000|2020-10-22 11:10:00|38987|38987|38999.22|38999.22|39015.11|39015.11|38987|38987|0
1603365300000|2020-10-22 11:15:00|38997.88|38997.88|38995.89|38995.89|39019.05|39019.05|38987.93|38987.93|0
1603365600000|2020-10-22 11:20:00|38994.55|38994.55|38956.34|38956.34|39027.66|39027.66|38956.34|38956.34|0
1603365900000|2020-10-22 11:25:00|38949.07|38949.07|38968.97|38968.97|38976.25|38976.25|38934.52|38934.52|0
1603366200000|2020-10-22 11:30:00|38970.31|38970.31|38970.99|38970.99|39000.08|39000.08|38970.31|38970.31|0
1603366500000|2020-10-22 11:35:00|38969.65|38969.65|38952.42|38952.42|38986.16|38986.16|38952.42|38952.42|0
1603366800000|2020-10-22 11:40:00|38951.08|38951.08|38950|38950|38971.82|38971.82|38950|38950|0
1603367100000|2020-10-22 11:45:00|38948.66|38948.66|39003.64|39003.64|39003.64|39003.64|38934.11|38934.11|0
1603367400000|2020-10-22 11:50:00|39004.98|39004.98|39047.41|39047.41|39047.41|39047.41|38977.8|38977.8|0
1603367700000|2020-10-22 11:55:00|39048.04|39048.04|38998.96|38998.96|39049.29|39049.29|38962.59|38962.59|0
1603368000000|2020-10-22 12:00:00|39001.63|39001.63|39031.49|39031.49|39031.49|39031.49|39001.63|39001.63|0
1603368300000|2020-10-22 12:05:00|39024.21|39024.21|39108.24|39108.24|39114.18|39114.18|39016.94|39016.94|0
1603368600000|2020-10-22 12:10:00|39106.9|39106.9|39068.08|39068.08|39116.9|39116.9|39058.71|39058.71|0
1603368900000|2020-10-22 12:15:00|39066.74|39066.74|39014.92|39014.92|39066.74|39066.74|39000.37|39000.37|0
1603369200000|2020-10-22 12:20:00|39007.64|39007.64|39029.3|39029.3|39029.3|39029.3|38994.43|38994.43|0
1603369500000|2020-10-22 12:25:00|39014.75|39014.75|39015.28|39015.28|39029.83|39029.83|38994.8|38994.8|0
1603369800000|2020-10-22 12:30:00|39022.56|39022.56|38945.75|38945.75|39042.46|39042.46|38922.59|38922.59|0
1603370100000|2020-10-22 12:35:00|38931.21|38931.21|38920.22|38920.22|38934.18|38934.18|38895.14|38895.14|0
1603370400000|2020-10-22 12:40:00|38927.49|38927.49|38983.87|38983.87|38983.87|38983.87|38905.67|38905.67|0
1603370700000|2020-10-22 12:45:00|38991.14|38991.14|38997.48|38997.48|39007.43|39007.43|38968.38|38968.38|0
1603371000000|2020-10-22 12:50:00|38982.93|38982.93|39003.41|39003.41|39026.57|39026.57|38968.38|38968.38|0
1603371300000|2020-10-22 12:55:00|39002.61|39002.61|38980.92|38980.92|39003.41|39003.41|38960.35|38960.35|0
1603371600000|2020-10-22 13:00:00|39002.74|39002.74|39014.15|39014.15|39020.09|39020.09|38990.36|38990.36|0
1603371900000|2020-10-22 13:05:00|38999.6|38999.6|38981.04|38981.04|38999.6|38999.6|38969.17|38969.17|0
1603372200000|2020-10-22 13:10:00|38966.49|38966.49|38967.83|38967.83|38975.1|38975.1|38953.28|38953.28|0
1603372500000|2020-10-22 13:15:00|38969.17|38969.17|38946.59|38946.59|38976.44|38976.44|38932.04|38932.04|0
1603372800000|2020-10-22 13:20:00|38945.25|38945.25|38924.67|38924.67|38965.73|38965.73|38924.67|38924.67|0
1603373100000|2020-10-22 13:25:00|38931.95|38931.95|38949.09|38949.09|38960.96|38960.96|38931.95|38931.95|0
1603373400000|2020-10-22 13:30:00|38941.82|38941.82|38922.67|38922.67|38960.38|38960.38|38896.83|38896.83|0
1603373700000|2020-10-22 13:35:00|38917.32|38917.32|38900.09|38900.09|38951.01|38951.01|38900.09|38900.09|0
1603374000000|2020-10-22 13:40:00|38907.37|38907.37|38942.22|38942.22|38948.15|38948.15|38878.67|38878.67|0
1603374300000|2020-10-22 13:45:00|38949.49|38949.49|38976.67|38976.67|38988.54|38988.54|38949.49|38949.49|0
1603374600000|2020-10-22 13:50:00|38969.4|38969.4|38954.85|38954.85|38985.28|38985.28|38946.24|38946.24|0
1603374900000|2020-10-22 13:55:00|38947.57|38947.57|38915.22|38915.22|38947.57|38947.57|38906.61|38906.61|0
1603375200000|2020-10-22 14:00:00|38907.95|38907.95|38890.01|38890.01|38941.06|38941.06|38883.45|38883.45|0
1603375500000|2020-10-22 14:05:00|38897.28|38897.28|38915.94|38915.94|38921.96|38921.96|38884.25|38884.25|0
1603375800000|2020-10-22 14:10:00|38923.22|38923.22|38935.26|38935.26|38948.47|38948.47|38909.43|38909.43|0
1603376100000|2020-10-22 14:15:00|38927.99|38927.99|38920.72|38920.72|38946.55|38946.55|38919.38|38919.38|0
1603376400000|2020-10-22 14:20:00|38922.05|38922.05|38872.52|38872.52|38945.69|38945.69|38872.52|38872.52|0
1603376700000|2020-10-22 14:25:00|38887.07|38887.07|38905.99|38905.99|38917.28|38917.28|38868.28|38868.28|0
1603377000000|2020-10-22 14:30:00|38913.27|38913.27|38881.49|38881.49|38923.22|38923.22|38858.33|38858.33|0
1603377300000|2020-10-22 14:35:00|38878.82|38878.82|38867.12|38867.12|38916.52|38916.52|38867.12|38867.12|0
1603377600000|2020-10-22 14:40:00|38859.85|38859.85|38832.04|38832.04|38873.06|38873.06|38832.04|38832.04|0
1603377900000|2020-10-22 14:45:00|38846.59|38846.59|38847.25|38847.25|38863.82|38863.82|38806.86|38806.86|0
1603378200000|2020-10-22 14:50:00|38854.52|38854.52|38867.07|38867.07|38913.47|38913.47|38838.63|38838.63|0
1603378500000|2020-10-22 14:55:00|38867.48|38867.48|38828.79|38828.79|38877.43|38877.43|38827.17|38827.17|0
1603378800000|2020-10-22 15:00:00|38836.06|38836.06|38873.41|38873.41|38874.12|38874.12|38822.85|38822.85|0
1603379100000|2020-10-22 15:05:00|38880.68|38880.68|38886.85|38886.85|38926.48|38926.48|38873.41|38873.41|0
1603379400000|2020-10-22 15:10:00|38888.19|38888.19|38904.7|38904.7|38930.49|38930.49|38888.19|38888.19|0
1603379700000|2020-10-22 15:15:00|38897.43|38897.43|38901.26|38901.26|38952.99|38952.99|38884.85|38884.85|0
1603380000000|2020-10-22 15:20:00|38915.81|38915.81|38964.2|38964.2|38964.2|38964.2|38915.81|38915.81|0
1603380300000|2020-10-22 15:25:00|38962.86|38962.86|38888.23|38888.23|38962.86|38962.86|38883.32|38883.32|0
1603437300000|2020-10-23 07:15:00|38779.04|38779.04|38758.76|38758.76|38783.64|38783.64|38683.93|38683.93|0
1603437600000|2020-10-23 07:20:00|38760.1|38760.1|38640.51|38640.51|38766.04|38766.04|38640.51|38640.51|0
1603437900000|2020-10-23 07:25:00|38647.78|38647.78|38641.85|38641.85|38687.59|38687.59|38620.03|38620.03|0
1603438200000|2020-10-23 07:30:00|38648.54|38648.54|38728.15|38728.15|38772.2|38772.2|38648.54|38648.54|0
1603438500000|2020-10-23 07:35:00|38720.88|38720.88|38770.93|38770.93|38770.93|38770.93|38691.96|38691.96|0
1603438800000|2020-10-23 07:40:00|38778.21|38778.21|38814.53|38814.53|38816.5|38816.5|38778.21|38778.21|0
1603439100000|2020-10-23 07:45:00|38836.35|38836.35|38840.74|38840.74|38863.4|38863.4|38823.14|38823.14|0
1603439400000|2020-10-23 07:50:00|38843.42|38843.42|38735.42|38735.42|38852.03|38852.03|38735.42|38735.42|0
1603439700000|2020-10-23 07:55:00|38728.15|38728.15|38737.32|38737.32|38751.86|38751.86|38709.56|38709.56|0
1603440000000|2020-10-23 08:00:00|38744.59|38744.59|38730.04|38730.04|38744.59|38744.59|38676.45|38676.45|0
1603440300000|2020-10-23 08:05:00|38731.38|38731.38|38644.68|38644.68|38770.43|38770.43|38644.68|38644.68|0
1603440600000|2020-10-23 08:10:00|38637.4|38637.4|38659.98|38659.98|38676.45|38676.45|38630.13|38630.13|0
1603440900000|2020-10-23 08:15:00|38657.3|38657.3|38640.31|38640.31|38658.92|38658.92|38628.21|38628.21|0
1603441200000|2020-10-23 08:20:00|38638.97|38638.97|38612.55|38612.55|38652.18|38652.18|38579.44|38579.44|0
1603441500000|2020-10-23 08:25:00|38627.1|38627.1|38622.37|38622.37|38634.37|38634.37|38599.21|38599.21|0
1603441800000|2020-10-23 08:30:00|38629.64|38629.64|38561.78|38561.78|38629.64|38629.64|38546.2|38546.2|0
1603442100000|2020-10-23 08:35:00|38558.95|38558.95|38546.78|38546.78|38574.54|38574.54|38546.78|38546.78|0
1603442400000|2020-10-23 08:40:00|38568.6|38568.6|38564.41|38564.41|38575.04|38575.04|38555.85|38555.85|0
1603442700000|2020-10-23 08:45:00|38586.23|38586.23|38609.26|38609.26|38611.94|38611.94|38583.15|38583.15|0
1603443000000|2020-10-23 08:50:00|38616.54|38616.54|38605.88|38605.88|38619.09|38619.09|38601.86|38601.86|0
1603443300000|2020-10-23 08:55:00|38604.54|38604.54|38623.58|38623.58|38628.13|38628.13|38587.31|38587.31|0
1603443600000|2020-10-23 09:00:00|38616.31|38616.31|38616.16|38616.16|38662.63|38662.63|38616.16|38616.16|0
1603443900000|2020-10-23 09:05:00|38612.14|38612.14|38617.27|38617.27|38645.25|38645.25|38612.14|38612.14|0
1603444200000|2020-10-23 09:10:00|38618.61|38618.61|38617.27|38617.27|38634.49|38634.49|38604.06|38604.06|0
1603444500000|2020-10-23 09:15:00|38618.61|38618.61|38634.49|38634.49|38664.93|38664.93|38618.61|38618.61|0
1603444800000|2020-10-23 09:20:00|38641.77|38641.77|38622.66|38622.66|38641.77|38641.77|38619.27|38619.27|0
1603445100000|2020-10-23 09:25:00|38624|38624|38641.22|38641.22|38648.49|38648.49|38624|38624|0
1603445400000|2020-10-23 09:30:00|38643.9|38643.9|38688.3|38688.3|38695.57|38695.57|38643.9|38643.9|0
1603445700000|2020-10-23 09:35:00|38689.64|38689.64|38718.15|38718.15|38718.15|38718.15|38689.64|38689.64|0
1603446000000|2020-10-23 09:40:00|38716.81|38716.81|38716.81|38716.81|38718.15|38718.15|38709.54|38709.54|0
1603446300000|2020-10-23 09:45:00|38718.15|38718.15|38755.86|38755.86|38755.86|38755.86|38718.15|38718.15|0
1603446600000|2020-10-23 09:50:00|38763.13|38763.13|38755.86|38755.86|38786.29|38786.29|38755.86|38755.86|0
1603446900000|2020-10-23 09:55:00|38757.2|38757.2|38738.2|38738.2|38760.02|38760.02|38738.2|38738.2|0
1603447200000|2020-10-23 10:00:00|38740.88|38740.88|38808.44|38808.44|38808.44|38808.44|38740.88|38740.88|0
1603447500000|2020-10-23 10:05:00|38786.62|38786.62|38857.44|38857.44|38864.71|38864.71|38786.62|38786.62|0
1603447800000|2020-10-23 10:10:00|38871.99|38871.99|38901.08|38901.08|38921.57|38921.57|38871.99|38871.99|0
1603448100000|2020-10-23 10:15:00|38902.42|38902.42|38922.15|38922.15|38930.76|38930.76|38892.47|38892.47|0
1603448400000|2020-10-23 10:20:00|38929.42|38929.42|38925.51|38925.51|38933.44|38933.44|38894.39|38894.39|0
1603448700000|2020-10-23 10:25:00|38910.96|38910.96|38856.78|38856.78|38910.96|38910.96|38849.51|38849.51|0
1603449000000|2020-10-23 10:30:00|38871.33|38871.33|38909.04|38909.04|38909.04|38909.04|38864.06|38864.06|0
1603449300000|2020-10-23 10:35:00|38916.31|38916.31|38975.84|38975.84|38975.84|38975.84|38916.31|38916.31|0
1603449600000|2020-10-23 10:40:00|38968.57|38968.57|38967.23|38967.23|38996.33|38996.33|38961.3|38961.3|0
1603449900000|2020-10-23 10:45:00|38981.78|38981.78|39020.83|39020.83|39020.83|39020.83|38981.78|38981.78|0
1603450200000|2020-10-23 10:50:00|39013.55|39013.55|39008.91|39008.91|39020.83|39020.83|39004.94|39004.94|0
1603450500000|2020-10-23 10:55:00|39023.46|39023.46|38977.54|38977.54|39023.46|39023.46|38977.54|38977.54|0
1603450800000|2020-10-23 11:00:00|38978.88|38978.88|38964.15|38964.15|38980.8|38980.8|38930.46|38930.46|0
1603451100000|2020-10-23 11:05:00|38963.52|38963.52|38958.88|38958.88|38976.73|38976.73|38952.23|38952.23|0
1603451400000|2020-10-23 11:10:00|38962.9|38962.9|38963.57|38963.57|38982.72|38982.72|38949.02|38949.02|0
1603451700000|2020-10-23 11:15:00|38962.23|38962.23|38926.44|38926.44|38962.23|38962.23|38925.11|38925.11|0
1603452000000|2020-10-23 11:20:00|38925.11|38925.11|38981.38|38981.38|38981.38|38981.38|38925.11|38925.11|0
1603452300000|2020-10-23 11:25:00|38974.1|38974.1|39005.88|39005.88|39005.88|39005.88|38974.1|38974.1|0
1603452600000|2020-10-23 11:30:00|38991.33|38991.33|39005.57|39005.57|39022.39|39022.39|38987.31|38987.31|0
1603452900000|2020-10-23 11:35:00|39004.23|39004.23|39006.33|39006.33|39012.26|39012.26|38996.38|38996.38|0
1603453200000|2020-10-23 11:40:00|39004.99|39004.99|39039.44|39039.44|39039.44|39039.44|39004.99|39004.99|0
1603453500000|2020-10-23 11:45:00|39024.89|39024.89|39010.34|39010.34|39024.89|39024.89|39010.34|39010.34|0
1603453800000|2020-10-23 11:50:00|39011.68|39011.68|38997.13|38997.13|39011.68|39011.68|38989.86|38989.86|0
1603454100000|2020-10-23 11:55:00|38989.86|38989.86|38984.51|38984.51|39004.99|39004.99|38967.28|38967.28|0
1603454400000|2020-10-23 12:00:00|38977.23|38977.23|39012.97|39012.97|39027.52|39027.52|38977.23|38977.23|0
1603454700000|2020-10-23 12:05:00|39020.25|39020.25|39050.68|39050.68|39065.23|39065.23|39012.97|39012.97|0
1603455000000|2020-10-23 12:10:00|39036.13|39036.13|39020.25|39020.25|39036.13|39036.13|39014.31|39014.31|0
1603455300000|2020-10-23 12:15:00|39034.8|39034.8|39024.97|39024.97|39064.65|39064.65|39024.97|39024.97|0
1603455600000|2020-10-23 12:20:00|39032.25|39032.25|38979.28|38979.28|39034.21|39034.21|38979.28|38979.28|0
1603455900000|2020-10-23 12:25:00|38964.73|38964.73|38913.06|38913.06|38966.65|38966.65|38905.78|38905.78|0
1603456200000|2020-10-23 12:30:00|38915.74|38915.74|38948.85|38948.85|38956.12|38956.12|38915.74|38915.74|0
1603456500000|2020-10-23 12:35:00|38941.57|38941.57|38952.86|38952.86|38961.48|38961.48|38932.96|38932.96|0
1603456800000|2020-10-23 12:40:00|38953.49|38953.49|38999.18|38999.18|39015.07|39015.07|38945.59|38945.59|0
1603457100000|2020-10-23 12:45:00|38997.84|38997.84|38973.35|38973.35|38997.84|38997.84|38973.35|38973.35|0
1603457400000|2020-10-23 12:50:00|38987.89|38987.89|38996.51|38996.51|38997.84|38997.84|38958.8|38958.8|0
1603457700000|2020-10-23 12:55:00|38997.84|38997.84|39006.46|39006.46|39021.01|39021.01|38997.84|38997.84|0
1603458000000|2020-10-23 13:00:00|38999.18|38999.18|38993.9|38993.9|39021.54|39021.54|38993.9|38993.9|0
1603458300000|2020-10-23 13:05:00|38993.5|38993.5|38999.08|38999.08|39003.1|39003.1|38974|38974|0
1603458600000|2020-10-23 13:10:00|38997.74|38997.74|38995.07|38995.07|39022.24|39022.24|38995.07|38995.07|0
1603458900000|2020-10-23 13:15:00|38987.79|38987.79|38982.79|38982.79|38990.06|38990.06|38975.52|38975.52|0
1603459200000|2020-10-23 13:20:00|38975.52|38975.52|38980.06|38980.06|38980.06|38980.06|38962.84|38962.84|0
1603459500000|2020-10-23 13:25:00|38978.72|38978.72|38990.59|38990.59|38993.27|38993.27|38964.18|38964.18|0
1603459800000|2020-10-23 13:30:00|38983.32|38983.32|39025.63|39025.63|39050.12|39050.12|38980.64|38980.64|0
1603460100000|2020-10-23 13:35:00|39011.08|39011.08|39016.08|39016.08|39026.03|39026.03|38995.19|38995.19|0
1603460400000|2020-10-23 13:40:00|39008.8|39008.8|38979.18|38979.18|39008.8|39008.8|38972.44|38972.44|0
1603460700000|2020-10-23 13:45:00|38977.84|38977.84|39032.02|39032.02|39047.32|39047.32|38977.84|38977.84|0
1603461000000|2020-10-23 13:50:00|39010.19|39010.19|39067.58|39067.58|39067.58|39067.58|39010.19|39010.19|0
1603461300000|2020-10-23 13:55:00|39060.3|39060.3|39078.11|39078.11|39089.4|39089.4|39060.3|39060.3|0
1603461600000|2020-10-23 14:00:00|39092.66|39092.66|39045|39045|39093.99|39093.99|39015.9|39015.9|0
1603461900000|2020-10-23 14:05:00|39066.82|39066.82|39087.22|39087.22|39116.31|39116.31|39059.54|39059.54|0
1603462200000|2020-10-23 14:10:00|39079.95|39079.95|39055.27|39055.27|39081.28|39081.28|39052.59|39052.59|0
1603462500000|2020-10-23 14:15:00|39053.93|39053.93|39024.43|39024.43|39061.21|39061.21|39014.48|39014.48|0
1603462800000|2020-10-23 14:20:00|39017.16|39017.16|39013.27|39013.27|39038.98|39038.98|39001.98|39001.98|0
1603463100000|2020-10-23 14:25:00|39020.55|39020.55|38961.02|38961.02|39042.37|39042.37|38961.02|38961.02|0
1603463400000|2020-10-23 14:30:00|38968.29|38968.29|38941.29|38941.29|38968.29|38968.29|38941.29|38941.29|0
1603463700000|2020-10-23 14:35:00|38934.02|38934.02|38928.79|38928.79|38951.95|38951.95|38921.52|38921.52|0
1603464000000|2020-10-23 14:40:00|38927.45|38927.45|38871.18|38871.18|38927.45|38927.45|38862.57|38862.57|0
1603464300000|2020-10-23 14:45:00|38863.91|38863.91|38836.15|38836.15|38872.52|38872.52|38826.2|38826.2|0
1603464600000|2020-10-23 14:50:00|38828.88|38828.88|38835.75|38835.75|38865.25|38865.25|38820.26|38820.26|0
1603464900000|2020-10-23 14:55:00|38828.47|38828.47|38804.73|38804.73|38854.31|38854.31|38804.73|38804.73|0
1603465200000|2020-10-23 15:00:00|38797.46|38797.46|38794.78|38794.78|38807.99|38807.99|38772.96|38772.96|0
1603465500000|2020-10-23 15:05:00|38802.05|38802.05|38751.14|38751.14|38809.33|38809.33|38736.59|38736.59|0
1603465800000|2020-10-23 15:10:00|38743.86|38743.86|38752.48|38752.48|38752.48|38752.48|38722.04|38722.04|0
1603466100000|2020-10-23 15:15:00|38759.75|38759.75|38721.33|38721.33|38774.3|38774.3|38692.24|38692.24|0
1603466400000|2020-10-23 15:20:00|38728.6|38728.6|38665.46|38665.46|38728.6|38728.6|38658.19|38658.19|0
1603466700000|2020-10-23 15:25:00|38666.8|38666.8|38703.43|38703.43|38704.68|38704.68|38664.96|38664.96|0
1603700100000|2020-10-26 08:15:00|38736.19|38736.19|38648.11|38648.11|38758.01|38758.01|38645.43|38645.43|0
1603700400000|2020-10-26 08:20:00|38633.56|38633.56|38517.01|38517.01|38640.84|38640.84|38507.05|38507.05|0
1603700700000|2020-10-26 08:25:00|38512.99|38512.99|38487.68|38487.68|38541.5|38541.5|38487.68|38487.68|0
1603701000000|2020-10-26 08:30:00|38473.13|38473.13|38328.77|38328.77|38473.13|38473.13|38318.82|38318.82|0
1603701300000|2020-10-26 08:35:00|38330.11|38330.11|38427.91|38427.91|38461.39|38461.39|38329.7|38329.7|0
1603701600000|2020-10-26 08:40:00|38426.57|38426.57|38432.28|38432.28|38436.3|38436.3|38391.19|38391.19|0
1603701900000|2020-10-26 08:45:00|38439.56|38439.56|38452.18|38452.18|38493.91|38493.91|38427.68|38427.68|0
1603702200000|2020-10-26 08:50:00|38453.52|38453.52|38538.71|38538.71|38538.71|38538.71|38451.88|38451.88|0
1603702500000|2020-10-26 08:55:00|38540.05|38540.05|38545.4|38545.4|38550.76|38550.76|38515.55|38515.55|0
1603702800000|2020-10-26 09:00:00|38541.39|38541.39|38553.03|38553.03|38564.55|38564.55|38516.66|38516.66|0
1603703100000|2020-10-26 09:05:00|38555.71|38555.71|38551.24|38551.24|38570.38|38570.38|38543.96|38543.96|0
1603703400000|2020-10-26 09:10:00|38565.78|38565.78|38594.17|38594.17|38608.72|38608.72|38565.78|38565.78|0
1603703700000|2020-10-26 09:15:00|38601.44|38601.44|38579.62|38579.62|38615.99|38615.99|38579.62|38579.62|0
1603704000000|2020-10-26 09:20:00|38572.35|38572.35|38546.71|38546.71|38588.82|38588.82|38546.71|38546.71|0
1603704300000|2020-10-26 09:25:00|38539.44|38539.44|38496.15|38496.15|38539.44|38539.44|38492.89|38492.89|0
1603704600000|2020-10-26 09:30:00|38497.49|38497.49|38465.67|38465.67|38498.83|38498.83|38465.67|38465.67|0
1603704900000|2020-10-26 09:35:00|38467.01|38467.01|38491.33|38491.33|38509.31|38509.31|38467.01|38467.01|0
1603705200000|2020-10-26 09:40:00|38492.67|38492.67|38466.25|38466.25|38492.67|38492.67|38454.96|38454.96|0
1603705500000|2020-10-26 09:45:00|38463.57|38463.57|38476.23|38476.23|38483.5|38483.5|38463.57|38463.57|0
1603705800000|2020-10-26 09:50:00|38468.96|38468.96|38462.44|38462.44|38468.96|38468.96|38449.05|38449.05|0
1603706100000|2020-10-26 09:55:00|38476.99|38476.99|38418.8|38418.8|38476.99|38476.99|38404.25|38404.25|0
1603706400000|2020-10-26 10:00:00|38404.83|38404.83|38400.94|38400.94|38433.93|38433.93|38395.59|38395.59|0
1603706700000|2020-10-26 10:05:00|38415.49|38415.49|38347.35|38347.35|38415.49|38415.49|38347.35|38347.35|0
1603707000000|2020-10-26 10:10:00|38340.08|38340.08|38359.32|38359.32|38366.6|38366.6|38308.93|38308.93|0
1603707300000|2020-10-26 10:15:00|38366.6|38366.6|38332.93|38332.93|38375.21|38375.21|38318.38|38318.38|0
1603707600000|2020-10-26 10:20:00|38318.38|38318.38|38302.49|38302.49|38318.38|38318.38|38295.22|38295.22|0
1603707900000|2020-10-26 10:25:00|38303.3|38303.3|38274.74|38274.74|38303.3|38303.3|38237.03|38237.03|0
1603708200000|2020-10-26 10:30:00|38267.46|38267.46|38245.46|38245.46|38277.41|38277.41|38238.19|38238.19|0
1603708500000|2020-10-26 10:35:00|38248.14|38248.14|38253.35|38253.35|38275.9|38275.9|38244.12|38244.12|0
1603708800000|2020-10-26 10:40:00|38254.68|38254.68|38190.56|38190.56|38254.68|38254.68|38183.28|38183.28|0
1603709100000|2020-10-26 10:45:00|38176.01|38176.01|38209.17|38209.17|38226.39|38226.39|38160.25|38160.25|0
1603709400000|2020-10-26 10:50:00|38216.44|38216.44|38239.6|38239.6|38245.54|38245.54|38211.85|38211.85|0
1603709700000|2020-10-26 10:55:00|38238.26|38238.26|38301.76|38301.76|38309.04|38309.04|38238.26|38238.26|0
1603710000000|2020-10-26 11:00:00|38303.1|38303.1|38283.2|38283.2|38338.89|38338.89|38264.05|38264.05|0
1603710300000|2020-10-26 11:05:00|38275.92|38275.92|38232.1|38232.1|38281.86|38281.86|38210.28|38210.28|0
1603710600000|2020-10-26 11:10:00|38236.12|38236.12|38265.39|38265.39|38272.67|38272.67|38236.12|38236.12|0
1603710900000|2020-10-26 11:15:00|38272.67|38272.67|38246.2|38246.2|38279.94|38279.94|38238.93|38238.93|0
1603711200000|2020-10-26 11:20:00|38238.93|38238.93|38247.36|38247.36|38268.02|38268.02|38228.22|38228.22|0
1603711500000|2020-10-26 11:25:00|38240.09|38240.09|38214.88|38214.88|38247.36|38247.36|38214.88|38214.88|0
1603711800000|2020-10-26 11:30:00|38222.15|38222.15|38231.35|38231.35|38242.64|38242.64|38222.15|38222.15|0
1603712100000|2020-10-26 11:35:00|38216.8|38216.8|38195.05|38195.05|38216.8|38216.8|38193.13|38193.13|0
1603712400000|2020-10-26 11:40:00|38193.71|38193.71|38206.09|38206.09|38209.6|38209.6|38173.23|38173.23|0
1603712700000|2020-10-26 11:45:00|38204.75|38204.75|38236.52|38236.52|38236.52|38236.52|38196.13|38196.13|0
1603713000000|2020-10-26 11:50:00|38225.23|38225.23|38210.68|38210.68|38229.25|38229.25|38202.07|38202.07|0
1603713300000|2020-10-26 11:55:00|38203.41|38203.41|38167.62|38167.62|38203.41|38203.41|38167.62|38167.62|0
1603713600000|2020-10-26 12:00:00|38153.07|38153.07|38157.67|38157.67|38159.01|38159.01|38138.52|38138.52|0
1603713900000|2020-10-26 12:05:00|38159.01|38159.01|38113.27|38113.27|38164.94|38164.94|38108.67|38108.67|0
1603714200000|2020-10-26 12:10:00|38105.99|38105.99|38113.27|38113.27|38115.94|38115.94|38087.43|38087.43|0
1603714500000|2020-10-26 12:15:00|38098.72|38098.72|38157.85|38157.85|38157.85|38157.85|38098.72|38098.72|0
1603714800000|2020-10-26 12:20:00|38155.17|38155.17|38148.07|38148.07|38158.02|38158.02|38126.07|38126.07|0
1603715100000|2020-10-26 12:25:00|38145.39|38145.39|38153.43|38153.43|38153.43|38153.43|38136.78|38136.78|0
1603715400000|2020-10-26 12:30:00|38160.7|38160.7|38189.97|38189.97|38197.07|38197.07|38160.7|38160.7|0
1603715700000|2020-10-26 12:35:00|38192.65|38192.65|38173.51|38173.51|38192.65|38192.65|38140.39|38140.39|0
1603716000000|2020-10-26 12:40:00|38144.41|38144.41|38119.15|38119.15|38144.41|38144.41|38100.77|38100.77|0
1603716300000|2020-10-26 12:45:00|38111.88|38111.88|38095.99|38095.99|38111.88|38111.88|38070.91|38070.91|0
1603716600000|2020-10-26 12:50:00|38103.27|38103.27|38127.77|38127.77|38159.54|38159.54|38103.27|38103.27|0
1603716900000|2020-10-26 12:55:00|38142.31|38142.31|38203.18|38203.18|38210.46|38210.46|38120.49|38120.49|0
1603717200000|2020-10-26 13:00:00|38217.73|38217.73|38252.94|38252.94|38252.94|38252.94|38217.73|38217.73|0
1603717500000|2020-10-26 13:05:00|38260.21|38260.21|38276.68|38276.68|38282.61|38282.61|38231.7|38231.7|0
1603717800000|2020-10-26 13:10:00|38269.4|38269.4|38330.27|38330.27|38337.55|38337.55|38254.86|38254.86|0
1603718100000|2020-10-26 13:15:00|38327.6|38327.6|38321.66|38321.66|38336.21|38336.21|38304.44|38304.44|0
1603718400000|2020-10-26 13:20:00|38314.39|38314.39|38314.39|38314.39|38367.98|38367.98|38314.39|38314.39|0
1603718700000|2020-10-26 13:25:00|38311.71|38311.71|38307.74|38307.74|38314.39|38314.39|38277.39|38277.39|0
1603719000000|2020-10-26 13:30:00|38300.47|38300.47|38326.3|38326.3|38333.58|38333.58|38293.19|38293.19|0
1603719300000|2020-10-26 13:35:00|38340.85|38340.85|38339.51|38339.51|38399.04|38399.04|38338.17|38338.17|0
1603719600000|2020-10-26 13:40:00|38346.79|38346.79|38328.48|38328.48|38346.79|38346.79|38296.71|38296.71|0
1603719900000|2020-10-26 13:45:00|38343.03|38343.03|38333.35|38333.35|38359.19|38359.19|38311.53|38311.53|0
1603720200000|2020-10-26 13:50:00|38336.03|38336.03|38332.77|38332.77|38365.13|38365.13|38321.48|38321.48|0
1603720500000|2020-10-26 13:55:00|38347.32|38347.32|38318.81|38318.81|38354.6|38354.6|38311.53|38311.53|0
1603720800000|2020-10-26 14:00:00|38326.08|38326.08|38359.06|38359.06|38391.55|38391.55|38326.08|38326.08|0
1603721100000|2020-10-26 14:05:00|38366.34|38366.34|38379.67|38379.67|38379.67|38379.67|38334.69|38334.69|0
1603721400000|2020-10-26 14:10:00|38379.04|38379.04|38409.48|38409.48|38410.82|38410.82|38377.7|38377.7|0
1603721700000|2020-10-26 14:15:00|38412.15|38412.15|38372.48|38372.48|38412.15|38412.15|38359.85|38359.85|0
1603722000000|2020-10-26 14:20:00|38379.75|38379.75|38359.27|38359.27|38402.91|38402.91|38359.27|38359.27|0
1603722300000|2020-10-26 14:25:00|38366.54|38366.54|38321.56|38321.56|38373.82|38373.82|38321.56|38321.56|0
1603722600000|2020-10-26 14:30:00|38314.29|38314.29|38282.47|38282.47|38314.29|38314.29|38236.15|38236.15|0
1603722900000|2020-10-26 14:35:00|38275.19|38275.19|38295.1|38295.1|38295.1|38295.1|38267.92|38267.92|0
1603723200000|2020-10-26 14:40:00|38302.37|38302.37|38315|38315|38329.55|38329.55|38293.18|38293.18|0
1603723500000|2020-10-26 14:45:00|38307.73|38307.73|38322.85|38322.85|38349.32|38349.32|38299.69|38299.69|0
1603723800000|2020-10-26 14:50:00|38330.13|38330.13|38331.22|38331.22|38338.49|38338.49|38291.08|38291.08|0
1603724100000|2020-10-26 14:55:00|38323.94|38323.94|38274.94|38274.94|38323.94|38323.94|38274.94|38274.94|0
1603724400000|2020-10-26 15:00:00|38273.6|38273.6|38294.67|38294.67|38294.67|38294.67|38249.11|38249.11|0
1603724700000|2020-10-26 15:05:00|38287.39|38287.39|38240.32|38240.32|38299.27|38299.27|38211.22|38211.22|0
1603725000000|2020-10-26 15:10:00|38233.04|38233.04|38262.14|38262.14|38296.59|38296.59|38233.04|38233.04|0
1603725300000|2020-10-26 15:15:00|38254.86|38254.86|38154.95|38154.95|38254.86|38254.86|38152.27|38152.27|0
1603725600000|2020-10-26 15:20:00|38147.68|38147.68|38210.59|38210.59|38219.21|38219.21|38146.34|38146.34|0
1603725900000|2020-10-26 15:25:00|38225.14|38225.14|38245|38245|38259.54|38259.54|38220.5|38220.5|0
1603726200000|2020-10-26 15:30:00|38246.33|38246.33|38161.17|38161.17|38246.33|38246.33|38155.51|38155.51|0
1603726500000|2020-10-26 15:35:00|38168.44|38168.44|38196.83|38196.83|38200.85|38200.85|38155.24|38155.24|0
1603726800000|2020-10-26 15:40:00|38182.28|38182.28|38182.28|38182.28|38210.04|38210.04|38170.99|38170.99|0
1603727100000|2020-10-26 15:45:00|38189.56|38189.56|38184.2|38184.2|38210.04|38210.04|38175.59|38175.59|0
1603727400000|2020-10-26 15:50:00|38191.48|38191.48|38145.56|38145.56|38194.15|38194.15|38145.15|38145.15|0
1603727700000|2020-10-26 15:55:00|38138.29|38138.29|38167.91|38167.91|38193.75|38193.75|38138.29|38138.29|0
1603728000000|2020-10-26 16:00:00|38160.64|38160.64|38194.73|38194.73|38194.73|38194.73|38140.73|38140.73|0
1603728300000|2020-10-26 16:05:00|38187.46|38187.46|38214.81|38214.81|38245.25|38245.25|38187.46|38187.46|0
1603728600000|2020-10-26 16:10:00|38213.6|38213.6|38216.55|38216.55|38239.72|38239.72|38207.94|38207.94|0
1603728900000|2020-10-26 16:15:00|38223.83|38223.83|38250.6|38250.6|38250.6|38250.6|38214.81|38214.81|0
1603729200000|2020-10-26 16:20:00|38251.94|38251.94|38197.13|38197.13|38259.21|38259.21|38197.13|38197.13|0
1603729500000|2020-10-26 16:25:00|38204.41|38204.41|38144.98|38144.98|38204.41|38204.41|38117.7|38117.7|0
1603786500000|2020-10-27 08:15:00|38047.5|38047.5|38113.14|38113.14|38114.48|38114.48|38021.08|38021.08|0
1603786800000|2020-10-27 08:20:00|38114.48|38114.48|38097.08|38097.08|38114.48|38114.48|37987.21|37987.21|0
1603787100000|2020-10-27 08:25:00|38082.53|38082.53|37981.85|37981.85|38082.53|38082.53|37962.13|37962.13|0
1603787400000|2020-10-27 08:30:00|37974.58|37974.58|38025.67|38025.67|38068.74|38068.74|37974.58|37974.58|0
1603787700000|2020-10-27 08:35:00|38011.13|38011.13|37943.57|37943.57|38011.13|38011.13|37943.57|37943.57|0
1603788000000|2020-10-27 08:40:00|37950.84|37950.84|37893.99|37893.99|38000.6|38000.6|37893.99|37893.99|0
1603788300000|2020-10-27 08:45:00|37901.26|37901.26|37969.36|37969.36|37983.9|37983.9|37872.17|37872.17|0
1603788600000|2020-10-27 08:50:00|37968.02|37968.02|37984.4|37984.4|38030.81|38030.81|37965.34|37965.34|0
1603788900000|2020-10-27 08:55:00|37969.85|37969.85|37992.3|37992.3|37997.61|37997.61|37944.06|37944.06|0
1603789200000|2020-10-27 09:00:00|37993.64|37993.64|38019.3|38019.3|38027.33|38027.33|37971.82|37971.82|0
1603789500000|2020-10-27 09:05:00|38020.64|38020.64|37869.05|37869.05|38023.32|38023.32|37869.05|37869.05|0
1603789800000|2020-10-27 09:10:00|37876.33|37876.33|37856.42|37856.42|37892.79|37892.79|37834.6|37834.6|0
1603790100000|2020-10-27 09:15:00|37863.7|37863.7|37850.57|37850.57|37882.92|37882.92|37829.91|37829.91|0
1603790400000|2020-10-27 09:20:00|37851.91|37851.91|37872.97|37872.97|37913.36|37913.36|37833.35|37833.35|0
1603790700000|2020-10-27 09:25:00|37875.65|37875.65|37955.66|37955.66|37971.55|37971.55|37875.65|37875.65|0
1603791000000|2020-10-27 09:30:00|37948.39|37948.39|37958.52|37958.52|37958.52|37958.52|37921.97|37921.97|0
1603791300000|2020-10-27 09:35:00|37959.86|37959.86|38041.21|38041.21|38041.21|38041.21|37939.95|37939.95|0
1603791600000|2020-10-27 09:40:00|38033.93|38033.93|37985.52|37985.52|38041.21|38041.21|37970.97|37970.97|0
1603791900000|2020-10-27 09:45:00|37970.97|37970.97|37965.03|37965.03|37988.19|37988.19|37949.15|37949.15|0
1603792200000|2020-10-27 09:50:00|37966.37|37966.37|37950.49|37950.49|37980.92|37980.92|37950.49|37950.49|0
1603792500000|2020-10-27 09:55:00|37949.15|37949.15|37998.73|37998.73|37998.73|37998.73|37924.65|37924.65|0
1603792800000|2020-10-27 10:00:00|38006|38006|38039.11|38039.11|38047.72|38047.72|38006|38006|0
1603793100000|2020-10-27 10:05:00|38053.66|38053.66|38059.09|38059.09|38084.09|38084.09|38045.88|38045.88|0
1603793400000|2020-10-27 10:10:00|38088.18|38088.18|38154.45|38154.45|38169|38169|38088.18|38088.18|0
1603793700000|2020-10-27 10:15:00|38161.73|38161.73|38212.82|38212.82|38214.16|38214.16|38147.18|38147.18|0
1603794000000|2020-10-27 10:20:00|38227.37|38227.37|38189.58|38189.58|38234.64|38234.64|38157.81|38157.81|0
1603794300000|2020-10-27 10:25:00|38182.3|38182.3|38185.56|38185.56|38185.56|38185.56|38168.34|38168.34|0
1603794600000|2020-10-27 10:30:00|38171.01|38171.01|38150.61|38150.61|38185.56|38185.56|38150.61|38150.61|0
1603794900000|2020-10-27 10:35:00|38147.94|38147.94|38149.28|38149.28|38150.61|38150.61|38134.73|38134.73|0
1603795200000|2020-10-27 10:40:00|38142|38142|38163.24|38163.24|38169.18|38169.18|38124.78|38124.78|0
1603795500000|2020-10-27 10:45:00|38161.9|38161.9|38113.04|38113.04|38164.58|38164.58|38104.42|38104.42|0
1603795800000|2020-10-27 10:50:00|38120.31|38120.31|38122.99|38122.99|38131.6|38131.6|38115.71|38115.71|0
1603796100000|2020-10-27 10:55:00|38121.65|38121.65|38166.05|38166.05|38183.27|38183.27|38098.49|38098.49|0
1603796400000|2020-10-27 11:00:00|38173.32|38173.32|38144.81|38144.81|38196.48|38196.48|38144.81|38144.81|0
1603796700000|2020-10-27 11:05:00|38159.36|38159.36|38130.26|38130.26|38162.03|38162.03|38130.26|38130.26|0
1603797000000|2020-10-27 11:10:00|38137.53|38137.53|38153.42|38153.42|38154.76|38154.76|38137.53|38137.53|0
1603797300000|2020-10-27 11:15:00|38146.15|38146.15|38155.39|38155.39|38169.94|38169.94|38122.28|38122.28|0
1603797600000|2020-10-27 11:20:00|38148.11|38148.11|38128.21|38128.21|38148.11|38148.11|38107.73|38107.73|0
1603797900000|2020-10-27 11:25:00|38129.55|38129.55|38155.39|38155.39|38155.39|38155.39|38122.28|38122.28|0
1603798200000|2020-10-27 11:30:00|38156.73|38156.73|38179.89|38179.89|38192.51|38192.51|38156.73|38156.73|0
1603798500000|2020-10-27 11:35:00|38181.23|38181.23|38193.85|38193.85|38210.32|38210.32|38181.23|38181.23|0
1603798800000|2020-10-27 11:40:00|38196.53|38196.53|38204.48|38204.48|38207.82|38207.82|38187.92|38187.92|0
1603799100000|2020-10-27 11:45:00|38205.82|38205.82|38196.55|38196.55|38207.16|38207.16|38192.61|38192.61|0
1603799400000|2020-10-27 11:50:00|38197.89|38197.89|38177.41|38177.41|38197.89|38197.89|38168.79|38168.79|0
1603799700000|2020-10-27 11:55:00|38170.13|38170.13|38166.12|38166.12|38174.73|38174.73|38151.57|38151.57|0
1603800000000|2020-10-27 12:00:00|38164.78|38164.78|38143.71|38143.71|38167.46|38167.46|38142.38|38142.38|0
1603800300000|2020-10-27 12:05:00|38158.26|38158.26|38192.66|38192.66|38192.66|38192.66|38158.26|38158.26|0
1603800600000|2020-10-27 12:10:00|38185.39|38185.39|38169.37|38169.37|38199.94|38199.94|38167.41|38167.41|0
1603800900000|2020-10-27 12:15:00|38166.7|38166.7|38173.97|38173.97|38181.24|38181.24|38143.54|38143.54|0
1603801200000|2020-10-27 12:20:00|38171.29|38171.29|38172.63|38172.63|38189.86|38189.86|38165.36|38165.36|0
1603801500000|2020-10-27 12:25:00|38171.29|38171.29|38187.26|38187.26|38216.36|38216.36|38171.29|38171.29|0
1603801800000|2020-10-27 12:30:00|38185.92|38185.92|38207.75|38207.75|38215.02|38215.02|38184.59|38184.59|0
1603802100000|2020-10-27 12:35:00|38200.47|38200.47|38199.71|38199.71|38206.99|38206.99|38193.78|38193.78|0
1603802400000|2020-10-27 12:40:00|38206.99|38206.99|38242.02|38242.02|38242.02|38242.02|38206.99|38206.99|0
1603802700000|2020-10-27 12:45:00|38243.36|38243.36|38236.08|38236.08|38251.97|38251.97|38221.54|38221.54|0
1603803000000|2020-10-27 12:50:00|38221.54|38221.54|38195.7|38195.7|38221.54|38221.54|38189.76|38189.76|0
1603803300000|2020-10-27 12:55:00|38188.42|38188.42|38157.41|38157.41|38188.42|38188.42|38157.41|38157.41|0
1603803600000|2020-10-27 13:00:00|38156.07|38156.07|38140.79|38140.79|38156.07|38156.07|38118.39|38118.39|0
1603803900000|2020-10-27 13:05:00|38148.06|38148.06|38137.53|38137.53|38153.42|38153.42|38137.53|38137.53|0
1603804200000|2020-10-27 13:10:00|38140.21|38140.21|38119.72|38119.72|38156.09|38156.09|38113.79|38113.79|0
1603804500000|2020-10-27 13:15:00|38127|38127|38141.8|38141.8|38155.01|38155.01|38127|38127|0
1603804800000|2020-10-27 13:20:00|38140.46|38140.46|38134.65|38134.65|38149.07|38149.07|38127.38|38127.38|0
1603805100000|2020-10-27 13:25:00|38141.93|38141.93|38092.93|38092.93|38141.93|38141.93|38092.93|38092.93|0
1603805400000|2020-10-27 13:30:00|38100.2|38100.2|38141.17|38141.17|38141.17|38141.17|38093.51|38093.51|0
1603805700000|2020-10-27 13:35:00|38148.44|38148.44|38172.94|38172.94|38219.26|38219.26|38148.44|38148.44|0
1603806000000|2020-10-27 13:40:00|38180.22|38180.22|38145.01|38145.01|38180.22|38180.22|38129.88|38129.88|0
1603806300000|2020-10-27 13:45:00|38152.28|38152.28|38150.94|38150.94|38159.56|38159.56|38111.9|38111.9|0
1603806600000|2020-10-27 13:50:00|38165.49|38165.49|38256.79|38256.79|38262.73|38262.73|38165.49|38165.49|0
1603806900000|2020-10-27 13:55:00|38249.52|38249.52|38234.97|38234.97|38272.68|38272.68|38234.97|38234.97|0
1603807200000|2020-10-27 14:00:00|38220.42|38220.42|38199.94|38199.94|38220.42|38220.42|38153.62|38153.62|0
1603807500000|2020-10-27 14:05:00|38197.26|38197.26|38174.81|38174.81|38219.09|38219.09|38160.89|38160.89|0
1603807800000|2020-10-27 14:10:00|38182.09|38182.09|38192.62|38192.62|38193.96|38193.96|38166.78|38166.78|0
1603808100000|2020-10-27 14:15:00|38199.89|38199.89|38185.93|38185.93|38208.51|38208.51|38184.01|38184.01|0
1603808400000|2020-10-27 14:20:00|38184.59|38184.59|38162.77|38162.77|38191.86|38191.86|38129.66|38129.66|0
1603808700000|2020-10-27 14:25:00|38155.49|38155.49|38176.45|38176.45|38197.97|38197.97|38148.22|38148.22|0
1603809000000|2020-10-27 14:30:00|38169.18|38169.18|38194.84|38194.84|38194.84|38194.84|38134.55|38134.55|0
1603809300000|2020-10-27 14:35:00|38202.12|38202.12|38261.82|38261.82|38266.42|38266.42|38202.12|38202.12|0
1603809600000|2020-10-27 14:40:00|38260.48|38260.48|38223.12|38223.12|38277.71|38277.71|38221.78|38221.78|0
1603809900000|2020-10-27 14:45:00|38215.85|38215.85|38258.69|38258.69|38292.38|38292.38|38212.41|38212.41|0
1603810200000|2020-10-27 14:50:00|38251.41|38251.41|38218.98|38218.98|38273.23|38273.23|38209.02|38209.02|0
1603810500000|2020-10-27 14:55:00|38233.52|38233.52|38172.66|38172.66|38236.2|38236.2|38165.38|38165.38|0
1603810800000|2020-10-27 15:00:00|38179.93|38179.93|38211.7|38211.7|38211.7|38211.7|38145.48|38145.48|0
1603811100000|2020-10-27 15:05:00|38204.43|38204.43|38243.47|38243.47|38243.47|38243.47|38197.15|38197.15|0
1603811400000|2020-10-27 15:10:00|38236.2|38236.2|38228.35|38228.35|38258.78|38258.78|38225.67|38225.67|0
1603811700000|2020-10-27 15:15:00|38229.68|38229.68|38183.49|38183.49|38258.78|38258.78|38154.39|38154.39|0
1603812000000|2020-10-27 15:20:00|38168.94|38168.94|38276.13|38276.13|38276.13|38276.13|38168.94|38168.94|0
1603812300000|2020-10-27 15:25:00|38268.86|38268.86|38234.41|38234.41|38292.77|38292.77|38225.79|38225.79|0
1603812600000|2020-10-27 15:30:00|38241.68|38241.68|38229.63|38229.63|38244.36|38244.36|38199.2|38199.2|0
1603812900000|2020-10-27 15:35:00|38222.36|38222.36|38295.63|38295.63|38295.63|38295.63|38184.65|38184.65|0
1603813200000|2020-10-27 15:40:00|38310.18|38310.18|38326.64|38326.64|38333.92|38333.92|38280.32|38280.32|0
1603813500000|2020-10-27 15:45:00|38319.37|38319.37|38403.25|38403.25|38407.85|38407.85|38312.1|38312.1|0
1603813800000|2020-10-27 15:50:00|38410.52|38410.52|38447.83|38447.83|38469.65|38469.65|38386.96|38386.96|0
1603814100000|2020-10-27 15:55:00|38455.1|38455.1|38510.16|38510.16|38511.37|38511.37|38430.6|38430.6|0
1603814400000|2020-10-27 16:00:00|38502.88|38502.88|38531.22|38531.22|38539.83|38539.83|38465.18|38465.18|0
1603814700000|2020-10-27 16:05:00|38523.95|38523.95|38558.4|38558.4|38558.4|38558.4|38510.74|38510.74|0
1603815000000|2020-10-27 16:10:00|38559.74|38559.74|38549.66|38549.66|38579.51|38579.51|38525.29|38525.29|0
1603815300000|2020-10-27 16:15:00|38556.93|38556.93|38568.22|38568.22|38568.22|38568.22|38549.66|38549.66|0
1603815600000|2020-10-27 16:20:00|38569.56|38569.56|38567.64|38567.64|38586.2|38586.2|38554.43|38554.43|0
1603815900000|2020-10-27 16:25:00|38574.91|38574.91|38579.55|38579.55|38627.17|38627.17|38559.03|38559.03|0
1603872900000|2020-10-28 08:15:00|37954.3|37954.3|37854.96|37854.96|37958.31|37958.31|37786.24|37786.24|0
1603873200000|2020-10-28 08:20:00|37840.42|37840.42|37908.82|37908.82|37988.83|37988.83|37812.66|37812.66|0
1603873500000|2020-10-28 08:25:00|37894.27|37894.27|37907.31|37907.31|37931.55|37931.55|37816.58|37816.58|0
1603873800000|2020-10-28 08:30:00|37892.76|37892.76|37881.11|37881.11|37912.48|37912.48|37828.46|37828.46|0
1603874100000|2020-10-28 08:35:00|37873.84|37873.84|37836.26|37836.26|37904.4|37904.4|37824.21|37824.21|0
1603874400000|2020-10-28 08:40:00|37828.98|37828.98|37844.21|37844.21|37898.97|37898.97|37818.38|37818.38|0
1603874700000|2020-10-28 08:45:00|37842.87|37842.87|37873.31|37873.31|37873.31|37873.31|37786.6|37786.6|0
1603875000000|2020-10-28 08:50:00|37879.24|37879.24|37808.46|37808.46|37922.45|37922.45|37775.35|37775.35|0
1603875300000|2020-10-28 08:55:00|37807.12|37807.12|37859.64|37859.64|37859.64|37859.64|37763.48|37763.48|0
1603875600000|2020-10-28 09:00:00|37845.09|37845.09|37867.75|37867.75|37917.96|37917.96|37827.37|37827.37|0
1603875900000|2020-10-28 09:05:00|37860.48|37860.48|37879.8|37879.8|37909.48|37909.48|37841.92|37841.92|0
1603876200000|2020-10-28 09:10:00|37887.08|37887.08|37806.4|37806.4|37889.75|37889.75|37805.06|37805.06|0
1603876500000|2020-10-28 09:15:00|37799.13|37799.13|37851.25|37851.25|37851.25|37851.25|37769.14|37769.14|0
1603876800000|2020-10-28 09:20:00|37858.53|37858.53|37881.69|37881.69|37894.9|37894.9|37857.19|37857.19|0
1603877100000|2020-10-28 09:25:00|37880.35|37880.35|37798.75|37798.75|37930.68|37930.68|37776.92|37776.92|0
1603877400000|2020-10-28 09:30:00|37800.08|37800.08|37783.57|37783.57|37800.08|37800.08|37693.61|37693.61|0
1603877700000|2020-10-28 09:35:00|37776.3|37776.3|37786.73|37786.73|37809.89|37809.89|37776.3|37776.3|0
1603878000000|2020-10-28 09:40:00|37779.46|37779.46|37802.75|37802.75|37823.05|37823.05|37750.94|37750.94|0
1603878300000|2020-10-28 09:45:00|37780.92|37780.92|37737.33|37737.33|37793.6|37793.6|37731.4|37731.4|0
1603878600000|2020-10-28 09:50:00|37722.78|37722.78|37797.04|37797.04|37797.04|37797.04|37713.59|37713.59|0
1603878900000|2020-10-28 09:55:00|37796.41|37796.41|37840.23|37840.23|37842.15|37842.15|37796.41|37796.41|0
1603879200000|2020-10-28 10:00:00|37841.57|37841.57|37943.17|37943.17|37944.51|37944.51|37841.57|37841.57|0
1603879500000|2020-10-28 10:05:00|37939.16|37939.16|37943.44|37943.44|37963.34|37963.34|37921.4|37921.4|0
1603879800000|2020-10-28 10:10:00|37921.62|37921.62|37921.04|37921.04|37930.23|37930.23|37885.25|37885.25|0
1603880100000|2020-10-28 10:15:00|37928.31|37928.31|38002.97|38002.97|38002.97|38002.97|37922.96|37922.96|0
1603880400000|2020-10-28 10:20:00|38010.25|38010.25|38011.63|38011.63|38027.52|38027.52|37997.08|37997.08|0
1603880700000|2020-10-28 10:25:00|38010.29|38010.29|37950.76|37950.76|38027.52|38027.52|37950.76|37950.76|0
1603881000000|2020-10-28 10:30:00|37958.04|37958.04|37953.44|37953.44|37967.99|37967.99|37915.73|37915.73|0
1603881300000|2020-10-28 10:35:00|37956.12|37956.12|37995.34|37995.34|37998.02|37998.02|37946.17|37946.17|0
1603881600000|2020-10-28 10:40:00|37980.79|37980.79|37939.65|37939.65|37980.79|37980.79|37939.65|37939.65|0
1603881900000|2020-10-28 10:45:00|37954.2|37954.2|37925.1|37925.1|37954.2|37954.2|37855.62|37855.62|0
1603882200000|2020-10-28 10:50:00|37917.83|37917.83|37911.89|37911.89|37936.97|37936.97|37900.6|37900.6|0
1603882500000|2020-10-28 10:55:00|37904.62|37904.62|37848.35|37848.35|37909.22|37909.22|37847.01|37847.01|0
1603882800000|2020-10-28 11:00:00|37855.62|37855.62|37810.77|37810.77|37855.62|37855.62|37792.21|37792.21|0
1603883100000|2020-10-28 11:05:00|37803.5|37803.5|37692.37|37692.37|37810.77|37810.77|37686.44|37686.44|0
1603883400000|2020-10-28 11:10:00|37677.83|37677.83|37638.02|37638.02|37677.83|37677.83|37618.88|37618.88|0
1603883700000|2020-10-28 11:15:00|37636.68|37636.68|37665.6|37665.6|37666.94|37666.94|37622.13|37622.13|0
1603884000000|2020-10-28 11:20:00|37672.87|37672.87|37616.78|37616.78|37672.87|37672.87|37596.87|37596.87|0
1603884300000|2020-10-28 11:25:00|37618.12|37618.12|37638.6|37638.6|37645.29|37645.29|37610.84|37610.84|0
1603884600000|2020-10-28 11:30:00|37637.26|37637.26|37555.91|37555.91|37641.28|37641.28|37555.91|37555.91|0
1603884900000|2020-10-28 11:35:00|37548.63|37548.63|37562.09|37562.09|37562.09|37562.09|37517.82|37517.82|0
1603885200000|2020-10-28 11:40:00|37569.37|37569.37|37572.8|37572.8|37580.66|37580.66|37542.95|37542.95|0
1603885500000|2020-10-28 11:45:00|37580.08|37580.08|37580.48|37580.48|37608.59|37608.59|37559.59|37559.59|0
1603885800000|2020-10-28 11:50:00|37587.76|37587.76|37652.77|37652.77|37652.77|37652.77|37573.21|37573.21|0
1603886100000|2020-10-28 11:55:00|37660.04|37660.04|37647.24|37647.24|37671.91|37671.91|37604.86|37604.86|0
1603886400000|2020-10-28 12:00:00|37639.97|37639.97|37637.29|37637.29|37648.58|37648.58|37591.73|37591.73|0
1603886700000|2020-10-28 12:05:00|37630.02|37630.02|37592.13|37592.13|37662.95|37662.95|37577.58|37577.58|0
1603887000000|2020-10-28 12:10:00|37589.46|37589.46|37577.58|37577.58|37589.46|37589.46|37550.41|37550.41|0
1603887300000|2020-10-28 12:15:00|37584.86|37584.86|37576.43|37576.43|37592.84|37592.84|37552.46|37552.46|0
1603887600000|2020-10-28 12:20:00|37590.97|37590.97|37577.77|37577.77|37598.25|37598.25|37559.2|37559.2|0
1603887900000|2020-10-28 12:25:00|37585.04|37585.04|37622.75|37622.75|37622.75|37622.75|37585.04|37585.04|0
1603888200000|2020-10-28 12:30:00|37630.02|37630.02|37602.99|37602.99|37648.05|37648.05|37602.99|37602.99|0
1603888500000|2020-10-28 12:35:00|37617.53|37617.53|37613.52|37613.52|37624.81|37624.81|37598.97|37598.97|0
1603888800000|2020-10-28 12:40:00|37620.79|37620.79|37540.43|37540.43|37620.79|37620.79|37540.02|37540.02|0
1603889100000|2020-10-28 12:45:00|37547.7|37547.7|37522.82|37522.82|37580.43|37580.43|37519.41|37519.41|0
1603889400000|2020-10-28 12:50:00|37525.5|37525.5|37580.43|37580.43|37602.26|37602.26|37510.95|37510.95|0
1603889700000|2020-10-28 12:55:00|37573.16|37573.16|37589.98|37589.98|37600.34|37600.34|37565.89|37565.89|0
1603890000000|2020-10-28 13:00:00|37597.25|37597.25|37616.4|37616.4|37623.67|37623.67|37574.09|37574.09|0
1603890300000|2020-10-28 13:05:00|37601.85|37601.85|37574.09|37574.09|37601.85|37601.85|37564.14|37564.14|0
1603890600000|2020-10-28 13:10:00|37566.82|37566.82|37534.62|37534.62|37566.82|37566.82|37527.34|37527.34|0
1603890900000|2020-10-28 13:15:00|37535.95|37535.95|37397.03|37397.03|37535.95|37535.95|37397.03|37397.03|0
1603891200000|2020-10-28 13:20:00|37389.75|37389.75|37406.98|37406.98|37412.33|37412.33|37377.88|37377.88|0
1603891500000|2020-10-28 13:25:00|37414.25|37414.25|37471.84|37471.84|37486.39|37486.39|37414.25|37414.25|0
1603891800000|2020-10-28 13:30:00|37479.11|37479.11|37547.26|37547.26|37548.59|37548.59|37457.29|37457.29|0
1603892100000|2020-10-28 13:35:00|37554.53|37554.53|37559.22|37559.22|37588.9|37588.9|37502.95|37502.95|0
1603892400000|2020-10-28 13:40:00|37551.95|37551.95|37567.12|37567.12|37573.77|37573.77|37518.84|37518.84|0
1603892700000|2020-10-28 13:45:00|37574.4|37574.4|37511.6|37511.6|37574.4|37574.4|37511.6|37511.6|0
1603893000000|2020-10-28 13:50:00|37497.05|37497.05|37575.01|37575.01|37575.01|37575.01|37482.5|37482.5|0
1603893300000|2020-10-28 13:55:00|37577.69|37577.69|37601.27|37601.27|37639.11|37639.11|37545.79|37545.79|0
1603893600000|2020-10-28 14:00:00|37594|37594|37479.53|37479.53|37601.19|37601.19|37476.86|37476.86|0
1603893900000|2020-10-28 14:05:00|37486.81|37486.81|37501.49|37501.49|37533.13|37533.13|37474.18|37474.18|0
1603894200000|2020-10-28 14:10:00|37494.21|37494.21|37490.2|37490.2|37516.74|37516.74|37467.85|37467.85|0
1603894500000|2020-10-28 14:15:00|37497.47|37497.47|37402.21|37402.21|37534.25|37534.25|37402.21|37402.21|0
1603894800000|2020-10-28 14:20:00|37409.48|37409.48|37369.55|37369.55|37422.69|37422.69|37349.19|37349.19|0
1603895100000|2020-10-28 14:25:00|37376.82|37376.82|37247.35|37247.35|37381.42|37381.42|37232.81|37232.81|0
1603895400000|2020-10-28 14:30:00|37232.81|37232.81|37250.26|37250.26|37308.98|37308.98|37214.32|37214.32|0
1603895700000|2020-10-28 14:35:00|37257.53|37257.53|37158.2|37158.2|37280.69|37280.69|37158.2|37158.2|0
1603896000000|2020-10-28 14:40:00|37149.59|37149.59|37106.65|37106.65|37155.52|37155.52|37087.38|37087.38|0
1603896300000|2020-10-28 14:45:00|37099.38|37099.38|37028.51|37028.51|37110.67|37110.67|37012.63|37012.63|0
1603896600000|2020-10-28 14:50:00|37035.79|37035.79|37082.11|37082.11|37082.11|37082.11|36998.66|36998.66|0
1603896900000|2020-10-28 14:55:00|37089.38|37089.38|37105.85|37105.85|37125.75|37125.75|37040.96|37040.96|0
1603897200000|2020-10-28 15:00:00|37107.19|37107.19|36990.76|36990.76|37107.19|37107.19|36984.82|36984.82|0
1603897500000|2020-10-28 15:05:00|37012.58|37012.58|37041.72|37041.72|37068.85|37068.85|36998.08|36998.08|0
1603897800000|2020-10-28 15:10:00|37034.45|37034.45|37063.99|37063.99|37099.78|37099.78|37019.9|37019.9|0
1603898100000|2020-10-28 15:15:00|37056.72|37056.72|37063.99|37063.99|37074.57|37074.57|37026.29|37026.29|0
1603898400000|2020-10-28 15:20:00|37071.27|37071.27|36951.22|36951.22|37071.27|37071.27|36943.95|36943.95|0
1603898700000|2020-10-28 15:25:00|36949.88|36949.88|36825.02|36825.02|36949.88|36949.88|36787.32|36787.32|0
1603899000000|2020-10-28 15:30:00|36817.75|36817.75|36810.75|36810.75|36817.75|36817.75|36760.24|36760.24|0
1603899300000|2020-10-28 15:35:00|36818.02|36818.02|36900.89|36900.89|36918.12|36918.12|36818.02|36818.02|0
1603899600000|2020-10-28 15:40:00|36893.62|36893.62|37037.18|37037.18|37043.11|37043.11|36879.07|36879.07|0
1603899900000|2020-10-28 15:45:00|37035.84|37035.84|37088.67|37088.67|37120.45|37120.45|37017.27|37017.27|0
1603900200000|2020-10-28 15:50:00|37081.4|37081.4|37176.01|37176.01|37176.01|37176.01|37062.84|37062.84|0
1603900500000|2020-10-28 15:55:00|37168.73|37168.73|37196.13|37196.13|37227.68|37227.68|37160.12|37160.12|0
1603900800000|2020-10-28 16:00:00|37203.41|37203.41|37108.14|37108.14|37229.25|37229.25|37108.14|37108.14|0
1603901100000|2020-10-28 16:05:00|37115.41|37115.41|37203.86|37203.86|37206.54|37206.54|37100.86|37100.86|0
1603901400000|2020-10-28 16:10:00|37196.59|37196.59|37181.03|37181.03|37205.53|37205.53|37162.14|37162.14|0
1603901700000|2020-10-28 16:15:00|37188.3|37188.3|37223.28|37223.28|37231.89|37231.89|37188.3|37188.3|0
1603902000000|2020-10-28 16:20:00|37223.69|37223.69|37191.54|37191.54|37241.5|37241.5|37190.2|37190.2|0
1603902300000|2020-10-28 16:25:00|37198.81|37198.81|37091.2|37091.2|37213.36|37213.36|37079.76|37079.76|0
1603959300000|2020-10-29 08:15:00|36850.86|36850.86|36825.42|36825.42|36893.16|36893.16|36797.08|36797.08|0
1603959600000|2020-10-29 08:20:00|36839.97|36839.97|37038.64|37038.64|37062.38|37062.38|36830.6|36830.6|0
1603959900000|2020-10-29 08:25:00|37024.09|37024.09|36955.77|36955.77|37031.36|37031.36|36945.24|36945.24|0
1603960200000|2020-10-29 08:30:00|36948.5|36948.5|36956.13|36956.13|37014.14|37014.14|36863.31|36863.31|0
1603960500000|2020-10-29 08:35:00|36948.85|36948.85|36907.5|36907.5|36958.29|36958.29|36877.07|36877.07|0
1603960800000|2020-10-29 08:40:00|36900.23|36900.23|36942.53|36942.53|36964.36|36964.36|36880.91|36880.91|0
1603961100000|2020-10-29 08:45:00|36941.2|36941.2|36878.23|36878.23|36941.2|36941.2|36863.1|36863.1|0
1603961400000|2020-10-29 08:50:00|36870.96|36870.96|36855.65|36855.65|36881.49|36881.49|36833.83|36833.83|0
1603961700000|2020-10-29 08:55:00|36848.38|36848.38|36829.81|36829.81|36848.38|36848.38|36759.58|36759.58|0
1603962000000|2020-10-29 09:00:00|36831.15|36831.15|36908.71|36908.71|36908.71|36908.71|36831.15|36831.15|0
1603962300000|2020-10-29 09:05:00|36911.39|36911.39|37030.5|37030.5|37030.5|37030.5|36886.89|36886.89|0
1603962600000|2020-10-29 09:10:00|37037.77|37037.77|36985.6|36985.6|37045.04|37045.04|36976.9|36976.9|0
1603962900000|2020-10-29 09:15:00|36978.32|36978.32|36930.66|36930.66|36985.6|36985.6|36916.12|36916.12|0
1603963200000|2020-10-29 09:20:00|36937.94|36937.94|36979.7|36979.7|36990.19|36990.19|36909.42|36909.42|0
1603963500000|2020-10-29 09:25:00|36981.04|36981.04|36999.94|36999.94|37011.23|37011.23|36975.9|36975.9|0
1603963800000|2020-10-29 09:30:00|37007.21|37007.21|36972.81|36972.81|37007.21|37007.21|36950.99|36950.99|0
1603964100000|2020-10-29 09:35:00|36965.53|36965.53|36945.05|36945.05|36968.79|36968.79|36931.08|36931.08|0
1603964400000|2020-10-29 09:40:00|36952.32|36952.32|37005.38|37005.38|37012.66|37012.66|36927.82|36927.82|0
1603964700000|2020-10-29 09:45:00|37002.71|37002.71|36978.92|36978.92|37004.05|37004.05|36958.44|36958.44|0
1603965000000|2020-10-29 09:50:00|36980.26|36980.26|36902.16|36902.16|36994.81|36994.81|36902.16|36902.16|0
1603965300000|2020-10-29 09:55:00|36916.71|36916.71|36958.44|36958.44|36958.44|36958.44|36902.16|36902.16|0
1603965600000|2020-10-29 10:00:00|36951.16|36951.16|36898.91|36898.91|36951.16|36951.16|36892.97|36892.97|0
1603965900000|2020-10-29 10:05:00|36891.63|36891.63|36911.53|36911.53|36911.53|36911.53|36883.02|36883.02|0
1603966200000|2020-10-29 10:10:00|36910.2|36910.2|36863.45|36863.45|36910.2|36910.2|36849.48|36849.48|0
1603966500000|2020-10-29 10:15:00|36878|36878|36816.46|36816.46|36878|36878|36799.9|36799.9|0
1603966800000|2020-10-29 10:20:00|36818.08|36818.08|36826.69|36826.69|36849.23|36849.23|36817.37|36817.37|0
1603967100000|2020-10-29 10:25:00|36819.42|36819.42|36818.66|36818.66|36847.18|36847.18|36810.05|36810.05|0
1603967400000|2020-10-29 10:30:00|36811.39|36811.39|36769.08|36769.08|36814.07|36814.07|36754.54|36754.54|0
1603967700000|2020-10-29 10:35:00|36767.75|36767.75|36775|36775|36790.8|36790.8|36740.62|36740.62|0
1603968000000|2020-10-29 10:40:00|36782.27|36782.27|36793.43|36793.43|36798.03|36798.03|36768.94|36768.94|0
1603968300000|2020-10-29 10:45:00|36786.16|36786.16|36800.08|36800.08|36829.18|36829.18|36776.92|36776.92|0
1603968600000|2020-10-29 10:50:00|36807.35|36807.35|36702.84|36702.84|36807.35|36807.35|36681.02|36681.02|0
1603968900000|2020-10-29 10:55:00|36710.12|36710.12|36733.28|36733.28|36776.34|36776.34|36710.12|36710.12|0
1603969200000|2020-10-29 11:00:00|36740.55|36740.55|36751.71|36751.71|36768.31|36768.31|36694.23|36694.23|0
1603969500000|2020-10-29 11:05:00|36750.37|36750.37|36712.66|36712.66|36751.71|36751.71|36688.16|36688.16|0
1603969800000|2020-10-29 11:10:00|36705.39|36705.39|36617.52|36617.52|36705.39|36705.39|36617.52|36617.52|0
1603970100000|2020-10-29 11:15:00|36624.79|36624.79|36571.2|36571.2|36632.07|36632.07|36553.97|36553.97|0
1603970400000|2020-10-29 11:20:00|36568.52|36568.52|36571.86|36571.86|36583.07|36583.07|36550.04|36550.04|0
1603970700000|2020-10-29 11:25:00|36557.31|36557.31|36519.78|36519.78|36566.1|36566.1|36512.51|36512.51|0
1603971000000|2020-10-29 11:30:00|36527.06|36527.06|36514.56|36514.56|36543.65|36543.65|36495.99|36495.99|0
1603971300000|2020-10-29 11:35:00|36529.11|36529.11|36490.72|36490.72|36563.56|36563.56|36483.45|36483.45|0
1603971600000|2020-10-29 11:40:00|36505.27|36505.27|36497.95|36497.95|36505.27|36505.27|36462.92|36462.92|0
1603971900000|2020-10-29 11:45:00|36490.67|36490.67|36460.24|36460.24|36515.17|36515.17|36452.97|36452.97|0
1603972200000|2020-10-29 11:50:00|36461.58|36461.58|36439.91|36439.91|36461.58|36461.58|36402.45|36402.45|0
1603972500000|2020-10-29 11:55:00|36438.57|36438.57|36357.32|36357.32|36443.55|36443.55|36357.32|36357.32|0
1603972800000|2020-10-29 12:00:00|36364.59|36364.59|36456.57|36456.57|36463.84|36463.84|36364.59|36364.59|0
1603973100000|2020-10-29 12:05:00|36442.02|36442.02|36510.16|36510.16|36510.16|36510.16|36442.02|36442.02|0
1603973400000|2020-10-29 12:10:00|36502.89|36502.89|36520.87|36520.87|36583.66|36583.66|36502.89|36502.89|0
1603973700000|2020-10-29 12:15:00|36519.53|36519.53|36532.79|36532.79|36545.37|36545.37|36510.92|36510.92|0
1603974000000|2020-10-29 12:20:00|36518.25|36518.25|36536.05|36536.05|36554.62|36554.62|36508.3|36508.3|0
1603974300000|2020-10-29 12:25:00|36499.68|36499.68|36490.31|36490.31|36499.68|36499.68|36448.01|36448.01|0
1603974600000|2020-10-29 12:30:00|36483.04|36483.04|36547.92|36547.92|36555.2|36555.2|36477.1|36477.1|0
1603974900000|2020-10-29 12:35:00|36562.47|36562.47|36631.24|36631.24|36638.52|36638.52|36562.47|36562.47|0
1603975200000|2020-10-29 12:40:00|36623.97|36623.97|36610.4|36610.4|36623.97|36623.97|36572.29|36572.29|0
1603975500000|2020-10-29 12:45:00|36594.52|36594.52|36636.43|36636.43|36681.41|36681.41|36558.73|36558.73|0
1603975800000|2020-10-29 12:50:00|36643.7|36643.7|36666.74|36666.74|36700.38|36700.38|36642.36|36642.36|0
1603976100000|2020-10-29 12:55:00|36659.46|36659.46|36647.64|36647.64|36661.38|36661.38|36630.42|36630.42|0
1603976400000|2020-10-29 13:00:00|36633.09|36633.09|36674.82|36674.82|36696.06|36696.06|36633.09|36633.09|0
1603976700000|2020-10-29 13:05:00|36673.48|36673.48|36648.98|36648.98|36673.48|36673.48|36630.42|36630.42|0
1603977000000|2020-10-29 13:10:00|36663.53|36663.53|36668.07|36668.07|36676.16|36676.16|36641.71|36641.71|0
1603977300000|2020-10-29 13:15:00|36660.8|36660.8|36652.84|36652.84|36685.93|36685.93|36645.57|36645.57|0
1603977600000|2020-10-29 13:20:00|36660.11|36660.11|36662.79|36662.79|36662.79|36662.79|36627|36627|0
1603977900000|2020-10-29 13:25:00|36655.52|36655.52|36641.05|36641.05|36710.85|36710.85|36641.05|36641.05|0
1603978200000|2020-10-29 13:30:00|36626.5|36626.5|36589.96|36589.96|36671.18|36671.18|36565.46|36565.46|0
1603978500000|2020-10-29 13:35:00|36582.69|36582.69|36507.85|36507.85|36607.19|36607.19|36500.58|36500.58|0
1603978800000|2020-10-29 13:40:00|36500.58|36500.58|36458.32|36458.32|36507.85|36507.85|36431.14|36431.14|0
1603979100000|2020-10-29 13:45:00|36465.59|36465.59|36459.51|36459.51|36509.26|36509.26|36425.21|36425.21|0
1603979400000|2020-10-29 13:50:00|36463.52|36463.52|36581.37|36581.37|36595.92|36595.92|36463.52|36463.52|0
1603979700000|2020-10-29 13:55:00|36574.1|36574.1|36716.15|36716.15|36716.15|36716.15|36569.5|36569.5|0
1603980000000|2020-10-29 14:00:00|36718.82|36718.82|36802.85|36802.85|36804.19|36804.19|36685.71|36685.71|0
1603980300000|2020-10-29 14:05:00|36788.3|36788.3|36793.93|36793.93|36821.69|36821.69|36772.01|36772.01|0
1603980600000|2020-10-29 14:10:00|36795.27|36795.27|36735.67|36735.67|36817.09|36817.09|36710.49|36710.49|0
1603980900000|2020-10-29 14:15:00|36737.01|36737.01|36793.28|36793.28|36829.65|36829.65|36735.67|36735.67|0
1603981200000|2020-10-29 14:20:00|36794.62|36794.62|36852.81|36852.81|36878.64|36878.64|36770.12|36770.12|0
1603981500000|2020-10-29 14:25:00|36867.35|36867.35|36854.77|36854.77|36879.27|36879.27|36828.94|36828.94|0
1603981800000|2020-10-29 14:30:00|36862.05|36862.05|36784.71|36784.71|36873.34|36873.34|36784.71|36784.71|0
1603982100000|2020-10-29 14:35:00|36791.99|36791.99|36794.66|36794.66|36804.61|36804.61|36722.51|36722.51|0
1603982400000|2020-10-29 14:40:00|36801.94|36801.94|36791.99|36791.99|36822.42|36822.42|36744.33|36744.33|0
1603982700000|2020-10-29 14:45:00|36799.26|36799.26|36773.55|36773.55|36872.13|36872.13|36770.88|36770.88|0
1603983000000|2020-10-29 14:50:00|36780.83|36780.83|36691.9|36691.9|36789.44|36789.44|36670.08|36670.08|0
1603983300000|2020-10-29 14:55:00|36684.63|36684.63|36674.68|36674.68|36732.29|36732.29|36667.4|36667.4|0
1603983600000|2020-10-29 15:00:00|36681.95|36681.95|36647.5|36647.5|36690.56|36690.56|36646.92|36646.92|0
1603983900000|2020-10-29 15:05:00|36650.18|36650.18|36659.32|36659.32|36673.34|36673.34|36632.95|36632.95|0
1603984200000|2020-10-29 15:10:00|36652.05|36652.05|36719.03|36719.03|36719.03|36719.03|36634.82|36634.82|0
1603984500000|2020-10-29 15:15:00|36717.69|36717.69|36816.27|36816.27|36837.51|36837.51|36716.35|36716.35|0
1603984800000|2020-10-29 15:20:00|36807.65|36807.65|36868.31|36868.31|36883.61|36883.61|36807.65|36807.65|0
1603985100000|2020-10-29 15:25:00|36853.76|36853.76|36764.35|36764.35|36859.7|36859.7|36764.35|36764.35|0
1603985400000|2020-10-29 15:30:00|36761.67|36761.67|36758.63|36758.63|36790.85|36790.85|36740.11|36740.11|0
1603985700000|2020-10-29 15:35:00|36773.17|36773.17|36804.64|36804.64|36804.64|36804.64|36747.74|36747.74|0
1603986000000|2020-10-29 15:40:00|36797.37|36797.37|36711.24|36711.24|36798.71|36798.71|36696.69|36696.69|0
1603986300000|2020-10-29 15:45:00|36718.52|36718.52|36698.53|36698.53|36731.64|36731.64|36677.34|36677.34|0
1603986600000|2020-10-29 15:50:00|36691.26|36691.26|36662.74|36662.74|36691.26|36691.26|36642.26|36642.26|0
1603986900000|2020-10-29 15:55:00|36677.29|36677.29|36663.78|36663.78|36708.18|36708.18|36630.67|36630.67|0
1603987200000|2020-10-29 16:00:00|36671.06|36671.06|36599.46|36599.46|36687.57|36687.57|36599.46|36599.46|0
1603987500000|2020-10-29 16:05:00|36606.73|36606.73|36641|36641|36648.27|36648.27|36584.91|36584.91|0
1603987800000|2020-10-29 16:10:00|36648.27|36648.27|36693.22|36693.22|36706.51|36706.51|36648.27|36648.27|0
1603988100000|2020-10-29 16:15:00|36678.67|36678.67|36690.67|36690.67|36712.49|36712.49|36665.89|36665.89|0
1603988400000|2020-10-29 16:20:00|36683.39|36683.39|36661.62|36661.62|36703.57|36703.57|36654.35|36654.35|0
1603988700000|2020-10-29 16:25:00|36654.35|36654.35|36613.58|36613.58|36715.85|36715.85|36612.24|36612.24|0
1604045700000|2020-10-30 08:15:00|36282.16|36282.16|36252.31|36252.31|36324.47|36324.47|36233.16|36233.16|0
1604046000000|2020-10-30 08:20:00|36245.03|36245.03|36411.16|36411.16|36443.4|36443.4|36245.03|36245.03|0
1604046300000|2020-10-30 08:25:00|36396.62|36396.62|36359.7|36359.7|36396.62|36396.62|36280.27|36280.27|0
1604046600000|2020-10-30 08:30:00|36352.43|36352.43|36340.02|36340.02|36378.26|36378.26|36287.01|36287.01|0
1604046900000|2020-10-30 08:35:00|36347.3|36347.3|36309.59|36309.59|36377.73|36377.73|36285.09|36285.09|0
1604047200000|2020-10-30 08:40:00|36287.77|36287.77|36248.04|36248.04|36287.77|36287.77|36198.38|36198.38|0
1604047500000|2020-10-30 08:45:00|36269.87|36269.87|36263.88|36263.88|36294.32|36294.32|36243.4|36243.4|0
1604047800000|2020-10-30 08:50:00|36271.16|36271.16|36161.7|36161.7|36304.27|36304.27|36147.15|36147.15|0
1604048100000|2020-10-30 08:55:00|36154.42|36154.42|36288.3|36288.3|36317.91|36317.91|36138.54|36138.54|0
1604048400000|2020-10-30 09:00:00|36279.69|36279.69|36303.78|36303.78|36321.01|36321.01|36279.28|36279.28|0
1604048700000|2020-10-30 09:05:00|36296.51|36296.51|36291.68|36291.68|36300.87|36300.87|36219|36219|0
1604049000000|2020-10-30 09:10:00|36287.66|36287.66|36261.25|36261.25|36297.61|36297.61|36257.23|36257.23|0
1604049300000|2020-10-30 09:15:00|36268.52|36268.52|36335.32|36335.32|36335.32|36335.32|36259.33|36259.33|0
1604049600000|2020-10-30 09:20:00|36328.05|36328.05|36338.35|36338.35|36366.24|36366.24|36314.26|36314.26|0
1604049900000|2020-10-30 09:25:00|36337.02|36337.02|36325.81|36325.81|36337.02|36337.02|36305.32|36305.32|0
1604050200000|2020-10-30 09:30:00|36327.15|36327.15|36280.12|36280.12|36348.97|36348.97|36280.12|36280.12|0
1604050500000|2020-10-30 09:35:00|36287.39|36287.39|36300.02|36300.02|36329.11|36329.11|36287.39|36287.39|0
1604050800000|2020-10-30 09:40:00|36301.36|36301.36|36286.81|36286.81|36308.63|36308.63|36264.99|36264.99|0
1604051100000|2020-10-30 09:45:00|36284.13|36284.13|36316.48|36316.48|36325.1|36325.1|36275.52|36275.52|0
1604051400000|2020-10-30 09:50:00|36309.21|36309.21|36252.94|36252.94|36325.1|36325.1|36252.94|36252.94|0
1604051700000|2020-10-30 09:55:00|36251.6|36251.6|36248.92|36248.92|36251.6|36251.6|36198.01|36198.01|0
1604052000000|2020-10-30 10:00:00|36241.65|36241.65|36221.88|36221.88|36241.65|36241.65|36173.51|36173.51|0
1604052300000|2020-10-30 10:05:00|36214.6|36214.6|36214.02|36214.02|36241.78|36241.78|36210.01|36210.01|0
1604052600000|2020-10-30 10:10:00|36206.75|36206.75|36201.39|36201.39|36221.3|36221.3|36196.8|36196.8|0
1604052900000|2020-10-30 10:15:00|36186.85|36186.85|36123.3|36123.3|36186.85|36186.85|36113.35|36113.35|0
1604053200000|2020-10-30 10:20:00|36130.57|36130.57|36129.24|36129.24|36143.78|36143.78|36109.33|36109.33|0
1604053500000|2020-10-30 10:25:00|36136.51|36136.51|36157.04|36157.04|36157.04|36157.04|36113.35|36113.35|0
1604053800000|2020-10-30 10:30:00|36158.38|36158.38|36142.49|36142.49|36164.31|36164.31|36131.2|36131.2|0
1604054100000|2020-10-30 10:35:00|36139.82|36139.82|36176.18|36176.18|36209.3|36209.3|36139.82|36139.82|0
1604054400000|2020-10-30 10:40:00|36168.91|36168.91|36171.59|36171.59|36171.59|36171.59|36138.48|36138.48|0
1604054700000|2020-10-30 10:45:00|36196.09|36196.09|36103.45|36103.45|36229.2|36229.2|36103.45|36103.45|0
1604055000000|2020-10-30 10:50:00|36110.72|36110.72|36233.92|36233.92|36233.92|36233.92|36110.72|36110.72|0
1604055300000|2020-10-30 10:55:00|36235.26|36235.26|36207.51|36207.51|36293.45|36293.45|36207.51|36207.51|0
1604055600000|2020-10-30 11:00:00|36200.23|36200.23|36243.72|36243.72|36248.32|36248.32|36200.23|36200.23|0
1604055900000|2020-10-30 11:05:00|36251|36251|36270.85|36270.85|36278.13|36278.13|36221.27|36221.27|0
1604056200000|2020-10-30 11:10:00|36263.58|36263.58|36234.4|36234.4|36264.83|36264.83|36224.45|36224.45|0
1604056500000|2020-10-30 11:15:00|36233.06|36233.06|36193.89|36193.89|36233.06|36233.06|36172.47|36172.47|0
1604056800000|2020-10-30 11:20:00|36208.44|36208.44|36193.89|36193.89|36209.78|36209.78|36180.68|36180.68|0
1604057100000|2020-10-30 11:25:00|36201.16|36201.16|36168.46|36168.46|36212.45|36212.45|36162.52|36162.52|0
1604057400000|2020-10-30 11:30:00|36169.79|36169.79|36147.97|36147.97|36169.79|36169.79|36140.7|36140.7|0
1604057700000|2020-10-30 11:35:00|36140.7|36140.7|36147.93|36147.93|36147.93|36147.93|36119.46|36119.46|0
1604058000000|2020-10-30 11:40:00|36149.26|36149.26|36198.26|36198.26|36201.52|36201.52|36143.33|36143.33|0
1604058300000|2020-10-30 11:45:00|36196.92|36196.92|36178.36|36178.36|36196.92|36196.92|36177.02|36177.02|0
1604058600000|2020-10-30 11:50:00|36177.02|36177.02|36208.79|36208.79|36208.79|36208.79|36168.41|36168.41|0
1604058900000|2020-10-30 11:55:00|36216.07|36216.07|36206.74|36206.74|36242.53|36242.53|36200.18|36200.18|0
1604059200000|2020-10-30 12:00:00|36205.41|36205.41|36142.59|36142.59|36212.68|36212.68|36128.04|36128.04|0
1604059500000|2020-10-30 12:05:00|36135.32|36135.32|36156.48|36156.48|36163.76|36163.76|36118.09|36118.09|0
1604059800000|2020-10-30 12:10:00|36163.76|36163.76|36147.87|36147.87|36165.1|36165.1|36140.6|36140.6|0
1604060100000|2020-10-30 12:15:00|36150.55|36150.55|36088.34|36088.34|36157.82|36157.82|36087|36087|0
1604060400000|2020-10-30 12:20:00|36081.07|36081.07|36057.15|36057.15|36081.07|36081.07|36025.38|36025.38|0
1604060700000|2020-10-30 12:25:00|36071.7|36071.7|36123.18|36123.18|36123.18|36123.18|36071.7|36071.7|0
1604061000000|2020-10-30 12:30:00|36115.9|36115.9|36104.03|36104.03|36115.9|36115.9|36064.98|36064.98|0
1604061300000|2020-10-30 12:35:00|36111.3|36111.3|36122.51|36122.51|36133.13|36133.13|36104.03|36104.03|0
1604061600000|2020-10-30 12:40:00|36137.06|36137.06|36179.36|36179.36|36179.36|36179.36|36137.06|36137.06|0
1604061900000|2020-10-30 12:45:00|36180.7|36180.7|36197.22|36197.22|36197.22|36197.22|36173.43|36173.43|0
1604062200000|2020-10-30 12:50:00|36195.96|36195.96|36276.73|36276.73|36276.73|36276.73|36195.96|36195.96|0
1604062500000|2020-10-30 12:55:00|36284.01|36284.01|36250.89|36250.89|36291.28|36291.28|36247.64|36247.64|0
1604062800000|2020-10-30 13:00:00|36248.22|36248.22|36227.73|36227.73|36248.22|36248.22|36190.03|36190.03|0
1604063100000|2020-10-30 13:05:00|36235.01|36235.01|36205.91|36205.91|36243.62|36243.62|36198.64|36198.64|0
1604063400000|2020-10-30 13:10:00|36184.09|36184.09|36149.64|36149.64|36198.64|36198.64|36149.64|36149.64|0
1604063700000|2020-10-30 13:15:00|36150.98|36150.98|36124.56|36124.56|36150.98|36150.98|36111.93|36111.93|0
1604064000000|2020-10-30 13:20:00|36131.84|36131.84|36162.27|36162.27|36162.27|36162.27|36131.84|36131.84|0
1604064300000|2020-10-30 13:25:00|36155|36155|36150.27|36150.27|36155|36155|36129.79|36129.79|0
1604064600000|2020-10-30 13:30:00|36128.45|36128.45|36201.19|36201.19|36217.07|36217.07|36121.17|36121.17|0
1604064900000|2020-10-30 13:35:00|36193.91|36193.91|36251.85|36251.85|36263.39|36263.39|36186.64|36186.64|0
1604065200000|2020-10-30 13:40:00|36250.51|36250.51|36225.43|36225.43|36266.4|36266.4|36214.14|36214.14|0
1604065500000|2020-10-30 13:45:00|36218.16|36218.16|36173.76|36173.76|36224.1|36224.1|36166.49|36166.49|0
1604065800000|2020-10-30 13:50:00|36166.49|36166.49|36216.82|36216.82|36244.58|36244.58|36166.49|36166.49|0
1604066100000|2020-10-30 13:55:00|36209.55|36209.55|36269.84|36269.84|36275.77|36275.77|36209.55|36209.55|0
1604066400000|2020-10-30 14:00:00|36271.17|36271.17|36251.95|36251.95|36279.7|36279.7|36226.82|36226.82|0
1604066700000|2020-10-30 14:05:00|36244.67|36244.67|36257.3|36257.3|36286.4|36286.4|36244.67|36244.67|0
1604067000000|2020-10-30 14:10:00|36254.62|36254.62|36230.75|36230.75|36279.12|36279.12|36218.84|36218.84|0
1604067300000|2020-10-30 14:15:00|36216.21|36216.21|36236.06|36236.06|36257.88|36257.88|36199.69|36199.69|0
1604067600000|2020-10-30 14:20:00|36233.38|36233.38|36206.99|36206.99|36247.93|36247.93|36190.32|36190.32|0
1604067900000|2020-10-30 14:25:00|36199.71|36199.71|36153.7|36153.7|36199.71|36199.71|36135.14|36135.14|0
1604068200000|2020-10-30 14:30:00|36160.97|36160.97|36129.2|36129.2|36169.59|36169.59|36100.11|36100.11|0
1604068500000|2020-10-30 14:35:00|36121.93|36121.93|36121.75|36121.75|36136.48|36136.48|36098.59|36098.59|0
1604068800000|2020-10-30 14:40:00|36107.2|36107.2|36063.74|36063.74|36107.2|36107.2|36058.21|36058.21|0
1604069100000|2020-10-30 14:45:00|36066.41|36066.41|36093.54|36093.54|36105.46|36105.46|36065.08|36065.08|0
1604069400000|2020-10-30 14:50:00|36078.99|36078.99|36128.77|36128.77|36128.77|36128.77|36064.45|36064.45|0
1604069700000|2020-10-30 14:55:00|36127.43|36127.43|36059.29|36059.29|36127.43|36127.43|36059.29|36059.29|0
1604070000000|2020-10-30 15:00:00|36060.63|36060.63|36212.8|36212.8|36214.14|36214.14|36059.29|36059.29|0
1604070300000|2020-10-30 15:05:00|36198.25|36198.25|36180.64|36180.64|36259.8|36259.8|36180.64|36180.64|0
1604070600000|2020-10-30 15:10:00|36173.37|36173.37|36265.13|36265.13|36265.13|36265.13|36173.37|36173.37|0
1604070900000|2020-10-30 15:15:00|36250.58|36250.58|36204.76|36204.76|36257.85|36257.85|36188.88|36188.88|0
1604071200000|2020-10-30 15:20:00|36190.21|36190.21|36254.97|36254.97|36254.97|36254.97|36188.88|36188.88|0
1604071500000|2020-10-30 15:25:00|36256.31|36256.31|36222.57|36222.57|36263.58|36263.58|36198.7|36198.7|0
1604071800000|2020-10-30 15:30:00|36221.23|36221.23|36176.25|36176.25|36234.44|36234.44|36150.41|36150.41|0
1604072100000|2020-10-30 15:35:00|36183.52|36183.52|36171.53|36171.53|36199.41|36199.41|36161.7|36161.7|0
1604072400000|2020-10-30 15:40:00|36172.86|36172.86|36145.06|36145.06|36178.8|36178.8|36117.3|36117.3|0
1604072700000|2020-10-30 15:45:00|36143.72|36143.72|36215.25|36215.25|36215.25|36215.25|36121.9|36121.9|0
1604073000000|2020-10-30 15:50:00|36207.98|36207.98|36234.4|36234.4|36235.73|36235.73|36193.43|36193.43|0
1604073300000|2020-10-30 15:55:00|36227.12|36227.12|36203.96|36203.96|36234.4|36234.4|36196.69|36196.69|0
1604073600000|2020-10-30 16:00:00|36196.69|36196.69|36237.83|36237.83|36245.1|36245.1|36180.8|36180.8|0
1604073900000|2020-10-30 16:05:00|36252.37|36252.37|36268.03|36268.03|36271.52|36271.52|36243.76|36243.76|0
1604074200000|2020-10-30 16:10:00|36260.76|36260.76|36228.37|36228.37|36260.76|36260.76|36212.49|36212.49|0
1604074500000|2020-10-30 16:15:00|36235.65|36235.65|36259.52|36259.52|36274.07|36274.07|36217.79|36217.79|0
1604074800000|2020-10-30 16:20:00|36266.79|36266.79|36256.41|36256.41|36271.77|36271.77|36241.34|36241.34|0
1604075100000|2020-10-30 16:25:00|36255.07|36255.07|36315.91|36315.91|36355.41|36355.41|36247.8|36247.8|0
1604304900000|2020-11-02 08:15:00|36294.95|36294.95|36285.5|36285.5|36335.34|36335.34|36235.92|36235.92|0
1604305200000|2020-11-02 08:20:00|36278.23|36278.23|36209.5|36209.5|36285.5|36285.5|36177.1|36177.1|0
1604305500000|2020-11-02 08:25:00|36194.96|36194.96|36095.18|36095.18|36210.19|36210.19|36095.18|36095.18|0
1604305800000|2020-11-02 08:30:00|36093.84|36093.84|36129.63|36129.63|36140.24|36140.24|36079.29|36079.29|0
1604306100000|2020-11-02 08:35:00|36136.9|36136.9|36187.11|36187.11|36201.66|36201.66|36126.95|36126.95|0
1604306400000|2020-11-02 08:40:00|36165.29|36165.29|36234.11|36234.11|36234.11|36234.11|36134.2|36134.2|0
1604306700000|2020-11-02 08:45:00|36226.84|36226.84|36281.77|36281.77|36281.77|36281.77|36226.84|36226.84|0
1604307000000|2020-11-02 08:50:00|36289.04|36289.04|36357|36357|36357|36357|36289.04|36289.04|0
1604307300000|2020-11-02 08:55:00|36342.45|36342.45|36381.6|36381.6|36390.21|36390.21|36327.91|36327.91|0
1604307600000|2020-11-02 09:00:00|36388.87|36388.87|36407.26|36407.26|36441.84|36441.84|36386.2|36386.2|0
1604307900000|2020-11-02 09:05:00|36407.67|36407.67|36387.03|36387.03|36435.95|36435.95|36377.76|36377.76|0
1604308200000|2020-11-02 09:10:00|36389.7|36389.7|36427.94|36427.94|36442.49|36442.49|36375.69|36375.69|0
1604308500000|2020-11-02 09:15:00|36420.67|36420.67|36416.65|36416.65|36426.6|36426.6|36390.23|36390.23|0
1604308800000|2020-11-02 09:20:00|36417.99|36417.99|36461.25|36461.25|36461.25|36461.25|36383.54|36383.54|0
1604309100000|2020-11-02 09:25:00|36461.88|36461.88|36524.13|36524.13|36531.41|36531.41|36444.07|36444.07|0
1604309400000|2020-11-02 09:30:00|36509.58|36509.58|36583.05|36583.05|36642.62|36642.62|36495.04|36495.04|0
1604309700000|2020-11-02 09:35:00|36575.77|36575.77|36580.9|36580.9|36581.71|36581.71|36535.39|36535.39|0
1604310000000|2020-11-02 09:40:00|36582.24|36582.24|36596.16|36596.16|36604.06|36604.06|36572.29|36572.29|0
1604310300000|2020-11-02 09:45:00|36581.61|36581.61|36527.39|36527.39|36581.61|36581.61|36505.57|36505.57|0
1604310600000|2020-11-02 09:50:00|36528.73|36528.73|36505.74|36505.74|36537.51|36537.51|36498.29|36498.29|0
1604310900000|2020-11-02 09:55:00|36527.56|36527.56|36434.92|36434.92|36527.56|36527.56|36434.92|36434.92|0
1604311200000|2020-11-02 10:00:00|36442.2|36442.2|36533.5|36533.5|36533.5|36533.5|36442.2|36442.2|0
1604311500000|2020-11-02 10:05:00|36534.84|36534.84|36478.57|36478.57|36536.18|36536.18|36456.74|36456.74|0
1604311800000|2020-11-02 10:10:00|36471.29|36471.29|36455.41|36455.41|36479.9|36479.9|36448.13|36448.13|0
1604312100000|2020-11-02 10:15:00|36462.68|36462.68|36441.62|36441.62|36462.68|36462.68|36420.37|36420.37|0
1604312400000|2020-11-02 10:20:00|36433|36433|36415.78|36415.78|36438.94|36438.94|36409.84|36409.84|0
1604312700000|2020-11-02 10:25:00|36408.5|36408.5|36389.36|36389.36|36424.39|36424.39|36386.68|36386.68|0
1604313000000|2020-11-02 10:30:00|36386.68|36386.68|36437.02|36437.02|36437.02|36437.02|36386.68|36386.68|0
1604313300000|2020-11-02 10:35:00|36451.57|36451.57|36444.42|36444.42|36480.66|36480.66|36443.08|36443.08|0
1604313600000|2020-11-02 10:40:00|36445.63|36445.63|36511.85|36511.85|36540.32|36540.32|36444.42|36444.42|0
1604313900000|2020-11-02 10:45:00|36497.3|36497.3|36475.48|36475.48|36508.59|36508.59|36466.87|36466.87|0
1604314200000|2020-11-02 10:50:00|36478.16|36478.16|36488.11|36488.11|36502.66|36502.66|36462.27|36462.27|0
1604314500000|2020-11-02 10:55:00|36491.37|36491.37|36517.1|36517.1|36533.09|36533.09|36491.37|36491.37|0
1604314800000|2020-11-02 11:00:00|36518.44|36518.44|36508.49|36508.49|36521.7|36521.7|36492.6|36492.6|0
1604315100000|2020-11-02 11:05:00|36501.22|36501.22|36534.48|36534.48|36534.48|36534.48|36486.67|36486.67|0
1604315400000|2020-11-02 11:10:00|36556.3|36556.3|36599.36|36599.36|36599.36|36599.36|36541.75|36541.75|0
1604315700000|2020-11-02 11:15:00|36592.09|36592.09|36596.41|36596.41|36616.59|36616.59|36568.93|36568.93|0
1604316000000|2020-11-02 11:20:00|36618.23|36618.23|36675.84|36675.84|36675.84|36675.84|36610.96|36610.96|0
1604316300000|2020-11-02 11:25:00|36668.57|36668.57|36629.52|36629.52|36688.47|36688.47|36613.63|36613.63|0
1604316600000|2020-11-02 11:30:00|36630.86|36630.86|36639.47|36639.47|36663.97|36663.97|36630.86|36630.86|0
1604316900000|2020-11-02 11:35:00|36646.74|36646.74|36644.07|36644.07|36669.9|36669.9|36632.78|36632.78|0
1604317200000|2020-11-02 11:40:00|36652.68|36652.68|36634.12|36634.12|36657.28|36657.28|36618.23|36618.23|0
1604317500000|2020-11-02 11:45:00|36632.78|36632.78|36597.11|36597.11|36641.39|36641.39|36597.11|36597.11|0
1604317800000|2020-11-02 11:50:00|36604.39|36604.39|36617.6|36617.6|36618.94|36618.94|36588.5|36588.5|0
1604318100000|2020-11-02 11:55:00|36618.94|36618.94|36652.68|36652.68|36674.5|36674.5|36618.94|36618.94|0
1604318400000|2020-11-02 12:00:00|36645.4|36645.4|36600.42|36600.42|36645.4|36645.4|36599.08|36599.08|0
1604318700000|2020-11-02 12:05:00|36614.97|36614.97|36574.58|36574.58|36629.52|36629.52|36567.31|36567.31|0
1604319000000|2020-11-02 12:10:00|36569.23|36569.23|36626.13|36626.13|36633.4|36633.4|36565.97|36565.97|0
1604319300000|2020-11-02 12:15:00|36618.85|36618.85|36590.34|36590.34|36626.13|36626.13|36577.13|36577.13|0
1604319600000|2020-11-02 12:20:00|36597.61|36597.61|36558.57|36558.57|36597.61|36597.61|36551.29|36551.29|0
1604319900000|2020-11-02 12:25:00|36573.11|36573.11|36575.58|36575.58|36590.13|36590.13|36573.11|36573.11|0
1604320200000|2020-11-02 12:30:00|36575.99|36575.99|36614.48|36614.48|36621.75|36621.75|36575.99|36575.99|0
1604320500000|2020-11-02 12:35:00|36607.2|36607.2|36596.27|36596.27|36628.44|36628.44|36596.27|36596.27|0
1604320800000|2020-11-02 12:40:00|36597.61|36597.61|36622.53|36622.53|36622.53|36622.53|36573.23|36573.23|0
1604321100000|2020-11-02 12:45:00|36615.26|36615.26|36577.35|36577.35|36615.26|36615.26|36570.08|36570.08|0
1604321400000|2020-11-02 12:50:00|36576.02|36576.02|36558.8|36558.8|36576.02|36576.02|36533.75|36533.75|0
1604321700000|2020-11-02 12:55:00|36551.53|36551.53|36571.3|36571.3|36585.85|36585.85|36551.53|36551.53|0
1604322000000|2020-11-02 13:00:00|36569.69|36569.69|36585.17|36585.17|36606.81|36606.81|36557.82|36557.82|0
1604322300000|2020-11-02 13:05:00|36577.9|36577.9|36600.3|36600.3|36607.57|36607.57|36563.35|36563.35|0
1604322600000|2020-11-02 13:10:00|36601.64|36601.64|36620.2|36620.2|36620.2|36620.2|36595.7|36595.7|0
1604322900000|2020-11-02 13:15:00|36605.65|36605.65|36630.07|36630.07|36637.34|36637.34|36605.65|36605.65|0
1604323200000|2020-11-02 13:20:00|36628.73|36628.73|36622.8|36622.8|36644.62|36644.62|36621.46|36621.46|0
1604323500000|2020-11-02 13:25:00|36630.07|36630.07|36632.66|36632.66|36645.96|36645.96|36618.12|36618.12|0
1604323800000|2020-11-02 13:30:00|36634|36634|36645.87|36645.87|36661.76|36661.76|36625.39|36625.39|0
1604324100000|2020-11-02 13:35:00|36638.6|36638.6|36637.26|36637.26|36645.87|36645.87|36622.71|36622.71|0
1604324400000|2020-11-02 13:40:00|36635.92|36635.92|36694.16|36694.16|36694.16|36694.16|36620.04|36620.04|0
1604324700000|2020-11-02 13:45:00|36686.89|36686.89|36702.73|36702.73|36713.3|36713.3|36686.89|36686.89|0
1604325000000|2020-11-02 13:50:00|36702.1|36702.1|36708.28|36708.28|36725.51|36725.51|36693.74|36693.74|0
1604325300000|2020-11-02 13:55:00|36715.56|36715.56|36723.36|36723.36|36731.44|36731.44|36707.07|36707.07|0
1604325600000|2020-11-02 14:00:00|36716.09|36716.09|36700.2|36700.2|36734.65|36734.65|36694.27|36694.27|0
1604325900000|2020-11-02 14:05:00|36707.47|36707.47|36753.39|36753.39|36769.68|36769.68|36707.47|36707.47|0
1604326200000|2020-11-02 14:10:00|36760.66|36760.66|36711.84|36711.84|36767.94|36767.94|36711.84|36711.84|0
1604326500000|2020-11-02 14:15:00|36719.12|36719.12|36759.23|36759.23|36759.23|36759.23|36709.92|36709.92|0
1604326800000|2020-11-02 14:20:00|36760.56|36760.56|36759.27|36759.27|36770.61|36770.61|36740.13|36740.13|0
1604327100000|2020-11-02 14:25:00|36757.93|36757.93|36770.97|36770.97|36775.03|36775.03|36750.66|36750.66|0
1604327400000|2020-11-02 14:30:00|36778.24|36778.24|36781.37|36781.37|36854.24|36854.24|36776.9|36776.9|0
1604327700000|2020-11-02 14:35:00|36774.1|36774.1|36779.72|36779.72|36805.34|36805.34|36754.59|36754.59|0
1604328000000|2020-11-02 14:40:00|36772.45|36772.45|36718|36718|36784.32|36784.32|36703.45|36703.45|0
1604328300000|2020-11-02 14:45:00|36725.27|36725.27|36713.63|36713.63|36749.31|36749.31|36689.13|36689.13|0
1604328600000|2020-11-02 14:50:00|36714.97|36714.97|36853.59|36853.59|36880.14|36880.14|36713.63|36713.63|0
1604328900000|2020-11-02 14:55:00|36852.26|36852.26|36867.97|36867.97|36881.17|36881.17|36828.84|36828.84|0
1604329200000|2020-11-02 15:00:00|36869.3|36869.3|36864.71|36864.71|36938.78|36938.78|36817.05|36817.05|0
1604329500000|2020-11-02 15:05:00|36863.37|36863.37|36831.2|36831.2|36869.3|36869.3|36818.57|36818.57|0
1604329800000|2020-11-02 15:10:00|36845.74|36845.74|36788.22|36788.22|36868.9|36868.9|36774.92|36774.92|0
1604330100000|2020-11-02 15:15:00|36795.49|36795.49|36789.13|36789.13|36809.61|36809.61|36765.06|36765.06|0
1604330400000|2020-11-02 15:20:00|36796.4|36796.4|36832.37|36832.37|36846.91|36846.91|36779.18|36779.18|0
1604330700000|2020-11-02 15:25:00|36846.91|36846.91|36827.49|36827.49|36846.91|36846.91|36822.41|36822.41|0
1604331000000|2020-11-02 15:30:00|36826.15|36826.15|36761.27|36761.27|36833.43|36833.43|36753.99|36753.99|0
1604331300000|2020-11-02 15:35:00|36768.54|36768.54|36795.59|36795.59|36795.59|36795.59|36751.32|36751.32|0
1604331600000|2020-11-02 15:40:00|36810.14|36810.14|36806.12|36806.12|36838.71|36838.71|36799.78|36799.78|0
1604331900000|2020-11-02 15:45:00|36820.67|36820.67|36861.72|36861.72|36861.72|36861.72|36820.67|36820.67|0
1604332200000|2020-11-02 15:50:00|36865.73|36865.73|36828.07|36828.07|36865.73|36865.73|36813.48|36813.48|0
1604332500000|2020-11-02 15:55:00|36829.41|36829.41|36799.11|36799.11|36829.41|36829.41|36799.11|36799.11|0
1604332800000|2020-11-02 16:00:00|36797.77|36797.77|36772.51|36772.51|36797.77|36797.77|36757.96|36757.96|0
1604333100000|2020-11-02 16:05:00|36775.19|36775.19|36770.19|36770.19|36782.46|36782.46|36756.75|36756.75|0
1604333400000|2020-11-02 16:10:00|36769.56|36769.56|36772.11|36772.11|36776.83|36776.83|36740.33|36740.33|0
1604333700000|2020-11-02 16:15:00|36764.83|36764.83|36801.61|36801.61|36803.35|36803.35|36760.82|36760.82|0
1604334000000|2020-11-02 16:20:00|36802.94|36802.94|36850.07|36850.07|36850.07|36850.07|36757.03|36757.03|0
1604334300000|2020-11-02 16:25:00|36842.8|36842.8|36916.08|36916.08|36918.76|36918.76|36834.19|36834.19|0
1604391300000|2020-11-03 08:15:00|36862.17|36862.17|36790.19|36790.19|36891.27|36891.27|36787.51|36787.51|0
1604391600000|2020-11-03 08:20:00|36786.18|36786.18|36893.75|36893.75|36893.75|36893.75|36778.9|36778.9|0
1604391900000|2020-11-03 08:25:00|36893.12|36893.12|36864.61|36864.61|36893.12|36893.12|36836.27|36836.27|0
1604392200000|2020-11-03 08:30:00|36867.29|36867.29|36827.9|36827.9|36874.56|36874.56|36821.78|36821.78|0
1604392500000|2020-11-03 08:35:00|36820.62|36820.62|36905.93|36905.93|36913.21|36913.21|36802.06|36802.06|0
1604392800000|2020-11-03 08:40:00|36907.27|36907.27|36918.39|36918.39|36945.56|36945.56|36872.82|36872.82|0
1604393100000|2020-11-03 08:45:00|36911.11|36911.11|36946.72|36946.72|36956.09|36956.09|36899.06|36899.06|0
1604393400000|2020-11-03 08:50:00|36948.06|36948.06|36996.3|36996.3|37006.25|37006.25|36944.05|36944.05|0
1604393700000|2020-11-03 08:55:00|36998.98|36998.98|36938.06|36938.06|37013.53|37013.53|36923.52|36923.52|0
1604394000000|2020-11-03 09:00:00|36952.61|36952.61|36972.34|36972.34|36972.34|36972.34|36928.69|36928.69|0
1604394300000|2020-11-03 09:05:00|36957.79|36957.79|36962.16|36962.16|37009.64|37009.64|36946.85|36946.85|0
1604394600000|2020-11-03 09:10:00|36954.88|36954.88|36966.17|36966.17|36978.04|36978.04|36936.32|36936.32|0
1604394900000|2020-11-03 09:15:00|36958.9|36958.9|37020.17|37020.17|37020.17|37020.17|36951.63|36951.63|0
1604395200000|2020-11-03 09:20:00|37017.5|37017.5|37003.53|37003.53|37024.77|37024.77|36994.92|36994.92|0
1604395500000|2020-11-03 09:25:00|37012.14|37012.14|37147.72|37147.72|37157.67|37157.67|37010.8|37010.8|0
1604395800000|2020-11-03 09:30:00|37133.17|37133.17|37144.46|37144.46|37170.29|37170.29|37110.01|37110.01|0
1604396100000|2020-11-03 09:35:00|37137.18|37137.18|37194.62|37194.62|37194.62|37194.62|37111.35|37111.35|0
1604396400000|2020-11-03 09:40:00|37193.28|37193.28|37208.05|37208.05|37221.26|37221.26|37164.99|37164.99|0
1604396700000|2020-11-03 09:45:00|37200.78|37200.78|37257.05|37257.05|37267.58|37267.58|37200.78|37200.78|0
1604397000000|2020-11-03 09:50:00|37249.78|37249.78|37222.02|37222.02|37249.78|37249.78|37191.59|37191.59|0
1604397300000|2020-11-03 09:55:00|37236.57|37236.57|37233.89|37233.89|37236.57|37236.57|37192.93|37192.93|0
1604397600000|2020-11-03 10:00:00|37236.57|37236.57|37206.71|37206.71|37265.66|37265.66|37206.71|37206.71|0
1604397900000|2020-11-03 10:05:00|37199.44|37199.44|37263.65|37263.65|37266.24|37266.24|37199.44|37199.44|0
1604398200000|2020-11-03 10:10:00|37263.02|37263.02|37265.06|37265.06|37288.22|37288.22|37230.65|37230.65|0
1604398500000|2020-11-03 10:15:00|37262.39|37262.39|37276.22|37276.22|37276.22|37276.22|37213.39|37213.39|0
1604398800000|2020-11-03 10:20:00|37274.88|37274.88|37258.24|37258.24|37274.88|37274.88|37224.55|37224.55|0
1604399100000|2020-11-03 10:25:00|37265.51|37265.51|37314.51|37314.51|37320.45|37320.45|37265.51|37265.51|0
1604399400000|2020-11-03 10:30:00|37321.79|37321.79|37299.21|37299.21|37337.67|37337.67|37299.21|37299.21|0
1604399700000|2020-11-03 10:35:00|37284.66|37284.66|37299.21|37299.21|37306.48|37306.48|37284.66|37284.66|0
1604400000000|2020-11-03 10:40:00|37291.93|37291.93|37249.63|37249.63|37311.83|37311.83|37235.08|37235.08|0
1604400300000|2020-11-03 10:45:00|37256.9|37256.9|37235.03|37235.03|37271.45|37271.45|37235.03|37235.03|0
1604400600000|2020-11-03 10:50:00|37242.31|37242.31|37271.4|37271.4|37271.4|37271.4|37242.31|37242.31|0
1604400900000|2020-11-03 10:55:00|37264.13|37264.13|37285.95|37285.95|37293.22|37293.22|37264.13|37264.13|0
1604401200000|2020-11-03 11:00:00|37289.97|37289.97|37262.92|37262.92|37297.24|37297.24|37261.58|37261.58|0
1604401500000|2020-11-03 11:05:00|37277.47|37277.47|37290.1|37290.1|37311.92|37311.92|37277.47|37277.47|0
1604401800000|2020-11-03 11:10:00|37288.76|37288.76|37255.65|37255.65|37291.43|37291.43|37247.03|37247.03|0
1604402100000|2020-11-03 11:15:00|37262.92|37262.92|37237.08|37237.08|37262.92|37262.92|37229.81|37229.81|0
1604402400000|2020-11-03 11:20:00|37235.74|37235.74|37223.22|37223.22|37237.76|37237.76|37216.6|37216.6|0
1604402700000|2020-11-03 11:25:00|37215.94|37215.94|37236.5|37236.5|37245.8|37245.8|37215.94|37215.94|0
1604403000000|2020-11-03 11:30:00|37237.84|37237.84|37226.55|37226.55|37248.37|37248.37|37226.55|37226.55|0
1604403300000|2020-11-03 11:35:00|37225.21|37225.21|37251.63|37251.63|37260.24|37260.24|37225.21|37225.21|0
1604403600000|2020-11-03 11:40:00|37237.08|37237.08|37217.44|37217.44|37237.08|37237.08|37209.88|37209.88|0
1604403900000|2020-11-03 11:45:00|37224.71|37224.71|37247.44|37247.44|37247.44|37247.44|37212.99|37212.99|0
1604404200000|2020-11-03 11:50:00|37248.78|37248.78|37281.18|37281.18|37281.18|37281.18|37247.44|37247.44|0
1604404500000|2020-11-03 11:55:00|37273.91|37273.91|37304.97|37304.97|37304.97|37304.97|37273.91|37273.91|0
1604404800000|2020-11-03 12:00:00|37297.7|37297.7|37367.46|37367.46|37367.46|37367.46|37297.7|37297.7|0
1604405100000|2020-11-03 12:05:00|37352.91|37352.91|37321.13|37321.13|37352.91|37352.91|37306.59|37306.59|0
1604405400000|2020-11-03 12:10:00|37323.81|37323.81|37367.33|37367.33|37382|37382|37323.81|37323.81|0
1604405700000|2020-11-03 12:15:00|37374.6|37374.6|37373.67|37373.67|37390.49|37390.49|37368.67|37368.67|0
1604406000000|2020-11-03 12:20:00|37380.94|37380.94|37372.33|37372.33|37396.83|37396.83|37365.06|37365.06|0
1604406300000|2020-11-03 12:25:00|37365.06|37365.06|37337.3|37337.3|37380.94|37380.94|37337.3|37337.3|0
1604406600000|2020-11-03 12:30:00|37339.98|37339.98|37406.1|37406.1|37406.1|37406.1|37339.98|37339.98|0
1604406900000|2020-11-03 12:35:00|37398.82|37398.82|37419.31|37419.31|37427.92|37427.92|37396.55|37396.55|0
1604407200000|2020-11-03 12:40:00|37412.03|37412.03|37419.99|37419.99|37449.09|37449.09|37404.76|37404.76|0
1604407500000|2020-11-03 12:45:00|37427.26|37427.26|37415.39|37415.39|37435.88|37435.88|37415.39|37415.39|0
1604407800000|2020-11-03 12:50:00|37408.12|37408.12|37379.02|37379.02|37414.05|37414.05|37365.81|37365.81|0
1604408100000|2020-11-03 12:55:00|37371.75|37371.75|37330.03|37330.03|37376.35|37376.35|37328.69|37328.69|0
1604408400000|2020-11-03 13:00:00|37323.33|37323.33|37315.93|37315.93|37340.56|37340.56|37307.85|37307.85|0
1604408700000|2020-11-03 13:05:00|37317.96|37317.96|37303.96|37303.96|37326.57|37326.57|37278.13|37278.13|0
1604409000000|2020-11-03 13:10:00|37319.85|37319.85|37331.42|37331.42|37337.88|37337.88|37319.85|37319.85|0
1604409300000|2020-11-03 13:15:00|37329.8|37329.8|37350.11|37350.11|37364.66|37364.66|37329.8|37329.8|0
1604409600000|2020-11-03 13:20:00|37352.79|37352.79|37347.56|37347.56|37367.34|37367.34|37338.24|37338.24|0
1604409900000|2020-11-03 13:25:00|37354.84|37354.84|37325.74|37325.74|37362.11|37362.11|37318.47|37318.47|0
1604410200000|2020-11-03 13:30:00|37318.47|37318.47|37371.81|37371.81|37371.81|37371.81|37314.45|37314.45|0
1604410500000|2020-11-03 13:35:00|37364.54|37364.54|37411.62|37411.62|37427.5|37427.5|37362.62|37362.62|0
1604410800000|2020-11-03 13:40:00|37418.89|37418.89|37378.42|37378.42|37433.36|37433.36|37378.42|37378.42|0
1604411100000|2020-11-03 13:45:00|37385.7|37385.7|37362.54|37362.54|37385.7|37385.7|37349.33|37349.33|0
1604411400000|2020-11-03 13:50:00|37369.81|37369.81|37352.19|37352.19|37391.63|37391.63|37340.72|37340.72|0
1604411700000|2020-11-03 13:55:00|37359.46|37359.46|37312.51|37312.51|37366.73|37366.73|37305.24|37305.24|0
1604412000000|2020-11-03 14:00:00|37311.17|37311.17|37297.33|37297.33|37334.33|37334.33|37294.66|37294.66|0
1604412300000|2020-11-03 14:05:00|37300.01|37300.01|37307.51|37307.51|37325.32|37325.32|37286.27|37286.27|0
1604412600000|2020-11-03 14:10:00|37300.24|37300.24|37317.46|37317.46|37317.46|37317.46|37292.97|37292.97|0
1604412900000|2020-11-03 14:15:00|37310.19|37310.19|37298.95|37298.95|37324.74|37324.74|37291.68|37291.68|0
1604413200000|2020-11-03 14:20:00|37297.61|37297.61|37292.26|37292.26|37312.16|37312.16|37286.85|37286.85|0
1604413500000|2020-11-03 14:25:00|37290.92|37290.92|37258.97|37258.97|37303.95|37303.95|37258.97|37258.97|0
1604413800000|2020-11-03 14:30:00|37266.25|37266.25|37220.36|37220.36|37266.25|37266.25|37215.01|37215.01|0
1604414100000|2020-11-03 14:35:00|37219.02|37219.02|37141.64|37141.64|37220.36|37220.36|37141.64|37141.64|0
1604414400000|2020-11-03 14:40:00|37148.91|37148.91|37125.45|37125.45|37156.19|37156.19|37119.47|37119.47|0
1604414700000|2020-11-03 14:45:00|37124.11|37124.11|37183.64|37183.64|37183.64|37183.64|37122.77|37122.77|0
1604415000000|2020-11-03 14:50:00|37182.3|37182.3|37189.97|37189.97|37210.82|37210.82|37175.03|37175.03|0
1604415300000|2020-11-03 14:55:00|37182.7|37182.7|37273.25|37273.25|37280.52|37280.52|37140.4|37140.4|0
1604415600000|2020-11-03 15:00:00|37263.29|37263.29|37292.16|37292.16|37299.44|37299.44|37243.39|37243.39|0
1604415900000|2020-11-03 15:05:00|37290.82|37290.82|37269.58|37269.58|37298.1|37298.1|37266.32|37266.32|0
1604416200000|2020-11-03 15:10:00|37262.31|37262.31|37295.07|37295.07|37295.07|37295.07|37247.76|37247.76|0
1604416500000|2020-11-03 15:15:00|37287.79|37287.79|37283.86|37283.86|37315.63|37315.63|37273.91|37273.91|0
1604416800000|2020-11-03 15:20:00|37291.13|37291.13|37280|37280|37308.94|37308.94|37277.17|37277.17|0
1604417100000|2020-11-03 15:25:00|37272.73|37272.73|37249.08|37249.08|37273.54|37273.54|37249.08|37249.08|0
1604417400000|2020-11-03 15:30:00|37250.42|37250.42|37303.73|37303.73|37315.18|37315.18|37243.15|37243.15|0
1604417700000|2020-11-03 15:35:00|37311.01|37311.01|37344.75|37344.75|37344.75|37344.75|37308.23|37308.23|0
1604418000000|2020-11-03 15:40:00|37353.37|37353.37|37274.69|37274.69|37354.71|37354.71|37274.69|37274.69|0
1604418300000|2020-11-03 15:45:00|37281.97|37281.97|37330.62|37330.62|37330.62|37330.62|37274.69|37274.69|0
1604418600000|2020-11-03 15:50:00|37322|37322|37341.19|37341.19|37355.74|37355.74|37306.12|37306.12|0
1604418900000|2020-11-03 15:55:00|37333.92|37333.92|37402.19|37402.19|37409.47|37409.47|37333.92|37333.92|0
1604419200000|2020-11-03 16:00:00|37394.92|37394.92|37375.67|37375.67|37399.52|37399.52|37350.52|37350.52|0
1604419500000|2020-11-03 16:05:00|37384.28|37384.28|37376.96|37376.96|37390.22|37390.22|37371.03|37371.03|0
1604419800000|2020-11-03 16:10:00|37384.24|37384.24|37377.59|37377.59|37423.91|37423.91|37377.59|37377.59|0
1604420100000|2020-11-03 16:15:00|37378.93|37378.93|37428.33|37428.33|37428.33|37428.33|37371.66|37371.66|0
1604420400000|2020-11-03 16:20:00|37421.06|37421.06|37457.43|37457.43|37459.3|37459.3|37421.06|37421.06|0
1604420700000|2020-11-03 16:25:00|37458.77|37458.77|37435.24|37435.24|37509.13|37509.13|37430.32|37430.32|0
1604477700000|2020-11-04 08:15:00|37310.08|37310.08|37530.66|37530.66|37530.66|37530.66|37310.08|37310.08|0
1604478000000|2020-11-04 08:20:00|37523.38|37523.38|37508.99|37508.99|37545.2|37545.2|37436.1|37436.1|0
1604478300000|2020-11-04 08:25:00|37507.65|37507.65|37540.76|37540.76|37553.97|37553.97|37428.8|37428.8|0
1604478600000|2020-11-04 08:30:00|37562.59|37562.59|37504.98|37504.98|37562.59|37562.59|37438.17|37438.17|0
1604478900000|2020-11-04 08:35:00|37512.25|37512.25|37401.55|37401.55|37512.25|37512.25|37395.03|37395.03|0
1604479200000|2020-11-04 08:40:00|37408.82|37408.82|37407.39|37407.39|37473.84|37473.84|37385.57|37385.57|0
1604479500000|2020-11-04 08:45:00|37414.67|37414.67|37512.08|37512.08|37533.9|37533.9|37414.67|37414.67|0
1604479800000|2020-11-04 08:50:00|37514.76|37514.76|37542.59|37542.59|37557.14|37557.14|37479.88|37479.88|0
1604480100000|2020-11-04 08:55:00|37549.86|37549.86|37596.29|37596.29|37640.69|37640.69|37535.32|37535.32|0
1604480400000|2020-11-04 09:00:00|37567.19|37567.19|37633.16|37633.16|37639.1|37639.1|37557.24|37557.24|0
1604480700000|2020-11-04 09:05:00|37649.05|37649.05|37628.39|37628.39|37655.57|37655.57|37615.94|37615.94|0
1604481000000|2020-11-04 09:10:00|37635.66|37635.66|37622.45|37622.45|37654.23|37654.23|37602.55|37602.55|0
1604481300000|2020-11-04 09:15:00|37644.28|37644.28|37698.27|37698.27|37712.81|37712.81|37632.99|37632.99|0
1604481600000|2020-11-04 09:20:00|37690.99|37690.99|37647.93|37647.93|37690.99|37690.99|37637.98|37637.98|0
1604481900000|2020-11-04 09:25:00|37655.2|37655.2|37748.6|37748.6|37748.6|37748.6|37642|37642|0
1604482200000|2020-11-04 09:30:00|37747.26|37747.26|37868.29|37868.29|37868.29|37868.29|37747.26|37747.26|0
1604482500000|2020-11-04 09:35:00|37852.4|37852.4|37896.81|37896.81|37968.96|37968.96|37845.13|37845.13|0
1604482800000|2020-11-04 09:40:00|37889.53|37889.53|37865.03|37865.03|37896.81|37896.81|37814.12|37814.12|0
1604483100000|2020-11-04 09:45:00|37882.26|37882.26|37786.94|37786.94|37904.08|37904.08|37757.84|37757.84|0
1604483400000|2020-11-04 09:50:00|37788.28|37788.28|37758.42|37758.42|37845.89|37845.89|37758.42|37758.42|0
1604483700000|2020-11-04 09:55:00|37743.88|37743.88|37721.3|37721.3|37758.42|37758.42|37715.36|37715.36|0
1604484000000|2020-11-04 10:00:00|37714.02|37714.02|37724.56|37724.56|37783.5|37783.5|37706.75|37706.75|0
1604484300000|2020-11-04 10:05:00|37731.83|37731.83|37677.61|37677.61|37737.14|37737.14|37670.33|37670.33|0
1604484600000|2020-11-04 10:10:00|37684.88|37684.88|37647.12|37647.12|37700.77|37700.77|37637.17|37637.17|0
1604484900000|2020-11-04 10:15:00|37648.46|37648.46|37688.13|37688.13|37702.68|37702.68|37648.46|37648.46|0
1604485200000|2020-11-04 10:20:00|37695.41|37695.41|37703.54|37703.54|37703.54|37703.54|37655.98|37655.98|0
1604485500000|2020-11-04 10:25:00|37710.82|37710.82|37683.64|37683.64|37710.82|37710.82|37654.54|37654.54|0
1604485800000|2020-11-04 10:30:00|37675.61|37675.61|37634.64|37634.64|37675.61|37675.61|37624.69|37624.69|0
1604486100000|2020-11-04 10:35:00|37641.92|37641.92|37686.74|37686.74|37688.08|37688.08|37595.59|37595.59|0
1604486400000|2020-11-04 10:40:00|37679.47|37679.47|37692.33|37692.33|37692.33|37692.33|37624.99|37624.99|0
1604486700000|2020-11-04 10:45:00|37693.67|37693.67|37688.39|37688.39|37719.51|37719.51|37688.39|37688.39|0
1604487000000|2020-11-04 10:50:00|37689.73|37689.73|37731.73|37731.73|37731.73|37731.73|37684.73|37684.73|0
1604487300000|2020-11-04 10:55:00|37730.39|37730.39|37692.76|37692.76|37730.39|37730.39|37680.05|37680.05|0
1604487600000|2020-11-04 11:00:00|37714.58|37714.58|37723.2|37723.2|37768.18|37768.18|37707.31|37707.31|0
1604487900000|2020-11-04 11:05:00|37724.53|37724.53|37724.53|37724.53|37749.03|37749.03|37708.65|37708.65|0
1604488200000|2020-11-04 11:10:00|37731.81|37731.81|37751|37751|37772.82|37772.82|37702.71|37702.71|0
1604488500000|2020-11-04 11:15:00|37749.66|37749.66|37713.24|37713.24|37749.66|37749.66|37710.57|37710.57|0
1604488800000|2020-11-04 11:20:00|37711.91|37711.91|37758.23|37758.23|37758.23|37758.23|37711.91|37711.91|0
1604489100000|2020-11-04 11:25:00|37751.35|37751.35|37780.15|37780.15|37787.42|37787.42|37742.46|37742.46|0
1604489400000|2020-11-04 11:30:00|37787.42|37787.42|37808.66|37808.66|37827.22|37827.22|37787.42|37787.42|0
1604489700000|2020-11-04 11:35:00|37818.61|37818.61|37822.63|37822.63|37848.47|37848.47|37814.02|37814.02|0
1604490000000|2020-11-04 11:40:00|37838.51|37838.51|37857.08|37857.08|37878.9|37878.9|37832.58|37832.58|0
1604490300000|2020-11-04 11:45:00|37849.8|37849.8|37834.04|37834.04|37874.43|37874.43|37819.5|37819.5|0
1604490600000|2020-11-04 11:50:00|37855.86|37855.86|37846.88|37846.88|37872.71|37872.71|37846.88|37846.88|0
1604490900000|2020-11-04 11:55:00|37861.42|37861.42|37794.54|37794.54|37862.68|37862.68|37794.54|37794.54|0
1604491200000|2020-11-04 12:00:00|37787.26|37787.26|37748.8|37748.8|37809.09|37809.09|37748.8|37748.8|0
1604491500000|2020-11-04 12:05:00|37750.14|37750.14|37805.07|37805.07|37812.34|37812.34|37748.8|37748.8|0
1604491800000|2020-11-04 12:10:00|37797.8|37797.8|37803.28|37803.28|37840.35|37840.35|37790.52|37790.52|0
1604492100000|2020-11-04 12:15:00|37801.94|37801.94|37831.59|37831.59|37837.6|37837.6|37786.06|37786.06|0
1604492400000|2020-11-04 12:20:00|37824.31|37824.31|37835.55|37835.55|37853.41|37853.41|37813.02|37813.02|0
1604492700000|2020-11-04 12:25:00|37828.28|37828.28|37833.26|37833.26|37855.08|37855.08|37821.97|37821.97|0
1604493000000|2020-11-04 12:30:00|37840.53|37840.53|37832.14|37832.14|37847.81|37847.81|37799.06|37799.06|0
1604493300000|2020-11-04 12:35:00|37834.82|37834.82|37862|37862|37905.64|37905.64|37827.55|37827.55|0
1604493600000|2020-11-04 12:40:00|37862.81|37862.81|37872.78|37872.78|37894.33|37894.33|37845.73|37845.73|0
1604493900000|2020-11-04 12:45:00|37880.06|37880.06|37856.9|37856.9|37898.62|37898.62|37856.9|37856.9|0
1604494200000|2020-11-04 12:50:00|37849.62|37849.62|37804.64|37804.64|37855.56|37855.56|37804.64|37804.64|0
1604494500000|2020-11-04 12:55:00|37811.92|37811.92|37793.48|37793.48|37828.51|37828.51|37790.09|37790.09|0
1604494800000|2020-11-04 13:00:00|37808.03|37808.03|37820.38|37820.38|37856.75|37856.75|37790.53|37790.53|0
1604495100000|2020-11-04 13:05:00|37817.7|37817.7|37853.49|37853.49|37859.43|37859.43|37811.77|37811.77|0
1604495400000|2020-11-04 13:10:00|37854.83|37854.83|37831.57|37831.57|37854.83|37854.83|37830.33|37830.33|0
1604495700000|2020-11-04 13:15:00|37846.11|37846.11|37883.01|37883.01|37900.23|37900.23|37846.11|37846.11|0
1604496000000|2020-11-04 13:20:00|37890.28|37890.28|38066.73|38066.73|38074|38074|37890.28|37890.28|0
1604496300000|2020-11-04 13:25:00|38081.28|38081.28|38064.05|38064.05|38081.28|38081.28|38036.3|38036.3|0
1604496600000|2020-11-04 13:30:00|38065.39|38065.39|38037.5|38037.5|38065.39|38065.39|38029.6|38029.6|0
1604496900000|2020-11-04 13:35:00|38030.23|38030.23|38035.94|38035.94|38037.5|38037.5|37989.85|37989.85|0
1604497200000|2020-11-04 13:40:00|38021.39|38021.39|38012.2|38012.2|38035.94|38035.94|38003.59|38003.59|0
1604497500000|2020-11-04 13:45:00|38019.48|38019.48|38020.81|38020.81|38080.34|38080.34|38013.54|38013.54|0
1604497800000|2020-11-04 13:50:00|38013.54|38013.54|37988.46|37988.46|38029.43|38029.43|37988.46|37988.46|0
1604498100000|2020-11-04 13:55:00|37995.73|37995.73|37981.77|37981.77|38004.35|38004.35|37968.56|37968.56|0
1604498400000|2020-11-04 14:00:00|37989.04|37989.04|38006.89|38006.89|38014.17|38014.17|37981.77|37981.77|0
1604498700000|2020-11-04 14:05:00|37999.62|37999.62|37955.22|37955.22|37999.62|37999.62|37939.33|37939.33|0
1604499000000|2020-11-04 14:10:00|37969.77|37969.77|37930.72|37930.72|37977.04|37977.04|37920.77|37920.77|0
1604499300000|2020-11-04 14:15:00|37934.74|37934.74|37887.2|37887.2|37942.01|37942.01|37881.14|37881.14|0
1604499600000|2020-11-04 14:20:00|37885.18|37885.18|37860.05|37860.05|37885.18|37885.18|37854.12|37854.12|0
1604499900000|2020-11-04 14:25:00|37860.86|37860.86|37853.19|37853.19|37861.27|37861.27|37824.27|37824.27|0
1604500200000|2020-11-04 14:30:00|37845.91|37845.91|37896.4|37896.4|37947.88|37947.88|37845.91|37845.91|0
1604500500000|2020-11-04 14:35:00|37903.67|37903.67|37731.91|37731.91|37905.01|37905.01|37724.63|37724.63|0
1604500800000|2020-11-04 14:40:00|37746.45|37746.45|37919.69|37919.69|37934.23|37934.23|37740.52|37740.52|0
1604501100000|2020-11-04 14:45:00|37912.41|37912.41|37995.73|37995.73|38024.73|38024.73|37895.72|37895.72|0
1604501400000|2020-11-04 14:50:00|38003|38003|38072.91|38072.91|38083.42|38083.42|37994.39|37994.39|0
1604501700000|2020-11-04 14:55:00|38065.64|38065.64|38136.63|38136.63|38160.38|38160.38|38062.38|38062.38|0
1604502000000|2020-11-04 15:00:00|38129.36|38129.36|38184.67|38184.67|38199.22|38199.22|38115.44|38115.44|0
1604502300000|2020-11-04 15:05:00|38177.4|38177.4|38124.74|38124.74|38195.96|38195.96|38107.92|38107.92|0
1604502600000|2020-11-04 15:10:00|38117.46|38117.46|38175.48|38175.48|38184.09|38184.09|38105.59|38105.59|0
1604502900000|2020-11-04 15:15:00|38182.75|38182.75|38200.15|38200.15|38233.85|38233.85|38182.75|38182.75|0
1604503200000|2020-11-04 15:20:00|38207.43|38207.43|38254.51|38254.51|38270.39|38270.39|38200.15|38200.15|0
1604503500000|2020-11-04 15:25:00|38253.17|38253.17|38235.18|38235.18|38267.71|38267.71|38233.26|38233.26|0
1604503800000|2020-11-04 15:30:00|38227.91|38227.91|38241.25|38241.25|38241.25|38241.25|38202.83|38202.83|0
1604504100000|2020-11-04 15:35:00|38233.98|38233.98|38211.98|38211.98|38233.98|38233.98|38182.3|38182.3|0
1604504400000|2020-11-04 15:40:00|38214.65|38214.65|38268.88|38268.88|38295.29|38295.29|38214.65|38214.65|0
1604504700000|2020-11-04 15:45:00|38276.15|38276.15|38271.66|38271.66|38315.3|38315.3|38271.66|38271.66|0
1604505000000|2020-11-04 15:50:00|38270.32|38270.32|38285.92|38285.92|38293.2|38293.2|38230.99|38230.99|0
1604505300000|2020-11-04 15:55:00|38293.2|38293.2|38274.23|38274.23|38300.47|38300.47|38252.81|38252.81|0
1604505600000|2020-11-04 16:00:00|38281.5|38281.5|38264.28|38264.28|38307.34|38307.34|38257.01|38257.01|0
1604505900000|2020-11-04 16:05:00|38278.83|38278.83|38228.04|38228.04|38286.1|38286.1|38228.04|38228.04|0
1604506200000|2020-11-04 16:10:00|38235.32|38235.32|38223.7|38223.7|38249.87|38249.87|38201.25|38201.25|0
1604506500000|2020-11-04 16:15:00|38221.02|38221.02|38272.06|38272.06|38272.06|38272.06|38193.69|38193.69|0
1604506800000|2020-11-04 16:20:00|38264.79|38264.79|38325.36|38325.36|38332.63|38332.63|38245.12|38245.12|0
1604507100000|2020-11-04 16:25:00|38332.63|38332.63|38311.77|38311.77|38369.31|38369.31|38311.77|38311.77|0
1604564100000|2020-11-05 08:15:00|38642.68|38642.68|38640.98|38640.98|38662.58|38662.58|38585.24|38585.24|0
1604564400000|2020-11-05 08:20:00|38639.65|38639.65|38599.78|38599.78|38672.52|38672.52|38599.78|38599.78|0
1604564700000|2020-11-05 08:25:00|38602.46|38602.46|38532.57|38532.57|38649.13|38649.13|38532.57|38532.57|0
1604565000000|2020-11-05 08:30:00|38529.89|38529.89|38516.63|38516.63|38529.89|38529.89|38455.94|38455.94|0
1604565300000|2020-11-05 08:35:00|38521.99|38521.99|38637.03|38637.03|38637.03|38637.03|38521.99|38521.99|0
1604565600000|2020-11-05 08:40:00|38635.69|38635.69|38592.73|38592.73|38639.05|38639.05|38541.71|38541.71|0
1604565900000|2020-11-05 08:45:00|38584.12|38584.12|38726.34|38726.34|38726.34|38726.34|38582.78|38582.78|0
1604566200000|2020-11-05 08:50:00|38719.07|38719.07|38703.97|38703.97|38740.34|38740.34|38702.63|38702.63|0
1604566500000|2020-11-05 08:55:00|38696.7|38696.7|38711.25|38711.25|38733.07|38733.07|38641.77|38641.77|0
1604566800000|2020-11-05 09:00:00|38718.52|38718.52|38668.18|38668.18|38743.6|38743.6|38660.91|38660.91|0
1604567100000|2020-11-05 09:05:00|38682.73|38682.73|38677.47|38677.47|38704.52|38704.52|38677.47|38677.47|0
1604567400000|2020-11-05 09:10:00|38674.79|38674.79|38700.63|38700.63|38707.9|38707.9|38674.79|38674.79|0
1604567700000|2020-11-05 09:15:00|38707.9|38707.9|38694.69|38694.69|38725.13|38725.13|38688.76|38688.76|0
1604568000000|2020-11-05 09:20:00|38687.42|38687.42|38767.45|38767.45|38767.45|38767.45|38664.38|38664.38|0
1604568300000|2020-11-05 09:25:00|38745.63|38745.63|38686.1|38686.1|38762.86|38762.86|38686.1|38686.1|0
1604568600000|2020-11-05 09:30:00|38678.83|38678.83|38704.67|38704.67|38704.67|38704.67|38654.33|38654.33|0
1604568900000|2020-11-05 09:35:00|38697.39|38697.39|38708.18|38708.18|38729.29|38729.29|38663.83|38663.83|0
1604569200000|2020-11-05 09:40:00|38715.45|38715.45|38712.2|38712.2|38720.81|38720.81|38690.37|38690.37|0
1604569500000|2020-11-05 09:45:00|38713.53|38713.53|38664.54|38664.54|38728.08|38728.08|38663.2|38663.2|0
1604569800000|2020-11-05 09:50:00|38665.88|38665.88|38722.27|38722.27|38722.27|38722.27|38665.88|38665.88|0
1604570100000|2020-11-05 09:55:00|38729.55|38729.55|38712.19|38712.19|38743.96|38743.96|38712.19|38712.19|0
1604570400000|2020-11-05 10:00:00|38713.53|38713.53|38756.84|38756.84|38756.84|38756.84|38707.07|38707.07|0
1604570700000|2020-11-05 10:05:00|38749.57|38749.57|38772.86|38772.86|38777.46|38777.46|38745.68|38745.68|0
1604571000000|2020-11-05 10:10:00|38773.49|38773.49|38834.31|38834.31|38834.31|38834.31|38773.49|38773.49|0
1604571300000|2020-11-05 10:15:00|38835.65|38835.65|38891.26|38891.26|38899.88|38899.88|38830.67|38830.67|0
1604571600000|2020-11-05 10:20:00|38892.6|38892.6|38869.01|38869.01|38892.6|38892.6|38858.66|38858.66|0
1604571900000|2020-11-05 10:25:00|38867.67|38867.67|38814.13|38814.13|38876.28|38876.28|38806.85|38806.85|0
1604572200000|2020-11-05 10:30:00|38816.55|38816.55|38860.05|38860.05|38860.05|38860.05|38812.94|38812.94|0
1604572500000|2020-11-05 10:35:00|38874.6|38874.6|38895.76|38895.76|38934.89|38934.89|38874.6|38874.6|0
1604572800000|2020-11-05 10:40:00|38903.03|38903.03|38884.69|38884.69|38927.53|38927.53|38884.69|38884.69|0
1604573100000|2020-11-05 10:45:00|38883.35|38883.35|38894.39|38894.39|38935.08|38935.08|38876.08|38876.08|0
1604573400000|2020-11-05 10:50:00|38893.05|38893.05|38842.93|38842.93|38893.05|38893.05|38835.66|38835.66|0
1604573700000|2020-11-05 10:55:00|38844.27|38844.27|38887.6|38887.6|38893.84|38893.84|38836.23|38836.23|0
1604574000000|2020-11-05 11:00:00|38880.32|38880.32|38818.12|38818.12|38881.66|38881.66|38816.78|38816.78|0
1604574300000|2020-11-05 11:05:00|38816.78|38816.78|38781.3|38781.3|38816.78|38816.78|38760.81|38760.81|0
1604574600000|2020-11-05 11:10:00|38788.57|38788.57|38808.88|38808.88|38817.49|38817.49|38786.65|38786.65|0
1604574900000|2020-11-05 11:15:00|38800.26|38800.26|38811.55|38811.55|38833.38|38833.38|38792.99|38792.99|0
1604575200000|2020-11-05 11:20:00|38826.1|38826.1|38836.03|38836.03|38836.03|38836.03|38810.97|38810.97|0
1604575500000|2020-11-05 11:25:00|38837.37|38837.37|38828.76|38828.76|38860.53|38860.53|38789.71|38789.71|0
1604575800000|2020-11-05 11:30:00|38836.03|38836.03|38728.61|38728.61|38838.71|38838.71|38728.61|38728.61|0
1604576100000|2020-11-05 11:35:00|38735.89|38735.89|38701.44|38701.44|38749.1|38749.1|38682.29|38682.29|0
1604576400000|2020-11-05 11:40:00|38708.71|38708.71|38759.63|38759.63|38766.9|38766.9|38708.71|38708.71|0
1604576700000|2020-11-05 11:45:00|38766.9|38766.9|38748.81|38748.81|38782.79|38782.79|38741.36|38741.36|0
1604577000000|2020-11-05 11:50:00|38756.09|38756.09|38815.49|38815.49|38815.49|38815.49|38756.09|38756.09|0
1604577300000|2020-11-05 11:55:00|38800.94|38800.94|38783.72|38783.72|38832.72|38832.72|38783.72|38783.72|0
1604577600000|2020-11-05 12:00:00|38785.06|38785.06|38746.59|38746.59|38792.33|38792.33|38739.32|38739.32|0
1604577900000|2020-11-05 12:05:00|38747.93|38747.93|38788.24|38788.24|38789.58|38789.58|38746.67|38746.67|0
1604578200000|2020-11-05 12:10:00|38802.79|38802.79|38783.08|38783.08|38810.07|38810.07|38783.08|38783.08|0
1604578500000|2020-11-05 12:15:00|38790.36|38790.36|38792.33|38792.33|38800.18|38800.18|38762.47|38762.47|0
1604578800000|2020-11-05 12:20:00|38785.05|38785.05|38795|38795|38803.62|38803.62|38770.51|38770.51|0
1604579100000|2020-11-05 12:25:00|38802.28|38802.28|38792.86|38792.86|38814.68|38814.68|38778.31|38778.31|0
1604579400000|2020-11-05 12:30:00|38805.49|38805.49|38800.89|38800.89|38821.38|38821.38|38799.55|38799.55|0
1604579700000|2020-11-05 12:35:00|38829.99|38829.99|38849.36|38849.36|38878.45|38878.45|38829.99|38829.99|0
1604580000000|2020-11-05 12:40:00|38856.63|38856.63|38853.37|38853.37|38888.4|38888.4|38842.08|38842.08|0
1604580300000|2020-11-05 12:45:00|38860.65|38860.65|38810.21|38810.21|38885.14|38885.14|38802.94|38802.94|0
1604580600000|2020-11-05 12:50:00|38811.55|38811.55|38920.66|38920.66|38920.66|38920.66|38804.28|38804.28|0
1604580900000|2020-11-05 12:55:00|38913.38|38913.38|38943.82|38943.82|38993.4|38993.4|38913.38|38913.38|0
1604581200000|2020-11-05 13:00:00|38936.54|38936.54|38939.43|38939.43|38963.92|38963.92|38926.59|38926.59|0
1604581500000|2020-11-05 13:05:00|38946.7|38946.7|38899.04|38899.04|38946.7|38946.7|38890.43|38890.43|0
1604581800000|2020-11-05 13:10:00|38891.77|38891.77|38877.75|38877.75|38900.38|38900.38|38872.62|38872.62|0
1604582100000|2020-11-05 13:15:00|38885.02|38885.02|38922.48|38922.48|38925.16|38925.16|38875.07|38875.07|0
1604582400000|2020-11-05 13:20:00|38915.21|38915.21|38962.86|38962.86|38962.86|38962.86|38907.93|38907.93|0
1604582700000|2020-11-05 13:25:00|38964.2|38964.2|38953.67|38953.67|38974.15|38974.15|38943.72|38943.72|0
1604583000000|2020-11-05 13:30:00|38955.01|38955.01|39002.09|39002.09|39002.09|39002.09|38955.01|38955.01|0
1604583300000|2020-11-05 13:35:00|39003.43|39003.43|39005.35|39005.35|39035.2|39035.2|38986.2|38986.2|0
1604583600000|2020-11-05 13:40:00|39004.72|39004.72|38988|38988|39007.4|39007.4|38972.24|38972.24|0
1604583900000|2020-11-05 13:45:00|38989.33|38989.33|38960.24|38960.24|39015.17|39015.17|38960.24|38960.24|0
1604584200000|2020-11-05 13:50:00|38945.69|38945.69|38970.19|38970.19|38970.19|38970.19|38945.69|38945.69|0
1604584500000|2020-11-05 13:55:00|38971.53|38971.53|38945.06|38945.06|38982.77|38982.77|38945.06|38945.06|0
1604584800000|2020-11-05 14:00:00|38947.74|38947.74|38908.07|38908.07|38963.63|38963.63|38908.07|38908.07|0
1604585100000|2020-11-05 14:05:00|38915.34|38915.34|38918.02|38918.02|38939.84|38939.84|38911.32|38911.32|0
1604585400000|2020-11-05 14:10:00|38903.47|38903.47|38862|38862|38921.53|38921.53|38862|38862|0
1604585700000|2020-11-05 14:15:00|38859.32|38859.32|38828.26|38828.26|38884.53|38884.53|38822.32|38822.32|0
1604586000000|2020-11-05 14:20:00|38820.98|38820.98|38896.96|38896.96|38896.96|38896.96|38820.98|38820.98|0
1604586300000|2020-11-05 14:25:00|38889.68|38889.68|38895.08|38895.08|38904.86|38904.86|38880.36|38880.36|0
1604586600000|2020-11-05 14:30:00|38887.81|38887.81|38801.1|38801.1|38895.08|38895.08|38792.49|38792.49|0
1604586900000|2020-11-05 14:35:00|38786.56|38786.56|38777.99|38777.99|38809.72|38809.72|38746.93|38746.93|0
1604587200000|2020-11-05 14:40:00|38770.72|38770.72|38782.01|38782.01|38782.01|38782.01|38744.3|38744.3|0
1604587500000|2020-11-05 14:45:00|38789.28|38789.28|38719.8|38719.8|38807.85|38807.85|38719.8|38719.8|0
1604587800000|2020-11-05 14:50:00|38727.07|38727.07|38796.69|38796.69|38796.69|38796.69|38727.07|38727.07|0
1604588100000|2020-11-05 14:55:00|38811.23|38811.23|38784.81|38784.81|38811.23|38811.23|38767.59|38767.59|0
1604588400000|2020-11-05 15:00:00|38792.09|38792.09|38718.64|38718.64|38799.36|38799.36|38718.01|38718.01|0
1604588700000|2020-11-05 15:05:00|38719.27|38719.27|38734.53|38734.53|38757.6|38757.6|38711.37|38711.37|0
1604589000000|2020-11-05 15:10:00|38741.8|38741.8|38766.3|38766.3|38786.78|38786.78|38733.19|38733.19|0
1604589300000|2020-11-05 15:15:00|38759.02|38759.02|38665.8|38665.8|38792.14|38792.14|38658.53|38658.53|0
1604589600000|2020-11-05 15:20:00|38658.53|38658.53|38673.08|38673.08|38700.83|38700.83|38655.85|38655.85|0
1604589900000|2020-11-05 15:25:00|38665.8|38665.8|38609.53|38609.53|38670.4|38670.4|38609.53|38609.53|0
1604590200000|2020-11-05 15:30:00|38602.26|38602.26|38626.89|38626.89|38628.09|38628.09|38593.77|38593.77|0
1604590500000|2020-11-05 15:35:00|38629.56|38629.56|38625.55|38625.55|38657.32|38657.32|38618.27|38618.27|0
1604590800000|2020-11-05 15:40:00|38618.27|38618.27|38600.17|38600.17|38640.25|38640.25|38592.9|38592.9|0
1604591100000|2020-11-05 15:45:00|38592.9|38592.9|38607.62|38607.62|38618.91|38618.91|38548.85|38548.85|0
1604591400000|2020-11-05 15:50:00|38600.35|38600.35|38565.49|38565.49|38608.96|38608.96|38565.49|38565.49|0
1604591700000|2020-11-05 15:55:00|38572.76|38572.76|38554.2|38554.2|38588.65|38588.65|38539.65|38539.65|0
1604592000000|2020-11-05 16:00:00|38561.48|38561.48|38577.94|38577.94|38598.47|38598.47|38554.2|38554.2|0
1604592300000|2020-11-05 16:05:00|38570.67|38570.67|38565.31|38565.31|38593.83|38593.83|38565.31|38565.31|0
1604592600000|2020-11-05 16:10:00|38558.04|38558.04|38536.8|38536.8|38558.04|38558.04|38505.03|38505.03|0
1604592900000|2020-11-05 16:15:00|38544.07|38544.07|38556.52|38556.52|38569.51|38569.51|38526.08|38526.08|0
1604593200000|2020-11-05 16:20:00|38549.24|38549.24|38512.52|38512.52|38549.24|38549.24|38510.6|38510.6|0
1604593500000|2020-11-05 16:25:00|38513.86|38513.86|38512.16|38512.16|38544.67|38544.67|38496.98|38496.98|0
1604650500000|2020-11-06 08:15:00|38393.13|38393.13|38380.93|38380.93|38398.48|38398.48|38311.27|38311.27|0
1604650800000|2020-11-06 08:20:00|38373.66|38373.66|38211.26|38211.26|38380.93|38380.93|38211.26|38211.26|0
1604651100000|2020-11-06 08:25:00|38212.6|38212.6|38254.45|38254.45|38263.64|38263.64|38188.1|38188.1|0
1604651400000|2020-11-06 08:30:00|38261.72|38261.72|38259.85|38259.85|38269.76|38269.76|38206.26|38206.26|0
1604651700000|2020-11-06 08:35:00|38267.13|38267.13|38304.08|38304.08|38304.08|38304.08|38225.4|38225.4|0
1604652000000|2020-11-06 08:40:00|38296.8|38296.8|38293.55|38293.55|38300.82|38300.82|38249.14|38249.14|0
1604652300000|2020-11-06 08:45:00|38308.09|38308.09|38337.19|38337.19|38354.41|38354.41|38288.19|38288.19|0
1604652600000|2020-11-06 08:50:00|38344.46|38344.46|38343.93|38343.93|38366.28|38366.28|38329.38|38329.38|0
1604652900000|2020-11-06 08:55:00|38342.59|38342.59|38339.16|38339.16|38357.14|38357.14|38307.39|38307.39|0
1604653200000|2020-11-06 09:00:00|38341.84|38341.84|38297.39|38297.39|38370.17|38370.17|38297.39|38297.39|0
1604653500000|2020-11-06 09:05:00|38294.71|38294.71|38240.31|38240.31|38294.71|38294.71|38225.05|38225.05|0
1604653800000|2020-11-06 09:10:00|38247.58|38247.58|38209.42|38209.42|38260.79|38260.79|38194.87|38194.87|0
1604654100000|2020-11-06 09:15:00|38206.74|38206.74|38250.48|38250.48|38250.48|38250.48|38182.24|38182.24|0
1604654400000|2020-11-06 09:20:00|38255.84|38255.84|38288.67|38288.67|38306.47|38306.47|38255.84|38255.84|0
1604654700000|2020-11-06 09:25:00|38283.31|38283.31|38233.74|38233.74|38301.88|38301.88|38227.8|38227.8|0
1604655000000|2020-11-06 09:30:00|38226.46|38226.46|38255.59|38255.59|38277.41|38277.41|38217.8|38217.8|0
1604655300000|2020-11-06 09:35:00|38254.25|38254.25|38188.03|38188.03|38254.25|38254.25|38186.69|38186.69|0
1604655600000|2020-11-06 09:40:00|38202.58|38202.58|38219.87|38219.87|38238.44|38238.44|38202.58|38202.58|0
1604655900000|2020-11-06 09:45:00|38205.33|38205.33|38159.01|38159.01|38222.55|38222.55|38133.17|38133.17|0
1604656200000|2020-11-06 09:50:00|38151.73|38151.73|38100.06|38100.06|38174.89|38174.89|38093.54|38093.54|0
1604656500000|2020-11-06 09:55:00|38101.4|38101.4|38051.06|38051.06|38101.4|38101.4|38051.06|38051.06|0
1604656800000|2020-11-06 10:00:00|38049.72|38049.72|38063.64|38063.64|38081.49|38081.49|38039.14|38039.14|0
1604657100000|2020-11-06 10:05:00|38056.37|38056.37|38125.69|38125.69|38130.17|38130.17|38043.74|38043.74|0
1604657400000|2020-11-06 10:10:00|38123.02|38123.02|38187.32|38187.32|38194.59|38194.59|38123.02|38123.02|0
1604657700000|2020-11-06 10:15:00|38195.93|38195.93|38213.76|38213.76|38213.76|38213.76|38176.79|38176.79|0
1604658000000|2020-11-06 10:20:00|38212.42|38212.42|38252.28|38252.28|38252.28|38252.28|38205.15|38205.15|0
1604658300000|2020-11-06 10:25:00|38253.49|38253.49|38263.44|38263.44|38270.71|38270.71|38219.8|38219.8|0
1604658600000|2020-11-06 10:30:00|38262.1|38262.1|38288.7|38288.7|38288.7|38288.7|38240.28|38240.28|0
1604658900000|2020-11-06 10:35:00|38285.06|38285.06|38277.23|38277.23|38295.01|38295.01|38262.68|38262.68|0
1604659200000|2020-11-06 10:40:00|38273.21|38273.21|38290.43|38290.43|38306.32|38306.32|38265.94|38265.94|0
1604659500000|2020-11-06 10:45:00|38283.16|38283.16|38339.08|38339.08|38357.52|38357.52|38283.16|38283.16|0
1604659800000|2020-11-06 10:50:00|38346.36|38346.36|38357.25|38357.25|38379.7|38379.7|38346.36|38346.36|0
1604660100000|2020-11-06 10:55:00|38358.59|38358.59|38340.52|38340.52|38364.44|38364.44|38323.29|38323.29|0
1604660400000|2020-11-06 11:00:00|38339.18|38339.18|38388.89|38388.89|38388.89|38388.89|38317.36|38317.36|0
1604660700000|2020-11-06 11:05:00|38396.16|38396.16|38374.92|38374.92|38397.5|38397.5|38353.1|38353.1|0
1604661000000|2020-11-06 11:10:00|38376.26|38376.26|38378.36|38378.36|38385.63|38385.63|38362.47|38362.47|0
1604661300000|2020-11-06 11:15:00|38385.63|38385.63|38406.11|38406.11|38441.32|38441.32|38385.63|38385.63|0
1604661600000|2020-11-06 11:20:00|38405.49|38405.49|38398.74|38398.74|38410.72|38410.72|38384.19|38384.19|0
1604661900000|2020-11-06 11:25:00|38384.19|38384.19|38416.45|38416.45|38416.45|38416.45|38369.47|38369.47|0
1604662200000|2020-11-06 11:30:00|38423.72|38423.72|38409|38409|38430.99|38430.99|38409|38409|0
1604662500000|2020-11-06 11:35:00|38407.66|38407.66|38350.05|38350.05|38413.01|38413.01|38334.92|38334.92|0
1604662800000|2020-11-06 11:40:00|38342.77|38342.77|38379.09|38379.09|38384.45|38384.45|38334.87|38334.87|0
1604663100000|2020-11-06 11:45:00|38393.64|38393.64|38321.44|38321.44|38398.24|38398.24|38320.1|38320.1|0
1604663400000|2020-11-06 11:50:00|38314.16|38314.16|38343.84|38343.84|38363.74|38363.74|38293.68|38293.68|0
1604663700000|2020-11-06 11:55:00|38342.5|38342.5|38314.57|38314.57|38347.86|38347.86|38312.65|38312.65|0
1604664000000|2020-11-06 12:00:00|38313.23|38313.23|38302.7|38302.7|38318|38318|38292.16|38292.16|0
1604664300000|2020-11-06 12:05:00|38305.37|38305.37|38323.23|38323.23|38329.16|38329.16|38280.87|38280.87|0
1604664600000|2020-11-06 12:10:00|38324.57|38324.57|38275.57|38275.57|38325.9|38325.9|38275.57|38275.57|0
1604664900000|2020-11-06 12:15:00|38268.29|38268.29|38320|38320|38320|38320|38268.29|38268.29|0
1604665200000|2020-11-06 12:20:00|38312.72|38312.72|38268.5|38268.5|38312.72|38312.72|38268.5|38268.5|0
1604665500000|2020-11-06 12:25:00|38261.22|38261.22|38246.68|38246.68|38268.5|38268.5|38235.39|38235.39|0
1604665800000|2020-11-06 12:30:00|38248.02|38248.02|38250.69|38250.69|38277.11|38277.11|38248.02|38248.02|0
1604666100000|2020-11-06 12:35:00|38253.93|38253.93|38227.56|38227.56|38276.56|38276.56|38227.56|38227.56|0
1604666400000|2020-11-06 12:40:00|38226.22|38226.22|38265.9|38265.9|38273.17|38273.17|38226.22|38226.22|0
1604666700000|2020-11-06 12:45:00|38263.22|38263.22|38283.7|38283.7|38283.7|38283.7|38247.33|38247.33|0
1604667000000|2020-11-06 12:50:00|38298.25|38298.25|38288.83|38288.83|38300.93|38300.93|38284.81|38284.81|0
1604667300000|2020-11-06 12:55:00|38303.38|38303.38|38296.1|38296.1|38311.99|38311.99|38281.55|38281.55|0
1604667600000|2020-11-06 13:00:00|38295.47|38295.47|38277.29|38277.29|38305.05|38305.05|38270.02|38270.02|0
1604667900000|2020-11-06 13:05:00|38270.02|38270.02|38303.71|38303.71|38305.05|38305.05|38270.02|38270.02|0
1604668200000|2020-11-06 13:10:00|38310.98|38310.98|38336.82|38336.82|38336.82|38336.82|38309.65|38309.65|0
1604668500000|2020-11-06 13:15:00|38329.55|38329.55|38328.97|38328.97|38348.11|38348.11|38319.02|38319.02|0
1604668800000|2020-11-06 13:20:00|38336.24|38336.24|38381.93|38381.93|38381.93|38381.93|38328.97|38328.97|0
1604669100000|2020-11-06 13:25:00|38396.48|38396.48|38358.77|38358.77|38396.48|38396.48|38358.77|38358.77|0
1604669400000|2020-11-06 13:30:00|38366.05|38366.05|38426.17|38426.17|38436.12|38436.12|38361.45|38361.45|0
1604669700000|2020-11-06 13:35:00|38427.51|38427.51|38442.64|38442.64|38472.49|38472.49|38424.83|38424.83|0
1604670000000|2020-11-06 13:40:00|38441.38|38441.38|38444.64|38444.64|38466.46|38466.46|38421.48|38421.48|0
1604670300000|2020-11-06 13:45:00|38446.52|38446.52|38510.02|38510.02|38512.7|38512.7|38439.25|38439.25|0
1604670600000|2020-11-06 13:50:00|38512.7|38512.7|38508.68|38508.68|38543.89|38543.89|38502.17|38502.17|0
1604670900000|2020-11-06 13:55:00|38515.96|38515.96|38534.52|38534.52|38534.52|38534.52|38507.34|38507.34|0
1604671200000|2020-11-06 14:00:00|38533.18|38533.18|38499.57|38499.57|38553.08|38553.08|38499.57|38499.57|0
1604671500000|2020-11-06 14:05:00|38495.56|38495.56|38530.46|38530.46|38546.47|38546.47|38490.2|38490.2|0
1604671800000|2020-11-06 14:10:00|38529.12|38529.12|38543.09|38543.09|38543.09|38543.09|38490.08|38490.08|0
1604672100000|2020-11-06 14:15:00|38540.41|38540.41|38576.5|38576.5|38625.5|38625.5|38537.99|38537.99|0
1604672400000|2020-11-06 14:20:00|38569.23|38569.23|38581.1|38581.1|38591.05|38591.05|38516.21|38516.21|0
1604672700000|2020-11-06 14:25:00|38588.37|38588.37|38592.29|38592.29|38595.65|38595.65|38540.71|38540.71|0
1604673000000|2020-11-06 14:30:00|38585.01|38585.01|38568.62|38568.62|38593.62|38593.62|38502.4|38502.4|0
1604673300000|2020-11-06 14:35:00|38561.35|38561.35|38553.02|38553.02|38570.24|38570.24|38535.51|38535.51|0
1604673600000|2020-11-06 14:40:00|38545.74|38545.74|38616.99|38616.99|38616.99|38616.99|38535.79|38535.79|0
1604673900000|2020-11-06 14:45:00|38616.59|38616.59|38646.04|38646.04|38653.31|38653.31|38578.56|38578.56|0
1604674200000|2020-11-06 14:50:00|38644.7|38644.7|38687.05|38687.05|38687.05|38687.05|38640.73|38640.73|0
1604674500000|2020-11-06 14:55:00|38679.78|38679.78|38730.72|38730.72|38730.72|38730.72|38623.91|38623.91|0
1604674800000|2020-11-06 15:00:00|38723.45|38723.45|38683.82|38683.82|38733.4|38733.4|38657.98|38657.98|0
1604675100000|2020-11-06 15:05:00|38682.48|38682.48|38716.3|38716.3|38716.3|38716.3|38669.27|38669.27|0
1604675400000|2020-11-06 15:10:00|38723.58|38723.58|38741.38|38741.38|38741.38|38741.38|38712.29|38712.29|0
1604675700000|2020-11-06 15:15:00|38748.66|38748.66|38747.32|38747.32|38777.75|38777.75|38718.22|38718.22|0
1604676000000|2020-11-06 15:20:00|38745.98|38745.98|38683.77|38683.77|38745.98|38745.98|38676.5|38676.5|0
1604676300000|2020-11-06 15:25:00|38676.5|38676.5|38705.16|38705.16|38731|38731|38675.16|38675.16|0
1604676600000|2020-11-06 15:30:00|38690.62|38690.62|38711.15|38711.15|38742.29|38742.29|38684.68|38684.68|0
1604676900000|2020-11-06 15:35:00|38712.48|38712.48|38680.71|38680.71|38712.48|38712.48|38680.71|38680.71|0
1604677200000|2020-11-06 15:40:00|38682.05|38682.05|38658.18|38658.18|38705.21|38705.21|38643|38643|0
1604677500000|2020-11-06 15:45:00|38650.91|38650.91|38697.89|38697.89|38718.37|38718.37|38649.65|38649.65|0
1604677800000|2020-11-06 15:50:00|38697.49|38697.49|38717.97|38717.97|38726.58|38726.58|38696.15|38696.15|0
1604678100000|2020-11-06 15:55:00|38710.69|38710.69|38637.2|38637.2|38745.14|38745.14|38631.26|38631.26|0
1604678400000|2020-11-06 16:00:00|38644.47|38644.47|38679.55|38679.55|38709.98|38709.98|38644.47|38644.47|0
1604678700000|2020-11-06 16:05:00|38672.28|38672.28|38676.95|38676.95|38696.77|38696.77|38657.1|38657.1|0
1604679000000|2020-11-06 16:10:00|38678.29|38678.29|38658.39|38658.39|38686.5|38686.5|38643.44|38643.44|0
1604679300000|2020-11-06 16:15:00|38651.12|38651.12|38666.19|38666.19|38690.69|38690.69|38617.2|38617.2|0
1604679600000|2020-11-06 16:20:00|38658.92|38658.92|38669.55|38669.55|38669.55|38669.55|38599.97|38599.97|0
1604679900000|2020-11-06 16:25:00|38668.92|38668.92|38634.92|38634.92|38677.54|38677.54|38612.02|38612.02|0
1604909700000|2020-11-09 08:15:00|39050.75|39050.75|39136.28|39136.28|39150.83|39150.83|39007.11|39007.11|0
1604910000000|2020-11-09 08:20:00|39134.94|39134.94|39099.59|39099.59|39136.28|39136.28|39076.43|39076.43|0
1604910300000|2020-11-09 08:25:00|39092.31|39092.31|38952.93|38952.93|39092.31|39092.31|38935.55|38935.55|0
1604910600000|2020-11-09 08:30:00|38960.2|38960.2|38930.26|38930.26|38960.2|38960.2|38909.2|38909.2|0
1604910900000|2020-11-09 08:35:00|38915.72|38915.72|38965.47|38965.47|38965.47|38965.47|38828.43|38828.43|0
1604911200000|2020-11-09 08:40:00|38958.2|38958.2|39005.1|39005.1|39028.26|39028.26|38958.2|38958.2|0
1604911500000|2020-11-09 08:45:00|38997.82|38997.82|38980.6|38980.6|39009.7|39009.7|38947.49|38947.49|0
1604911800000|2020-11-09 08:50:00|38983.28|38983.28|38991.36|38991.36|39025.76|39025.76|38983.28|38983.28|0
1604912100000|2020-11-09 08:55:00|38984.08|38984.08|38905.03|38905.03|38984.08|38984.08|38905.03|38905.03|0
1604912400000|2020-11-09 09:00:00|38919.58|38919.58|38892|38892|38955.37|38955.37|38889.14|38889.14|0
1604912700000|2020-11-09 09:05:00|38889.32|38889.32|38931.63|38931.63|38960.72|38960.72|38889.32|38889.32|0
1604913000000|2020-11-09 09:10:00|38924.35|38924.35|38952.87|38952.87|38960.14|38960.14|38895.26|38895.26|0
1604913300000|2020-11-09 09:15:00|38967.41|38967.41|38963.58|38963.58|38989.24|38989.24|38938.32|38938.32|0
1604913600000|2020-11-09 09:20:00|38962.24|38962.24|38935.06|38935.06|38975.45|38975.45|38935.06|38935.06|0
1604913900000|2020-11-09 09:25:00|38927.79|38927.79|38933.14|38933.14|38959.38|38959.38|38906.55|38906.55|0
1604914200000|2020-11-09 09:30:00|38947.69|38947.69|38958.09|38958.09|38962.99|38962.99|38935.11|38935.11|0
1604914500000|2020-11-09 09:35:00|38956.75|38956.75|38975.85|38975.85|38975.85|38975.85|38941.4|38941.4|0
1604914800000|2020-11-09 09:40:00|38965.9|38965.9|39010.17|39010.17|39016.81|39016.81|38957.28|38957.28|0
1604915100000|2020-11-09 09:45:00|39011.51|39011.51|38993.82|38993.82|39011.51|39011.51|38972|38972|0
1604915400000|2020-11-09 09:50:00|38991.15|38991.15|39007.03|39007.03|39022.92|39022.92|38991.15|38991.15|0
1604915700000|2020-11-09 09:55:00|39008.37|39008.37|38961.24|38961.24|39022.87|39022.87|38955.3|38955.3|0
1604916000000|2020-11-09 10:00:00|38975.79|38975.79|39001.62|39001.62|39014.83|39014.83|38975.79|38975.79|0
1604916300000|2020-11-09 10:05:00|39002.96|39002.96|39019.5|39019.5|39019.5|39019.5|38995.69|38995.69|0
1604916600000|2020-11-09 10:10:00|39041.33|39041.33|39061.33|39061.33|39070.52|39070.52|39026.78|39026.78|0
1604916900000|2020-11-09 10:15:00|39059.99|39059.99|39086.59|39086.59|39086.59|39086.59|39058.07|39058.07|0
1604917200000|2020-11-09 10:20:00|39083.91|39083.91|39007.63|39007.63|39083.91|39083.91|39007.63|39007.63|0
1604917500000|2020-11-09 10:25:00|39022.18|39022.18|38946.77|38946.77|39022.18|39022.18|38939.49|38939.49|0
1604917800000|2020-11-09 10:30:00|38948.1|38948.1|39001.12|39001.12|39011.07|39011.07|38948.1|38948.1|0
1604918100000|2020-11-09 10:35:00|39002.46|39002.46|39022.36|39022.36|39029.63|39029.63|38993.84|38993.84|0
1604918400000|2020-11-09 10:40:00|39015.09|39015.09|38995.18|38995.18|39015.09|39015.09|38993.26|38993.26|0
1604918700000|2020-11-09 10:45:00|39002.46|39002.46|39011.65|39011.65|39011.65|39011.65|38995.18|38995.18|0
1604919000000|2020-11-09 10:50:00|39004.38|39004.38|39029.42|39029.42|39040.66|39040.66|38997.1|38997.1|0
1604919300000|2020-11-09 10:55:00|39033.44|39033.44|39023.74|39023.74|39045.31|39045.31|39023.74|39023.74|0
1604919600000|2020-11-09 11:00:00|39016.47|39016.47|38968.81|38968.81|39016.47|39016.47|38968.81|38968.81|0
1604919900000|2020-11-09 11:05:00|38964.79|38964.79|39001.92|39001.92|39016.47|39016.47|38961.53|38961.53|0
1604920200000|2020-11-09 11:10:00|39009.19|39009.19|38986.08|38986.08|39024.37|39024.37|38982.06|38982.06|0
1604920500000|2020-11-09 11:15:00|38978.81|38978.81|38961.58|38961.58|38993.35|38993.35|38954.31|38954.31|0
1604920800000|2020-11-09 11:20:00|38983.4|38983.4|38947.03|38947.03|38983.4|38983.4|38947.03|38947.03|0
1604921100000|2020-11-09 11:25:00|38961.58|38961.58|38921.21|38921.21|38968.86|38968.86|38920.58|38920.58|0
1604921400000|2020-11-09 11:30:00|38928.49|38928.49|38907.25|38907.25|38928.49|38928.49|38888.68|38888.68|0
1604921700000|2020-11-09 11:35:00|38908.58|38908.58|38898.63|38898.63|38915.86|38915.86|38894.04|38894.04|0
1604922000000|2020-11-09 11:40:00|38899.97|38899.97|38907.25|38907.25|38914.52|38914.52|38899.97|38899.97|0
1604922300000|2020-11-09 11:45:00|38905.22|38905.22|39282.62|39282.62|39321.22|39321.22|38905.22|38905.22|0
1604922600000|2020-11-09 11:50:00|39275.35|39275.35|39464.4|39464.4|39554.36|39554.36|39275.35|39275.35|0
1604922900000|2020-11-09 11:55:00|39457.13|39457.13|39759.59|39759.59|39996.33|39996.33|39435.31|39435.31|0
1604923200000|2020-11-09 12:00:00|39781.41|39781.41|39627.63|39627.63|39781.41|39781.41|39566.15|39566.15|0
1604923500000|2020-11-09 12:05:00|39634.9|39634.9|39780.23|39780.23|39798.8|39798.8|39566.18|39566.18|0
1604923800000|2020-11-09 12:10:00|39772.96|39772.96|39842.67|39842.67|39991.58|39991.58|39737.35|39737.35|0
1604924100000|2020-11-09 12:15:00|39828.12|39828.12|39835.21|39835.21|40160.97|40160.97|39820.84|39820.84|0
1604924400000|2020-11-09 12:20:00|39837.89|39837.89|39882.53|39882.53|39949.96|39949.96|39762.38|39762.38|0
1604924700000|2020-11-09 12:25:00|39889.8|39889.8|39643.02|39643.02|39889.8|39889.8|39638.42|39638.42|0
1604925000000|2020-11-09 12:30:00|39641.68|39641.68|39890.51|39890.51|39920.94|39920.94|39641.68|39641.68|0
1604925300000|2020-11-09 12:35:00|39905.06|39905.06|39937.23|39937.23|39958.14|39958.14|39842.27|39842.27|0
1604925600000|2020-11-09 12:40:00|39951.78|39951.78|40210.58|40210.58|40225.13|40225.13|39922.69|39922.69|0
1604925900000|2020-11-09 12:45:00|40232.4|40232.4|40121.03|40121.03|40278.7|40278.7|40014.83|40014.83|0
1604926200000|2020-11-09 12:50:00|40106.48|40106.48|40066.47|40066.47|40170.33|40170.33|40037.38|40037.38|0
1604926500000|2020-11-09 12:55:00|40073.75|40073.75|40137.87|40137.87|40161.79|40161.79|40057.28|40057.28|0
1604926800000|2020-11-09 13:00:00|40140.55|40140.55|39943.22|39943.22|40146.49|40146.49|39921.4|39921.4|0
1604927100000|2020-11-09 13:05:00|39950.5|39950.5|40062.81|40062.81|40062.81|40062.81|39947.69|39947.69|0
1604927400000|2020-11-09 13:10:00|40084.63|40084.63|40188.94|40188.94|40198.51|40198.51|40045.58|40045.58|0
1604927700000|2020-11-09 13:15:00|40196.21|40196.21|40055.46|40055.46|40230.79|40230.79|40051.45|40051.45|0
1604928000000|2020-11-09 13:20:00|40052.79|40052.79|39974.74|39974.74|40075.82|40075.82|39956|39956|0
1604928300000|2020-11-09 13:25:00|39982.01|39982.01|40045.51|40045.51|40083.85|40083.85|39963.45|39963.45|0
1604928600000|2020-11-09 13:30:00|40060.06|40060.06|40130.78|40130.78|40146.08|40146.08|40060.06|40060.06|0
1604928900000|2020-11-09 13:35:00|40116.23|40116.23|40096.33|40096.33|40124.84|40124.84|40040.64|40040.64|0
1604929200000|2020-11-09 13:40:00|40103.6|40103.6|40066.07|40066.07|40116.23|40116.23|40058.8|40058.8|0
1604929500000|2020-11-09 13:45:00|40058.8|40058.8|39929.14|39929.14|40058.8|40058.8|39873.15|39873.15|0
1604929800000|2020-11-09 13:50:00|39921.86|39921.86|39826.72|39826.72|39971.39|39971.39|39826.72|39826.72|0
1604930100000|2020-11-09 13:55:00|39819.45|39819.45|39836.5|39836.5|39892.19|39892.19|39777.73|39777.73|0
1604930400000|2020-11-09 14:00:00|39843.77|39843.77|39859.38|39859.38|39920.4|39920.4|39843.77|39843.77|0
1604930700000|2020-11-09 14:05:00|39860.72|39860.72|39887.59|39887.59|39951.72|39951.72|39843.5|39843.5|0
1604931000000|2020-11-09 14:10:00|39880.32|39880.32|39847.03|39847.03|39880.32|39880.32|39825.21|39825.21|0
1604931300000|2020-11-09 14:15:00|39845.69|39845.69|39809.55|39809.55|39847.03|39847.03|39763.05|39763.05|0
1604931600000|2020-11-09 14:20:00|39802.28|39802.28|39811.37|39811.37|39835.39|39835.39|39795|39795|0
1604931900000|2020-11-09 14:25:00|39804.1|39804.1|39806.95|39806.95|39938.69|39938.69|39796.82|39796.82|0
1604932200000|2020-11-09 14:30:00|39814.22|39814.22|39594.77|39594.77|39821.5|39821.5|39564.34|39564.34|0
1604932500000|2020-11-09 14:35:00|39596.11|39596.11|39560.12|39560.12|39633.28|39633.28|39545.19|39545.19|0
1604932800000|2020-11-09 14:40:00|39536.96|39536.96|39373.88|39373.88|39546.91|39546.91|39364.06|39364.06|0
1604933100000|2020-11-09 14:45:00|39381.16|39381.16|39581.08|39581.08|39594.01|39594.01|39381.16|39381.16|0
1604933400000|2020-11-09 14:50:00|39566.54|39566.54|39539.48|39539.48|39587.02|39587.02|39492|39492|0
1604933700000|2020-11-09 14:55:00|39538.15|39538.15|39385.98|39385.98|39538.15|39538.15|39359.56|39359.56|0
1604934000000|2020-11-09 15:00:00|39393.25|39393.25|39551.71|39551.71|39551.71|39551.71|39393.25|39393.25|0
1604934300000|2020-11-09 15:05:00|39537.16|39537.16|39421.99|39421.99|39601.74|39601.74|39421.99|39421.99|0
1604934600000|2020-11-09 15:10:00|39420.65|39420.65|39480.9|39480.9|39493.03|39493.03|39407.54|39407.54|0
1604934900000|2020-11-09 15:15:00|39484.92|39484.92|39469.79|39469.79|39515.35|39515.35|39421.96|39421.96|0
1604935200000|2020-11-09 15:20:00|39455.24|39455.24|39315.35|39315.35|39477.07|39477.07|39315.35|39315.35|0
1604935500000|2020-11-09 15:25:00|39322.62|39322.62|39230.77|39230.77|39344.27|39344.27|39211.1|39211.1|0
1604935800000|2020-11-09 15:30:00|39226.76|39226.76|39257.95|39257.95|39378.35|39378.35|39226.76|39226.76|0
1604936100000|2020-11-09 15:35:00|39243.4|39243.4|39280.98|39280.98|39308.16|39308.16|39215.92|39215.92|0
1604936400000|2020-11-09 15:40:00|39295.53|39295.53|39320.91|39320.91|39381.61|39381.61|39253.18|39253.18|0
1604936700000|2020-11-09 15:45:00|39322.25|39322.25|39235.97|39235.97|39398.85|39398.85|39212.31|39212.31|0
1604937000000|2020-11-09 15:50:00|39231.95|39231.95|39208.74|39208.74|39244.53|39244.53|39186.21|39186.21|0
1604937300000|2020-11-09 15:55:00|39214.68|39214.68|39232.89|39232.89|39243.24|39243.24|39144.49|39144.49|0
1604937600000|2020-11-09 16:00:00|39228.87|39228.87|39135.58|39135.58|39257.39|39257.39|39121.03|39121.03|0
1604937900000|2020-11-09 16:05:00|39138.26|39138.26|39242.94|39242.94|39251.55|39251.55|39138.26|39138.26|0
1604938200000|2020-11-09 16:10:00|39244.28|39244.28|39189.9|39189.9|39257.49|39257.49|39176.36|39176.36|0
1604938500000|2020-11-09 16:15:00|39191.24|39191.24|39186.74|39186.74|39256.88|39256.88|39146.35|39146.35|0
1604938800000|2020-11-09 16:20:00|39179.47|39179.47|39183.67|39183.67|39189.32|39189.32|39112.84|39112.84|0
1604939100000|2020-11-09 16:25:00|39198.21|39198.21|39226.96|39226.96|39237.12|39237.12|39176.57|39176.57|0
1604996100000|2020-11-10 08:15:00|39042.44|39042.44|39055.41|39055.41|39062.69|39062.69|38943.28|38943.28|0
1604996400000|2020-11-10 08:20:00|39056.75|39056.75|39182.64|39182.64|39199.87|39199.87|39056.75|39056.75|0
1604996700000|2020-11-10 08:25:00|39181.31|39181.31|39138.82|39138.82|39211.16|39211.16|39124.45|39124.45|0
1604997000000|2020-11-10 08:30:00|39131.55|39131.55|39088.05|39088.05|39131.55|39131.55|39037.13|39037.13|0
1604997300000|2020-11-10 08:35:00|39093.98|39093.98|38990.71|38990.71|39101.26|39101.26|38972.15|38972.15|0
1604997600000|2020-11-10 08:40:00|38976.17|38976.17|38924.08|38924.08|39004.68|39004.68|38901.5|38901.5|0
1604997900000|2020-11-10 08:45:00|38931.35|38931.35|38979.19|38979.19|38986.46|38986.46|38901.67|38901.67|0
1604998200000|2020-11-10 08:50:00|38981.86|38981.86|39034.3|39034.3|39075.26|39075.26|38968.07|38968.07|0
1604998500000|2020-11-10 08:55:00|39027.02|39027.02|39075.43|39075.43|39101.1|39101.1|39017.65|39017.65|0
1604998800000|2020-11-10 09:00:00|39072.75|39072.75|39058.96|39058.96|39114.47|39114.47|39058.96|39058.96|0
1604999100000|2020-11-10 09:05:00|39066.23|39066.23|39087.07|39087.07|39087.07|39087.07|38982.96|38982.96|0
1604999400000|2020-11-10 09:10:00|39088.41|39088.41|39121.12|39121.12|39131.07|39131.07|39046.86|39046.86|0
1604999700000|2020-11-10 09:15:00|39117.1|39117.1|39099.64|39099.64|39138.92|39138.92|39099.64|39099.64|0
1605000000000|2020-11-10 09:20:00|39096.96|39096.96|39111.74|39111.74|39111.74|39111.74|39048.37|39048.37|0
1605000300000|2020-11-10 09:25:00|39119.01|39119.01|39065.54|39065.54|39119.01|39119.01|39058.27|39058.27|0
1605000600000|2020-11-10 09:30:00|39058.27|39058.27|38970.79|38970.79|39066.8|39066.8|38970.79|38970.79|0
1605000900000|2020-11-10 09:35:00|38978.06|38978.06|38960.84|38960.84|38985.33|38985.33|38931.56|38931.56|0
1605001200000|2020-11-10 09:40:00|38968.11|38968.11|38956.42|38956.42|38968.11|38968.11|38913.93|38913.93|0
1605001500000|2020-11-10 09:45:00|38963.69|38963.69|38976.5|38976.5|39022.69|39022.69|38935.93|38935.93|0
1605001800000|2020-11-10 09:50:00|38975.16|38975.16|38886.84|38886.84|38982.03|38982.03|38876.13|38876.13|0
1605002100000|2020-11-10 09:55:00|38901.39|38901.39|38843.78|38843.78|38935.84|38935.84|38843.78|38843.78|0
1605002400000|2020-11-10 10:00:00|38851.05|38851.05|38835.74|38835.74|38856.4|38856.4|38799.38|38799.38|0
1605002700000|2020-11-10 10:05:00|38843.02|38843.02|38798.65|38798.65|38843.02|38843.02|38782.76|38782.76|0
1605003000000|2020-11-10 10:10:00|38797.31|38797.31|38721.92|38721.92|38806.68|38806.68|38720.58|38720.58|0
1605003300000|2020-11-10 10:15:00|38707.37|38707.37|38668.83|38668.83|38734.55|38734.55|38652.94|38652.94|0
1605003600000|2020-11-10 10:20:00|38667.49|38667.49|38704.28|38704.28|38746|38746|38658.3|38658.3|0
1605003900000|2020-11-10 10:25:00|38711.55|38711.55|38718.02|38718.02|38730.7|38730.7|38686.29|38686.29|0
1605004200000|2020-11-10 10:30:00|38710.75|38710.75|38749.79|38749.79|38759.74|38759.74|38693.52|38693.52|0
1605004500000|2020-11-10 10:35:00|38741.18|38741.18|38748.86|38748.86|38784.82|38784.82|38732.39|38732.39|0
1605004800000|2020-11-10 10:40:00|38748.05|38748.05|38706.15|38706.15|38762.6|38762.6|38704.81|38704.81|0
1605005100000|2020-11-10 10:45:00|38707.49|38707.49|38595.55|38595.55|38718.78|38718.78|38581|38581|0
1605005400000|2020-11-10 10:50:00|38602.82|38602.82|38677.48|38677.48|38677.48|38677.48|38602.82|38602.82|0
1605005700000|2020-11-10 10:55:00|38670.21|38670.21|38634.42|38634.42|38692.03|38692.03|38633.08|38633.08|0
1605006000000|2020-11-10 11:00:00|38641.69|38641.69|38720.21|38720.21|38720.21|38720.21|38623.13|38623.13|0
1605006300000|2020-11-10 11:05:00|38721.55|38721.55|38769.71|38769.71|38769.71|38769.71|38706.74|38706.74|0
1605006600000|2020-11-10 11:10:00|38773.72|38773.72|38758.37|38758.37|38792.29|38792.29|38720.26|38720.26|0
1605006900000|2020-11-10 11:15:00|38743.82|38743.82|38754.49|38754.49|38779.57|38779.57|38713.39|38713.39|0
1605007200000|2020-11-10 11:20:00|38755.11|38755.11|38833.97|38833.97|38833.97|38833.97|38734.05|38734.05|0
1605007500000|2020-11-10 11:25:00|38841.24|38841.24|38919.33|38919.33|38922.59|38922.59|38826.69|38826.69|0
1605007800000|2020-11-10 11:30:00|38917.99|38917.99|38931.2|38931.2|38938.48|38938.48|38883.54|38883.54|0
1605008100000|2020-11-10 11:35:00|38938.48|38938.48|38917.16|38917.16|38972.8|38972.8|38902.61|38902.61|0
1605008400000|2020-11-10 11:40:00|38914.48|38914.48|38917.69|38917.69|38937.06|38937.06|38879.98|38879.98|0
1605008700000|2020-11-10 11:45:00|38919.03|38919.03|38889.71|38889.71|38927.64|38927.64|38882.43|38882.43|0
1605009000000|2020-11-10 11:50:00|38888.37|38888.37|38815.76|38815.76|38888.37|38888.37|38788.58|38788.58|0
1605009300000|2020-11-10 11:55:00|38823.03|38823.03|38766.94|38766.94|38832.4|38832.4|38749.71|38749.71|0
1605009600000|2020-11-10 12:00:00|38765.6|38765.6|38832.58|38832.58|38839.1|38839.1|38745.12|38745.12|0
1605009900000|2020-11-10 12:05:00|38839.85|38839.85|38832.4|38832.4|38849.81|38849.81|38796.79|38796.79|0
1605010200000|2020-11-10 12:10:00|38817.86|38817.86|38827.76|38827.76|38852.25|38852.25|38804.65|38804.65|0
1605010500000|2020-11-10 12:15:00|38825.08|38825.08|38861.45|38861.45|38872.74|38872.74|38825.08|38825.08|0
1605010800000|2020-11-10 12:20:00|38854.17|38854.17|38793.79|38793.79|38854.17|38854.17|38772.59|38772.59|0
1605011100000|2020-11-10 12:25:00|38786.51|38786.51|38788.28|38788.28|38815|38815|38768.05|38768.05|0
1605011400000|2020-11-10 12:30:00|38789.62|38789.62|38837.19|38837.19|38850.4|38850.4|38789.62|38789.62|0
1605011700000|2020-11-10 12:35:00|38851.74|38851.74|38865.71|38865.71|38871.64|38871.64|38811.36|38811.36|0
1605012000000|2020-11-10 12:40:00|38880.26|38880.26|38849.06|38849.06|38891.55|38891.55|38847.72|38847.72|0
1605012300000|2020-11-10 12:45:00|38856.34|38856.34|38795.83|38795.83|38863.61|38863.61|38788.55|38788.55|0
1605012600000|2020-11-10 12:50:00|38788.55|38788.55|38864.86|38864.86|38864.86|38864.86|38785.87|38785.87|0
1605012900000|2020-11-10 12:55:00|38857.59|38857.59|38810.46|38810.46|38857.59|38857.59|38805.91|38805.91|0
1605013200000|2020-11-10 13:00:00|38811.8|38811.8|38844.43|38844.43|38844.43|38844.43|38805.86|38805.86|0
1605013500000|2020-11-10 13:05:00|38843.09|38843.09|38874.92|38874.92|38877.59|38877.59|38825.29|38825.29|0
1605013800000|2020-11-10 13:10:00|38873.58|38873.58|38854.88|38854.88|38902.59|38902.59|38850.29|38850.29|0
1605014100000|2020-11-10 13:15:00|38863.5|38863.5|38889.33|38889.33|38894.69|38894.69|38840.34|38840.34|0
1605014400000|2020-11-10 13:20:00|38882.06|38882.06|38907.14|38907.14|38909.82|38909.82|38870.77|38870.77|0
1605014700000|2020-11-10 13:25:00|38908.48|38908.48|38946.94|38946.94|38956.19|38956.19|38904.46|38904.46|0
1605015000000|2020-11-10 13:30:00|38948.28|38948.28|38917.09|38917.09|38956.9|38956.9|38913.08|38913.08|0
1605015300000|2020-11-10 13:35:00|38914.41|38914.41|38944.75|38944.75|38947.53|38947.53|38914.41|38914.41|0
1605015600000|2020-11-10 13:40:00|38943.41|38943.41|38959.92|38959.92|38988.44|38988.44|38942.7|38942.7|0
1605015900000|2020-11-10 13:45:00|38961.26|38961.26|38940.02|38940.02|38986.34|38986.34|38932.75|38932.75|0
1605016200000|2020-11-10 13:50:00|38941.36|38941.36|38863.26|38863.26|38941.36|38941.36|38858.09|38858.09|0
1605016500000|2020-11-10 13:55:00|38870.54|38870.54|38894.87|38894.87|38897.99|38897.99|38834.17|38834.17|0
1605016800000|2020-11-10 14:00:00|38893.53|38893.53|38774.7|38774.7|38893.53|38893.53|38774.7|38774.7|0
1605017100000|2020-11-10 14:05:00|38776.04|38776.04|38789.53|38789.53|38816.12|38816.12|38776.04|38776.04|0
1605017400000|2020-11-10 14:10:00|38788.19|38788.19|38825.06|38825.06|38828.67|38828.67|38786.85|38786.85|0
1605017700000|2020-11-10 14:15:00|38832.33|38832.33|38768.25|38768.25|38833.67|38833.67|38750.22|38750.22|0
1605018000000|2020-11-10 14:20:00|38766.91|38766.91|38682.36|38682.36|38783.56|38783.56|38682.36|38682.36|0
1605018300000|2020-11-10 14:25:00|38689.63|38689.63|38792.02|38792.02|38811.17|38811.17|38689.63|38689.63|0
1605018600000|2020-11-10 14:30:00|38806.57|38806.57|38806.64|38806.64|38817.93|38817.93|38747.62|38747.62|0
1605018900000|2020-11-10 14:35:00|38813.92|38813.92|38813.01|38813.01|38831.17|38831.17|38755.14|38755.14|0
1605019200000|2020-11-10 14:40:00|38813.82|38813.82|38843.57|38843.57|38883.13|38883.13|38799.86|38799.86|0
1605019500000|2020-11-10 14:45:00|38865.4|38865.4|38853.35|38853.35|38895.83|38895.83|38815.82|38815.82|0
1605019800000|2020-11-10 14:50:00|38860.62|38860.62|38836.33|38836.33|38875.17|38875.17|38796.32|38796.32|0
1605020100000|2020-11-10 14:55:00|38850.88|38850.88|38889.54|38889.54|38894.52|38894.52|38833.65|38833.65|0
1605020400000|2020-11-10 15:00:00|38882.27|38882.27|38916.01|38916.01|38921.23|38921.23|38858.09|38858.09|0
1605020700000|2020-11-10 15:05:00|38908.73|38908.73|38882.39|38882.39|38916.01|38916.01|38848.87|38848.87|0
1605021000000|2020-11-10 15:10:00|38883.73|38883.73|38848.11|38848.11|38899.03|38899.03|38845.44|38845.44|0
1605021300000|2020-11-10 15:15:00|38846.78|38846.78|38878.6|38878.6|38893.91|38893.91|38839.5|38839.5|0
1605021600000|2020-11-10 15:20:00|38877.26|38877.26|38843.1|38843.1|38888.55|38888.55|38819.82|38819.82|0
1605021900000|2020-11-10 15:25:00|38844.44|38844.44|38837.17|38837.17|38853.05|38853.05|38813.2|38813.2|0
1605022200000|2020-11-10 15:30:00|38835.83|38835.83|38820.04|38820.04|38837.17|38837.17|38787.11|38787.11|0
1605022500000|2020-11-10 15:35:00|38827.32|38827.32|38796.62|38796.62|38839.95|38839.95|38773.46|38773.46|0
1605022800000|2020-11-10 15:40:00|38797.96|38797.96|38826.05|38826.05|38835.67|38835.67|38773.64|38773.64|0
1605023100000|2020-11-10 15:45:00|38827.39|38827.39|38911.71|38911.71|38921.91|38921.91|38827.39|38827.39|0
1605023400000|2020-11-10 15:50:00|38910.38|38910.38|38973.31|38973.31|38993.65|38993.65|38910.38|38910.38|0
1605023700000|2020-11-10 15:55:00|38974.12|38974.12|38902.85|38902.85|38986.75|38986.75|38896.79|38896.79|0
1605024000000|2020-11-10 16:00:00|38895.57|38895.57|38984.33|38984.33|38984.96|38984.96|38868.4|38868.4|0
1605024300000|2020-11-10 16:05:00|38977.05|38977.05|38929.03|38929.03|38979.45|38979.45|38929.03|38929.03|0
1605024600000|2020-11-10 16:10:00|38936.31|38936.31|38949.77|38949.77|38956.21|38956.21|38920.42|38920.42|0
1605024900000|2020-11-10 16:15:00|38942.5|38942.5|38940.58|38940.58|38951.39|38951.39|38885.42|38885.42|0
1605025200000|2020-11-10 16:20:00|38947.85|38947.85|38969.68|38969.68|38976.32|38976.32|38944.55|38944.55|0
1605025500000|2020-11-10 16:25:00|38971.02|38971.02|39035.76|39035.76|39069.99|39069.99|38966.44|38966.44|0
1604996100000|2020-11-10 08:15:00|39042.44|39042.44|39055.41|39055.41|39062.69|39062.69|38943.28|38943.28|0
1604996400000|2020-11-10 08:20:00|39056.75|39056.75|39182.64|39182.64|39199.87|39199.87|39056.75|39056.75|0
1604996700000|2020-11-10 08:25:00|39181.31|39181.31|39138.82|39138.82|39211.16|39211.16|39124.45|39124.45|0
1604997000000|2020-11-10 08:30:00|39131.55|39131.55|39088.05|39088.05|39131.55|39131.55|39037.13|39037.13|0
1604997300000|2020-11-10 08:35:00|39093.98|39093.98|38990.71|38990.71|39101.26|39101.26|38972.15|38972.15|0
1604997600000|2020-11-10 08:40:00|38976.17|38976.17|38924.08|38924.08|39004.68|39004.68|38901.5|38901.5|0
1604997900000|2020-11-10 08:45:00|38931.35|38931.35|38979.19|38979.19|38986.46|38986.46|38901.67|38901.67|0
1604998200000|2020-11-10 08:50:00|38981.86|38981.86|39034.3|39034.3|39075.26|39075.26|38968.07|38968.07|0
1604998500000|2020-11-10 08:55:00|39027.02|39027.02|39075.43|39075.43|39101.1|39101.1|39017.65|39017.65|0
1604998800000|2020-11-10 09:00:00|39072.75|39072.75|39058.96|39058.96|39114.47|39114.47|39058.96|39058.96|0
1604999100000|2020-11-10 09:05:00|39066.23|39066.23|39087.07|39087.07|39087.07|39087.07|38982.96|38982.96|0
1604999400000|2020-11-10 09:10:00|39088.41|39088.41|39121.12|39121.12|39131.07|39131.07|39046.86|39046.86|0
1604999700000|2020-11-10 09:15:00|39117.1|39117.1|39099.64|39099.64|39138.92|39138.92|39099.64|39099.64|0
1605000000000|2020-11-10 09:20:00|39096.96|39096.96|39111.74|39111.74|39111.74|39111.74|39048.37|39048.37|0
1605000300000|2020-11-10 09:25:00|39119.01|39119.01|39065.54|39065.54|39119.01|39119.01|39058.27|39058.27|0
1605000600000|2020-11-10 09:30:00|39058.27|39058.27|38970.79|38970.79|39066.8|39066.8|38970.79|38970.79|0
1605000900000|2020-11-10 09:35:00|38978.06|38978.06|38960.84|38960.84|38985.33|38985.33|38931.56|38931.56|0
1605001200000|2020-11-10 09:40:00|38968.11|38968.11|38956.42|38956.42|38968.11|38968.11|38913.93|38913.93|0
1605001500000|2020-11-10 09:45:00|38963.69|38963.69|38976.5|38976.5|39022.69|39022.69|38935.93|38935.93|0
1605001800000|2020-11-10 09:50:00|38975.16|38975.16|38886.84|38886.84|38982.03|38982.03|38876.13|38876.13|0
1605002100000|2020-11-10 09:55:00|38901.39|38901.39|38843.78|38843.78|38935.84|38935.84|38843.78|38843.78|0
1605002400000|2020-11-10 10:00:00|38851.05|38851.05|38835.74|38835.74|38856.4|38856.4|38799.38|38799.38|0
1605002700000|2020-11-10 10:05:00|38843.02|38843.02|38798.65|38798.65|38843.02|38843.02|38782.76|38782.76|0
1605003000000|2020-11-10 10:10:00|38797.31|38797.31|38721.92|38721.92|38806.68|38806.68|38720.58|38720.58|0
1605003300000|2020-11-10 10:15:00|38707.37|38707.37|38668.83|38668.83|38734.55|38734.55|38652.94|38652.94|0
1605003600000|2020-11-10 10:20:00|38667.49|38667.49|38704.28|38704.28|38746|38746|38658.3|38658.3|0
1605003900000|2020-11-10 10:25:00|38711.55|38711.55|38718.02|38718.02|38730.7|38730.7|38686.29|38686.29|0
1605004200000|2020-11-10 10:30:00|38710.75|38710.75|38749.79|38749.79|38759.74|38759.74|38693.52|38693.52|0
1605004500000|2020-11-10 10:35:00|38741.18|38741.18|38748.86|38748.86|38784.82|38784.82|38732.39|38732.39|0
1605004800000|2020-11-10 10:40:00|38748.05|38748.05|38706.15|38706.15|38762.6|38762.6|38704.81|38704.81|0
1605005100000|2020-11-10 10:45:00|38707.49|38707.49|38595.55|38595.55|38718.78|38718.78|38581|38581|0
1605005400000|2020-11-10 10:50:00|38602.82|38602.82|38677.48|38677.48|38677.48|38677.48|38602.82|38602.82|0
1605005700000|2020-11-10 10:55:00|38670.21|38670.21|38634.42|38634.42|38692.03|38692.03|38633.08|38633.08|0
1605006000000|2020-11-10 11:00:00|38641.69|38641.69|38720.21|38720.21|38720.21|38720.21|38623.13|38623.13|0
1605006300000|2020-11-10 11:05:00|38721.55|38721.55|38769.71|38769.71|38769.71|38769.71|38706.74|38706.74|0
1605006600000|2020-11-10 11:10:00|38773.72|38773.72|38758.37|38758.37|38792.29|38792.29|38720.26|38720.26|0
1605006900000|2020-11-10 11:15:00|38743.82|38743.82|38754.49|38754.49|38779.57|38779.57|38713.39|38713.39|0
1605007200000|2020-11-10 11:20:00|38755.11|38755.11|38833.97|38833.97|38833.97|38833.97|38734.05|38734.05|0
1605007500000|2020-11-10 11:25:00|38841.24|38841.24|38919.33|38919.33|38922.59|38922.59|38826.69|38826.69|0
1605007800000|2020-11-10 11:30:00|38917.99|38917.99|38931.2|38931.2|38938.48|38938.48|38883.54|38883.54|0
1605008100000|2020-11-10 11:35:00|38938.48|38938.48|38917.16|38917.16|38972.8|38972.8|38902.61|38902.61|0
1605008400000|2020-11-10 11:40:00|38914.48|38914.48|38917.69|38917.69|38937.06|38937.06|38879.98|38879.98|0
1605008700000|2020-11-10 11:45:00|38919.03|38919.03|38889.71|38889.71|38927.64|38927.64|38882.43|38882.43|0
1605009000000|2020-11-10 11:50:00|38888.37|38888.37|38815.76|38815.76|38888.37|38888.37|38788.58|38788.58|0
1605009300000|2020-11-10 11:55:00|38823.03|38823.03|38766.94|38766.94|38832.4|38832.4|38749.71|38749.71|0
1605009600000|2020-11-10 12:00:00|38765.6|38765.6|38832.58|38832.58|38839.1|38839.1|38745.12|38745.12|0
1605009900000|2020-11-10 12:05:00|38839.85|38839.85|38832.4|38832.4|38849.81|38849.81|38796.79|38796.79|0
1605010200000|2020-11-10 12:10:00|38817.86|38817.86|38827.76|38827.76|38852.25|38852.25|38804.65|38804.65|0
1605010500000|2020-11-10 12:15:00|38825.08|38825.08|38861.45|38861.45|38872.74|38872.74|38825.08|38825.08|0
1605010800000|2020-11-10 12:20:00|38854.17|38854.17|38793.79|38793.79|38854.17|38854.17|38772.59|38772.59|0
1605011100000|2020-11-10 12:25:00|38786.51|38786.51|38788.28|38788.28|38815|38815|38768.05|38768.05|0
1605011400000|2020-11-10 12:30:00|38789.62|38789.62|38837.19|38837.19|38850.4|38850.4|38789.62|38789.62|0
1605011700000|2020-11-10 12:35:00|38851.74|38851.74|38865.71|38865.71|38871.64|38871.64|38811.36|38811.36|0
1605012000000|2020-11-10 12:40:00|38880.26|38880.26|38849.06|38849.06|38891.55|38891.55|38847.72|38847.72|0
1605012300000|2020-11-10 12:45:00|38856.34|38856.34|38795.83|38795.83|38863.61|38863.61|38788.55|38788.55|0
1605012600000|2020-11-10 12:50:00|38788.55|38788.55|38864.86|38864.86|38864.86|38864.86|38785.87|38785.87|0
1605012900000|2020-11-10 12:55:00|38857.59|38857.59|38810.46|38810.46|38857.59|38857.59|38805.91|38805.91|0
1605013200000|2020-11-10 13:00:00|38811.8|38811.8|38844.43|38844.43|38844.43|38844.43|38805.86|38805.86|0
1605013500000|2020-11-10 13:05:00|38843.09|38843.09|38874.92|38874.92|38877.59|38877.59|38825.29|38825.29|0
1605013800000|2020-11-10 13:10:00|38873.58|38873.58|38854.88|38854.88|38902.59|38902.59|38850.29|38850.29|0
1605014100000|2020-11-10 13:15:00|38863.5|38863.5|38889.33|38889.33|38894.69|38894.69|38840.34|38840.34|0
1605014400000|2020-11-10 13:20:00|38882.06|38882.06|38907.14|38907.14|38909.82|38909.82|38870.77|38870.77|0
1605014700000|2020-11-10 13:25:00|38908.48|38908.48|38946.94|38946.94|38956.19|38956.19|38904.46|38904.46|0
1605015000000|2020-11-10 13:30:00|38948.28|38948.28|38917.09|38917.09|38956.9|38956.9|38913.08|38913.08|0
1605015300000|2020-11-10 13:35:00|38914.41|38914.41|38944.75|38944.75|38947.53|38947.53|38914.41|38914.41|0
1605015600000|2020-11-10 13:40:00|38943.41|38943.41|38959.92|38959.92|38988.44|38988.44|38942.7|38942.7|0
1605015900000|2020-11-10 13:45:00|38961.26|38961.26|38940.02|38940.02|38986.34|38986.34|38932.75|38932.75|0
1605016200000|2020-11-10 13:50:00|38941.36|38941.36|38863.26|38863.26|38941.36|38941.36|38858.09|38858.09|0
1605016500000|2020-11-10 13:55:00|38870.54|38870.54|38894.87|38894.87|38897.99|38897.99|38834.17|38834.17|0
1605016800000|2020-11-10 14:00:00|38893.53|38893.53|38774.7|38774.7|38893.53|38893.53|38774.7|38774.7|0
1605017100000|2020-11-10 14:05:00|38776.04|38776.04|38789.53|38789.53|38816.12|38816.12|38776.04|38776.04|0
1605017400000|2020-11-10 14:10:00|38788.19|38788.19|38825.06|38825.06|38828.67|38828.67|38786.85|38786.85|0
1605017700000|2020-11-10 14:15:00|38832.33|38832.33|38768.25|38768.25|38833.67|38833.67|38750.22|38750.22|0
1605018000000|2020-11-10 14:20:00|38766.91|38766.91|38682.36|38682.36|38783.56|38783.56|38682.36|38682.36|0
1605018300000|2020-11-10 14:25:00|38689.63|38689.63|38792.02|38792.02|38811.17|38811.17|38689.63|38689.63|0
1605018600000|2020-11-10 14:30:00|38806.57|38806.57|38806.64|38806.64|38817.93|38817.93|38747.62|38747.62|0
1605018900000|2020-11-10 14:35:00|38813.92|38813.92|38813.01|38813.01|38831.17|38831.17|38755.14|38755.14|0
1605019200000|2020-11-10 14:40:00|38813.82|38813.82|38843.57|38843.57|38883.13|38883.13|38799.86|38799.86|0
1605019500000|2020-11-10 14:45:00|38865.4|38865.4|38853.35|38853.35|38895.83|38895.83|38815.82|38815.82|0
1605019800000|2020-11-10 14:50:00|38860.62|38860.62|38836.33|38836.33|38875.17|38875.17|38796.32|38796.32|0
1605020100000|2020-11-10 14:55:00|38850.88|38850.88|38889.54|38889.54|38894.52|38894.52|38833.65|38833.65|0
1605020400000|2020-11-10 15:00:00|38882.27|38882.27|38916.01|38916.01|38921.23|38921.23|38858.09|38858.09|0
1605020700000|2020-11-10 15:05:00|38908.73|38908.73|38882.39|38882.39|38916.01|38916.01|38848.87|38848.87|0
1605021000000|2020-11-10 15:10:00|38883.73|38883.73|38848.11|38848.11|38899.03|38899.03|38845.44|38845.44|0
1605021300000|2020-11-10 15:15:00|38846.78|38846.78|38878.6|38878.6|38893.91|38893.91|38839.5|38839.5|0
1605021600000|2020-11-10 15:20:00|38877.26|38877.26|38843.1|38843.1|38888.55|38888.55|38819.82|38819.82|0
1605021900000|2020-11-10 15:25:00|38844.44|38844.44|38837.17|38837.17|38853.05|38853.05|38813.2|38813.2|0
1605022200000|2020-11-10 15:30:00|38835.83|38835.83|38820.04|38820.04|38837.17|38837.17|38787.11|38787.11|0
1605022500000|2020-11-10 15:35:00|38827.32|38827.32|38796.62|38796.62|38839.95|38839.95|38773.46|38773.46|0
1605022800000|2020-11-10 15:40:00|38797.96|38797.96|38826.05|38826.05|38835.67|38835.67|38773.64|38773.64|0
1605023100000|2020-11-10 15:45:00|38827.39|38827.39|38911.71|38911.71|38921.91|38921.91|38827.39|38827.39|0
1605023400000|2020-11-10 15:50:00|38910.38|38910.38|38973.31|38973.31|38993.65|38993.65|38910.38|38910.38|0
1605023700000|2020-11-10 15:55:00|38974.12|38974.12|38902.85|38902.85|38986.75|38986.75|38896.79|38896.79|0
1605024000000|2020-11-10 16:00:00|38895.57|38895.57|38984.33|38984.33|38984.96|38984.96|38868.4|38868.4|0
1605024300000|2020-11-10 16:05:00|38977.05|38977.05|38929.03|38929.03|38979.45|38979.45|38929.03|38929.03|0
1605024600000|2020-11-10 16:10:00|38936.31|38936.31|38949.77|38949.77|38956.21|38956.21|38920.42|38920.42|0
1605024900000|2020-11-10 16:15:00|38942.5|38942.5|38940.58|38940.58|38951.39|38951.39|38885.42|38885.42|0
1605025200000|2020-11-10 16:20:00|38947.85|38947.85|38969.68|38969.68|38976.32|38976.32|38944.55|38944.55|0
1605025500000|2020-11-10 16:25:00|38971.02|38971.02|39035.76|39035.76|39069.99|39069.99|38966.44|38966.44|0
1605082500000|2020-11-11 08:15:00|39069.99|39069.99|39101.49|39101.49|39149.42|39149.42|39046.83|39046.83|0
1605082800000|2020-11-11 08:20:00|39108.76|39108.76|39087.9|39087.9|39162.51|39162.51|39086.94|39086.94|0
1605083100000|2020-11-11 08:25:00|39094.6|39094.6|39110.15|39110.15|39139.4|39139.4|39079.87|39079.87|0
1605083400000|2020-11-11 08:30:00|39106.14|39106.14|39016|39016|39110.15|39110.15|39006.05|39006.05|0
1605083700000|2020-11-11 08:35:00|39023.27|39023.27|39080.27|39080.27|39080.27|39080.27|38980.97|38980.97|0
1605084000000|2020-11-11 08:40:00|39078.93|39078.93|39063.69|39063.69|39108.78|39108.78|39041.87|39041.87|0
1605084300000|2020-11-11 08:45:00|39062.35|39062.35|39096.89|39096.89|39100.9|39100.9|39051.15|39051.15|0
1605084600000|2020-11-11 08:50:00|39098.23|39098.23|39155.66|39155.66|39160.43|39160.43|39088.27|39088.27|0
1605084900000|2020-11-11 08:55:00|39162.93|39162.93|39226.53|39226.53|39226.53|39226.53|39154.32|39154.32|0
1605085200000|2020-11-11 09:00:00|39225.19|39225.19|39222.69|39222.69|39265.58|39265.58|39211.4|39211.4|0
1605085500000|2020-11-11 09:05:00|39220.02|39220.02|39157.35|39157.35|39228.22|39228.22|39136.87|39136.87|0
1605085800000|2020-11-11 09:10:00|39158.69|39158.69|39170.39|39170.39|39209.43|39209.43|39157.35|39157.35|0
1605086100000|2020-11-11 09:15:00|39163.11|39163.11|39103|39103|39183.01|39183.01|39103|39103|0
1605086400000|2020-11-11 09:20:00|39088.45|39088.45|39102.47|39102.47|39116.39|39116.39|39052.08|39052.08|0
1605086700000|2020-11-11 09:25:00|39095.2|39095.2|39070.72|39070.72|39121.06|39121.06|39056.18|39056.18|0
1605087000000|2020-11-11 09:30:00|39072.06|39072.06|39065.37|39065.37|39073.4|39073.4|39004.5|39004.5|0
1605087300000|2020-11-11 09:35:00|39050.82|39050.82|39113.79|39113.79|39113.79|39113.79|39050.82|39050.82|0
1605087600000|2020-11-11 09:40:00|39106.51|39106.51|39150.17|39150.17|39152.85|39152.85|39097.37|39097.37|0
1605087900000|2020-11-11 09:45:00|39164.72|39164.72|39110.64|39110.64|39177.35|39177.35|39110.64|39110.64|0
1605088200000|2020-11-11 09:50:00|39125.19|39125.19|39091.5|39091.5|39131.88|39131.88|39091.5|39091.5|0
1605088500000|2020-11-11 09:55:00|39098.77|39098.77|39120.64|39120.64|39149.15|39149.15|39095.51|39095.51|0
1605088800000|2020-11-11 10:00:00|39106.09|39106.09|39113.95|39113.95|39131.93|39131.93|39100.16|39100.16|0
1605089100000|2020-11-11 10:05:00|39106.67|39106.67|39102.08|39102.08|39107.43|39107.43|39059.01|39059.01|0
1605089400000|2020-11-11 10:10:00|39100.74|39100.74|39127.16|39127.16|39127.16|39127.16|39088.11|39088.11|0
1605089700000|2020-11-11 10:15:00|39119.88|39119.88|39164.86|39164.86|39183.43|39183.43|39119.88|39119.88|0
1605090000000|2020-11-11 10:20:00|39166.2|39166.2|39176.73|39176.73|39178.07|39178.07|39133.09|39133.09|0
1605090300000|2020-11-11 10:25:00|39175.4|39175.4|39273.44|39273.44|39274.78|39274.78|39175.4|39175.4|0
1605090600000|2020-11-11 10:30:00|39266.17|39266.17|39250.53|39250.53|39299.73|39299.73|39248.94|39248.94|0
1605090900000|2020-11-11 10:35:00|39265.08|39265.08|39294.67|39294.67|39317.12|39317.12|39263.66|39263.66|0
1605091200000|2020-11-11 10:40:00|39287.4|39287.4|39315.92|39315.92|39323.19|39323.19|39268.26|39268.26|0
1605091500000|2020-11-11 10:45:00|39301.37|39301.37|39317.91|39317.91|39332.05|39332.05|39297.6|39297.6|0
1605091800000|2020-11-11 10:50:00|39325.18|39325.18|39342.59|39342.59|39342.59|39342.59|39288.94|39288.94|0
1605092100000|2020-11-11 10:55:00|39343.92|39343.92|39299.1|39299.1|39343.92|39343.92|39284.14|39284.14|0
1605092400000|2020-11-11 11:00:00|39306.37|39306.37|39310.76|39310.76|39350.52|39350.52|39299.9|39299.9|0
1605092700000|2020-11-11 11:05:00|39318.04|39318.04|39270.91|39270.91|39318.04|39318.04|39270.91|39270.91|0
1605093000000|2020-11-11 11:10:00|39269.57|39269.57|39288.14|39288.14|39309.96|39309.96|39269.57|39269.57|0
1605093300000|2020-11-11 11:15:00|39285.46|39285.46|39321.25|39321.25|39338.47|39338.47|39285.46|39285.46|0
1605093600000|2020-11-11 11:20:00|39322.59|39322.59|39331.2|39331.2|39348.42|39348.42|39308.04|39308.04|0
1605093900000|2020-11-11 11:25:00|39323.92|39323.92|39330.62|39330.62|39337.89|39337.89|39323.92|39323.92|0
1605094200000|2020-11-11 11:30:00|39359.71|39359.71|39374.39|39374.39|39380.32|39380.32|39352.44|39352.44|0
1605094500000|2020-11-11 11:35:00|39367.11|39367.11|39392.19|39392.19|39416.69|39416.69|39367.11|39367.11|0
1605094800000|2020-11-11 11:40:00|39399.47|39399.47|39431.24|39431.24|39438.51|39438.51|39386.08|39386.08|0
1605095100000|2020-11-11 11:45:00|39438.51|39438.51|39359.84|39359.84|39443.87|39443.87|39359.84|39359.84|0
1605095400000|2020-11-11 11:50:00|39361.18|39361.18|39457.88|39457.88|39457.88|39457.88|39361.18|39361.18|0
1605095700000|2020-11-11 11:55:00|39450.61|39450.61|39467.13|39467.13|39496.22|39496.22|39450.61|39450.61|0
1605096000000|2020-11-11 12:00:00|39464.45|39464.45|39474.05|39474.05|39493.95|39493.95|39454.5|39454.5|0
1605096300000|2020-11-11 12:05:00|39466.77|39466.77|39484.58|39484.58|39517.69|39517.69|39466.77|39466.77|0
1605096600000|2020-11-11 12:10:00|39477.3|39477.3|39485.92|39485.92|39517.69|39517.69|39456.82|39456.82|0
1605096900000|2020-11-11 12:15:00|39487.25|39487.25|39562.09|39562.09|39562.09|39562.09|39487.25|39487.25|0
1605097200000|2020-11-11 12:20:00|39562.72|39562.72|39546.24|39546.24|39577.27|39577.27|39542.4|39542.4|0
1605097500000|2020-11-11 12:25:00|39544.9|39544.9|39566.09|39566.09|39573.36|39573.36|39543.56|39543.56|0
1605097800000|2020-11-11 12:30:00|39551.54|39551.54|39548.36|39548.36|39584.73|39584.73|39548.36|39548.36|0
1605098100000|2020-11-11 12:35:00|39562.91|39562.91|39577.56|39577.56|39613.88|39613.88|39558.19|39558.19|0
1605098400000|2020-11-11 12:40:00|39570.29|39570.29|39610.9|39610.9|39615.85|39615.85|39563.01|39563.01|0
1605098700000|2020-11-11 12:45:00|39609.57|39609.57|39567.46|39567.46|39614.56|39614.56|39564.78|39564.78|0
1605099000000|2020-11-11 12:50:00|39560.18|39560.18|39532.22|39532.22|39564.93|39564.93|39532.07|39532.07|0
1605099300000|2020-11-11 12:55:00|39539.49|39539.49|39562.16|39562.16|39572.61|39572.61|39539.49|39539.49|0
1605099600000|2020-11-11 13:00:00|39563.5|39563.5|39505.48|39505.48|39563.5|39563.5|39484.24|39484.24|0
1605099900000|2020-11-11 13:05:00|39512.75|39512.75|39599.46|39599.46|39599.46|39599.46|39512.75|39512.75|0
1605100200000|2020-11-11 13:10:00|39592.19|39592.19|39595.27|39595.27|39614.01|39614.01|39579.38|39579.38|0
1605100500000|2020-11-11 13:15:00|39592.59|39592.59|39496.03|39496.03|39592.59|39592.59|39496.03|39496.03|0
1605100800000|2020-11-11 13:20:00|39488.75|39488.75|39523.38|39523.38|39523.38|39523.38|39481.48|39481.48|0
1605101100000|2020-11-11 13:25:00|39522.75|39522.75|39494.59|39494.59|39533.46|39533.46|39493.66|39493.66|0
1605101400000|2020-11-11 13:30:00|39497.27|39497.27|39574.2|39574.2|39574.2|39574.2|39497.27|39497.27|0
1605101700000|2020-11-11 13:35:00|39572.86|39572.86|39612.67|39612.67|39629.89|39629.89|39566.93|39566.93|0
1605102000000|2020-11-11 13:40:00|39609.99|39609.99|39519.5|39519.5|39609.99|39609.99|39519.5|39519.5|0
1605102300000|2020-11-11 13:45:00|39522.17|39522.17|39497.67|39497.67|39529.45|39529.45|39489.77|39489.77|0
1605102600000|2020-11-11 13:50:00|39490.4|39490.4|39489.64|39489.64|39526.77|39526.77|39486.96|39486.96|0
1605102900000|2020-11-11 13:55:00|39482.37|39482.37|39486.38|39486.38|39508.21|39508.21|39482.37|39482.37|0
1605103200000|2020-11-11 14:00:00|39493.66|39493.66|39483.08|39483.08|39506.24|39506.24|39467.82|39467.82|0
1605103500000|2020-11-11 14:05:00|39497.63|39497.63|39481.16|39481.16|39497.63|39497.63|39446.71|39446.71|0
1605103800000|2020-11-11 14:10:00|39488.43|39488.43|39528.57|39528.57|39553.32|39553.32|39479.24|39479.24|0
1605104100000|2020-11-11 14:15:00|39543.12|39543.12|39510|39510|39565.34|39565.34|39507.33|39507.33|0
1605104400000|2020-11-11 14:20:00|39508.67|39508.67|39522.59|39522.59|39543.7|39543.7|39506.7|39506.7|0
1605104700000|2020-11-11 14:25:00|39515.31|39515.31|39547.67|39547.67|39547.67|39547.67|39490.81|39490.81|0
1605105000000|2020-11-11 14:30:00|39540.39|39540.39|39519.46|39519.46|39568.15|39568.15|39510.84|39510.84|0
1605105300000|2020-11-11 14:35:00|39520.8|39520.8|39569.62|39569.62|39622.05|39622.05|39520.8|39520.8|0
1605105600000|2020-11-11 14:40:00|39568.28|39568.28|39686.58|39686.58|39686.58|39686.58|39564.26|39564.26|0
1605105900000|2020-11-11 14:45:00|39693.85|39693.85|39657.48|39657.48|39701.13|39701.13|39627.05|39627.05|0
1605106200000|2020-11-11 14:50:00|39664.76|39664.76|39696.48|39696.48|39722.95|39722.95|39664.76|39664.76|0
1605106500000|2020-11-11 14:55:00|39689.21|39689.21|39694.74|39694.74|39699.92|39699.92|39612.98|39612.98|0
1605106800000|2020-11-11 15:00:00|39716.56|39716.56|39712.37|39712.37|39757.53|39757.53|39696.48|39696.48|0
1605107100000|2020-11-11 15:05:00|39715.05|39715.05|39776.5|39776.5|39780.51|39780.51|39715.05|39715.05|0
1605107400000|2020-11-11 15:10:00|39775.16|39775.16|39799.83|39799.83|39813.04|39813.04|39753.34|39753.34|0
1605107700000|2020-11-11 15:15:00|39807.11|39807.11|39760.03|39760.03|39809.78|39809.78|39745.48|39745.48|0
1605108000000|2020-11-11 15:20:00|39761.37|39761.37|39775.16|39775.16|39813.62|39813.62|39760.03|39760.03|0
1605108300000|2020-11-11 15:25:00|39767.88|39767.88|39810.19|39810.19|39810.19|39810.19|39741.29|39741.29|0
1605108600000|2020-11-11 15:30:00|39817.46|39817.46|39773.06|39773.06|39827.41|39827.41|39770.38|39770.38|0
1605108900000|2020-11-11 15:35:00|39780.33|39780.33|39797.56|39797.56|39817.46|39817.46|39773.06|39773.06|0
1605109200000|2020-11-11 15:40:00|39796.22|39796.22|39882.97|39882.97|39890.25|39890.25|39796.22|39796.22|0
1605109500000|2020-11-11 15:45:00|39897.52|39897.52|39929.97|39929.97|39974.32|39974.32|39882.97|39882.97|0
1605109800000|2020-11-11 15:50:00|39944.52|39944.52|39957.02|39957.02|39987.58|39987.58|39944.52|39944.52|0
1605110100000|2020-11-11 15:55:00|39964.29|39964.29|39969.82|39969.82|39996.82|39996.82|39943.4|39943.4|0
1605110400000|2020-11-11 16:00:00|39962.55|39962.55|39979.63|39979.63|40014.22|40014.22|39962.55|39962.55|0
1605110700000|2020-11-11 16:05:00|39980.97|39980.97|39956.02|39956.02|39982.31|39982.31|39919.07|39919.07|0
1605111000000|2020-11-11 16:10:00|39948.75|39948.75|39942.55|39942.55|39988.51|39988.51|39935.27|39935.27|0
1605111300000|2020-11-11 16:15:00|39935.27|39935.27|39851.27|39851.27|39935.27|39935.27|39851.27|39851.27|0
1605111600000|2020-11-11 16:20:00|39865.82|39865.82|39858.21|39858.21|39881.58|39881.58|39843.66|39843.66|0
1605111900000|2020-11-11 16:25:00|39865.48|39865.48|39880.34|39880.34|39917.03|39917.03|39865.48|39865.48|0
1605168900000|2020-11-12 08:15:00|40034.22|40034.22|40065.06|40065.06|40130.12|40130.12|40016.64|40016.64|0
1605169200000|2020-11-12 08:20:00|40043.24|40043.24|40043.24|40043.24|40093.4|40093.4|40023.74|40023.74|0
1605169500000|2020-11-12 08:25:00|40044.58|40044.58|40149.41|40149.41|40156.69|40156.69|40044.58|40044.58|0
1605169800000|2020-11-12 08:30:00|40142.14|40142.14|40166.73|40166.73|40168.65|40168.65|40132.77|40132.77|0
1605170100000|2020-11-12 08:35:00|40181.28|40181.28|40183.93|40183.93|40222.07|40222.07|40168.65|40168.65|0
1605170400000|2020-11-12 08:40:00|40177.24|40177.24|40205.57|40205.57|40243.28|40243.28|40156.75|40156.75|0
1605170700000|2020-11-12 08:45:00|40191.03|40191.03|40238.94|40238.94|40238.94|40238.94|40146.04|40146.04|0
1605171000000|2020-11-12 08:50:00|40240.28|40240.28|40135.97|40135.97|40240.28|40240.28|40116.07|40116.07|0
1605171300000|2020-11-12 08:55:00|40137.31|40137.31|40123.97|40123.97|40153.19|40153.19|40117.27|40117.27|0
1605171600000|2020-11-12 09:00:00|40138.52|40138.52|40199.49|40199.49|40210.85|40210.85|40123.97|40123.97|0
1605171900000|2020-11-12 09:05:00|40192.21|40192.21|40234.41|40234.41|40234.41|40234.41|40159.12|40159.12|0
1605172200000|2020-11-12 09:10:00|40235.75|40235.75|40266.76|40266.76|40274.04|40274.04|40218.52|40218.52|0
1605172500000|2020-11-12 09:15:00|40269.44|40269.44|40252.09|40252.09|40302.42|40302.42|40252.09|40252.09|0
1605172800000|2020-11-12 09:20:00|40246.73|40246.73|40317.88|40317.88|40325.91|40325.91|40238.12|40238.12|0
1605173100000|2020-11-12 09:25:00|40310.61|40310.61|40250.9|40250.9|40329.17|40329.17|40250.9|40250.9|0
1605173400000|2020-11-12 09:30:00|40265.45|40265.45|40186.04|40186.04|40270.8|40270.8|40186.04|40186.04|0
1605173700000|2020-11-12 09:35:00|40200.59|40200.59|40243.75|40243.75|40251.03|40251.03|40185.1|40185.1|0
1605174000000|2020-11-12 09:40:00|40251.03|40251.03|40251.78|40251.78|40301.36|40301.36|40249.11|40249.11|0
1605174300000|2020-11-12 09:45:00|40266.33|40266.33|40282.27|40282.27|40317.02|40317.02|40251.78|40251.78|0
1605174600000|2020-11-12 09:50:00|40275|40275|40300.66|40300.66|40300.66|40300.66|40264.29|40264.29|0
1605174900000|2020-11-12 09:55:00|40293.38|40293.38|40244.96|40244.96|40306.01|40306.01|40243.8|40243.8|0
1605175200000|2020-11-12 10:00:00|40252.24|40252.24|40234.52|40234.52|40274.06|40274.06|40234.52|40234.52|0
1605175500000|2020-11-12 10:05:00|40241.79|40241.79|40304.93|40304.93|40304.93|40304.93|40227.24|40227.24|0
1605175800000|2020-11-12 10:10:00|40314.3|40314.3|40313.01|40313.01|40342.11|40342.11|40298.46|40298.46|0
1605176100000|2020-11-12 10:15:00|40311.67|40311.67|40324.12|40324.12|40342.11|40342.11|40301.72|40301.72|0
1605176400000|2020-11-12 10:20:00|40322.78|40322.78|40335.99|40335.99|40349.2|40349.2|40308.82|40308.82|0
1605176700000|2020-11-12 10:25:00|40334.65|40334.65|40308.19|40308.19|40334.65|40334.65|40282.4|40282.4|0
1605177000000|2020-11-12 10:30:00|40309.53|40309.53|40308.87|40308.87|40311.54|40311.54|40268.48|40268.48|0
1605177300000|2020-11-12 10:35:00|40294.32|40294.32|40282.45|40282.45|40338.72|40338.72|40282.45|40282.45|0
1605177600000|2020-11-12 10:40:00|40289.72|40289.72|40286.61|40286.61|40308.11|40308.11|40275.18|40275.18|0
1605177900000|2020-11-12 10:45:00|40279.34|40279.34|40265.24|40265.24|40294.33|40294.33|40262.56|40262.56|0
1605178200000|2020-11-12 10:50:00|40273.27|40273.27|40261.98|40261.98|40307.14|40307.14|40261.98|40261.98|0
1605178500000|2020-11-12 10:55:00|40259.3|40259.3|40265.24|40265.24|40272.51|40272.51|40231.37|40231.37|0
1605178800000|2020-11-12 11:00:00|40272.51|40272.51|40215.44|40215.44|40272.51|40272.51|40211.47|40211.47|0
1605179100000|2020-11-12 11:05:00|40208.16|40208.16|40201.42|40201.42|40214.1|40214.1|40172.15|40172.15|0
1605179400000|2020-11-12 11:10:00|40208.69|40208.69|40208.69|40208.69|40225.16|40225.16|40203.34|40203.34|0
1605179700000|2020-11-12 11:15:00|40223.24|40223.24|40194.73|40194.73|40223.24|40223.24|40179.6|40179.6|0
1605180000000|2020-11-12 11:20:00|40187.45|40187.45|40202.91|40202.91|40202.91|40202.91|40183|40183|0
1605180300000|2020-11-12 11:25:00|40200.23|40200.23|40179.57|40179.57|40221.47|40221.47|40165.02|40165.02|0
1605180600000|2020-11-12 11:30:00|40172.3|40172.3|40187.25|40187.25|40191.26|40191.26|40172.3|40172.3|0
1605180900000|2020-11-12 11:35:00|40192.6|40192.6|40170.52|40170.52|40193.94|40193.94|40164.59|40164.59|0
1605181200000|2020-11-12 11:40:00|40171.86|40171.86|40199.62|40199.62|40199.62|40199.62|40171.86|40171.86|0
1605181500000|2020-11-12 11:45:00|40195.6|40195.6|40185.47|40185.47|40201.54|40201.54|40178.38|40178.38|0
1605181800000|2020-11-12 11:50:00|40190.83|40190.83|40186.94|40186.94|40205.37|40205.37|40175.65|40175.65|0
1605182100000|2020-11-12 11:55:00|40179.67|40179.67|40159.53|40159.53|40182.69|40182.69|40150.92|40150.92|0
1605182400000|2020-11-12 12:00:00|40161.55|40161.55|40100.81|40100.81|40162.36|40162.36|40095.46|40095.46|0
1605182700000|2020-11-12 12:05:00|40108.08|40108.08|40110.76|40110.76|40134.5|40134.5|40102.73|40102.73|0
1605183000000|2020-11-12 12:10:00|40108.08|40108.08|40119.33|40119.33|40135.21|40135.21|40104.78|40104.78|0
1605183300000|2020-11-12 12:15:00|40122|40122|40102.1|40102.1|40129.28|40129.28|40084.3|40084.3|0
1605183600000|2020-11-12 12:20:00|40103.44|40103.44|40119.53|40119.53|40129.88|40129.88|40103.44|40103.44|0
1605183900000|2020-11-12 12:25:00|40115.51|40115.51|40112.25|40112.25|40118.19|40118.19|40092.35|40092.35|0
1605184200000|2020-11-12 12:30:00|40108.24|40108.24|40076.29|40076.29|40115.51|40115.51|40069.77|40069.77|0
1605184500000|2020-11-12 12:35:00|40073.61|40073.61|40079.55|40079.55|40093.51|40093.51|40064.24|40064.24|0
1605184800000|2020-11-12 12:40:00|40080.17|40080.17|40082.5|40082.5|40084.42|40084.42|40062.01|40062.01|0
1605185100000|2020-11-12 12:45:00|40089.77|40089.77|40007.49|40007.49|40089.77|40089.77|40007.49|40007.49|0
1605185400000|2020-11-12 12:50:00|40000.21|40000.21|39919.54|39919.54|40000.62|40000.62|39918.25|39918.25|0
1605185700000|2020-11-12 12:55:00|39920.88|39920.88|39857.29|39857.29|39949.4|39949.4|39857.29|39857.29|0
1605186000000|2020-11-12 13:00:00|39851.93|39851.93|39893.08|39893.08|39896.33|39896.33|39851.93|39851.93|0
1605186300000|2020-11-12 13:05:00|39900.35|39900.35|39815.3|39815.3|39912.98|39912.98|39800.76|39800.76|0
1605186600000|2020-11-12 13:10:00|39808.03|39808.03|39871.93|39871.93|39873.27|39873.27|39786.79|39786.79|0
1605186900000|2020-11-12 13:15:00|39879.2|39879.2|39896.74|39896.74|39923.15|39923.15|39865.99|39865.99|0
1605187200000|2020-11-12 13:20:00|39892.72|39892.72|39900.63|39900.63|39902.75|39902.75|39863.04|39863.04|0
1605187500000|2020-11-12 13:25:00|39905.98|39905.98|39888.1|39888.1|39920.53|39920.53|39852.39|39852.39|0
1605187800000|2020-11-12 13:30:00|39889.36|39889.36|39930.07|39930.07|39930.07|39930.07|39889.1|39889.1|0
1605188100000|2020-11-12 13:35:00|39937.34|39937.34|39884.53|39884.53|39937.34|39937.34|39884.53|39884.53|0
1605188400000|2020-11-12 13:40:00|39885.87|39885.87|39893.32|39893.32|39907.11|39907.11|39871.32|39871.32|0
1605188700000|2020-11-12 13:45:00|39886.04|39886.04|39873.77|39873.77|39887.38|39887.38|39863.06|39863.06|0
1605189000000|2020-11-12 13:50:00|39881.04|39881.04|39843.29|39843.29|39892.89|39892.89|39843.29|39843.29|0
1605189300000|2020-11-12 13:55:00|39845.96|39845.96|39877.84|39877.84|39882.92|39882.92|39845.96|39845.96|0
1605189600000|2020-11-12 14:00:00|39885.12|39885.12|39764.38|39764.38|39892.39|39892.39|39757.11|39757.11|0
1605189900000|2020-11-12 14:05:00|39757.11|39757.11|39767.64|39767.64|39770.9|39770.9|39748.5|39748.5|0
1605190200000|2020-11-12 14:10:00|39766.3|39766.3|39801.29|39801.29|39829.09|39829.09|39751.76|39751.76|0
1605190500000|2020-11-12 14:15:00|39808.56|39808.56|39781.44|39781.44|39844.93|39844.93|39781.44|39781.44|0
1605190800000|2020-11-12 14:20:00|39788.71|39788.71|39751.58|39751.58|39815.89|39815.89|39744.31|39744.31|0
1605191100000|2020-11-12 14:25:00|39758.86|39758.86|39748.8|39748.8|39773.93|39773.93|39736.28|39736.28|0
1605191400000|2020-11-12 14:30:00|39746.13|39746.13|39693.97|39693.97|39770.32|39770.32|39692.63|39692.63|0
1605191700000|2020-11-12 14:35:00|39697.99|39697.99|39757.65|39757.65|39757.65|39757.65|39695.31|39695.31|0
1605192000000|2020-11-12 14:40:00|39764.92|39764.92|39717.62|39717.62|39772.95|39772.95|39716.28|39716.28|0
1605192300000|2020-11-12 14:45:00|39732.16|39732.16|39721.1|39721.1|39740.78|39740.78|39693.35|39693.35|0
1605192600000|2020-11-12 14:50:00|39713.83|39713.83|39776.09|39776.09|39797.91|39797.91|39706.55|39706.55|0
1605192900000|2020-11-12 14:55:00|39777.42|39777.42|39709.64|39709.64|39777.42|39777.42|39699.69|39699.69|0
1605193200000|2020-11-12 15:00:00|39713.66|39713.66|39719.31|39719.31|39729.26|39729.26|39694.81|39694.81|0
1605193500000|2020-11-12 15:05:00|39712.04|39712.04|39750.1|39750.1|39750.1|39750.1|39697.49|39697.49|0
1605193800000|2020-11-12 15:10:00|39748.76|39748.76|39757.37|39757.37|39761.39|39761.39|39731.54|39731.54|0
1605194100000|2020-11-12 15:15:00|39756.03|39756.03|39715.47|39715.47|39757.37|39757.37|39706.86|39706.86|0
1605194400000|2020-11-12 15:20:00|39712.8|39712.8|39705.52|39705.52|39712.8|39712.8|39688.88|39688.88|0
1605194700000|2020-11-12 15:25:00|39708.2|39708.2|39690.31|39690.31|39716.81|39716.81|39679.96|39679.96|0
1605195000000|2020-11-12 15:30:00|39687.64|39687.64|39689.07|39689.07|39701.47|39701.47|39667.83|39667.83|0
1605195300000|2020-11-12 15:35:00|39691.75|39691.75|39695.7|39695.7|39699.02|39699.02|39661.9|39661.9|0
1605195600000|2020-11-12 15:40:00|39697.03|39697.03|39711.15|39711.15|39711.99|39711.99|39689.76|39689.76|0
1605195900000|2020-11-12 15:45:00|39718.42|39718.42|39703.87|39703.87|39725.7|39725.7|39683.97|39683.97|0
1605196200000|2020-11-12 15:50:00|39711.15|39711.15|39769.16|39769.16|39783.71|39783.71|39711.15|39711.15|0
1605196500000|2020-11-12 15:55:00|39776.43|39776.43|39742.95|39742.95|39787.15|39787.15|39741.21|39741.21|0
1605196800000|2020-11-12 16:00:00|39748.89|39748.89|39702.87|39702.87|39756.16|39756.16|39696.98|39696.98|0
1605197100000|2020-11-12 16:05:00|39705.54|39705.54|39728.19|39728.19|39729.53|39729.53|39687.74|39687.74|0
1605197400000|2020-11-12 16:10:00|39722.84|39722.84|39719.59|39719.59|39728.35|39728.35|39698.34|39698.34|0
1605197700000|2020-11-12 16:15:00|39720.81|39720.81|39762.2|39762.2|39774.83|39774.83|39720.81|39720.81|0
1605198000000|2020-11-12 16:20:00|39754.92|39754.92|39791.87|39791.87|39793.21|39793.21|39754.92|39754.92|0
1605198300000|2020-11-12 16:25:00|39790.53|39790.53|39829.44|39829.44|39859.64|39859.64|39787.56|39787.56|0
1605255300000|2020-11-13 08:15:00|39629.95|39629.95|39545.92|39545.92|39633.97|39633.97|39533.88|39533.88|0
1605255600000|2020-11-13 08:20:00|39549.94|39549.94|39553.2|39553.2|39560.47|39560.47|39514.15|39514.15|0
1605255900000|2020-11-13 08:25:00|39562.57|39562.57|39628.21|39628.21|39628.21|39628.21|39556.63|39556.63|0
1605256200000|2020-11-13 08:30:00|39632.23|39632.23|39678.94|39678.94|39690.93|39690.93|39624.95|39624.95|0
1605256500000|2020-11-13 08:35:00|39671.66|39671.66|39684.7|39684.7|39684.7|39684.7|39640.29|39640.29|0
1605256800000|2020-11-13 08:40:00|39691.97|39691.97|39665.37|39665.37|39691.97|39691.97|39658.1|39658.1|0
1605257100000|2020-11-13 08:45:00|39660.02|39660.02|39628.99|39628.99|39660.02|39660.02|39604.49|39604.49|0
1605257400000|2020-11-13 08:50:00|39627.65|39627.65|39610.17|39610.17|39658.09|39658.09|39610.17|39610.17|0
1605257700000|2020-11-13 08:55:00|39617.44|39617.44|39583.72|39583.72|39617.44|39617.44|39567.84|39567.84|0
1605258000000|2020-11-13 09:00:00|39582.38|39582.38|39615.67|39615.67|39630.22|39630.22|39577.21|39577.21|0
1605258300000|2020-11-13 09:05:00|39614.33|39614.33|39665.83|39665.83|39665.83|39665.83|39613.58|39613.58|0
1605258600000|2020-11-13 09:10:00|39654.54|39654.54|39592.12|39592.12|39654.54|39654.54|39592.12|39592.12|0
1605258900000|2020-11-13 09:15:00|39570.3|39570.3|39571.25|39571.25|39605.91|39605.91|39550.4|39550.4|0
1605259200000|2020-11-13 09:20:00|39568.57|39568.57|39578.47|39578.47|39593.02|39593.02|39567.99|39567.99|0
1605259500000|2020-11-13 09:25:00|39581.15|39581.15|39512.42|39512.42|39582.49|39582.49|39512.42|39512.42|0
1605259800000|2020-11-13 09:30:00|39526.97|39526.97|39527.15|39527.15|39555.49|39555.49|39511.84|39511.84|0
1605260100000|2020-11-13 09:35:00|39534.42|39534.42|39570.39|39570.39|39570.39|39570.39|39519.88|39519.88|0
1605260400000|2020-11-13 09:40:00|39571.73|39571.73|39569.53|39569.53|39591.63|39591.63|39559.17|39559.17|0
1605260700000|2020-11-13 09:45:00|39568.32|39568.32|39575.59|39575.59|39575.59|39575.59|39550.03|39550.03|0
1605261000000|2020-11-13 09:50:00|39568.32|39568.32|39571.02|39571.02|39576.93|39576.93|39551.11|39551.11|0
1605261300000|2020-11-13 09:55:00|39578.29|39578.29|39649.11|39649.11|39656.79|39656.79|39578.29|39578.29|0
1605261600000|2020-11-13 10:00:00|39650.45|39650.45|39577.71|39577.71|39650.45|39650.45|39572.36|39572.36|0
1605261900000|2020-11-13 10:05:00|39584.98|39584.98|39590.34|39590.34|39599.53|39599.53|39584.98|39584.98|0
1605262200000|2020-11-13 10:10:00|39587.66|39587.66|39595.44|39595.44|39606.73|39606.73|39580.97|39580.97|0
1605262500000|2020-11-13 10:15:00|39594.1|39594.1|39631.23|39631.23|39631.23|39631.23|39591.43|39591.43|0
1605262800000|2020-11-13 10:20:00|39629.89|39629.89|39643.91|39643.91|39643.91|39643.91|39605.39|39605.39|0
1605263100000|2020-11-13 10:25:00|39642.57|39642.57|39636.53|39636.53|39662.47|39662.47|39631.28|39631.28|0
1605263400000|2020-11-13 10:30:00|39637.87|39637.87|39564.55|39564.55|39641.88|39641.88|39564.55|39564.55|0
1605263700000|2020-11-13 10:35:00|39563.21|39563.21|39562.63|39562.63|39563.97|39563.97|39548.66|39548.66|0
1605264000000|2020-11-13 10:40:00|39559.95|39559.95|39599.05|39599.05|39606.32|39606.32|39559.95|39559.95|0
1605264300000|2020-11-13 10:45:00|39597.71|39597.71|39616.5|39616.5|39616.5|39616.5|39592.35|39592.35|0
1605264600000|2020-11-13 10:50:00|39617.84|39617.84|39634.23|39634.23|39634.23|39634.23|39580.89|39580.89|0
1605264900000|2020-11-13 10:55:00|39641.5|39641.5|39624.69|39624.69|39660.65|39660.65|39624.28|39624.28|0
1605265200000|2020-11-13 11:00:00|39626.03|39626.03|39573.64|39573.64|39626.66|39626.66|39556.42|39556.42|0
1605265500000|2020-11-13 11:05:00|39574.98|39574.98|39597.08|39597.08|39614.31|39614.31|39573.64|39573.64|0
1605265800000|2020-11-13 11:10:00|39599.76|39599.76|39595.03|39595.03|39636.13|39636.13|39594.41|39594.41|0
1605266100000|2020-11-13 11:15:00|39602.31|39602.31|39582.53|39582.53|39602.31|39602.31|39582.41|39582.41|0
1605266400000|2020-11-13 11:20:00|39586.55|39586.55|39565.71|39565.71|39603.77|39603.77|39564.73|39564.73|0
1605266700000|2020-11-13 11:25:00|39558.44|39558.44|39568.82|39568.82|39576.09|39576.09|39552.93|39552.93|0
1605267000000|2020-11-13 11:30:00|39567.48|39567.48|39568.34|39568.34|39590.06|39590.06|39557.8|39557.8|0
1605267300000|2020-11-13 11:35:00|39575.61|39575.61|39588.94|39588.94|39597.43|39597.43|39575.61|39575.61|0
1605267600000|2020-11-13 11:40:00|39603.49|39603.49|39554.32|39554.32|39603.49|39603.49|39554.32|39554.32|0
1605267900000|2020-11-13 11:45:00|39547.04|39547.04|39556.98|39556.98|39561.83|39561.83|39544.85|39544.85|0
1605268200000|2020-11-13 11:50:00|39555.64|39555.64|39551.88|39551.88|39576.38|39576.38|39544.05|39544.05|0
1605268500000|2020-11-13 11:55:00|39559.15|39559.15|39592.26|39592.26|39592.26|39592.26|39559.15|39559.15|0
1605268800000|2020-11-13 12:00:00|39584.99|39584.99|39559.7|39559.7|39586.33|39586.33|39545.15|39545.15|0
1605269100000|2020-11-13 12:05:00|39561.03|39561.03|39548.41|39548.41|39561.03|39561.03|39541.13|39541.13|0
1605269400000|2020-11-13 12:10:00|39547.78|39547.78|39598.7|39598.7|39598.7|39598.7|39545.1|39545.1|0
1605269700000|2020-11-13 12:15:00|39591.42|39591.42|39582.96|39582.96|39591.42|39591.42|39573.01|39573.01|0
1605270000000|2020-11-13 12:20:00|39580.28|39580.28|39564.52|39564.52|39587.55|39587.55|39552.6|39552.6|0
1605270300000|2020-11-13 12:25:00|39568.54|39568.54|39577.15|39577.15|39577.15|39577.15|39544.04|39544.04|0
1605270600000|2020-11-13 12:30:00|39584.42|39584.42|39610.26|39610.26|39618.87|39618.87|39577.15|39577.15|0
1605270900000|2020-11-13 12:35:00|39608.92|39608.92|39571.82|39571.82|39608.92|39608.92|39571.82|39571.82|0
1605271200000|2020-11-13 12:40:00|39564.54|39564.54|39540.59|39540.59|39567.72|39567.72|39538.62|39538.62|0
1605271500000|2020-11-13 12:45:00|39539.96|39539.96|39534.21|39534.21|39539.96|39539.96|39528.4|39528.4|0
1605271800000|2020-11-13 12:50:00|39526.93|39526.93|39514.89|39514.89|39526.93|39526.93|39514.89|39514.89|0
1605272100000|2020-11-13 12:55:00|39517.56|39517.56|39501.63|39501.63|39529.43|39529.43|39501.63|39501.63|0
1605272400000|2020-11-13 13:00:00|39508.9|39508.9|39513.55|39513.55|39530.77|39530.77|39500.92|39500.92|0
1605272700000|2020-11-13 13:05:00|39506.27|39506.27|39519.15|39519.15|39531.4|39531.4|39506.27|39506.27|0
1605273000000|2020-11-13 13:10:00|39517.81|39517.81|39507.23|39507.23|39525.09|39525.09|39507.23|39507.23|0
1605273300000|2020-11-13 13:15:00|39508.57|39508.57|39515.98|39515.98|39525.93|39525.93|39508.57|39508.57|0
1605273600000|2020-11-13 13:20:00|39513.96|39513.96|39535.78|39535.78|39535.78|39535.78|39513.96|39513.96|0
1605273900000|2020-11-13 13:25:00|39535.37|39535.37|39551.84|39551.84|39559.36|39559.36|39530.27|39530.27|0
1605274200000|2020-11-13 13:30:00|39545.14|39545.14|39555.85|39555.85|39568.3|39568.3|39545.14|39545.14|0
1605274500000|2020-11-13 13:35:00|39548.58|39548.58|39544.74|39544.74|39553.93|39553.93|39539.38|39539.38|0
1605274800000|2020-11-13 13:40:00|39543.4|39543.4|39524.99|39524.99|39543.4|39543.4|39514.46|39514.46|0
1605275100000|2020-11-13 13:45:00|39523.65|39523.65|39555.85|39555.85|39561.21|39561.21|39520.97|39520.97|0
1605275400000|2020-11-13 13:50:00|39554.51|39554.51|39563.88|39563.88|39563.88|39563.88|39534.03|39534.03|0
1605275700000|2020-11-13 13:55:00|39565.22|39565.22|39576.34|39576.34|39576.34|39576.34|39565.22|39565.22|0
1605276000000|2020-11-13 14:00:00|39569.07|39569.07|39531.77|39531.77|39580.36|39580.36|39531.77|39531.77|0
1605276300000|2020-11-13 14:05:00|39530.43|39530.43|39574.95|39574.95|39574.95|39574.95|39521.81|39521.81|0
1605276600000|2020-11-13 14:10:00|39589.5|39589.5|39551.97|39551.97|39589.5|39589.5|39550.63|39550.63|0
1605276900000|2020-11-13 14:15:00|39550.63|39550.63|39549.24|39549.24|39550.63|39550.63|39531.26|39531.26|0
1605277200000|2020-11-13 14:20:00|39547.9|39547.9|39503.33|39503.33|39549.7|39549.7|39503.33|39503.33|0
1605277500000|2020-11-13 14:25:00|39506.01|39506.01|39524.68|39524.68|39540.74|39540.74|39506.01|39506.01|0
1605277800000|2020-11-13 14:30:00|39539.22|39539.22|39535.79|39535.79|39543.82|39543.82|39509.37|39509.37|0
1605278100000|2020-11-13 14:35:00|39533.11|39533.11|39524.85|39524.85|39562.21|39562.21|39518.16|39518.16|0
1605278400000|2020-11-13 14:40:00|39532.13|39532.13|39522.09|39522.09|39543.33|39543.33|39514.82|39514.82|0
1605278700000|2020-11-13 14:45:00|39529.37|39529.37|39554.83|39554.83|39577.71|39577.71|39529.37|39529.37|0
1605279000000|2020-11-13 14:50:00|39558.85|39558.85|39563.64|39563.64|39566.9|39566.9|39520.58|39520.58|0
1605279300000|2020-11-13 14:55:00|39570.91|39570.91|39623.02|39623.02|39625.22|39625.22|39570.91|39570.91|0
1605279600000|2020-11-13 15:00:00|39608.47|39608.47|39570.72|39570.72|39617.77|39617.77|39562.11|39562.11|0
1605279900000|2020-11-13 15:05:00|39556.17|39556.17|39538.36|39538.36|39564.7|39564.7|39537.03|39537.03|0
1605280200000|2020-11-13 15:10:00|39537.03|39537.03|39589.86|39589.86|39597.14|39597.14|39524.4|39524.4|0
1605280500000|2020-11-13 15:15:00|39591.2|39591.2|39545.46|39545.46|39595.8|39595.8|39545.46|39545.46|0
1605280800000|2020-11-13 15:20:00|39560.01|39560.01|39539.07|39539.07|39580.03|39580.03|39539.07|39539.07|0
1605281100000|2020-11-13 15:25:00|39546.34|39546.34|39537.3|39537.3|39556.44|39556.44|39527.35|39527.35|0
1605281400000|2020-11-13 15:30:00|39538.63|39538.63|39563|39563|39563|39563|39516.06|39516.06|0
1605281700000|2020-11-13 15:35:00|39562.38|39562.38|39582.73|39582.73|39582.73|39582.73|39536.54|39536.54|0
1605282000000|2020-11-13 15:40:00|39575.46|39575.46|39598.22|39598.22|39609.91|39609.91|39568.19|39568.19|0
1605282300000|2020-11-13 15:45:00|39590.94|39590.94|39580.99|39580.99|39591.57|39591.57|39573.72|39573.72|0
1605282600000|2020-11-13 15:50:00|39588.26|39588.26|39569.7|39569.7|39588.26|39588.26|39553.81|39553.81|0
1605282900000|2020-11-13 15:55:00|39571.04|39571.04|39582.91|39582.91|39604.73|39604.73|39568.36|39568.36|0
1605283200000|2020-11-13 16:00:00|39585.59|39585.59|39583.67|39583.67|39599.55|39599.55|39573.72|39573.72|0
1605283500000|2020-11-13 16:05:00|39590.94|39590.94|39614.63|39614.63|39614.63|39614.63|39588.26|39588.26|0
1605283800000|2020-11-13 16:10:00|39617.31|39617.31|39612.71|39612.71|39643.73|39643.73|39607.73|39607.73|0
1605284100000|2020-11-13 16:15:00|39611.37|39611.37|39604.81|39604.81|39619.36|39619.36|39596.83|39596.83|0
1605284400000|2020-11-13 16:20:00|39606.15|39606.15|39562.47|39562.47|39613.42|39613.42|39562.47|39562.47|0
1605284700000|2020-11-13 16:25:00|39563.81|39563.81|39528.13|39528.13|39565.15|39565.15|39520.57|39520.57|0
1605514500000|2020-11-16 08:15:00|39334.18|39334.18|39336.1|39336.1|39338.2|39338.2|39274.65|39274.65|0
1605514800000|2020-11-16 08:20:00|39335.48|39335.48|39319.38|39319.38|39359.05|39359.05|39315.36|39315.36|0
1605515100000|2020-11-16 08:25:00|39261.19|39261.19|39376.41|39376.41|39377.75|39377.75|39261.19|39261.19|0
1605515400000|2020-11-16 08:30:00|39369.13|39369.13|39356.99|39356.99|39387.6|39387.6|39321.96|39321.96|0
1605515700000|2020-11-16 08:35:00|39355.65|39355.65|39390.81|39390.81|39414.6|39414.6|39355.65|39355.65|0
1605516000000|2020-11-16 08:40:00|39389.47|39389.47|39364.97|39364.97|39418.57|39418.57|39364.97|39364.97|0
1605516300000|2020-11-16 08:45:00|39372.25|39372.25|39354.37|39354.37|39372.25|39372.25|39339.11|39339.11|0
1605516600000|2020-11-16 08:50:00|39351.69|39351.69|39300.01|39300.01|39351.69|39351.69|39300.01|39300.01|0
1605516900000|2020-11-16 08:55:00|39292.74|39292.74|39322.44|39322.44|39322.44|39322.44|39249.68|39249.68|0
1605517200000|2020-11-16 09:00:00|39329.71|39329.71|39328.42|39328.42|39341.63|39341.63|39293.97|39293.97|0
1605517500000|2020-11-16 09:05:00|39335.7|39335.7|39343.1|39343.1|39361.66|39361.66|39306.6|39306.6|0
1605517800000|2020-11-16 09:10:00|39335.83|39335.83|39327.97|39327.97|39339.84|39339.84|39314|39314|0
1605518100000|2020-11-16 09:15:00|39335.25|39335.25|39329.31|39329.31|39349.21|39349.21|39327.97|39327.97|0
1605518400000|2020-11-16 09:20:00|39330.65|39330.65|39362.5|39362.5|39379.73|39379.73|39330.65|39330.65|0
1605518700000|2020-11-16 09:25:00|39355.23|39355.23|39327.47|39327.47|39355.23|39355.23|39312.93|39312.93|0
1605519000000|2020-11-16 09:30:00|39324.8|39324.8|39310.25|39310.25|39324.8|39324.8|39295.7|39295.7|0
1605519300000|2020-11-16 09:35:00|39311.59|39311.59|39311.76|39311.76|39333.59|39333.59|39298.38|39298.38|0
1605519600000|2020-11-16 09:40:00|39319.04|39319.04|39299.89|39299.89|39319.04|39319.04|39270.04|39270.04|0
1605519900000|2020-11-16 09:45:00|39298.68|39298.68|39264.81|39264.81|39298.68|39298.68|39256.91|39256.91|0
1605520200000|2020-11-16 09:50:00|39259.46|39259.46|39328.94|39328.94|39330.28|39330.28|39258.12|39258.12|0
1605520500000|2020-11-16 09:55:00|39327.6|39327.6|39356.82|39356.82|39364.73|39364.73|39310.37|39310.37|0
1605520800000|2020-11-16 10:00:00|39358.16|39358.16|39328.16|39328.16|39358.16|39358.16|39323.39|39323.39|0
1605521100000|2020-11-16 10:05:00|39335.43|39335.43|39354|39354|39361.27|39361.27|39335.43|39335.43|0
1605521400000|2020-11-16 10:10:00|39346.72|39346.72|39327.58|39327.58|39346.72|39346.72|39326.24|39326.24|0
1605521700000|2020-11-16 10:15:00|39326.24|39326.24|39330.81|39330.81|39335.48|39335.48|39317.63|39317.63|0
1605522000000|2020-11-16 10:20:00|39338.09|39338.09|39365.24|39365.24|39375.19|39375.19|39338.09|39338.09|0
1605522300000|2020-11-16 10:25:00|39387.06|39387.06|39359.48|39359.48|39388.8|39388.8|39359.48|39359.48|0
1605522600000|2020-11-16 10:30:00|39352.2|39352.2|39368.09|39368.09|39389.91|39389.91|39350.87|39350.87|0
1605522900000|2020-11-16 10:35:00|39375.36|39375.36|39397.19|39397.19|39415.75|39415.75|39366.75|39366.75|0
1605523200000|2020-11-16 10:40:00|39404.46|39404.46|39391.83|39391.83|39411.73|39411.73|39388.57|39388.57|0
1605523500000|2020-11-16 10:45:00|39390.49|39390.49|39396.43|39396.43|39396.43|39396.43|39371.93|39371.93|0
1605523800000|2020-11-16 10:50:00|39396.83|39396.83|39388.22|39388.22|39412.72|39412.72|39384.2|39384.2|0
1605524100000|2020-11-16 10:55:00|39390.9|39390.9|39380.14|39380.14|39398.17|39398.17|39356.98|39356.98|0
1605524400000|2020-11-16 11:00:00|39387.41|39387.41|39337.07|39337.07|39387.41|39387.41|39337.07|39337.07|0
1605524700000|2020-11-16 11:05:00|39339.75|39339.75|39339.75|39339.75|39349.7|39349.7|39335.16|39335.16|0
1605525000000|2020-11-16 11:10:00|39332.48|39332.48|39340.56|39340.56|39340.56|39340.56|39303.96|39303.96|0
1605525300000|2020-11-16 11:15:00|39326.01|39326.01|39339.22|39339.22|39339.22|39339.22|39322|39322|0
1605525600000|2020-11-16 11:20:00|39324.67|39324.67|39314.14|39314.14|39331.95|39331.95|39308.79|39308.79|0
1605525900000|2020-11-16 11:25:00|39321.42|39321.42|39316.06|39316.06|39321.42|39321.42|39301.51|39301.51|0
1605526200000|2020-11-16 11:30:00|39308.79|39308.79|39318.39|39318.39|39335.61|39335.61|39307.85|39307.85|0
1605526500000|2020-11-16 11:35:00|39319.72|39319.72|39325.08|39325.08|39342.3|39342.3|39319.72|39319.72|0
1605526800000|2020-11-16 11:40:00|39326.42|39326.42|39292.6|39292.6|39326.42|39326.42|39278.05|39278.05|0
1605527100000|2020-11-16 11:45:00|39291.26|39291.26|39293.93|39293.93|39293.93|39293.93|39279.39|39279.39|0
1605527400000|2020-11-16 11:50:00|39295.27|39295.27|39358.24|39358.24|39429.81|39429.81|39295.27|39295.27|0
1605527700000|2020-11-16 11:55:00|39365.51|39365.51|39409.51|39409.51|39445.3|39445.3|39337.35|39337.35|0
1605528000000|2020-11-16 12:00:00|39431.33|39431.33|39446.64|39446.64|39468.46|39468.46|39418.12|39418.12|0
1605528300000|2020-11-16 12:05:00|39449.31|39449.31|39415.5|39415.5|39460.48|39460.48|39415.5|39415.5|0
1605528600000|2020-11-16 12:10:00|39430.04|39430.04|39433.91|39433.91|39474.88|39474.88|39422.49|39422.49|0
1605528900000|2020-11-16 12:15:00|39436.59|39436.59|39579.13|39579.13|39589.04|39589.04|39436.59|39436.59|0
1605529200000|2020-11-16 12:20:00|39580.47|39580.47|39578.5|39578.5|39604.97|39604.97|39554.63|39554.63|0
1605529500000|2020-11-16 12:25:00|39559.94|39559.94|39538.42|39538.42|39568.55|39568.55|39519.28|39519.28|0
1605529800000|2020-11-16 12:30:00|39540.04|39540.04|39549.99|39549.99|39585.02|39585.02|39532.77|39532.77|0
1605530100000|2020-11-16 12:35:00|39535.44|39535.44|39514.2|39514.2|39551.33|39551.33|39499.65|39499.65|0
1605530400000|2020-11-16 12:40:00|39506.93|39506.93|39518.98|39518.98|39524.91|39524.91|39482.43|39482.43|0
1605530700000|2020-11-16 12:45:00|39511.7|39511.7|39497.33|39497.33|39527.76|39527.76|39490.06|39490.06|0
1605531000000|2020-11-16 12:50:00|39490.06|39490.06|39497.33|39497.33|39497.33|39497.33|39478.77|39478.77|0
1605531300000|2020-11-16 12:55:00|39504.6|39504.6|39542.14|39542.14|39548.07|39548.07|39504.6|39504.6|0
1605531600000|2020-11-16 13:00:00|39540.8|39540.8|39490.89|39490.89|39540.8|39540.8|39469.65|39469.65|0
1605531900000|2020-11-16 13:05:00|39488.22|39488.22|39446.04|39446.04|39495.49|39495.49|39446.04|39446.04|0
1605532200000|2020-11-16 13:10:00|39447.38|39447.38|39426.24|39426.24|39474.15|39474.15|39423.81|39423.81|0
1605532500000|2020-11-16 13:15:00|39424.9|39424.9|39347.51|39347.51|39424.9|39424.9|39347.51|39347.51|0
1605532800000|2020-11-16 13:20:00|39346.17|39346.17|39440.91|39440.91|39443.59|39443.59|39346.17|39346.17|0
1605533100000|2020-11-16 13:25:00|39442.25|39442.25|39398.28|39398.28|39458.57|39458.57|39398.28|39398.28|0
1605533400000|2020-11-16 13:30:00|39383.73|39383.73|39285.25|39285.25|39383.73|39383.73|39285.25|39285.25|0
1605533700000|2020-11-16 13:35:00|39299.8|39299.8|39242.77|39242.77|39305.74|39305.74|39235.5|39235.5|0
1605534000000|2020-11-16 13:40:00|39240.09|39240.09|39233.18|39233.18|39255.98|39255.98|39216.26|39216.26|0
1605534300000|2020-11-16 13:45:00|39225.91|39225.91|39298.34|39298.34|39298.34|39298.34|39219.97|39219.97|0
1605534600000|2020-11-16 13:50:00|39302.36|39302.36|39325.52|39325.52|39331.46|39331.46|39302.36|39302.36|0
1605534900000|2020-11-16 13:55:00|39328.2|39328.2|39342.66|39342.66|39344.08|39344.08|39319.5|39319.5|0
1605535200000|2020-11-16 14:00:00|39344|39344|39322.89|39322.89|39345.34|39345.34|39322.89|39322.89|0
1605535500000|2020-11-16 14:05:00|39315.61|39315.61|39335.52|39335.52|39336.1|39336.1|39315.61|39315.61|0
1605535800000|2020-11-16 14:10:00|39335.11|39335.11|39328.37|39328.37|39342.38|39342.38|39326.5|39326.5|0
1605536100000|2020-11-16 14:15:00|39324.35|39324.35|39319.73|39319.73|39347.49|39347.49|39317.63|39317.63|0
1605536400000|2020-11-16 14:20:00|39321.07|39321.07|39282.28|39282.28|39328.34|39328.34|39282.28|39282.28|0
1605536700000|2020-11-16 14:25:00|39275|39275|39284.96|39284.96|39299.5|39299.5|39267.73|39267.73|0
1605537000000|2020-11-16 14:30:00|39292.23|39292.23|39249.75|39249.75|39318.65|39318.65|39239.22|39239.22|0
1605537300000|2020-11-16 14:35:00|39257.02|39257.02|39309.05|39309.05|39336.23|39336.23|39251.67|39251.67|0
1605537600000|2020-11-16 14:40:00|39316.33|39316.33|39323.75|39323.75|39339.51|39339.51|39290.49|39290.49|0
1605537900000|2020-11-16 14:45:00|39316.48|39316.48|39287.63|39287.63|39325.85|39325.85|39268.49|39268.49|0
1605538200000|2020-11-16 14:50:00|39288.97|39288.97|39265.68|39265.68|39304.86|39304.86|39242.52|39242.52|0
1605538500000|2020-11-16 14:55:00|39267.02|39267.02|39262.2|39262.2|39297.45|39297.45|39237.3|39237.3|0
1605538800000|2020-11-16 15:00:00|39263.54|39263.54|39225.07|39225.07|39264.88|39264.88|39213.76|39213.76|0
1605539100000|2020-11-16 15:05:00|39224.67|39224.67|39224.09|39224.09|39230.02|39230.02|39214.72|39214.72|0
1605539400000|2020-11-16 15:10:00|39222.75|39222.75|39210.12|39210.12|39241.89|39241.89|39210.12|39210.12|0
1605539700000|2020-11-16 15:15:00|39217.39|39217.39|39215.22|39215.22|39236.24|39236.24|39204.18|39204.18|0
1605540000000|2020-11-16 15:20:00|39222.49|39222.49|39256.97|39256.97|39271.8|39271.8|39211.33|39211.33|0
1605540300000|2020-11-16 15:25:00|39258.31|39258.31|39305.39|39305.39|39305.39|39305.39|39258.31|39258.31|0
1605540600000|2020-11-16 15:30:00|39306.73|39306.73|39272.61|39272.61|39308.34|39308.34|39260.1|39260.1|0
1605540900000|2020-11-16 15:35:00|39271.8|39271.8|39218.66|39218.66|39280.01|39280.01|39210.63|39210.63|0
1605541200000|2020-11-16 15:40:00|39221.34|39221.34|39188.7|39188.7|39232.63|39232.63|39188.7|39188.7|0
1605541500000|2020-11-16 15:45:00|39195.98|39195.98|39178.35|39178.35|39203.25|39203.25|39178.35|39178.35|0
1605541800000|2020-11-16 15:50:00|39171.07|39171.07|39131.45|39131.45|39177.01|39177.01|39126.09|39126.09|0
1605542100000|2020-11-16 15:55:00|39138.72|39138.72|39108.64|39108.64|39138.72|39138.72|39105.61|39105.61|0
1605542400000|2020-11-16 16:00:00|39115.91|39115.91|39028.45|39028.45|39117.25|39117.25|39021.18|39021.18|0
1605542700000|2020-11-16 16:05:00|39029.79|39029.79|38942.07|38942.07|39037.06|39037.06|38942.07|38942.07|0
1605543000000|2020-11-16 16:10:00|38949.34|38949.34|38901.73|38901.73|38956.62|38956.62|38894.46|38894.46|0
1605543300000|2020-11-16 16:15:00|38894.46|38894.46|38863.69|38863.69|38911.68|38911.68|38855.66|38855.66|0
1605543600000|2020-11-16 16:20:00|38870.97|38870.97|38835.11|38835.11|38905.72|38905.72|38832.68|38832.68|0
1605543900000|2020-11-16 16:25:00|38827.83|38827.83|38910.27|38910.27|38911.45|38911.45|38809.27|38809.27|0
1605600900000|2020-11-17 08:15:00|38712.84|38712.84|38621.97|38621.97|38727.39|38727.39|38619.29|38619.29|0
1605601200000|2020-11-17 08:20:00|38614.7|38614.7|38709.35|38709.35|38735.93|38735.93|38614.7|38614.7|0
1605601500000|2020-11-17 08:25:00|38716.62|38716.62|38714.27|38714.27|38716.62|38716.62|38669.44|38669.44|0
1605601800000|2020-11-17 08:30:00|38711.6|38711.6|38805.32|38805.32|38805.32|38805.32|38701.97|38701.97|0
1605602100000|2020-11-17 08:35:00|38812.6|38812.6|38759.53|38759.53|38812.6|38812.6|38758.07|38758.07|0
1605602400000|2020-11-17 08:40:00|38766.8|38766.8|38759.94|38759.94|38767.21|38767.21|38745.39|38745.39|0
1605602700000|2020-11-17 08:45:00|38757.26|38757.26|38791.66|38791.66|38798.93|38798.93|38740.03|38740.03|0
1605603000000|2020-11-17 08:50:00|38790.32|38790.32|38785.9|38785.9|38816.34|38816.34|38782.37|38782.37|0
1605603300000|2020-11-17 08:55:00|38787.24|38787.24|38765.27|38765.27|38803.13|38803.13|38756.68|38756.68|0
1605603600000|2020-11-17 09:00:00|38763.93|38763.93|38800.5|38800.5|38807.77|38807.77|38763.93|38763.93|0
1605603900000|2020-11-17 09:05:00|38793.22|38793.22|38784.61|38784.61|38833.61|38833.61|38777.34|38777.34|0
1605604200000|2020-11-17 09:10:00|38783.27|38783.27|38822.37|38822.37|38838.81|38838.81|38776|38776|0
1605604500000|2020-11-17 09:15:00|38815.1|38815.1|38817.31|38817.31|38825.05|38825.05|38791.94|38791.94|0
1605604800000|2020-11-17 09:20:00|38819.74|38819.74|38792.67|38792.67|38832.37|38832.37|38792.67|38792.67|0
1605605100000|2020-11-17 09:25:00|38785.39|38785.39|38712.78|38712.78|38788.07|38788.07|38712.78|38712.78|0
1605605400000|2020-11-17 09:30:00|38714.12|38714.12|38652.85|38652.85|38715.46|38715.46|38645.57|38645.57|0
1605605700000|2020-11-17 09:35:00|38660.12|38660.12|38672.17|38672.17|38684.04|38684.04|38655.53|38655.53|0
1605606000000|2020-11-17 09:40:00|38670.83|38670.83|38661.66|38661.66|38673.51|38673.51|38651.71|38651.71|0
1605606300000|2020-11-17 09:45:00|38647.11|38647.11|38609.41|38609.41|38661.66|38661.66|38608.07|38608.07|0
1605606600000|2020-11-17 09:50:00|38610.74|38610.74|38629.31|38629.31|38643.86|38643.86|38610.74|38610.74|0
1605606900000|2020-11-17 09:55:00|38636.58|38636.58|38625.27|38625.27|38649.77|38649.77|38618|38618|0
1605607200000|2020-11-17 10:00:00|38627.95|38627.95|38609.5|38609.5|38627.95|38627.95|38594.96|38594.96|0
1605607500000|2020-11-17 10:05:00|38616.78|38616.78|38643.35|38643.35|38643.35|38643.35|38594.96|38594.96|0
1605607800000|2020-11-17 10:10:00|38645.78|38645.78|38639.01|38639.01|38665.68|38665.68|38636.58|38636.58|0
1605608100000|2020-11-17 10:15:00|38640.35|38640.35|38683|38683|38683|38683|38640.35|38640.35|0
1605608400000|2020-11-17 10:20:00|38687.02|38687.02|38646.76|38646.76|38710.18|38710.18|38646.76|38646.76|0
1605608700000|2020-11-17 10:25:00|38648.1|38648.1|38637.09|38637.09|38656.71|38656.71|38633|38633|0
1605609000000|2020-11-17 10:30:00|38635.75|38635.75|38672.42|38672.42|38674.16|38674.16|38635.75|38635.75|0
1605609300000|2020-11-17 10:35:00|38673.76|38673.76|38636.05|38636.05|38673.76|38673.76|38628.78|38628.78|0
1605609600000|2020-11-17 10:40:00|38628.78|38628.78|38630.7|38630.7|38643.6|38643.6|38620.17|38620.17|0
1605609900000|2020-11-17 10:45:00|38632.04|38632.04|38615.22|38615.22|38632.04|38632.04|38613.88|38613.88|0
1605610200000|2020-11-17 10:50:00|38616.55|38616.55|38597.69|38597.69|38642.67|38642.67|38597.69|38597.69|0
1605610500000|2020-11-17 10:55:00|38590.41|38590.41|38562.36|38562.36|38601.98|38601.98|38553.74|38553.74|0
1605610800000|2020-11-17 11:00:00|38569.63|38569.63|38424|38424|38569.63|38569.63|38423.37|38423.37|0
1605611100000|2020-11-17 11:05:00|38425.34|38425.34|38402.43|38402.43|38455.37|38455.37|38390.56|38390.56|0
1605611400000|2020-11-17 11:10:00|38395.16|38395.16|38323.08|38323.08|38395.16|38395.16|38263.55|38263.55|0
1605611700000|2020-11-17 11:15:00|38330.36|38330.36|38366.73|38366.73|38391.81|38391.81|38323.08|38323.08|0
1605612000000|2020-11-17 11:20:00|38374|38374|38311.79|38311.79|38374|38374|38311.79|38311.79|0
1605612300000|2020-11-17 11:25:00|38310.45|38310.45|38331.69|38331.69|38337.63|38337.63|38303.18|38303.18|0
1605612600000|2020-11-17 11:30:00|38338.97|38338.97|38359.26|38359.26|38396.88|38396.88|38337.35|38337.35|0
1605612900000|2020-11-17 11:35:00|38360.59|38360.59|38352.84|38352.84|38384.03|38384.03|38352.84|38352.84|0
1605613200000|2020-11-17 11:40:00|38360.12|38360.12|38375.57|38375.57|38388.63|38388.63|38355.52|38355.52|0
1605613500000|2020-11-17 11:45:00|38368.3|38368.3|38345.72|38345.72|38368.3|38368.3|38339.78|38339.78|0
1605613800000|2020-11-17 11:50:00|38352.99|38352.99|38363.1|38363.1|38392.2|38392.2|38352.99|38352.99|0
1605614100000|2020-11-17 11:55:00|38355.83|38355.83|38292.53|38292.53|38355.83|38355.83|38291.2|38291.2|0
1605614400000|2020-11-17 12:00:00|38299.81|38299.81|38330.6|38330.6|38343.89|38343.89|38291.91|38291.91|0
1605614700000|2020-11-17 12:05:00|38331.22|38331.22|38327.92|38327.92|38338.5|38338.5|38322.61|38322.61|0
1605615000000|2020-11-17 12:10:00|38320.65|38320.65|38314.13|38314.13|38331.81|38331.81|38308.77|38308.77|0
1605615300000|2020-11-17 12:15:00|38321.4|38321.4|38298.24|38298.24|38324.08|38324.08|38298.24|38298.24|0
1605615600000|2020-11-17 12:20:00|38290.97|38290.97|38282.36|38282.36|38308.9|38308.9|38266.47|38266.47|0
1605615900000|2020-11-17 12:25:00|38267.81|38267.81|38309.53|38309.53|38324.08|38324.08|38267.81|38267.81|0
1605616200000|2020-11-17 12:30:00|38316.81|38316.81|38316.1|38316.1|38324.71|38324.71|38300.92|38300.92|0
1605616500000|2020-11-17 12:35:00|38323.37|38323.37|38284.48|38284.48|38324.86|38324.86|38277.2|38277.2|0
1605616800000|2020-11-17 12:40:00|38281.8|38281.8|38293.72|38293.72|38305.59|38305.59|38268.46|38268.46|0
1605617100000|2020-11-17 12:45:00|38300.99|38300.99|38308.83|38308.83|38310.95|38310.95|38283.77|38283.77|0
1605617400000|2020-11-17 12:50:00|38316.1|38316.1|38325.9|38325.9|38342.5|38342.5|38316.1|38316.1|0
1605617700000|2020-11-17 12:55:00|38333.17|38333.17|38329.51|38329.51|38335.85|38335.85|38321.3|38321.3|0
1605618000000|2020-11-17 13:00:00|38328.17|38328.17|38318.71|38318.71|38328.17|38328.17|38311.43|38311.43|0
1605618300000|2020-11-17 13:05:00|38325.98|38325.98|38311.08|38311.08|38329.64|38329.64|38303.81|38303.81|0
1605618600000|2020-11-17 13:10:00|38312.42|38312.42|38301.53|38301.53|38335.98|38335.98|38300.19|38300.19|0
1605618900000|2020-11-17 13:15:00|38308.8|38308.8|38309.49|38309.49|38318.75|38318.75|38298.85|38298.85|0
1605619200000|2020-11-17 13:20:00|38310.82|38310.82|38297.79|38297.79|38310.82|38310.82|38291.86|38291.86|0
1605619500000|2020-11-17 13:25:00|38305.07|38305.07|38309.53|38309.53|38314.44|38314.44|38299.13|38299.13|0
1605619800000|2020-11-17 13:30:00|38311.15|38311.15|38245.28|38245.28|38318.42|38318.42|38237.43|38237.43|0
1605620100000|2020-11-17 13:35:00|38243.94|38243.94|38290.29|38290.29|38290.29|38290.29|38235.33|38235.33|0
1605620400000|2020-11-17 13:40:00|38292.96|38292.96|38288.85|38288.85|38315.72|38315.72|38280.34|38280.34|0
1605620700000|2020-11-17 13:45:00|38288.44|38288.44|38338.9|38338.9|38338.9|38338.9|38288.44|38288.44|0
1605621000000|2020-11-17 13:50:00|38337.56|38337.56|38300.16|38300.16|38340.24|38340.24|38300.16|38300.16|0
1605621300000|2020-11-17 13:55:00|38307.43|38307.43|38321.98|38321.98|38343.8|38343.8|38291.55|38291.55|0
1605621600000|2020-11-17 14:00:00|38320.64|38320.64|38289.92|38289.92|38320.64|38320.64|38288.59|38288.59|0
1605621900000|2020-11-17 14:05:00|38288.59|38288.59|38280.88|38280.88|38301.9|38301.9|38278.33|38278.33|0
1605622200000|2020-11-17 14:10:00|38279.55|38279.55|38314.68|38314.68|38314.68|38314.68|38279.55|38279.55|0
1605622500000|2020-11-17 14:15:00|38313.34|38313.34|38356.38|38356.38|38356.38|38356.38|38313.34|38313.34|0
1605622800000|2020-11-17 14:20:00|38349.1|38349.1|38347.48|38347.48|38376.98|38376.98|38345.21|38345.21|0
1605623100000|2020-11-17 14:25:00|38346.68|38346.68|38344.56|38344.56|38389.23|38389.23|38329.45|38329.45|0
1605623400000|2020-11-17 14:30:00|38330.01|38330.01|38343.22|38343.22|38373.65|38373.65|38320.06|38320.06|0
1605623700000|2020-11-17 14:35:00|38335.94|38335.94|38329.35|38329.35|38342.56|38342.56|38304.17|38304.17|0
1605624000000|2020-11-17 14:40:00|38322.08|38322.08|38292.22|38292.22|38332.61|38332.61|38292.22|38292.22|0
1605624300000|2020-11-17 14:45:00|38284.95|38284.95|38269.06|38269.06|38284.95|38284.95|38234.03|38234.03|0
1605624600000|2020-11-17 14:50:00|38276.34|38276.34|38252.82|38252.82|38289.55|38289.55|38241.89|38241.89|0
1605624900000|2020-11-17 14:55:00|38254.16|38254.16|38179.79|38179.79|38259.52|38259.52|38166.58|38166.58|0
1605625200000|2020-11-17 15:00:00|38172.51|38172.51|38153.9|38153.9|38214.06|38214.06|38153.9|38153.9|0
1605625500000|2020-11-17 15:05:00|38161.17|38161.17|38149.71|38149.71|38177.06|38177.06|38132.96|38132.96|0
1605625800000|2020-11-17 15:10:00|38156.98|38156.98|38152.43|38152.43|38186.88|38186.88|38139.81|38139.81|0
1605626100000|2020-11-17 15:15:00|38159.71|38159.71|38158.65|38158.65|38175.59|38175.59|38157.31|38157.31|0
1605626400000|2020-11-17 15:20:00|38159.99|38159.99|38178.2|38178.2|38195.78|38195.78|38159.99|38159.99|0
1605626700000|2020-11-17 15:25:00|38180.87|38180.87|38204.49|38204.49|38223.05|38223.05|38176.86|38176.86|0
1605627000000|2020-11-17 15:30:00|38203.15|38203.15|38135.01|38135.01|38211.76|38211.76|38129.07|38129.07|0
1605627300000|2020-11-17 15:35:00|38136.35|38136.35|38143.37|38143.37|38158.17|38158.17|38126.68|38126.68|0
1605627600000|2020-11-17 15:40:00|38144.71|38144.71|38213.43|38213.43|38220.71|38220.71|38144.71|38144.71|0
1605627900000|2020-11-17 15:45:00|38220.71|38220.71|38164.16|38164.16|38229.32|38229.32|38164.16|38164.16|0
1605628200000|2020-11-17 15:50:00|38156.88|38156.88|38187.67|38187.67|38193.88|38193.88|38146.93|38146.93|0
1605628500000|2020-11-17 15:55:00|38194.94|38194.94|38202.9|38202.9|38212.85|38212.85|38187.67|38187.67|0
1605628800000|2020-11-17 16:00:00|38210.18|38210.18|38282.58|38282.58|38295.24|38295.24|38210.18|38210.18|0
1605629100000|2020-11-17 16:05:00|38282.99|38282.99|38337.56|38337.56|38356.43|38356.43|38270.46|38270.46|0
1605629400000|2020-11-17 16:10:00|38344.84|38344.84|38368.66|38368.66|38380.65|38380.65|38344.84|38344.84|0
1605629700000|2020-11-17 16:15:00|38361.38|38361.38|38292.71|38292.71|38362.72|38362.72|38292.71|38292.71|0
1605630000000|2020-11-17 16:20:00|38293.52|38293.52|38300.87|38300.87|38320.24|38320.24|38289.81|38289.81|0
1605630300000|2020-11-17 16:25:00|38299.53|38299.53|38295.29|38295.29|38308.7|38308.7|38270.23|38270.23|0
1605687300000|2020-11-18 08:15:00|37865.05|37865.05|37927.43|37927.43|37956.53|37956.53|37865.05|37865.05|0
1605687600000|2020-11-18 08:20:00|37920.16|37920.16|37998.43|37998.43|38020.25|38020.25|37920.16|37920.16|0
1605687900000|2020-11-18 08:25:00|38005.71|38005.71|38066.18|38066.18|38090.12|38090.12|38003.03|38003.03|0
1605688200000|2020-11-18 08:30:00|38058.91|38058.91|38078.32|38078.32|38088.27|38088.27|38045.2|38045.2|0
1605688500000|2020-11-18 08:35:00|38071.04|38071.04|38088.23|38088.23|38101.44|38101.44|38063.77|38063.77|0
1605688800000|2020-11-18 08:40:00|38095.51|38095.51|38114.07|38114.07|38115.99|38115.99|38082.3|38082.3|0
1605689100000|2020-11-18 08:45:00|38118.09|38118.09|38194.66|38194.66|38194.66|38194.66|38111.39|38111.39|0
1605689400000|2020-11-18 08:50:00|38196|38196|38221.76|38221.76|38243.66|38243.66|38194.66|38194.66|0
1605689700000|2020-11-18 08:55:00|38214.48|38214.48|38155.58|38155.58|38214.48|38214.48|38155.58|38155.58|0
1605690000000|2020-11-18 09:00:00|38162.86|38162.86|38105.25|38105.25|38170.13|38170.13|38096.64|38096.64|0
1605690300000|2020-11-18 09:05:00|38101.23|38101.23|38059.51|38059.51|38109.85|38109.85|38055.49|38055.49|0
1605690600000|2020-11-18 09:10:00|38066.78|38066.78|38002.15|38002.15|38067.14|38067.14|37994.88|37994.88|0
1605690900000|2020-11-18 09:15:00|37987.61|37987.61|38005.41|38005.41|38014.02|38014.02|37965.78|37965.78|0
1605691200000|2020-11-18 09:20:00|37998.14|37998.14|37965.78|37965.78|38022.64|38022.64|37959.09|37959.09|0
1605691500000|2020-11-18 09:25:00|37973.06|37973.06|37949.9|37949.9|37988.94|37988.94|37949.9|37949.9|0
1605691800000|2020-11-18 09:30:00|37951.24|37951.24|37983.59|37983.59|37990.86|37990.86|37935.35|37935.35|0
1605692100000|2020-11-18 09:35:00|37990.86|37990.86|38014.38|38014.38|38033.52|38033.52|37990.46|37990.46|0
1605692400000|2020-11-18 09:40:00|38007.1|38007.1|38033.35|38033.35|38033.35|38033.35|38005.18|38005.18|0
1605692700000|2020-11-18 09:45:00|38040.62|38040.62|38035.27|38035.27|38063.78|38063.78|38033.35|38033.35|0
1605693000000|2020-11-18 09:50:00|38033.93|38033.93|38100.33|38100.33|38112.95|38112.95|38033.93|38033.93|0
1605693300000|2020-11-18 09:55:00|38107.6|38107.6|38101.84|38101.84|38110.96|38110.96|38065.47|38065.47|0
1605693600000|2020-11-18 10:00:00|38109.11|38109.11|38134.52|38134.52|38141.65|38141.65|38103.18|38103.18|0
1605693900000|2020-11-18 10:05:00|38135.86|38135.86|38126.67|38126.67|38151.75|38151.75|38126.67|38126.67|0
1605694200000|2020-11-18 10:10:00|38129.35|38129.35|38194.13|38194.13|38200.06|38200.06|38129.35|38129.35|0
1605694500000|2020-11-18 10:15:00|38192.79|38192.79|38154.91|38154.91|38192.79|38192.79|38154.91|38154.91|0
1605694800000|2020-11-18 10:20:00|38153.57|38153.57|38207.9|38207.9|38207.9|38207.9|38152.23|38152.23|0
1605695100000|2020-11-18 10:25:00|38213.25|38213.25|38214.24|38214.24|38250.96|38250.96|38206.34|38206.34|0
1605695400000|2020-11-18 10:30:00|38199.69|38199.69|38181.41|38181.41|38204.69|38204.69|38175.47|38175.47|0
1605695700000|2020-11-18 10:35:00|38180.07|38180.07|38208.41|38208.41|38217.02|38217.02|38164.18|38164.18|0
1605696000000|2020-11-18 10:40:00|38207.07|38207.07|38206.49|38206.49|38213.76|38213.76|38201.13|38201.13|0
1605696300000|2020-11-18 10:45:00|38213.76|38213.76|38205.27|38205.27|38213.76|38213.76|38195.32|38195.32|0
1605696600000|2020-11-18 10:50:00|38206.61|38206.61|38220.35|38220.35|38224.65|38224.65|38206.61|38206.61|0
1605696900000|2020-11-18 10:55:00|38213.08|38213.08|38179.97|38179.97|38213.08|38213.08|38179.97|38179.97|0
1605697200000|2020-11-18 11:00:00|38172.69|38172.69|38197.19|38197.19|38197.19|38197.19|38155.47|38155.47|0
1605697500000|2020-11-18 11:05:00|38204.46|38204.46|38193|38193|38230.3|38230.3|38193|38193|0
1605697800000|2020-11-18 11:10:00|38200.27|38200.27|38221.51|38221.51|38223.43|38223.43|38194.34|38194.34|0
1605698100000|2020-11-18 11:15:00|38222.85|38222.85|38220.17|38220.17|38261.9|38261.9|38220.17|38220.17|0
1605698400000|2020-11-18 11:20:00|38227.45|38227.45|38223.41|38223.41|38236.06|38236.06|38211.18|38211.18|0
1605698700000|2020-11-18 11:25:00|38226.08|38226.08|38250.58|38250.58|38250.58|38250.58|38211.53|38211.53|0
1605699000000|2020-11-18 11:30:00|38257.85|38257.85|38224.16|38224.16|38261.87|38261.87|38224.16|38224.16|0
1605699300000|2020-11-18 11:35:00|38231.44|38231.44|38205.02|38205.02|38241.39|38241.39|38190.47|38190.47|0
1605699600000|2020-11-18 11:40:00|38212.29|38212.29|38242.15|38242.15|38242.15|38242.15|38210.95|38210.95|0
1605699900000|2020-11-18 11:45:00|38243.48|38243.48|38238.18|38238.18|38279.27|38279.27|38230.28|38230.28|0
1605700200000|2020-11-18 11:50:00|38245.45|38245.45|38225.55|38225.55|38265.93|38265.93|38225.55|38225.55|0
1605700500000|2020-11-18 11:55:00|38222.87|38222.87|38238.76|38238.76|38246.03|38246.03|38215.6|38215.6|0
1605700800000|2020-11-18 12:00:00|38253.31|38253.31|38272.5|38272.5|38287.05|38287.05|38245.33|38245.33|0
1605701100000|2020-11-18 12:05:00|38287.05|38287.05|38313.64|38313.64|38332.79|38332.79|38287.05|38287.05|0
1605701400000|2020-11-18 12:10:00|38314.98|38314.98|38348.68|38348.68|38354.03|38354.03|38314.98|38314.98|0
1605701700000|2020-11-18 12:15:00|38347.34|38347.34|38328.49|38328.49|38347.34|38347.34|38328.49|38328.49|0
1605702000000|2020-11-18 12:20:00|38327.16|38327.16|38315.87|38315.87|38354.33|38354.33|38315.87|38315.87|0
1605702300000|2020-11-18 12:25:00|38317.2|38317.2|38339.78|38339.78|38339.78|38339.78|38306.67|38306.67|0
1605702600000|2020-11-18 12:30:00|38347.06|38347.06|38337.11|38337.11|38358.93|38358.93|38337.11|38337.11|0
1605702900000|2020-11-18 12:35:00|38344.38|38344.38|38352.99|38352.99|38358.93|38358.93|38339.03|38339.03|0
1605703200000|2020-11-18 12:40:00|38354.33|38354.33|38365.57|38365.57|38368.88|38368.88|38351.65|38351.65|0
1605703500000|2020-11-18 12:45:00|38358.3|38358.3|38325.72|38325.72|38358.3|38358.3|38325.72|38325.72|0
1605703800000|2020-11-18 12:50:00|38323.04|38323.04|38322.46|38322.46|38327.06|38327.06|38303.9|38303.9|0
1605704100000|2020-11-18 12:55:00|38323.8|38323.8|38310.59|38310.59|38325.14|38325.14|38309.25|38309.25|0
1605704400000|2020-11-18 13:00:00|38308.97|38308.97|38287.33|38287.33|38308.97|38308.97|38287.33|38287.33|0
1605704700000|2020-11-18 13:05:00|38288.67|38288.67|38238.91|38238.91|38295.94|38295.94|38238.91|38238.91|0
1605705000000|2020-11-18 13:10:00|38231.64|38231.64|38213.07|38213.07|38232.98|38232.98|38194.51|38194.51|0
1605705300000|2020-11-18 13:15:00|38215.75|38215.75|38227.32|38227.32|38241.87|38241.87|38211.15|38211.15|0
1605705600000|2020-11-18 13:20:00|38241.87|38241.87|38182.34|38182.34|38256.41|38256.41|38182.34|38182.34|0
1605705900000|2020-11-18 13:25:00|38183.68|38183.68|38156.22|38156.22|38183.68|38183.68|38156.22|38156.22|0
1605706200000|2020-11-18 13:30:00|38154.88|38154.88|38111.24|38111.24|38154.88|38154.88|38103.97|38103.97|0
1605706500000|2020-11-18 13:35:00|38103.97|38103.97|38084.87|38084.87|38113.39|38113.39|38077.6|38077.6|0
1605706800000|2020-11-18 13:40:00|38092.15|38092.15|38046.58|38046.58|38099.42|38099.42|38037.97|38037.97|0
1605707100000|2020-11-18 13:45:00|38053.86|38053.86|38070.32|38070.32|38071.66|38071.66|38030.7|38030.7|0
1605707400000|2020-11-18 13:50:00|38077.6|38077.6|38032.62|38032.62|38077.6|38077.6|38032.62|38032.62|0
1605707700000|2020-11-18 13:55:00|38025.34|38025.34|38048.5|38048.5|38049.84|38049.84|38010.79|38010.79|0
1605708000000|2020-11-18 14:00:00|38047.16|38047.16|38032.62|38032.62|38067.07|38067.07|38032.62|38032.62|0
1605708300000|2020-11-18 14:05:00|38025.34|38025.34|38009.46|38009.46|38025.34|38025.34|37996.25|37996.25|0
1605708600000|2020-11-18 14:10:00|38008.12|38008.12|38043.83|38043.83|38047.84|38047.84|38006.5|38006.5|0
1605708900000|2020-11-18 14:15:00|38042.49|38042.49|38044.36|38044.36|38045.7|38045.7|38009.38|38009.38|0
1605709200000|2020-11-18 14:20:00|38051.63|38051.63|38016.32|38016.32|38081.79|38081.79|38001.77|38001.77|0
1605709500000|2020-11-18 14:25:00|38009.05|38009.05|38043.95|38043.95|38043.95|38043.95|38007.58|38007.58|0
1605709800000|2020-11-18 14:30:00|38036.68|38036.68|38005.53|38005.53|38036.68|38036.68|37982.37|37982.37|0
1605710100000|2020-11-18 14:35:00|38006.87|38006.87|37988.13|37988.13|38054|38054|37988.13|37988.13|0
1605710400000|2020-11-18 14:40:00|37989.47|37989.47|38040.16|38040.16|38071.93|38071.93|37989.47|37989.47|0
1605710700000|2020-11-18 14:45:00|38047.43|38047.43|38085.02|38085.02|38096.89|38096.89|38044.76|38044.76|0
1605711000000|2020-11-18 14:50:00|38070.47|38070.47|38050.57|38050.57|38070.47|38070.47|38016.87|38016.87|0
1605711300000|2020-11-18 14:55:00|38051.9|38051.9|38037.38|38037.38|38066.45|38066.45|38022.84|38022.84|0
1605711600000|2020-11-18 15:00:00|38030.11|38030.11|38003.69|38003.69|38044.66|38044.66|37993.74|37993.74|0
1605711900000|2020-11-18 15:05:00|38010.97|38010.97|37951.44|37951.44|38010.97|38010.97|37951.44|37951.44|0
1605712200000|2020-11-18 15:10:00|37944.16|37944.16|37964.75|37964.75|38009.2|38009.2|37936.89|37936.89|0
1605712500000|2020-11-18 15:15:00|37965.56|37965.56|37934.84|37934.84|37993.03|37993.03|37934.84|37934.84|0
1605712800000|2020-11-18 15:20:00|37942.12|37942.12|38003.39|38003.39|38014.15|38014.15|37942.12|37942.12|0
1605713100000|2020-11-18 15:25:00|37997.46|37997.46|38061.58|38061.58|38083.4|38083.4|37997.46|37997.46|0
1605713400000|2020-11-18 15:30:00|38068.86|38068.86|38113.13|38113.13|38121.11|38121.11|38067.52|38067.52|0
1605713700000|2020-11-18 15:35:00|38120.4|38120.4|38076.76|38076.76|38124.42|38124.42|38062.21|38062.21|0
1605714000000|2020-11-18 15:40:00|38069.48|38069.48|38071.32|38071.32|38077.16|38077.16|38062.21|38062.21|0
1605714300000|2020-11-18 15:45:00|38070.92|38070.92|38065.39|38065.39|38084.53|38084.53|38062.31|38062.31|0
1605714600000|2020-11-18 15:50:00|38058.12|38058.12|38003.01|38003.01|38065.39|38065.39|38003.01|38003.01|0
1605714900000|2020-11-18 15:55:00|37995.73|37995.73|37924.87|37924.87|37995.73|37995.73|37924.87|37924.87|0
1605715200000|2020-11-18 16:00:00|37932.14|37932.14|37948.01|37948.01|37964.82|37964.82|37932.14|37932.14|0
1605715500000|2020-11-18 16:05:00|37940.73|37940.73|37929.87|37929.87|37942.07|37942.07|37929.87|37929.87|0
1605715800000|2020-11-18 16:10:00|37928.54|37928.54|37937.93|37937.93|37953.31|37953.31|37928.54|37928.54|0
1605716100000|2020-11-18 16:15:00|37936.59|37936.59|37929.6|37929.6|37936.59|37936.59|37919.42|37919.42|0
1605716400000|2020-11-18 16:20:00|37928.97|37928.97|37945.61|37945.61|37967.13|37967.13|37925.3|37925.3|0
1605716700000|2020-11-18 16:25:00|37952.88|37952.88|37952.49|37952.49|37972.31|37972.31|37936.73|37936.73|0
1605773700000|2020-11-19 08:15:00|37930.5|37930.5|37958.08|37958.08|37979.9|37979.9|37883.43|37883.43|0
1605774000000|2020-11-19 08:20:00|37950.81|37950.81|37873.47|37873.47|37952.15|37952.15|37873.47|37873.47|0
1605774300000|2020-11-19 08:25:00|37880.75|37880.75|37846.47|37846.47|37880.75|37880.75|37846.47|37846.47|0
1605774600000|2020-11-19 08:30:00|37853.75|37853.75|37839.22|37839.22|37871.55|37871.55|37836.54|37836.54|0
1605774900000|2020-11-19 08:35:00|37843.24|37843.24|37825.83|37825.83|37843.24|37843.24|37813.96|37813.96|0
1605775200000|2020-11-19 08:40:00|37847.66|37847.66|37805.35|37805.35|37847.66|37847.66|37802.67|37802.67|0
1605775500000|2020-11-19 08:45:00|37804.01|37804.01|37799.29|37799.29|37810.58|37810.58|37788.75|37788.75|0
1605775800000|2020-11-19 08:50:00|37806.56|37806.56|37797.95|37797.95|37821.11|37821.11|37788|37788|0
1605776100000|2020-11-19 08:55:00|37796.61|37796.61|37784.86|37784.86|37871.44|37871.44|37777.59|37777.59|0
1605776400000|2020-11-19 09:00:00|37786.2|37786.2|37753.09|37753.09|37790.22|37790.22|37737.2|37737.2|0
1605776700000|2020-11-19 09:05:00|37750.41|37750.41|37807.27|37807.27|37812.62|37812.62|37740.46|37740.46|0
1605777000000|2020-11-19 09:10:00|37799.99|37799.99|37819.31|37819.31|37819.31|37819.31|37786.78|37786.78|0
1605777300000|2020-11-19 09:15:00|37820.65|37820.65|37761.12|37761.12|37824.67|37824.67|37759.78|37759.78|0
1605777600000|2020-11-19 09:20:00|37759.78|37759.78|37774.51|37774.51|37777.19|37777.19|37751.35|37751.35|0
1605777900000|2020-11-19 09:25:00|37773.17|37773.17|37744.07|37744.07|37773.17|37773.17|37741.4|37741.4|0
1605778200000|2020-11-19 09:30:00|37736.8|37736.8|37711.14|37711.14|37746.93|37746.93|37679.37|37679.37|0
1605778500000|2020-11-19 09:35:00|37718.41|37718.41|37741.27|37741.27|37746.37|37746.37|37713.71|37713.71|0
1605778800000|2020-11-19 09:40:00|37739.93|37739.93|37743.94|37743.94|37747.96|37747.96|37731.32|37731.32|0
1605779100000|2020-11-19 09:45:00|37751.22|37751.22|37755.41|37755.41|37755.41|37755.41|37735.5|37735.5|0
1605779400000|2020-11-19 09:50:00|37740.86|37740.86|37761.34|37761.34|37761.34|37761.34|37730.91|37730.91|0
1605779700000|2020-11-19 09:55:00|37754.07|37754.07|37784.51|37784.51|37785.72|37785.72|37751.39|37751.39|0
1605780000000|2020-11-19 10:00:00|37777.23|37777.23|37761.35|37761.35|37777.23|37777.23|37734.17|37734.17|0
1605780300000|2020-11-19 10:05:00|37746.8|37746.8|37662.19|37662.19|37748.14|37748.14|37659.51|37659.51|0
1605780600000|2020-11-19 10:10:00|37654.91|37654.91|37684.26|37684.26|37684.26|37684.26|37627.74|37627.74|0
1605780900000|2020-11-19 10:15:00|37685.6|37685.6|37692.87|37692.87|37692.87|37692.87|37678.33|37678.33|0
1605781200000|2020-11-19 10:20:00|37690.2|37690.2|37711.21|37711.21|37711.21|37711.21|37690.2|37690.2|0
1605781500000|2020-11-19 10:25:00|37718.48|37718.48|37703.88|37703.88|37728.43|37728.43|37702.55|37702.55|0
1605781800000|2020-11-19 10:30:00|37705.22|37705.22|37676.71|37676.71|37706.56|37706.56|37676.71|37676.71|0
1605782100000|2020-11-19 10:35:00|37678.05|37678.05|37694.51|37694.51|37697.19|37697.19|37675.37|37675.37|0
1605782400000|2020-11-19 10:40:00|37695.85|37695.85|37741.24|37741.24|37741.24|37741.24|37695.85|37695.85|0
1605782700000|2020-11-19 10:45:00|37733.96|37733.96|37632.71|37632.71|37733.96|37733.96|37632.71|37632.71|0
1605783000000|2020-11-19 10:50:00|37639.98|37639.98|37628.87|37628.87|37675.77|37675.77|37625.44|37625.44|0
1605783300000|2020-11-19 10:55:00|37621.59|37621.59|37615.13|37615.13|37621.59|37621.59|37598.43|37598.43|0
1605783600000|2020-11-19 11:00:00|37617.81|37617.81|37637.18|37637.18|37649|37649|37617.81|37617.81|0
1605783900000|2020-11-19 11:05:00|37638.52|37638.52|37632.46|37632.46|37638.52|37638.52|37619.96|37619.96|0
1605784200000|2020-11-19 11:10:00|37633.8|37633.8|37637.06|37637.06|37655.62|37655.62|37633.8|37633.8|0
1605784500000|2020-11-19 11:15:00|37635.72|37635.72|37648.35|37648.35|37648.35|37648.35|37635.72|37635.72|0
1605784800000|2020-11-19 11:20:00|37655.62|37655.62|37640.66|37640.66|37667.18|37667.18|37640.66|37640.66|0
1605785100000|2020-11-19 11:25:00|37626.12|37626.12|37622.86|37622.86|37630.13|37630.13|37615.58|37615.58|0
1605785400000|2020-11-19 11:30:00|37630.13|37630.13|37610.73|37610.73|37637.41|37637.41|37602.12|37602.12|0
1605785700000|2020-11-19 11:35:00|37618.01|37618.01|37636.75|37636.75|37639.83|37639.83|37615.33|37615.33|0
1605786000000|2020-11-19 11:40:00|37632.73|37632.73|37669.86|37669.86|37669.86|37669.86|37632.73|37632.73|0
1605786300000|2020-11-19 11:45:00|37671.2|37671.2|37649.37|37649.37|37685.74|37685.74|37649.37|37649.37|0
1605786600000|2020-11-19 11:50:00|37646.7|37646.7|37627.71|37627.71|37649.53|37649.53|37613.16|37613.16|0
1605786900000|2020-11-19 11:55:00|37634.98|37634.98|37609.72|37609.72|37634.98|37634.98|37608.38|37608.38|0
1605787200000|2020-11-19 12:00:00|37617|37617|37642.16|37642.16|37649.43|37649.43|37615.66|37615.66|0
1605787500000|2020-11-19 12:05:00|37634.88|37634.88|37549.52|37549.52|37636.22|37636.22|37543.58|37543.58|0
1605787800000|2020-11-19 12:10:00|37550.85|37550.85|37576.69|37576.69|37581.29|37581.29|37543.58|37543.58|0
1605788100000|2020-11-19 12:15:00|37575.35|37575.35|37603.11|37603.11|37603.11|37603.11|37575.35|37575.35|0
1605788400000|2020-11-19 12:20:00|37604.45|37604.45|37562.57|37562.57|37605.79|37605.79|37562.57|37562.57|0
1605788700000|2020-11-19 12:25:00|37555.3|37555.3|37581.72|37581.72|37581.72|37581.72|37548.02|37548.02|0
1605789000000|2020-11-19 12:30:00|37588.99|37588.99|37648.52|37648.52|37648.52|37648.52|37588.99|37588.99|0
1605789300000|2020-11-19 12:35:00|37641.25|37641.25|37626.07|37626.07|37641.25|37641.25|37618.79|37618.79|0
1605789600000|2020-11-19 12:40:00|37618.79|37618.79|37643.29|37643.29|37644.63|37644.63|37604.24|37604.24|0
1605789900000|2020-11-19 12:45:00|37636.02|37636.02|37644.63|37644.63|37644.63|37644.63|37628.74|37628.74|0
1605790200000|2020-11-19 12:50:00|37637.35|37637.35|37656.3|37656.3|37657.64|37657.64|37637.35|37637.35|0
1605790500000|2020-11-19 12:55:00|37654.96|37654.96|37643.32|37643.32|37663.57|37663.57|37643.32|37643.32|0
1605790800000|2020-11-19 13:00:00|37640.64|37640.64|37649.25|37649.25|37653.27|37653.27|37626.67|37626.67|0
1605791100000|2020-11-19 13:05:00|37645.62|37645.62|37648.67|37648.67|37650.59|37650.59|37643.32|37643.32|0
1605791400000|2020-11-19 13:10:00|37650.01|37650.01|37669.56|37669.56|37676.26|37676.26|37650.01|37650.01|0
1605791700000|2020-11-19 13:15:00|37668.23|37668.23|37695.98|37695.98|37695.98|37695.98|37654.26|37654.26|0
1605792000000|2020-11-19 13:20:00|37693.3|37693.3|37697.9|37697.9|37707.85|37707.85|37684.69|37684.69|0
1605792300000|2020-11-19 13:25:00|37705.18|37705.18|37713.03|37713.03|37746.14|37746.14|37701.74|37701.74|0
1605792600000|2020-11-19 13:30:00|37705.76|37705.76|37714.8|37714.8|37717.63|37717.63|37691.21|37691.21|0
1605792900000|2020-11-19 13:35:00|37716.13|37716.13|37712.12|37712.12|37719.39|37719.39|37703.51|37703.51|0
1605793200000|2020-11-19 13:40:00|37710.78|37710.78|37700.25|37700.25|37722.45|37722.45|37700.25|37700.25|0
1605793500000|2020-11-19 13:45:00|37701.59|37701.59|37683.02|37683.02|37707.52|37707.52|37683.02|37683.02|0
1605793800000|2020-11-19 13:50:00|37685.7|37685.7|37658.88|37658.88|37695.65|37695.65|37658.88|37658.88|0
1605794100000|2020-11-19 13:55:00|37655.24|37655.24|37642.56|37642.56|37655.24|37655.24|37628.02|37628.02|0
1605794400000|2020-11-19 14:00:00|37641.23|37641.23|37620.7|37620.7|37649.84|37649.84|37613.42|37613.42|0
1605794700000|2020-11-19 14:05:00|37620.07|37620.07|37605.5|37605.5|37622.74|37622.74|37593.8|37593.8|0
1605795000000|2020-11-19 14:10:00|37612.77|37612.77|37627.93|37627.93|37639.22|37639.22|37612.77|37612.77|0
1605795300000|2020-11-19 14:15:00|37635.2|37635.2|37637.88|37637.88|37640.55|37640.55|37635.2|37635.2|0
1605795600000|2020-11-19 14:20:00|37639.22|37639.22|37646.62|37646.62|37646.62|37646.62|37629.39|37629.39|0
1605795900000|2020-11-19 14:25:00|37645.28|37645.28|37609.33|37609.33|37653.89|37653.89|37609.33|37609.33|0
1605796200000|2020-11-19 14:30:00|37608|37608|37502.86|37502.86|37615.27|37615.27|37494.24|37494.24|0
1605796500000|2020-11-19 14:35:00|37504.19|37504.19|37538.75|37538.75|37550.62|37550.62|37500.28|37500.28|0
1605796800000|2020-11-19 14:40:00|37540.09|37540.09|37570.42|37570.42|37570.42|37570.42|37532.81|37532.81|0
1605797100000|2020-11-19 14:45:00|37563.14|37563.14|37535.28|37535.28|37563.14|37563.14|37522.08|37522.08|0
1605797400000|2020-11-19 14:50:00|37537.31|37537.31|37497|37497|37547.26|37547.26|37488.51|37488.51|0
1605797700000|2020-11-19 14:55:00|37504.27|37504.27|37477.86|37477.86|37508.29|37508.29|37469.24|37469.24|0
1605798000000|2020-11-19 15:00:00|37476.52|37476.52|37442.39|37442.39|37476.52|37476.52|37421.68|37421.68|0
1605798300000|2020-11-19 15:05:00|37441.05|37441.05|37421.15|37421.15|37447.57|37447.57|37418.47|37418.47|0
1605798600000|2020-11-19 15:10:00|37424.39|37424.39|37415.86|37415.86|37452.23|37452.23|37415.86|37415.86|0
1605798900000|2020-11-19 15:15:00|37414.52|37414.52|37402.6|37402.6|37431.03|37431.03|37388.05|37388.05|0
1605799200000|2020-11-19 15:20:00|37403.23|37403.23|37386|37386|37425.05|37425.05|37386|37386|0
1605799500000|2020-11-19 15:25:00|37384.66|37384.66|37376.05|37376.05|37407.11|37407.11|37362.84|37362.84|0
1605799800000|2020-11-19 15:30:00|37377.39|37377.39|37421.79|37421.79|37431.74|37431.74|37377.39|37377.39|0
1605800100000|2020-11-19 15:35:00|37420.45|37420.45|37423.13|37423.13|37430.4|37430.4|37408.58|37408.58|0
1605800400000|2020-11-19 15:40:00|37415.86|37415.86|37412.09|37412.09|37427.15|37427.15|37404.82|37404.82|0
1605800700000|2020-11-19 15:45:00|37413.43|37413.43|37437.17|37437.17|37437.17|37437.17|37413.43|37413.43|0
1605801000000|2020-11-19 15:50:00|37429.9|37429.9|37417.25|37417.25|37441.19|37441.19|37411.33|37411.33|0
1605801300000|2020-11-19 15:55:00|37415.91|37415.91|37419.17|37419.17|37436.39|37436.39|37411.89|37411.89|0
1605801600000|2020-11-19 16:00:00|37411.89|37411.89|37421.84|37421.84|37431.79|37431.79|37411.89|37411.89|0
1605801900000|2020-11-19 16:05:00|37420.5|37420.5|37474.68|37474.68|37474.68|37474.68|37420.5|37420.5|0
1605802200000|2020-11-19 16:10:00|37476.02|37476.02|37489.99|37489.99|37505.87|37505.87|37468.74|37468.74|0
1605802500000|2020-11-19 16:15:00|37493.62|37493.62|37492.66|37492.66|37497.26|37497.26|37474.1|37474.1|0
1605802800000|2020-11-19 16:20:00|37478.11|37478.11|37509.04|37509.04|37520.33|37520.33|37464.91|37464.91|0
1605803100000|2020-11-19 16:25:00|37516.31|37516.31|37465.45|37465.45|37532.71|37532.71|37465.45|37465.45|0
1605860100000|2020-11-20 08:15:00|37449.75|37449.75|37451.85|37451.85|37488.22|37488.22|37442.48|37442.48|0
1605860400000|2020-11-20 08:20:00|37459.12|37459.12|37456.44|37456.44|37478.26|37478.26|37441.9|37441.9|0
1605860700000|2020-11-20 08:25:00|37465.81|37465.81|37452.55|37452.55|37475.01|37475.01|37440.65|37440.65|0
1605861000000|2020-11-20 08:30:00|37459.83|37459.83|37449.83|37449.83|37483.74|37483.74|37445.81|37445.81|0
1605861300000|2020-11-20 08:35:00|37457.1|37457.1|37463.84|37463.84|37471.65|37471.65|37443.94|37443.94|0
1605861600000|2020-11-20 08:40:00|37471.12|37471.12|37437.42|37437.42|37472.46|37472.46|37424.8|37424.8|0
1605861900000|2020-11-20 08:45:00|37438.76|37438.76|37437.7|37437.7|37471.57|37471.57|37436.09|37436.09|0
1605862200000|2020-11-20 08:50:00|37438.51|37438.51|37425.3|37425.3|37455.74|37455.74|37419.37|37419.37|0
1605862500000|2020-11-20 08:55:00|37410.75|37410.75|37417.48|37417.48|37424.76|37424.76|37395.66|37395.66|0
1605862800000|2020-11-20 09:00:00|37432.03|37432.03|37454.29|37454.29|37454.29|37454.29|37419.38|37419.38|0
1605863100000|2020-11-20 09:05:00|37456.97|37456.97|37444.72|37444.72|37456.97|37456.97|37430.6|37430.6|0
1605863400000|2020-11-20 09:10:00|37437.45|37437.45|37457.85|37457.85|37465.12|37465.12|37434.11|37434.11|0
1605863700000|2020-11-20 09:15:00|37450.58|37450.58|37435.27|37435.27|37450.58|37450.58|37414.21|37414.21|0
1605864000000|2020-11-20 09:20:00|37428|37428|37374.65|37374.65|37428|37428|37374.65|37374.65|0
1605864300000|2020-11-20 09:25:00|37375.99|37375.99|37414.46|37414.46|37416.38|37416.38|37338.86|37338.86|0
1605864600000|2020-11-20 09:30:00|37431.68|37431.68|37416.38|37416.38|37438.96|37438.96|37397.23|37397.23|0
1605864900000|2020-11-20 09:35:00|37423.65|37423.65|37438.96|37438.96|37438.96|37438.96|37415.8|37415.8|0
1605865200000|2020-11-20 09:40:00|37441.63|37441.63|37458.7|37458.7|37468.81|37468.81|37441.63|37441.63|0
1605865500000|2020-11-20 09:45:00|37465.98|37465.98|37462.72|37462.72|37473.25|37473.25|37450.09|37450.09|0
1605865800000|2020-11-20 09:50:00|37455.45|37455.45|37444.16|37444.16|37455.45|37455.45|37436.88|37436.88|0
1605866100000|2020-11-20 09:55:00|37451.43|37451.43|37432.29|37432.29|37454.11|37454.11|37432.29|37432.29|0
1605866400000|2020-11-20 10:00:00|37439.56|37439.56|37474.6|37474.6|37490.13|37490.13|37439.56|37439.56|0
1605866700000|2020-11-20 10:05:00|37473.79|37473.79|37510.11|37510.11|37517.38|37517.38|37473.79|37473.79|0
1605867300000|2020-11-20 10:15:00|37514.12|37514.12|37425.14|37425.14|37526.75|37526.75|37425.14|37425.14|0
1605867600000|2020-11-20 10:20:00|37417.87|37417.87|37467.58|37467.58|37482.12|37482.12|37417.87|37417.87|0
1605867900000|2020-11-20 10:25:00|37482.12|37482.12|37486.72|37486.72|37488.06|37488.06|37473.51|37473.51|0
1605868200000|2020-11-20 10:30:00|37479.45|37479.45|37490.59|37490.59|37490.74|37490.74|37468.92|37468.92|0
1605868500000|2020-11-20 10:35:00|37501.5|37501.5|37500.81|37500.81|37515.36|37515.36|37499.47|37499.47|0
1605868800000|2020-11-20 10:40:00|37508.09|37508.09|37492.2|37492.2|37508.09|37508.09|37461.77|37461.77|0
1605869100000|2020-11-20 10:45:00|37488.56|37488.56|37487.43|37487.43|37497.38|37497.38|37459.67|37459.67|0
1605869400000|2020-11-20 10:50:00|37488.77|37488.77|37499.58|37499.58|37525.14|37525.14|37488.77|37488.77|0
1605869700000|2020-11-20 10:55:00|37506.85|37506.85|37569.64|37569.64|37569.64|37569.64|37506.85|37506.85|0
1605870000000|2020-11-20 11:00:00|37576.92|37576.92|37623.82|37623.82|37635.11|37635.11|37564.29|37564.29|0
1605870300000|2020-11-20 11:05:00|37616.54|37616.54|37635.69|37635.69|37635.69|37635.69|37599.32|37599.32|0
1605870600000|2020-11-20 11:10:00|37634.35|37634.35|37620.38|37620.38|37637.61|37637.61|37609.85|37609.85|0
1605870900000|2020-11-20 11:15:00|37613.11|37613.11|37625.63|37625.63|37640.18|37640.18|37605.83|37605.83|0
1605871200000|2020-11-20 11:20:00|37626.97|37626.97|37583.33|37583.33|37626.97|37626.97|37568.78|37568.78|0
1605871500000|2020-11-20 11:25:00|37576.06|37576.06|37553.41|37553.41|37576.06|37576.06|37532.21|37532.21|0
1605871800000|2020-11-20 11:30:00|37560.68|37560.68|37550.15|37550.15|37579.24|37579.24|37550.15|37550.15|0
1605872100000|2020-11-20 11:35:00|37528.33|37528.33|37538.86|37538.86|37548.81|37548.81|37526.99|37526.99|0
1605872400000|2020-11-20 11:40:00|37537.52|37537.52|37528.28|37528.28|37546.13|37546.13|37528.28|37528.28|0
1605872700000|2020-11-20 11:45:00|37521|37521|37512.39|37512.39|37536.89|37536.89|37502.44|37502.44|0
1605873000000|2020-11-20 11:50:00|37519.67|37519.67|37525.73|37525.73|37525.73|37525.73|37511.76|37511.76|0
1605873300000|2020-11-20 11:55:00|37524.39|37524.39|37576.65|37576.65|37576.65|37576.65|37517.12|37517.12|0
1605873600000|2020-11-20 12:00:00|37569.37|37569.37|37545.5|37545.5|37569.37|37569.37|37537.6|37537.6|0
1605873900000|2020-11-20 12:05:00|37552.78|37552.78|37537.39|37537.39|37558.63|37558.63|37530.12|37530.12|0
1605874200000|2020-11-20 12:10:00|37538.73|37538.73|37547.34|37547.34|37561.89|37561.89|37531.45|37531.45|0
1605874500000|2020-11-20 12:15:00|37548.55|37548.55|37568.58|37568.58|37580.45|37580.45|37548.55|37548.55|0
1605874800000|2020-11-20 12:20:00|37565.9|37565.9|37515.8|37515.8|37565.9|37565.9|37514.99|37514.99|0
1605875100000|2020-11-20 12:25:00|37514.46|37514.46|37555.91|37555.91|37555.91|37555.91|37498.65|37498.65|0
1605875400000|2020-11-20 12:30:00|37548.64|37548.64|37548.64|37548.64|37555.91|37555.91|37548.64|37548.64|0
1605875700000|2020-11-20 12:35:00|37555.91|37555.91|37540.02|37540.02|37564.52|37564.52|37540.02|37540.02|0
1605876000000|2020-11-20 12:40:00|37538.69|37538.69|37545.96|37545.96|37545.96|37545.96|37524.14|37524.14|0
1605876300000|2020-11-20 12:45:00|37538.69|37538.69|37551.77|37551.77|37567.78|37567.78|37538.69|37538.69|0
1605876600000|2020-11-20 12:50:00|37544.49|37544.49|37553.11|37553.11|37557.7|37557.7|37527.27|37527.27|0
1605876900000|2020-11-20 12:55:00|37552.48|37552.48|37604.11|37604.11|37604.11|37604.11|37552.48|37552.48|0
1605877200000|2020-11-20 13:00:00|37602.77|37602.77|37602.94|37602.94|37639.14|37639.14|37595.67|37595.67|0
1605877500000|2020-11-20 13:05:00|37610.22|37610.22|37629.96|37629.96|37629.96|37629.96|37606.88|37606.88|0
1605877800000|2020-11-20 13:10:00|37622.68|37622.68|37611.39|37611.39|37645.84|37645.84|37611.39|37611.39|0
1605878100000|2020-11-20 13:15:00|37618.67|37618.67|37622.96|37622.96|37640.89|37640.89|37613.01|37613.01|0
1605878400000|2020-11-20 13:20:00|37615.69|37615.69|37601.9|37601.9|37615.69|37615.69|37566.11|37566.11|0
1605878700000|2020-11-20 13:25:00|37600.56|37600.56|37620.86|37620.86|37634.25|37634.25|37600.56|37600.56|0
1605879000000|2020-11-20 13:30:00|37623.54|37623.54|37635.59|37635.59|37635.59|37635.59|37614.35|37614.35|0
1605879300000|2020-11-20 13:35:00|37636.93|37636.93|37632.69|37632.69|37645.54|37645.54|37624.08|37624.08|0
1605879600000|2020-11-20 13:40:00|37630.02|37630.02|37620.15|37620.15|37643.22|37643.22|37590.97|37590.97|0
1605879900000|2020-11-20 13:45:00|37621.49|37621.49|37618.02|37618.02|37637.29|37637.29|37608.19|37608.19|0
1605880200000|2020-11-20 13:50:00|37610.75|37610.75|37609.23|37609.23|37662.07|37662.07|37607.89|37607.89|0
1605880500000|2020-11-20 13:55:00|37610.57|37610.57|37686.11|37686.11|37689.42|37689.42|37610.57|37610.57|0
1605880800000|2020-11-20 14:00:00|37671.57|37671.57|37668.94|37668.94|37679.47|37679.47|37635.83|37635.83|0
1605881100000|2020-11-20 14:05:00|37661.66|37661.66|37616.68|37616.68|37661.66|37661.66|37616.68|37616.68|0
1605881400000|2020-11-20 14:10:00|37617.31|37617.31|37631.28|37631.28|37631.28|37631.28|37610.04|37610.04|0
1605881700000|2020-11-20 14:15:00|37633.95|37633.95|37616.68|37616.68|37641.99|37641.99|37616.68|37616.68|0
1605882000000|2020-11-20 14:20:00|37614|37614|37589.8|37589.8|37615.34|37615.34|37589.8|37589.8|0
1605882300000|2020-11-20 14:25:00|37597.08|37597.08|37588.64|37588.64|37609.12|37609.12|37583.29|37583.29|0
1605882600000|2020-11-20 14:30:00|37589.98|37589.98|37560.88|37560.88|37589.98|37589.98|37546.34|37546.34|0
1605882900000|2020-11-20 14:35:00|37562.22|37562.22|37580.43|37580.43|37586.37|37586.37|37532.02|37532.02|0
1605883200000|2020-11-20 14:40:00|37579.1|37579.1|37549.77|37549.77|37590.39|37590.39|37549.77|37549.77|0
1605883500000|2020-11-20 14:45:00|37557.05|37557.05|37533.13|37533.13|37574.85|37574.85|37525.85|37525.85|0
1605883800000|2020-11-20 14:50:00|37525.85|37525.85|37527.6|37527.6|37567.4|37567.4|37523.18|37523.18|0
1605884100000|2020-11-20 14:55:00|37542.14|37542.14|37532.95|37532.95|37549.42|37549.42|37501.18|37501.18|0
1605884400000|2020-11-20 15:00:00|37525.68|37525.68|37487.97|37487.97|37532.95|37532.95|37473.42|37473.42|0
1605884700000|2020-11-20 15:05:00|37495.24|37495.24|37449.63|37449.63|37502.52|37502.52|37449.63|37449.63|0
1605885000000|2020-11-20 15:10:00|37456.91|37456.91|37383.41|37383.41|37464.18|37464.18|37376.14|37376.14|0
1605885300000|2020-11-20 15:15:00|37382.78|37382.78|37367.48|37367.48|37382.78|37382.78|37342.4|37342.4|0
1605885600000|2020-11-20 15:20:00|37382.02|37382.02|37353.51|37353.51|37382.61|37382.61|37353.51|37353.51|0
1605885900000|2020-11-20 15:25:00|37350.83|37350.83|37338.2|37338.2|37372.65|37372.65|37330.93|37330.93|0
1605886200000|2020-11-20 15:30:00|37339.54|37339.54|37375.33|37375.33|37389.88|37389.88|37326.33|37326.33|0
1605886500000|2020-11-20 15:35:00|37373.99|37373.99|37397.33|37397.33|37403.27|37403.27|37359.45|37359.45|0
1605886800000|2020-11-20 15:40:00|37400.01|37400.01|37368.06|37368.06|37404.6|37404.6|37368.06|37368.06|0
1605887100000|2020-11-20 15:45:00|37375.33|37375.33|37386.75|37386.75|37394.83|37394.83|37375.33|37375.33|0
1605887400000|2020-11-20 15:50:00|37379.47|37379.47|37372.2|37372.2|37389.42|37389.42|37356.31|37356.31|0
1605887700000|2020-11-20 15:55:00|37373.54|37373.54|37385.94|37385.94|37402.05|37402.05|37372.2|37372.2|0
1605888000000|2020-11-20 16:00:00|37384.6|37384.6|37409.73|37409.73|37409.73|37409.73|37383.26|37383.26|0
1605888300000|2020-11-20 16:05:00|37406.09|37406.09|37413.7|37413.7|37413.7|37413.7|37390.54|37390.54|0
1605888600000|2020-11-20 16:10:00|37406.42|37406.42|37408.57|37408.57|37409.1|37409.1|37391.87|37391.87|0
1605888900000|2020-11-20 16:15:00|37407.23|37407.23|37423.74|37423.74|37432.36|37432.36|37407.23|37407.23|0
1605889200000|2020-11-20 16:20:00|37425.08|37425.08|37446.28|37446.28|37459.49|37459.49|37425.08|37425.08|0
1605889500000|2020-11-20 16:25:00|37447.62|37447.62|37448.19|37448.19|37479.84|37479.84|37427.13|37427.13|0
1606119300000|2020-11-23 08:15:00|37395.09|37395.09|37368.97|37368.97|37405.57|37405.57|37317.88|37317.88|0
1606119600000|2020-11-23 08:20:00|37367.35|37367.35|37325.23|37325.23|37382.08|37382.08|37306.49|37306.49|0
1606119900000|2020-11-23 08:25:00|37339.77|37339.77|37304.16|37304.16|37343.79|37343.79|37272.39|37272.39|0
1606120200000|2020-11-23 08:30:00|37312.77|37312.77|37355.26|37355.26|37355.26|37355.26|37308.76|37308.76|0
1606120500000|2020-11-23 08:35:00|37362.53|37362.53|37340.12|37340.12|37365.79|37365.79|37324.18|37324.18|0
1606120800000|2020-11-23 08:40:00|37332.84|37332.84|37375.25|37375.25|37375.25|37375.25|37318.29|37318.29|0
1606121100000|2020-11-23 08:45:00|37367.98|37367.98|37361.29|37361.29|37375.25|37375.25|37320.9|37320.9|0
1606121400000|2020-11-23 08:50:00|37368.56|37368.56|37343.9|37343.9|37372.36|37372.36|37325.5|37325.5|0
1606121700000|2020-11-23 08:55:00|37351.17|37351.17|37336.57|37336.57|37358.44|37358.44|37336.57|37336.57|0
1606122000000|2020-11-23 09:00:00|37340.59|37340.59|37258.11|37258.11|37349.2|37349.2|37258.11|37258.11|0
1606122300000|2020-11-23 09:05:00|37259.45|37259.45|37313.62|37313.62|37313.62|37313.62|37254.09|37254.09|0
1606122600000|2020-11-23 09:10:00|37299.07|37299.07|37289.88|37289.88|37299.07|37299.07|37273.99|37273.99|0
1606122900000|2020-11-23 09:15:00|37292.56|37292.56|37276.27|37276.27|37293.27|37293.27|37255.03|37255.03|0
1606123200000|2020-11-23 09:20:00|37274.93|37274.93|37302.06|37302.06|37303.4|37303.4|37271.67|37271.67|0
1606123500000|2020-11-23 09:25:00|37294.78|37294.78|37285.19|37285.19|37312.01|37312.01|37285.19|37285.19|0
1606123800000|2020-11-23 09:30:00|37286.53|37286.53|37277.71|37277.71|37287.54|37287.54|37251.17|37251.17|0
1606124100000|2020-11-23 09:35:00|37277.31|37277.31|37220.63|37220.63|37284.89|37284.89|37220.63|37220.63|0
1606124400000|2020-11-23 09:40:00|37219.29|37219.29|37259.23|37259.23|37259.23|37259.23|37216.62|37216.62|0
1606124700000|2020-11-23 09:45:00|37260.57|37260.57|37250.03|37250.03|37263.24|37263.24|37232.81|37232.81|0
1606125000000|2020-11-23 09:50:00|37235.49|37235.49|37237.1|37237.1|37246.78|37246.78|37220.94|37220.94|0
1606125300000|2020-11-23 09:55:00|37244.38|37244.38|37199.98|37199.98|37244.38|37244.38|37199.98|37199.98|0
1606125600000|2020-11-23 10:00:00|37202.65|37202.65|37201.31|37201.31|37208.59|37208.59|37179.49|37179.49|0
1606125900000|2020-11-23 10:05:00|37203.34|37203.34|37190.94|37190.94|37205.08|37205.08|37183.26|37183.26|0
1606126200000|2020-11-23 10:10:00|37193.61|37193.61|37189.6|37189.6|37196.87|37196.87|37160.5|37160.5|0
1606126500000|2020-11-23 10:15:00|37182.32|37182.32|37241.02|37241.02|37241.02|37241.02|37182.32|37182.32|0
1606126800000|2020-11-23 10:20:00|37233.75|37233.75|37249.51|37249.51|37259.46|37259.46|37229.15|37229.15|0
1606127100000|2020-11-23 10:25:00|37256.78|37256.78|37238.96|37238.96|37264.14|37264.14|37231.68|37231.68|0
1606127400000|2020-11-23 10:30:00|37231.68|37231.68|37263.68|37263.68|37264.93|37264.93|37231.68|37231.68|0
1606127700000|2020-11-23 10:35:00|37256.4|37256.4|37243.9|37243.9|37256.4|37256.4|37229.23|37229.23|0
1606128000000|2020-11-23 10:40:00|37251.18|37251.18|37213.47|37213.47|37251.18|37251.18|37213.47|37213.47|0
1606128300000|2020-11-23 10:45:00|37212.13|37212.13|37217.48|37217.48|37217.48|37217.48|37191.65|37191.65|0
1606128600000|2020-11-23 10:50:00|37224.76|37224.76|37230.92|37230.92|37265.83|37265.83|37224.28|37224.28|0
1606128900000|2020-11-23 10:55:00|37238.2|37238.2|37251.41|37251.41|37251.41|37251.41|37224.23|37224.23|0
1606129200000|2020-11-23 11:00:00|37248.73|37248.73|37266.54|37266.54|37266.54|37266.54|37242.04|37242.04|0
1606129500000|2020-11-23 11:05:00|37259.26|37259.26|37254.51|37254.51|37266.54|37266.54|37241.88|37241.88|0
1606129800000|2020-11-23 11:10:00|37247.24|37247.24|37216.31|37216.31|37263.13|37263.13|37216.31|37216.31|0
1606130100000|2020-11-23 11:15:00|37223.58|37223.58|37172.97|37172.97|37230.85|37230.85|37172.97|37172.97|0
1606130400000|2020-11-23 11:20:00|37172.16|37172.16|37135.56|37135.56|37193.17|37193.17|37135.56|37135.56|0
1606130700000|2020-11-23 11:25:00|37142.83|37142.83|37152.28|37152.28|37153.62|37153.62|37131.8|37131.8|0
1606131000000|2020-11-23 11:30:00|37153.62|37153.62|37170.09|37170.09|37170.09|37170.09|37146.93|37146.93|0
1606131300000|2020-11-23 11:35:00|37162.81|37162.81|37151.52|37151.52|37177.36|37177.36|37150.19|37150.19|0
1606131600000|2020-11-23 11:40:00|37153.55|37153.55|37103.33|37103.33|37153.55|37153.55|37096.06|37096.06|0
1606131900000|2020-11-23 11:45:00|37117.88|37117.88|37109.8|37109.8|37131.62|37131.62|37109.8|37109.8|0
1606132200000|2020-11-23 11:50:00|37109.17|37109.17|37113.47|37113.47|37128.01|37128.01|37109.17|37109.17|0
1606132500000|2020-11-23 11:55:00|37106.19|37106.19|37105.21|37105.21|37119.48|37119.48|37104.17|37104.17|0
1606132800000|2020-11-23 12:00:00|37101.19|37101.19|37101.8|37101.8|37105.11|37105.11|37095.15|37095.15|0
1606133100000|2020-11-23 12:05:00|37103.14|37103.14|37111.04|37111.04|37111.04|37111.04|37087.25|37087.25|0
1606133400000|2020-11-23 12:10:00|37103.77|37103.77|37095.68|37095.68|37117.6|37117.6|37089.85|37089.85|0
1606133700000|2020-11-23 12:15:00|37094.88|37094.88|37129.95|37129.95|37129.95|37129.95|37090.28|37090.28|0
1606134000000|2020-11-23 12:20:00|37144.5|37144.5|37151.78|37151.78|37169|37169|37144.5|37144.5|0
1606134300000|2020-11-23 12:25:00|37153.11|37153.11|37180.87|37180.87|37182.21|37182.21|37153.11|37153.11|0
1606134600000|2020-11-23 12:30:00|37173.6|37173.6|37157.18|37157.18|37180.87|37180.87|37149.91|37149.91|0
1606134900000|2020-11-23 12:35:00|37149.91|37149.91|37130.76|37130.76|37165.79|37165.79|37130.76|37130.76|0
1606135200000|2020-11-23 12:40:00|37138.04|37138.04|37108.13|37108.13|37146.65|37146.65|37101.26|37101.26|0
1606135500000|2020-11-23 12:45:00|37100.86|37100.86|37028.32|37028.32|37102.2|37102.2|36984.48|36984.48|0
1606135800000|2020-11-23 12:50:00|37029.66|37029.66|37109.09|37109.09|37109.09|37109.09|37029.66|37029.66|0
1606136100000|2020-11-23 12:55:00|37106.42|37106.42|37135.11|37135.11|37135.11|37135.11|37091.87|37091.87|0
1606136400000|2020-11-23 13:00:00|37134.7|37134.7|37149.25|37149.25|37149.25|37149.25|37121.49|37121.49|0
1606136700000|2020-11-23 13:05:00|37134.7|37134.7|37150.59|37150.59|37157.86|37157.86|37134.7|37134.7|0
1606137000000|2020-11-23 13:10:00|37149.25|37149.25|37149.25|37149.25|37157.86|37157.86|37141.98|37141.98|0
1606137300000|2020-11-23 13:15:00|37141.98|37141.98|37120.56|37120.56|37149.25|37149.25|37120.56|37120.56|0
1606137600000|2020-11-23 13:20:00|37106.01|37106.01|37121.77|37121.77|37142.26|37142.26|37098.74|37098.74|0
1606137900000|2020-11-23 13:25:00|37121.14|37121.14|37101.37|37101.37|37121.14|37121.14|37081.47|37081.47|0
1606138200000|2020-11-23 13:30:00|37108.65|37108.65|37095.44|37095.44|37131.81|37131.81|37095.44|37095.44|0
1606138500000|2020-11-23 13:35:00|37102.71|37102.71|37078.72|37078.72|37109.98|37109.98|37078.72|37078.72|0
1606138800000|2020-11-23 13:40:00|37077.38|37077.38|36995.55|36995.55|37077.38|37077.38|36985.9|36985.9|0
1606139100000|2020-11-23 13:45:00|36996.18|36996.18|37038.43|37038.43|37038.43|37038.43|36980.29|36980.29|0
1606139400000|2020-11-23 13:50:00|37034.42|37034.42|36996.96|36996.96|37044.37|37044.37|36984.33|36984.33|0
1606139700000|2020-11-23 13:55:00|37004.23|37004.23|37026.1|37026.1|37026.1|37026.1|36994.28|36994.28|0
1606140000000|2020-11-23 14:00:00|37018.82|37018.82|37013.47|37013.47|37033.37|37033.37|37004.28|37004.28|0
1606140300000|2020-11-23 14:05:00|37014.81|37014.81|36975.64|36975.64|37014.81|37014.81|36975.64|36975.64|0
1606140600000|2020-11-23 14:10:00|36976.44|36976.44|36990.94|36990.94|37016.25|37016.25|36969.17|36969.17|0
1606140900000|2020-11-23 14:15:00|36989.6|36989.6|37049.66|37049.66|37056.94|37056.94|36982.33|36982.33|0
1606141200000|2020-11-23 14:20:00|37056.94|37056.94|37039.99|37039.99|37064.21|37064.21|37036.33|37036.33|0
1606141500000|2020-11-23 14:25:00|37032.72|37032.72|37022.18|37022.18|37047.26|37047.26|37006.3|37006.3|0
1606141800000|2020-11-23 14:30:00|37014.91|37014.91|37008.97|37008.97|37024.86|37024.86|36997.1|36997.1|0
1606142100000|2020-11-23 14:35:00|37016.25|37016.25|36985.94|36985.94|37029.99|37029.99|36985.94|36985.94|0
1606142400000|2020-11-23 14:40:00|36984.6|36984.6|37005.89|37005.89|37011.83|37011.83|36967.38|36967.38|0
1606142700000|2020-11-23 14:45:00|37014.51|37014.51|37001.88|37001.88|37029.05|37029.05|36993.74|36993.74|0
1606143000000|2020-11-23 14:50:00|36994.6|36994.6|36996.07|36996.07|37004.55|37004.55|36979.53|36979.53|0
1606143300000|2020-11-23 14:55:00|36994.73|36994.73|36986.71|36986.71|37011.95|37011.95|36968.24|36968.24|0
1606143600000|2020-11-23 15:00:00|36988.04|36988.04|36959.48|36959.48|36995.32|36995.32|36944.7|36944.7|0
1606143900000|2020-11-23 15:05:00|36958.85|36958.85|36979.33|36979.33|36987.95|36987.95|36942.96|36942.96|0
1606144200000|2020-11-23 15:10:00|36976.66|36976.66|36975.28|36975.28|36983.93|36983.93|36965.28|36965.28|0
1606144500000|2020-11-23 15:15:00|36973.94|36973.94|36996.07|36996.07|36996.7|36996.7|36966.67|36966.67|0
1606144800000|2020-11-23 15:20:00|37003.35|37003.35|37042.39|37042.39|37056.94|37056.94|37003.35|37003.35|0
1606145100000|2020-11-23 15:25:00|37035.12|37035.12|37056.63|37056.63|37059.31|37059.31|37026.51|37026.51|0
1606145400000|2020-11-23 15:30:00|37049.36|37049.36|37023.75|37023.75|37060.65|37060.65|37014.46|37014.46|0
1606145700000|2020-11-23 15:35:00|37025.09|37025.09|37029.76|37029.76|37052.27|37052.27|37020.49|37020.49|0
1606146000000|2020-11-23 15:40:00|37031.78|37031.78|37038.95|37038.95|37038.95|37038.95|37021.83|37021.83|0
1606146300000|2020-11-23 15:45:00|37038.33|37038.33|37047.53|37047.53|37064.38|37064.38|37029.71|37029.71|0
1606146600000|2020-11-23 15:50:00|37048.87|37048.87|37069.63|37069.63|37069.63|37069.63|37025.71|37025.71|0
1606146900000|2020-11-23 15:55:00|37076.91|37076.91|37135.22|37135.22|37172.53|37172.53|37069.63|37069.63|0
1606147200000|2020-11-23 16:00:00|37133.88|37133.88|37102.64|37102.64|37133.88|37133.88|37101.3|37101.3|0
1606147500000|2020-11-23 16:05:00|37095.37|37095.37|37068.77|37068.77|37102.64|37102.64|37068.77|37068.77|0
1606147800000|2020-11-23 16:10:00|37070.11|37070.11|37032.98|37032.98|37070.11|37070.11|37032.98|37032.98|0
1606148100000|2020-11-23 16:15:00|37034.6|37034.6|37036.82|37036.82|37057.71|37057.71|37026.87|37026.87|0
1606148400000|2020-11-23 16:20:00|37035.48|37035.48|37026.24|37026.24|37042.76|37042.76|37009.24|37009.24|0
1606148700000|2020-11-23 16:25:00|37027.05|37027.05|37044.98|37044.98|37047.28|37047.28|37003.03|37003.03|0
1606205700000|2020-11-24 08:15:00|36839.95|36839.95|36803.4|36803.4|36894.12|36894.12|36794.79|36794.79|0
1606206000000|2020-11-24 08:20:00|36788.85|36788.85|36772.97|36772.97|36788.85|36788.85|36743.11|36743.11|0
1606206300000|2020-11-24 08:25:00|36765.69|36765.69|36748.07|36748.07|36768.37|36768.37|36723.34|36723.34|0
1606206600000|2020-11-24 08:30:00|36733.52|36733.52|36695.23|36695.23|36733.52|36733.52|36650.83|36650.83|0
1606206900000|2020-11-24 08:35:00|36696.57|36696.57|36660.23|36660.23|36725.08|36725.08|36624.41|36624.41|0
1606207200000|2020-11-24 08:40:00|36658.2|36658.2|36670.4|36670.4|36686.29|36686.29|36636.38|36636.38|0
1606207500000|2020-11-24 08:45:00|36667.73|36667.73|36638|36638|36669.07|36669.07|36633.4|36633.4|0
1606207800000|2020-11-24 08:50:00|36645.27|36645.27|36653.89|36653.89|36665.76|36665.76|36637.87|36637.87|0
1606208100000|2020-11-24 08:55:00|36655.23|36655.23|36612.52|36612.52|36655.23|36655.23|36593.38|36593.38|0
1606208400000|2020-11-24 09:00:00|36619.79|36619.79|36629.08|36629.08|36638.27|36638.27|36605.92|36605.92|0
1606208700000|2020-11-24 09:05:00|36636.36|36636.36|36572.61|36572.61|36636.36|36636.36|36572.61|36572.61|0
1606209000000|2020-11-24 09:10:00|36573.95|36573.95|36617.6|36617.6|36630.8|36630.8|36573.95|36573.95|0
1606209300000|2020-11-24 09:15:00|36614.92|36614.92|36606.93|36606.93|36624.16|36624.16|36600.37|36600.37|0
1606209600000|2020-11-24 09:20:00|36614.21|36614.21|36623.4|36623.4|36634.69|36634.69|36602.34|36602.34|0
1606209900000|2020-11-24 09:25:00|36620.72|36620.72|36666.24|36666.24|36675.66|36675.66|36620.72|36620.72|0
1606210200000|2020-11-24 09:30:00|36667.57|36667.57|36711.85|36711.85|36719.12|36719.12|36661.64|36661.64|0
1606210500000|2020-11-24 09:35:00|36719.12|36719.12|36880.49|36880.49|36887.76|36887.76|36709.17|36709.17|0
1606210800000|2020-11-24 09:40:00|36873.21|36873.21|36857.55|36857.55|36908.47|36908.47|36829.57|36829.57|0
1606211100000|2020-11-24 09:45:00|36864.83|36864.83|36923.02|36923.02|36923.02|36923.02|36864.83|36864.83|0
1606211400000|2020-11-24 09:50:00|36924.36|36924.36|36894.41|36894.41|36924.36|36924.36|36886.55|36886.55|0
1606211700000|2020-11-24 09:55:00|36895.75|36895.75|36868.72|36868.72|36911.63|36911.63|36859.1|36859.1|0
1606212000000|2020-11-24 10:00:00|36870.06|36870.06|36903.17|36903.17|36903.17|36903.17|36849.58|36849.58|0
1606212300000|2020-11-24 10:05:00|36901.83|36901.83|36929.59|36929.59|36938.2|36938.2|36901.83|36901.83|0
1606212600000|2020-11-24 10:10:00|36944.14|36944.14|36978.99|36978.99|37039.86|37039.86|36944.14|36944.14|0
1606212900000|2020-11-24 10:15:00|36986.27|36986.27|37056.1|37056.1|37056.1|37056.1|36986.27|36986.27|0
1606213200000|2020-11-24 10:20:00|37048.83|37048.83|37056.1|37056.1|37084.79|37084.79|37034.28|37034.28|0
1606213500000|2020-11-24 10:25:00|37048.83|37048.83|37038.62|37038.62|37066.05|37066.05|37019.33|37019.33|0
1606213800000|2020-11-24 10:30:00|37031.34|37031.34|37018.66|37018.66|37045.89|37045.89|37002.78|37002.78|0
1606214100000|2020-11-24 10:35:00|37025.94|37025.94|37033.29|37033.29|37040.57|37040.57|37014.15|37014.15|0
1606214400000|2020-11-24 10:40:00|37040.57|37040.57|36957.17|36957.17|37040.57|37040.57|36957.17|36957.17|0
1606214700000|2020-11-24 10:45:00|36956.54|36956.54|36946.41|36946.41|36958.28|36958.28|36907.37|36907.37|0
1606215000000|2020-11-24 10:50:00|36953.69|36953.69|37011.47|37011.47|37011.47|37011.47|36939.14|36939.14|0
1606215300000|2020-11-24 10:55:00|37004.2|37004.2|37004.37|37004.37|37020.26|37020.26|36979.7|36979.7|0
1606215600000|2020-11-24 11:00:00|36997.1|36997.1|37035.51|37035.51|37042.79|37042.79|36982.55|36982.55|0
1606215900000|2020-11-24 11:05:00|37042.79|37042.79|37076.44|37076.44|37076.44|37076.44|37034.17|37034.17|0
1606216200000|2020-11-24 11:10:00|37083.72|37083.72|37082.68|37082.68|37120.09|37120.09|37068.54|37068.54|0
1606216500000|2020-11-24 11:15:00|37075.41|37075.41|37066.39|37066.39|37089.96|37089.96|37053.18|37053.18|0
1606216800000|2020-11-24 11:20:00|37073.67|37073.67|37074.48|37074.48|37081.75|37081.75|37066.39|37066.39|0
1606217100000|2020-11-24 11:25:00|37073.14|37073.14|37044.75|37044.75|37080.41|37080.41|37042.08|37042.08|0
1606217400000|2020-11-24 11:30:00|37052.03|37052.03|37063.44|37063.44|37064.2|37064.2|37021.72|37021.72|0
1606217700000|2020-11-24 11:35:00|37070.72|37070.72|37116.03|37116.03|37142.57|37142.57|37070.72|37070.72|0
1606218000000|2020-11-24 11:40:00|37123.3|37123.3|37102.01|37102.01|37123.3|37123.3|37092.87|37092.87|0
1606218300000|2020-11-24 11:45:00|37094.74|37094.74|37105.27|37105.27|37112.54|37112.54|37083.45|37083.45|0
1606218600000|2020-11-24 11:50:00|37112.54|37112.54|37092.9|37092.9|37140.3|37140.3|37086.96|37086.96|0
1606218900000|2020-11-24 11:55:00|37094.23|37094.23|37144.47|37144.47|37145.15|37145.15|37094.23|37094.23|0
1606219200000|2020-11-24 12:00:00|37137.19|37137.19|37110.65|37110.65|37144.47|37144.47|37098.15|37098.15|0
1606219500000|2020-11-24 12:05:00|37125.19|37125.19|37088.95|37088.95|37131.89|37131.89|37088.95|37088.95|0
1606219800000|2020-11-24 12:10:00|37081.68|37081.68|37112.42|37112.42|37113.75|37113.75|37074.94|37074.94|0
1606220100000|2020-11-24 12:15:00|37126.96|37126.96|37087.51|37087.51|37126.96|37126.96|37080.24|37080.24|0
1606220400000|2020-11-24 12:20:00|37086.88|37086.88|37026.02|37026.02|37086.88|37086.88|37026.02|37026.02|0
1606220700000|2020-11-24 12:25:00|37018.74|37018.74|37009.45|37009.45|37018.74|37018.74|36975.28|36975.28|0
1606221000000|2020-11-24 12:30:00|37016.72|37016.72|37051.85|37051.85|37051.85|37051.85|37003.61|37003.61|0
1606221300000|2020-11-24 12:35:00|37066.4|37066.4|37062.33|37062.33|37080.95|37080.95|37043.77|37043.77|0
1606221600000|2020-11-24 12:40:00|37069.6|37069.6|37058.42|37058.42|37090.09|37090.09|37036.6|37036.6|0
1606221900000|2020-11-24 12:45:00|37051.14|37051.14|37100.64|37100.64|37100.64|37100.64|37051.14|37051.14|0
1606222200000|2020-11-24 12:50:00|37093.37|37093.37|37132.7|37132.7|37132.7|37132.7|37087.43|37087.43|0
1606222500000|2020-11-24 12:55:00|37125.42|37125.42|37159.04|37159.04|37159.04|37159.04|37110.87|37110.87|0
1606222800000|2020-11-24 13:00:00|37144.49|37144.49|37156.36|37156.36|37188.14|37188.14|37127.27|37127.27|0
1606223100000|2020-11-24 13:05:00|37157.7|37157.7|37119.36|37119.36|37188.14|37188.14|37119.36|37119.36|0
1606223400000|2020-11-24 13:10:00|37119.99|37119.99|37111.38|37111.38|37119.99|37119.99|37096.83|37096.83|0
1606223700000|2020-11-24 13:15:00|37104.11|37104.11|37094.71|37094.71|37121.01|37121.01|37091.91|37091.91|0
1606224000000|2020-11-24 13:20:00|37101.99|37101.99|37086.68|37086.68|37104.66|37104.66|37075.57|37075.57|0
1606224300000|2020-11-24 13:25:00|37085.87|37085.87|37058.01|37058.01|37085.87|37085.87|37053.29|37053.29|0
1606224600000|2020-11-24 13:30:00|37065.29|37065.29|37051.09|37051.09|37074.12|37074.12|37021.99|37021.99|0
1606224900000|2020-11-24 13:35:00|37043.81|37043.81|37022.57|37022.57|37051.9|37051.9|37012.85|37012.85|0
1606225200000|2020-11-24 13:40:00|37021.95|37021.95|37000.83|37000.83|37021.95|37021.95|36993.56|36993.56|0
1606225500000|2020-11-24 13:45:00|36986.29|36986.29|36994.9|36994.9|37002.17|37002.17|36983.61|36983.61|0
1606225800000|2020-11-24 13:50:00|36987.63|36987.63|36947.06|36947.06|36988.96|36988.96|36947.06|36947.06|0
1606226100000|2020-11-24 13:55:00|36948.4|36948.4|36971.56|36971.56|36981.51|36981.51|36933.85|36933.85|0
1606226400000|2020-11-24 14:00:00|36971.97|36971.97|36954.74|36954.74|36971.97|36971.97|36932.92|36932.92|0
1606226700000|2020-11-24 14:05:00|36956.08|36956.08|36973.89|36973.89|36981.16|36981.16|36954.74|36954.74|0
1606227000000|2020-11-24 14:10:00|36975.1|36975.1|36958.6|36958.6|36976.44|36976.44|36944.67|36944.67|0
1606227300000|2020-11-24 14:15:00|36959.94|36959.94|36950.09|36950.09|36961.69|36961.69|36896.22|36896.22|0
1606227600000|2020-11-24 14:20:00|36964.64|36964.64|37034.4|37034.4|37034.4|37034.4|36948.76|36948.76|0
1606227900000|2020-11-24 14:25:00|37041.68|37041.68|37021.19|37021.19|37050.29|37050.29|37005.31|37005.31|0
1606228200000|2020-11-24 14:30:00|37013.92|37013.92|36992.5|36992.5|37050.29|37050.29|36969.34|36969.34|0
1606228500000|2020-11-24 14:35:00|36989.82|36989.82|37022.58|37022.58|37040.61|37040.61|36989.82|36989.82|0
1606228800000|2020-11-24 14:40:00|37015.3|37015.3|37030.21|37030.21|37043.82|37043.82|37007.45|37007.45|0
1606229100000|2020-11-24 14:45:00|37028.87|37028.87|36946.56|36946.56|37028.87|37028.87|36946.56|36946.56|0
1606229400000|2020-11-24 14:50:00|36947.9|36947.9|36944.16|36944.16|36947.9|36947.9|36918.8|36918.8|0
1606229700000|2020-11-24 14:55:00|36936.89|36936.89|36957.9|36957.9|36965.58|36965.58|36898.95|36898.95|0
1606230000000|2020-11-24 15:00:00|36950.62|36950.62|36887.41|36887.41|36950.62|36950.62|36887.41|36887.41|0
1606230300000|2020-11-24 15:05:00|36888.75|36888.75|36845.77|36845.77|36889.38|36889.38|36845.77|36845.77|0
1606230600000|2020-11-24 15:10:00|36853.04|36853.04|36804.45|36804.45|36853.04|36853.04|36791.24|36791.24|0
1606230900000|2020-11-24 15:15:00|36797.17|36797.17|36829.53|36829.53|36842.16|36842.16|36797.17|36797.17|0
1606231200000|2020-11-24 15:20:00|36822.25|36822.25|36832.65|36832.65|36844.52|36844.52|36814.98|36814.98|0
1606231500000|2020-11-24 15:25:00|36825.38|36825.38|36830.73|36830.73|36839.93|36839.93|36825.38|36825.38|0
1606231800000|2020-11-24 15:30:00|36828.06|36828.06|36757.77|36757.77|36828.06|36828.06|36750.09|36750.09|0
1606232100000|2020-11-24 15:35:00|36765.04|36765.04|36746.17|36746.17|36779.59|36779.59|36744.96|36744.96|0
1606232400000|2020-11-24 15:40:00|36738.9|36738.9|36664.45|36664.45|36752.87|36752.87|36644.55|36644.55|0
1606232700000|2020-11-24 15:45:00|36663.12|36663.12|36673.78|36673.78|36683.6|36683.6|36661.37|36661.37|0
1606233000000|2020-11-24 15:50:00|36675.12|36675.12|36680.65|36680.65|36686.58|36686.58|36662.08|36662.08|0
1606233300000|2020-11-24 15:55:00|36679.31|36679.31|36649.28|36649.28|36687.92|36687.92|36649.28|36649.28|0
1606233600000|2020-11-24 16:00:00|36650.62|36650.62|36637.99|36637.99|36657.89|36657.89|36625.71|36625.71|0
1606233900000|2020-11-24 16:05:00|36637.58|36637.58|36669.99|36669.99|36679|36679|36636.96|36636.96|0
1606234200000|2020-11-24 16:10:00|36670.39|36670.39|36650.84|36650.84|36679|36679|36648.16|36648.16|0
1606234500000|2020-11-24 16:15:00|36643.57|36643.57|36651.6|36651.6|36656.6|36656.6|36625.18|36625.18|0
1606234800000|2020-11-24 16:20:00|36650.26|36650.26|36688.73|36688.73|36688.73|36688.73|36642.99|36642.99|0
1606235100000|2020-11-24 16:25:00|36681.45|36681.45|36633.9|36633.9|36690.55|36690.55|36631.23|36631.23|0
1606292100000|2020-11-25 08:15:00|36911.59|36911.59|37040.64|37040.64|37077.01|37077.01|36911.59|36911.59|0
1606292400000|2020-11-25 08:20:00|37047.91|37047.91|37131.28|37131.28|37182.23|37182.23|37047.91|37047.91|0
1606292700000|2020-11-25 08:25:00|37102.18|37102.18|37128.47|37128.47|37145.29|37145.29|37061.26|37061.26|0
1606293000000|2020-11-25 08:30:00|37135.75|37135.75|37113.43|37113.43|37160.33|37160.33|37096.78|37096.78|0
1606293300000|2020-11-25 08:35:00|37106.15|37106.15|37234.73|37234.73|37237.97|37237.97|37106.15|37106.15|0
1606293600000|2020-11-25 08:40:00|37242.01|37242.01|37267.62|37267.62|37301.13|37301.13|37242.01|37242.01|0
1606293900000|2020-11-25 08:45:00|37274.89|37274.89|37272.26|37272.26|37282.16|37282.16|37221.52|37221.52|0
1606294200000|2020-11-25 08:50:00|37279.54|37279.54|37278.46|37278.46|37339.33|37339.33|37256.64|37256.64|0
1606294500000|2020-11-25 08:55:00|37293.01|37293.01|37258.61|37258.61|37293.01|37293.01|37238.07|37238.07|0
1606294800000|2020-11-25 09:00:00|37244.06|37244.06|37247.19|37247.19|37247.19|37247.19|37181.72|37181.72|0
1606295100000|2020-11-25 09:05:00|37261.74|37261.74|37299.98|37299.98|37340.99|37340.99|37261.74|37261.74|0
1606295400000|2020-11-25 09:10:00|37307.25|37307.25|37288.11|37288.11|37346.3|37346.3|37288.11|37288.11|0
1606295700000|2020-11-25 09:15:00|37291.74|37291.74|37198.9|37198.9|37294.04|37294.04|37186.27|37186.27|0
1606296000000|2020-11-25 09:20:00|37206.17|37206.17|37221.2|37221.2|37248.76|37248.76|37206.17|37206.17|0
1606296300000|2020-11-25 09:25:00|37213.93|37213.93|37174.02|37174.02|37243.02|37243.02|37173.21|37173.21|0
1606296600000|2020-11-25 09:30:00|37188.57|37188.57|37206.73|37206.73|37222.64|37222.64|37174.6|37174.6|0
1606296900000|2020-11-25 09:35:00|37214|37214|37207.48|37207.48|37225.87|37225.87|37194.68|37194.68|0
1606297200000|2020-11-25 09:40:00|37214.76|37214.76|37303.96|37303.96|37333.82|37333.82|37214.76|37214.76|0
1606297500000|2020-11-25 09:45:00|37296.69|37296.69|37355.06|37355.06|37363.67|37363.67|37296.69|37296.69|0
1606297800000|2020-11-25 09:50:00|37362.34|37362.34|37395.75|37395.75|37403.02|37403.02|37355.06|37355.06|0
1606298100000|2020-11-25 09:55:00|37403.02|37403.02|37393.75|37393.75|37482.38|37482.38|37387.82|37387.82|0
1606298400000|2020-11-25 10:00:00|37401.03|37401.03|37417.67|37417.67|37424.95|37424.95|37364.66|37364.66|0
1606298700000|2020-11-25 10:05:00|37415|37415|37403.35|37403.35|37460.74|37460.74|37399.87|37399.87|0
1606299000000|2020-11-25 10:10:00|37410.63|37410.63|37483.95|37483.95|37493.9|37493.9|37410.63|37410.63|0
1606299300000|2020-11-25 10:15:00|37491.22|37491.22|37542.9|37542.9|37542.9|37542.9|37491.22|37491.22|0
1606299600000|2020-11-25 10:20:00|37535.62|37535.62|37514.2|37514.2|37535.62|37535.62|37469.93|37469.93|0
1606299900000|2020-11-25 10:25:00|37521.47|37521.47|37532.94|37532.94|37568.73|37568.73|37521.47|37521.47|0
1606300200000|2020-11-25 10:30:00|37530.11|37530.11|37616.64|37616.64|37629.27|37629.27|37514.22|37514.22|0
1606300500000|2020-11-25 10:35:00|37609.36|37609.36|37654.88|37654.88|37684.38|37684.38|37599.94|37599.94|0
1606300800000|2020-11-25 10:40:00|37647.6|37647.6|37573.93|37573.93|37676.7|37676.7|37573.52|37573.52|0
1606301100000|2020-11-25 10:45:00|37573.3|37573.3|37485.61|37485.61|37573.3|37573.3|37485.61|37485.61|0
1606301400000|2020-11-25 10:50:00|37492.88|37492.88|37521.22|37521.22|37528.5|37528.5|37471.06|37471.06|0
1606301700000|2020-11-25 10:55:00|37528.5|37528.5|37647.55|37647.55|37686.6|37686.6|37528.5|37528.5|0
1606302000000|2020-11-25 11:00:00|37662.1|37662.1|37673.39|37673.39|37703.7|37703.7|37662.1|37662.1|0
1606302300000|2020-11-25 11:05:00|37680.67|37680.67|37695.97|37695.97|37723.73|37723.73|37644.3|37644.3|0
1606302600000|2020-11-25 11:10:00|37703.25|37703.25|37785.94|37785.94|37813.69|37813.69|37703.25|37703.25|0
1606302900000|2020-11-25 11:15:00|37793.21|37793.21|37729.08|37729.08|37815.03|37815.03|37719.13|37719.13|0
1606303200000|2020-11-25 11:20:00|37721.81|37721.81|37657.1|37657.1|37744.97|37744.97|37657.1|37657.1|0
1606303500000|2020-11-25 11:25:00|37664.38|37664.38|37731.18|37731.18|37732.52|37732.52|37664.38|37664.38|0
1606303800000|2020-11-25 11:30:00|37738.45|37738.45|37723.15|37723.15|37767.55|37767.55|37715.87|37715.87|0
1606304100000|2020-11-25 11:35:00|37737.7|37737.7|37779.84|37779.84|37791.13|37791.13|37730.42|37730.42|0
1606304400000|2020-11-25 11:40:00|37780.46|37780.46|37867.75|37867.75|37906.8|37906.8|37780.46|37780.46|0
1606304700000|2020-11-25 11:45:00|37875.02|37875.02|37859.14|37859.14|37921.34|37921.34|37859.14|37859.14|0
1606305000000|2020-11-25 11:50:00|37866.41|37866.41|37845.93|37845.93|37898.18|37898.18|37844.59|37844.59|0
1606305300000|2020-11-25 11:55:00|37853.2|37853.2|37860.32|37860.32|37893.43|37893.43|37853.2|37853.2|0
1606305600000|2020-11-25 12:00:00|37867.6|37867.6|37889.52|37889.52|37911.34|37911.34|37866.26|37866.26|0
1606305900000|2020-11-25 12:05:00|37882.25|37882.25|37829.99|37829.99|37889.52|37889.52|37815.44|37815.44|0
1606306200000|2020-11-25 12:10:00|37822.72|37822.72|37870.27|37870.27|37880.91|37880.91|37822.72|37822.72|0
1606306500000|2020-11-25 12:15:00|37877.55|37877.55|37824.08|37824.08|37884.82|37884.82|37824.08|37824.08|0
1606306800000|2020-11-25 12:20:00|37831.35|37831.35|37819.48|37819.48|37853.17|37853.17|37815.47|37815.47|0
1606307100000|2020-11-25 12:25:00|37826.76|37826.76|37892.58|37892.58|37893.16|37893.16|37826.76|37826.76|0
1606307400000|2020-11-25 12:30:00|37891.24|37891.24|37839.99|37839.99|37892.58|37892.58|37839.99|37839.99|0
1606307700000|2020-11-25 12:35:00|37847.26|37847.26|37819.12|37819.12|37847.26|37847.26|37811.62|37811.62|0
1606308000000|2020-11-25 12:40:00|37826.4|37826.4|37836.35|37836.35|37854.15|37854.15|37826.4|37826.4|0
1606308300000|2020-11-25 12:45:00|37843.62|37843.62|37848.98|37848.98|37866.78|37866.78|37836.35|37836.35|0
1606308600000|2020-11-25 12:50:00|37846.3|37846.3|37858.35|37858.35|37858.35|37858.35|37834.43|37834.43|0
1606308900000|2020-11-25 12:55:00|37865.62|37865.62|37881.51|37881.51|37888.78|37888.78|37827.91|37827.91|0
1606309200000|2020-11-25 13:00:00|37888.78|37888.78|37894.71|37894.71|37911.94|37911.94|37878.83|37878.83|0
1606309500000|2020-11-25 13:05:00|37901.99|37901.99|37970.41|37970.41|37977.03|37977.03|37892.04|37892.04|0
1606309800000|2020-11-25 13:10:00|37977.69|37977.69|38026.51|38026.51|38036.46|38036.46|37977.69|37977.69|0
1606310100000|2020-11-25 13:15:00|38026.1|38026.1|38025.88|38025.88|38047.52|38047.52|38008.47|38008.47|0
1606310400000|2020-11-25 13:20:00|38019.18|38019.18|37975.54|37975.54|38027.8|38027.8|37975.54|37975.54|0
1606310700000|2020-11-25 13:25:00|37968.27|37968.27|37986.04|37986.04|37990.09|37990.09|37958.29|37958.29|0
1606311000000|2020-11-25 13:30:00|37984.71|37984.71|38095.73|38095.73|38112.2|38112.2|37970.16|37970.16|0
1606311300000|2020-11-25 13:35:00|38073.91|38073.91|38111.89|38111.89|38114.57|38114.57|38073.91|38073.91|0
1606311600000|2020-11-25 13:40:00|38119.17|38119.17|38179.69|38179.69|38204.19|38204.19|38119.17|38119.17|0
1606311900000|2020-11-25 13:45:00|38172.41|38172.41|38093.64|38093.64|38186.15|38186.15|38093.64|38093.64|0
1606312200000|2020-11-25 13:50:00|38086.36|38086.36|38061.99|38061.99|38087.07|38087.07|38027.54|38027.54|0
1606312500000|2020-11-25 13:55:00|38069.27|38069.27|38111.65|38111.65|38126.74|38126.74|38053.13|38053.13|0
1606312800000|2020-11-25 14:00:00|38118.92|38118.92|38147.48|38147.48|38156.14|38156.14|38091.04|38091.04|0
1606313100000|2020-11-25 14:05:00|38140.21|38140.21|38119.35|38119.35|38178.2|38178.2|38119.35|38119.35|0
1606313400000|2020-11-25 14:10:00|38118.95|38118.95|38129.65|38129.65|38147.53|38147.53|38107.86|38107.86|0
1606313700000|2020-11-25 14:15:00|38122.38|38122.38|38205.4|38205.4|38205.4|38205.4|38117.78|38117.78|0
1606314000000|2020-11-25 14:20:00|38212.67|38212.67|38214.08|38214.08|38278.79|38278.79|38208.15|38208.15|0
1606314300000|2020-11-25 14:25:00|38221.36|38221.36|38189.58|38189.58|38235.9|38235.9|38189.58|38189.58|0
1606314600000|2020-11-25 14:30:00|38196.86|38196.86|38138.89|38138.89|38215.7|38215.7|38131.62|38131.62|0
1606314900000|2020-11-25 14:35:00|38146.17|38146.17|38259.39|38259.39|38265.15|38265.15|38143.49|38143.49|0
1606315200000|2020-11-25 14:40:00|38266.66|38266.66|38255.66|38255.66|38287.73|38287.73|38221.05|38221.05|0
1606315500000|2020-11-25 14:45:00|38254.32|38254.32|38138.44|38138.44|38255.13|38255.13|38138.44|38138.44|0
1606315800000|2020-11-25 14:50:00|38152.99|38152.99|38272.4|38272.4|38297.71|38297.71|38145.72|38145.72|0
1606316100000|2020-11-25 14:55:00|38279.68|38279.68|38237.55|38237.55|38286.95|38286.95|38216.94|38216.94|0
1606316400000|2020-11-25 15:00:00|38244.82|38244.82|38245.73|38245.73|38297.58|38297.58|38223|38223|0
1606316700000|2020-11-25 15:05:00|38244.39|38244.39|38260.81|38260.81|38295.31|38295.31|38234.97|38234.97|0
1606317000000|2020-11-25 15:10:00|38268.09|38268.09|38267.4|38267.4|38274.68|38274.68|38250.18|38250.18|0
1606317300000|2020-11-25 15:15:00|38274.68|38274.68|38373.2|38373.2|38373.2|38373.2|38267.4|38267.4|0
1606317600000|2020-11-25 15:20:00|38380.48|38380.48|38375.75|38375.75|38403.51|38403.51|38371.73|38371.73|0
1606317900000|2020-11-25 15:25:00|38374.41|38374.41|38344.56|38344.56|38375.75|38375.75|38329.38|38329.38|0
1606318200000|2020-11-25 15:30:00|38343.22|38343.22|38468.21|38468.21|38468.21|38468.21|38335.19|38335.19|0
1606318500000|2020-11-25 15:35:00|38460.94|38460.94|38326.45|38326.45|38460.94|38460.94|38279.05|38279.05|0
1606318800000|2020-11-25 15:40:00|38326.86|38326.86|38268.34|38268.34|38341.46|38341.46|38268.34|38268.34|0
1606319100000|2020-11-25 15:45:00|38275.61|38275.61|38223.53|38223.53|38277.71|38277.71|38223.53|38223.53|0
1606319400000|2020-11-25 15:50:00|38230.81|38230.81|38257.98|38257.98|38269.04|38269.04|38201.71|38201.71|0
1606319700000|2020-11-25 15:55:00|38265.26|38265.26|38331.76|38331.76|38331.76|38331.76|38248.54|38248.54|0
1606320000000|2020-11-25 16:00:00|38330.42|38330.42|38341.2|38341.2|38343.63|38343.63|38291.38|38291.38|0
1606320300000|2020-11-25 16:05:00|38348.48|38348.48|38371.59|38371.59|38397.68|38397.68|38341.2|38341.2|0
1606320600000|2020-11-25 16:10:00|38378.86|38378.86|38402.73|38402.73|38414.3|38414.3|38348.83|38348.83|0
1606320900000|2020-11-25 16:15:00|38410|38410|38415.18|38415.18|38423.8|38423.8|38379.57|38379.57|0
1606321200000|2020-11-25 16:20:00|38415.81|38415.81|38426.98|38426.98|38426.98|38426.98|38373.94|38373.94|0
1606321500000|2020-11-25 16:25:00|38428.32|38428.32|38499.71|38499.71|38505.07|38505.07|38422.38|38422.38|0
1606378500000|2020-11-26 08:15:00|38960.09|38960.09|39067.39|39067.39|39093.23|39093.23|38960.09|38960.09|0
1606378800000|2020-11-26 08:20:00|39064.71|39064.71|39076|39076|39076|39076|38974.17|38974.17|0
1606379100000|2020-11-26 08:25:00|39083.27|39083.27|39044.23|39044.23|39108.35|39108.35|39044.23|39044.23|0
1606379400000|2020-11-26 08:30:00|39051.5|39051.5|39021.52|39021.52|39086.53|39086.53|39006.97|39006.97|0
1606379700000|2020-11-26 08:35:00|39025.53|39025.53|38941.51|38941.51|39050.03|39050.03|38941.51|38941.51|0
1606380000000|2020-11-26 08:40:00|38934.23|38934.23|38895.23|38895.23|38934.23|38934.23|38860.16|38860.16|0
1606380300000|2020-11-26 08:45:00|38880.69|38880.69|38636|38636|38887.96|38887.96|38628.73|38628.73|0
1606380600000|2020-11-26 08:50:00|38637.34|38637.34|38703.87|38703.87|38725.69|38725.69|38637.34|38637.34|0
1606380900000|2020-11-26 08:55:00|38711.14|38711.14|38606.73|38606.73|38717.08|38717.08|38526.09|38526.09|0
1606381200000|2020-11-26 09:00:00|38608.07|38608.07|38492.21|38492.21|38639.84|38639.84|38484.94|38484.94|0
1606381500000|2020-11-26 09:05:00|38506.76|38506.76|38554.35|38554.35|38554.35|38554.35|38485.62|38485.62|0
1606381800000|2020-11-26 09:10:00|38539.8|38539.8|38507.44|38507.44|38539.8|38539.8|38449.25|38449.25|0
1606382100000|2020-11-26 09:15:00|38521.99|38521.99|38408.19|38408.19|38521.99|38521.99|38408.19|38408.19|0
1606382400000|2020-11-26 09:20:00|38430.01|38430.01|38309.74|38309.74|38444.55|38444.55|38275.42|38275.42|0
1606382700000|2020-11-26 09:25:00|38302.47|38302.47|38256.15|38256.15|38302.47|38302.47|38197.96|38197.96|0
1606383000000|2020-11-26 09:30:00|38270.7|38270.7|38375.79|38375.79|38390.34|38390.34|38241.6|38241.6|0
1606383300000|2020-11-26 09:35:00|38368.51|38368.51|38422.74|38422.74|38424.08|38424.08|38353.97|38353.97|0
1606383600000|2020-11-26 09:40:00|38415.46|38415.46|38329.19|38329.19|38421.4|38421.4|38315.98|38315.98|0
1606383900000|2020-11-26 09:45:00|38326.51|38326.51|38487.29|38487.29|38507.77|38507.77|38320.57|38320.57|0
1606384200000|2020-11-26 09:50:00|38480.02|38480.02|38430.59|38430.59|38516.67|38516.67|38430.59|38430.59|0
1606384500000|2020-11-26 09:55:00|38423.31|38423.31|38373.74|38373.74|38425.99|38425.99|38353.25|38353.25|0
1606384800000|2020-11-26 10:00:00|38388.28|38388.28|38424.33|38424.33|38451.51|38451.51|38373.74|38373.74|0
1606385100000|2020-11-26 10:05:00|38431.6|38431.6|38446.1|38446.1|38500.33|38500.33|38424.33|38424.33|0
1606385400000|2020-11-26 10:10:00|38431.56|38431.56|38294.19|38294.19|38431.56|38431.56|38286.91|38286.91|0
1606385700000|2020-11-26 10:15:00|38308.73|38308.73|38349.15|38349.15|38353.71|38353.71|38308.73|38308.73|0
1606386000000|2020-11-26 10:20:00|38342.46|38342.46|38338.82|38338.82|38389.06|38389.06|38338.82|38338.82|0
1606386300000|2020-11-26 10:25:00|38324.27|38324.27|38301.51|38301.51|38324.27|38324.27|38279.69|38279.69|0
1606386600000|2020-11-26 10:30:00|38298.68|38298.68|38306.01|38306.01|38330.51|38330.51|38275.8|38275.8|0
1606386900000|2020-11-26 10:35:00|38298.73|38298.73|38322.02|38322.02|38330.51|38330.51|38281.51|38281.51|0
1606387200000|2020-11-26 10:40:00|38314.75|38314.75|38327.3|38327.3|38336.04|38336.04|38292.67|38292.67|0
1606387500000|2020-11-26 10:45:00|38325.28|38325.28|38393.82|38393.82|38407.97|38407.97|38323.94|38323.94|0
1606387800000|2020-11-26 10:50:00|38386.55|38386.55|38360.43|38360.43|38393.82|38393.82|38348.56|38348.56|0
1606388100000|2020-11-26 10:55:00|38362.05|38362.05|38380.69|38380.69|38411.63|38411.63|38362.05|38362.05|0
1606388400000|2020-11-26 11:00:00|38379.35|38379.35|38358.79|38358.79|38408.45|38408.45|38358.79|38358.79|0
1606388700000|2020-11-26 11:05:00|38366.06|38366.06|38475.54|38475.54|38497.99|38497.99|38366.06|38366.06|0
1606389000000|2020-11-26 11:10:00|38478.22|38478.22|38398.86|38398.86|38486.83|38486.83|38397.53|38397.53|0
1606389300000|2020-11-26 11:15:00|38400.2|38400.2|38462.99|38462.99|38462.99|38462.99|38400.2|38400.2|0
1606389600000|2020-11-26 11:20:00|38477.54|38477.54|38519.44|38519.44|38519.44|38519.44|38461.25|38461.25|0
1606389900000|2020-11-26 11:25:00|38522.09|38522.09|38523.22|38523.22|38552.4|38552.4|38498.97|38498.97|0
1606390200000|2020-11-26 11:30:00|38525.9|38525.9|38553.9|38553.9|38553.9|38553.9|38511.6|38511.6|0
1606390500000|2020-11-26 11:35:00|38553.5|38553.5|38584.87|38584.87|38597.55|38597.55|38552.57|38552.57|0
1606390800000|2020-11-26 11:40:00|38577.59|38577.59|38641.18|38641.18|38641.18|38641.18|38577.59|38577.59|0
1606391100000|2020-11-26 11:45:00|38639.84|38639.84|38671.53|38671.53|38680.82|38680.82|38619.35|38619.35|0
1606391400000|2020-11-26 11:50:00|38649.71|38649.71|38659.66|38659.66|38675.54|38675.54|38646.45|38646.45|0
1606391700000|2020-11-26 11:55:00|38656.98|38656.98|38640.51|38640.51|38671.53|38671.53|38640.51|38640.51|0
1606392000000|2020-11-26 12:00:00|38647.79|38647.79|38643.06|38643.06|38669.48|38669.48|38625.84|38625.84|0
1606392300000|2020-11-26 12:05:00|38650.34|38650.34|38578.94|38578.94|38650.34|38650.34|38577.6|38577.6|0
1606392600000|2020-11-26 12:10:00|38583.39|38583.39|38597.35|38597.35|38601.95|38601.95|38565.58|38565.58|0
1606392900000|2020-11-26 12:15:00|38596.01|38596.01|38595.47|38595.47|38623.98|38623.98|38584.14|38584.14|0
1606393200000|2020-11-26 12:20:00|38594.13|38594.13|38644.47|38644.47|38650.98|38650.98|38586.86|38586.86|0
1606393500000|2020-11-26 12:25:00|38641.79|38641.79|38619.84|38619.84|38649.06|38649.06|38610.02|38610.02|0
1606393800000|2020-11-26 12:30:00|38621.18|38621.18|38649.57|38649.57|38664.11|38664.11|38619.84|38619.84|0
1606394100000|2020-11-26 12:35:00|38656.84|38656.84|38666.66|38666.66|38666.66|38666.66|38642.29|38642.29|0
1606394400000|2020-11-26 12:40:00|38668|38668|38666.66|38666.66|38683.89|38683.89|38665.33|38665.33|0
1606394700000|2020-11-26 12:45:00|38673.94|38673.94|38715.53|38715.53|38716.87|38716.87|38659.39|38659.39|0
1606395000000|2020-11-26 12:50:00|38708.26|38708.26|38709.47|38709.47|38709.47|38709.47|38642.79|38642.79|0
1606395300000|2020-11-26 12:55:00|38710.81|38710.81|38744.33|38744.33|38751.6|38751.6|38709.47|38709.47|0
1606395600000|2020-11-26 13:00:00|38737.05|38737.05|38807.77|38807.77|38807.77|38807.77|38737.05|38737.05|0
1606395900000|2020-11-26 13:05:00|38815.04|38815.04|38782.34|38782.34|38836.86|38836.86|38767.79|38767.79|0
1606396200000|2020-11-26 13:10:00|38781|38781|38737.4|38737.4|38795.59|38795.59|38737.4|38737.4|0
1606396500000|2020-11-26 13:15:00|38730.13|38730.13|38764.23|38764.23|38764.23|38764.23|38703.08|38703.08|0
1606396800000|2020-11-26 13:20:00|38756.95|38756.95|38796.68|38796.68|38811.23|38811.23|38749.68|38749.68|0
1606397100000|2020-11-26 13:25:00|38789.41|38789.41|38769.56|38769.56|38799.99|38799.99|38747.73|38747.73|0
1606397400000|2020-11-26 13:30:00|38776.83|38776.83|38778.98|38778.98|38799.46|38799.46|38776.83|38776.83|0
1606397700000|2020-11-26 13:35:00|38786.25|38786.25|38832.65|38832.65|38845.78|38845.78|38786.25|38786.25|0
1606398000000|2020-11-26 13:40:00|38833.91|38833.91|38837.93|38837.93|38887.5|38887.5|38826.64|38826.64|0
1606398300000|2020-11-26 13:45:00|38845.2|38845.2|38884.25|38884.25|38898.79|38898.79|38845.2|38845.2|0
1606398600000|2020-11-26 13:50:00|38876.97|38876.97|38869.7|38869.7|38879.65|38879.65|38847.88|38847.88|0
1606398900000|2020-11-26 13:55:00|38862.42|38862.42|38836.18|38836.18|38876.97|38876.97|38825.25|38825.25|0
1606399200000|2020-11-26 14:00:00|38843.46|38843.46|38796.38|38796.38|38845.38|38845.38|38796.38|38796.38|0
1606399500000|2020-11-26 14:05:00|38789.1|38789.1|38826.89|38826.89|38828.23|38828.23|38753.45|38753.45|0
1606399800000|2020-11-26 14:10:00|38825.68|38825.68|38826.89|38826.89|38855.99|38855.99|38825.68|38825.68|0
1606400100000|2020-11-26 14:15:00|38834.17|38834.17|38843.74|38843.74|38879.15|38879.15|38832.83|38832.83|0
1606400400000|2020-11-26 14:20:00|38845.08|38845.08|38854.32|38854.32|38878.82|38878.82|38845.08|38845.08|0
1606400700000|2020-11-26 14:25:00|38847.05|38847.05|38829.87|38829.87|38868.87|38868.87|38803.4|38803.4|0
1606401000000|2020-11-26 14:30:00|38828.53|38828.53|38875.48|38875.48|38890.03|38890.03|38822.6|38822.6|0
1606401300000|2020-11-26 14:35:00|38882.75|38882.75|38909.45|38909.45|38916.73|38916.73|38862.27|38862.27|0
1606401600000|2020-11-26 14:40:00|38902.18|38902.18|38901.88|38901.88|38907.81|38907.81|38881.69|38881.69|0
1606401900000|2020-11-26 14:45:00|38894.6|38894.6|38922.46|38922.46|38922.46|38922.46|38878.72|38878.72|0
1606402200000|2020-11-26 14:50:00|38929.73|38929.73|38910.59|38910.59|38946.33|38946.33|38902.68|38902.68|0
1606402500000|2020-11-26 14:55:00|38917.86|38917.86|38914.85|38914.85|38922.13|38922.13|38879.57|38879.57|0
1606402800000|2020-11-26 15:00:00|38907.58|38907.58|38904.9|38904.9|38920.79|38920.79|38880.4|38880.4|0
1606403100000|2020-11-26 15:05:00|38912.18|38912.18|38892.27|38892.27|38918.11|38918.11|38870.45|38870.45|0
1606403400000|2020-11-26 15:10:00|38890.66|38890.66|38877.27|38877.27|38915.25|38915.25|38877.27|38877.27|0
1606403700000|2020-11-26 15:15:00|38878.88|38878.88|38874.39|38874.39|38896.74|38896.74|38849.08|38849.08|0
1606404000000|2020-11-26 15:20:00|38867.11|38867.11|38815.16|38815.16|38873.58|38873.58|38800.61|38800.61|0
1606404300000|2020-11-26 15:25:00|38816.5|38816.5|38787.97|38787.97|38816.5|38816.5|38780.7|38780.7|0
1606404600000|2020-11-26 15:30:00|38780.7|38780.7|38754.86|38754.86|38791.23|38791.23|38753.65|38753.65|0
1606404900000|2020-11-26 15:35:00|38747.59|38747.59|38671.63|38671.63|38749.47|38749.47|38642.53|38642.53|0
1606405200000|2020-11-26 15:40:00|38672.84|38672.84|38690.07|38690.07|38720.5|38720.5|38672.84|38672.84|0
1606405500000|2020-11-26 15:45:00|38689.26|38689.26|38686.36|38686.36|38714.03|38714.03|38663.12|38663.12|0
1606405800000|2020-11-26 15:50:00|38693.63|38693.63|38674.13|38674.13|38715.73|38715.73|38665.52|38665.52|0
1606406100000|2020-11-26 15:55:00|38675.47|38675.47|38642.26|38642.26|38694.03|38694.03|38627.18|38627.18|0
1606406400000|2020-11-26 16:00:00|38640.92|38640.92|38620.94|38620.94|38648.2|38648.2|38610.49|38610.49|0
1606406700000|2020-11-26 16:05:00|38619.6|38619.6|38633.36|38633.36|38646.7|38646.7|38594.52|38594.52|0
1606407000000|2020-11-26 16:10:00|38640.64|38640.64|38679.58|38679.58|38685.52|38685.52|38640.64|38640.64|0
1606407300000|2020-11-26 16:15:00|38686.86|38686.86|38683.09|38683.09|38713.53|38713.53|38627.45|38627.45|0
1606407600000|2020-11-26 16:20:00|38683.5|38683.5|38681.45|38681.45|38687.39|38687.39|38658.29|38658.29|0
1606407900000|2020-11-26 16:25:00|38688.73|38688.73|38683.48|38683.48|38720.9|38720.9|38679.89|38679.89|0
1606464900000|2020-11-27 08:15:00|38396.2|38396.2|38402.09|38402.09|38456.31|38456.31|38375.5|38375.5|0
1606465200000|2020-11-27 08:20:00|38394.82|38394.82|38479.6|38479.6|38482.28|38482.28|38369.74|38369.74|0
1606465500000|2020-11-27 08:25:00|38486.88|38486.88|38548.5|38548.5|38604.02|38604.02|38486.88|38486.88|0
1606465800000|2020-11-27 08:30:00|38547.17|38547.17|38524.81|38524.81|38553.33|38553.33|38488.44|38488.44|0
1606466100000|2020-11-27 08:35:00|38526.15|38526.15|38517.71|38517.71|38545.29|38545.29|38486.52|38486.52|0
1606466400000|2020-11-27 08:40:00|38516.38|38516.38|38522.31|38522.31|38554.08|38554.08|38512.94|38512.94|0
1606466700000|2020-11-27 08:45:00|38515.04|38515.04|38545.47|38545.47|38581.08|38581.08|38515.04|38515.04|0
1606467000000|2020-11-27 08:50:00|38552.74|38552.74|38609.17|38609.17|38623.71|38623.71|38542.08|38542.08|0
1606467300000|2020-11-27 08:55:00|38616.44|38616.44|38592.22|38592.22|38623.99|38623.99|38577.39|38577.39|0
1606467600000|2020-11-27 09:00:00|38593.56|38593.56|38590.88|38590.88|38605.55|38605.55|38577.67|38577.67|0
1606467900000|2020-11-27 09:05:00|38583.61|38583.61|38601.49|38601.49|38623.32|38623.32|38535.95|38535.95|0
1606468200000|2020-11-27 09:10:00|38602.71|38602.71|38578.21|38578.21|38624.53|38624.53|38560.98|38560.98|0
1606468500000|2020-11-27 09:15:00|38570.94|38570.94|38574.95|38574.95|38617.26|38617.26|38567.68|38567.68|0
1606468800000|2020-11-27 09:20:00|38567.68|38567.68|38513.58|38513.58|38574.95|38574.95|38477.22|38477.22|0
1606469100000|2020-11-27 09:25:00|38520.86|38520.86|38444.1|38444.1|38528.13|38528.13|38436.83|38436.83|0
1606469400000|2020-11-27 09:30:00|38436.83|38436.83|38432.81|38432.81|38478.55|38478.55|38425.54|38425.54|0
1606469700000|2020-11-27 09:35:00|38425.54|38425.54|38431.88|38431.88|38469.59|38469.59|38411.4|38411.4|0
1606470000000|2020-11-27 09:40:00|38439.15|38439.15|38452.84|38452.84|38464.99|38464.99|38421.07|38421.07|0
1606470300000|2020-11-27 09:45:00|38467.39|38467.39|38413.21|38413.21|38493.23|38493.23|38405.94|38405.94|0
1606470600000|2020-11-27 09:50:00|38411.88|38411.88|38433.7|38433.7|38468.15|38468.15|38409.96|38409.96|0
1606470900000|2020-11-27 09:55:00|38440.97|38440.97|38466.05|38466.05|38477.34|38477.34|38440.97|38440.97|0
1606471200000|2020-11-27 10:00:00|38458.78|38458.78|38488.23|38488.23|38493.58|38493.58|38438.07|38438.07|0
1606471500000|2020-11-27 10:05:00|38473.68|38473.68|38492.24|38492.24|38504.87|38504.87|38465.82|38465.82|0
1606471800000|2020-11-27 10:10:00|38499.52|38499.52|38518.08|38518.08|38518.08|38518.08|38498.18|38498.18|0
1606472100000|2020-11-27 10:15:00|38519.42|38519.42|38486.23|38486.23|38574.86|38574.86|38478.96|38478.96|0
1606472400000|2020-11-27 10:20:00|38478.96|38478.96|38509.24|38509.24|38509.24|38509.24|38432.89|38432.89|0
1606472700000|2020-11-27 10:25:00|38516.51|38516.51|38642.09|38642.09|38663.91|38663.91|38509.24|38509.24|0
1606473000000|2020-11-27 10:30:00|38643.43|38643.43|38724.2|38724.2|38730.13|38730.13|38636.15|38636.15|0
1606473300000|2020-11-27 10:35:00|38731.47|38731.47|38744.68|38744.68|38751.95|38751.95|38671.94|38671.94|0
1606473600000|2020-11-27 10:40:00|38746.02|38746.02|38689.04|38689.04|38746.02|38746.02|38674.49|38674.49|0
1606473900000|2020-11-27 10:45:00|38681.77|38681.77|38680.68|38680.68|38708.44|38708.44|38667.47|38667.47|0
1606474200000|2020-11-27 10:50:00|38687.95|38687.95|38683.36|38683.36|38717.05|38717.05|38676.08|38676.08|0
1606474500000|2020-11-27 10:55:00|38680.68|38680.68|38770.62|38770.62|38770.62|38770.62|38680.68|38680.68|0
1606474800000|2020-11-27 11:00:00|38767.94|38767.94|38767.94|38767.94|38783.83|38783.83|38760.67|38760.67|0
1606475100000|2020-11-27 11:05:00|38782.49|38782.49|38777.62|38777.62|38791.1|38791.1|38773.6|38773.6|0
1606475400000|2020-11-27 11:10:00|38770.34|38770.34|38781.61|38781.61|38794.84|38794.84|38749.84|38749.84|0
1606475700000|2020-11-27 11:15:00|38788.88|38788.88|38860.81|38860.81|38868.09|38868.09|38787.54|38787.54|0
1606476000000|2020-11-27 11:20:00|38868.09|38868.09|38852.93|38852.93|38911.38|38911.38|38840.33|38840.33|0
1606476300000|2020-11-27 11:25:00|38845.66|38845.66|38811.11|38811.11|38845.66|38845.66|38783.35|38783.35|0
1606476600000|2020-11-27 11:30:00|38812.45|38812.45|38818.43|38818.43|38833.69|38833.69|38794.11|38794.11|0
1606476900000|2020-11-27 11:35:00|38817.09|38817.09|38815.67|38815.67|38885.15|38885.15|38808.4|38808.4|0
1606477200000|2020-11-27 11:40:00|38822.95|38822.95|38773.55|38773.55|38822.95|38822.95|38764|38764|0
1606477500000|2020-11-27 11:45:00|38766.27|38766.27|38776.8|38776.8|38782.16|38782.16|38722.63|38722.63|0
1606477800000|2020-11-27 11:50:00|38784.08|38784.08|38788.09|38788.09|38795.37|38795.37|38740.43|38740.43|0
1606478100000|2020-11-27 11:55:00|38795.37|38795.37|38802.64|38802.64|38812.59|38812.59|38774.88|38774.88|0
1606478400000|2020-11-27 12:00:00|38788.09|38788.09|38754.98|38754.98|38796.71|38796.71|38754.98|38754.98|0
1606478700000|2020-11-27 12:05:00|38756.32|38756.32|38806.48|38806.48|38807.24|38807.24|38756.32|38756.32|0
1606479000000|2020-11-27 12:10:00|38807.82|38807.82|38785.29|38785.29|38830.98|38830.98|38776.05|38776.05|0
1606479300000|2020-11-27 12:15:00|38778.01|38778.01|38753.51|38753.51|38783.95|38783.95|38731.69|38731.69|0
1606479600000|2020-11-27 12:20:00|38746.24|38746.24|38766.72|38766.72|38766.72|38766.72|38737.63|38737.63|0
1606479900000|2020-11-27 12:25:00|38774|38774|38750.84|38750.84|38782.61|38782.61|38750.84|38750.84|0
1606480200000|2020-11-27 12:30:00|38752.17|38752.17|38783.95|38783.95|38786.62|38786.62|38750.26|38750.26|0
1606480500000|2020-11-27 12:35:00|38776.67|38776.67|38785.29|38785.29|38815.72|38815.72|38772.08|38772.08|0
1606480800000|2020-11-27 12:40:00|38778.01|38778.01|38760.87|38760.87|38798.5|38798.5|38754.85|38754.85|0
1606481100000|2020-11-27 12:45:00|38762.21|38762.21|38759.03|38759.03|38786.79|38786.79|38757.69|38757.69|0
1606481400000|2020-11-27 12:50:00|38751.76|38751.76|38798.33|38798.33|38812.88|38812.88|38744.48|38744.48|0
1606481700000|2020-11-27 12:55:00|38791.06|38791.06|38753.35|38753.35|38804.27|38804.27|38746.07|38746.07|0
1606482000000|2020-11-27 13:00:00|38755.77|38755.77|38733.91|38733.91|38763.68|38763.68|38726.63|38726.63|0
1606482300000|2020-11-27 13:05:00|38726.63|38726.63|38668.44|38668.44|38761.08|38761.08|38668.44|38668.44|0
1606482600000|2020-11-27 13:10:00|38667.1|38667.1|38606.46|38606.46|38667.91|38667.91|38606.46|38606.46|0
1606482900000|2020-11-27 13:15:00|38613.74|38613.74|38593.25|38593.25|38623.69|38623.69|38577.37|38577.37|0
1606483200000|2020-11-27 13:20:00|38591.91|38591.91|38619.84|38619.84|38635.64|38635.64|38591.91|38591.91|0
1606483500000|2020-11-27 13:25:00|38627.11|38627.11|38622.47|38622.47|38627.11|38627.11|38601.27|38601.27|0
1606483800000|2020-11-27 13:30:00|38615.19|38615.19|38617.37|38617.37|38646.06|38646.06|38602.41|38602.41|0
1606484100000|2020-11-27 13:35:00|38610.09|38610.09|38651.24|38651.24|38658.51|38658.51|38610.09|38610.09|0
1606484400000|2020-11-27 13:40:00|38658.51|38658.51|38643.99|38643.99|38689.88|38689.88|38636.72|38636.72|0
1606484700000|2020-11-27 13:45:00|38636.72|38636.72|38694.5|38694.5|38730.87|38730.87|38636.72|38636.72|0
1606485000000|2020-11-27 13:50:00|38701.78|38701.78|38715.74|38715.74|38753.45|38753.45|38700.44|38700.44|0
1606485300000|2020-11-27 13:55:00|38723.02|38723.02|38714.4|38714.4|38730.29|38730.29|38701.2|38701.2|0
1606485600000|2020-11-27 14:00:00|38707.13|38707.13|38697.73|38697.73|38738.11|38738.11|38678.58|38678.58|0
1606485900000|2020-11-27 14:05:00|38690.45|38690.45|38676.08|38676.08|38696.39|38696.39|38658.86|38658.86|0
1606486200000|2020-11-27 14:10:00|38674.74|38674.74|38642.34|38642.34|38682.02|38682.02|38639.66|38639.66|0
1606486500000|2020-11-27 14:15:00|38635.07|38635.07|38639.71|38639.71|38683.36|38683.36|38625.12|38625.12|0
1606486800000|2020-11-27 14:20:00|38632.44|38632.44|38652.92|38652.92|38690.63|38690.63|38626.51|38626.51|0
1606487100000|2020-11-27 14:25:00|38645.65|38645.65|38676.66|38676.66|38701.21|38701.21|38645.65|38645.65|0
1606487400000|2020-11-27 14:30:00|38669.39|38669.39|38625.17|38625.17|38695.23|38695.23|38625.17|38625.17|0
1606487700000|2020-11-27 14:35:00|38617.89|38617.89|38659.04|38659.04|38673.58|38673.58|38614.64|38614.64|0
1606488000000|2020-11-27 14:40:00|38666.31|38666.31|38653.86|38653.86|38679.52|38679.52|38651|38651|0
1606488300000|2020-11-27 14:45:00|38661.13|38661.13|38713.97|38713.97|38721.24|38721.24|38648.5|38648.5|0
1606488600000|2020-11-27 14:50:00|38706.69|38706.69|38707.45|38707.45|38709.37|38709.37|38672.42|38672.42|0
1606488900000|2020-11-27 14:55:00|38706.11|38706.11|38629.76|38629.76|38706.11|38706.11|38612.54|38612.54|0
1606489200000|2020-11-27 15:00:00|38622.49|38622.49|38596.73|38596.73|38656.89|38656.89|38596.73|38596.73|0
1606489500000|2020-11-27 15:05:00|38582.19|38582.19|38556.4|38556.4|38589.46|38589.46|38508.74|38508.74|0
1606489800000|2020-11-27 15:10:00|38549.12|38549.12|38572.28|38572.28|38588.17|38588.17|38520.03|38520.03|0
1606490100000|2020-11-27 15:15:00|38565.01|38565.01|38477.55|38477.55|38588.75|38588.75|38467.59|38467.59|0
1606490400000|2020-11-27 15:20:00|38476.21|38476.21|38263.3|38263.3|38476.21|38476.21|38248.75|38248.75|0
1606490700000|2020-11-27 15:25:00|38270.57|38270.57|38234.74|38234.74|38279.72|38279.72|38227.46|38227.46|0
1606491000000|2020-11-27 15:30:00|38233.4|38233.4|38208.64|38208.64|38269.06|38269.06|38208.64|38208.64|0
1606491300000|2020-11-27 15:35:00|38201.36|38201.36|38166.21|38166.21|38215.16|38215.16|38157.72|38157.72|0
1606491600000|2020-11-27 15:40:00|38158.93|38158.93|38128.45|38128.45|38159.52|38159.52|38112.61|38112.61|0
1606491900000|2020-11-27 15:45:00|38129.79|38129.79|38199.45|38199.45|38214.58|38214.58|38117.92|38117.92|0
1606492200000|2020-11-27 15:50:00|38196.77|38196.77|38157.1|38157.1|38196.77|38196.77|38145.81|38145.81|0
1606492500000|2020-11-27 15:55:00|38157.73|38157.73|38206.57|38206.57|38207.48|38207.48|38149.11|38149.11|0
1606492800000|2020-11-27 16:00:00|38205.23|38205.23|38186.39|38186.39|38238.65|38238.65|38179.12|38179.12|0
1606493100000|2020-11-27 16:05:00|38200.94|38200.94|38235.11|38235.11|38235.11|38235.11|38185.98|38185.98|0
1606493400000|2020-11-27 16:10:00|38235.51|38235.51|38120.9|38120.9|38242.48|38242.48|38113.62|38113.62|0
1606493700000|2020-11-27 16:15:00|38113.62|38113.62|38091.52|38091.52|38119.28|38119.28|38047.88|38047.88|0
1606494000000|2020-11-27 16:20:00|38098.8|38098.8|38128.6|38128.6|38150.55|38150.55|38077.69|38077.69|0
1606494300000|2020-11-27 16:25:00|38135.88|38135.88|38212.66|38212.66|38212.66|38212.66|38097.08|38097.08|0
1606724100000|2020-11-30 08:15:00|38824.25|38824.25|38882.73|38882.73|38891.24|38891.24|38824.25|38824.25|0
1606724400000|2020-11-30 08:20:00|38874.83|38874.83|39061.64|39061.64|39061.64|39061.64|38852.18|38852.18|0
1606724700000|2020-11-30 08:25:00|39062.89|39062.89|39134.24|39134.24|39173.08|39173.08|39032.76|39032.76|0
1606725000000|2020-11-30 08:30:00|39142.13|39142.13|39216.29|39216.29|39256|39256|39142.13|39142.13|0
1606725300000|2020-11-30 08:35:00|39224.19|39224.19|39176.36|39176.36|39261.98|39261.98|39158.77|39158.77|0
1606725600000|2020-11-30 08:40:00|39184.25|39184.25|39261.71|39261.71|39314.66|39314.66|39176.36|39176.36|0
1606725900000|2020-11-30 08:45:00|39260.46|39260.46|39226.67|39226.67|39268.98|39268.98|39200.62|39200.62|0
1606726200000|2020-11-30 08:50:00|39225.43|39225.43|39182.02|39182.02|39246.19|39246.19|39164.37|39164.37|0
1606726500000|2020-11-30 08:55:00|39189.91|39189.91|39233.71|39233.71|39233.71|39233.71|39154.61|39154.61|0
1606726800000|2020-11-30 09:00:00|39225.82|39225.82|39258.57|39258.57|39267.27|39267.27|39186.36|39186.36|0
1606727100000|2020-11-30 09:05:00|39266.46|39266.46|39169.26|39169.26|39273.73|39273.73|39153.48|39153.48|0
1606727400000|2020-11-30 09:10:00|39178.4|39178.4|39113.61|39113.61|39209.96|39209.96|39088.69|39088.69|0
1606727700000|2020-11-30 09:15:00|39105.71|39105.71|39183.12|39183.12|39183.12|39183.12|39097.56|39097.56|0
1606728000000|2020-11-30 09:20:00|39182.5|39182.5|39158.83|39158.83|39195.17|39195.17|39116.88|39116.88|0
1606728300000|2020-11-30 09:25:00|39150.93|39150.93|39155.29|39155.29|39179.59|39179.59|39123.73|39123.73|0
1606728600000|2020-11-30 09:30:00|39163.18|39163.18|39141.61|39141.61|39182.31|39182.31|39141.61|39141.61|0
1606728900000|2020-11-30 09:35:00|39149.5|39149.5|39161.88|39161.88|39220.52|39220.52|39149.5|39149.5|0
1606729200000|2020-11-30 09:40:00|39169.77|39169.77|39236.61|39236.61|39246.99|39246.99|39169.77|39169.77|0
1606729500000|2020-11-30 09:45:00|39235.98|39235.98|39255.11|39255.11|39263|39263|39230.19|39230.19|0
1606729800000|2020-11-30 09:50:00|39247.22|39247.22|39297.13|39297.13|39297.13|39297.13|39239.33|39239.33|0
1606730100000|2020-11-30 09:55:00|39297.75|39297.75|39217.86|39217.86|39310.62|39310.62|39178.4|39178.4|0
1606730400000|2020-11-30 10:00:00|39233.64|39233.64|39059.22|39059.22|39243.4|39243.4|39059.22|39059.22|0
1606730700000|2020-11-30 10:05:00|39051.33|39051.33|38996.97|38996.97|39052.58|39052.58|38958.76|38958.76|0
1606731000000|2020-11-30 10:10:00|38989.07|38989.07|39011.69|39011.69|39051.15|39051.15|38989.07|38989.07|0
1606731300000|2020-11-30 10:15:00|39003.8|39003.8|39024.28|39024.28|39036.95|39036.95|38997.5|38997.5|0
1606731600000|2020-11-30 10:20:00|39032.17|39032.17|38993.59|38993.59|39050.69|39050.69|38969.91|38969.91|0
1606731900000|2020-11-30 10:25:00|38985.7|38985.7|38949.15|38949.15|38991.72|38991.72|38940.64|38940.64|0
1606732200000|2020-11-30 10:30:00|38951.02|38951.02|38931.02|38931.02|38951.64|38951.64|38857.51|38857.51|0
1606732500000|2020-11-30 10:35:00|38923.13|38923.13|38890.76|38890.76|38923.13|38923.13|38860|38860|0
1606732800000|2020-11-30 10:40:00|38882.87|38882.87|38780.28|38780.28|38890.76|38890.76|38779.04|38779.04|0
1606733100000|2020-11-30 10:45:00|38788.17|38788.17|38824.52|38824.52|38841.54|38841.54|38780.28|38780.28|0
1606733400000|2020-11-30 10:50:00|38823.93|38823.93|38793.8|38793.8|38831.82|38831.82|38778.45|38778.45|0
1606733700000|2020-11-30 10:55:00|38793.61|38793.61|38718.16|38718.16|38801.37|38801.37|38702.38|38702.38|0
1606734000000|2020-11-30 11:00:00|38710.27|38710.27|38708.4|38708.4|38725.43|38725.43|38692.62|38692.62|0
1606734300000|2020-11-30 11:05:00|38707.78|38707.78|38674.35|38674.35|38722.94|38722.94|38666.46|38666.46|0
1606734600000|2020-11-30 11:10:00|38666.46|38666.46|38562.63|38562.63|38666.46|38666.46|38538.95|38538.95|0
1606734900000|2020-11-30 11:15:00|38570.52|38570.52|38529.38|38529.38|38570.52|38570.52|38489.31|38489.31|0
1606735200000|2020-11-30 11:20:00|38528.76|38528.76|38501.25|38501.25|38544.54|38544.54|38490.93|38490.93|0
1606735500000|2020-11-30 11:25:00|38500.63|38500.63|38530.95|38530.95|38538.84|38538.84|38483.6|38483.6|0
1606735800000|2020-11-30 11:30:00|38546.73|38546.73|38524.52|38524.52|38583.69|38583.69|38524.52|38524.52|0
1606736100000|2020-11-30 11:35:00|38516.63|38516.63|38499.93|38499.93|38524.81|38524.81|38478.54|38478.54|0
1606736400000|2020-11-30 11:40:00|38515.71|38515.71|38603.32|38603.32|38635.94|38635.94|38499.74|38499.74|0
1606736700000|2020-11-30 11:45:00|38604.57|38604.57|38658.75|38658.75|38658.75|38658.75|38579.84|38579.84|0
1606737000000|2020-11-30 11:50:00|38666.64|38666.64|38725.41|38725.41|38733.3|38733.3|38666.02|38666.02|0
1606737300000|2020-11-30 11:55:00|38741.19|38741.19|38765.07|38765.07|38765.07|38765.07|38678.06|38678.06|0
1606737600000|2020-11-30 12:00:00|38772.96|38772.96|38782.1|38782.1|38807.45|38807.45|38741.21|38741.21|0
1606737900000|2020-11-30 12:05:00|38782.72|38782.72|38782.85|38782.85|38822.93|38822.93|38782.72|38782.72|0
1606738200000|2020-11-30 12:10:00|38790.74|38790.74|38887.34|38887.34|38887.34|38887.34|38790.74|38790.74|0
1606738500000|2020-11-30 12:15:00|38886.76|38886.76|38913.54|38913.54|38928.7|38928.7|38863.38|38863.38|0
1606738800000|2020-11-30 12:20:00|38914.79|38914.79|38981.32|38981.32|39034.69|39034.69|38914.79|38914.79|0
1606739100000|2020-11-30 12:25:00|38981.95|38981.95|38946.08|38946.08|39004.37|39004.37|38907.87|38907.87|0
1606739400000|2020-11-30 12:30:00|38953.97|38953.97|38936.08|38936.08|38975.53|38975.53|38912.03|38912.03|0
1606739700000|2020-11-30 12:35:00|38936.7|38936.7|38951.86|38951.86|38976.59|38976.59|38912.21|38912.21|0
1606740000000|2020-11-30 12:40:00|38959.75|38959.75|38839.57|38839.57|38961.62|38961.62|38839.57|38839.57|0
1606740300000|2020-11-30 12:45:00|38840.51|38840.51|38789.92|38789.92|38887.86|38887.86|38773.52|38773.52|0
1606740600000|2020-11-30 12:50:00|38790.55|38790.55|38703.06|38703.06|38806.33|38806.33|38702.69|38702.69|0
1606740900000|2020-11-30 12:55:00|38710.95|38710.95|38664.28|38664.28|38728.03|38728.03|38640.6|38640.6|0
1606741200000|2020-11-30 13:00:00|38663.03|38663.03|38536.59|38536.59|38663.03|38663.03|38520.8|38520.8|0
1606741500000|2020-11-30 13:05:00|38552.37|38552.37|38494.83|38494.83|38576.04|38576.04|38494.83|38494.83|0
1606741800000|2020-11-30 13:10:00|38486.94|38486.94|38542.36|38542.36|38549.44|38549.44|38478.42|38478.42|0
1606742100000|2020-11-30 13:15:00|38526.58|38526.58|38516.2|38516.2|38564.79|38564.79|38502.91|38502.91|0
1606742400000|2020-11-30 13:20:00|38515.58|38515.58|38554.84|38554.84|38560.87|38560.87|38483.39|38483.39|0
1606742700000|2020-11-30 13:25:00|38546.95|38546.95|38584.12|38584.12|38584.12|38584.12|38539.68|38539.68|0
1606743000000|2020-11-30 13:30:00|38568.34|38568.34|38493.34|38493.34|38568.34|38568.34|38493.34|38493.34|0
1606743300000|2020-11-30 13:35:00|38501.23|38501.23|38520.75|38520.75|38528.64|38528.64|38480.67|38480.67|0
1606743600000|2020-11-30 13:40:00|38512.85|38512.85|38498.32|38498.32|38536.53|38536.53|38489.18|38489.18|0
1606743900000|2020-11-30 13:45:00|38497.94|38497.94|38489.3|38489.3|38536.77|38536.77|38480.78|38480.78|0
1606744200000|2020-11-30 13:50:00|38488.05|38488.05|38529.38|38529.38|38529.38|38529.38|38472.27|38472.27|0
1606744500000|2020-11-30 13:55:00|38530|38530|38588.35|38588.35|38608.29|38608.29|38529.38|38529.38|0
1606744800000|2020-11-30 14:00:00|38588.97|38588.97|38522.99|38522.99|38620.85|38620.85|38522.99|38522.99|0
1606745100000|2020-11-30 14:05:00|38515.1|38515.1|38492.67|38492.67|38547.29|38547.29|38467.75|38467.75|0
1606745400000|2020-11-30 14:10:00|38484.78|38484.78|38488.63|38488.63|38524.23|38524.23|38481.72|38481.72|0
1606745700000|2020-11-30 14:15:00|38480.74|38480.74|38416.86|38416.86|38489.25|38489.25|38416.86|38416.86|0
1606746000000|2020-11-30 14:20:00|38417.48|38417.48|38340.15|38340.15|38417.48|38417.48|38308.58|38308.58|0
1606746300000|2020-11-30 14:25:00|38348.04|38348.04|38433.74|38433.74|38441.63|38441.63|38323.78|38323.78|0
1606746600000|2020-11-30 14:30:00|38425.84|38425.84|38558.31|38558.31|38569.13|38569.13|38425.22|38425.22|0
1606746900000|2020-11-30 14:35:00|38566.2|38566.2|38590.88|38590.88|38606.04|38606.04|38535.02|38535.02|0
1606747200000|2020-11-30 14:40:00|38582.98|38582.98|38549.94|38549.94|38582.98|38582.98|38504.07|38504.07|0
1606747500000|2020-11-30 14:45:00|38557.83|38557.83|38557.95|38557.95|38560.32|38560.32|38505.71|38505.71|0
1606747800000|2020-11-30 14:50:00|38557.33|38557.33|38660.77|38660.77|38660.77|38660.77|38556.7|38556.7|0
1606748100000|2020-11-30 14:55:00|38660.14|38660.14|38659.19|38659.19|38703.81|38703.81|38635.23|38635.23|0
1606748400000|2020-11-30 15:00:00|38659.81|38659.81|38648.14|38648.14|38661.3|38661.3|38606.44|38606.44|0
1606748700000|2020-11-30 15:05:00|38656.03|38656.03|38741.6|38741.6|38797.88|38797.88|38656.03|38656.03|0
1606749000000|2020-11-30 15:10:00|38742.85|38742.85|38666.4|38666.4|38751.99|38751.99|38666.4|38666.4|0
1606749300000|2020-11-30 15:15:00|38658.51|38658.51|38680.65|38680.65|38680.65|38680.65|38634.21|38634.21|0
1606749600000|2020-11-30 15:20:00|38681.4|38681.4|38744.91|38744.91|38746.4|38746.4|38681.4|38681.4|0
1606749900000|2020-11-30 15:25:00|38737.01|38737.01|38710.75|38710.75|38737.01|38737.01|38685.84|38685.84|0
1606750200000|2020-11-30 15:30:00|38711.38|38711.38|38743.5|38743.5|38764.64|38764.64|38664.03|38664.03|0
1606750500000|2020-11-30 15:35:00|38742.88|38742.88|38744.13|38744.13|38759.53|38759.53|38697.4|38697.4|0
1606750800000|2020-11-30 15:40:00|38743.5|38743.5|38854.56|38854.56|38862.46|38862.46|38735.61|38735.61|0
1606751100000|2020-11-30 15:45:00|38862.46|38862.46|38883.2|38883.2|38909.18|38909.18|38846.67|38846.67|0
1606751400000|2020-11-30 15:50:00|38875.31|38875.31|38801.12|38801.12|38890.85|38890.85|38800.93|38800.93|0
1606751700000|2020-11-30 15:55:00|38801.74|38801.74|38800.86|38800.86|38824.53|38824.53|38780.31|38780.31|0
1606752000000|2020-11-30 16:00:00|38792.97|38792.97|38817.28|38817.28|38887.47|38887.47|38792.72|38792.72|0
1606752300000|2020-11-30 16:05:00|38809.39|38809.39|38681.88|38681.88|38809.39|38809.39|38681.13|38681.13|0
1606752600000|2020-11-30 16:10:00|38689.77|38689.77|38752.9|38752.9|38779.38|38779.38|38689.77|38689.77|0
1606752900000|2020-11-30 16:15:00|38760.79|38760.79|38684.45|38684.45|38776.57|38776.57|38684.26|38684.26|0
1606753200000|2020-11-30 16:20:00|38692.34|38692.34|38726.37|38726.37|38744.22|38744.22|38692.34|38692.34|0
1606753500000|2020-11-30 16:25:00|38718.48|38718.48|38641.2|38641.2|38756.5|38756.5|38641.2|38641.2|0
1606810500000|2020-12-01 08:15:00|38505.04|38505.04|38548.21|38548.21|38556.1|38556.1|38434.26|38434.26|0
1606810800000|2020-12-01 08:20:00|38540.32|38540.32|38522.05|38522.05|38591.82|38591.82|38522.05|38522.05|0
1606811100000|2020-12-01 08:25:00|38529.94|38529.94|38441.47|38441.47|38537.83|38537.83|38433.58|38433.58|0
1606811400000|2020-12-01 08:30:00|38433.58|38433.58|38442.1|38442.1|38450.61|38450.61|38400.77|38400.77|0
1606811700000|2020-12-01 08:35:00|38443.34|38443.34|38434.83|38434.83|38481.55|38481.55|38402.64|38402.64|0
1606812000000|2020-12-01 08:40:00|38442.72|38442.72|38428.81|38428.81|38467.02|38467.02|38396|38396|0
1606812300000|2020-12-01 08:45:00|38436.7|38436.7|38429.44|38429.44|38485.3|38485.3|38422.79|38422.79|0
1606812600000|2020-12-01 08:50:00|38427.57|38427.57|38412.48|38412.48|38476.16|38476.16|38411.16|38411.16|0
1606812900000|2020-12-01 08:55:00|38404.59|38404.59|38549.12|38549.12|38557.01|38557.01|38404.59|38404.59|0
1606813200000|2020-12-01 09:00:00|38541.23|38541.23|38551.19|38551.19|38559.7|38559.7|38496.37|38496.37|0
1606813500000|2020-12-01 09:05:00|38551.81|38551.81|38573.73|38573.73|38586.4|38586.4|38534.16|38534.16|0
1606813800000|2020-12-01 09:10:00|38565.84|38565.84|38557.95|38557.95|38575.6|38575.6|38533.03|38533.03|0
1606814100000|2020-12-01 09:15:00|38559.82|38559.82|38533.03|38533.03|38609.04|38609.04|38533.03|38533.03|0
1606814400000|2020-12-01 09:20:00|38533.66|38533.66|38527.01|38527.01|38542.79|38542.79|38470.53|38470.53|0
1606814700000|2020-12-01 09:25:00|38534.9|38534.9|38446.25|38446.25|38534.9|38534.9|38446.25|38446.25|0
1606815000000|2020-12-01 09:30:00|38445|38445|38450.82|38450.82|38464.11|38464.11|38426.48|38426.48|0
1606815300000|2020-12-01 09:35:00|38449.57|38449.57|38468.26|38468.26|38468.26|38468.26|38437.94|38437.94|0
1606815600000|2020-12-01 09:40:00|38467.64|38467.64|38485.29|38485.29|38510.83|38510.83|38443.97|38443.97|0
1606815900000|2020-12-01 09:45:00|38468.89|38468.89|38513.95|38513.95|38513.95|38513.95|38468.89|38468.89|0
1606816200000|2020-12-01 09:50:00|38512.08|38512.08|38487.16|38487.16|38512.08|38512.08|38454.35|38454.35|0
1606816500000|2020-12-01 09:55:00|38489.65|38489.65|38488.4|38488.4|38489.65|38489.65|38479.27|38479.27|0
1606816800000|2020-12-01 10:00:00|38486.54|38486.54|38478.02|38478.02|38512.7|38512.7|38478.02|38478.02|0
1606817100000|2020-12-01 10:05:00|38485.91|38485.91|38467.16|38467.16|38485.91|38485.91|38465.91|38465.91|0
1606817400000|2020-12-01 10:10:00|38475.05|38475.05|38436.97|38436.97|38499.1|38499.1|38434.53|38434.53|0
1606817700000|2020-12-01 10:15:00|38438.21|38438.21|38480.84|38480.84|38497.87|38497.87|38430.94|38430.94|0
1606818000000|2020-12-01 10:20:00|38478.97|38478.97|38471.66|38471.66|38500.98|38500.98|38463.19|38463.19|0
1606818300000|2020-12-01 10:25:00|38487.44|38487.44|38456.92|38456.92|38487.44|38487.44|38449.03|38449.03|0
1606818600000|2020-12-01 10:30:00|38464.81|38464.81|38447.87|38447.87|38465.52|38465.52|38441.22|38441.22|0
1606818900000|2020-12-01 10:35:00|38455.76|38455.76|38435|38435|38456.38|38456.38|38414.44|38414.44|0
1606819200000|2020-12-01 10:40:00|38442.89|38442.89|38451.4|38451.4|38468.43|38468.43|38442.89|38442.89|0
1606819500000|2020-12-01 10:45:00|38459.29|38459.29|38468.63|38468.63|38468.63|38468.63|38447.25|38447.25|0
1606819800000|2020-12-01 10:50:00|38468.01|38468.01|38451.61|38451.61|38469.26|38469.26|38451.61|38451.61|0
1606820100000|2020-12-01 10:55:00|38450.36|38450.36|38470.63|38470.63|38483.3|38483.3|38449.11|38449.11|0
1606820400000|2020-12-01 11:00:00|38478.52|38478.52|38514.24|38514.24|38522.75|38522.75|38460.25|38460.25|0
1606820700000|2020-12-01 11:05:00|38506.35|38506.35|38488.08|38488.08|38514.24|38514.24|38472.29|38472.29|0
1606821000000|2020-12-01 11:10:00|38487.45|38487.45|38469.84|38469.84|38487.45|38487.45|38461.33|38461.33|0
1606821300000|2020-12-01 11:15:00|38477.73|38477.73|38505.77|38505.77|38513.66|38513.66|38469.84|38469.84|0
1606821600000|2020-12-01 11:20:00|38497.87|38497.87|38485.12|38485.12|38497.87|38497.87|38468.09|38468.09|0
1606821900000|2020-12-01 11:25:00|38485.74|38485.74|38465.13|38465.13|38493.64|38493.64|38462.07|38462.07|0
1606822200000|2020-12-01 11:30:00|38457.23|38457.23|38463.26|38463.26|38480.29|38480.29|38448.72|38448.72|0
1606822500000|2020-12-01 11:35:00|38463.07|38463.07|38455.76|38455.76|38473.41|38473.41|38455.76|38455.76|0
1606822800000|2020-12-01 11:40:00|38456.39|38456.39|38454.52|38454.52|38462.41|38462.41|38453.27|38453.27|0
1606823100000|2020-12-01 11:45:00|38455.14|38455.14|38453.27|38453.27|38470.3|38470.3|38445.38|38445.38|0
1606823400000|2020-12-01 11:50:00|38461.16|38461.16|38452.03|38452.03|38486.08|38486.08|38437.49|38437.49|0
1606823700000|2020-12-01 11:55:00|38453.9|38453.9|38464.28|38464.28|38478.81|38478.81|38446|38446|0
1606824000000|2020-12-01 12:00:00|38456.39|38456.39|38478.81|38478.81|38478.81|38478.81|38454.52|38454.52|0
1606824300000|2020-12-01 12:05:00|38463.03|38463.03|38456.57|38456.57|38463.22|38463.22|38447.44|38447.44|0
1606824600000|2020-12-01 12:10:00|38457.82|38457.82|38457.2|38457.2|38473.6|38473.6|38457.2|38457.2|0
1606824900000|2020-12-01 12:15:00|38449.31|38449.31|38425.01|38425.01|38465.71|38465.71|38425.01|38425.01|0
1606825200000|2020-12-01 12:20:00|38417.12|38417.12|38448.68|38448.68|38464.46|38464.46|38416.93|38416.93|0
1606825500000|2020-12-01 12:25:00|38440.79|38440.79|38369.81|38369.81|38448.68|38448.68|38369.81|38369.81|0
1606825800000|2020-12-01 12:30:00|38377.7|38377.7|38401.19|38401.19|38409.08|38409.08|38354.03|38354.03|0
1606826100000|2020-12-01 12:35:00|38393.3|38393.3|38409.37|38409.37|38425.15|38425.15|38393.3|38393.3|0
1606826400000|2020-12-01 12:40:00|38409.99|38409.99|38370.54|38370.54|38417.88|38417.88|38354.13|38354.13|0
1606826700000|2020-12-01 12:45:00|38378.43|38378.43|38276.43|38276.43|38378.43|38378.43|38275.81|38275.81|0
1606827000000|2020-12-01 12:50:00|38284.32|38284.32|38264.99|38264.99|38308.18|38308.18|38255.04|38255.04|0
1606827300000|2020-12-01 12:55:00|38265.61|38265.61|38218.89|38218.89|38267.48|38267.48|38186.7|38186.7|0
1606827600000|2020-12-01 13:00:00|38226.78|38226.78|38237.75|38237.75|38277.2|38277.2|38221.38|38221.38|0
1606827900000|2020-12-01 13:05:00|38229.85|38229.85|38266.82|38266.82|38282.6|38282.6|38220.1|38220.1|0
1606828200000|2020-12-01 13:10:00|38282.6|38282.6|38277.2|38277.2|38290.49|38290.49|38258.31|38258.31|0
1606828500000|2020-12-01 13:15:00|38269.31|38269.31|38277.2|38277.2|38300.87|38300.87|38260.8|38260.8|0
1606828800000|2020-12-01 13:20:00|38278.45|38278.45|38310.01|38310.01|38317.9|38317.9|38278.45|38278.45|0
1606829100000|2020-12-01 13:25:00|38310.63|38310.63|38370.52|38370.52|38378.41|38378.41|38296.72|38296.72|0
1606829400000|2020-12-01 13:30:00|38378.41|38378.41|38374.68|38374.68|38378.41|38378.41|38346.23|38346.23|0
1606829700000|2020-12-01 13:35:00|38366.79|38366.79|38346.85|38346.85|38385.68|38385.68|38346.85|38346.85|0
1606830000000|2020-12-01 13:40:00|38345.6|38345.6|38368.03|38368.03|38375.92|38375.92|38344.98|38344.98|0
1606830300000|2020-12-01 13:45:00|38360.14|38360.14|38326.08|38326.08|38360.14|38360.14|38318.82|38318.82|0
1606830600000|2020-12-01 13:50:00|38310.3|38310.3|38263.83|38263.83|38311.55|38311.55|38262.58|38262.58|0
1606830900000|2020-12-01 13:55:00|38248.04|38248.04|38222.5|38222.5|38256.56|38256.56|38215.23|38215.23|0
1606831200000|2020-12-01 14:00:00|38230.39|38230.39|38245.74|38245.74|38246.8|38246.8|38213.99|38213.99|0
1606831500000|2020-12-01 14:05:00|38237.85|38237.85|38238.04|38238.04|38245.74|38245.74|38214.18|38214.18|0
1606831800000|2020-12-01 14:10:00|38245.93|38245.93|38223.94|38223.94|38247.61|38247.61|38216.04|38216.04|0
1606832100000|2020-12-01 14:15:00|38216.04|38216.04|38214.8|38214.8|38222.69|38222.69|38199.02|38199.02|0
1606832400000|2020-12-01 14:20:00|38206.91|38206.91|38222.69|38222.69|38232.45|38232.45|38199.83|38199.83|0
1606832700000|2020-12-01 14:25:00|38230.58|38230.58|38198.1|38198.1|38239.09|38239.09|38197.48|38197.48|0
1606833000000|2020-12-01 14:30:00|38205.99|38205.99|38292.36|38292.36|38302.74|38302.74|38198.1|38198.1|0
1606833300000|2020-12-01 14:35:00|38291.12|38291.12|38216.56|38216.56|38331.82|38331.82|38216.56|38216.56|0
1606833600000|2020-12-01 14:40:00|38217.19|38217.19|38257.89|38257.89|38257.89|38257.89|38209.29|38209.29|0
1606833900000|2020-12-01 14:45:00|38258.51|38258.51|38234.84|38234.84|38267.02|38267.02|38226.94|38226.94|0
1606834200000|2020-12-01 14:50:00|38242.73|38242.73|38283.72|38283.72|38316.53|38316.53|38242.73|38242.73|0
1606834500000|2020-12-01 14:55:00|38275.83|38275.83|38223.08|38223.08|38283.72|38283.72|38206.68|38206.68|0
1606834800000|2020-12-01 15:00:00|38238.86|38238.86|38214.96|38214.96|38325.67|38325.67|38207.07|38207.07|0
1606835100000|2020-12-01 15:05:00|38207.07|38207.07|38184.52|38184.52|38231.99|38231.99|38168.86|38168.86|0
1606835400000|2020-12-01 15:10:00|38176.62|38176.62|38122.64|38122.64|38184.89|38184.89|38081.57|38081.57|0
1606835700000|2020-12-01 15:15:00|38114.75|38114.75|38066.78|38066.78|38114.75|38114.75|38050.38|38050.38|0
1606836000000|2020-12-01 15:20:00|38066.6|38066.6|38085.06|38085.06|38085.06|38085.06|38020.06|38020.06|0
1606836300000|2020-12-01 15:25:00|38092.95|38092.95|38115.26|38115.26|38115.26|38115.26|38043.92|38043.92|0
1606836600000|2020-12-01 15:30:00|38115.88|38115.88|38084.45|38084.45|38123.77|38123.77|38075.8|38075.8|0
1606836900000|2020-12-01 15:35:00|38076.56|38076.56|37988.51|37988.51|38093.58|38093.58|37972.73|37972.73|0
1606837200000|2020-12-01 15:40:00|37996.4|37996.4|38022.31|38022.31|38060.83|38060.83|37996.4|37996.4|0
1606837500000|2020-12-01 15:45:00|38014.42|38014.42|37915.09|37915.09|38022.64|38022.64|37905.33|37905.33|0
1606837800000|2020-12-01 15:50:00|37916.34|37916.34|37928.77|37928.77|37953.07|37953.07|37909.88|37909.88|0
1606838100000|2020-12-01 15:55:00|37930.02|37930.02|37867.18|37867.18|37937.91|37937.91|37843.51|37843.51|0
1606838400000|2020-12-01 16:00:00|37859.29|37859.29|37781.92|37781.92|37860.21|37860.21|37781.92|37781.92|0
1606838700000|2020-12-01 16:05:00|37789.81|37789.81|37577.28|37577.28|37791.68|37791.68|37569.39|37569.39|0
1606839000000|2020-12-01 16:10:00|37576.66|37576.66|37593.44|37593.44|37616.93|37616.93|37527.63|37527.63|0
1606839300000|2020-12-01 16:15:00|37585.55|37585.55|37617.74|37617.74|37632.27|37632.27|37554.61|37554.61|0
1606839600000|2020-12-01 16:20:00|37617.36|37617.36|37547.63|37547.63|37625.87|37625.87|37546.68|37546.68|0
1606839900000|2020-12-01 16:25:00|37547.44|37547.44|37535.88|37535.88|37563.04|37563.04|37505.8|37505.8|0
1606896900000|2020-12-02 08:15:00|37580.94|37580.94|37605.44|37605.44|37613.33|37613.33|37519.88|37519.88|0
1606897200000|2020-12-02 08:20:00|37613.33|37613.33|37583.34|37583.34|37650.3|37650.3|37582.09|37582.09|0
1606897500000|2020-12-02 08:25:00|37582.09|37582.09|37511.88|37511.88|37596.63|37596.63|37495.71|37495.71|0
1606897800000|2020-12-02 08:30:00|37527.66|37527.66|37430.16|37430.16|37566.49|37566.49|37430.16|37430.16|0
1606898100000|2020-12-02 08:35:00|37438.05|37438.05|37509.73|37509.73|37509.73|37509.73|37430.16|37430.16|0
1606898400000|2020-12-02 08:40:00|37509.11|37509.11|37491.16|37491.16|37517|37517|37475.38|37475.38|0
1606898700000|2020-12-02 08:45:00|37499.05|37499.05|37606.51|37606.51|37607.76|37607.76|37469.12|37469.12|0
1606899000000|2020-12-02 08:50:00|37605.89|37605.89|37670.26|37670.26|37693.31|37693.31|37604.64|37604.64|0
1606899300000|2020-12-02 08:55:00|37669.64|37669.64|37690.41|37690.41|37698.3|37698.3|37638.28|37638.28|0
1606899600000|2020-12-02 09:00:00|37688.54|37688.54|37745.66|37745.66|37771.2|37771.2|37688.54|37688.54|0
1606899900000|2020-12-02 09:05:00|37745.03|37745.03|37681.28|37681.28|37775.35|37775.35|37680.66|37680.66|0
1606900200000|2020-12-02 09:10:00|37689.17|37689.17|37663.63|37663.63|37712.22|37712.22|37663.63|37663.63|0
1606900500000|2020-12-02 09:15:00|37671.52|37671.52|37721.47|37721.47|37723.96|37723.96|37670.28|37670.28|0
1606900800000|2020-12-02 09:20:00|37705.69|37705.69|37699.17|37699.17|37729.98|37729.98|37665.61|37665.61|0
1606901100000|2020-12-02 09:25:00|37700.42|37700.42|37692.52|37692.52|37708.93|37708.93|37659.71|37659.71|0
1606901400000|2020-12-02 09:30:00|37695.01|37695.01|37591.85|37591.85|37702.91|37702.91|37591.22|37591.22|0
1606901700000|2020-12-02 09:35:00|37591.22|37591.22|37648.54|37648.54|37648.54|37648.54|37562.36|37562.36|0
1606902000000|2020-12-02 09:40:00|37647.92|37647.92|37666.12|37666.12|37666.12|37666.12|37634.43|37634.43|0
1606902300000|2020-12-02 09:45:00|37650.34|37650.34|37652.46|37652.46|37693.17|37693.17|37633.93|37633.93|0
1606902600000|2020-12-02 09:50:00|37653.09|37653.09|37666.93|37666.93|37674.82|37674.82|37643.2|37643.2|0
1606902900000|2020-12-02 09:55:00|37667.24|37667.24|37694.34|37694.34|37694.34|37694.34|37627.47|37627.47|0
1606903200000|2020-12-02 10:00:00|37702.23|37702.23|37656.75|37656.75|37705.34|37705.34|37656.75|37656.75|0
1606903500000|2020-12-02 10:05:00|37648.86|37648.86|37668.86|37668.86|37691.29|37691.29|37640.97|37640.97|0
1606903800000|2020-12-02 10:10:00|37660.97|37660.97|37659.55|37659.55|37667.61|37667.61|37626.91|37626.91|0
1606904100000|2020-12-02 10:15:00|37667.44|37667.44|37690.49|37690.49|37732.44|37732.44|37666.19|37666.19|0
1606904400000|2020-12-02 10:20:00|37682.6|37682.6|37700.25|37700.25|37700.87|37700.87|37668.06|37668.06|0
1606904700000|2020-12-02 10:25:00|37699|37699|37715.12|37715.12|37738.42|37738.42|37691.11|37691.11|0
1606905000000|2020-12-02 10:30:00|37707.23|37707.23|37675.04|37675.04|37708.48|37708.48|37651.37|37651.37|0
1606905300000|2020-12-02 10:35:00|37682.94|37682.94|37707.23|37707.23|37722.39|37722.39|37682.94|37682.94|0
1606905600000|2020-12-02 10:40:00|37691.45|37691.45|37686.92|37686.92|37691.45|37691.45|37650.75|37650.75|0
1606905900000|2020-12-02 10:45:00|37686.3|37686.3|37694.19|37694.19|37694.19|37694.19|37662|37662|0
1606906200000|2020-12-02 10:50:00|37686.3|37686.3|37691.7|37691.7|37695.43|37695.43|37644.35|37644.35|0
1606906500000|2020-12-02 10:55:00|37692.32|37692.32|37702.7|37702.7|37718.48|37718.48|37684.43|37684.43|0
1606906800000|2020-12-02 11:00:00|37702.08|37702.08|37702.08|37702.08|37717.86|37717.86|37670.51|37670.51|0
1606907100000|2020-12-02 11:05:00|37694.19|37694.19|37662|37662|37694.19|37694.19|37662|37662|0
1606907400000|2020-12-02 11:10:00|37669.89|37669.89|37654.73|37654.73|37669.89|37669.89|37654.73|37654.73|0
1606907700000|2020-12-02 11:15:00|37655.35|37655.35|37603.23|37603.23|37655.35|37655.35|37594.09|37594.09|0
1606908000000|2020-12-02 11:20:00|37611.12|37611.12|37609.88|37609.88|37626.9|37626.9|37595.34|37595.34|0
1606908300000|2020-12-02 11:25:00|37601.98|37601.98|37595.34|37595.34|37617.77|37617.77|37594.09|37594.09|0
1606908600000|2020-12-02 11:30:00|37595.96|37595.96|37590.56|37590.56|37605.72|37605.72|37588.69|37588.69|0
1606908900000|2020-12-02 11:35:00|37582.67|37582.67|37503.14|37503.14|37605.72|37605.72|37502.51|37502.51|0
1606909200000|2020-12-02 11:40:00|37495.25|37495.25|37465.22|37465.22|37520.54|37520.54|37464.93|37464.93|0
1606909500000|2020-12-02 11:45:00|37457.33|37457.33|37464.55|37464.55|37504.05|37504.05|37457.33|37457.33|0
1606909800000|2020-12-02 11:50:00|37472.44|37472.44|37473.17|37473.17|37511.38|37511.38|37471.3|37471.3|0
1606910100000|2020-12-02 11:55:00|37465.28|37465.28|37453.7|37453.7|37483.24|37483.24|37435.67|37435.67|0
1606910400000|2020-12-02 12:00:00|37453.08|37453.08|37462.83|37462.83|37462.83|37462.83|37430.03|37430.03|0
1606910700000|2020-12-02 12:05:00|37470.73|37470.73|37518.69|37518.69|37518.69|37518.69|37454.94|37454.94|0
1606911000000|2020-12-02 12:10:00|37510.8|37510.8|37477.99|37477.99|37510.8|37510.8|37454.32|37454.32|0
1606911300000|2020-12-02 12:15:00|37470.1|37470.1|37491.72|37491.72|37545.05|37545.05|37470.1|37470.1|0
1606911600000|2020-12-02 12:20:00|37483.82|37483.82|37434.28|37434.28|37483.82|37483.82|37434.28|37434.28|0
1606911900000|2020-12-02 12:25:00|37442.17|37442.17|37464.93|37464.93|37472.49|37472.49|37438.23|37438.23|0
1606912200000|2020-12-02 12:30:00|37472.82|37472.82|37519.67|37519.67|37519.67|37519.67|37455.79|37455.79|0
1606912500000|2020-12-02 12:35:00|37518.43|37518.43|37463.61|37463.61|37534.21|37534.21|37463.61|37463.61|0
1606912800000|2020-12-02 12:40:00|37455.72|37455.72|37424.78|37424.78|37472.75|37472.75|37416.89|37416.89|0
1606913100000|2020-12-02 12:45:00|37432.67|37432.67|37412.73|37412.73|37432.67|37432.67|37401.73|37401.73|0
1606913400000|2020-12-02 12:50:00|37420.62|37420.62|37369.87|37369.87|37420.62|37420.62|37349.6|37349.6|0
1606913700000|2020-12-02 12:55:00|37354.09|37354.09|37337.54|37337.54|37370.02|37370.02|37330.56|37330.56|0
1606914000000|2020-12-02 13:00:00|37361.21|37361.21|37378.37|37378.37|37386.26|37386.26|37322.51|37322.51|0
1606914300000|2020-12-02 13:05:00|37386.26|37386.26|37370.48|37370.48|37395.4|37395.4|37370.48|37370.48|0
1606914600000|2020-12-02 13:10:00|37378.37|37378.37|37404.29|37404.29|37427.96|37427.96|37362.59|37362.59|0
1606914900000|2020-12-02 13:15:00|37412.18|37412.18|37432.07|37432.07|37445.61|37445.61|37404.29|37404.29|0
1606915200000|2020-12-02 13:20:00|37439.96|37439.96|37441.5|37441.5|37441.5|37441.5|37408.4|37408.4|0
1606915500000|2020-12-02 13:25:00|37439.63|37439.63|37414.8|37414.8|37439.63|37439.63|37407.2|37407.2|0
1606915800000|2020-12-02 13:30:00|37422.69|37422.69|37475.02|37475.02|37484.78|37484.78|37414.8|37414.8|0
1606916100000|2020-12-02 13:35:00|37473.77|37473.77|37502.52|37502.52|37503.75|37503.75|37464.93|37464.93|0
1606916400000|2020-12-02 13:40:00|37510.41|37510.41|37439.01|37439.01|37510.41|37510.41|37439.01|37439.01|0
1606916700000|2020-12-02 13:45:00|37446.9|37446.9|37465.8|37465.8|37496.12|37496.12|37439.01|37439.01|0
1606917000000|2020-12-02 13:50:00|37473.69|37473.69|37504.63|37504.63|37512.52|37512.52|37465.18|37465.18|0
1606917300000|2020-12-02 13:55:00|37496.74|37496.74|37413.76|37413.76|37496.74|37496.74|37405.87|37405.87|0
1606917600000|2020-12-02 14:00:00|37413.14|37413.14|37367.79|37367.79|37413.14|37413.14|37342.25|37342.25|0
1606917900000|2020-12-02 14:05:00|37359.9|37359.9|37375.68|37375.68|37375.68|37375.68|37327.09|37327.09|0
1606918200000|2020-12-02 14:10:00|37383.57|37383.57|37334.73|37334.73|37407.25|37407.25|37326.84|37326.84|0
1606918500000|2020-12-02 14:15:00|37333.49|37333.49|37314.03|37314.03|37340.14|37340.14|37306.14|37306.14|0
1606918800000|2020-12-02 14:20:00|37321.92|37321.92|37308.96|37308.96|37348.08|37348.08|37308.96|37308.96|0
1606919100000|2020-12-02 14:25:00|37316.85|37316.85|37341.67|37341.67|37373.52|37373.52|37316.85|37316.85|0
1606919400000|2020-12-02 14:30:00|37341.04|37341.04|37444.8|37444.8|37452.69|37452.69|37333.15|37333.15|0
1606919700000|2020-12-02 14:35:00|37452.69|37452.69|37466.18|37466.18|37507.51|37507.51|37438.15|37438.15|0
1606920000000|2020-12-02 14:40:00|37474.07|37474.07|37389.27|37389.27|37474.07|37474.07|37380.75|37380.75|0
1606920300000|2020-12-02 14:45:00|37397.16|37397.16|37347.51|37347.51|37411.07|37411.07|37307.86|37307.86|0
1606920600000|2020-12-02 14:50:00|37355.4|37355.4|37427.03|37427.03|37427.04|37427.04|37355.4|37355.4|0
1606920900000|2020-12-02 14:55:00|37428.27|37428.27|37343.34|37343.34|37428.27|37428.27|37343.34|37343.34|0
1606921200000|2020-12-02 15:00:00|37342.78|37342.78|37266.8|37266.8|37365.52|37365.52|37266.8|37266.8|0
1606921500000|2020-12-02 15:05:00|37258.91|37258.91|37203.61|37203.61|37297.55|37297.55|37202.99|37202.99|0
1606921800000|2020-12-02 15:10:00|37211.5|37211.5|37148.71|37148.71|37227.29|37227.29|37140.82|37140.82|0
1606922100000|2020-12-02 15:15:00|37156.6|37156.6|37256.69|37256.69|37279.74|37279.74|37148.71|37148.71|0
1606922400000|2020-12-02 15:20:00|37264.58|37264.58|37198.14|37198.14|37272.41|37272.41|37183.6|37183.6|0
1606922700000|2020-12-02 15:25:00|37190.25|37190.25|37143.23|37143.23|37198.14|37198.14|37120.18|37120.18|0
1606923000000|2020-12-02 15:30:00|37151.12|37151.12|37157.97|37157.97|37187.67|37187.67|37136.59|37136.59|0
1606923300000|2020-12-02 15:35:00|37157.35|37157.35|37139.57|37139.57|37165.53|37165.53|37112.16|37112.16|0
1606923600000|2020-12-02 15:40:00|37131.68|37131.68|37115.9|37115.9|37163.87|37163.87|37107.39|37107.39|0
1606923900000|2020-12-02 15:45:00|37116.09|37116.09|37173.16|37173.16|37173.16|37173.16|37107.61|37107.61|0
1606924200000|2020-12-02 15:50:00|37165.27|37165.27|37160.45|37160.45|37189.2|37189.2|37157.29|37157.29|0
1606924500000|2020-12-02 15:55:00|37168.34|37168.34|37142.97|37142.97|37183.05|37183.05|37142.97|37142.97|0
1606924800000|2020-12-02 16:00:00|37150.86|37150.86|37121.16|37121.16|37167.26|37167.26|37121.16|37121.16|0
1606925100000|2020-12-02 16:05:00|37113.27|37113.27|37089.47|37089.47|37131.17|37131.17|37089.47|37089.47|0
1606925400000|2020-12-02 16:10:00|37088.85|37088.85|37086.98|37086.98|37113.52|37113.52|37071.2|37071.2|0
1606925700000|2020-12-02 16:15:00|37079.09|37079.09|37100.27|37100.27|37101.27|37101.27|37064.97|37064.97|0
1606926000000|2020-12-02 16:20:00|37099.98|37099.98|37098.18|37098.18|37106.07|37106.07|37066.91|37066.91|0
1606926300000|2020-12-02 16:25:00|37106.07|37106.07|37166.13|37166.13|37166.13|37166.13|37098.18|37098.18|0
1606983300000|2020-12-03 08:15:00|37358.96|37358.96|37270.9|37270.9|37369.34|37369.34|37224.68|37224.68|0
1606983600000|2020-12-03 08:20:00|37271.52|37271.52|37215.13|37215.13|37271.52|37271.52|37175.68|37175.68|0
1606983900000|2020-12-03 08:25:00|37207.24|37207.24|37060.54|37060.54|37208.49|37208.49|37060.54|37060.54|0
1606984200000|2020-12-03 08:30:00|37076.32|37076.32|37106.51|37106.51|37138.08|37138.08|37076.32|37076.32|0
1606984500000|2020-12-03 08:35:00|37122.3|37122.3|37079.6|37079.6|37122.3|37122.3|37069.63|37069.63|0
1606984800000|2020-12-03 08:40:00|37087.49|37087.49|37108.35|37108.35|37117.48|37117.48|37070.14|37070.14|0
1606985100000|2020-12-03 08:45:00|37116.24|37116.24|37098.41|37098.41|37140.53|37140.53|37081.14|37081.14|0
1606985400000|2020-12-03 08:50:00|37090.52|37090.52|37023.28|37023.28|37090.52|37090.52|37015.39|37015.39|0
1606985700000|2020-12-03 08:55:00|37015.39|37015.39|36993.59|36993.59|37023.28|37023.28|36967.42|36967.42|0
1606986000000|2020-12-03 09:00:00|37001.48|37001.48|37006.08|37006.08|37043.54|37043.54|36985.7|36985.7|0
1606986300000|2020-12-03 09:05:00|37013.97|37013.97|36925.3|36925.3|37031.62|37031.62|36925.3|36925.3|0
1606986600000|2020-12-03 09:10:00|36933.19|36933.19|36877.33|36877.33|36933.19|36933.19|36868.82|36868.82|0
1606986900000|2020-12-03 09:15:00|36869.44|36869.44|36962.72|36962.72|36962.72|36962.72|36836.63|36836.63|0
1606987200000|2020-12-03 09:20:00|36954.82|36954.82|36913.3|36913.3|36962.72|36962.72|36905.41|36905.41|0
1606987500000|2020-12-03 09:25:00|36913.92|36913.92|36905.41|36905.41|36929.08|36929.08|36847.68|36847.68|0
1606987800000|2020-12-03 09:30:00|36913.3|36913.3|36887.34|36887.34|36921.19|36921.19|36855.77|36855.77|0
1606988100000|2020-12-03 09:35:00|36886.71|36886.71|36858.97|36858.97|36919.19|36919.19|36846.31|36846.31|0
1606988400000|2020-12-03 09:40:00|36850.46|36850.46|36826.8|36826.8|36874.64|36874.64|36795.73|36795.73|0
1606988700000|2020-12-03 09:45:00|36834.69|36834.69|36770.65|36770.65|36834.69|36834.69|36745.73|36745.73|0
1606989000000|2020-12-03 09:50:00|36754.87|36754.87|36813.84|36813.84|36821.73|36821.73|36746.98|36746.98|0
1606989300000|2020-12-03 09:55:00|36813.55|36813.55|36794.78|36794.78|36820.2|36820.2|36779.63|36779.63|0
1606989600000|2020-12-03 10:00:00|36795.41|36795.41|36790.01|36790.01|36837.35|36837.35|36787.52|36787.52|0
1606989900000|2020-12-03 10:05:00|36782.12|36782.12|36745.41|36745.41|36791.87|36791.87|36745.41|36745.41|0
1606990200000|2020-12-03 10:10:00|36737.52|36737.52|36722.36|36722.36|36761.19|36761.19|36714.47|36714.47|0
1606990500000|2020-12-03 10:15:00|36721.11|36721.11|36746.05|36746.05|36767.85|36767.85|36713.11|36713.11|0
1606990800000|2020-12-03 10:20:00|36746.67|36746.67|36807.15|36807.15|36807.15|36807.15|36725.75|36725.75|0
1606991100000|2020-12-03 10:25:00|36791.37|36791.37|36803.79|36803.79|36835.6|36835.6|36791.37|36791.37|0
1606991400000|2020-12-03 10:30:00|36811.68|36811.68|36793.79|36793.79|36820.82|36820.82|36785.89|36785.89|0
1606991700000|2020-12-03 10:35:00|36801.68|36801.68|36795.03|36795.03|36801.68|36801.68|36770.11|36770.11|0
1606992000000|2020-12-03 10:40:00|36787.14|36787.14|36786.89|36786.89|36818.46|36818.46|36780.49|36780.49|0
1606992300000|2020-12-03 10:45:00|36794.78|36794.78|36844|36844|36844|36844|36794.78|36794.78|0
1606992600000|2020-12-03 10:50:00|36836.11|36836.11|36875.56|36875.56|36875.56|36875.56|36817.84|36817.84|0
1606992900000|2020-12-03 10:55:00|36876.19|36876.19|36868.55|36868.55|36891.35|36891.35|36844.62|36844.62|0
1606993200000|2020-12-03 11:00:00|36884.34|36884.34|36861.25|36861.25|36892.85|36892.85|36844.26|36844.26|0
1606993500000|2020-12-03 11:05:00|36860.62|36860.62|36849.54|36849.54|36885|36885|36842.76|36842.76|0
1606993800000|2020-12-03 11:10:00|36850.16|36850.16|36863.08|36863.08|36910.42|36910.42|36849.87|36849.87|0
1606994100000|2020-12-03 11:15:00|36862.45|36862.45|36861.83|36861.83|36885.51|36885.51|36853.94|36853.94|0
1606994400000|2020-12-03 11:20:00|36869.72|36869.72|36911.17|36911.17|36927.83|36927.83|36853.94|36853.94|0
1606994700000|2020-12-03 11:25:00|36911.54|36911.54|36894.4|36894.4|36927.7|36927.7|36894.4|36894.4|0
1606995000000|2020-12-03 11:30:00|36894.02|36894.02|36853.95|36853.95|36917.08|36917.08|36846.06|36846.06|0
1606995300000|2020-12-03 11:35:00|36861.84|36861.84|36837.54|36837.54|36884.89|36884.89|36814.49|36814.49|0
1606995600000|2020-12-03 11:40:00|36829.65|36829.65|36777.95|36777.95|36837.54|36837.54|36768.81|36768.81|0
1606995900000|2020-12-03 11:45:00|36779.19|36779.19|36774.83|36774.83|36803.49|36803.49|36747|36747|0
1606996200000|2020-12-03 11:50:00|36782.72|36782.72|36734.75|36734.75|36787.08|36787.08|36734.75|36734.75|0
1606996500000|2020-12-03 11:55:00|36736|36736|36739.74|36739.74|36754.89|36754.89|36712.33|36712.33|0
1606996800000|2020-12-03 12:00:00|36747.63|36747.63|36790.32|36790.32|36790.32|36790.32|36739.24|36739.24|0
1606997100000|2020-12-03 12:05:00|36782.43|36782.43|36851.08|36851.08|36859.59|36859.59|36782.43|36782.43|0
1606997400000|2020-12-03 12:10:00|36852.32|36852.32|36877.87|36877.87|36885.13|36885.13|36836.54|36836.54|0
1606997700000|2020-12-03 12:15:00|36885.76|36885.76|36846.3|36846.3|36903.41|36903.41|36845.68|36845.68|0
1606998000000|2020-12-03 12:20:00|36845.68|36845.68|36841.93|36841.93|36846.3|36846.3|36812.86|36812.86|0
1606998300000|2020-12-03 12:25:00|36818.26|36818.26|36792.72|36792.72|36834.66|36834.66|36784.2|36784.2|0
1606998600000|2020-12-03 12:30:00|36792.09|36792.09|36823.03|36823.03|36829.06|36829.06|36775.07|36775.07|0
1606998900000|2020-12-03 12:35:00|36815.14|36815.14|36791.47|36791.47|36815.14|36815.14|36776.31|36776.31|0
1606999200000|2020-12-03 12:40:00|36790.85|36790.85|36791.47|36791.47|36800.61|36800.61|36775.69|36775.69|0
1606999500000|2020-12-03 12:45:00|36799.36|36799.36|36799.36|36799.36|36807.88|36807.88|36783.58|36783.58|0
1606999800000|2020-12-03 12:50:00|36807.25|36807.25|36786.07|36786.07|36816.39|36816.39|36784.82|36784.82|0
1607000100000|2020-12-03 12:55:00|36793.96|36793.96|36850.44|36850.44|36850.44|36850.44|36793.96|36793.96|0
1607000400000|2020-12-03 13:00:00|36849.2|36849.2|36835.28|36835.28|36849.2|36849.2|36816.39|36816.39|0
1607000700000|2020-12-03 13:05:00|36827.39|36827.39|36852.31|36852.31|36875.99|36875.99|36818.88|36818.88|0
1607001000000|2020-12-03 13:10:00|36860.2|36860.2|36946.38|36946.38|36971.92|36971.92|36852.31|36852.31|0
1607001300000|2020-12-03 13:15:00|36954.27|36954.27|36870.58|36870.58|36970.06|36970.06|36852.93|36852.93|0
1607001600000|2020-12-03 13:20:00|36862.69|36862.69|36773.89|36773.89|36870.58|36870.58|36773.4|36773.4|0
1607001900000|2020-12-03 13:25:00|36775.14|36775.14|36799.9|36799.9|36799.9|36799.9|36775.14|36775.14|0
1607002200000|2020-12-03 13:30:00|36800.52|36800.52|36782.48|36782.48|36800.52|36800.52|36767.09|36767.09|0
1607002500000|2020-12-03 13:35:00|36774.59|36774.59|36714.62|36714.62|36782.48|36782.48|36706.73|36706.73|0
1607002800000|2020-12-03 13:40:00|36706.73|36706.73|36724.38|36724.38|36724.38|36724.38|36676.41|36676.41|0
1607003100000|2020-12-03 13:45:00|36716.49|36716.49|36648.58|36648.58|36716.49|36716.49|36640.07|36640.07|0
1607003400000|2020-12-03 13:50:00|36640.69|36640.69|36609.5|36609.5|36648.58|36648.58|36592.1|36592.1|0
1607003700000|2020-12-03 13:55:00|36617.39|36617.39|36692.53|36692.53|36692.53|36692.53|36585.58|36585.58|0
1607004000000|2020-12-03 14:00:00|36684.64|36684.64|36721.93|36721.93|36722.22|36722.22|36660.96|36660.96|0
1607004300000|2020-12-03 14:05:00|36714.04|36714.04|36715.28|36715.28|36730.44|36730.44|36704.28|36704.28|0
1607004600000|2020-12-03 14:10:00|36707.39|36707.39|36722.88|36722.88|36722.88|36722.88|36688.21|36688.21|0
1607004900000|2020-12-03 14:15:00|36714.99|36714.99|36712.5|36712.5|36730.77|36730.77|36688.21|36688.21|0
1607005200000|2020-12-03 14:20:00|36713.12|36713.12|36672.75|36672.75|36728.91|36728.91|36641.81|36641.81|0
1607005500000|2020-12-03 14:25:00|36672.13|36672.13|36641.68|36641.68|36689.52|36689.52|36641.68|36641.68|0
1607005800000|2020-12-03 14:30:00|36649.57|36649.57|36745.27|36745.27|36753.16|36753.16|36619.01|36619.01|0
1607006100000|2020-12-03 14:35:00|36737.38|36737.38|36667.4|36667.4|36759.47|36759.47|36634.46|36634.46|0
1607006400000|2020-12-03 14:40:00|36675.29|36675.29|36725.13|36725.13|36725.13|36725.13|36638.95|36638.95|0
1607006700000|2020-12-03 14:45:00|36740.91|36740.91|36712.08|36712.08|36740.91|36740.91|36672|36672|0
1607007000000|2020-12-03 14:50:00|36719.97|36719.97|36719.74|36719.74|36722.61|36722.61|36663.88|36663.88|0
1607007300000|2020-12-03 14:55:00|36720.12|36720.12|36772.28|36772.28|36780.17|36780.17|36696.44|36696.44|0
1607007600000|2020-12-03 15:00:00|36780.17|36780.17|36705.5|36705.5|36780.79|36780.79|36696.98|36696.98|0
1607007900000|2020-12-03 15:05:00|36697.61|36697.61|36690.05|36690.05|36707.58|36707.58|36667.91|36667.91|0
1607008200000|2020-12-03 15:10:00|36689.43|36689.43|36619.78|36619.78|36689.43|36689.43|36611.89|36611.89|0
1607008500000|2020-12-03 15:15:00|36627.67|36627.67|36625.81|36625.81|36677.89|36677.89|36609.73|36609.73|0
1607008800000|2020-12-03 15:20:00|36625.43|36625.43|36576.09|36576.09|36642.21|36642.21|36576.09|36576.09|0
1607009100000|2020-12-03 15:25:00|36575.46|36575.46|36528.29|36528.29|36590|36590|36528.29|36528.29|0
1607009400000|2020-12-03 15:30:00|36536.18|36536.18|36463.92|36463.92|36545.32|36545.32|36463.3|36463.3|0
1607009700000|2020-12-03 15:35:00|36463.3|36463.3|36451.67|36451.67|36499.02|36499.02|36435.6|36435.6|0
1607010000000|2020-12-03 15:40:00|36443.78|36443.78|36419.48|36419.48|36443.78|36443.78|36395.19|36395.19|0
1607010300000|2020-12-03 15:45:00|36427.37|36427.37|36434.14|36434.14|36443.03|36443.03|36403.9|36403.9|0
1607010600000|2020-12-03 15:50:00|36433.52|36433.52|36477.83|36477.83|36504|36504|36408.6|36408.6|0
1607010900000|2020-12-03 15:55:00|36469.94|36469.94|36407.31|36407.31|36485.1|36485.1|36399.8|36399.8|0
1607011200000|2020-12-03 16:00:00|36406.69|36406.69|36410.26|36410.26|36438.59|36438.59|36378.7|36378.7|0
1607011500000|2020-12-03 16:05:00|36402.37|36402.37|36431.45|36431.45|36447.23|36447.23|36376.21|36376.21|0
1607011800000|2020-12-03 16:10:00|36430.2|36430.2|36454.21|36454.21|36468.41|36468.41|36413.17|36413.17|0
1607012100000|2020-12-03 16:15:00|36453.59|36453.59|36375.8|36375.8|36453.59|36453.59|36375.8|36375.8|0
1607012400000|2020-12-03 16:20:00|36383.69|36383.69|36361.34|36361.34|36417.25|36417.25|36353.45|36353.45|0
1607012700000|2020-12-03 16:25:00|36361.97|36361.97|36357.9|36357.9|36382.77|36382.77|36310.34|36310.34|0
1607069700000|2020-12-04 08:15:00|37032.42|37032.42|36943.5|36943.5|37032.42|37032.42|36923.56|36923.56|0
1607070000000|2020-12-04 08:20:00|36935.6|36935.6|36920.87|36920.87|36990.84|36990.84|36920.87|36920.87|0
1607070300000|2020-12-04 08:25:00|36928.76|36928.76|36923.64|36923.64|36971.49|36971.49|36909.47|36909.47|0
1607070600000|2020-12-04 08:30:00|36924.26|36924.26|36803.4|36803.4|36924.88|36924.88|36803.4|36803.4|0
1607070900000|2020-12-04 08:35:00|36802.78|36802.78|36851.17|36851.17|36851.17|36851.17|36778.28|36778.28|0
1607071200000|2020-12-04 08:40:00|36852.41|36852.41|36806.31|36806.31|36852.41|36852.41|36806.31|36806.31|0
1607071500000|2020-12-04 08:45:00|36814.2|36814.2|36826.25|36826.25|36848.26|36848.26|36789.91|36789.91|0
1607071800000|2020-12-04 08:50:00|36825|36825|36783.47|36783.47|36838.92|36838.92|36783.47|36783.47|0
1607072100000|2020-12-04 08:55:00|36784.09|36784.09|36564.43|36564.43|36809.05|36809.05|36564.43|36564.43|0
1607072400000|2020-12-04 09:00:00|36572.32|36572.32|36611.02|36611.02|36626.8|36626.8|36509.19|36509.19|0
1607072700000|2020-12-04 09:05:00|36618.91|36618.91|36700.31|36700.31|36708.2|36708.2|36611.02|36611.02|0
1607073000000|2020-12-04 09:10:00|36700.69|36700.69|36658.74|36658.74|36732.88|36732.88|36635.69|36635.69|0
1607073300000|2020-12-04 09:15:00|36658.12|36658.12|36594.99|36594.99|36658.74|36658.74|36593.12|36593.12|0
1607073600000|2020-12-04 09:20:00|36602.88|36602.88|36523.6|36523.6|36602.88|36602.88|36515.71|36515.71|0
1607073900000|2020-12-04 09:25:00|36539.38|36539.38|36414.66|36414.66|36539.38|36539.38|36406.77|36406.77|0
1607074200000|2020-12-04 09:30:00|36406.77|36406.77|36406.77|36406.77|36423.8|36423.8|36367.31|36367.31|0
1607074500000|2020-12-04 09:35:00|36414.66|36414.66|36505.62|36505.62|36505.62|36505.62|36414.66|36414.66|0
1607074800000|2020-12-04 09:40:00|36513.51|36513.51|36460.76|36460.76|36538.43|36538.43|36429.2|36429.2|0
1607075100000|2020-12-04 09:45:00|36444.98|36444.98|36378.94|36378.94|36477.79|36477.79|36367.94|36367.94|0
1607075400000|2020-12-04 09:50:00|36371.05|36371.05|36396.76|36396.76|36398.01|36398.01|36359.17|36359.17|0
1607075700000|2020-12-04 09:55:00|36398.01|36398.01|36356.06|36356.06|36398.63|36398.63|36356.06|36356.06|0
1607076000000|2020-12-04 10:00:00|36363.95|36363.95|36345.31|36345.31|36372.47|36372.47|36329.28|36329.28|0
1607076300000|2020-12-04 10:05:00|36344.69|36344.69|36361.09|36361.09|36361.09|36361.09|36303.99|36303.99|0
1607076600000|2020-12-04 10:10:00|36368.98|36368.98|36398.06|36398.06|36405.95|36405.95|36352.58|36352.58|0
1607076900000|2020-12-04 10:15:00|36398.68|36398.68|36327.66|36327.66|36406.57|36406.57|36309.39|36309.39|0
1607077200000|2020-12-04 10:20:00|36303.99|36303.99|36284.34|36284.34|36303.99|36303.99|36235.13|36235.13|0
1607077500000|2020-12-04 10:25:00|36283.72|36283.72|36282.14|36282.14|36298.88|36298.88|36251.2|36251.2|0
1607077800000|2020-12-04 10:30:00|36290.04|36290.04|36359.19|36359.19|36361.68|36361.68|36290.04|36290.04|0
1607078100000|2020-12-04 10:35:00|36367.08|36367.08|36318.69|36318.69|36376.21|36376.21|36317.44|36317.44|0
1607078400000|2020-12-04 10:40:00|36319.94|36319.94|36301.04|36301.04|36334.47|36334.47|36301.04|36301.04|0
1607078700000|2020-12-04 10:45:00|36300.42|36300.42|36276.12|36276.12|36330.74|36330.74|36274.25|36274.25|0
1607079000000|2020-12-04 10:50:00|36268.23|36268.23|36331.98|36331.98|36349.01|36349.01|36268.23|36268.23|0
1607079300000|2020-12-04 10:55:00|36331.36|36331.36|36283.06|36283.06|36340.79|36340.79|36283.06|36283.06|0
1607079600000|2020-12-04 11:00:00|36275.17|36275.17|36164.94|36164.94|36275.17|36275.17|36164.94|36164.94|0
1607079900000|2020-12-04 11:05:00|36172.83|36172.83|36214.86|36214.86|36216.11|36216.11|36172.83|36172.83|0
1607080200000|2020-12-04 11:10:00|36206.97|36206.97|36173.54|36173.54|36238.53|36238.53|36173.54|36173.54|0
1607080500000|2020-12-04 11:15:00|36181.43|36181.43|36192.43|36192.43|36207.59|36207.59|36152.98|36152.98|0
1607080800000|2020-12-04 11:20:00|36200.32|36200.32|36204.48|36204.48|36236.04|36236.04|36172.91|36172.91|0
1607081100000|2020-12-04 11:25:00|36205.72|36205.72|36245.43|36245.43|36247.05|36247.05|36205.72|36205.72|0
1607081400000|2020-12-04 11:30:00|36253.32|36253.32|36349.01|36349.01|36349.01|36349.01|36253.32|36253.32|0
1607081700000|2020-12-04 11:35:00|36341.12|36341.12|36340.49|36340.49|36366.04|36366.04|36333.85|36333.85|0
1607082000000|2020-12-04 11:40:00|36332.6|36332.6|36316.82|36316.82|36339.87|36339.87|36261.58|36261.58|0
1607082300000|2020-12-04 11:45:00|36308.93|36308.93|36323.47|36323.47|36331.36|36331.36|36291.28|36291.28|0
1607082600000|2020-12-04 11:50:00|36315.58|36315.58|36362.3|36362.3|36363.55|36363.55|36299.79|36299.79|0
1607082900000|2020-12-04 11:55:00|36370.19|36370.19|36384.44|36384.44|36431.16|36431.16|36352.54|36352.54|0
1607083200000|2020-12-04 12:00:00|36392.33|36392.33|36415.38|36415.38|36423.27|36423.27|36351.63|36351.63|0
1607083500000|2020-12-04 12:05:00|36407.49|36407.49|36407.11|36407.11|36415|36415|36358.89|36358.89|0
1607083800000|2020-12-04 12:10:00|36408.36|36408.36|36376.84|36376.84|36408.36|36408.36|36344.9|36344.9|0
1607084100000|2020-12-04 12:15:00|36384.73|36384.73|36360.1|36360.1|36384.73|36384.73|36343.7|36343.7|0
1607084400000|2020-12-04 12:20:00|36336.43|36336.43|36432.99|36432.99|36432.99|36432.99|36336.43|36336.43|0
1607084700000|2020-12-04 12:25:00|36433.61|36433.61|36427.91|36427.91|36459.4|36459.4|36409.94|36409.94|0
1607085000000|2020-12-04 12:30:00|36420.02|36420.02|36360.3|36360.3|36427.91|36427.91|36358.14|36358.14|0
1607085300000|2020-12-04 12:35:00|36352.41|36352.41|36358.14|36358.14|36381.81|36381.81|36312.33|36312.33|0
1607085600000|2020-12-04 12:40:00|36366.03|36366.03|36359.38|36359.38|36375.17|36375.17|36342.98|36342.98|0
1607085900000|2020-12-04 12:45:00|36367.27|36367.27|36327.82|36327.82|36367.27|36367.27|36319.31|36319.31|0
1607086200000|2020-12-04 12:50:00|36319.93|36319.93|36285.87|36285.87|36335.09|36335.09|36277.36|36277.36|0
1607086500000|2020-12-04 12:55:00|36286.5|36286.5|36278.4|36278.4|36286.5|36286.5|36260.95|36260.95|0
1607086800000|2020-12-04 13:00:00|36286.29|36286.29|36208.13|36208.13|36301.45|36301.45|36200.86|36200.86|0
1607087100000|2020-12-04 13:05:00|36200.24|36200.24|36281.02|36281.02|36281.39|36281.39|36200.24|36200.24|0
1607087400000|2020-12-04 13:10:00|36273.13|36273.13|36261.57|36261.57|36273.13|36273.13|36253.19|36253.19|0
1607087700000|2020-12-04 13:15:00|36253.68|36253.68|36216.1|36216.1|36253.68|36253.68|36208.2|36208.2|0
1607088000000|2020-12-04 13:20:00|36215.47|36215.47|36206.47|36206.47|36221.63|36221.63|36197.2|36197.2|0
1607088300000|2020-12-04 13:25:00|36198.58|36198.58|36203.98|36203.98|36203.98|36203.98|36164.52|36164.52|0
1607088600000|2020-12-04 13:30:00|36203.35|36203.35|36223.49|36223.49|36247.17|36247.17|36172.41|36172.41|0
1607088900000|2020-12-04 13:35:00|36222.87|36222.87|36188.86|36188.86|36222.87|36222.87|36164.57|36164.57|0
1607089200000|2020-12-04 13:40:00|36180.97|36180.97|36235.59|36235.59|36259.26|36259.26|36173.08|36173.08|0
1607089500000|2020-12-04 13:45:00|36227.07|36227.07|36218.8|36218.8|36276.29|36276.29|36210.91|36210.91|0
1607089800000|2020-12-04 13:50:00|36226.7|36226.7|36246.21|36246.21|36263.24|36263.24|36212.78|36212.78|0
1607090100000|2020-12-04 13:55:00|36230.43|36230.43|36153.81|36153.81|36238.32|36238.32|36147.16|36147.16|0
1607090400000|2020-12-04 14:00:00|36161.7|36161.7|36214.45|36214.45|36214.45|36214.45|36156.09|36156.09|0
1607090700000|2020-12-04 14:05:00|36215.07|36215.07|36159.7|36159.7|36215.07|36215.07|36159.41|36159.41|0
1607091000000|2020-12-04 14:10:00|36159.08|36159.08|36194.51|36194.51|36194.51|36194.51|36145.03|36145.03|0
1607091300000|2020-12-04 14:15:00|36193.89|36193.89|36223.96|36223.96|36262.79|36262.79|36185.99|36185.99|0
1607091600000|2020-12-04 14:20:00|36231.85|36231.85|36261.17|36261.17|36263.04|36263.04|36216.07|36216.07|0
1607091900000|2020-12-04 14:25:00|36253.28|36253.28|36261.55|36261.55|36269.44|36269.44|36221.71|36221.71|0
1607092200000|2020-12-04 14:30:00|36277.33|36277.33|36260.88|36260.88|36284.56|36284.56|36229.65|36229.65|0
1607092500000|2020-12-04 14:35:00|36261.64|36261.64|36406.17|36406.17|36406.17|36406.17|36230.07|36230.07|0
1607092800000|2020-12-04 14:40:00|36398.28|36398.28|36400.31|36400.31|36422.73|36422.73|36368.12|36368.12|0
1607093100000|2020-12-04 14:45:00|36392.42|36392.42|36503.51|36503.51|36510.78|36510.78|36384.52|36384.52|0
1607093400000|2020-12-04 14:50:00|36503.89|36503.89|36530.97|36530.97|36555.26|36555.26|36478.59|36478.59|0
1607093700000|2020-12-04 14:55:00|36523.07|36523.07|36501.69|36501.69|36545.5|36545.5|36471.37|36471.37|0
1607094000000|2020-12-04 15:00:00|36493.8|36493.8|36513.73|36513.73|36525.98|36525.98|36484.66|36484.66|0
1607094300000|2020-12-04 15:05:00|36505.84|36505.84|36466.39|36466.39|36530.76|36530.76|36466.39|36466.39|0
1607094600000|2020-12-04 15:10:00|36467.01|36467.01|36428.18|36428.18|36514.98|36514.98|36428.18|36428.18|0
1607094900000|2020-12-04 15:15:00|36420.29|36420.29|36457.21|36457.21|36457.21|36457.21|36383.94|36383.94|0
1607095200000|2020-12-04 15:20:00|36457.83|36457.83|36467.21|36467.21|36475.48|36475.48|36433.54|36433.54|0
1607095500000|2020-12-04 15:25:00|36475.11|36475.11|36458.37|36458.37|36482.37|36482.37|36450.43|36450.43|0
1607095800000|2020-12-04 15:30:00|36457.12|36457.12|36645.51|36645.51|36653.4|36653.4|36457.12|36457.12|0
1607096100000|2020-12-04 15:35:00|36653.4|36653.4|36617.11|36617.11|36653.78|36653.78|36583.38|36583.38|0
1607096400000|2020-12-04 15:40:00|36601.32|36601.32|36632.89|36632.89|36641.4|36641.4|36601.32|36601.32|0
1607096700000|2020-12-04 15:45:00|36640.78|36640.78|36713.86|36713.86|36713.86|36713.86|36623.08|36623.08|0
1607097000000|2020-12-04 15:50:00|36705.97|36705.97|36671.29|36671.29|36745.43|36745.43|36671.29|36671.29|0
1607097300000|2020-12-04 15:55:00|36663.4|36663.4|36675.51|36675.51|36701.61|36701.61|36646.38|36646.38|0
1607097600000|2020-12-04 16:00:00|36667.62|36667.62|36662.57|36662.57|36717.43|36717.43|36654.17|36654.17|0
1607097900000|2020-12-04 16:05:00|36670.46|36670.46|36696.63|36696.63|36704.52|36704.52|36647.41|36647.41|0
1607098200000|2020-12-04 16:10:00|36704.52|36704.52|36720.38|36720.38|36742.31|36742.31|36697.25|36697.25|0
1607098500000|2020-12-04 16:15:00|36712.48|36712.48|36733.71|36733.71|36734.33|36734.33|36697.12|36697.12|0
1607098800000|2020-12-04 16:20:00|36733.09|36733.09|36757.72|36757.72|36758.18|36758.18|36684.83|36684.83|0
1607099100000|2020-12-04 16:25:00|36757.1|36757.1|36764.62|36764.62|36821.77|36821.77|36749.21|36749.21|0
1607328900000|2020-12-07 08:15:00|36839.15|36839.15|36848.78|36848.78|36850.03|36850.03|36781.3|36781.3|0
1607329200000|2020-12-07 08:20:00|36840.89|36840.89|36887.62|36887.62|36895.51|36895.51|36818.88|36818.88|0
1607329500000|2020-12-07 08:25:00|36863.94|36863.94|36766.55|36766.55|36863.94|36863.94|36766.55|36766.55|0
1607329800000|2020-12-07 08:30:00|36767.8|36767.8|36987.39|36987.39|36987.39|36987.39|36767.8|36767.8|0
1607330100000|2020-12-07 08:35:00|37003.17|37003.17|37074.81|37074.81|37091.84|37091.84|37002.55|37002.55|0
1607330400000|2020-12-07 08:40:00|37066.92|37066.92|37038.89|37038.89|37074.81|37074.81|37015.22|37015.22|0
1607330700000|2020-12-07 08:45:00|37023.11|37023.11|37076.46|37076.46|37076.46|37076.46|37022.36|37022.36|0
1607331000000|2020-12-07 08:50:00|37068.57|37068.57|37076.33|37076.33|37109.77|37109.77|37068.44|37068.44|0
1607331300000|2020-12-07 08:55:00|37068.44|37068.44|37127.95|37127.95|37129.2|37129.2|37065.95|37065.95|0
1607331600000|2020-12-07 09:00:00|37127.33|37127.33|37169.28|37169.28|37169.28|37169.28|37103.66|37103.66|0
1607331900000|2020-12-07 09:05:00|37161.39|37161.39|37157.85|37157.85|37211.22|37211.22|37142.07|37142.07|0
1607332200000|2020-12-07 09:10:00|37165.74|37165.74|37071.8|37071.8|37166.37|37166.37|37070.93|37070.93|0
1607332500000|2020-12-07 09:15:00|37063.91|37063.91|37100.83|37100.83|37100.83|37100.83|37056.02|37056.02|0
1607332800000|2020-12-07 09:20:00|37108.73|37108.73|37122.64|37122.64|37148.18|37148.18|37108.73|37108.73|0
1607333100000|2020-12-07 09:25:00|37123.26|37123.26|37122.12|37122.12|37140.87|37140.87|37089.18|37089.18|0
1607333400000|2020-12-07 09:30:00|37114.23|37114.23|37065.05|37065.05|37129.88|37129.88|37064.43|37064.43|0
1607333700000|2020-12-07 09:35:00|37057.16|37057.16|37038.89|37038.89|37057.16|37057.16|37015.22|37015.22|0
1607334000000|2020-12-07 09:40:00|37023.11|37023.11|37016.17|37016.17|37041.09|37041.09|37015.55|37015.55|0
1607334300000|2020-12-07 09:45:00|37015.55|37015.55|37008.15|37008.15|37032.57|37032.57|37000.01|37000.01|0
1607334600000|2020-12-07 09:50:00|37008.53|37008.53|36984.73|36984.73|37008.53|37008.53|36953.29|36953.29|0
1607334900000|2020-12-07 09:55:00|36985.49|36985.49|37062.02|37062.02|37078.17|37078.17|36985.49|36985.49|0
1607335200000|2020-12-07 10:00:00|37069.91|37069.91|37058.04|37058.04|37093.34|37093.34|37048.9|37048.9|0
1607335500000|2020-12-07 10:05:00|37058.33|37058.33|37077.88|37077.88|37077.88|37077.88|37035.94|37035.94|0
1607335800000|2020-12-07 10:10:00|37078.51|37078.51|37094.29|37094.29|37094.29|37094.29|37062.73|37062.73|0
1607336100000|2020-12-07 10:15:00|37093.67|37093.67|37044.45|37044.45|37093.67|37093.67|37044.45|37044.45|0
1607336400000|2020-12-07 10:20:00|37036.56|37036.56|37036.43|37036.43|37054.08|37054.08|37023.89|37023.89|0
1607336700000|2020-12-07 10:25:00|37044.32|37044.32|36997.89|36997.89|37046.19|37046.19|36997.6|36997.6|0
1607337000000|2020-12-07 10:30:00|36997.27|36997.27|36931.94|36931.94|37003.29|37003.29|36931.94|36931.94|0
1607337300000|2020-12-07 10:35:00|36924.05|36924.05|36949.93|36949.93|36955.95|36955.95|36908.27|36908.27|0
1607337600000|2020-12-07 10:40:00|36942.04|36942.04|36974.23|36974.23|36982.74|36982.74|36942.04|36942.04|0
1607337900000|2020-12-07 10:45:00|36972.99|36972.99|36932.4|36932.4|36972.99|36972.99|36932.4|36932.4|0
1607338200000|2020-12-07 10:50:00|36933.15|36933.15|36907.52|36907.52|36933.15|36933.15|36907.52|36907.52|0
1607338500000|2020-12-07 10:55:00|36908.14|36908.14|36827.37|36827.37|36916.04|36916.04|36819.47|36819.47|0
1607338800000|2020-12-07 11:00:00|36835.26|36835.26|36900.25|36900.25|36931.82|36931.82|36835.26|36835.26|0
1607339100000|2020-12-07 11:05:00|36900.55|36900.55|36915.08|36915.08|36915.7|36915.7|36884.14|36884.14|0
1607339400000|2020-12-07 11:10:00|36907.19|36907.19|36924.97|36924.97|36925.59|36925.59|36875.63|36875.63|0
1607339700000|2020-12-07 11:15:00|36925.59|36925.59|36939.71|36939.71|36972.52|36972.52|36916.66|36916.66|0
1607340000000|2020-12-07 11:20:00|36940.33|36940.33|36932.48|36932.48|36948.26|36948.26|36931.86|36931.86|0
1607340300000|2020-12-07 11:25:00|36940.37|36940.37|36917.45|36917.45|36941.12|36941.12|36917.45|36917.45|0
1607340600000|2020-12-07 11:30:00|36925.34|36925.34|36912.92|36912.92|36935.1|36935.1|36911.05|36911.05|0
1607340900000|2020-12-07 11:35:00|36905.03|36905.03|36904.4|36904.4|36921.43|36921.43|36889.24|36889.24|0
1607341200000|2020-12-07 11:40:00|36903.65|36903.65|36906.14|36906.14|36914.03|36914.03|36898.25|36898.25|0
1607341500000|2020-12-07 11:45:00|36907.27|36907.27|36892.98|36892.98|36907.27|36907.27|36883.22|36883.22|0
1607341800000|2020-12-07 11:50:00|36900.87|36900.87|36925.92|36925.92|36950.71|36950.71|36900.87|36900.87|0
1607342100000|2020-12-07 11:55:00|36926.54|36926.54|36909.38|36909.38|36927.79|36927.79|36909.38|36909.38|0
1607342400000|2020-12-07 12:00:00|36908.76|36908.76|36873.46|36873.46|36917.28|36917.28|36873.46|36873.46|0
1607342700000|2020-12-07 12:05:00|36865.57|36865.57|36848.54|36848.54|36873.46|36873.46|36832.76|36832.76|0
1607343000000|2020-12-07 12:10:00|36840.65|36840.65|36795.17|36795.17|36840.65|36840.65|36795.17|36795.17|0
1607343300000|2020-12-07 12:15:00|36795.93|36795.93|36706.88|36706.88|36795.93|36795.93|36706.88|36706.88|0
1607343600000|2020-12-07 12:20:00|36705.75|36705.75|36707.5|36707.5|36713.64|36713.64|36674.81|36674.81|0
1607343900000|2020-12-07 12:25:00|36715.39|36715.39|36785.49|36785.49|36785.49|36785.49|36690.8|36690.8|0
1607344200000|2020-12-07 12:30:00|36777.6|36777.6|36817.93|36817.93|36826.11|36826.11|36770|36770|0
1607344500000|2020-12-07 12:35:00|36825.82|36825.82|36825.82|36825.82|36826.44|36826.44|36817.93|36817.93|0
1607344800000|2020-12-07 12:40:00|36825.44|36825.44|36832.71|36832.71|36840.6|36840.6|36809.04|36809.04|0
1607345100000|2020-12-07 12:45:00|36833.33|36833.33|36818.8|36818.8|36849.11|36849.11|36810.9|36810.9|0
1607345400000|2020-12-07 12:50:00|36818.17|36818.17|36849.82|36849.82|36849.82|36849.82|36809.04|36809.04|0
1607345700000|2020-12-07 12:55:00|36850.44|36850.44|36905.93|36905.93|36913.82|36913.82|36842.55|36842.55|0
1607346000000|2020-12-07 13:00:00|36906.55|36906.55|36857.71|36857.71|36906.55|36906.55|36851.31|36851.31|0
1607346300000|2020-12-07 13:05:00|36849.82|36849.82|36858.96|36858.96|36858.96|36858.96|36834.66|36834.66|0
1607346600000|2020-12-07 13:10:00|36866.85|36866.85|36865.6|36865.6|36890.52|36890.52|36865.6|36865.6|0
1607346900000|2020-12-07 13:15:00|36864.98|36864.98|36847.25|36847.25|36864.98|36864.98|36823.57|36823.57|0
1607347200000|2020-12-07 13:20:00|36847.87|36847.87|36791.39|36791.39|36847.87|36847.87|36791.39|36791.39|0
1607347500000|2020-12-07 13:25:00|36783.5|36783.5|36782.87|36782.87|36799.28|36799.28|36775.6|36775.6|0
1607347800000|2020-12-07 13:30:00|36783.5|36783.5|36751.35|36751.35|36791.39|36791.39|36735.56|36735.56|0
1607348100000|2020-12-07 13:35:00|36759.24|36759.24|36725.81|36725.81|36759.24|36759.24|36717.29|36717.29|0
1607348400000|2020-12-07 13:40:00|36717.91|36717.91|36734.65|36734.65|36734.65|36734.65|36695.49|36695.49|0
1607348700000|2020-12-07 13:45:00|36742.54|36742.54|36789.26|36789.26|36789.26|36789.26|36724.89|36724.89|0
1607349000000|2020-12-07 13:50:00|36797.16|36797.16|36770.99|36770.99|36805.05|36805.05|36770.37|36770.37|0
1607349300000|2020-12-07 13:55:00|36763.1|36763.1|36732.41|36732.41|36763.1|36763.1|36715.75|36715.75|0
1607349600000|2020-12-07 14:00:00|36724.51|36724.51|36723.27|36723.27|36731.78|36731.78|36708.11|36708.11|0
1607349900000|2020-12-07 14:05:00|36731.16|36731.16|36732.28|36732.28|36739.54|36739.54|36716.49|36716.49|0
1607350200000|2020-12-07 14:10:00|36740.17|36740.17|36732.28|36732.28|36740.79|36740.79|36724.38|36724.38|0
1607350500000|2020-12-07 14:15:00|36740.17|36740.17|36763.22|36763.22|36779|36779|36740.17|36740.17|0
1607350800000|2020-12-07 14:20:00|36755.33|36755.33|36749.93|36749.93|36765.09|36765.09|36741.41|36741.41|0
1607351100000|2020-12-07 14:25:00|36750.55|36750.55|36765.09|36765.09|36765.09|36765.09|36734.77|36734.77|0
1607351400000|2020-12-07 14:30:00|36757.19|36757.19|36774.22|36774.22|36806.41|36806.41|36741.41|36741.41|0
1607351700000|2020-12-07 14:35:00|36766.33|36766.33|36741.79|36741.79|36766.33|36766.33|36731.03|36731.03|0
1607352000000|2020-12-07 14:40:00|36741.17|36741.17|36596.67|36596.67|36741.17|36741.17|36588.78|36588.78|0
1607352300000|2020-12-07 14:45:00|36588.78|36588.78|36574.87|36574.87|36613.08|36613.08|36566.36|36566.36|0
1607352600000|2020-12-07 14:50:00|36566.98|36566.98|36673.43|36673.43|36673.43|36673.43|36559.09|36559.09|0
1607352900000|2020-12-07 14:55:00|36681.32|36681.32|36729.91|36729.91|36729.91|36729.91|36657.02|36657.02|0
1607353200000|2020-12-07 15:00:00|36730.53|36730.53|36721.02|36721.02|36755.45|36755.45|36721.02|36721.02|0
1607353500000|2020-12-07 15:05:00|36719.15|36719.15|36697.35|36697.35|36728.91|36728.91|36680.32|36680.32|0
1607353800000|2020-12-07 15:10:00|36689.46|36689.46|36693.19|36693.19|36708.35|36708.35|36678.66|36678.66|0
1607354100000|2020-12-07 15:15:00|36685.3|36685.3|36636.46|36636.46|36693.81|36693.81|36635.22|36635.22|0
1607354400000|2020-12-07 15:20:00|36637.09|36637.09|36637.09|36637.09|36645.6|36645.6|36620.68|36620.68|0
1607354700000|2020-12-07 15:25:00|36629.19|36629.19|36654.74|36654.74|36662.63|36662.63|36628.57|36628.57|0
1607355000000|2020-12-07 15:30:00|36646.84|36646.84|36662.63|36662.63|36663.87|36663.87|36640.2|36640.2|0
1607355300000|2020-12-07 15:35:00|36670.52|36670.52|36607.43|36607.43|36670.52|36670.52|36591.61|36591.61|0
1607355600000|2020-12-07 15:40:00|36608.05|36608.05|36556.17|36556.17|36608.05|36608.05|36556.17|36556.17|0
1607355900000|2020-12-07 15:45:00|36564.06|36564.06|36533.07|36533.07|36564.06|36564.06|36526.22|36526.22|0
1607356200000|2020-12-07 15:50:00|36533.69|36533.69|36529.14|36529.14|36552.73|36552.73|36525.8|36525.8|0
1607356500000|2020-12-07 15:55:00|36528.52|36528.52|36545.54|36545.54|36552.19|36552.19|36528.52|36528.52|0
1607356800000|2020-12-07 16:00:00|36544.92|36544.92|36584.38|36584.38|36585|36585|36537.65|36537.65|0
1607357100000|2020-12-07 16:05:00|36585|36585|36615.94|36615.94|36631.72|36631.72|36575.24|36575.24|0
1607357400000|2020-12-07 16:10:00|36623.83|36623.83|36671.26|36671.26|36679.15|36679.15|36615.03|36615.03|0
1607357700000|2020-12-07 16:15:00|36671.64|36671.64|36695.44|36695.44|36696.69|36696.69|36662.5|36662.5|0
1607358000000|2020-12-07 16:20:00|36703.33|36703.33|36751.63|36751.63|36767.12|36767.12|36695.07|36695.07|0
1607358300000|2020-12-07 16:25:00|36759.52|36759.52|36767.63|36767.63|36787.44|36787.44|36738.22|36738.22|0
1607415300000|2020-12-08 08:15:00|36741.38|36741.38|36668.41|36668.41|36763.39|36763.39|36668.41|36668.41|0
1607415600000|2020-12-08 08:20:00|36660.51|36660.51|36585.34|36585.34|36660.51|36660.51|36577.45|36577.45|0
1607415900000|2020-12-08 08:25:00|36593.23|36593.23|36582.85|36582.85|36609.01|36609.01|36553.15|36553.15|0
1607416200000|2020-12-08 08:30:00|36590.74|36590.74|36685.64|36685.64|36685.64|36685.64|36590.74|36590.74|0
1607416500000|2020-12-08 08:35:00|36677.75|36677.75|36649.09|36649.09|36693.53|36693.53|36649.09|36649.09|0
1607416800000|2020-12-08 08:40:00|36649.71|36649.71|36643.43|36643.43|36675.26|36675.26|36634.3|36634.3|0
1607417100000|2020-12-08 08:45:00|36645.3|36645.3|36589.44|36589.44|36645.3|36645.3|36581.55|36581.55|0
1607417400000|2020-12-08 08:50:00|36588.82|36588.82|36578.44|36578.44|36588.82|36588.82|36564.52|36564.52|0
1607417700000|2020-12-08 08:55:00|36586.33|36586.33|36607.5|36607.5|36607.5|36607.5|36583.2|36583.2|0
1607418000000|2020-12-08 09:00:00|36608.12|36608.12|36572.04|36572.04|36608.74|36608.74|36572.04|36572.04|0
1607418300000|2020-12-08 09:05:00|36556.25|36556.25|36487.1|36487.1|36571.41|36571.41|36479.21|36479.21|0
1607418600000|2020-12-08 09:10:00|36487.72|36487.72|36454.91|36454.91|36487.72|36487.72|36448.27|36448.27|0
1607418900000|2020-12-08 09:15:00|36453.67|36453.67|36465.09|36465.09|36472.98|36472.98|36434.15|36434.15|0
1607419200000|2020-12-08 09:20:00|36449.31|36449.31|36378.91|36378.91|36449.31|36449.31|36361.89|36361.89|0
1607419500000|2020-12-08 09:25:00|36386.8|36386.8|36388.67|36388.67|36415.46|36415.46|36368.11|36368.11|0
1607419800000|2020-12-08 09:30:00|36404.46|36404.46|36388.67|36388.67|36414.84|36414.84|36372.89|36372.89|0
1607420100000|2020-12-08 09:35:00|36388.38|36388.38|36340.45|36340.45|36389|36389|36330.28|36330.28|0
1607420400000|2020-12-08 09:40:00|36332.56|36332.56|36374.38|36374.38|36381.03|36381.03|36332.56|36332.56|0
1607420700000|2020-12-08 09:45:00|36366.49|36366.49|36404.7|36404.7|36404.7|36404.7|36356.73|36356.73|0
1607421000000|2020-12-08 09:50:00|36405.94|36405.94|36421.81|36421.81|36429.71|36429.71|36397.23|36397.23|0
1607421300000|2020-12-08 09:55:00|36429.71|36429.71|36438.15|36438.15|36438.15|36438.15|36410.81|36410.81|0
1607421600000|2020-12-08 10:00:00|36438.44|36438.44|36403.18|36403.18|36440.31|36440.31|36394.67|36394.67|0
1607421900000|2020-12-08 10:05:00|36402.56|36402.56|36428.31|36428.31|36436.62|36436.62|36370.37|36370.37|0
1607422200000|2020-12-08 10:10:00|36436.2|36436.2|36383.87|36383.87|36439.31|36439.31|36383.87|36383.87|0
1607422500000|2020-12-08 10:15:00|36385.11|36385.11|36410.03|36410.03|36410.03|36410.03|36385.11|36385.11|0
1607422800000|2020-12-08 10:20:00|36402.14|36402.14|36356.79|36356.79|36402.14|36402.14|36348.9|36348.9|0
1607423100000|2020-12-08 10:25:00|36364.68|36364.68|36388.44|36388.44|36388.44|36388.44|36358.99|36358.99|0
1607423400000|2020-12-08 10:30:00|36396.33|36396.33|36419.38|36419.38|36427.89|36427.89|36396.33|36396.33|0
1607423700000|2020-12-08 10:35:00|36427.27|36427.27|36426.32|36426.32|36427.27|36427.27|36410.54|36410.54|0
1607424000000|2020-12-08 10:40:00|36434.21|36434.21|36425.7|36425.7|36434.21|36434.21|36425.7|36425.7|0
1607424300000|2020-12-08 10:45:00|36417.8|36417.8|36344.54|36344.54|36417.8|36417.8|36343.92|36343.92|0
1607424600000|2020-12-08 10:50:00|36352.43|36352.43|36395.38|36395.38|36403.89|36403.89|36352.43|36352.43|0
1607424900000|2020-12-08 10:55:00|36403.27|36403.27|36401.65|36401.65|36428.19|36428.19|36379.59|36379.59|0
1607425200000|2020-12-08 11:00:00|36393.75|36393.75|36429.85|36429.85|36429.85|36429.85|36392.51|36392.51|0
1607425500000|2020-12-08 11:05:00|36437.74|36437.74|36453.77|36453.77|36473.66|36473.66|36437.74|36437.74|0
1607425800000|2020-12-08 11:10:00|36461.66|36461.66|36485.96|36485.96|36485.96|36485.96|36461.66|36461.66|0
1607426100000|2020-12-08 11:15:00|36493.85|36493.85|36510.25|36510.25|36510.25|36510.25|36477.44|36477.44|0
1607426400000|2020-12-08 11:20:00|36509.88|36509.88|36528.28|36528.28|36533.17|36533.17|36508.26|36508.26|0
1607426700000|2020-12-08 11:25:00|36536.17|36536.17|36562.97|36562.97|36562.97|36562.97|36536.17|36536.17|0
1607427000000|2020-12-08 11:30:00|36570.86|36570.86|36619.08|36619.08|36619.08|36619.08|36563.59|36563.59|0
1607427300000|2020-12-08 11:35:00|36626.97|36626.97|36594.16|36594.16|36634.86|36634.86|36594.16|36594.16|0
1607427600000|2020-12-08 11:40:00|36602.05|36602.05|36594.78|36594.78|36610.56|36610.56|36593.54|36593.54|0
1607427900000|2020-12-08 11:45:00|36595.4|36595.4|36563.22|36563.22|36611.19|36611.19|36562.59|36562.59|0
1607428200000|2020-12-08 11:50:00|36571.11|36571.11|36578.75|36578.75|36586.64|36586.64|36561.72|36561.72|0
1607428500000|2020-12-08 11:55:00|36562.97|36562.97|36521.32|36521.32|36562.97|36562.97|36521.32|36521.32|0
1607428800000|2020-12-08 12:00:00|36529.21|36529.21|36542.74|36542.74|36562.64|36562.64|36522.56|36522.56|0
1607429100000|2020-12-08 12:05:00|36543.36|36543.36|36525.71|36525.71|36551.88|36551.88|36525.71|36525.71|0
1607429400000|2020-12-08 12:10:00|36526.34|36526.34|36518.44|36518.44|36526.34|36526.34|36502.04|36502.04|0
1607429700000|2020-12-08 12:15:00|36517.82|36517.82|36534.23|36534.23|36558.52|36558.52|36517.82|36517.82|0
1607430000000|2020-12-08 12:20:00|36542.12|36542.12|36528.2|36528.2|36543.99|36543.99|36520.31|36520.31|0
1607430300000|2020-12-08 12:25:00|36526.96|36526.96|36531.44|36531.44|36547.23|36547.23|36526.67|36526.67|0
1607430600000|2020-12-08 12:30:00|36539.33|36539.33|36550.59|36550.59|36550.96|36550.96|36539.33|36539.33|0
1607430900000|2020-12-08 12:35:00|36551.21|36551.21|36542.07|36542.07|36551.21|36551.21|36518.4|36518.4|0
1607431200000|2020-12-08 12:40:00|36534.18|36534.18|36558.48|36558.48|36559.1|36559.1|36534.18|36534.18|0
1607431500000|2020-12-08 12:45:00|36566.37|36566.37|36653.79|36653.79|36653.79|36653.79|36566.37|36566.37|0
1607431800000|2020-12-08 12:50:00|36661.68|36661.68|36654.42|36654.42|36662.31|36662.31|36645.9|36645.9|0
1607432100000|2020-12-08 12:55:00|36662.31|36662.31|36694.49|36694.49|36694.49|36694.49|36662.31|36662.31|0
1607432400000|2020-12-08 13:00:00|36686.6|36686.6|36695.12|36695.12|36703.01|36703.01|36679.33|36679.33|0
1607432700000|2020-12-08 13:05:00|36703.01|36703.01|36702.38|36702.38|36710.28|36710.28|36694.49|36694.49|0
1607433000000|2020-12-08 13:10:00|36703.01|36703.01|36728.55|36728.55|36736.44|36736.44|36703.01|36703.01|0
1607433300000|2020-12-08 13:15:00|36720.66|36720.66|36623.64|36623.64|36732.25|36732.25|36596.23|36596.23|0
1607433600000|2020-12-08 13:20:00|36631.53|36631.53|36555.57|36555.57|36631.53|36631.53|36542.24|36542.24|0
1607433900000|2020-12-08 13:25:00|36563.47|36563.47|36572.6|36572.6|36572.6|36572.6|36530.66|36530.66|0
1607434200000|2020-12-08 13:30:00|36564.71|36564.71|36569.49|36569.49|36569.49|36569.49|36546.44|36546.44|0
1607434500000|2020-12-08 13:35:00|36568.87|36568.87|36558.48|36558.48|36576.76|36576.76|36557.86|36557.86|0
1607434800000|2020-12-08 13:40:00|36550.59|36550.59|36546.06|36546.06|36550.59|36550.59|36526.54|36526.54|0
1607435100000|2020-12-08 13:45:00|36561.84|36561.84|36550.84|36550.84|36569.11|36569.11|36545.44|36545.44|0
1607435400000|2020-12-08 13:50:00|36558.73|36558.73|36518.41|36518.41|36558.73|36558.73|36510.52|36510.52|0
1607435700000|2020-12-08 13:55:00|36526.3|36526.3|36557.86|36557.86|36557.86|36557.86|36524.43|36524.43|0
1607436000000|2020-12-08 14:00:00|36549.97|36549.97|36587.56|36587.56|36602.72|36602.72|36534.19|36534.19|0
1607436300000|2020-12-08 14:05:00|36595.45|36595.45|36572.4|36572.4|36603.34|36603.34|36572.4|36572.4|0
1607436600000|2020-12-08 14:10:00|36573.02|36573.02|36550.01|36550.01|36573.02|36573.02|36525.67|36525.67|0
1607436900000|2020-12-08 14:15:00|36550.3|36550.3|36580.62|36580.62|36580.62|36580.62|36550.3|36550.3|0
1607437200000|2020-12-08 14:20:00|36572.73|36572.73|36573.35|36573.35|36589.13|36589.13|36572.73|36572.73|0
1607437500000|2020-12-08 14:25:00|36573.97|36573.97|36661.4|36661.4|36662.02|36662.02|36566.08|36566.08|0
1607437800000|2020-12-08 14:30:00|36653.51|36653.51|36595.07|36595.07|36698.27|36698.27|36571.39|36571.39|0
1607438100000|2020-12-08 14:35:00|36602.96|36602.96|36667|36667|36682.78|36682.78|36585.93|36585.93|0
1607438400000|2020-12-08 14:40:00|36659.11|36659.11|36749.9|36749.9|36749.9|36749.9|36659.11|36659.11|0
1607438700000|2020-12-08 14:45:00|36757.79|36757.79|36731|36731|36771.08|36771.08|36731|36731|0
1607439000000|2020-12-08 14:50:00|36738.89|36738.89|36786.24|36786.24|36786.24|36786.24|36737.65|36737.65|0
1607439300000|2020-12-08 14:55:00|36786.86|36786.86|36842.72|36842.72|36842.72|36842.72|36761.94|36761.94|0
1607439600000|2020-12-08 15:00:00|36843.34|36843.34|36825.12|36825.12|36843.34|36843.34|36817.85|36817.85|0
1607439900000|2020-12-08 15:05:00|36817.23|36817.23|36785.08|36785.08|36825.12|36825.12|36785.08|36785.08|0
1607440200000|2020-12-08 15:10:00|36785.7|36785.7|36746.87|36746.87|36786.32|36786.32|36715.3|36715.3|0
1607440500000|2020-12-08 15:15:00|36754.76|36754.76|36824.53|36824.53|36824.53|36824.53|36754.76|36754.76|0
1607440800000|2020-12-08 15:20:00|36808.75|36808.75|36854.85|36854.85|36863.36|36863.36|36792.35|36792.35|0
1607441100000|2020-12-08 15:25:00|36854.23|36854.23|36923.58|36923.58|36923.58|36923.58|36848.83|36848.83|0
1607441400000|2020-12-08 15:30:00|36915.69|36915.69|36887.49|36887.49|36921.54|36921.54|36887.49|36887.49|0
1607441700000|2020-12-08 15:35:00|36886.87|36886.87|36932.21|36932.21|36932.21|36932.21|36863.19|36863.19|0
1607442000000|2020-12-08 15:40:00|36924.32|36924.32|36917.81|36917.81|36940.11|36940.11|36899.53|36899.53|0
1607442300000|2020-12-08 15:45:00|36917.18|36917.18|36940.24|36940.24|36941.48|36941.48|36917.18|36917.18|0
1607442600000|2020-12-08 15:50:00|36932.34|36932.34|36884.37|36884.37|36932.34|36932.34|36884.37|36884.37|0
1607442900000|2020-12-08 15:55:00|36883.75|36883.75|36929.72|36929.72|36929.72|36929.72|36875.86|36875.86|0
1607443200000|2020-12-08 16:00:00|36930.35|36930.35|36904.76|36904.76|36938.48|36938.48|36896.54|36896.54|0
1607443500000|2020-12-08 16:05:00|36896.87|36896.87|36870.08|36870.08|36912.03|36912.03|36870.08|36870.08|0
1607443800000|2020-12-08 16:10:00|36870.7|36870.7|36866.97|36866.97|36886.49|36886.49|36846.41|36846.41|0
1607444100000|2020-12-08 16:15:00|36874.86|36874.86|36874.94|36874.94|36932.67|36932.67|36874.86|36874.86|0
1607444400000|2020-12-08 16:20:00|36867.05|36867.05|36793.83|36793.83|36915.64|36915.64|36793.83|36793.83|0
1607444700000|2020-12-08 16:25:00|36793.21|36793.21|36846|36846|36855.43|36855.43|36792.59|36792.59|0
1607501700000|2020-12-09 08:15:00|36768.64|36768.64|36756.6|36756.6|36770.51|36770.51|36713.83|36713.83|0
1607502000000|2020-12-09 08:20:00|36754.73|36754.73|36786.29|36786.29|36786.29|36786.29|36731.06|36731.06|0
1607502300000|2020-12-09 08:25:00|36778.4|36778.4|36751.82|36751.82|36814.33|36814.33|36745.8|36745.8|0
1607502600000|2020-12-09 08:30:00|36743.93|36743.93|36772.38|36772.38|36781.52|36781.52|36735.42|36735.42|0
1607502900000|2020-12-09 08:35:00|36774.87|36774.87|36766.36|36766.36|36774.87|36774.87|36735.42|36735.42|0
1607503200000|2020-12-09 08:40:00|36774.25|36774.25|36824.09|36824.09|36824.09|36824.09|36774.25|36774.25|0
1607503500000|2020-12-09 08:45:00|36816.19|36816.19|36822.51|36822.51|36838.29|36838.29|36798.54|36798.54|0
1607503800000|2020-12-09 08:50:00|36832.27|36832.27|36768.02|36768.02|36845.56|36845.56|36768.02|36768.02|0
1607504100000|2020-12-09 08:55:00|36768.64|36768.64|36751.69|36751.69|36794.19|36794.19|36713.41|36713.41|0
1607504400000|2020-12-09 09:00:00|36751.4|36751.4|36773.17|36773.17|36790.2|36790.2|36750.45|36750.45|0
1607504700000|2020-12-09 09:05:00|36771.92|36771.92|36713.08|36713.08|36771.92|36771.92|36711.21|36711.21|0
1607505000000|2020-12-09 09:10:00|36705.19|36705.19|36666.98|36666.98|36715.57|36715.57|36649.33|36649.33|0
1607505300000|2020-12-09 09:15:00|36659.09|36659.09|36584.95|36584.95|36659.09|36659.09|36584.95|36584.95|0
1607505600000|2020-12-09 09:20:00|36586.2|36586.2|36576.34|36576.34|36593.83|36593.83|36562.53|36562.53|0
1607505900000|2020-12-09 09:25:00|36584.23|36584.23|36564.3|36564.3|36603.75|36603.75|36564.3|36564.3|0
1607506200000|2020-12-09 09:30:00|36572.19|36572.19|36488.83|36488.83|36580.08|36580.08|36488.83|36488.83|0
1607506500000|2020-12-09 09:35:00|36480.94|36480.94|36432.71|36432.71|36480.94|36480.94|36432.71|36432.71|0
1607506800000|2020-12-09 09:40:00|36433.96|36433.96|36446.99|36446.99|36448.24|36448.24|36424.56|36424.56|0
1607507100000|2020-12-09 09:45:00|36448.24|36448.24|36480.39|36480.39|36480.39|36480.39|36448.24|36448.24|0
1607507400000|2020-12-09 09:50:00|36482.25|36482.25|36496.17|36496.17|36496.17|36496.17|36471.87|36471.87|0
1607507700000|2020-12-09 09:55:00|36504.06|36504.06|36596.18|36596.18|36611.21|36611.21|36504.06|36504.06|0
1607508000000|2020-12-09 10:00:00|36594.94|36594.94|36572.14|36572.14|36594.94|36594.94|36555.73|36555.73|0
1607508300000|2020-12-09 10:05:00|36564.24|36564.24|36524.17|36524.17|36572.76|36572.76|36524.17|36524.17|0
1607508600000|2020-12-09 10:10:00|36516.28|36516.28|36482.47|36482.47|36537.46|36537.46|36482.47|36482.47|0
1607508900000|2020-12-09 10:15:00|36481.84|36481.84|36444.88|36444.88|36489.74|36489.74|36433.25|36433.25|0
1607509200000|2020-12-09 10:20:00|36446.12|36446.12|36475.82|36475.82|36500.12|36500.12|36444.88|36444.88|0
1607509500000|2020-12-09 10:25:00|36467.93|36467.93|36480.6|36480.6|36483.71|36483.71|36460.04|36460.04|0
1607509800000|2020-12-09 10:30:00|36488.49|36488.49|36463.57|36463.57|36489.74|36489.74|36462.33|36462.33|0
1607510100000|2020-12-09 10:35:00|36455.68|36455.68|36450.66|36450.66|36471.46|36471.46|36440.14|36440.14|0
1607510400000|2020-12-09 10:40:00|36450.08|36450.08|36424.41|36424.41|36457.97|36457.97|36416.52|36416.52|0
1607510700000|2020-12-09 10:45:00|36432.3|36432.3|36411.12|36411.12|36440.81|36440.81|36411.12|36411.12|0
1607511000000|2020-12-09 10:50:00|36419.01|36419.01|36457.55|36457.55|36465.44|36465.44|36418.38|36418.38|0
1607511300000|2020-12-09 10:55:00|36449.66|36449.66|36387.15|36387.15|36458.79|36458.79|36379.88|36379.88|0
1607511600000|2020-12-09 11:00:00|36395.04|36395.04|36405.84|36405.84|36415.6|36415.6|36376.15|36376.15|0
1607511900000|2020-12-09 11:05:00|36397.95|36397.95|36397.95|36397.95|36413.73|36413.73|36390.06|36390.06|0
1607512200000|2020-12-09 11:10:00|36390.06|36390.06|36382.79|36382.79|36390.68|36390.68|36374.9|36374.9|0
1607512500000|2020-12-09 11:15:00|36374.9|36374.9|36360.99|36360.99|36384.66|36384.66|36337.31|36337.31|0
1607512800000|2020-12-09 11:20:00|36368.88|36368.88|36378.64|36378.64|36401.07|36401.07|36368.88|36368.88|0
1607513100000|2020-12-09 11:25:00|36394.42|36394.42|36408.21|36408.21|36413.94|36413.94|36387.77|36387.77|0
1607513400000|2020-12-09 11:30:00|36400.32|36400.32|36374.15|36374.15|36407.58|36407.58|36351.1|36351.1|0
1607513700000|2020-12-09 11:35:00|36373.53|36373.53|36357.12|36357.12|36374.15|36374.15|36357.12|36357.12|0
1607514000000|2020-12-09 11:40:00|36365.02|36365.02|36332.83|36332.83|36365.02|36365.02|36332.83|36332.83|0
1607514300000|2020-12-09 11:45:00|36324.94|36324.94|36317.38|36317.38|36332.83|36332.83|36300.35|36300.35|0
1607514600000|2020-12-09 11:50:00|36309.49|36309.49|36279.79|36279.79|36325.27|36325.27|36279.79|36279.79|0
1607514900000|2020-12-09 11:55:00|36287.68|36287.68|36262.14|36262.14|36303.46|36303.46|36254.25|36254.25|0
1607515200000|2020-12-09 12:00:00|36262.76|36262.76|36255.49|36255.49|36262.76|36262.76|36233.07|36233.07|0
1607515500000|2020-12-09 12:05:00|36256.12|36256.12|36254.25|36254.25|36256.12|36256.12|36239.71|36239.71|0
1607515800000|2020-12-09 12:10:00|36262.14|36262.14|36294.95|36294.95|36294.95|36294.95|36254.25|36254.25|0
1607516100000|2020-12-09 12:15:00|36295.57|36295.57|36326.77|36326.77|36326.77|36326.77|36295.57|36295.57|0
1607516400000|2020-12-09 12:20:00|36327.39|36327.39|36326.77|36326.77|36335.9|36335.9|36326.77|36326.77|0
1607516700000|2020-12-09 12:25:00|36334.66|36334.66|36421.46|36421.46|36429.35|36429.35|36334.66|36334.66|0
1607517000000|2020-12-09 12:30:00|36420.84|36420.84|36445.76|36445.76|36445.76|36445.76|36397.16|36397.16|0
1607517300000|2020-12-09 12:35:00|36437.86|36437.86|36482.1|36482.1|36482.1|36482.1|36437.24|36437.24|0
1607517600000|2020-12-09 12:40:00|36483.34|36483.34|36473.55|36473.55|36483.34|36483.34|36459.05|36459.05|0
1607517900000|2020-12-09 12:45:00|36489.33|36489.33|36490.87|36490.87|36499.38|36499.38|36481.44|36481.44|0
1607518200000|2020-12-09 12:50:00|36498.76|36498.76|36484.59|36484.59|36506.65|36506.65|36483.97|36483.97|0
1607518500000|2020-12-09 12:55:00|36492.48|36492.48|36498.17|36498.17|36500.66|36500.66|36492.48|36492.48|0
1607518800000|2020-12-09 13:00:00|36498.79|36498.79|36483.64|36483.64|36507.93|36507.93|36483.64|36483.64|0
1607519100000|2020-12-09 13:05:00|36491.53|36491.53|36491.53|36491.53|36499.42|36499.42|36483.64|36483.64|0
1607519400000|2020-12-09 13:10:00|36490.9|36490.9|36523.71|36523.71|36523.71|36523.71|36490.9|36490.9|0
1607519700000|2020-12-09 13:15:00|36515.82|36515.82|36563.79|36563.79|36571.68|36571.68|36515.82|36515.82|0
1607520000000|2020-12-09 13:20:00|36580.2|36580.2|36563.83|36563.83|36580.2|36580.2|36563.83|36563.83|0
1607520300000|2020-12-09 13:25:00|36563.21|36563.21|36537.75|36537.75|36570.48|36570.48|36529.24|36529.24|0
1607520600000|2020-12-09 13:30:00|36529.86|36529.86|36578.45|36578.45|36578.45|36578.45|36529.86|36529.86|0
1607520900000|2020-12-09 13:35:00|36570.56|36570.56|36586.63|36586.63|36586.63|36586.63|36570.56|36570.56|0
1607521200000|2020-12-09 13:40:00|36594.52|36594.52|36597.64|36597.64|36613.42|36613.42|36579.37|36579.37|0
1607521500000|2020-12-09 13:45:00|36598.26|36598.26|36619.07|36619.07|36619.07|36619.07|36582.48|36582.48|0
1607521800000|2020-12-09 13:50:00|36619.36|36619.36|36665.79|36665.79|36665.79|36665.79|36619.07|36619.07|0
1607522100000|2020-12-09 13:55:00|36657.9|36657.9|36667.04|36667.04|36675.55|36675.55|36642.12|36642.12|0
1607522400000|2020-12-09 14:00:00|36674.93|36674.93|36682.2|36682.2|36682.82|36682.82|36665.17|36665.17|0
1607522700000|2020-12-09 14:05:00|36690.09|36690.09|36722.27|36722.27|36738.06|36738.06|36690.09|36690.09|0
1607523000000|2020-12-09 14:10:00|36714.38|36714.38|36681.7|36681.7|36714.38|36714.38|36673.81|36673.81|0
1607523300000|2020-12-09 14:15:00|36682.33|36682.33|36675.68|36675.68|36682.33|36682.33|36651.38|36651.38|0
1607523600000|2020-12-09 14:20:00|36667.79|36667.79|36683.57|36683.57|36699.35|36699.35|36667.79|36667.79|0
1607523900000|2020-12-09 14:25:00|36675.68|36675.68|36706.2|36706.2|36706.2|36706.2|36667.79|36667.79|0
1607524200000|2020-12-09 14:30:00|36698.31|36698.31|36719.49|36719.49|36731.74|36731.74|36665.5|36665.5|0
1607524500000|2020-12-09 14:35:00|36720.74|36720.74|36693.33|36693.33|36728.63|36728.63|36665.5|36665.5|0
1607524800000|2020-12-09 14:40:00|36701.22|36701.22|36669.03|36669.03|36701.22|36701.22|36645.36|36645.36|0
1607525100000|2020-12-09 14:45:00|36668.41|36668.41|36626.84|36626.84|36675.68|36675.68|36618.57|36618.57|0
1607525400000|2020-12-09 14:50:00|36618.95|36618.95|36645.11|36645.11|36645.11|36645.11|36618.95|36618.95|0
1607525700000|2020-12-09 14:55:00|36637.22|36637.22|36646.36|36646.36|36646.36|36646.36|36628.71|36628.71|0
1607526000000|2020-12-09 15:00:00|36630.58|36630.58|36653.63|36653.63|36656.74|36656.74|36600.88|36600.88|0
1607526300000|2020-12-09 15:05:00|36661.52|36661.52|36654.25|36654.25|36669.41|36669.41|36630.58|36630.58|0
1607526600000|2020-12-09 15:10:00|36655.5|36655.5|36703.71|36703.71|36711.6|36711.6|36639.71|36639.71|0
1607526900000|2020-12-09 15:15:00|36695.82|36695.82|36712.23|36712.23|36728.01|36728.01|36693.95|36693.95|0
1607527200000|2020-12-09 15:20:00|36720.12|36720.12|36743.41|36743.41|36743.41|36743.41|36711.85|36711.85|0
1607527500000|2020-12-09 15:25:00|36735.52|36735.52|36761.93|36761.93|36770.82|36770.82|36714.34|36714.34|0
1607527800000|2020-12-09 15:30:00|36762.56|36762.56|36743.66|36743.66|36776.76|36776.76|36743.66|36743.66|0
1607528100000|2020-12-09 15:35:00|36751.55|36751.55|36725.14|36725.14|36751.55|36751.55|36716.25|36716.25|0
1607528400000|2020-12-09 15:40:00|36725.76|36725.76|36780.96|36780.96|36780.96|36780.96|36725.47|36725.47|0
1607528700000|2020-12-09 15:45:00|36789.47|36789.47|36790.38|36790.38|36805.21|36805.21|36780.96|36780.96|0
1607529000000|2020-12-09 15:50:00|36782.49|36782.49|36701.18|36701.18|36798.28|36798.28|36701.18|36701.18|0
1607529300000|2020-12-09 15:55:00|36700.55|36700.55|36735.65|36735.65|36744.79|36744.79|36690.79|36690.79|0
1607529600000|2020-12-09 16:00:00|36736.27|36736.27|36775.1|36775.1|36783|36783|36736.27|36736.27|0
1607529900000|2020-12-09 16:05:00|36783|36783|36808.58|36808.58|36832.59|36832.59|36783|36783|0
1607530200000|2020-12-09 16:10:00|36800.69|36800.69|36796.16|36796.16|36833.88|36833.88|36796.16|36796.16|0
1607530500000|2020-12-09 16:15:00|36796.78|36796.78|36842.51|36842.51|36850.4|36850.4|36796.78|36796.78|0
1607530800000|2020-12-09 16:20:00|36850.4|36850.4|36827.22|36827.22|36850.98|36850.98|36809.28|36809.28|0
1607531100000|2020-12-09 16:25:00|36835.11|36835.11|36900.17|36900.17|36900.17|36900.17|36834.49|36834.49|0
1607588100000|2020-12-10 08:15:00|37251.17|37251.17|37156.48|37156.48|37251.17|37251.17|37156.48|37156.48|0
1607588400000|2020-12-10 08:20:00|37180.15|37180.15|37106.93|37106.93|37181.4|37181.4|37078.48|37078.48|0
1607588700000|2020-12-10 08:25:00|37099.04|37099.04|37047|37047|37118.89|37118.89|37046.63|37046.63|0
1607589000000|2020-12-10 08:30:00|37054.89|37054.89|37064.36|37064.36|37124.67|37124.67|37054.89|37054.89|0
1607589300000|2020-12-10 08:35:00|37072.25|37072.25|37042.8|37042.8|37072.25|37072.25|37022.24|37022.24|0
1607589600000|2020-12-10 08:40:00|37050.69|37050.69|37048.08|37048.08|37096.68|37096.68|37031.8|37031.8|0
1607589900000|2020-12-10 08:45:00|37063.87|37063.87|37058.47|37058.47|37063.87|37063.87|37038.95|37038.95|0
1607590200000|2020-12-10 08:50:00|37066.36|37066.36|37127.62|37127.62|37127.62|37127.62|37066.36|37066.36|0
1607590500000|2020-12-10 08:55:00|37135.51|37135.51|37152.29|37152.29|37153.53|37153.53|37098.3|37098.3|0
1607590800000|2020-12-10 09:00:00|37160.18|37160.18|37225.18|37225.18|37248.23|37248.23|37160.18|37160.18|0
1607591100000|2020-12-10 09:05:00|37225.8|37225.8|37222.27|37222.27|37268.37|37268.37|37203.37|37203.37|0
1607591400000|2020-12-10 09:10:00|37214.38|37214.38|37202.16|37202.16|37214.38|37214.38|37196.1|37196.1|0
1607591700000|2020-12-10 09:15:00|37194.27|37194.27|37165|37165|37202.16|37202.16|37153.37|37153.37|0
1607592000000|2020-12-10 09:20:00|37157.11|37157.11|37155.86|37155.86|37181.4|37181.4|37155.86|37155.86|0
1607592300000|2020-12-10 09:25:00|37156.48|37156.48|37167.49|37167.49|37169.35|37169.35|37142.57|37142.57|0
1607592600000|2020-12-10 09:30:00|37166.86|37166.86|37108.51|37108.51|37166.86|37166.86|37100.62|37100.62|0
1607592900000|2020-12-10 09:35:00|37108.22|37108.22|37055.39|37055.39|37108.84|37108.84|37055.39|37055.39|0
1607593200000|2020-12-10 09:40:00|37047.5|37047.5|37110|37110|37117.89|37117.89|37038.36|37038.36|0
1607593500000|2020-12-10 09:45:00|37125.78|37125.78|37190.12|37190.12|37198.01|37198.01|37115.4|37115.4|0
1607593800000|2020-12-10 09:50:00|37182.23|37182.23|37165.53|37165.53|37198.01|37198.01|37157.64|37157.64|0
1607594100000|2020-12-10 09:55:00|37157.64|37157.64|37170.69|37170.69|37196.23|37196.23|37148.88|37148.88|0
1607594400000|2020-12-10 10:00:00|37178.58|37178.58|37186.47|37186.47|37187.09|37187.09|37177.95|37177.95|0
1607594700000|2020-12-10 10:05:00|37185.22|37185.22|37177.29|37177.29|37185.22|37185.22|37153.62|37153.62|0
1607595000000|2020-12-10 10:10:00|37176.67|37176.67|37202.21|37202.21|37210.1|37210.1|37160.89|37160.89|0
1607595300000|2020-12-10 10:15:00|37194.32|37194.32|37206.99|37206.99|37206.99|37206.99|37175.43|37175.43|0
1607595600000|2020-12-10 10:20:00|37214.88|37214.88|37231.29|37231.29|37231.29|37231.29|37206.37|37206.37|0
1607595900000|2020-12-10 10:25:00|37239.18|37239.18|37251.43|37251.43|37262.85|37262.85|37223.39|37223.39|0
1607596200000|2020-12-10 10:30:00|37259.32|37259.32|37248.94|37248.94|37266.59|37266.59|37227.13|37227.13|0
1607596500000|2020-12-10 10:35:00|37264.72|37264.72|37306.04|37306.04|37306.04|37306.04|37248.94|37248.94|0
1607596800000|2020-12-10 10:40:00|37313.93|37313.93|37313.97|37313.97|37353.39|37353.39|37313.93|37313.93|0
1607597100000|2020-12-10 10:45:00|37321.86|37321.86|37313.02|37313.02|37337.64|37337.64|37296.94|37296.94|0
1607597400000|2020-12-10 10:50:00|37311.77|37311.77|37246.15|37246.15|37311.77|37311.77|37246.15|37246.15|0
1607597700000|2020-12-10 10:55:00|37246.78|37246.78|37238.88|37238.88|37254.67|37254.67|37230.99|37230.99|0
1607598000000|2020-12-10 11:00:00|37230.99|37230.99|37205.45|37205.45|37239.51|37239.51|37204.21|37204.21|0
1607598300000|2020-12-10 11:05:00|37206.07|37206.07|37167.24|37167.24|37213.97|37213.97|37158.73|37158.73|0
1607598600000|2020-12-10 11:10:00|37159.35|37159.35|37158.73|37158.73|37181.16|37181.16|37135.68|37135.68|0
1607598900000|2020-12-10 11:15:00|37159.35|37159.35|37168.91|37168.91|37176.18|37176.18|37143.99|37143.99|0
1607599200000|2020-12-10 11:20:00|37176.8|37176.8|37160.39|37160.39|37184.69|37184.69|37153.12|37153.12|0
1607599500000|2020-12-10 11:25:00|37168.28|37168.28|37179.91|37179.91|37193.83|37193.83|37159.77|37159.77|0
1607599800000|2020-12-10 11:30:00|37180.53|37180.53|37175.76|37175.76|37190.92|37190.92|37159.97|37159.97|0
1607600100000|2020-12-10 11:35:00|37183.65|37183.65|37190.92|37190.92|37190.92|37190.92|37173.27|37173.27|0
1607600400000|2020-12-10 11:40:00|37183.02|37183.02|37264.43|37264.43|37272.94|37272.94|37175.13|37175.13|0
1607600700000|2020-12-10 11:45:00|37256.53|37256.53|37254.71|37254.71|37271.11|37271.11|37225.01|37225.01|0
1607601000000|2020-12-10 11:50:00|37270.49|37270.49|37317.41|37317.41|37317.41|37317.41|37262.6|37262.6|0
1607601300000|2020-12-10 11:55:00|37333.19|37333.19|37465.3|37465.3|37465.3|37465.3|37277.96|37277.96|0
1607601600000|2020-12-10 12:00:00|37457.41|37457.41|37395.82|37395.82|37462.43|37462.43|37395.82|37395.82|0
1607601900000|2020-12-10 12:05:00|37394.57|37394.57|37361.14|37361.14|37395.19|37395.19|37329.57|37329.57|0
1607602200000|2020-12-10 12:10:00|37369.03|37369.03|37353.83|37353.83|37377.54|37377.54|37352.25|37352.25|0
1607602500000|2020-12-10 12:15:00|37361.72|37361.72|37359.96|37359.96|37375.75|37375.75|37359.96|37359.96|0
1607602800000|2020-12-10 12:20:00|37352.07|37352.07|37356.23|37356.23|37356.23|37356.23|37348.34|37348.34|0
1607603100000|2020-12-10 12:25:00|37364.12|37364.12|37339.2|37339.2|37364.12|37364.12|37323.42|37323.42|0
1607603400000|2020-12-10 12:30:00|37337.96|37337.96|37286.87|37286.87|37337.96|37337.96|37278.98|37278.98|0
1607603700000|2020-12-10 12:35:00|37286.25|37286.25|37296.63|37296.63|37297.26|37297.26|37286.25|37286.25|0
1607604000000|2020-12-10 12:40:00|37288.74|37288.74|37365.36|37365.36|37381.77|37381.77|37280.85|37280.85|0
1607604300000|2020-12-10 12:45:00|37364.74|37364.74|37313.21|37313.21|37400.04|37400.04|37288.91|37288.91|0
1607604600000|2020-12-10 12:50:00|37313.02|37313.02|37305.13|37305.13|37337.32|37337.32|37288.1|37288.1|0
1607604900000|2020-12-10 12:55:00|37297.24|37297.24|37275.85|37275.85|37297.24|37297.24|37253.43|37253.43|0
1607605200000|2020-12-10 13:00:00|37283.74|37283.74|37328.18|37328.18|37328.18|37328.18|37242.42|37242.42|0
1607605500000|2020-12-10 13:05:00|37336.07|37336.07|37363.15|37363.15|37380.51|37380.51|37328.18|37328.18|0
1607605800000|2020-12-10 13:10:00|37363.77|37363.77|37415.52|37415.52|37415.52|37415.52|37339.48|37339.48|0
1607606100000|2020-12-10 13:15:00|37414.89|37414.89|37382.09|37382.09|37439.81|37439.81|37357.17|37357.17|0
1607606400000|2020-12-10 13:20:00|37389.98|37389.98|37429.1|37429.1|37436.7|37436.7|37385.2|37385.2|0
1607606700000|2020-12-10 13:25:00|37429.72|37429.72|37450.86|37450.86|37458.13|37458.13|37429.54|37429.54|0
1607607000000|2020-12-10 13:30:00|37450.24|37450.24|37380.92|37380.92|37450.86|37450.86|37380.92|37380.92|0
1607607300000|2020-12-10 13:35:00|37373.03|37373.03|37415.99|37415.99|37415.99|37415.99|37373.03|37373.03|0
1607607600000|2020-12-10 13:40:00|37423.88|37423.88|37425.13|37425.13|37425.13|37425.13|37401.45|37401.45|0
1607607900000|2020-12-10 13:45:00|37426.99|37426.99|37459.43|37459.43|37459.43|37459.43|37417.86|37417.86|0
1607608200000|2020-12-10 13:50:00|37460.05|37460.05|37421.58|37421.58|37460.67|37460.67|37396.42|37396.42|0
1607608500000|2020-12-10 13:55:00|37422.2|37422.2|37418.05|37418.05|37424.07|37424.07|37377.77|37377.77|0
1607608800000|2020-12-10 14:00:00|37425.94|37425.94|37478.74|37478.74|37484.97|37484.97|37410.16|37410.16|0
1607609100000|2020-12-10 14:05:00|37479.36|37479.36|37395.14|37395.14|37479.36|37479.36|37386.63|37386.63|0
1607609400000|2020-12-10 14:10:00|37394.52|37394.52|37394.14|37394.14|37395.39|37395.39|37361.71|37361.71|0
1607609700000|2020-12-10 14:15:00|37393.52|37393.52|37408.39|37408.39|37425.71|37425.71|37391.65|37391.65|0
1607610000000|2020-12-10 14:20:00|37407.8|37407.8|37447.88|37447.88|37465.53|37465.53|37387.86|37387.86|0
1607610300000|2020-12-10 14:25:00|37439.99|37439.99|37414.74|37414.74|37439.99|37439.99|37406.56|37406.56|0
1607610600000|2020-12-10 14:30:00|37430.52|37430.52|37381.03|37381.03|37439.66|37439.66|37373.89|37373.89|0
1607610900000|2020-12-10 14:35:00|37388.92|37388.92|37396.36|37396.36|37412.14|37412.14|37349.47|37349.47|0
1607611200000|2020-12-10 14:40:00|37388.46|37388.46|37431.32|37431.32|37433.19|37433.19|37372.55|37372.55|0
1607611500000|2020-12-10 14:45:00|37439.21|37439.21|37435.81|37435.81|37472.15|37472.15|37417.54|37417.54|0
1607611800000|2020-12-10 14:50:00|37443.7|37443.7|37465.39|37465.39|37466.01|37466.01|37414.01|37414.01|0
1607612100000|2020-12-10 14:55:00|37466.01|37466.01|37502.89|37502.89|37550.23|37550.23|37466.01|37466.01|0
1607612400000|2020-12-10 15:00:00|37503.51|37503.51|37447.82|37447.82|37503.51|37503.51|37439.93|37439.93|0
1607612700000|2020-12-10 15:05:00|37448.44|37448.44|37445.82|37445.82|37465.96|37465.96|37440.55|37440.55|0
1607613000000|2020-12-10 15:10:00|37453.71|37453.71|37499.49|37499.49|37508.33|37508.33|37445.82|37445.82|0
1607613300000|2020-12-10 15:15:00|37507.38|37507.38|37460.7|37460.7|37515.27|37515.27|37452.81|37452.81|0
1607613600000|2020-12-10 15:20:00|37460.08|37460.08|37412.73|37412.73|37460.7|37460.7|37412.73|37412.73|0
1607613900000|2020-12-10 15:25:00|37404.84|37404.84|37427.51|37427.51|37444.29|37444.29|37404.84|37404.84|0
1607614200000|2020-12-10 15:30:00|37426.89|37426.89|37364.14|37364.14|37426.89|37426.89|37364.14|37364.14|0
1607614500000|2020-12-10 15:35:00|37363.51|37363.51|37335.93|37335.93|37366.25|37366.25|37311.39|37311.39|0
1607614800000|2020-12-10 15:40:00|37336.56|37336.56|37309.28|37309.28|37352.09|37352.09|37277.96|37277.96|0
1607615100000|2020-12-10 15:45:00|37308.9|37308.9|37342.09|37342.09|37363.27|37363.27|37301.39|37301.39|0
1607615400000|2020-12-10 15:50:00|37349.98|37349.98|37379.05|37379.05|37403.35|37403.35|37342.09|37342.09|0
1607615700000|2020-12-10 15:55:00|37386.94|37386.94|37411.94|37411.94|37442.51|37442.51|37385.07|37385.07|0
1607616000000|2020-12-10 16:00:00|37427.73|37427.73|37379.23|37379.23|37428.1|37428.1|37357.08|37357.08|0
1607616300000|2020-12-10 16:05:00|37377.98|37377.98|37406.48|37406.48|37422.26|37422.26|37368.6|37368.6|0
1607616600000|2020-12-10 16:10:00|37414.37|37414.37|37414.99|37414.99|37431.4|37431.4|37399.83|37399.83|0
1607616900000|2020-12-10 16:15:00|37415.61|37415.61|37275.07|37275.07|37416.24|37416.24|37275.07|37275.07|0
1607617200000|2020-12-10 16:20:00|37282.96|37282.96|37271.66|37271.66|37291.22|37291.22|37230.83|37230.83|0
1607617500000|2020-12-10 16:25:00|37263.77|37263.77|37207.97|37207.97|37271.66|37271.66|37206.59|37206.59|0
1607674500000|2020-12-11 08:15:00|37145.76|37145.76|37286.79|37286.79|37291.65|37291.65|37145.76|37145.76|0
1607674800000|2020-12-11 08:20:00|37284.3|37284.3|37333.73|37333.73|37348.76|37348.76|37249.2|37249.2|0
1607675100000|2020-12-11 08:25:00|37325.84|37325.84|37282.02|37282.02|37325.84|37325.84|37255.86|37255.86|0
1607675400000|2020-12-11 08:30:00|37289.92|37289.92|37189.37|37189.37|37289.92|37289.92|37180.24|37180.24|0
1607675700000|2020-12-11 08:35:00|37181.48|37181.48|37164.04|37164.04|37202.17|37202.17|37153.66|37153.66|0
1607676000000|2020-12-11 08:40:00|37156.15|37156.15|37130.1|37130.1|37156.15|37156.15|37130.1|37130.1|0
1607676300000|2020-12-11 08:45:00|37131.97|37131.97|37141.22|37141.22|37185.96|37185.96|37131.97|37131.97|0
1607676600000|2020-12-11 08:50:00|37141.84|37141.84|37203.92|37203.92|37203.92|37203.92|37141.84|37141.84|0
1607676900000|2020-12-11 08:55:00|37219.71|37219.71|37178.22|37178.22|37228.22|37228.22|37178.22|37178.22|0
1607677200000|2020-12-11 09:00:00|37194|37194|37247.48|37247.48|37247.48|37247.48|37190.99|37190.99|0
1607677500000|2020-12-11 09:05:00|37255.37|37255.37|37329.71|37329.71|37340.71|37340.71|37255.37|37255.37|0
1607677800000|2020-12-11 09:10:00|37321.82|37321.82|37239.17|37239.17|37329.71|37329.71|37239.17|37239.17|0
1607678100000|2020-12-11 09:15:00|37254.95|37254.95|37328.13|37328.13|37328.13|37328.13|37254.95|37254.95|0
1607678400000|2020-12-11 09:20:00|37328.76|37328.76|37336.73|37336.73|37354.26|37354.26|37312.18|37312.18|0
1607678700000|2020-12-11 09:25:00|37336.44|37336.44|37373.71|37373.71|37379.47|37379.47|37336.15|37336.15|0
1607679000000|2020-12-11 09:30:00|37373.08|37373.08|37418.77|37418.77|37418.77|37418.77|37373.08|37373.08|0
1607679300000|2020-12-11 09:35:00|37410.87|37410.87|37398.62|37398.62|37424.17|37424.17|37398.62|37398.62|0
1607679600000|2020-12-11 09:40:00|37396.76|37396.76|37395.51|37395.51|37403.4|37403.4|37379.73|37379.73|0
1607679900000|2020-12-11 09:45:00|37403.4|37403.4|37353.06|37353.06|37403.4|37403.4|37353.06|37353.06|0
1607680200000|2020-12-11 09:50:00|37354.3|37354.3|37352.81|37352.81|37361.57|37361.57|37337.02|37337.02|0
1607680500000|2020-12-11 09:55:00|37351.56|37351.56|37310.49|37310.49|37352.44|37352.44|37310.49|37310.49|0
1607680800000|2020-12-11 10:00:00|37302.6|37302.6|37379.85|37379.85|37407.67|37407.67|37301.98|37301.98|0
1607681100000|2020-12-11 10:05:00|37380.47|37380.47|37375.08|37375.08|37382.97|37382.97|37364.69|37364.69|0
1607681400000|2020-12-11 10:10:00|37382.97|37382.97|37403.53|37403.53|37427.83|37427.83|37382.97|37382.97|0
1607681700000|2020-12-11 10:15:00|37402.91|37402.91|37405.4|37405.4|37413.29|37413.29|37395.02|37395.02|0
1607682000000|2020-12-11 10:20:00|37421.18|37421.18|37453.16|37453.16|37461.05|37461.05|37420.56|37420.56|0
1607682300000|2020-12-11 10:25:00|37452.78|37452.78|37454.56|37454.56|37454.56|37454.56|37422.13|37422.13|0
1607682600000|2020-12-11 10:30:00|37446.67|37446.67|37476.86|37476.86|37517.69|37517.69|37446.67|37446.67|0
1607682900000|2020-12-11 10:35:00|37492.64|37492.64|37450.7|37450.7|37492.64|37492.64|37442.18|37442.18|0
1607683200000|2020-12-11 10:40:00|37458.59|37458.59|37377.56|37377.56|37458.59|37458.59|37369.05|37369.05|0
1607683500000|2020-12-11 10:45:00|37369.67|37369.67|37352.07|37352.07|37369.67|37369.67|37351.69|37351.69|0
1607683800000|2020-12-11 10:50:00|37352.36|37352.36|37363.36|37363.36|37404.06|37404.06|37344.47|37344.47|0
1607684100000|2020-12-11 10:55:00|37361.5|37361.5|37351.11|37351.11|37377.28|37377.28|37343.22|37343.22|0
1607684400000|2020-12-11 11:00:00|37343.22|37343.22|37353.35|37353.35|37370.05|37370.05|37327.44|37327.44|0
1607684700000|2020-12-11 11:05:00|37345.46|37345.46|37376.4|37376.4|37384.29|37384.29|37333.83|37333.83|0
1607685000000|2020-12-11 11:10:00|37368.51|37368.51|37328.06|37328.06|37368.51|37368.51|37327.43|37327.43|0
1607685300000|2020-12-11 11:15:00|37335.95|37335.95|37354.22|37354.22|37370.63|37370.63|37335.95|37335.95|0
1607685600000|2020-12-11 11:20:00|37346.33|37346.33|37352.39|37352.39|37352.98|37352.98|37327.47|37327.47|0
1607685900000|2020-12-11 11:25:00|37344.5|37344.5|37318.96|37318.96|37351.77|37351.77|37302.55|37302.55|0
1607686200000|2020-12-11 11:30:00|37326.85|37326.85|37305.04|37305.04|37343.25|37343.25|37296.53|37296.53|0
1607686500000|2020-12-11 11:35:00|37304.42|37304.42|37285.11|37285.11|37316.67|37316.67|37280.13|37280.13|0
1607686800000|2020-12-11 11:40:00|37277.22|37277.22|37293.63|37293.63|37308.16|37308.16|37277.22|37277.22|0
1607687100000|2020-12-11 11:45:00|37285.74|37285.74|37300.15|37300.15|37326.44|37326.44|37285.74|37285.74|0
1607687400000|2020-12-11 11:50:00|37299.77|37299.77|37306.67|37306.67|37308.53|37308.53|37298.77|37298.77|0
1607687700000|2020-12-11 11:55:00|37306.04|37306.04|37366.64|37366.64|37390.31|37390.31|37306.04|37306.04|0
1607688000000|2020-12-11 12:00:00|37367.88|37367.88|37333.83|37333.83|37367.88|37367.88|37301.02|37301.02|0
1607688300000|2020-12-11 12:05:00|37325.94|37325.94|37337.56|37337.56|37337.56|37337.56|37318.05|37318.05|0
1607688600000|2020-12-11 12:10:00|37345.46|37345.46|37346.66|37346.66|37370.96|37370.96|37345.42|37345.42|0
1607688900000|2020-12-11 12:15:00|37354.55|37354.55|37375.32|37375.32|37381.34|37381.34|37354.55|37354.55|0
1607689200000|2020-12-11 12:20:00|37374.07|37374.07|37406.22|37406.22|37414.11|37414.11|37365.56|37365.56|0
1607689500000|2020-12-11 12:25:00|37398.33|37398.33|37421.38|37421.38|37423.25|37423.25|37390.44|37390.44|0
1607689800000|2020-12-11 12:30:00|37429.27|37429.27|37428.6|37428.6|37436.87|37436.87|37420.47|37420.47|0
1607690100000|2020-12-11 12:35:00|37429.23|37429.23|37411.94|37411.94|37452.28|37452.28|37411.32|37411.32|0
1607690400000|2020-12-11 12:40:00|37420.46|37420.46|37411.94|37411.94|37436.24|37436.24|37395.54|37395.54|0
1607690700000|2020-12-11 12:45:00|37419.84|37419.84|37444.75|37444.75|37444.75|37444.75|37418.59|37418.59|0
1607691000000|2020-12-11 12:50:00|37446|37446|37463.53|37463.53|37472.67|37472.67|37446|37446|0
1607691300000|2020-12-11 12:55:00|37455.64|37455.64|37481.81|37481.81|37481.81|37481.81|37455.64|37455.64|0
1607691600000|2020-12-11 13:00:00|37473.91|37473.91|37476.99|37476.99|37508.55|37508.55|37473.91|37473.91|0
1607691900000|2020-12-11 13:05:00|37478.23|37478.23|37516.82|37516.82|37518.69|37518.69|37453.32|37453.32|0
1607692200000|2020-12-11 13:10:00|37540.49|37540.49|37586.8|37586.8|37588.04|37588.04|37540.49|37540.49|0
1607692500000|2020-12-11 13:15:00|37586.18|37586.18|37567.24|37567.24|37586.18|37586.18|37559.35|37559.35|0
1607692800000|2020-12-11 13:20:00|37569.11|37569.11|37584.89|37584.89|37586.14|37586.14|37568.49|37568.49|0
1607693100000|2020-12-11 13:25:00|37584.27|37584.27|37584.89|37584.89|37585.52|37585.52|37569.73|37569.73|0
1607693400000|2020-12-11 13:30:00|37600.67|37600.67|37563.09|37563.09|37600.67|37600.67|37563.09|37563.09|0
1607693700000|2020-12-11 13:35:00|37578.87|37578.87|37536.3|37536.3|37578.87|37578.87|37536.3|37536.3|0
1607694000000|2020-12-11 13:40:00|37528.41|37528.41|37526.54|37526.54|37535.68|37535.68|37511.38|37511.38|0
1607694300000|2020-12-11 13:45:00|37534.43|37534.43|37495.35|37495.35|37534.43|37534.43|37487.45|37487.45|0
1607694600000|2020-12-11 13:50:00|37494.72|37494.72|37504.48|37504.48|37504.48|37504.48|37471.67|37471.67|0
1607694900000|2020-12-11 13:55:00|37496.59|37496.59|37482.3|37482.3|37496.59|37496.59|37465.03|37465.03|0
1607695200000|2020-12-11 14:00:00|37482.92|37482.92|37505.97|37505.97|37514.49|37514.49|37474.41|37474.41|0
1607695500000|2020-12-11 14:05:00|37498.08|37498.08|37496.22|37496.22|37504.73|37504.73|37487.7|37487.7|0
1607695800000|2020-12-11 14:10:00|37496.97|37496.97|37455.64|37455.64|37498.21|37498.21|37455.02|37455.02|0
1607696100000|2020-12-11 14:15:00|37456.27|37456.27|37473.59|37473.59|37489.08|37489.08|37448.38|37448.38|0
1607696400000|2020-12-11 14:20:00|37465.7|37465.7|37395.01|37395.01|37473.59|37473.59|37395.01|37395.01|0
1607696700000|2020-12-11 14:25:00|37387.12|37387.12|37383.63|37383.63|37392.76|37392.76|37367.85|37367.85|0
1607697000000|2020-12-11 14:30:00|37399.41|37399.41|37439.49|37439.49|37452.16|37452.16|37383.63|37383.63|0
1607697300000|2020-12-11 14:35:00|37431.6|37431.6|37443.59|37443.59|37448.62|37448.62|37425.57|37425.57|0
1607697600000|2020-12-11 14:40:00|37435.7|37435.7|37424.7|37424.7|37435.7|37435.7|37392.51|37392.51|0
1607697900000|2020-12-11 14:45:00|37432.59|37432.59|37439.23|37439.23|37457.51|37457.51|37431.97|37431.97|0
1607698200000|2020-12-11 14:50:00|37438.61|37438.61|37407.67|37407.67|37438.61|37438.61|37391.27|37391.27|0
1607698500000|2020-12-11 14:55:00|37415.56|37415.56|37463.78|37463.78|37463.78|37463.78|37407.05|37407.05|0
1607698800000|2020-12-11 15:00:00|37455.89|37455.89|37411.04|37411.04|37473.54|37473.54|37403.15|37403.15|0
1607699100000|2020-12-11 15:05:00|37403.15|37403.15|37396.37|37396.37|37405.51|37405.51|37386.74|37386.74|0
1607699400000|2020-12-11 15:10:00|37404.26|37404.26|37387.86|37387.86|37404.26|37404.26|37379.97|37379.97|0
1607699700000|2020-12-11 15:15:00|37395.75|37395.75|37391.26|37391.26|37430.71|37430.71|37381.21|37381.21|0
1607700000000|2020-12-11 15:20:00|37390.01|37390.01|37428.22|37428.22|37429.47|37429.47|37382.12|37382.12|0
1607700300000|2020-12-11 15:25:00|37428.84|37428.84|37388.56|37388.56|37452.52|37452.52|37388.56|37388.56|0
1607700600000|2020-12-11 15:30:00|37387.94|37387.94|37427.89|37427.89|37427.89|37427.89|37378.8|37378.8|0
1607700900000|2020-12-11 15:35:00|37420|37420|37442.23|37442.23|37449.49|37449.49|37417.51|37417.51|0
1607701200000|2020-12-11 15:40:00|37442.85|37442.85|37430.47|37430.47|37445.34|37445.34|37405.26|37405.26|0
1607701500000|2020-12-11 15:45:00|37429.85|37429.85|37439.61|37439.61|37446.5|37446.5|37415.31|37415.31|0
1607701800000|2020-12-11 15:50:00|37447.5|37447.5|37487.46|37487.46|37487.46|37487.46|37446.88|37446.88|0
1607702100000|2020-12-11 15:55:00|37488.08|37488.08|37521.39|37521.39|37521.39|37521.39|37486.95|37486.95|0
1607702400000|2020-12-11 16:00:00|37513.49|37513.49|37558.42|37558.42|37558.42|37558.42|37513.49|37513.49|0
1607702700000|2020-12-11 16:05:00|37558.8|37558.8|37531.1|37531.1|37582.1|37582.1|37514.36|37514.36|0
1607703000000|2020-12-11 16:10:00|37538.99|37538.99|37521.42|37521.42|37539.61|37539.61|37505.27|37505.27|0
1607703300000|2020-12-11 16:15:00|37522.05|37522.05|37535.96|37535.96|37538.45|37538.45|37521.42|37521.42|0
1607703600000|2020-12-11 16:20:00|37535.34|37535.34|37552.62|37552.62|37567.49|37567.49|37534.72|37534.72|0
1607703900000|2020-12-11 16:25:00|37560.51|37560.51|37521.57|37521.57|37565.53|37565.53|37505.41|37505.41|0
1607933700000|2020-12-14 08:15:00|37242.13|37242.13|37270.83|37270.83|37277.47|37277.47|37218.46|37218.46|0
1607934000000|2020-12-14 08:20:00|37262.93|37262.93|37257.95|37257.95|37283.49|37283.49|37231.99|37231.99|0
1607934300000|2020-12-14 08:25:00|37242.17|37242.17|37246.95|37246.95|37254.22|37254.22|37191.71|37191.71|0
1607934600000|2020-12-14 08:30:00|37246.57|37246.57|37225.19|37225.19|37262.36|37262.36|37204|37204|0
1607934900000|2020-12-14 08:35:00|37217.3|37217.3|37240.35|37240.35|37265.89|37265.89|37217.3|37217.3|0
1607935200000|2020-12-14 08:40:00|37224.56|37224.56|37209.65|37209.65|37240.35|37240.35|37209.65|37209.65|0
1607935500000|2020-12-14 08:45:00|37210.78|37210.78|37167.83|37167.83|37210.78|37210.78|37153.05|37153.05|0
1607935800000|2020-12-14 08:50:00|37159.94|37159.94|37165.34|37165.34|37165.34|37165.34|37131.91|37131.91|0
1607936100000|2020-12-14 08:55:00|37164.72|37164.72|37192.13|37192.13|37199.4|37199.4|37148.94|37148.94|0
1607936400000|2020-12-14 09:00:00|37194|37194|37155.13|37155.13|37194|37194|37139.35|37139.35|0
1607936700000|2020-12-14 09:05:00|37163.02|37163.02|37152.64|37152.64|37163.02|37163.02|37136.85|37136.85|0
1607937000000|2020-12-14 09:10:00|37136.85|37136.85|37137.48|37137.48|37145.99|37145.99|37104.67|37104.67|0
1607937300000|2020-12-14 09:15:00|37138.72|37138.72|37148.48|37148.48|37148.48|37148.48|37107.16|37107.16|0
1607937600000|2020-12-14 09:20:00|37132.7|37132.7|37137.48|37137.48|37146.61|37146.61|37115.05|37115.05|0
1607937900000|2020-12-14 09:25:00|37145.37|37145.37|37154.92|37154.92|37154.92|37154.92|37131.87|37131.87|0
1607938200000|2020-12-14 09:30:00|37153.68|37153.68|37153.06|37153.06|37153.68|37153.68|37127.51|37127.51|0
1607938500000|2020-12-14 09:35:00|37154.3|37154.3|37182.58|37182.58|37190.47|37190.47|37153.68|37153.68|0
1607938800000|2020-12-14 09:40:00|37174.69|37174.69|37194.34|37194.34|37194.34|37194.34|37174.69|37174.69|0
1607939100000|2020-12-14 09:45:00|37193.58|37193.58|37191.09|37191.09|37200.98|37200.98|37181.08|37181.08|0
1607939400000|2020-12-14 09:50:00|37189.85|37189.85|37173.07|37173.07|37190.72|37190.72|37173.07|37173.07|0
1607939700000|2020-12-14 09:55:00|37165.18|37165.18|37141.5|37141.5|37165.18|37165.18|37133.61|37133.61|0
1607940000000|2020-12-14 10:00:00|37133.61|37133.61|37131.12|37131.12|37133.61|37133.61|37102.05|37102.05|0
1607940300000|2020-12-14 10:05:00|37132.37|37132.37|37115.96|37115.96|37140.26|37140.26|37106.83|37106.83|0
1607940600000|2020-12-14 10:10:00|37115.21|37115.21|37113.3|37113.3|37115.83|37115.83|37112.97|37112.97|0
1607940900000|2020-12-14 10:15:00|37105.4|37105.4|37115.16|37115.16|37123.05|37123.05|37097.51|37097.51|0
1607941200000|2020-12-14 10:20:00|37107.27|37107.27|37076.95|37076.95|37107.27|37107.27|37052.03|37052.03|0
1607941500000|2020-12-14 10:25:00|37092.74|37092.74|37093.6|37093.6|37093.98|37093.98|37078.2|37078.2|0
1607941800000|2020-12-14 10:30:00|37094.23|37094.23|37103.36|37103.36|37142.82|37142.82|37093.6|37093.6|0
1607942100000|2020-12-14 10:35:00|37103.99|37103.99|37104.61|37104.61|37112.88|37112.88|37088.2|37088.2|0
1607942400000|2020-12-14 10:40:00|37096.72|37096.72|37098.59|37098.59|37114.37|37114.37|37096.72|37096.72|0
1607942700000|2020-12-14 10:45:00|37090.7|37090.7|37098.59|37098.59|37114.37|37114.37|37082.8|37082.8|0
1607943000000|2020-12-14 10:50:00|37090.7|37090.7|37111.88|37111.88|37127.66|37127.66|37088.2|37088.2|0
1607943300000|2020-12-14 10:55:00|37111.26|37111.26|37096.1|37096.1|37134.93|37134.93|37096.1|37096.1|0
1607943600000|2020-12-14 11:00:00|37103.99|37103.99|37139.71|37139.71|37154.15|37154.15|37103.99|37103.99|0
1607943900000|2020-12-14 11:05:00|37140.95|37140.95|37147.15|37147.15|37178.54|37178.54|37140.95|37140.95|0
1607944200000|2020-12-14 11:10:00|37145.91|37145.91|37131.37|37131.37|37171.45|37171.45|37130.75|37130.75|0
1607944500000|2020-12-14 11:15:00|37139.26|37139.26|37125.84|37125.84|37156.91|37156.91|37116.7|37116.7|0
1607944800000|2020-12-14 11:20:00|37133.73|37133.73|37149.51|37149.51|37158.78|37158.78|37123.35|37123.35|0
1607945100000|2020-12-14 11:25:00|37157.4|37157.4|37181.82|37181.82|37182.7|37182.7|37141.62|37141.62|0
1607945400000|2020-12-14 11:30:00|37189.71|37189.71|37173.67|37173.67|37190.96|37190.96|37173.18|37173.18|0
1607945700000|2020-12-14 11:35:00|37181.56|37181.56|37213.47|37213.47|37237.42|37237.42|37181.56|37181.56|0
1607946000000|2020-12-14 11:40:00|37204.95|37204.95|37260.19|37260.19|37260.19|37260.19|37202.46|37202.46|0
1607946300000|2020-12-14 11:45:00|37268.08|37268.08|37235.89|37235.89|37275.97|37275.97|37228|37228|0
1607946600000|2020-12-14 11:50:00|37227.38|37227.38|37242.79|37242.79|37250.68|37250.68|37219.11|37219.11|0
1607946900000|2020-12-14 11:55:00|37234.89|37234.89|37278.09|37278.09|37278.09|37278.09|37234.89|37234.89|0
1607947200000|2020-12-14 12:00:00|37270.2|37270.2|37258.24|37258.24|37272.06|37272.06|37213.71|37213.71|0
1607947500000|2020-12-14 12:05:00|37257.61|37257.61|37283.65|37283.65|37291.54|37291.54|37235.19|37235.19|0
1607947800000|2020-12-14 12:10:00|37284.89|37284.89|37286.14|37286.14|37309.19|37309.19|37268.49|37268.49|0
1607948100000|2020-12-14 12:15:00|37294.03|37294.03|37284.52|37284.52|37301.92|37301.92|37252.95|37252.95|0
1607948400000|2020-12-14 12:20:00|37276.63|37276.63|37278.5|37278.5|37286.39|37286.39|37269.36|37269.36|0
1607948700000|2020-12-14 12:25:00|37279.12|37279.12|37257.31|37257.31|37280.99|37280.99|37255.44|37255.44|0
1607949000000|2020-12-14 12:30:00|37258.56|37258.56|37259.93|37259.93|37260.56|37260.56|37244.15|37244.15|0
1607949300000|2020-12-14 12:35:00|37252.04|37252.04|37258.56|37258.56|37258.56|37258.56|37233.02|37233.02|0
1607949600000|2020-12-14 12:40:00|37266.45|37266.45|37245.27|37245.27|37276.83|37276.83|37245.27|37245.27|0
1607949900000|2020-12-14 12:45:00|37253.16|37253.16|37262.29|37262.29|37270.18|37270.18|37253.16|37253.16|0
1607950200000|2020-12-14 12:50:00|37261.05|37261.05|37244.64|37244.64|37261.05|37261.05|37236.13|37236.13|0
1607950500000|2020-12-14 12:55:00|37252.53|37252.53|37269.19|37269.19|37269.19|37269.19|37252.53|37252.53|0
1607950800000|2020-12-14 13:00:00|37277.08|37277.08|37248.59|37248.59|37278.95|37278.95|37247.97|37247.97|0
1607951100000|2020-12-14 13:05:00|37256.48|37256.48|37247.97|37247.97|37256.48|37256.48|37238.21|37238.21|0
1607951400000|2020-12-14 13:10:00|37247.38|37247.38|37203.1|37203.1|37254.98|37254.98|37203.1|37203.1|0
1607951700000|2020-12-14 13:15:00|37202.48|37202.48|37164.89|37164.89|37219.5|37219.5|37163.64|37163.64|0
1607952000000|2020-12-14 13:20:00|37164.27|37164.27|37164.89|37164.89|37164.89|37164.89|37133.32|37133.32|0
1607952300000|2020-12-14 13:25:00|37166.13|37166.13|37118.79|37118.79|37181.29|37181.29|37118.79|37118.79|0
1607952600000|2020-12-14 13:30:00|37110.9|37110.9|37079.46|37079.46|37110.9|37110.9|37077.46|37077.46|0
1607952900000|2020-12-14 13:35:00|37078.84|37078.84|37103.76|37103.76|37103.76|37103.76|37070.33|37070.33|0
1607953200000|2020-12-14 13:40:00|37103.14|37103.14|37078.84|37078.84|37111.03|37111.03|37070.33|37070.33|0
1607953500000|2020-12-14 13:45:00|37063.06|37063.06|37060.44|37060.44|37070.95|37070.95|37052.55|37052.55|0
1607953800000|2020-12-14 13:50:00|37059.81|37059.81|37031.91|37031.91|37067.71|37067.71|37015.38|37015.38|0
1607954100000|2020-12-14 13:55:00|37024.02|37024.02|37022.78|37022.78|37048.32|37048.32|37022.78|37022.78|0
1607954400000|2020-12-14 14:00:00|37023.4|37023.4|37023.02|37023.02|37031.54|37031.54|37015.13|37015.13|0
1607954700000|2020-12-14 14:05:00|37030.91|37030.91|37068.08|37068.08|37078.88|37078.88|37030.91|37030.91|0
1607955000000|2020-12-14 14:10:00|37068.7|37068.7|37081.58|37081.58|37089.47|37089.47|37068.7|37068.7|0
1607955300000|2020-12-14 14:15:00|37089.47|37089.47|37110.03|37110.03|37110.03|37110.03|37077.84|37077.84|0
1607955600000|2020-12-14 14:20:00|37111.27|37111.27|37111.52|37111.52|37143.71|37143.71|37095.74|37095.74|0
1607955900000|2020-12-14 14:25:00|37112.76|37112.76|37126.68|37126.68|37126.68|37126.68|37073.93|37073.93|0
1607956200000|2020-12-14 14:30:00|37118.79|37118.79|37204.59|37204.59|37204.59|37204.59|37111.14|37111.14|0
1607956500000|2020-12-14 14:35:00|37212.48|37212.48|37254.43|37254.43|37282.88|37282.88|37212.48|37212.48|0
1607956800000|2020-12-14 14:40:00|37253.81|37253.81|37258.16|37258.16|37272.7|37272.7|37249.65|37249.65|0
1607957100000|2020-12-14 14:45:00|37256.17|37256.17|37208.95|37208.95|37271.33|37271.33|37208.95|37208.95|0
1607957400000|2020-12-14 14:50:00|37216.84|37216.84|37232.42|37232.42|37242.38|37242.38|37205.84|37205.84|0
1607957700000|2020-12-14 14:55:00|37240.31|37240.31|37247.2|37247.2|37325.45|37325.45|37238.68|37238.68|0
1607958000000|2020-12-14 15:00:00|37239.31|37239.31|37275.65|37275.65|37299.95|37299.95|37222.9|37222.9|0
1607958300000|2020-12-14 15:05:00|37274.4|37274.4|37269.63|37269.63|37285.41|37285.41|37242.84|37242.84|0
1607958600000|2020-12-14 15:10:00|37277.52|37277.52|37211.18|37211.18|37277.52|37277.52|37211.18|37211.18|0
1607958900000|2020-12-14 15:15:00|37226.97|37226.97|37229.79|37229.79|37253.46|37253.46|37204.54|37204.54|0
1607959200000|2020-12-14 15:20:00|37230.41|37230.41|37230.41|37230.41|37246.81|37246.81|37223.14|37223.14|0
1607959500000|2020-12-14 15:25:00|37231.03|37231.03|37227.59|37227.59|37288.56|37288.56|37215.67|37215.67|0
1607959800000|2020-12-14 15:30:00|37219.7|37219.7|37213.68|37213.68|37259.78|37259.78|37213.68|37213.68|0
1607960100000|2020-12-14 15:35:00|37213.05|37213.05|37270.16|37270.16|37284.07|37284.07|37213.05|37213.05|0
1607960400000|2020-12-14 15:40:00|37262.27|37262.27|37279.43|37279.43|37303.1|37303.1|37252.51|37252.51|0
1607960700000|2020-12-14 15:45:00|37287.32|37287.32|37310.74|37310.74|37336.29|37336.29|37287.32|37287.32|0
1607961000000|2020-12-14 15:50:00|37318.64|37318.64|37308.55|37308.55|37340.73|37340.73|37293.39|37293.39|0
1607961300000|2020-12-14 15:55:00|37316.44|37316.44|37272.62|37272.62|37332.84|37332.84|37272.62|37272.62|0
1607961600000|2020-12-14 16:00:00|37272|37272|37247.62|37247.62|37272|37272|37238.48|37238.48|0
1607961900000|2020-12-14 16:05:00|37239.73|37239.73|37209.74|37209.74|37239.73|37239.73|37208.5|37208.5|0
1607962200000|2020-12-14 16:10:00|37201.85|37201.85|37196.45|37196.45|37219.5|37219.5|37186.69|37186.69|0
1607962500000|2020-12-14 16:15:00|37196.83|37196.83|37203.09|37203.09|37219.88|37219.88|37195.58|37195.58|0
1607962800000|2020-12-14 16:20:00|37218.88|37218.88|37196.91|37196.91|37219.83|37219.83|37189.02|37189.02|0
1607963100000|2020-12-14 16:25:00|37197.53|37197.53|37107.08|37107.08|37206.05|37206.05|37107.08|37107.08|0
1608020100000|2020-12-15 08:15:00|37134.21|37134.21|37108.68|37108.68|37200.87|37200.87|37108.68|37108.68|0
1608020400000|2020-12-15 08:20:00|37109.92|37109.92|37150.66|37150.66|37198.63|37198.63|37109.34|37109.34|0
1608020700000|2020-12-15 08:25:00|37153.15|37153.15|37255.1|37255.1|37255.1|37255.1|37146.29|37146.29|0
1608021000000|2020-12-15 08:30:00|37262.99|37262.99|37264.57|37264.57|37265.48|37265.48|37220.76|37220.76|0
1608021300000|2020-12-15 08:35:00|37265.2|37265.2|37224.92|37224.92|37289.29|37289.29|37224.92|37224.92|0
1608021600000|2020-12-15 08:40:00|37232.81|37232.81|37251.5|37251.5|37275.79|37275.79|37224.92|37224.92|0
1608021900000|2020-12-15 08:45:00|37243.61|37243.61|37301.4|37301.4|37353.64|37353.64|37243.61|37243.61|0
1608022200000|2020-12-15 08:50:00|37293.5|37293.5|37304.51|37304.51|37304.51|37304.51|37247.4|37247.4|0
1608022500000|2020-12-15 08:55:00|37307.14|37307.14|37271.55|37271.55|37307.89|37307.89|37261.17|37261.17|0
1608022800000|2020-12-15 09:00:00|37272.18|37272.18|37222.96|37222.96|37272.18|37272.18|37222.96|37222.96|0
1608023100000|2020-12-15 09:05:00|37230.85|37230.85|37271.55|37271.55|37313.5|37313.5|37230.85|37230.85|0
1608023400000|2020-12-15 09:10:00|37279.44|37279.44|37255.77|37255.77|37279.44|37279.44|37247.88|37247.88|0
1608023700000|2020-12-15 09:15:00|37247.88|37247.88|37254.53|37254.53|37278.2|37278.2|37247.88|37247.88|0
1608024000000|2020-12-15 09:20:00|37246.63|37246.63|37307.27|37307.27|37321.81|37321.81|37246.63|37246.63|0
1608024300000|2020-12-15 09:25:00|37315.17|37315.17|37327.91|37327.91|37335.93|37335.93|37292.12|37292.12|0
1608024600000|2020-12-15 09:30:00|37327.29|37327.29|37243.1|37243.1|37346.31|37346.31|37243.1|37243.1|0
1608024900000|2020-12-15 09:35:00|37244.97|37244.97|37149.03|37149.03|37245.6|37245.6|37149.03|37149.03|0
1608025200000|2020-12-15 09:40:00|37141.14|37141.14|37193.76|37193.76|37193.76|37193.76|37129.39|37129.39|0
1608025500000|2020-12-15 09:45:00|37177.98|37177.98|37198.12|37198.12|37198.12|37198.12|37164.69|37164.69|0
1608025800000|2020-12-15 09:50:00|37190.23|37190.23|37171.96|37171.96|37198.12|37198.12|37155.55|37155.55|0
1608026100000|2020-12-15 09:55:00|37156.17|37156.17|37171.96|37171.96|37188.98|37188.98|37156.17|37156.17|0
1608026400000|2020-12-15 10:00:00|37164.06|37164.06|37193.38|37193.38|37195.25|37195.25|37132.12|37132.12|0
1608026700000|2020-12-15 10:05:00|37201.28|37201.28|37197.12|37197.12|37217.06|37217.06|37197.12|37197.12|0
1608027000000|2020-12-15 10:10:00|37189.23|37189.23|37220.05|37220.05|37228.68|37228.68|37189.23|37189.23|0
1608027300000|2020-12-15 10:15:00|37204.27|37204.27|37204.27|37204.27|37212.16|37212.16|37196.38|37196.38|0
1608027600000|2020-12-15 10:20:00|37196.38|37196.38|37177.6|37177.6|37197|37197|37173.33|37173.33|0
1608027900000|2020-12-15 10:25:00|37185.49|37185.49|37099.07|37099.07|37193.38|37193.38|37099.07|37099.07|0
1608028200000|2020-12-15 10:30:00|37106.96|37106.96|37121.08|37121.08|37130.63|37130.63|37106.96|37106.96|0
1608028500000|2020-12-15 10:35:00|37122.32|37122.32|37162.4|37162.4|37162.4|37162.4|37114.43|37114.43|0
1608028800000|2020-12-15 10:40:00|37154.51|37154.51|37116.05|37116.05|37155.26|37155.26|37116.05|37116.05|0
1608029100000|2020-12-15 10:45:00|37115.3|37115.3|37125.02|37125.02|37158.83|37158.83|37107.03|37107.03|0
1608029400000|2020-12-15 10:50:00|37125.77|37125.77|37140.8|37140.8|37150.69|37150.69|37125.77|37125.77|0
1608029700000|2020-12-15 10:55:00|37141.55|37141.55|37134.16|37134.16|37141.55|37141.55|37125.02|37125.02|0
1608030000000|2020-12-15 11:00:00|37134.78|37134.78|37154.8|37154.8|37163.32|37163.32|37128.76|37128.76|0
1608030300000|2020-12-15 11:05:00|37146.91|37146.91|37128.02|37128.02|37170.59|37170.59|37128.02|37128.02|0
1608030600000|2020-12-15 11:10:00|37129.26|37129.26|37145.04|37145.04|37145.04|37145.04|37119.5|37119.5|0
1608030900000|2020-12-15 11:15:00|37145.67|37145.67|37107.46|37107.46|37156.05|37156.05|37107.46|37107.46|0
1608031200000|2020-12-15 11:20:00|37115.35|37115.35|37099.57|37099.57|37129.26|37129.26|37099.57|37099.57|0
1608031500000|2020-12-15 11:25:00|37098.94|37098.94|37091.05|37091.05|37099.57|37099.57|37075.27|37075.27|0
1608031800000|2020-12-15 11:30:00|37098.94|37098.94|37064.64|37064.64|37098.94|37098.94|37040.97|37040.97|0
1608032100000|2020-12-15 11:35:00|37065.02|37065.02|36999.53|36999.53|37072.91|37072.91|36998.91|36998.91|0
1608032400000|2020-12-15 11:40:00|36991.64|36991.64|37023.82|37023.82|37023.82|37023.82|36991.01|36991.01|0
1608032700000|2020-12-15 11:45:00|37031.72|37031.72|37017.8|37017.8|37032.96|37032.96|37000.15|37000.15|0
1608033000000|2020-12-15 11:50:00|37017.18|37017.18|36964.81|36964.81|37017.18|37017.18|36963.81|36963.81|0
1608033300000|2020-12-15 11:55:00|36980.59|36980.59|36988.48|36988.48|36989.73|36989.73|36972.7|36972.7|0
1608033600000|2020-12-15 12:00:00|36980.59|36980.59|36989.1|36989.1|36996.99|36996.99|36964.81|36964.81|0
1608033900000|2020-12-15 12:05:00|36989.73|36989.73|37012.65|37012.65|37012.65|37012.65|36981.84|36981.84|0
1608034200000|2020-12-15 12:10:00|37020.54|37020.54|37013.27|37013.27|37021.16|37021.16|36988.35|36988.35|0
1608034500000|2020-12-15 12:15:00|37005.38|37005.38|37051.48|37051.48|37052.1|37052.1|37005.38|37005.38|0
1608034800000|2020-12-15 12:20:00|37043.59|37043.59|37003.51|37003.51|37043.59|37043.59|37003.51|37003.51|0
1608035100000|2020-12-15 12:25:00|37004.76|37004.76|36950.68|36950.68|37005.63|37005.63|36950.68|36950.68|0
1608035400000|2020-12-15 12:30:00|36966.46|36966.46|36945.28|36945.28|36982.87|36982.87|36945.28|36945.28|0
1608035700000|2020-12-15 12:35:00|36945.9|36945.9|36936.77|36936.77|36953.79|36953.79|36935.52|36935.52|0
1608036000000|2020-12-15 12:40:00|36944.66|36944.66|36918.49|36918.49|36944.66|36944.66|36918.49|36918.49|0
1608036300000|2020-12-15 12:45:00|36917.62|36917.62|36876.33|36876.33|36948.23|36948.23|36876.33|36876.33|0
1608036600000|2020-12-15 12:50:00|36868.44|36868.44|36878.2|36878.2|36878.2|36878.2|36844.14|36844.14|0
1608036900000|2020-12-15 12:55:00|36886.09|36886.09|36887.96|36887.96|36895.85|36895.85|36863.66|36863.66|0
1608037200000|2020-12-15 13:00:00|36880.07|36880.07|36917.65|36917.65|36933.44|36933.44|36878.82|36878.82|0
1608037500000|2020-12-15 13:05:00|36920.15|36920.15|36941.95|36941.95|36942.57|36942.57|36911.01|36911.01|0
1608037800000|2020-12-15 13:10:00|36942.24|36942.24|36933.11|36933.11|36958.02|36958.02|36925.22|36925.22|0
1608038100000|2020-12-15 13:15:00|36925.22|36925.22|36879.49|36879.49|36925.22|36925.22|36877.87|36877.87|0
1608038400000|2020-12-15 13:20:00|36871.6|36871.6|36934.11|36934.11|36934.11|36934.11|36863.71|36863.71|0
1608038700000|2020-12-15 13:25:00|36942|36942|36960.76|36960.76|36960.76|36960.76|36917.7|36917.7|0
1608039000000|2020-12-15 13:30:00|36944.98|36944.98|36955.36|36955.36|36963.25|36963.25|36939.58|36939.58|0
1608039300000|2020-12-15 13:35:00|36955.98|36955.98|36965.12|36965.12|36965.12|36965.12|36939.58|36939.58|0
1608039600000|2020-12-15 13:40:00|36966.37|36966.37|36942.07|36942.07|36974.26|36974.26|36935.42|36935.42|0
1608039900000|2020-12-15 13:45:00|36934.18|36934.18|36966.37|36966.37|36966.37|36966.37|36926.29|36926.29|0
1608040200000|2020-12-15 13:50:00|36966.99|36966.99|36951.83|36951.83|36966.99|36966.99|36919.02|36919.02|0
1608040500000|2020-12-15 13:55:00|36959.72|36959.72|36957.98|36957.98|36967.61|36967.61|36949.47|36949.47|0
1608040800000|2020-12-15 14:00:00|36958.6|36958.6|36949.51|36949.51|36965.87|36965.87|36949.51|36949.51|0
1608041100000|2020-12-15 14:05:00|36957.4|36957.4|36997.48|36997.48|37012.01|37012.01|36941.62|36941.62|0
1608041400000|2020-12-15 14:10:00|36989.58|36989.58|37019.28|37019.28|37019.28|37019.28|36971.93|36971.93|0
1608041700000|2020-12-15 14:15:00|37027.17|37027.17|37033.82|37033.82|37049.6|37049.6|37027.17|37027.17|0
1608042000000|2020-12-15 14:20:00|37033.2|37033.2|37019.9|37019.9|37041.09|37041.09|37010.77|37010.77|0
1608042300000|2020-12-15 14:25:00|37020.53|37020.53|37006.5|37006.5|37020.53|37020.53|36988.96|36988.96|0
1608042600000|2020-12-15 14:30:00|36998.6|36998.6|36880.82|36880.82|36998.6|36998.6|36880.82|36880.82|0
1608042900000|2020-12-15 14:35:00|36882.07|36882.07|36963.72|36963.72|36964.34|36964.34|36876.17|36876.17|0
1608043200000|2020-12-15 14:40:00|36963.09|36963.09|36929.66|36929.66|36963.09|36963.09|36882.94|36882.94|0
1608043500000|2020-12-15 14:45:00|36921.77|36921.77|36984.28|36984.28|36992.17|36992.17|36913.88|36913.88|0
1608043800000|2020-12-15 14:50:00|36976.38|36976.38|36942.16|36942.16|36989.5|36989.5|36942.16|36942.16|0
1608044100000|2020-12-15 14:55:00|36941.53|36941.53|36962.33|36962.33|36962.33|36962.33|36892.57|36892.57|0
1608044400000|2020-12-15 15:00:00|36970.22|36970.22|36955.44|36955.44|36994.89|36994.89|36940.28|36940.28|0
1608044700000|2020-12-15 15:05:00|36947.54|36947.54|36979.73|36979.73|37011.3|37011.3|36931.76|36931.76|0
1608045000000|2020-12-15 15:10:00|36987.62|36987.62|36970.39|36970.39|37003.4|37003.4|36964.57|36964.57|0
1608045300000|2020-12-15 15:15:00|36970.01|36970.01|36938.74|36938.74|36993.68|36993.68|36938.45|36938.45|0
1608045600000|2020-12-15 15:20:00|36938.36|36938.36|36960.21|36960.21|36969.97|36969.97|36929.56|36929.56|0
1608045900000|2020-12-15 15:25:00|36960.83|36960.83|36929.84|36929.84|36960.83|36960.83|36904.92|36904.92|0
1608046200000|2020-12-15 15:30:00|36930.46|36930.46|36956.59|36956.59|36964.48|36964.48|36930.46|36930.46|0
1608046500000|2020-12-15 15:35:00|36957.83|36957.83|36938.61|36938.61|36964.81|36964.81|36921.62|36921.62|0
1608046800000|2020-12-15 15:40:00|36939.23|36939.23|36933.21|36933.21|36955.01|36955.01|36923.7|36923.7|0
1608047100000|2020-12-15 15:45:00|36932.59|36932.59|36845.45|36845.45|36934.45|36934.45|36836.94|36836.94|0
1608047400000|2020-12-15 15:50:00|36837.56|36837.56|36839.89|36839.89|36855.67|36855.67|36824.73|36824.73|0
1608047700000|2020-12-15 15:55:00|36832|36832|36852.02|36852.02|36865.69|36865.69|36823.11|36823.11|0
1608048000000|2020-12-15 16:00:00|36859.91|36859.91|36865.02|36865.02|36880.8|36880.8|36850.16|36850.16|0
1608048300000|2020-12-15 16:05:00|36872.91|36872.91|36738.03|36738.03|36872.91|36872.91|36707.71|36707.71|0
1608048600000|2020-12-15 16:10:00|36730.13|36730.13|36729.96|36729.96|36760.32|36760.32|36675.85|36675.85|0
1608048900000|2020-12-15 16:15:00|36722.07|36722.07|36663.05|36663.05|36739.72|36739.72|36654.41|36654.41|0
1608049200000|2020-12-15 16:20:00|36662.3|36662.3|36681.77|36681.77|36721.23|36721.23|36638.33|36638.33|0
1608049500000|2020-12-15 16:25:00|36673.88|36673.88|36724.85|36724.85|36740.01|36740.01|36635.8|36635.8|0
1608106500000|2020-12-16 08:15:00|36717.54|36717.54|36742.03|36742.03|36775.89|36775.89|36680.57|36680.57|0
1608106800000|2020-12-16 08:20:00|36734.14|36734.14|36723.18|36723.18|36780.87|36780.87|36704.9|36704.9|0
1608107100000|2020-12-16 08:25:00|36707.4|36707.4|36680.44|36680.44|36722.56|36722.56|36678.32|36678.32|0
1608107400000|2020-12-16 08:30:00|36697.46|36697.46|36761.14|36761.14|36771.48|36771.48|36682.93|36682.93|0
1608107700000|2020-12-16 08:35:00|36761.76|36761.76|36773.39|36773.39|36777.54|36777.54|36737.47|36737.47|0
1608108000000|2020-12-16 08:40:00|36781.28|36781.28|36746.11|36746.11|36798.31|36798.31|36737.6|36737.6|0
1608108300000|2020-12-16 08:45:00|36746.73|36746.73|36835.65|36835.65|36835.65|36835.65|36744.98|36744.98|0
1608108600000|2020-12-16 08:50:00|36875.1|36875.1|36935.28|36935.28|36946.12|36946.12|36875.1|36875.1|0
1608108900000|2020-12-16 08:55:00|36937.15|36937.15|36928.64|36928.64|36939.64|36939.64|36928.64|36928.64|0
1608109200000|2020-12-16 09:00:00|36926.77|36926.77|36827.1|36827.1|36934.66|36934.66|36802.18|36802.18|0
1608109500000|2020-12-16 09:05:00|36842.88|36842.88|36856.37|36856.37|36903.72|36903.72|36840.59|36840.59|0
1608109800000|2020-12-16 09:10:00|36864.26|36864.26|36854.38|36854.38|36894.21|36894.21|36819.08|36819.08|0
1608110100000|2020-12-16 09:15:00|36853.13|36853.13|36850.64|36850.64|36875.56|36875.56|36826.97|36826.97|0
1608110400000|2020-12-16 09:20:00|36849.39|36849.39|36829.25|36829.25|36895.5|36895.5|36829.25|36829.25|0
1608110700000|2020-12-16 09:25:00|36829.88|36829.88|36793.33|36793.33|36834.65|36834.65|36785.44|36785.44|0
1608111000000|2020-12-16 09:30:00|36785.44|36785.44|36737.72|36737.72|36786.06|36786.06|36737.72|36737.72|0
1608111300000|2020-12-16 09:35:00|36729.83|36729.83|36750.88|36750.88|36766.66|36766.66|36729.83|36729.83|0
1608111600000|2020-12-16 09:40:00|36758.77|36758.77|36732.61|36732.61|36758.77|36758.77|36718.07|36718.07|0
1608111900000|2020-12-16 09:45:00|36730.12|36730.12|36723.47|36723.47|36737.39|36737.39|36720.36|36720.36|0
1608112200000|2020-12-16 09:50:00|36724.1|36724.1|36672.84|36672.84|36724.1|36724.1|36665.71|36665.71|0
1608112500000|2020-12-16 09:55:00|36680.74|36680.74|36666.46|36666.46|36681.11|36681.11|36634.89|36634.89|0
1608112800000|2020-12-16 10:00:00|36658.57|36658.57|36623.6|36623.6|36658.57|36658.57|36622.85|36622.85|0
1608113100000|2020-12-16 10:05:00|36622.98|36622.98|36569.45|36569.45|36630.87|36630.87|36552.42|36552.42|0
1608113400000|2020-12-16 10:10:00|36577.34|36577.34|36578.5|36578.5|36588.67|36588.67|36548.34|36548.34|0
1608113700000|2020-12-16 10:15:00|36577.25|36577.25|36584.88|36584.88|36585.5|36585.5|36553.07|36553.07|0
1608114000000|2020-12-16 10:20:00|36576.99|36576.99|36544.8|36544.8|36600.66|36600.66|36544.8|36544.8|0
1608114300000|2020-12-16 10:25:00|36545.43|36545.43|36619.56|36619.56|36619.56|36619.56|36545.43|36545.43|0
1608114600000|2020-12-16 10:30:00|36618.31|36618.31|36585.96|36585.96|36618.44|36618.44|36578.07|36578.07|0
1608114900000|2020-12-16 10:35:00|36584.72|36584.72|36567.94|36567.94|36584.72|36584.72|36567.69|36567.69|0
1608115200000|2020-12-16 10:40:00|36575.83|36575.83|36646.18|36646.18|36646.18|36646.18|36567.94|36567.94|0
1608115500000|2020-12-16 10:45:00|36638.29|36638.29|36670.48|36670.48|36670.48|36670.48|36598.83|36598.83|0
1608115800000|2020-12-16 10:50:00|36671.1|36671.1|36655.32|36655.32|36678.99|36678.99|36655.32|36655.32|0
1608116100000|2020-12-16 10:55:00|36654.69|36654.69|36717.82|36717.82|36717.82|36717.82|36638.91|36638.91|0
1608116400000|2020-12-16 11:00:00|36717.2|36717.2|36688.13|36688.13|36728.2|36728.2|36678.99|36678.99|0
1608116700000|2020-12-16 11:05:00|36696.02|36696.02|36717.2|36717.2|36735.77|36735.77|36696.02|36696.02|0
1608117000000|2020-12-16 11:10:00|36709.31|36709.31|36734.73|36734.73|36734.73|36734.73|36693.41|36693.41|0
1608117300000|2020-12-16 11:15:00|36742.62|36742.62|36758.65|36758.65|36767.3|36767.3|36742.62|36742.62|0
1608117600000|2020-12-16 11:20:00|36750.76|36750.76|36702.17|36702.17|36750.76|36750.76|36694.9|36694.9|0
1608117900000|2020-12-16 11:25:00|36702.79|36702.79|36661.22|36661.22|36711.31|36711.31|36661.22|36661.22|0
1608118200000|2020-12-16 11:30:00|36653.33|36653.33|36638.46|36638.46|36668.45|36668.45|36630.57|36630.57|0
1608118500000|2020-12-16 11:35:00|36639.22|36639.22|36645.45|36645.45|36663.64|36663.64|36637.34|36637.34|0
1608118800000|2020-12-16 11:40:00|36629.67|36629.67|36614.88|36614.88|36631.53|36631.53|36581.7|36581.7|0
1608119100000|2020-12-16 11:45:00|36616.13|36616.13|36637.43|36637.43|36655.21|36655.21|36614.38|36614.38|0
1608119400000|2020-12-16 11:50:00|36638.05|36638.05|36670.07|36670.07|36678.34|36678.34|36630.29|36630.29|0
1608119700000|2020-12-16 11:55:00|36670.45|36670.45|36695.04|36695.04|36695.04|36695.04|36645.78|36645.78|0
1608120000000|2020-12-16 12:00:00|36695.42|36695.42|36664.39|36664.39|36695.42|36695.42|36631.96|36631.96|0
1608120300000|2020-12-16 12:05:00|36664.77|36664.77|36685.57|36685.57|36685.57|36685.57|36648.36|36648.36|0
1608120600000|2020-12-16 12:10:00|36693.46|36693.46|36743.92|36743.92|36743.92|36743.92|36693.46|36693.46|0
1608120900000|2020-12-16 12:15:00|36736.03|36736.03|36738.94|36738.94|36776.11|36776.11|36736.03|36736.03|0
1608121200000|2020-12-16 12:20:00|36737.07|36737.07|36725.69|36725.69|36737.07|36737.07|36706.18|36706.18|0
1608121500000|2020-12-16 12:25:00|36726.32|36726.32|36727.69|36727.69|36737.45|36737.45|36701.77|36701.77|0
1608121800000|2020-12-16 12:30:00|36727.07|36727.07|36758.37|36758.37|36759.88|36759.88|36703.39|36703.39|0
1608122100000|2020-12-16 12:35:00|36766.26|36766.26|36758.87|36758.87|36798.94|36798.94|36757.62|36757.62|0
1608122400000|2020-12-16 12:40:00|36759.24|36759.24|36791.43|36791.43|36791.43|36791.43|36742.84|36742.84|0
1608122700000|2020-12-16 12:45:00|36790.81|36790.81|36776.02|36776.02|36791.68|36791.68|36758.24|36758.24|0
1608123000000|2020-12-16 12:50:00|36776.65|36776.65|36770.62|36770.62|36793.05|36793.05|36759|36759|0
1608123300000|2020-12-16 12:55:00|36762.73|36762.73|36698.36|36698.36|36764.6|36764.6|36698.36|36698.36|0
1608123600000|2020-12-16 13:00:00|36690.47|36690.47|36699.29|36699.29|36701.02|36701.02|36682.58|36682.58|0
1608123900000|2020-12-16 13:05:00|36698.66|36698.66|36697.87|36697.87|36707.01|36707.01|36674.78|36674.78|0
1608124200000|2020-12-16 13:10:00|36689.98|36689.98|36674.16|36674.16|36703.9|36703.9|36655.3|36655.3|0
1608124500000|2020-12-16 13:15:00|36666.27|36666.27|36672.29|36672.29|36674.16|36674.16|36648.62|36648.62|0
1608124800000|2020-12-16 13:20:00|36672.58|36672.58|36725.08|36725.08|36734.21|36734.21|36671.71|36671.71|0
1608125100000|2020-12-16 13:25:00|36717.19|36717.19|36721.96|36721.96|36731.1|36731.1|36715.32|36715.32|0
1608125400000|2020-12-16 13:30:00|36714.07|36714.07|36742.93|36742.93|36747.71|36747.71|36696.42|36696.42|0
1608125700000|2020-12-16 13:35:00|36735.04|36735.04|36760.2|36760.2|36777.61|36777.61|36725.28|36725.28|0
1608126000000|2020-12-16 13:40:00|36768.09|36768.09|36772.87|36772.87|36773.49|36773.49|36735.28|36735.28|0
1608126300000|2020-12-16 13:45:00|36780.76|36780.76|36783.14|36783.14|36783.14|36783.14|36764.36|36764.36|0
1608126600000|2020-12-16 13:50:00|36791.03|36791.03|36804.94|36804.94|36804.94|36804.94|36766.11|36766.11|0
1608126900000|2020-12-16 13:55:00|36804.32|36804.32|36776.23|36776.23|36812.83|36812.83|36767.1|36767.1|0
1608127200000|2020-12-16 14:00:00|36784.12|36784.12|36806.75|36806.75|36806.75|36806.75|36776.23|36776.23|0
1608127500000|2020-12-16 14:05:00|36814.65|36814.65|36787.86|36787.86|36854.72|36854.72|36787.86|36787.86|0
1608127800000|2020-12-16 14:10:00|36795.75|36795.75|36808.42|36808.42|36808.42|36808.42|36786.61|36786.61|0
1608128100000|2020-12-16 14:15:00|36807.8|36807.8|36805.72|36805.72|36833.76|36833.76|36788.7|36788.7|0
1608128400000|2020-12-16 14:20:00|36806.35|36806.35|36745.09|36745.09|36808.21|36808.21|36743.22|36743.22|0
1608128700000|2020-12-16 14:25:00|36737.2|36737.2|36770.63|36770.63|36770.63|36770.63|36729.3|36729.3|0
1608129000000|2020-12-16 14:30:00|36762.74|36762.74|36853.65|36853.65|36885.21|36885.21|36755.22|36755.22|0
1608129300000|2020-12-16 14:35:00|36845.76|36845.76|36841.4|36841.4|36889.37|36889.37|36832.89|36832.89|0
1608129600000|2020-12-16 14:40:00|36843.27|36843.27|36857.81|36857.81|36873.59|36873.59|36826.86|36826.86|0
1608129900000|2020-12-16 14:45:00|36855.31|36855.31|36893.86|36893.86|36928.54|36928.54|36850.96|36850.96|0
1608130200000|2020-12-16 14:50:00|36901.75|36901.75|36889.66|36889.66|36909.64|36909.64|36844.23|36844.23|0
1608130500000|2020-12-16 14:55:00|36897.55|36897.55|36980.78|36980.78|36980.78|36980.78|36879.9|36879.9|0
1608130800000|2020-12-16 15:00:00|36972.89|36972.89|36995.99|36995.99|37021.53|37021.53|36908.52|36908.52|0
1608131100000|2020-12-16 15:05:00|36995.61|36995.61|37059.4|37059.4|37075.77|37075.77|36979.83|36979.83|0
1608131400000|2020-12-16 15:10:00|37043.62|37043.62|37012.47|37012.47|37083.07|37083.07|37005.2|37005.2|0
1608131700000|2020-12-16 15:15:00|37020.36|37020.36|37139.98|37139.98|37140.6|37140.6|37020.36|37020.36|0
1608132000000|2020-12-16 15:20:00|37124.19|37124.19|37116.63|37116.63|37156.09|37156.09|37092.96|37092.96|0
1608132300000|2020-12-16 15:25:00|37124.52|37124.52|37170.92|37170.92|37170.92|37170.92|37115.63|37115.63|0
1608132600000|2020-12-16 15:30:00|37163.03|37163.03|37142.22|37142.22|37163.03|37163.03|37118.17|37118.17|0
1608132900000|2020-12-16 15:35:00|37142.84|37142.84|37184.54|37184.54|37184.54|37184.54|37112.28|37112.28|0
1608133200000|2020-12-16 15:40:00|37192.43|37192.43|37156.84|37156.84|37192.43|37192.43|37142.3|37142.3|0
1608133500000|2020-12-16 15:45:00|37164.73|37164.73|37201.7|37201.7|37201.7|37201.7|37162.24|37162.24|0
1608133800000|2020-12-16 15:50:00|37200.45|37200.45|37175.86|37175.86|37208.34|37208.34|37150.61|37150.61|0
1608134100000|2020-12-16 15:55:00|37167.97|37167.97|37175.98|37175.98|37210.79|37210.79|37167.97|37167.97|0
1608134400000|2020-12-16 16:00:00|37176.6|37176.6|37216.19|37216.19|37231.22|37231.22|37176.6|37176.6|0
1608134700000|2020-12-16 16:05:00|37224.08|37224.08|37229.06|37229.06|37253.35|37253.35|37214.94|37214.94|0
1608135000000|2020-12-16 16:10:00|37228.43|37228.43|37179.51|37179.51|37236.33|37236.33|37164.06|37164.06|0
1608135300000|2020-12-16 16:15:00|37180.76|37180.76|37162.57|37162.57|37188.86|37188.86|37154.68|37154.68|0
1608135600000|2020-12-16 16:20:00|37161.95|37161.95|37208.71|37208.71|37217.81|37217.81|37161.95|37161.95|0
1608135900000|2020-12-16 16:25:00|37200.82|37200.82|37194.17|37194.17|37203.31|37203.31|37133.29|37133.29|0
1608192900000|2020-12-17 08:15:00|37105.51|37105.51|37024.09|37024.09|37112.77|37112.77|37024.09|37024.09|0
1608193200000|2020-12-17 08:20:00|37031.98|37031.98|37011.69|37011.69|37060.65|37060.65|36998.65|36998.65|0
1608193500000|2020-12-17 08:25:00|37027.47|37027.47|37020.32|37020.32|37051.14|37051.14|36980.86|36980.86|0
1608193800000|2020-12-17 08:30:00|37036.1|37036.1|37016.54|37016.54|37036.1|37036.1|36991.87|36991.87|0
1608194100000|2020-12-17 08:35:00|37008.65|37008.65|36986.9|36986.9|37032.94|37032.94|36986.9|36986.9|0
1608194400000|2020-12-17 08:40:00|37010.57|37010.57|36981.86|36981.86|37013.06|37013.06|36964.83|36964.83|0
1608194700000|2020-12-17 08:45:00|36966.08|36966.08|36919.11|36919.11|36966.08|36966.08|36919.11|36919.11|0
1608195000000|2020-12-17 08:50:00|36927|36927|36902.7|36902.7|36958.56|36958.56|36902.7|36902.7|0
1608195300000|2020-12-17 08:55:00|36894.81|36894.81|36872.59|36872.59|36904.15|36904.15|36872.59|36872.59|0
1608195600000|2020-12-17 09:00:00|36873.21|36873.21|36900.62|36900.62|36900.62|36900.62|36844.76|36844.76|0
1608195900000|2020-12-17 09:05:00|36908.51|36908.51|36930.32|36930.32|36957.72|36957.72|36908.51|36908.51|0
1608196200000|2020-12-17 09:10:00|36946.1|36946.1|36897.26|36897.26|36953.99|36953.99|36897.26|36897.26|0
1608196500000|2020-12-17 09:15:00|36905.15|36905.15|36942.74|36942.74|36942.74|36942.74|36905.15|36905.15|0
1608196800000|2020-12-17 09:20:00|36944.24|36944.24|36919.95|36919.95|36979.33|36979.33|36919.95|36919.95|0
1608197100000|2020-12-17 09:25:00|36921.19|36921.19|36955.87|36955.87|36963.76|36963.76|36913.92|36913.92|0
1608197400000|2020-12-17 09:30:00|36957.11|36957.11|36935.73|36935.73|36965.01|36965.01|36935.73|36935.73|0
1608197700000|2020-12-17 09:35:00|36927.84|36927.84|36906.03|36906.03|36940.09|36940.09|36897.39|36897.39|0
1608198000000|2020-12-17 09:40:00|36898.14|36898.14|36881.78|36881.78|36898.52|36898.52|36871.4|36871.4|0
1608198300000|2020-12-17 09:45:00|36873.89|36873.89|36834.81|36834.81|36874.51|36874.51|36819.03|36819.03|0
1608198600000|2020-12-17 09:50:00|36826.92|36826.92|36880.62|36880.62|36897.64|36897.64|36819.03|36819.03|0
1608198900000|2020-12-17 09:55:00|36872.73|36872.73|36839.29|36839.29|36872.73|36872.73|36839.29|36839.29|0
1608199200000|2020-12-17 10:00:00|36855.08|36855.08|36865.88|36865.88|36874.39|36874.39|36855.08|36855.08|0
1608199500000|2020-12-17 10:05:00|36873.77|36873.77|36871.28|36871.28|36887.06|36887.06|36862.76|36862.76|0
1608199800000|2020-12-17 10:10:00|36868.79|36868.79|36891.1|36891.1|36897.74|36897.74|36868.79|36868.79|0
1608200100000|2020-12-17 10:15:00|36891.39|36891.39|36874.36|36874.36|36891.39|36891.39|36866.47|36866.47|0
1608200400000|2020-12-17 10:20:00|36874.65|36874.65|36875.24|36875.24|36886.9|36886.9|36859.46|36859.46|0
1608200700000|2020-12-17 10:25:00|36877.11|36877.11|36892.27|36892.27|36900.78|36900.78|36868.59|36868.59|0
1608201000000|2020-12-17 10:30:00|36892.89|36892.89|36889.47|36889.47|36907.63|36907.63|36889.47|36889.47|0
1608201300000|2020-12-17 10:35:00|36888.85|36888.85|36862.57|36862.57|36888.85|36888.85|36846.28|36846.28|0
1608201600000|2020-12-17 10:40:00|36864.44|36864.44|36824.98|36824.98|36866.31|36866.31|36824.98|36824.98|0
1608201900000|2020-12-17 10:45:00|36825.61|36825.61|36809.69|36809.69|36826.1|36826.1|36809.69|36809.69|0
1608202200000|2020-12-17 10:50:00|36801.8|36801.8|36774.69|36774.69|36801.8|36801.8|36774.39|36774.39|0
1608202500000|2020-12-17 10:55:00|36775.93|36775.93|36770.53|36770.53|36792.96|36792.96|36769.28|36769.28|0
1608202800000|2020-12-17 11:00:00|36762.64|36762.64|36715.92|36715.92|36762.64|36762.64|36715.92|36715.92|0
1608203100000|2020-12-17 11:05:00|36708.02|36708.02|36725.05|36725.05|36726.3|36726.3|36708.02|36708.02|0
1608203400000|2020-12-17 11:10:00|36709.27|36709.27|36694.11|36694.11|36709.27|36709.27|36676.46|36676.46|0
1608203700000|2020-12-17 11:15:00|36702|36702|36735.85|36735.85|36735.85|36735.85|36696.4|36696.4|0
1608204000000|2020-12-17 11:20:00|36743.74|36743.74|36795.45|36795.45|36796.69|36796.69|36743.74|36743.74|0
1608204300000|2020-12-17 11:25:00|36795.07|36795.07|36788.18|36788.18|36795.45|36795.45|36771.4|36771.4|0
1608204600000|2020-12-17 11:30:00|36811.85|36811.85|36804.21|36804.21|36811.85|36811.85|36772.4|36772.4|0
1608204900000|2020-12-17 11:35:00|36780.54|36780.54|36707.4|36707.4|36787.18|36787.18|36707.4|36707.4|0
1608205200000|2020-12-17 11:40:00|36699.51|36699.51|36685.6|36685.6|36709.27|36709.27|36661.92|36661.92|0
1608205500000|2020-12-17 11:45:00|36686.22|36686.22|36708.98|36708.98|36708.98|36708.98|36678.04|36678.04|0
1608205800000|2020-12-17 11:50:00|36709.6|36709.6|36701.71|36701.71|36717.49|36717.49|36678.04|36678.04|0
1608206100000|2020-12-17 11:55:00|36693.82|36693.82|36685.3|36685.3|36701.71|36701.71|36676.79|36676.79|0
1608206400000|2020-12-17 12:00:00|36701.09|36701.09|36723.89|36723.89|36725.14|36725.14|36701.09|36701.09|0
1608206700000|2020-12-17 12:05:00|36723.27|36723.27|36705.36|36705.36|36739.05|36739.05|36705.36|36705.36|0
1608207000000|2020-12-17 12:10:00|36697.47|36697.47|36737.09|36737.09|36746.02|36746.02|36697.47|36697.47|0
1608207300000|2020-12-17 12:15:00|36739.58|36739.58|36739.67|36739.67|36758.36|36758.36|36739.58|36739.58|0
1608207600000|2020-12-17 12:20:00|36740.29|36740.29|36773.85|36773.85|36774.76|36774.76|36731.77|36731.77|0
1608207900000|2020-12-17 12:25:00|36773.22|36773.22|36766.25|36766.25|36775.38|36775.38|36741.66|36741.66|0
1608208200000|2020-12-17 12:30:00|36774.14|36774.14|36759.6|36759.6|36779.12|36779.12|36759.6|36759.6|0
1608208500000|2020-12-17 12:35:00|36760.23|36760.23|36735.93|36735.93|36776.01|36776.01|36728.04|36728.04|0
1608208800000|2020-12-17 12:40:00|36743.82|36743.82|36776.01|36776.01|36791.17|36791.17|36743.82|36743.82|0
1608209100000|2020-12-17 12:45:00|36776.38|36776.38|36778.5|36778.5|36784.52|36784.52|36768.12|36768.12|0
1608209400000|2020-12-17 12:50:00|36777.88|36777.88|36874.44|36874.44|36882.33|36882.33|36777.88|36777.88|0
1608209700000|2020-12-17 12:55:00|36866.55|36866.55|36901.22|36901.22|36923.03|36923.03|36866.55|36866.55|0
1608210000000|2020-12-17 13:00:00|36885.44|36885.44|36890.22|36890.22|36899.35|36899.35|36881.7|36881.7|0
1608210300000|2020-12-17 13:05:00|36882.33|36882.33|36885.11|36885.11|36937.56|36937.56|36874.73|36874.73|0
1608210600000|2020-12-17 13:10:00|36900.89|36900.89|36890.51|36890.51|36908.16|36908.16|36883.24|36883.24|0
1608210900000|2020-12-17 13:15:00|36882.62|36882.62|36878.88|36878.88|36882.62|36882.62|36853.96|36853.96|0
1608211200000|2020-12-17 13:20:00|36877.64|36877.64|36850.85|36850.85|36877.64|36877.64|36850.85|36850.85|0
1608211500000|2020-12-17 13:25:00|36858.74|36858.74|36850.85|36850.85|36874.52|36874.52|36816.17|36816.17|0
1608211800000|2020-12-17 13:30:00|36858.74|36858.74|36857.79|36857.79|36881.79|36881.79|36849.9|36849.9|0
1608212100000|2020-12-17 13:35:00|36857.17|36857.17|36859.78|36859.78|36859.78|36859.78|36828.22|36828.22|0
1608212400000|2020-12-17 13:40:00|36867.68|36867.68|36835.29|36835.29|36873.7|36873.7|36825.4|36825.4|0
1608212700000|2020-12-17 13:45:00|36843.18|36843.18|36843.55|36843.55|36850.82|36850.82|36834.42|36834.42|0
1608213000000|2020-12-17 13:50:00|36851.45|36851.45|36853.69|36853.69|36869.72|36869.72|36835.66|36835.66|0
1608213300000|2020-12-17 13:55:00|36845.8|36845.8|36822.87|36822.87|36845.8|36845.8|36797.32|36797.32|0
1608213600000|2020-12-17 14:00:00|36814.97|36814.97|36824.62|36824.62|36824.62|36824.62|36790.56|36790.56|0
1608213900000|2020-12-17 14:05:00|36816.73|36816.73|36827.48|36827.48|36835.37|36835.37|36816.73|36816.73|0
1608214200000|2020-12-17 14:10:00|36826.9|36826.9|36817.76|36817.76|36835.41|36835.41|36794.09|36794.09|0
1608214500000|2020-12-17 14:15:00|36819.01|36819.01|36806.96|36806.96|36819.01|36819.01|36780.18|36780.18|0
1608214800000|2020-12-17 14:20:00|36830.64|36830.64|36875.69|36875.69|36891.48|36891.48|36830.64|36830.64|0
1608215100000|2020-12-17 14:25:00|36883.59|36883.59|36837.45|36837.45|36883.59|36883.59|36812.81|36812.81|0
1608215400000|2020-12-17 14:30:00|36845.34|36845.34|36904.64|36904.64|36919.8|36919.8|36829.55|36829.55|0
1608215700000|2020-12-17 14:35:00|36905.89|36905.89|36963.08|36963.08|36970.97|36970.97|36892.06|36892.06|0
1608216000000|2020-12-17 14:40:00|36970.97|36970.97|36962.46|36962.46|36971.59|36971.59|36892.06|36892.06|0
1608216300000|2020-12-17 14:45:00|36970.35|36970.35|36885.83|36885.83|36970.35|36970.35|36885.83|36885.83|0
1608216600000|2020-12-17 14:50:00|36893.73|36893.73|36880.47|36880.47|36923|36923|36863.44|36863.44|0
1608216900000|2020-12-17 14:55:00|36879.23|36879.23|36828.02|36828.02|36879.23|36879.23|36828.02|36828.02|0
1608217200000|2020-12-17 15:00:00|36835.91|36835.91|36905.35|36905.35|36905.35|36905.35|36828.02|36828.02|0
1608217500000|2020-12-17 15:05:00|36906.6|36906.6|36871.59|36871.59|36922.38|36922.38|36828.11|36828.11|0
1608217800000|2020-12-17 15:10:00|36887.37|36887.37|36846.67|36846.67|36919.56|36919.56|36838.78|36838.78|0
1608218100000|2020-12-17 15:15:00|36838.78|36838.78|36834.42|36834.42|36854.56|36854.56|36795.26|36795.26|0
1608218400000|2020-12-17 15:20:00|36818.64|36818.64|36900.96|36900.96|36900.96|36900.96|36818.64|36818.64|0
1608218700000|2020-12-17 15:25:00|36893.06|36893.06|36883.93|36883.93|36902.2|36902.2|36860.88|36860.88|0
1608219000000|2020-12-17 15:30:00|36891.82|36891.82|36910.22|36910.22|36923.38|36923.38|36891.82|36891.82|0
1608219300000|2020-12-17 15:35:00|36918.11|36918.11|36881.23|36881.23|36943.03|36943.03|36881.23|36881.23|0
1608219600000|2020-12-17 15:40:00|36873.34|36873.34|36850.29|36850.29|36889.75|36889.75|36850.29|36850.29|0
1608219900000|2020-12-17 15:45:00|36850.91|36850.91|36883.49|36883.49|36891.99|36891.99|36849.67|36849.67|0
1608220200000|2020-12-17 15:50:00|36891.38|36891.38|36843.66|36843.66|36923.19|36923.19|36843.66|36843.66|0
1608220500000|2020-12-17 15:55:00|36851.55|36851.55|36812.72|36812.72|36867.33|36867.33|36812.09|36812.09|0
1608220800000|2020-12-17 16:00:00|36813.34|36813.34|36837.39|36837.39|36837.77|36837.77|36811.18|36811.18|0
1608221100000|2020-12-17 16:05:00|36845.28|36845.28|36815.42|36815.42|36861.44|36861.44|36806.45|36806.45|0
1608221400000|2020-12-17 16:10:00|36807.53|36807.53|36823.07|36823.07|36823.07|36823.07|36768.83|36768.83|0
1608221700000|2020-12-17 16:15:00|36830.96|36830.96|36835.24|36835.24|36865.14|36865.14|36825.69|36825.69|0
1608222000000|2020-12-17 16:20:00|36827.35|36827.35|36834.04|36834.04|36849.32|36849.32|36813.1|36813.1|0
1608222300000|2020-12-17 16:25:00|36834.79|36834.79|36804.12|36804.12|36834.79|36834.79|36780.08|36780.08|0
1608279300000|2020-12-18 08:15:00|37049.46|37049.46|37001.7|37001.7|37066.49|37066.49|36991.94|36991.94|0
1608279600000|2020-12-18 08:20:00|37009.59|37009.59|36987.16|36987.16|37009.59|37009.59|36966.4|36966.4|0
1608279900000|2020-12-18 08:25:00|36986.78|36986.78|37010.78|37010.78|37010.78|37010.78|36956.47|36956.47|0
1608280200000|2020-12-18 08:30:00|37002.89|37002.89|37017.79|37017.79|37069.5|37069.5|37002.89|37002.89|0
1608280500000|2020-12-18 08:35:00|37016.55|37016.55|36991.63|36991.63|37051.85|37051.85|36991.63|36991.63|0
1608280800000|2020-12-18 08:40:00|36975.85|36975.85|36994.12|36994.12|37017.79|37017.79|36975.85|36975.85|0
1608281100000|2020-12-18 08:45:00|36992.87|36992.87|36998.77|36998.77|37016.55|37016.55|36988.52|36988.52|0
1608281400000|2020-12-18 08:50:00|37014.55|37014.55|37045.49|37045.49|37054|37054|37012.68|37012.68|0
1608281700000|2020-12-18 08:55:00|37029.71|37029.71|37025.93|37025.93|37049.85|37049.85|37013.3|37013.3|0
1608282000000|2020-12-18 09:00:00|37024.68|37024.68|37016.79|37016.79|37032.58|37032.58|36993.12|36993.12|0
1608282300000|2020-12-18 09:05:00|37024.68|37024.68|37009.69|37009.69|37024.68|37024.68|36988.34|36988.34|0
1608282600000|2020-12-18 09:10:00|37023.6|37023.6|37027.38|37027.38|37031.5|37031.5|37007.2|37007.2|0
1608282900000|2020-12-18 09:15:00|37019.49|37019.49|37028.72|37028.72|37028.72|37028.72|36989.88|36989.88|0
1608283200000|2020-12-18 09:20:00|37029.34|37029.34|37096.2|37096.2|37121.12|37121.12|37029.34|37029.34|0
1608283500000|2020-12-18 09:25:00|37104.1|37104.1|37148.69|37148.69|37166.34|37166.34|37102.23|37102.23|0
1608283800000|2020-12-18 09:30:00|37140.8|37140.8|37131.78|37131.78|37140.8|37140.8|37108.11|37108.11|0
1608284100000|2020-12-18 09:35:00|37123.89|37123.89|37163.35|37163.35|37179.75|37179.75|37116|37116|0
1608284400000|2020-12-18 09:40:00|37171.24|37171.24|37204.29|37204.29|37212.18|37212.18|37147.56|37147.56|0
1608284700000|2020-12-18 09:45:00|37196.4|37196.4|37150.3|37150.3|37214.05|37214.05|37134.52|37134.52|0
1608285000000|2020-12-18 09:50:00|37142.41|37142.41|37160.31|37160.31|37184.36|37184.36|37142.41|37142.41|0
1608285300000|2020-12-18 09:55:00|37160.93|37160.93|37183.73|37183.73|37183.73|37183.73|37120.23|37120.23|0
1608285600000|2020-12-18 10:00:00|37183.43|37183.43|37194.11|37194.11|37217.78|37217.78|37169.81|37169.81|0
1608285900000|2020-12-18 10:05:00|37193.48|37193.48|37163.17|37163.17|37193.48|37193.48|37152.16|37152.16|0
1608286500000|2020-12-18 10:15:00|37163.79|37163.79|37197.53|37197.53|37203.88|37203.88|37162.54|37162.54|0
1608286800000|2020-12-18 10:20:00|37205.42|37205.42|37209.16|37209.16|37224.94|37224.94|37205.42|37205.42|0
1608287100000|2020-12-18 10:25:00|37201.27|37201.27|37133.23|37133.23|37201.27|37201.27|37133.23|37133.23|0
1608287400000|2020-12-18 10:30:00|37134.48|37134.48|37035.43|37035.43|37134.48|37134.48|37035.43|37035.43|0
1608287700000|2020-12-18 10:35:00|37027.54|37027.54|36976.45|36976.45|37027.54|37027.54|36907.72|36907.72|0
1608288000000|2020-12-18 10:40:00|36984.34|36984.34|37012.41|37012.41|37021.55|37021.55|36984.34|36984.34|0
1608288300000|2020-12-18 10:45:00|37028.2|37028.2|37027.71|37027.71|37038.87|37038.87|37015.2|37015.2|0
1608288600000|2020-12-18 10:50:00|37029.58|37029.58|36981.28|36981.28|37048.77|37048.77|36973.39|36973.39|0
1608288900000|2020-12-18 10:55:00|36982.53|36982.53|36966.16|36966.16|36984.43|36984.43|36941.24|36941.24|0
1608289200000|2020-12-18 11:00:00|36968.03|36968.03|36953.95|36953.95|36991.7|36991.7|36938.75|36938.75|0
1608289500000|2020-12-18 11:05:00|36938.17|36938.17|36924.58|36924.58|36947.3|36947.3|36915.74|36915.74|0
1608289800000|2020-12-18 11:10:00|36940.37|36940.37|36931.85|36931.85|36940.37|36940.37|36931.23|36931.23|0
1608290100000|2020-12-18 11:15:00|36939.74|36939.74|36930.69|36930.69|36946.48|36946.48|36925.71|36925.71|0
1608290400000|2020-12-18 11:20:00|36914.91|36914.91|36934.93|36934.93|36944.61|36944.61|36905.15|36905.15|0
1608290700000|2020-12-18 11:25:00|36942.82|36942.82|36910.51|36910.51|36967.74|36967.74|36910.51|36910.51|0
1608291000000|2020-12-18 11:30:00|36902.62|36902.62|36925.37|36925.37|36926.29|36926.29|36902.62|36902.62|0
1608291300000|2020-12-18 11:35:00|36933.27|36933.27|36976.59|36976.59|36984.48|36984.48|36932.64|36932.64|0
1608291600000|2020-12-18 11:40:00|36984.48|36984.48|36934.23|36934.23|36992.37|36992.37|36926.34|36926.34|0
1608291900000|2020-12-18 11:45:00|36933.6|36933.6|36951.58|36951.58|36951.58|36951.58|36926.04|36926.04|0
1608292200000|2020-12-18 11:50:00|36959.48|36959.48|36933.06|36933.06|36959.48|36959.48|36893.6|36893.6|0
1608292500000|2020-12-18 11:55:00|36940.95|36940.95|36933.81|36933.81|36956.73|36956.73|36925.79|36925.79|0
1608292800000|2020-12-18 12:00:00|36925.92|36925.92|36938.17|36938.17|36951.46|36951.46|36925.92|36925.92|0
1608293100000|2020-12-18 12:05:00|36939.41|36939.41|36960.6|36960.6|36968.49|36968.49|36939.41|36939.41|0
1608293400000|2020-12-18 12:10:00|36958.73|36958.73|36932.56|36932.56|36974.51|36974.51|36932.56|36932.56|0
1608293700000|2020-12-18 12:15:00|36933.81|36933.81|36941.7|36941.7|36957.48|36957.48|36918.03|36918.03|0
1608294000000|2020-12-18 12:20:00|36949.59|36949.59|36925.3|36925.3|36957.48|36957.48|36925.3|36925.3|0
1608294300000|2020-12-18 12:25:00|36933.19|36933.19|36913.67|36913.67|36941.08|36941.08|36913.67|36913.67|0
1608294600000|2020-12-18 12:30:00|36905.78|36905.78|36839.54|36839.54|36913.67|36913.67|36839.54|36839.54|0
1608294900000|2020-12-18 12:35:00|36831.64|36831.64|36895.4|36895.4|36911.18|36911.18|36831.64|36831.64|0
1608295200000|2020-12-18 12:40:00|36896.02|36896.02|36861.34|36861.34|36896.02|36896.02|36831.02|36831.02|0
1608295500000|2020-12-18 12:45:00|36869.23|36869.23|36869.23|36869.23|36894.15|36894.15|36853.45|36853.45|0
1608295800000|2020-12-18 12:50:00|36870.4|36870.4|36891.19|36891.19|36924.76|36924.76|36870.4|36870.4|0
1608296100000|2020-12-18 12:55:00|36883.3|36883.3|36857.63|36857.63|36899.09|36899.09|36857.63|36857.63|0
1608296400000|2020-12-18 13:00:00|36856.39|36856.39|36829.85|36829.85|36887.95|36887.95|36821.33|36821.33|0
1608296700000|2020-12-18 13:05:00|36837.74|36837.74|36887.58|36887.58|36895.47|36895.47|36837.74|36837.74|0
1608297000000|2020-12-18 13:10:00|36895.47|36895.47|36936.21|36936.21|36936.21|36936.21|36895.47|36895.47|0
1608297300000|2020-12-18 13:15:00|36936.84|36936.84|36928.65|36928.65|36960.51|36960.51|36905.36|36905.36|0
1608297600000|2020-12-18 13:20:00|36928.03|36928.03|36943.07|36943.07|36952.46|36952.46|36920.89|36920.89|0
1608297900000|2020-12-18 13:25:00|36935.18|36935.18|36955.12|36955.12|36955.12|36955.12|36934.43|36934.43|0
1608298200000|2020-12-18 13:30:00|36947.23|36947.23|36978.95|36978.95|36978.95|36978.95|36936.09|36936.09|0
1608298500000|2020-12-18 13:35:00|36971.06|36971.06|36978.33|36978.33|36995.74|36995.74|36970.82|36970.82|0
1608298800000|2020-12-18 13:40:00|36978.95|36978.95|37011.39|37011.39|37011.39|37011.39|36977.96|36977.96|0
1608299100000|2020-12-18 13:45:00|36995.61|36995.61|36955.53|36955.53|36996.23|36996.23|36955.53|36955.53|0
1608299400000|2020-12-18 13:50:00|36963.42|36963.42|36976.24|36976.24|36976.24|36976.24|36939.12|36939.12|0
1608299700000|2020-12-18 13:55:00|36984.13|36984.13|37005.65|37005.65|37015.7|37015.7|36984.13|36984.13|0
1608300000000|2020-12-18 14:00:00|36997.76|36997.76|36964.83|36964.83|36997.76|36997.76|36955.81|36955.81|0
1608300300000|2020-12-18 14:05:00|36965.45|36965.45|36933.8|36933.8|36979.37|36979.37|36916.15|36916.15|0
1608300600000|2020-12-18 14:10:00|36935.05|36935.05|36943.98|36943.98|36964.12|36964.12|36935.05|36935.05|0
1608300900000|2020-12-18 14:15:00|36943.36|36943.36|36930.4|36930.4|36956.73|36956.73|36914.61|36914.61|0
1608301200000|2020-12-18 14:20:00|36931.64|36931.64|36957.18|36957.18|36965.07|36965.07|36931.64|36931.64|0
1608301500000|2020-12-18 14:25:00|36965.07|36965.07|36970.77|36970.77|36989.99|36989.99|36965.07|36965.07|0
1608301800000|2020-12-18 14:30:00|36986.55|36986.55|36991.33|36991.33|37014.58|37014.58|36972.01|36972.01|0
1608302100000|2020-12-18 14:35:00|36983.43|36983.43|37017.26|37017.26|37017.26|37017.26|36961.8|36961.8|0
1608302400000|2020-12-18 14:40:00|37016.01|37016.01|36992.3|36992.3|37023.9|37023.9|36977.26|36977.26|0
1608302700000|2020-12-18 14:45:00|36991.55|36991.55|36971.16|36971.16|36992.3|36992.3|36951.23|36951.23|0
1608303000000|2020-12-18 14:50:00|36970.54|36970.54|37049.7|37049.7|37074|37074|36970.54|36970.54|0
1608303300000|2020-12-18 14:55:00|37033.92|37033.92|37027.02|37027.02|37036.78|37036.78|37004.35|37004.35|0
1608303600000|2020-12-18 15:00:00|37019.13|37019.13|36922.28|36922.28|37024.49|37024.49|36906.5|36906.5|0
1608303900000|2020-12-18 15:05:00|36924.15|36924.15|36953.43|36953.43|36985.86|36985.86|36911.73|36911.73|0
1608304200000|2020-12-18 15:10:00|36945.53|36945.53|36947.36|36947.36|36952.8|36952.8|36921.24|36921.24|0
1608304500000|2020-12-18 15:15:00|36955.26|36955.26|37013.61|37013.61|37021.5|37021.5|36955.26|36955.26|0
1608304800000|2020-12-18 15:20:00|37005.72|37005.72|36942.59|36942.59|37005.72|37005.72|36925.18|36925.18|0
1608305100000|2020-12-18 15:25:00|36943.83|36943.83|36939.14|36939.14|36957.95|36957.95|36934.28|36934.28|0
1608305400000|2020-12-18 15:30:00|36947.03|36947.03|36858.37|36858.37|36953.68|36953.68|36858.37|36858.37|0
1608305700000|2020-12-18 15:35:00|36866.26|36866.26|36918.64|36918.64|36918.64|36918.64|36853.3|36853.3|0
1608306000000|2020-12-18 15:40:00|36910.74|36910.74|36898.66|36898.66|36932.51|36932.51|36871.91|36871.91|0
1608306300000|2020-12-18 15:45:00|36906.55|36906.55|36919.46|36919.46|36927.35|36927.35|36887.9|36887.9|0
1608306600000|2020-12-18 15:50:00|36927.35|36927.35|36880.14|36880.14|36928.11|36928.11|36864.35|36864.35|0
1608306900000|2020-12-18 15:55:00|36888.03|36888.03|36861.44|36861.44|36914.15|36914.15|36861.44|36861.44|0
1608307200000|2020-12-18 16:00:00|36869.33|36869.33|36883.49|36883.49|36908.41|36908.41|36869.33|36869.33|0
1608307500000|2020-12-18 16:05:00|36884.12|36884.12|36879.67|36879.67|36903.97|36903.97|36864.22|36864.22|0
1608307800000|2020-12-18 16:10:00|36887.56|36887.56|36859.11|36859.11|36903.35|36903.35|36842.95|36842.95|0
1608308100000|2020-12-18 16:15:00|36867|36867|36856.33|36856.33|36867.75|36867.75|36840.55|36840.55|0
1608308400000|2020-12-18 16:20:00|36856.95|36856.95|36829.79|36829.79|36856.95|36856.95|36812.63|36812.63|0
1608308700000|2020-12-18 16:25:00|36837.68|36837.68|36873.03|36873.03|36873.03|36873.03|36821.57|36821.57|0
1608538500000|2020-12-21 08:15:00|36922.39|36922.39|36881.7|36881.7|36936.85|36936.85|36823.49|36823.49|0
1608538800000|2020-12-21 08:20:00|36936.85|36936.85|36907.9|36907.9|36965.88|36965.88|36845.88|36845.88|0
1608539100000|2020-12-21 08:25:00|36900.02|36900.02|36893.97|36893.97|36925.11|36925.11|36856.07|36856.07|0
1608539400000|2020-12-21 08:30:00|36884.85|36884.85|37008.55|37008.55|37018.29|37018.29|36862.78|36862.78|0
1608539700000|2020-12-21 08:35:00|37016.43|37016.43|36985.34|36985.34|37032.18|37032.18|36956.5|36956.5|0
1608540000000|2020-12-21 08:40:00|36984.1|36984.1|36969.63|36969.63|37066|37066|36961.75|36961.75|0
1608540300000|2020-12-21 08:45:00|36985.39|36985.39|36982.34|36982.34|37009.65|37009.65|36922.36|36922.36|0
1608540600000|2020-12-21 08:50:00|36966.58|36966.58|36929.18|36929.18|36983.58|36983.58|36929.18|36929.18|0
1608540900000|2020-12-21 08:55:00|36930.43|36930.43|37001.67|37001.67|37017.43|37017.43|36921.93|36921.93|0
1608541200000|2020-12-21 09:00:00|37017.43|37017.43|37014.03|37014.03|37025.31|37025.31|36998.27|36998.27|0
1608541500000|2020-12-21 09:05:00|37006.15|37006.15|37027.93|37027.93|37030.41|37030.41|36998.27|36998.27|0
1608541800000|2020-12-21 09:10:00|37012.17|37012.17|37007.58|37007.58|37033.75|37033.75|36995.79|36995.79|0
1608542100000|2020-12-21 09:15:00|37008.82|37008.82|37057.34|37057.34|37114.36|37114.36|37006.96|37006.96|0
1608542400000|2020-12-21 09:20:00|37055.47|37055.47|37064.27|37064.27|37092.26|37092.26|37032.75|37032.75|0
1608542700000|2020-12-21 09:25:00|37072.15|37072.15|37083.14|37083.14|37090.39|37090.39|37057.64|37057.64|0
1608543000000|2020-12-21 09:30:00|37075.26|37075.26|37108.16|37108.16|37108.16|37108.16|37075.26|37075.26|0
1608543300000|2020-12-21 09:35:00|37100.28|37100.28|37120.81|37120.81|37120.81|37120.81|37066.28|37066.28|0
1608543600000|2020-12-21 09:40:00|37105.05|37105.05|37026.06|37026.06|37121.43|37121.43|37026.06|37026.06|0
1608543900000|2020-12-21 09:45:00|37024.82|37024.82|36940.96|36940.96|37025.77|37025.77|36911.73|36911.73|0
1608544200000|2020-12-21 09:50:00|36940.34|36940.34|36866.94|36866.94|36940.34|36940.34|36857.82|36857.82|0
1608544500000|2020-12-21 09:55:00|36866.32|36866.32|36850.28|36850.28|36867.9|36867.9|36843.64|36843.64|0
1608544800000|2020-12-21 10:00:00|36849.66|36849.66|36796.01|36796.01|36849.66|36849.66|36776.58|36776.58|0
1608545100000|2020-12-21 10:05:00|36788.13|36788.13|36710.64|36710.64|36796.01|36796.01|36710.64|36710.64|0
1608545400000|2020-12-21 10:10:00|36718.52|36718.52|36767.18|36767.18|36783.56|36783.56|36687.77|36687.77|0
1608545700000|2020-12-21 10:15:00|36766.56|36766.56|36695.64|36695.64|36797.03|36797.03|36678.64|36678.64|0
1608546000000|2020-12-21 10:20:00|36687.77|36687.77|36608.31|36608.31|36687.77|36687.77|36592.8|36592.8|0
1608546300000|2020-12-21 10:25:00|36584.67|36584.67|36593.73|36593.73|36652|36652|36560.97|36560.97|0
1608546600000|2020-12-21 10:30:00|36591.87|36591.87|36620.23|36620.23|36626.24|36626.24|36507.44|36507.44|0
1608546900000|2020-12-21 10:35:00|36604.47|36604.47|36696.99|36696.99|36704.2|36704.2|36588.71|36588.71|0
1608547200000|2020-12-21 10:40:00|36689.11|36689.11|36605.34|36605.34|36689.11|36689.11|36605.34|36605.34|0
1608547500000|2020-12-21 10:45:00|36613.22|36613.22|36488.82|36488.82|36613.84|36613.84|36480.94|36480.94|0
1608547800000|2020-12-21 10:50:00|36496.7|36496.7|36510.92|36510.92|36523.45|36523.45|36410.16|36410.16|0
1608548100000|2020-12-21 10:55:00|36519.42|36519.42|36533.13|36533.13|36579.78|36579.78|36415.69|36415.69|0
1608548400000|2020-12-21 11:00:00|36541|36541|36573.62|36573.62|36607.62|36607.62|36514.26|36514.26|0
1608548700000|2020-12-21 11:05:00|36565.74|36565.74|36545.36|36545.36|36608.39|36608.39|36520.48|36520.48|0
1608549000000|2020-12-21 11:10:00|36537.48|36537.48|36604.12|36604.12|36637.5|36637.5|36537.48|36537.48|0
1608549300000|2020-12-21 11:15:00|36596.24|36596.24|36584.01|36584.01|36627.75|36627.75|36562.24|36562.24|0
1608549600000|2020-12-21 11:20:00|36584.63|36584.63|36558.11|36558.11|36584.63|36584.63|36536.3|36536.3|0
1608549900000|2020-12-21 11:25:00|36565.99|36565.99|36634.8|36634.8|36634.8|36634.8|36565.37|36565.37|0
1608550200000|2020-12-21 11:30:00|36636.05|36636.05|36692.7|36692.7|36701.2|36701.2|36636.05|36636.05|0
1608550500000|2020-12-21 11:35:00|36684.82|36684.82|36737.07|36737.07|36737.07|36737.07|36680.05|36680.05|0
1608550800000|2020-12-21 11:40:00|36744.95|36744.95|36709.08|36709.08|36744.95|36744.95|36692.08|36692.08|0
1608551100000|2020-12-21 11:45:00|36710.32|36710.32|36692.7|36692.7|36710.32|36710.32|36661.8|36661.8|0
1608551400000|2020-12-21 11:50:00|36692.08|36692.08|36681.09|36681.09|36708.46|36708.46|36642.94|36642.94|0
1608551700000|2020-12-21 11:55:00|36688.97|36688.97|36673.25|36673.25|36755.11|36755.11|36673.21|36673.21|0
1608552000000|2020-12-21 12:00:00|36681.13|36681.13|36750.34|36750.34|36787.25|36787.25|36673.25|36673.25|0
1608552300000|2020-12-21 12:05:00|36752.21|36752.21|36811.86|36811.86|36847.52|36847.52|36727.95|36727.95|0
1608552600000|2020-12-21 12:10:00|36811.38|36811.38|36800.39|36800.39|36843.85|36843.85|36788.41|36788.41|0
1608552900000|2020-12-21 12:15:00|36801.01|36801.01|36799.77|36799.77|36823.41|36823.41|36791.89|36791.89|0
1608553200000|2020-12-21 12:20:00|36799.15|36799.15|36781.52|36781.52|36840.41|36840.41|36781.52|36781.52|0
1608553500000|2020-12-21 12:25:00|36797.28|36797.28|36824.5|36824.5|36839.5|36839.5|36779.66|36779.66|0
1608553800000|2020-12-21 12:30:00|36840.26|36840.26|36825.13|36825.13|36864.52|36864.52|36815.38|36815.38|0
1608554100000|2020-12-21 12:35:00|36833.01|36833.01|36866.72|36866.72|36867.34|36867.34|36833.01|36833.01|0
1608554400000|2020-12-21 12:40:00|36874.6|36874.6|36843.08|36843.08|36883.72|36883.72|36827.33|36827.33|0
1608554700000|2020-12-21 12:45:00|36835.2|36835.2|36850.96|36850.96|36850.96|36850.96|36819.45|36819.45|0
1608555000000|2020-12-21 12:50:00|36852.21|36852.21|36843.08|36843.08|36884.34|36884.34|36835.2|36835.2|0
1608555300000|2020-12-21 12:55:00|36835.2|36835.2|36834.15|36834.15|36850.96|36850.96|36826.08|36826.08|0
1608555600000|2020-12-21 13:00:00|36818.39|36818.39|36791.46|36791.46|36832.1|36832.1|36780.66|36780.66|0
1608555900000|2020-12-21 13:05:00|36799.34|36799.34|36790.21|36790.21|36807.22|36807.22|36767.82|36767.82|0
1608556200000|2020-12-21 13:10:00|36789.74|36789.74|36756.79|36756.79|36797.9|36797.9|36741.03|36741.03|0
1608556500000|2020-12-21 13:15:00|36748.91|36748.91|36754.3|36754.3|36770.06|36770.06|36724.03|36724.03|0
1608556800000|2020-12-21 13:20:00|36762.18|36762.18|36757.89|36757.89|36772.4|36772.4|36737.92|36737.92|0
1608557100000|2020-12-21 13:25:00|36750.01|36750.01|36750.15|36750.15|36784.63|36784.63|36744.43|36744.43|0
1608557400000|2020-12-21 13:30:00|36742.27|36742.27|36736.77|36736.77|36763.52|36763.52|36704.63|36704.63|0
1608557700000|2020-12-21 13:35:00|36728.89|36728.89|36708.7|36708.7|36752.11|36752.11|36706.98|36706.98|0
1608558000000|2020-12-21 13:40:00|36716.58|36716.58|36763.95|36763.95|36769.96|36769.96|36716.58|36716.58|0
1608558300000|2020-12-21 13:45:00|36771.83|36771.83|36790.69|36790.69|36813.71|36813.71|36756.07|36756.07|0
1608558600000|2020-12-21 13:50:00|36798.57|36798.57|36740.64|36740.64|36816.19|36816.19|36716.05|36716.05|0
1608558900000|2020-12-21 13:55:00|36742.51|36742.51|36795.09|36795.09|36795.09|36795.09|36736.97|36736.97|0
1608559200000|2020-12-21 14:00:00|36818.73|36818.73|36741.8|36741.8|36819.35|36819.35|36715.68|36715.68|0
1608559500000|2020-12-21 14:05:00|36726.05|36726.05|36643.15|36643.15|36732.68|36732.68|36642.53|36642.53|0
1608559800000|2020-12-21 14:10:00|36651.03|36651.03|36686.24|36686.24|36708.63|36708.63|36643.15|36643.15|0
1608560100000|2020-12-21 14:15:00|36686.86|36686.86|36687.96|36687.96|36727.98|36727.98|36671.1|36671.1|0
1608560400000|2020-12-21 14:20:00|36687.67|36687.67|36668.93|36668.93|36687.67|36687.67|36653.17|36653.17|0
1608560700000|2020-12-21 14:25:00|36670.8|36670.8|36602.5|36602.5|36672.04|36672.04|36594.62|36594.62|0
1608561000000|2020-12-21 14:30:00|36594.62|36594.62|36571|36571|36627.38|36627.38|36544.25|36544.25|0
1608561300000|2020-12-21 14:35:00|36572.24|36572.24|36546.64|36546.64|36592.67|36592.67|36536.9|36536.9|0
1608561600000|2020-12-21 14:40:00|36538.76|36538.76|36461.84|36461.84|36562.4|36562.4|36446.08|36446.08|0
1608561900000|2020-12-21 14:45:00|36469.72|36469.72|36472.62|36472.62|36524.25|36524.25|36453.96|36453.96|0
1608562200000|2020-12-21 14:50:00|36472|36472|36511.46|36511.46|36516.23|36516.23|36462.74|36462.74|0
1608562500000|2020-12-21 14:55:00|36503.58|36503.58|36437.58|36437.58|36513.32|36513.32|36420.58|36420.58|0
1608562800000|2020-12-21 15:00:00|36445.46|36445.46|36378.08|36378.08|36445.46|36445.46|36370.2|36370.2|0
1608563100000|2020-12-21 15:05:00|36370.2|36370.2|36357.2|36357.2|36415.94|36415.94|36353.2|36353.2|0
1608563400000|2020-12-21 15:10:00|36358.44|36358.44|36422.1|36422.1|36431.08|36431.08|36358.44|36358.44|0
1608563700000|2020-12-21 15:15:00|36414.22|36414.22|36380.42|36380.42|36417.33|36417.33|36362.94|36362.94|0
1608564000000|2020-12-21 15:20:00|36379.8|36379.8|36405.3|36405.3|36405.3|36405.3|36364.66|36364.66|0
1608564300000|2020-12-21 15:25:00|36421.06|36421.06|36407.02|36407.02|36437.44|36437.44|36396.8|36396.8|0
1608564600000|2020-12-21 15:30:00|36399.14|36399.14|36435.15|36435.15|36458.17|36458.17|36391.26|36391.26|0
1608564900000|2020-12-21 15:35:00|36427.27|36427.27|36409.16|36409.16|36476.41|36476.41|36377.64|36377.64|0
1608565200000|2020-12-21 15:40:00|36408.54|36408.54|36439.45|36439.45|36439.45|36439.45|36385.62|36385.62|0
1608565500000|2020-12-21 15:45:00|36431.57|36431.57|36440.03|36440.03|36447.91|36447.91|36390.31|36390.31|0
1608565800000|2020-12-21 15:50:00|36432.15|36432.15|36450.23|36450.23|36468.02|36468.02|36415.91|36415.91|0
1608566100000|2020-12-21 15:55:00|36449.61|36449.61|36502.96|36502.96|36526.11|36526.11|36448.99|36448.99|0
1608566400000|2020-12-21 16:00:00|36503.58|36503.58|36495.7|36495.7|36504.2|36504.2|36470.2|36470.2|0
1608566700000|2020-12-21 16:05:00|36496.18|36496.18|36437.35|36437.35|36496.18|36496.18|36437.35|36437.35|0
1608567000000|2020-12-21 16:10:00|36437.97|36437.97|36441.79|36441.79|36441.79|36441.79|36403.44|36403.44|0
1608567300000|2020-12-21 16:15:00|36433.91|36433.91|36455.31|36455.31|36464.14|36464.14|36406.55|36406.55|0
1608567600000|2020-12-21 16:20:00|36447.43|36447.43|36425.04|36425.04|36464.43|36464.43|36423.79|36423.79|0
1608567900000|2020-12-21 16:25:00|36432.92|36432.92|36425.27|36425.27|36470.03|36470.03|36423.4|36423.4|0
1608624900000|2020-12-22 08:15:00|36397.44|36397.44|36421.5|36421.5|36478.66|36478.66|36397.44|36397.44|0
1608625200000|2020-12-22 08:20:00|36437.25|36437.25|36433.02|36433.02|36469.6|36469.6|36425.14|36425.14|0
1608625500000|2020-12-22 08:25:00|36431.78|36431.78|36420.99|36420.99|36439.66|36439.66|36391.76|36391.76|0
1608625800000|2020-12-22 08:30:00|36428.87|36428.87|36458.83|36458.83|36477.26|36477.26|36428.87|36428.87|0
1608626100000|2020-12-22 08:35:00|36474.59|36474.59|36479.98|36479.98|36490.34|36490.34|36443.07|36443.07|0
1608626400000|2020-12-22 08:40:00|36479.36|36479.36|36520.48|36520.48|36520.48|36520.48|36465.46|36465.46|0
1608626700000|2020-12-22 08:45:00|36504.72|36504.72|36483.37|36483.37|36504.72|36504.72|36483.37|36483.37|0
1608627000000|2020-12-22 08:50:00|36484.61|36484.61|36487.1|36487.1|36511.36|36511.36|36477.97|36477.97|0
1608627300000|2020-12-22 08:55:00|36490.83|36490.83|36553.24|36553.24|36568.99|36568.99|36490.83|36490.83|0
1608627600000|2020-12-22 09:00:00|36552.28|36552.28|36568.95|36568.95|36576.83|36576.83|36544.4|36544.4|0
1608627900000|2020-12-22 09:05:00|36566.47|36566.47|36626.11|36626.11|36626.74|36626.74|36557.96|36557.96|0
1608628200000|2020-12-22 09:10:00|36624.87|36624.87|36618.87|36618.87|36626.3|36626.3|36610.99|36610.99|0
1608628500000|2020-12-22 09:15:00|36626.74|36626.74|36531.14|36531.14|36626.74|36626.74|36515.39|36515.39|0
1608628800000|2020-12-22 09:20:00|36539.02|36539.02|36504.4|36504.4|36554.16|36554.16|36504.4|36504.4|0
1608629100000|2020-12-22 09:25:00|36505.02|36505.02|36528.99|36528.99|36536.87|36536.87|36504.4|36504.4|0
1608629400000|2020-12-22 09:30:00|36544.75|36544.75|36511.37|36511.37|36552.63|36552.63|36511.37|36511.37|0
1608629700000|2020-12-22 09:35:00|36503.49|36503.49|36507.84|36507.84|36507.84|36507.84|36482.34|36482.34|0
1608630000000|2020-12-22 09:40:00|36507.22|36507.22|36503.49|36503.49|36537.49|36537.49|36503.49|36503.49|0
1608630300000|2020-12-22 09:45:00|36502.25|36502.25|36480.47|36480.47|36502.25|36502.25|36480.47|36480.47|0
1608630600000|2020-12-22 09:50:00|36481.1|36481.1|36476.32|36476.32|36496.85|36496.85|36475.7|36475.7|0
1608630900000|2020-12-22 09:55:00|36484.2|36484.2|36552.01|36552.01|36553.87|36553.87|36484.2|36484.2|0
1608631200000|2020-12-22 10:00:00|36544.13|36544.13|36609.02|36609.02|36643.03|36643.03|36536.25|36536.25|0
1608631500000|2020-12-22 10:05:00|36608.4|36608.4|36651.53|36651.53|36660.03|36660.03|36607.16|36607.16|0
1608631800000|2020-12-22 10:10:00|36659.41|36659.41|36648|36648|36659.41|36659.41|36637.01|36637.01|0
1608632100000|2020-12-22 10:15:00|36648.62|36648.62|36655.88|36655.88|36656.5|36656.5|36640.74|36640.74|0
1608632400000|2020-12-22 10:20:00|36655.26|36655.26|36695.27|36695.27|36711.03|36711.03|36655.26|36655.26|0
1608632700000|2020-12-22 10:25:00|36703.15|36703.15|36679.22|36679.22|36711.03|36711.03|36679.22|36679.22|0
1608633000000|2020-12-22 10:30:00|36678.6|36678.6|36659.11|36659.11|36694.36|36694.36|36654.97|36654.97|0
1608633300000|2020-12-22 10:35:00|36643.36|36643.36|36651.86|36651.86|36668.24|36668.24|36643.36|36643.36|0
1608633600000|2020-12-22 10:40:00|36653.1|36653.1|36646.47|36646.47|36653.1|36653.1|36644.6|36644.6|0
1608633900000|2020-12-22 10:45:00|36638.59|36638.59|36602.72|36602.72|36677.36|36677.36|36602.72|36602.72|0
1608634200000|2020-12-22 10:50:00|36610.6|36610.6|36595.46|36595.46|36626.36|36626.36|36563.95|36563.95|0
1608634500000|2020-12-22 10:55:00|36593.6|36593.6|36585.1|36585.1|36594.22|36594.22|36577.22|36577.22|0
1608634800000|2020-12-22 11:00:00|36577.22|36577.22|36616.61|36616.61|36617.23|36617.23|36577.22|36577.22|0
1608635100000|2020-12-22 11:05:00|36608.73|36608.73|36657.87|36657.87|36673.01|36673.01|36608.73|36608.73|0
1608635400000|2020-12-22 11:10:00|36649.99|36649.99|36661.4|36661.4|36673.01|36673.01|36649.99|36649.99|0
1608635700000|2020-12-22 11:15:00|36662.02|36662.02|36672.39|36672.39|36677.78|36677.78|36647.51|36647.51|0
1608636000000|2020-12-22 11:20:00|36680.26|36680.26|36690.63|36690.63|36700.37|36700.37|36680.26|36680.26|0
1608636300000|2020-12-22 11:25:00|36682.75|36682.75|36674.25|36674.25|36682.75|36682.75|36674.25|36674.25|0
1608636600000|2020-12-22 11:30:00|36681.51|36681.51|36690.63|36690.63|36690.63|36690.63|36673.01|36673.01|0
1608636900000|2020-12-22 11:35:00|36689.39|36689.39|36669.9|36669.9|36689.39|36689.39|36669.9|36669.9|0
1608637200000|2020-12-22 11:40:00|36677.78|36677.78|36615.37|36615.37|36677.78|36677.78|36615.37|36615.37|0
1608637500000|2020-12-22 11:45:00|36615.99|36615.99|36600.23|36600.23|36624.49|36624.49|36575.35|36575.35|0
1608637800000|2020-12-22 11:50:00|36599.61|36599.61|36591.54|36591.54|36600.23|36600.23|36583.66|36583.66|0
1608638100000|2020-12-22 11:55:00|36583.66|36583.66|36609.79|36609.79|36650.42|36650.42|36583.66|36583.66|0
1608638400000|2020-12-22 12:00:00|36601.91|36601.91|36623.06|36623.06|36625.54|36625.54|36600.66|36600.66|0
1608638700000|2020-12-22 12:05:00|36630.94|36630.94|36621.81|36621.81|36638.81|36638.81|36613.93|36613.93|0
1608639000000|2020-12-22 12:10:00|36613.93|36613.93|36613.93|36613.93|36622.43|36622.43|36613.93|36613.93|0
1608639300000|2020-12-22 12:15:00|36621.81|36621.81|36655.19|36655.19|36671.57|36671.57|36621.81|36621.81|0
1608639600000|2020-12-22 12:20:00|36638.81|36638.81|36601.91|36601.91|36646.69|36646.69|36585.53|36585.53|0
1608639900000|2020-12-22 12:25:00|36602.53|36602.53|36627.41|36627.41|36635.29|36635.29|36602.53|36602.53|0
1608640200000|2020-12-22 12:30:00|36635.29|36635.29|36691.06|36691.06|36691.06|36691.06|36612.89|36612.89|0
1608640500000|2020-12-22 12:35:00|36698.94|36698.94|36699.56|36699.56|36707.44|36707.44|36698.94|36698.94|0
1608640800000|2020-12-22 12:40:00|36691.68|36691.68|36716.56|36716.56|36716.56|36716.56|36690.44|36690.44|0
1608641100000|2020-12-22 12:45:00|36724.44|36724.44|36718.43|36718.43|36734.81|36734.81|36710.55|36710.55|0
1608641400000|2020-12-22 12:50:00|36710.55|36710.55|36757.82|36757.82|36758.45|36758.45|36710.55|36710.55|0
1608641700000|2020-12-22 12:55:00|36765.7|36765.7|36749.95|36749.95|36789.34|36789.34|36748.7|36748.7|0
1608642000000|2020-12-22 13:00:00|36757.82|36757.82|36761.35|36761.35|36765.7|36765.7|36749.95|36749.95|0
1608642300000|2020-12-22 13:05:00|36763.22|36763.22|36800.75|36800.75|36800.75|36800.75|36745.59|36745.59|0
1608642600000|2020-12-22 13:10:00|36792.87|36792.87|36815.88|36815.88|36815.88|36815.88|36792.87|36792.87|0
1608642900000|2020-12-22 13:15:00|36808|36808|36823.76|36823.76|36831.64|36831.64|36794.11|36794.11|0
1608643200000|2020-12-22 13:20:00|36825.63|36825.63|36857.14|36857.14|36857.76|36857.76|36825.63|36825.63|0
1608643500000|2020-12-22 13:25:00|36856.52|36856.52|36874.14|36874.14|36881.4|36881.4|36856.52|36856.52|0
1608643800000|2020-12-22 13:30:00|36866.26|36866.26|36858.39|36858.39|36874.14|36874.14|36850.51|36850.51|0
1608644100000|2020-12-22 13:35:00|36866.26|36866.26|36882.64|36882.64|36890.52|36890.52|36866.26|36866.26|0
1608644400000|2020-12-22 13:40:00|36890.52|36890.52|36882.02|36882.02|36890.52|36890.52|36874.14|36874.14|0
1608644700000|2020-12-22 13:45:00|36874.14|36874.14|36915.4|36915.4|36923.28|36923.28|36874.14|36874.14|0
1608645000000|2020-12-22 13:50:00|36907.52|36907.52|36924.53|36924.53|36938.42|36938.42|36906.9|36906.9|0
1608645300000|2020-12-22 13:55:00|36932.41|36932.41|36886.79|36886.79|36937.18|36937.18|36886.79|36886.79|0
1608645600000|2020-12-22 14:00:00|36888.04|36888.04|36911.47|36911.47|36913.96|36913.96|36864.4|36864.4|0
1608645900000|2020-12-22 14:05:00|36912.71|36912.71|36909.61|36909.61|36920.59|36920.59|36892.6|36892.6|0
1608646200000|2020-12-22 14:10:00|36917.48|36917.48|36901.1|36901.1|36917.48|36917.48|36877.47|36877.47|0
1608646500000|2020-12-22 14:15:00|36892.6|36892.6|36947.76|36947.76|36947.76|36947.76|36892.6|36892.6|0
1608646800000|2020-12-22 14:20:00|36939.88|36939.88|36939.26|36939.26|36939.88|36939.88|36923.5|36923.5|0
1608647100000|2020-12-22 14:25:00|36915.62|36915.62|36873.74|36873.74|36921.63|36921.63|36873.74|36873.74|0
1608647400000|2020-12-22 14:30:00|36865.86|36865.86|36787.07|36787.07|36866.48|36866.48|36763.43|36763.43|0
1608647700000|2020-12-22 14:35:00|36794.95|36794.95|36793.08|36793.08|36819.83|36819.83|36762.81|36762.81|0
1608648000000|2020-12-22 14:40:00|36792.46|36792.46|36783.34|36783.34|36816.72|36816.72|36767.58|36767.58|0
1608648300000|2020-12-22 14:45:00|36791.22|36791.22|36787.69|36787.69|36812.57|36812.57|36783.96|36783.96|0
1608648600000|2020-12-22 14:50:00|36779.81|36779.81|36770.07|36770.07|36779.81|36779.81|36737.93|36737.93|0
1608648900000|2020-12-22 14:55:00|36777.95|36777.95|36769.45|36769.45|36777.95|36777.95|36743.94|36743.94|0
1608649200000|2020-12-22 15:00:00|36761.57|36761.57|36750.16|36750.16|36761.57|36761.57|36731.92|36731.92|0
1608649500000|2020-12-22 15:05:00|36749.54|36749.54|36712.15|36712.15|36764.67|36764.67|36712.15|36712.15|0
1608649800000|2020-12-22 15:10:00|36688.52|36688.52|36658.33|36658.33|36722.75|36722.75|36658.33|36658.33|0
1608650100000|2020-12-22 15:15:00|36656.46|36656.46|36699.87|36699.87|36699.87|36699.87|36656.46|36656.46|0
1608650400000|2020-12-22 15:20:00|36707.75|36707.75|36700.97|36700.97|36732.63|36732.63|36692|36692|0
1608650700000|2020-12-22 15:25:00|36701.93|36701.93|36718.79|36718.79|36718.79|36718.79|36701.93|36701.93|0
1608651000000|2020-12-22 15:30:00|36719.27|36719.27|36701.56|36701.56|36719.27|36719.27|36680.49|36680.49|0
1608651300000|2020-12-22 15:35:00|36709.44|36709.44|36705.73|36705.73|36711.13|36711.13|36700.76|36700.76|0
1608651600000|2020-12-22 15:40:00|36706.98|36706.98|36733.06|36733.06|36741.23|36741.23|36705.73|36705.73|0
1608651900000|2020-12-22 15:45:00|36740.94|36740.94|36794.66|36794.66|36803.16|36803.16|36740.94|36740.94|0
1608652200000|2020-12-22 15:50:00|36794.04|36794.04|36804.4|36804.4|36812.28|36812.28|36778.28|36778.28|0
1608652500000|2020-12-22 15:55:00|36796.53|36796.53|36838.08|36838.08|36838.7|36838.7|36773.18|36773.18|0
1608652800000|2020-12-22 16:00:00|36845.96|36845.96|36785.68|36785.68|36845.96|36845.96|36777.8|36777.8|0
1608653100000|2020-12-22 16:05:00|36777.8|36777.8|36819.68|36819.68|36820.45|36820.45|36777.8|36777.8|0
1608653400000|2020-12-22 16:10:00|36827.56|36827.56|36838.55|36838.55|36838.55|36838.55|36796.05|36796.05|0
1608653700000|2020-12-22 16:15:00|36839.17|36839.17|36875.41|36875.41|36886.11|36886.11|36830.67|36830.67|0
1608654000000|2020-12-22 16:20:00|36883.29|36883.29|36868.49|36868.49|36891.36|36891.36|36850.87|36850.87|0
1608654300000|2020-12-22 16:25:00|36869.73|36869.73|36881.34|36881.34|36903.74|36903.74|36839.02|36839.02|0
1608711300000|2020-12-23 08:15:00|36661.28|36661.28|36674.55|36674.55|36688.65|36688.65|36655.27|36655.27|0
1608711600000|2020-12-23 08:20:00|36682.43|36682.43|36640.26|36640.26|36718.3|36718.3|36640.26|36640.26|0
1608711900000|2020-12-23 08:25:00|36644.08|36644.08|36633.07|36633.07|36649.81|36649.81|36620.99|36620.99|0
1608712200000|2020-12-23 08:30:00|36634.31|36634.31|36638.87|36638.87|36638.87|36638.87|36596.78|36596.78|0
1608712500000|2020-12-23 08:35:00|36654.62|36654.62|36635.09|36635.09|36662.42|36662.42|36635.09|36635.09|0
1608712800000|2020-12-23 08:40:00|36627.21|36627.21|36628.45|36628.45|36633.85|36633.85|36604.82|36604.82|0
1608713100000|2020-12-23 08:45:00|36620.57|36620.57|36596.32|36596.32|36625.35|36625.35|36592.59|36592.59|0
1608713400000|2020-12-23 08:50:00|36597.56|36597.56|36616.43|36616.43|36616.43|36616.43|36597.56|36597.56|0
1608713700000|2020-12-23 08:55:00|36608.55|36608.55|36606.64|36606.64|36632.77|36632.77|36606.64|36606.64|0
1608714000000|2020-12-23 09:00:00|36608.51|36608.51|36647.62|36647.62|36664|36664|36607.89|36607.89|0
1608714300000|2020-12-23 09:05:00|36655.5|36655.5|36642.22|36642.22|36655.5|36655.5|36616.1|36616.1|0
1608714600000|2020-12-23 09:10:00|36640.98|36640.98|36645.94|36645.94|36673.93|36673.93|36640.98|36640.98|0
1608714900000|2020-12-23 09:15:00|36643.45|36643.45|36647.6|36647.6|36647.6|36647.6|36639.72|36639.72|0
1608715200000|2020-12-23 09:20:00|36648.22|36648.22|36626.25|36626.25|36648.22|36648.22|36626.25|36626.25|0
1608715500000|2020-12-23 09:25:00|36624.38|36624.38|36604.22|36604.22|36625.01|36625.01|36594.73|36594.73|0
1608715800000|2020-12-23 09:30:00|36612.1|36612.1|36581.21|36581.21|36622.47|36622.47|36581.21|36581.21|0
1608716100000|2020-12-23 09:35:00|36580.59|36580.59|36619.36|36619.36|36619.36|36619.36|36579.34|36579.34|0
1608716400000|2020-12-23 09:40:00|36621.85|36621.85|36616.13|36616.13|36638.23|36638.23|36615.83|36615.83|0
1608716700000|2020-12-23 09:45:00|36608.25|36608.25|36621.52|36621.52|36623.38|36623.38|36608.25|36608.25|0
1608717000000|2020-12-23 09:50:00|36622|36622|36632.26|36632.26|36632.26|36632.26|36619.51|36619.51|0
1608717300000|2020-12-23 09:55:00|36640.14|36640.14|36633.87|36633.87|36641.95|36641.95|36615.2|36615.2|0
1608717600000|2020-12-23 10:00:00|36635.73|36635.73|36595.3|36595.3|36636.35|36636.35|36594.05|36594.05|0
1608717900000|2020-12-23 10:05:00|36587.42|36587.42|36617.04|36617.04|36617.04|36617.04|36587.42|36587.42|0
1608718200000|2020-12-23 10:10:00|36609.16|36609.16|36607.92|36607.92|36610.41|36610.41|36601.91|36601.91|0
1608718500000|2020-12-23 10:15:00|36608.54|36608.54|36592.12|36592.12|36609.16|36609.16|36563.8|36563.8|0
1608718800000|2020-12-23 10:20:00|36607.87|36607.87|36590.87|36590.87|36607.87|36607.87|36574.16|36574.16|0
1608719100000|2020-12-23 10:25:00|36582.99|36582.99|36584.32|36584.32|36604.91|36604.91|36575.11|36575.11|0
1608719400000|2020-12-23 10:30:00|36592.2|36592.2|36567.94|36567.94|36592.2|36592.2|36567.94|36567.94|0
1608719700000|2020-12-23 10:35:00|36575.82|36575.82|36556.95|36556.95|36583.7|36583.7|36546.58|36546.58|0
1608720000000|2020-12-23 10:40:00|36549.07|36549.07|36555.71|36555.71|36558.82|36558.82|36547.21|36547.21|0
1608720300000|2020-12-23 10:45:00|36556.33|36556.33|36613.64|36613.64|36621.52|36621.52|36556.33|36556.33|0
1608720600000|2020-12-23 10:50:00|36621.52|36621.52|36614.59|36614.59|36629.4|36629.4|36613.35|36613.35|0
1608720900000|2020-12-23 10:55:00|36613.35|36613.35|36601.18|36601.18|36613.35|36613.35|36600.55|36600.55|0
1608721200000|2020-12-23 11:00:00|36593.3|36593.3|36590.95|36590.95|36609.53|36609.53|36589.09|36589.09|0
1608721500000|2020-12-23 11:05:00|36598.83|36598.83|36609.24|36609.24|36609.87|36609.87|36598.83|36598.83|0
1608721800000|2020-12-23 11:10:00|36617.12|36617.12|36625.62|36625.62|36626.25|36626.25|36617.12|36617.12|0
1608722100000|2020-12-23 11:15:00|36633.5|36633.5|36632.26|36632.26|36642.48|36642.48|36632.26|36632.26|0
1608722400000|2020-12-23 11:20:00|36635.13|36635.13|36613.02|36613.02|36636.08|36636.08|36613.02|36613.02|0
1608722700000|2020-12-23 11:25:00|36612.4|36612.4|36603.28|36603.28|36620.28|36620.28|36603.28|36603.28|0
1608723000000|2020-12-23 11:30:00|36611.16|36611.16|36585.65|36585.65|36611.16|36611.16|36577.78|36577.78|0
1608723300000|2020-12-23 11:35:00|36586.13|36586.13|36585.51|36585.51|36593.39|36593.39|36560.63|36560.63|0
1608723600000|2020-12-23 11:40:00|36577.63|36577.63|36609.14|36609.14|36609.14|36609.14|36575.76|36575.76|0
1608723900000|2020-12-23 11:45:00|36617.02|36617.02|36626.29|36626.29|36626.29|36626.29|36609.29|36609.29|0
1608724200000|2020-12-23 11:50:00|36618.41|36618.41|36618.99|36618.99|36626.87|36626.87|36618.41|36618.41|0
1608724500000|2020-12-23 11:55:00|36626.87|36626.87|36680.84|36680.84|36680.84|36680.84|36626.87|36626.87|0
1608724800000|2020-12-23 12:00:00|36672.96|36672.96|36663.84|36663.84|36672.96|36672.96|36646.84|36646.84|0
1608725100000|2020-12-23 12:05:00|36663.22|36663.22|36662.93|36662.93|36663.22|36663.22|36632.32|36632.32|0
1608725400000|2020-12-23 12:10:00|36655.05|36655.05|36664.5|36664.5|36671.76|36671.76|36654.14|36654.14|0
1608725700000|2020-12-23 12:15:00|36656.62|36656.62|36660.36|36660.36|36664.5|36664.5|36655.38|36655.38|0
1608726000000|2020-12-23 12:20:00|36668.23|36668.23|36657.93|36657.93|36671.2|36671.2|36655.44|36655.44|0
1608726300000|2020-12-23 12:25:00|36665.81|36665.81|36634.09|36634.09|36665.81|36665.81|36629.32|36629.32|0
1608726600000|2020-12-23 12:30:00|36634.71|36634.71|36643.83|36643.83|36643.83|36643.83|36634.71|36634.71|0
1608726900000|2020-12-23 12:35:00|36645.08|36645.08|36630.13|36630.13|36653.43|36653.43|36630.13|36630.13|0
1608727200000|2020-12-23 12:40:00|36631.37|36631.37|36655.01|36655.01|36655.01|36655.01|36631.37|36631.37|0
1608727500000|2020-12-23 12:45:00|36653.77|36653.77|36654.05|36654.05|36670.15|36670.15|36653.43|36653.43|0
1608727800000|2020-12-23 12:50:00|36677.69|36677.69|36676.59|36676.59|36677.69|36677.69|36669.19|36669.19|0
1608728100000|2020-12-23 12:55:00|36668.71|36668.71|36645.37|36645.37|36668.71|36668.71|36645.08|36645.08|0
1608728400000|2020-12-23 13:00:00|36653.25|36653.25|36649.1|36649.1|36662.99|36662.99|36647.23|36647.23|0
1608728700000|2020-12-23 13:05:00|36648.48|36648.48|36673.36|36673.36|36673.36|36673.36|36648.48|36648.48|0
1608729000000|2020-12-23 13:10:00|36665.48|36665.48|36649.77|36649.77|36666.43|36666.43|36640.64|36640.64|0
1608729300000|2020-12-23 13:15:00|36657.64|36657.64|36670.58|36670.58|36673.69|36673.69|36657.64|36657.64|0
1608729600000|2020-12-23 13:20:00|36678.46|36678.46|36723.25|36723.25|36723.25|36723.25|36678.46|36678.46|0
1608729900000|2020-12-23 13:25:00|36724.49|36724.49|36708.73|36708.73|36724.49|36724.49|36708.73|36708.73|0
1608730200000|2020-12-23 13:30:00|36716.61|36716.61|36703.53|36703.53|36719.1|36719.1|36694.22|36694.22|0
1608730500000|2020-12-23 13:35:00|36711.41|36711.41|36719.97|36719.97|36719.97|36719.97|36672.02|36672.02|0
1608730800000|2020-12-23 13:40:00|36712.09|36712.09|36676.56|36676.56|36712.09|36712.09|36675.6|36675.6|0
1608731100000|2020-12-23 13:45:00|36675.31|36675.31|36659.7|36659.7|36675.31|36675.31|36659.56|36659.56|0
1608731400000|2020-12-23 13:50:00|36667.58|36667.58|36620.93|36620.93|36675.46|36675.46|36620.93|36620.93|0
1608731700000|2020-12-23 13:55:00|36620.31|36620.31|36619.83|36619.83|36627.71|36627.71|36603.93|36603.93|0
1608732000000|2020-12-23 14:00:00|36619.21|36619.21|36619.83|36619.83|36619.83|36619.83|36595.57|36595.57|0
1608732300000|2020-12-23 14:05:00|36627.71|36627.71|36602.5|36602.5|36635.59|36635.59|36602.5|36602.5|0
1608732600000|2020-12-23 14:10:00|36602.97|36602.97|36601.92|36601.92|36610.57|36610.57|36593.85|36593.85|0
1608732900000|2020-12-23 14:15:00|36602.39|36602.39|36573.51|36573.51|36612.47|36612.47|36557.76|36557.76|0
1608733200000|2020-12-23 14:20:00|36565.63|36565.63|36543.28|36543.28|36565.63|36565.63|36534.78|36534.78|0
1608733500000|2020-12-23 14:25:00|36551.16|36551.16|36518.22|36518.22|36551.45|36551.45|36502.46|36502.46|0
1608733800000|2020-12-23 14:30:00|36517.59|36517.59|36487.94|36487.94|36542|36542|36487.94|36487.94|0
1608734100000|2020-12-23 14:35:00|36487.47|36487.47|36515.11|36515.11|36545.11|36545.11|36487.47|36487.47|0
1608734400000|2020-12-23 14:40:00|36514.63|36514.63|36483.41|36483.41|36530.87|36530.87|36483.41|36483.41|0
1608734700000|2020-12-23 14:45:00|36483.88|36483.88|36458.27|36458.27|36491.76|36491.76|36458.27|36458.27|0
1608735000000|2020-12-23 14:50:00|36458.89|36458.89|36500.06|36500.06|36515.81|36515.81|36453.4|36453.4|0
1608735300000|2020-12-23 14:55:00|36507.94|36507.94|36441.37|36441.37|36531.29|36531.29|36441.37|36441.37|0
1608735600000|2020-12-23 15:00:00|36417.73|36417.73|36437.97|36437.97|36449.25|36449.25|36392.99|36392.99|0
1608735900000|2020-12-23 15:05:00|36430.09|36430.09|36455.79|36455.79|36462.42|36462.42|36382.2|36382.2|0
1608736200000|2020-12-23 15:10:00|36454.83|36454.83|36429.04|36429.04|36455.31|36455.31|36398.15|36398.15|0
1608736500000|2020-12-23 15:15:00|36444.8|36444.8|36461.55|36461.55|36468.43|36468.43|36396.79|36396.79|0
1608736800000|2020-12-23 15:20:00|36453.67|36453.67|36482.65|36482.65|36482.65|36482.65|36444.21|36444.21|0
1608737100000|2020-12-23 15:25:00|36466.89|36466.89|36440|36440|36468.76|36468.76|36440|36440|0
1608737400000|2020-12-23 15:30:00|36432.12|36432.12|36465.32|36465.32|36465.32|36465.32|36409.25|36409.25|0
1608737700000|2020-12-23 15:35:00|36464.84|36464.84|36417.47|36417.47|36465.32|36465.32|36392.69|36392.69|0
1608738000000|2020-12-23 15:40:00|36425.35|36425.35|36401.23|36401.23|36425.97|36425.97|36401.23|36401.23|0
1608738300000|2020-12-23 15:45:00|36401.71|36401.71|36425.49|36425.49|36432.75|36432.75|36393.21|36393.21|0
1608738600000|2020-12-23 15:50:00|36417.61|36417.61|36418.71|36418.71|36442.35|36442.35|36409.73|36409.73|0
1608738900000|2020-12-23 15:55:00|36419.66|36419.66|36423.25|36423.25|36428.16|36428.16|36390.01|36390.01|0
1608739200000|2020-12-23 16:00:00|36422.63|36422.63|36422.01|36422.01|36431.13|36431.13|36405.48|36405.48|0
1608739500000|2020-12-23 16:05:00|36422.63|36422.63|36480.08|36480.08|36481.94|36481.94|36399.76|36399.76|0
1608739800000|2020-12-23 16:10:00|36472.2|36472.2|36496.41|36496.41|36505.87|36505.87|36447.94|36447.94|0
1608740100000|2020-12-23 16:15:00|36495.79|36495.79|36517.04|36517.04|36517.04|36517.04|36492.64|36492.64|0
1608740400000|2020-12-23 16:20:00|36517.67|36517.67|36546.36|36546.36|36546.98|36546.98|36500.81|36500.81|0
1608740700000|2020-12-23 16:25:00|36554.24|36554.24|36578.21|36578.21|36589.72|36589.72|36547.31|36547.31|0
1608797700000|2020-12-24 08:15:00|36355.74|36355.74|36334.13|36334.13|36376.49|36376.49|36334.13|36334.13|0
1608798000000|2020-12-24 08:20:00|36342.01|36342.01|36330.57|36330.57|36382.81|36382.81|36330.57|36330.57|0
1608798300000|2020-12-24 08:25:00|36338.45|36338.45|36347.52|36347.52|36350.68|36350.68|36322.64|36322.64|0
1608798600000|2020-12-24 08:30:00|36331.76|36331.76|36294.71|36294.71|36339.64|36339.64|36286.36|36286.36|0
1608798900000|2020-12-24 08:35:00|36294.23|36294.23|36324.65|36324.65|36342.13|36342.13|36280.14|36280.14|0
1608799200000|2020-12-24 08:40:00|36316.77|36316.77|36312.42|36312.42|36324.65|36324.65|36296.66|36296.66|0
1608799500000|2020-12-24 08:45:00|36304.54|36304.54|36276.01|36276.01|36304.54|36304.54|36253.62|36253.62|0
1608799800000|2020-12-24 08:50:00|36283.89|36283.89|36295.5|36295.5|36303.38|36303.38|36283.89|36283.89|0
1608800100000|2020-12-24 08:55:00|36297.99|36297.99|36365.99|36365.99|36365.99|36365.99|36282.23|36282.23|0
1608800400000|2020-12-24 09:00:00|36389.63|36389.63|36373.87|36373.87|36399.38|36399.38|36367.24|36367.24|0
1608800700000|2020-12-24 09:05:00|36372.63|36372.63|36379.27|36379.27|36379.27|36379.27|36338.63|36338.63|0
1608801000000|2020-12-24 09:10:00|36371.39|36371.39|36363.22|36363.22|36371.39|36371.39|36361.64|36361.64|0
1608801300000|2020-12-24 09:15:00|36363.84|36363.84|36353.14|36353.14|36364.46|36364.46|36339.58|36339.58|0
1608801600000|2020-12-24 09:20:00|36353.76|36353.76|36282.03|36282.03|36354.39|36354.39|36282.03|36282.03|0
1608801900000|2020-12-24 09:25:00|36289.91|36289.91|36362.26|36362.26|36362.26|36362.26|36287.42|36287.42|0
1608802200000|2020-12-24 09:30:00|36354.39|36354.39|36363.51|36363.51|36376.78|36376.78|36354.39|36354.39|0
1608802500000|2020-12-24 09:35:00|36362.26|36362.26|36384.04|36384.04|36396.89|36396.89|36362.26|36362.26|0
1608802800000|2020-12-24 09:40:00|36385.28|36385.28|36377.4|36377.4|36401.04|36401.04|36361.64|36361.64|0
1608803100000|2020-12-24 09:45:00|36385.28|36385.28|36389.63|36389.63|36389.63|36389.63|36378.64|36378.64|0
1608803400000|2020-12-24 09:50:00|36381.75|36381.75|36361.98|36361.98|36389.63|36389.63|36361.64|36361.64|0
1608803700000|2020-12-24 09:55:00|36354.1|36354.1|36355.53|36355.53|36379.17|36379.17|36346.22|36346.22|0
1608804000000|2020-12-24 10:00:00|36356.78|36356.78|36440.34|36440.34|36440.96|36440.96|36355.53|36355.53|0
1608804300000|2020-12-24 10:05:00|36439.09|36439.09|36434.32|36434.32|36463.97|36463.97|36424.58|36424.58|0
1608804600000|2020-12-24 10:10:00|36432.89|36432.89|36411.02|36411.02|36442.2|36442.2|36410.06|36410.06|0
1608804900000|2020-12-24 10:15:00|36409.15|36409.15|36401.27|36401.27|36424.91|36424.91|36393.4|36393.4|0
1608805200000|2020-12-24 10:20:00|36400.65|36400.65|36404.48|36404.48|36404.48|36404.48|36392.77|36392.77|0
1608805500000|2020-12-24 10:25:00|36396.6|36396.6|36454.57|36454.57|36454.57|36454.57|36396.6|36396.6|0
1608805800000|2020-12-24 10:30:00|36470.33|36470.33|36419.95|36419.95|36470.33|36470.33|36419.33|36419.33|0
1608806100000|2020-12-24 10:35:00|36427.83|36427.83|36405.43|36405.43|36427.83|36427.83|36404.19|36404.19|0
1608806400000|2020-12-24 10:40:00|36406.05|36406.05|36425.92|36425.92|36425.92|36425.92|36406.05|36406.05|0
1608806700000|2020-12-24 10:45:00|36418.04|36418.04|36401.47|36401.47|36425.59|36425.59|36400.23|36400.23|0
1608807000000|2020-12-24 10:50:00|36401|36401|36343.5|36343.5|36402.57|36402.57|36342.88|36342.88|0
1608807300000|2020-12-24 10:55:00|36335.62|36335.62|36315.56|36315.56|36335.62|36335.62|36310.74|36310.74|0
1608807600000|2020-12-24 11:00:00|36316.04|36316.04|36328.74|36328.74|36328.74|36328.74|36294.22|36294.22|0
1608807900000|2020-12-24 11:05:00|36329.37|36329.37|36360.88|36360.88|36368.76|36368.76|36329.37|36329.37|0
1608808200000|2020-12-24 11:10:00|36353|36353|36312.56|36312.56|36355.87|36355.87|36312.56|36312.56|0
1608808500000|2020-12-24 11:15:00|36313.51|36313.51|36311.17|36311.17|36313.51|36313.51|36310.69|36310.69|0
1608808800000|2020-12-24 11:20:00|36311.65|36311.65|36325.34|36325.34|36325.34|36325.34|36309.59|36309.59|0
1608809100000|2020-12-24 11:25:00|36325.97|36325.97|36334.76|36334.76|36337.25|36337.25|36318.38|36318.38|0
1608809400000|2020-12-24 11:30:00|36334.14|36334.14|36334.95|36334.95|36334.95|36334.95|36318.57|36318.57|0
1608809700000|2020-12-24 11:35:00|36335.57|36335.57|36363.31|36363.31|36365.03|36365.03|36335.57|36335.57|0
1608810000000|2020-12-24 11:40:00|36355.43|36355.43|36400.13|36400.13|36400.13|36400.13|36355.43|36355.43|0
1608810300000|2020-12-24 11:45:00|36399.51|36399.51|36414.27|36414.27|36414.27|36414.27|36388.48|36388.48|0
1608810600000|2020-12-24 11:50:00|36414.89|36414.89|36445.64|36445.64|36469.28|36469.28|36414.89|36414.89|0
1608810900000|2020-12-24 11:55:00|36437.76|36437.76|36452.14|36452.14|36466.94|36466.94|36437.14|36437.14|0
1608811200000|2020-12-24 12:00:00|36452.76|36452.76|36428.79|36428.79|36452.76|36452.76|36427.54|36427.54|0
1608811500000|2020-12-24 12:05:00|36428.17|36428.17|36491.82|36491.82|36491.82|36491.82|36409.3|36409.3|0
1608811800000|2020-12-24 12:10:00|36483.94|36483.94|36538.83|36538.83|36546.41|36546.41|36483.94|36483.94|0
1608812100000|2020-12-24 12:15:00|36541.31|36541.31|36554.83|36554.83|36554.83|36554.83|36540.07|36540.07|0
1608812400000|2020-12-24 12:20:00|36555.45|36555.45|36548.51|36548.51|36575.19|36575.19|36521.9|36521.9|0
1608812700000|2020-12-24 12:25:00|36547.07|36547.07|36609.09|36609.09|36670.59|36670.59|36540.44|36540.44|0
1609229700000|2020-12-29 08:15:00|37551.57|37551.57|37618.21|37618.21|37618.21|37618.21|37534.57|37534.57|0
1609230000000|2020-12-29 08:20:00|37626.09|37626.09|37573.38|37573.38|37670.25|37670.25|37557.62|37557.62|0
1609230300000|2020-12-29 08:25:00|37565.5|37565.5|37531.66|37531.66|37584.32|37584.32|37520.66|37520.66|0
1609230600000|2020-12-29 08:30:00|37523.78|37523.78|37518.84|37518.84|37540.78|37540.78|37444.99|37444.99|0
1609230900000|2020-12-29 08:35:00|37534.6|37534.6|37509.89|37509.89|37552.39|37552.39|37491.68|37491.68|0
1609231200000|2020-12-29 08:40:00|37502.01|37502.01|37561.93|37561.93|37562.55|37562.55|37502.01|37502.01|0
1609231500000|2020-12-29 08:45:00|37569.81|37569.81|37656.05|37656.05|37665.79|37665.79|37569.81|37569.81|0
1609231800000|2020-12-29 08:50:00|37663.93|37663.93|37698.2|37698.2|37698.2|37698.2|37632.83|37632.83|0
1609232100000|2020-12-29 08:55:00|37706.08|37706.08|37735.73|37735.73|37746.72|37746.72|37690.33|37690.33|0
1609232400000|2020-12-29 09:00:00|37727.86|37727.86|37789.7|37789.7|37813.34|37813.34|37727.86|37727.86|0
1609232700000|2020-12-29 09:05:00|37797.58|37797.58|37804.28|37804.28|37815.68|37815.68|37765.5|37765.5|0
1609233000000|2020-12-29 09:10:00|37780.64|37780.64|37816.59|37816.59|37820.04|37820.04|37772.76|37772.76|0
1609233300000|2020-12-29 09:15:00|37808.71|37808.71|37852.13|37852.13|37864.78|37864.78|37800.36|37800.36|0
1609233600000|2020-12-29 09:20:00|37852.75|37852.75|37863.26|37863.26|37896.02|37896.02|37822.48|37822.48|0
1609233900000|2020-12-29 09:25:00|37862.64|37862.64|37879.46|37879.46|37881.32|37881.32|37837.72|37837.72|0
1609234200000|2020-12-29 09:30:00|37871.58|37871.58|37873.78|37873.78|37930.79|37930.79|37847.94|37847.94|0
1609234500000|2020-12-29 09:35:00|37865.9|37865.9|37939.92|37939.92|37939.92|37939.92|37834.38|37834.38|0
1609234800000|2020-12-29 09:40:00|37938.67|37938.67|37973.3|37973.3|37973.3|37973.3|37930.79|37930.79|0
1609235100000|2020-12-29 09:45:00|37972.82|37972.82|37943.11|37943.11|37996.6|37996.6|37927.35|37927.35|0
1609235400000|2020-12-29 09:50:00|37950.99|37950.99|37955.05|37955.05|37968.95|37968.95|37945.31|37945.31|0
1609235700000|2020-12-29 09:55:00|37939.29|37939.29|37977.03|37977.03|37977.03|37977.03|37922.29|37922.29|0
1609236000000|2020-12-29 10:00:00|37984.91|37984.91|37935.48|37935.48|37984.91|37984.91|37928.84|37928.84|0
1609236300000|2020-12-29 10:05:00|37943.35|37943.35|37857.73|37857.73|37943.35|37943.35|37849.85|37849.85|0
1609236600000|2020-12-29 10:10:00|37865.61|37865.61|37937.85|37937.85|37937.85|37937.85|37857.1|37857.1|0
1609236900000|2020-12-29 10:15:00|37929.97|37929.97|37892.44|37892.44|37940.19|37940.19|37892.15|37892.15|0
1609237200000|2020-12-29 10:20:00|37884.56|37884.56|37885.18|37885.18|37885.18|37885.18|37867.56|37867.56|0
1609237500000|2020-12-29 10:25:00|37877.3|37877.3|37853.96|37853.96|37877.3|37877.3|37838.53|37838.53|0
1609237800000|2020-12-29 10:30:00|37854.91|37854.91|37825.11|37825.11|37873.49|37873.49|37825.11|37825.11|0
1609238100000|2020-12-29 10:35:00|37809.36|37809.36|37809.79|37809.79|37825.88|37825.88|37786.16|37786.16|0
1609238400000|2020-12-29 10:40:00|37808.55|37808.55|37784.62|37784.62|37808.88|37808.88|37776.75|37776.75|0
1609238700000|2020-12-29 10:45:00|37783.67|37783.67|37796.52|37796.52|37805.98|37805.98|37767.29|37767.29|0
1609239000000|2020-12-29 10:50:00|37796.76|37796.76|37826.38|37826.38|37862.04|37862.04|37796.76|37796.76|0
1609239300000|2020-12-29 10:55:00|37825.13|37825.13|37757.13|37757.13|37825.13|37825.13|37757.13|37757.13|0
1609239600000|2020-12-29 11:00:00|37756.5|37756.5|37795.13|37795.13|37802.53|37802.53|37747.38|37747.38|0
1609239900000|2020-12-29 11:05:00|37787.25|37787.25|37762.52|37762.52|37795.13|37795.13|37762.52|37762.52|0
1609240200000|2020-12-29 11:10:00|37770.4|37770.4|37771.02|37771.02|37786.16|37786.16|37747.38|37747.38|0
1609240500000|2020-12-29 11:15:00|37771.64|37771.64|37740.12|37740.12|37771.64|37771.64|37731.62|37731.62|0
1609240800000|2020-12-29 11:20:00|37740.75|37740.75|37731.62|37731.62|37755.26|37755.26|37731.62|37731.62|0
1609241100000|2020-12-29 11:25:00|37739.5|37739.5|37714.62|37714.62|37747.38|37747.38|37706.74|37706.74|0
1609241400000|2020-12-29 11:30:00|37714.14|37714.14|37716.01|37716.01|37716.01|37716.01|37692.37|37692.37|0
1609241700000|2020-12-29 11:35:00|37723.89|37723.89|37739.17|37739.17|37739.17|37739.17|37707.65|37707.65|0
1609242000000|2020-12-29 11:40:00|37747.05|37747.05|37771.78|37771.78|37771.78|37771.78|37747.05|37747.05|0
1609242300000|2020-12-29 11:45:00|37770.83|37770.83|37708.35|37708.35|37770.83|37770.83|37708.35|37708.35|0
1609242600000|2020-12-29 11:50:00|37708.06|37708.06|37715.17|37715.17|37730.93|37730.93|37708.06|37708.06|0
1609242900000|2020-12-29 11:55:00|37699.41|37699.41|37736.86|37736.86|37736.86|37736.86|37698.17|37698.17|0
1609243200000|2020-12-29 12:00:00|37728.98|37728.98|37713.03|37713.03|37730.03|37730.03|37705.15|37705.15|0
1609243500000|2020-12-29 12:05:00|37712.41|37712.41|37712.56|37712.56|37712.56|37712.56|37696.03|37696.03|0
1609243800000|2020-12-29 12:10:00|37712.08|37712.08|37748.14|37748.14|37748.14|37748.14|37712.08|37712.08|0
1609244100000|2020-12-29 12:15:00|37740.26|37740.26|37750.91|37750.91|37768.54|37768.54|37740.26|37740.26|0
1609244400000|2020-12-29 12:20:00|37743.04|37743.04|37761.9|37761.9|37777.66|37777.66|37737.02|37737.02|0
1609244700000|2020-12-29 12:25:00|37769.78|37769.78|37647.24|37647.24|37770.4|37770.4|37639.37|37639.37|0
1609245000000|2020-12-29 12:30:00|37639.37|37639.37|37626.09|37626.09|37648.49|37648.49|37616.35|37616.35|0
1609245300000|2020-12-29 12:35:00|37625.47|37625.47|37639.99|37639.99|37649.11|37649.11|37615.11|37615.11|0
1609245600000|2020-12-29 12:40:00|37647.87|37647.87|37652.49|37652.49|37663.62|37663.62|37639.51|37639.51|0
1609245900000|2020-12-29 12:45:00|37668.25|37668.25|37664.81|37664.81|37706.07|37706.07|37656.93|37656.93|0
1609246200000|2020-12-29 12:50:00|37672.69|37672.69|37646.05|37646.05|37676.13|37676.13|37644.62|37644.62|0
1609246500000|2020-12-29 12:55:00|37638.17|37638.17|37644.19|37644.19|37646.05|37646.05|37636.31|37636.31|0
1609246800000|2020-12-29 13:00:00|37643.23|37643.23|37694.03|37694.03|37717.67|37717.67|37641.37|37641.37|0
1609247100000|2020-12-29 13:05:00|37695.27|37695.27|37689.12|37689.12|37728.66|37728.66|37681.38|37681.38|0
1609247400000|2020-12-29 13:10:00|37697|37697|37767.95|37767.95|37767.95|37767.95|37671.82|37671.82|0
1609247700000|2020-12-29 13:15:00|37775.82|37775.82|37733.32|37733.32|37775.82|37775.82|37733.32|37733.32|0
1609248000000|2020-12-29 13:20:00|37749.08|37749.08|37772.72|37772.72|37780.6|37780.6|37741.68|37741.68|0
1609248300000|2020-12-29 13:25:00|37764.84|37764.84|37799.88|37799.88|37799.88|37799.88|37738.1|37738.1|0
1609248600000|2020-12-29 13:30:00|37798.93|37798.93|37771|37771|37816.89|37816.89|37770.52|37770.52|0
1609248900000|2020-12-29 13:35:00|37763.12|37763.12|37722.48|37722.48|37777.01|37777.01|37722.48|37722.48|0
1609249200000|2020-12-29 13:40:00|37714.6|37714.6|37712.4|37712.4|37730.36|37730.36|37712.4|37712.4|0
1609249500000|2020-12-29 13:45:00|37728.16|37728.16|37746.3|37746.3|37754|37754|37728.16|37728.16|0
1609249800000|2020-12-29 13:50:00|37738.43|37738.43|37764.07|37764.07|37780.31|37780.31|37723.29|37723.29|0
1609250100000|2020-12-29 13:55:00|37763.78|37763.78|37768.13|37768.13|37787.42|37787.42|37751.13|37751.13|0
1609250400000|2020-12-29 14:00:00|37776.01|37776.01|37733.36|37733.36|37777.11|37777.11|37733.36|37733.36|0
1609250700000|2020-12-29 14:05:00|37733.98|37733.98|37726.11|37726.11|37735.23|37735.23|37703.71|37703.71|0
1609251000000|2020-12-29 14:10:00|37710.35|37710.35|37714.31|37714.31|37726.73|37726.73|37699.79|37699.79|0
1609251300000|2020-12-29 14:15:00|37698.55|37698.55|37738.38|37738.38|37738.38|37738.38|37673.81|37673.81|0
1609251600000|2020-12-29 14:20:00|37738.09|37738.09|37739.47|37739.47|37755.23|37755.23|37730.21|37730.21|0
1609251900000|2020-12-29 14:25:00|37740.1|37740.1|37726.06|37726.06|37742.44|37742.44|37716.46|37716.46|0
1609252200000|2020-12-29 14:30:00|37727.92|37727.92|37733.6|37733.6|37760.97|37760.97|37719.09|37719.09|0
1609252500000|2020-12-29 14:35:00|37734.23|37734.23|37711.15|37711.15|37739.76|37739.76|37703.04|37703.04|0
1609252800000|2020-12-29 14:40:00|37719.65|37719.65|37749.63|37749.63|37758.13|37758.13|37712.39|37712.39|0
1609253100000|2020-12-29 14:45:00|37741.75|37741.75|37739.89|37739.89|37756.89|37756.89|37732.63|37732.63|0
1609253400000|2020-12-29 14:50:00|37747.77|37747.77|37705.89|37705.89|37747.77|37747.77|37705.89|37705.89|0
1609253700000|2020-12-29 14:55:00|37706.51|37706.51|37797.04|37797.04|37812.8|37812.8|37706.51|37706.51|0
1609254000000|2020-12-29 15:00:00|37796.42|37796.42|37875.02|37875.02|37876.11|37876.11|37796.42|37796.42|0
1609254300000|2020-12-29 15:05:00|37882.89|37882.89|37855.48|37855.48|37897.41|37897.41|37855.48|37855.48|0
1609254600000|2020-12-29 15:10:00|37847.6|37847.6|37892.39|37892.39|37900.89|37900.89|37846.98|37846.98|0
1609254900000|2020-12-29 15:15:00|37884.51|37884.51|37942.77|37942.77|37942.77|37942.77|37868.13|37868.13|0
1609255200000|2020-12-29 15:20:00|37942.29|37942.29|37840.01|37840.01|37942.29|37942.29|37840.01|37840.01|0
1609255500000|2020-12-29 15:25:00|37847.89|37847.89|37820.1|37820.1|37856.39|37856.39|37810.36|37810.36|0
1609255800000|2020-12-29 15:30:00|37796.47|37796.47|37813.95|37813.95|37814.57|37814.57|37789.21|37789.21|0
1609256100000|2020-12-29 15:35:00|37806.07|37806.07|37797.57|37797.57|37813.95|37813.95|37781.81|37781.81|0
1609256400000|2020-12-29 15:40:00|37789.69|37789.69|37805.3|37805.3|37821.35|37821.35|37787.82|37787.82|0
1609256700000|2020-12-29 15:45:00|37813.18|37813.18|37842.5|37842.5|37850.38|37850.38|37802.81|37802.81|0
1609257000000|2020-12-29 15:50:00|37851.62|37851.62|37842.12|37842.12|37859.5|37859.5|37822.48|37822.48|0
1609257300000|2020-12-29 15:55:00|37850|37850|37827.26|37827.26|37853.39|37853.39|37818.2|37818.2|0
1609257600000|2020-12-29 16:00:00|37819.38|37819.38|37784.9|37784.9|37819.38|37819.38|37784.28|37784.28|0
1609257900000|2020-12-29 16:05:00|37792.78|37792.78|37818.91|37818.91|37818.91|37818.91|37784.9|37784.9|0
1609258200000|2020-12-29 16:10:00|37811.03|37811.03|37810.6|37810.6|37817.66|37817.66|37779.08|37779.08|0
1609258500000|2020-12-29 16:15:00|37818.47|37818.47|37793.12|37793.12|37819.1|37819.1|37776.88|37776.88|0
1609258800000|2020-12-29 16:20:00|37785.24|37785.24|37850.46|37850.46|37883.22|37883.22|37785.24|37785.24|0
1609259100000|2020-12-29 16:25:00|37850.76|37850.76|37862.22|37862.22|37862.22|37862.22|37820.01|37820.01|0
1609316100000|2020-12-30 08:15:00|37655.74|37655.74|37625.21|37625.21|37663.28|37663.28|37602.11|37602.11|0
1609316400000|2020-12-30 08:20:00|37606.96|37606.96|37676.88|37676.88|37678.74|37678.74|37606.96|37606.96|0
1609316700000|2020-12-30 08:25:00|37678.74|37678.74|37668.38|37668.38|37693.26|37693.26|37651.38|37651.38|0
1609317000000|2020-12-30 08:30:00|37676.88|37676.88|37705.7|37705.7|37705.7|37705.7|37638.1|37638.1|0
1609317300000|2020-12-30 08:35:00|37706.33|37706.33|37679.58|37679.58|37706.33|37706.33|37679.58|37679.58|0
1609317600000|2020-12-30 08:40:00|37679.1|37679.1|37745.86|37745.86|37745.86|37745.86|37671.22|37671.22|0
1609317900000|2020-12-30 08:45:00|37753.74|37753.74|37708.9|37708.9|37753.74|37753.74|37701.02|37701.02|0
1609318200000|2020-12-30 08:50:00|37716.78|37716.78|37688.79|37688.79|37724.65|37724.65|37671.16|37671.16|0
1609318500000|2020-12-30 08:55:00|37689.74|37689.74|37727.13|37727.13|37727.13|37727.13|37666.77|37666.77|0
1609318800000|2020-12-30 09:00:00|37725.89|37725.89|37700.39|37700.39|37735.01|37735.01|37699.14|37699.14|0
1609319100000|2020-12-30 09:05:00|37692.51|37692.51|37701.06|37701.06|37707.64|37707.64|37682.14|37682.14|0
1609319400000|2020-12-30 09:10:00|37693.18|37693.18|37741.7|37741.7|37741.7|37741.7|37685.92|37685.92|0
1609319700000|2020-12-30 09:15:00|37744.19|37744.19|37746.05|37746.05|37767.82|37767.82|37736.31|37736.31|0
1609320000000|2020-12-30 09:20:00|37753.93|37753.93|37748.06|37748.06|37763.67|37763.67|37726.14|37726.14|0
1609320300000|2020-12-30 09:25:00|37757.8|37757.8|37702.32|37702.32|37767.22|37767.22|37686.56|37686.56|0
1609320600000|2020-12-30 09:30:00|37711.44|37711.44|37754.36|37754.36|37764.73|37764.73|37677.44|37677.44|0
1609320900000|2020-12-30 09:35:00|37753.74|37753.74|37728.28|37728.28|37770.12|37770.12|37728.28|37728.28|0
1609321200000|2020-12-30 09:40:00|37736.16|37736.16|37769.83|37769.83|37770.78|37770.78|37730.14|37730.14|0
1609321500000|2020-12-30 09:45:00|37777.71|37777.71|37781.44|37781.44|37805.07|37805.07|37771.07|37771.07|0
1609321800000|2020-12-30 09:50:00|37780.81|37780.81|37784.45|37784.45|37805.07|37805.07|37770.45|37770.45|0
1609322100000|2020-12-30 09:55:00|37783.2|37783.2|37776.23|37776.23|37791.08|37791.08|37767.45|37767.45|0
1609322400000|2020-12-30 10:00:00|37776.86|37776.86|37806.65|37806.65|37806.65|37806.65|37776.23|37776.23|0
1609322700000|2020-12-30 10:05:00|37798.77|37798.77|37782.39|37782.39|37798.77|37798.77|37766.63|37766.63|0
1609323000000|2020-12-30 10:10:00|37774.51|37774.51|37739.89|37739.89|37774.51|37774.51|37739.27|37739.27|0
1609323300000|2020-12-30 10:15:00|37732.01|37732.01|37725.37|37725.37|37733.25|37733.25|37708.37|37708.37|0
1609323600000|2020-12-30 10:20:00|37724.75|37724.75|37719.36|37719.36|37734.5|37734.5|37718.12|37718.12|0
1609323900000|2020-12-30 10:25:00|37718.88|37718.88|37723.8|37723.8|37732.3|37732.3|37700.64|37700.64|0
1609324200000|2020-12-30 10:30:00|37715.92|37715.92|37690.42|37690.42|37715.92|37715.92|37683.16|37683.16|0
1609324500000|2020-12-30 10:35:00|37689.79|37689.79|37705.55|37705.55|37706.17|37706.17|37689.79|37689.79|0
1609324800000|2020-12-30 10:40:00|37697.67|37697.67|37699.54|37699.54|37702.02|37702.02|37686.27|37686.27|0
1609325100000|2020-12-30 10:45:00|37691.66|37691.66|37679.01|37679.01|37710.53|37710.53|37679.01|37679.01|0
1609325400000|2020-12-30 10:50:00|37678.39|37678.39|37694.66|37694.66|37694.66|37694.66|37669.89|37669.89|0
1609325700000|2020-12-30 10:55:00|37686.78|37686.78|37669.63|37669.63|37694.66|37694.66|37662.38|37662.38|0
1609326000000|2020-12-30 11:00:00|37669.93|37669.93|37663.29|37663.29|37679.67|37679.67|37662.67|37662.67|0
1609326300000|2020-12-30 11:05:00|37671.17|37671.17|37695.43|37695.43|37711.19|37711.19|37671.17|37671.17|0
1609326600000|2020-12-30 11:10:00|37679.67|37679.67|37687.55|37687.55|37703.31|37703.31|37672.41|37672.41|0
1609326900000|2020-12-30 11:15:00|37695.43|37695.43|37651.68|37651.68|37702.68|37702.68|37651.68|37651.68|0
1609327200000|2020-12-30 11:20:00|37652.92|37652.92|37632.15|37632.15|37652.92|37652.92|37632.15|37632.15|0
1609327500000|2020-12-30 11:25:00|37640.02|37640.02|37683.15|37683.15|37691.03|37691.03|37640.02|37640.02|0
1609327800000|2020-12-30 11:30:00|37675.89|37675.89|37675.89|37675.89|37685.01|37685.01|37660.13|37660.13|0
1609328100000|2020-12-30 11:35:00|37683.77|37683.77|37699.53|37699.53|37699.53|37699.53|37675.89|37675.89|0
1609328400000|2020-12-30 11:40:00|37698.91|37698.91|37681.58|37681.58|37706.79|37706.79|37672.16|37672.16|0
1609328700000|2020-12-30 11:45:00|37682.05|37682.05|37642.04|37642.04|37682.05|37682.05|37634.16|37634.16|0
1609329000000|2020-12-30 11:50:00|37642.66|37642.66|37617.97|37617.97|37642.66|37642.66|37617.97|37617.97|0
1609329300000|2020-12-30 11:55:00|37633.72|37633.72|37634.34|37634.34|37641.6|37641.6|37617.97|37617.97|0
1609329600000|2020-12-30 12:00:00|37626.47|37626.47|37625.22|37625.22|37634.34|37634.34|37617.34|37617.34|0
1609329900000|2020-12-30 12:05:00|37626.47|37626.47|37628.19|37628.19|37628.19|37628.19|37626.47|37626.47|0
1609330200000|2020-12-30 12:10:00|37627.57|37627.57|37644.57|37644.57|37660.32|37660.32|37619.06|37619.06|0
1609330500000|2020-12-30 12:15:00|37653.69|37653.69|37649.48|37649.48|37653.69|37653.69|37619.83|37619.83|0
1609330800000|2020-12-30 12:20:00|37641.6|37641.6|37698.62|37698.62|37698.62|37698.62|37641.6|37641.6|0
1609331100000|2020-12-30 12:25:00|37690.74|37690.74|37706.5|37706.5|37707.12|37707.12|37690.74|37690.74|0
1609331400000|2020-12-30 12:30:00|37707.12|37707.12|37674.36|37674.36|37708.36|37708.36|37673.74|37673.74|0
1609331700000|2020-12-30 12:35:00|37681.62|37681.62|37684.11|37684.11|37690.12|37690.12|37673.12|37673.12|0
1609332000000|2020-12-30 12:40:00|37676.23|37676.23|37723.5|37723.5|37730.76|37730.76|37676.23|37676.23|0
1609332300000|2020-12-30 12:45:00|37722.88|37722.88|37723.5|37723.5|37731.38|37731.38|37715|37715|0
1609332600000|2020-12-30 12:50:00|37721.64|37721.64|37727.65|37727.65|37737.39|37737.39|37713.76|37713.76|0
1609332900000|2020-12-30 12:55:00|37719.77|37719.77|37729.7|37729.7|37759.5|37759.5|37719.77|37719.77|0
1609333200000|2020-12-30 13:00:00|37730.95|37730.95|37705.11|37705.11|37730.95|37730.95|37697.23|37697.23|0
1609333500000|2020-12-30 13:05:00|37697.23|37697.23|37738.01|37738.01|37745.89|37745.89|37697.23|37697.23|0
1609333800000|2020-12-30 13:10:00|37737.39|37737.39|37732.77|37732.77|37771.54|37771.54|37732.77|37732.77|0
1609334100000|2020-12-30 13:15:00|37722.4|37722.4|37740.65|37740.65|37748.53|37748.53|37706.64|37706.64|0
1609334400000|2020-12-30 13:20:00|37747.91|37747.91|37754.06|37754.06|37763.66|37763.66|37740.65|37740.65|0
1609334700000|2020-12-30 13:25:00|37746.19|37746.19|37753.92|37753.92|37754.06|37754.06|37745.42|37745.42|0
1609335000000|2020-12-30 13:30:00|37761.8|37761.8|37729.18|37729.18|37769.2|37769.2|37729.18|37729.18|0
1609335300000|2020-12-30 13:35:00|37721.31|37721.31|37723.17|37723.17|37723.17|37723.17|37715.29|37715.29|0
1609335600000|2020-12-30 13:40:00|37715.29|37715.29|37656.74|37656.74|37715.29|37715.29|37648.24|37648.24|0
1609335900000|2020-12-30 13:45:00|37664.62|37664.62|37622.55|37622.55|37664.62|37664.62|37622.55|37622.55|0
1609336200000|2020-12-30 13:50:00|37621.31|37621.31|37637.69|37637.69|37645.56|37645.56|37574.03|37574.03|0
1609336500000|2020-12-30 13:55:00|37645.56|37645.56|37676.46|37676.46|37684.34|37684.34|37637.69|37637.69|0
1609336800000|2020-12-30 14:00:00|37684.34|37684.34|37707.35|37707.35|37715.85|37715.85|37668.58|37668.58|0
1609337100000|2020-12-30 14:05:00|37708.31|37708.31|37718.05|37718.05|37718.05|37718.05|37690.54|37690.54|0
1609337400000|2020-12-30 14:10:00|37718.53|37718.53|37695.04|37695.04|37727.03|37727.03|37686.54|37686.54|0
1609337700000|2020-12-30 14:15:00|37687.16|37687.16|37727.8|37727.8|37743.56|37743.56|37687.16|37687.16|0
1609338000000|2020-12-30 14:20:00|37735.68|37735.68|37761.51|37761.51|37769.39|37769.39|37735.68|37735.68|0
1609338300000|2020-12-30 14:25:00|37769.39|37769.39|37772.5|37772.5|37780.38|37780.38|37748.86|37748.86|0
1609338600000|2020-12-30 14:30:00|37771.88|37771.88|37783.43|37783.43|37783.43|37783.43|37730.76|37730.76|0
1609338900000|2020-12-30 14:35:00|37767.67|37767.67|37777.54|37777.54|37794.21|37794.21|37759.92|37759.92|0
1609339200000|2020-12-30 14:40:00|37769.66|37769.66|37757.35|37757.35|37787.28|37787.28|37749.47|37749.47|0
1609339500000|2020-12-30 14:45:00|37757.64|37757.64|37756.87|37756.87|37764.9|37764.9|37740.49|37740.49|0
1609339800000|2020-12-30 14:50:00|37748.99|37748.99|37738|37738|37754.38|37754.38|37730.12|37730.12|0
1609340100000|2020-12-30 14:55:00|37745.88|37745.88|37739.25|37739.25|37755|37755|37729.5|37729.5|0
1609340400000|2020-12-30 15:00:00|37737.38|37737.38|37748.22|37748.22|37748.37|37748.37|37721.62|37721.62|0
1609340700000|2020-12-30 15:05:00|37746.98|37746.98|37760.25|37760.25|37768.13|37768.13|37746.98|37746.98|0
1609341000000|2020-12-30 15:10:00|37768.13|37768.13|37754.53|37754.53|37778.5|37778.5|37754.53|37754.53|0
1609341300000|2020-12-30 15:15:00|37755.01|37755.01|37730.89|37730.89|37770.29|37770.29|37730.89|37730.89|0
1609341600000|2020-12-30 15:20:00|37738.77|37738.77|37757.02|37757.02|37757.02|37757.02|37732.14|37732.14|0
1609341900000|2020-12-30 15:25:00|37757.49|37757.49|37762.41|37762.41|37787.91|37787.91|37755.15|37755.15|0
1609342200000|2020-12-30 15:30:00|37754.53|37754.53|37769.81|37769.81|37778.79|37778.79|37743.54|37743.54|0
1609342500000|2020-12-30 15:35:00|37768.85|37768.85|37766.84|37766.84|37770.43|37770.43|37751.71|37751.71|0
1609342800000|2020-12-30 15:40:00|37758.97|37758.97|37753.57|37753.57|37768.09|37768.09|37737.19|37737.19|0
1609343100000|2020-12-30 15:45:00|37745.69|37745.69|37743.83|37743.83|37760.21|37760.21|37728.07|37728.07|0
1609343400000|2020-12-30 15:50:00|37741.96|37741.96|37792.06|37792.06|37800.23|37800.23|37741.34|37741.34|0
1609343700000|2020-12-30 15:55:00|37799.94|37799.94|37830.83|37830.83|37831.45|37831.45|37799.94|37799.94|0
1609344000000|2020-12-30 16:00:00|37822.95|37822.95|37863.59|37863.59|37872.71|37872.71|37822.33|37822.33|0
1609344300000|2020-12-30 16:05:00|37862.97|37862.97|37912.68|37912.68|37920.9|37920.9|37862.97|37862.97|0
1609344600000|2020-12-30 16:10:00|37921.19|37921.19|37943.49|37943.49|37943.49|37943.49|37907|37907|0
1609344900000|2020-12-30 16:15:00|37935.62|37935.62|37962.01|37962.01|37962.01|37962.01|37930.46|37930.46|0
1609345200000|2020-12-30 16:20:00|37954.13|37954.13|37985.6|37985.6|37993.48|37993.48|37952.89|37952.89|0
1609345500000|2020-12-30 16:25:00|37993.48|37993.48|38005.79|38005.79|38012.71|38012.71|37971.51|37971.51|0
1609402500000|2020-12-31 08:15:00|37147.53|37147.53|37125.76|37125.76|37159.14|37159.14|37107.52|37107.52|0
1609402800000|2020-12-31 08:20:00|37117.88|37117.88|37238.56|37238.56|37246.43|37246.43|37084.5|37084.5|0
1609403100000|2020-12-31 08:25:00|37230.68|37230.68|37222.8|37222.8|37293.71|37293.71|37175.52|37175.52|0
1609403400000|2020-12-31 08:30:00|37219.07|37219.07|37206.21|37206.21|37233.58|37233.58|37186.31|37186.31|0
1609403700000|2020-12-31 08:35:00|37198.34|37198.34|37174.88|37174.88|37202.87|37202.87|37173.01|37173.01|0
1609404000000|2020-12-31 08:40:00|37175.5|37175.5|37169.28|37169.28|37201.42|37201.42|37146.27|37146.27|0
1609404300000|2020-12-31 08:45:00|37161.41|37161.41|37205.15|37205.15|37205.15|37205.15|37153.53|37153.53|0
1609404600000|2020-12-31 08:50:00|37203.29|37203.29|37149.17|37149.17|37205.15|37205.15|37128.65|37128.65|0
1609404900000|2020-12-31 08:55:00|37157.05|37157.05|37151.67|37151.67|37180.69|37180.69|37125.54|37125.54|0
1609405200000|2020-12-31 09:00:00|37151.04|37151.04|37131.76|37131.76|37185.67|37185.67|37123.26|37123.26|0
1609405500000|2020-12-31 09:05:00|37116|37116|37054.63|37054.63|37116|37116|37054.63|37054.63|0
1609405800000|2020-12-31 09:10:00|37062.51|37062.51|37004.58|37004.58|37078.27|37078.27|36996.7|36996.7|0
1609406100000|2020-12-31 09:15:00|36996.7|36996.7|37068.85|37068.85|37108.25|37108.25|36988.82|36988.82|0
1609406400000|2020-12-31 09:20:00|37060.97|37060.97|37083.51|37083.51|37107.01|37107.01|37043.97|37043.97|0
1609406700000|2020-12-31 09:25:00|37067.75|37067.75|37056.54|37056.54|37072.3|37072.3|37034.14|37034.14|0
1609407000000|2020-12-31 09:30:00|37057.78|37057.78|37079.55|37079.55|37079.55|37079.55|37024.4|37024.4|0
1609407300000|2020-12-31 09:35:00|37077.69|37077.69|37036.43|37036.43|37088.05|37088.05|37035.81|37035.81|0
1609407600000|2020-12-31 09:40:00|37044.31|37044.31|37071.67|37071.67|37071.67|37071.67|37036.43|37036.43|0
1609407900000|2020-12-31 09:45:00|37055.92|37055.92|37048.04|37048.04|37079.55|37079.55|37040.16|37040.16|0
1609408200000|2020-12-31 09:50:00|37048.33|37048.33|36989.81|36989.81|37048.33|37048.33|36989.81|36989.81|0
1609408500000|2020-12-31 09:55:00|36997.69|36997.69|37034.09|37034.09|37034.09|37034.09|36988.57|36988.57|0
1609408800000|2020-12-31 10:00:00|37057.72|37057.72|37069.04|37069.04|37092.68|37092.68|37041.67|37041.67|0
1609409100000|2020-12-31 10:05:00|37059.92|37059.92|37110.92|37110.92|37110.92|37110.92|37059.92|37059.92|0
1609409400000|2020-12-31 10:10:00|37103.04|37103.04|37151.27|37151.27|37151.27|37151.27|37071.38|37071.38|0
1609409700000|2020-12-31 10:15:00|37135.52|37135.52|37177.11|37177.11|37184.99|37184.99|37135.52|37135.52|0
1609410000000|2020-12-31 10:20:00|37169.23|37169.23|37194.4|37194.4|37194.4|37194.4|37169.23|37169.23|0
1609410300000|2020-12-31 10:25:00|37202.28|37202.28|37162.88|37162.88|37202.28|37202.28|37162.88|37162.88|0
1609410600000|2020-12-31 10:30:00|37147.12|37147.12|37163.5|37163.5|37163.5|37163.5|37147.12|37147.12|0
1609410900000|2020-12-31 10:35:00|37147.75|37147.75|37162.84|37162.84|37179.22|37179.22|37139.87|37139.87|0
1609411200000|2020-12-31 10:40:00|37170.71|37170.71|37186.47|37186.47|37203.47|37203.47|37170.71|37170.71|0
1609411500000|2020-12-31 10:45:00|37178.59|37178.59|37208.87|37208.87|37208.87|37208.87|37170.09|37170.09|0
1609411800000|2020-12-31 10:50:00|37200.99|37200.99|37236.71|37236.71|37245.36|37245.36|37200.99|37200.99|0
1609412100000|2020-12-31 10:55:00|37237.95|37237.95|37234.14|37234.14|37254.25|37254.25|37197.65|37197.65|0
1609412400000|2020-12-31 11:00:00|37228.12|37228.12|37224.39|37224.39|37276.02|37276.02|37224.39|37224.39|0
1609412700000|2020-12-31 11:05:00|37225.64|37225.64|37226.88|37226.88|37226.88|37226.88|37200.75|37200.75|0
1609413000000|2020-12-31 11:10:00|37219.62|37219.62|37225.16|37225.16|37243.4|37243.4|37209.88|37209.88|0
1609413300000|2020-12-31 11:15:00|37209.4|37209.4|37186.38|37186.38|37225.16|37225.16|37186.38|37186.38|0
1609413600000|2020-12-31 11:20:00|37202.14|37202.14|37239.59|37239.59|37257.35|37257.35|37202.14|37202.14|0
1609413900000|2020-12-31 11:25:00|37248.09|37248.09|37248.71|37248.71|37256.59|37256.59|37215.33|37215.33|0
1609414200000|2020-12-31 11:30:00|37240.21|37240.21|37268.34|37268.34|37276.84|37276.84|37231.71|37231.71|0
1609414500000|2020-12-31 11:35:00|37276.22|37276.22|37332.25|37332.25|37332.87|37332.87|37274.98|37274.98|0
1609414800000|2020-12-31 11:40:00|37323.75|37323.75|37316.97|37316.97|37349.11|37349.11|37316.97|37316.97|0
1609415100000|2020-12-31 11:45:00|37318.21|37318.21|37299.55|37299.55|37354.7|37354.7|37299.55|37299.55|0
1609415400000|2020-12-31 11:50:00|37299.07|37299.07|37349.39|37349.39|37349.39|37349.39|37271.23|37271.23|0
1609415700000|2020-12-31 11:55:00|37373.03|37373.03|37367.15|37367.15|37403.3|37403.3|37345.66|37345.66|0
1609416000000|2020-12-31 12:00:00|37359.27|37359.27|37361.13|37361.13|37377.51|37377.51|37329|37329|0
1609416300000|2020-12-31 12:05:00|37359.89|37359.89|37352.63|37352.63|37368.39|37368.39|37342.27|37342.27|0
1609416600000|2020-12-31 12:10:00|37358.65|37358.65|37367.29|37367.29|37387.88|37387.88|37344.75|37344.75|0
1609416900000|2020-12-31 12:15:00|37359.41|37359.41|37337.54|37337.54|37359.41|37359.41|37310.9|37310.9|0
1609417200000|2020-12-31 12:20:00|37347.28|37347.28|37336.92|37336.92|37352.05|37352.05|37326.55|37326.55|0
1609417500000|2020-12-31 12:25:00|37344.8|37344.8|37371.08|37371.08|37387.42|37387.42|37274.63|37274.63|0
1609748100000|2021-01-04 08:15:00|37873.76|37873.76|37894.52|37894.52|37894.52|37894.52|37840.94|37840.94|0
1609748400000|2021-01-04 08:20:00|37886.64|37886.64|37892.33|37892.33|37903.64|37903.64|37828.05|37828.05|0
1609748700000|2021-01-04 08:25:00|37901.45|37901.45|37825.27|37825.27|37909.95|37909.95|37825.27|37825.27|0
1609749000000|2021-01-04 08:30:00|37821.54|37821.54|37804.89|37804.89|37866.53|37866.53|37798.72|37798.72|0
1609749300000|2021-01-04 08:35:00|37812.77|37812.77|37858.39|37858.39|37874.14|37874.14|37804.89|37804.89|0
1609749600000|2021-01-04 08:40:00|37866.26|37866.26|37798.03|37798.03|37874.14|37874.14|37782.27|37782.27|0
1609749900000|2021-01-04 08:45:00|37797.41|37797.41|37861.5|37861.5|37861.5|37861.5|37769.09|37769.09|0
1609750200000|2021-01-04 08:50:00|37853.62|37853.62|37897.36|37897.36|37897.36|37897.36|37822.1|37822.1|0
1609750500000|2021-01-04 08:55:00|37896.74|37896.74|37803.23|37803.23|37896.74|37896.74|37786.23|37786.23|0
1609750800000|2021-01-04 09:00:00|37803.86|37803.86|37795.98|37795.98|37879.12|37879.12|37795.98|37795.98|0
1609751100000|2021-01-04 09:05:00|37803.86|37803.86|37784.16|37784.16|37825.01|37825.01|37784.16|37784.16|0
1609751400000|2021-01-04 09:10:00|37785.41|37785.41|37875.39|37875.39|37875.39|37875.39|37784.16|37784.16|0
1609751700000|2021-01-04 09:15:00|37876.63|37876.63|37847.26|37847.26|37886.38|37886.38|37835.08|37835.08|0
1609752000000|2021-01-04 09:20:00|37823.62|37823.62|37853.47|37853.47|37877.11|37877.11|37813.87|37813.87|0
1609752300000|2021-01-04 09:25:00|37861.35|37861.35|37875.73|37875.73|37902.76|37902.76|37859.36|37859.36|0
1609752600000|2021-01-04 09:30:00|37867.86|37867.86|37936.9|37936.9|37954.52|37954.52|37864.75|37864.75|0
1609752900000|2021-01-04 09:35:00|37937.52|37937.52|38039.83|38039.83|38071.34|38071.34|37928.4|37928.4|0
1609753200000|2021-01-04 09:40:00|38047.71|38047.71|38073.21|38073.21|38094.98|38094.98|38042.94|38042.94|0
1609753500000|2021-01-04 09:45:00|38065.33|38065.33|38039.97|38039.97|38105.35|38105.35|38024.21|38024.21|0
1609753800000|2021-01-04 09:50:00|38055.73|38055.73|38003.96|38003.96|38079.37|38079.37|37986.96|37986.96|0
1609754100000|2021-01-04 09:55:00|38004.58|38004.58|37915.13|37915.13|38013.08|38013.08|37915.13|37915.13|0
1609754400000|2021-01-04 10:00:00|37907.25|37907.25|37975.59|37975.59|37991.34|37991.34|37891.49|37891.49|0
1609754700000|2021-01-04 10:05:00|37991.34|37991.34|37983.47|37983.47|38007.72|38007.72|37976.21|37976.21|0
1609755000000|2021-01-04 10:10:00|37982.22|37982.22|38000.26|38000.26|38002.13|38002.13|37945.11|37945.11|0
1609755300000|2021-01-04 10:15:00|37992.38|37992.38|37960.25|37960.25|37992.38|37992.38|37960.25|37960.25|0
1609755600000|2021-01-04 10:20:00|37960.87|37960.87|37977.25|37977.25|37993.01|37993.01|37960.87|37960.87|0
1609755900000|2021-01-04 10:25:00|37977.87|37977.87|37944.2|37944.2|37993.63|37993.63|37944.2|37944.2|0
1609756200000|2021-01-04 10:30:00|37936.32|37936.32|37917.46|37917.46|37942.96|37942.96|37909.58|37909.58|0
1609756500000|2021-01-04 10:35:00|37909.58|37909.58|37961|37961|37961|37961|37909.58|37909.58|0
1609756800000|2021-01-04 10:40:00|37953.12|37953.12|37957.89|37957.89|37968.26|37968.26|37944|37944|0
1609757100000|2021-01-04 10:45:00|37959.13|37959.13|37939.85|37939.85|37959.13|37959.13|37921.6|37921.6|0
1609757400000|2021-01-04 10:50:00|37941.71|37941.71|37924.24|37924.24|37941.71|37941.71|37868.32|37868.32|0
1609757700000|2021-01-04 10:55:00|37916.36|37916.36|37919.46|37919.46|37924.86|37924.86|37892.72|37892.72|0
1609758000000|2021-01-04 11:00:00|37920.09|37920.09|37942|37942|37943.25|37943.25|37895.83|37895.83|0
1609758300000|2021-01-04 11:05:00|37941.38|37941.38|38022.04|38022.04|38022.04|38022.04|37941.38|37941.38|0
1609758600000|2021-01-04 11:10:00|38014.16|38014.16|38037.6|38037.6|38037.6|38037.6|38014.16|38014.16|0
1609758900000|2021-01-04 11:15:00|38029.72|38029.72|38053.5|38053.5|38069.74|38069.74|38029.72|38029.72|0
1609759200000|2021-01-04 11:20:00|38053.98|38053.98|38091.51|38091.51|38091.51|38091.51|38053.98|38053.98|0
1609759500000|2021-01-04 11:25:00|38083.63|38083.63|38104.16|38104.16|38112.04|38112.04|38082.39|38082.39|0
1609759800000|2021-01-04 11:30:00|38104.78|38104.78|38123.36|38123.36|38123.98|38123.98|38071.4|38071.4|0
1609760100000|2021-01-04 11:35:00|38107.6|38107.6|38073.18|38073.18|38107.6|38107.6|38060.33|38060.33|0
1609760400000|2021-01-04 11:40:00|38072.56|38072.56|38104.66|38104.66|38120.42|38120.42|38072.56|38072.56|0
1609760700000|2021-01-04 11:45:00|38104.18|38104.18|38115.9|38115.9|38115.9|38115.9|38096.3|38096.3|0
1609761000000|2021-01-04 11:50:00|38123.16|38123.16|38131.03|38131.03|38139.53|38139.53|38123.16|38123.16|0
1609761300000|2021-01-04 11:55:00|38129.79|38129.79|38076.92|38076.92|38129.79|38129.79|38071.53|38071.53|0
1609761600000|2021-01-04 12:00:00|38077.21|38077.21|38092.12|38092.12|38100|38100|38076.36|38076.36|0
1609761900000|2021-01-04 12:05:00|38084.24|38084.24|38029.71|38029.71|38100|38100|38029.71|38029.71|0
1609762200000|2021-01-04 12:10:00|38028.47|38028.47|37923.45|37923.45|38028.65|38028.65|37915.57|37915.57|0
1609762500000|2021-01-04 12:15:00|37922.83|37922.83|37950.13|37950.13|37973.77|37973.77|37921.73|37921.73|0
1609762800000|2021-01-04 12:20:00|37950.76|37950.76|37990.77|37990.77|38006.53|38006.53|37950.76|37950.76|0
1609763100000|2021-01-04 12:25:00|38006.53|38006.53|38031.6|38031.6|38031.6|38031.6|37991.25|37991.25|0
1609763400000|2021-01-04 12:30:00|38023.72|38023.72|38063.74|38063.74|38080.12|38080.12|38023.72|38023.72|0
1609763700000|2021-01-04 12:35:00|38071.62|38071.62|38079.5|38079.5|38089.86|38089.86|38071.62|38071.62|0
1609764000000|2021-01-04 12:40:00|38071.62|38071.62|38030.98|38030.98|38079.5|38079.5|38007.34|38007.34|0
1609764300000|2021-01-04 12:45:00|38030.36|38030.36|38049.42|38049.42|38049.42|38049.42|38022.48|38022.48|0
1609764600000|2021-01-04 12:50:00|38048.79|38048.79|38016.47|38016.47|38073.67|38073.67|38008.59|38008.59|0
1609764900000|2021-01-04 12:55:00|38017.09|38017.09|38060.77|38060.77|38084.41|38084.41|38016.17|38016.17|0
1609765200000|2021-01-04 13:00:00|38060.15|38060.15|38094.3|38094.3|38094.3|38094.3|38029.4|38029.4|0
1609765500000|2021-01-04 13:05:00|38094.92|38094.92|38090.15|38090.15|38122.28|38122.28|38062.78|38062.78|0
1609765800000|2021-01-04 13:10:00|38074.39|38074.39|38073.77|38073.77|38082.27|38082.27|38058.01|38058.01|0
1609766100000|2021-01-04 13:15:00|38081.65|38081.65|38139.91|38139.91|38147.79|38147.79|38081.65|38081.65|0
1609766400000|2021-01-04 13:20:00|38132.03|38132.03|38138.52|38138.52|38138.52|38138.52|38093.88|38093.88|0
1609766700000|2021-01-04 13:25:00|38130.64|38130.64|38133.13|38133.13|38133.13|38133.13|38090|38090|0
1609767000000|2021-01-04 13:30:00|38125.25|38125.25|38125.25|38125.25|38126.49|38126.49|38109.49|38109.49|0
1609767300000|2021-01-04 13:35:00|38133.13|38133.13|38116.75|38116.75|38133.13|38133.13|38116.75|38116.75|0
1609767600000|2021-01-04 13:40:00|38108.87|38108.87|38131.26|38131.26|38147.02|38147.02|38108.87|38108.87|0
1609767900000|2021-01-04 13:45:00|38130.64|38130.64|38130.5|38130.5|38157.24|38157.24|38122.62|38122.62|0
1609768200000|2021-01-04 13:50:00|38131.12|38131.12|38164.64|38164.64|38180.4|38180.4|38131.12|38131.12|0
1609768500000|2021-01-04 13:55:00|38165.12|38165.12|38180.07|38180.07|38210.96|38210.96|38156.76|38156.76|0
1609768800000|2021-01-04 14:00:00|38164.31|38164.31|38189|38189|38197.5|38197.5|38162.25|38162.25|0
1609769100000|2021-01-04 14:05:00|38181.12|38181.12|38168.6|38168.6|38196.26|38196.26|38161.34|38161.34|0
1609769400000|2021-01-04 14:10:00|38176.48|38176.48|38159.11|38159.11|38176.48|38176.48|38089.38|38089.38|0
1609769700000|2021-01-04 14:15:00|38166.99|38166.99|38199.38|38199.38|38199.38|38199.38|38166.37|38166.37|0
1609770000000|2021-01-04 14:20:00|38198.76|38198.76|38211.9|38211.9|38217.29|38217.29|38190.88|38190.88|0
1609770300000|2021-01-04 14:25:00|38204.02|38204.02|38132.63|38132.63|38204.02|38204.02|38132.63|38132.63|0
1609770600000|2021-01-04 14:30:00|38133.88|38133.88|38136.22|38136.22|38211.48|38211.48|38096.97|38096.97|0
1609770900000|2021-01-04 14:35:00|38137.46|38137.46|38149.07|38149.07|38156.95|38156.95|38101.12|38101.12|0
1609771200000|2021-01-04 14:40:00|38148.59|38148.59|38158.71|38158.71|38166.59|38166.59|38099.6|38099.6|0
1609771500000|2021-01-04 14:45:00|38159.33|38159.33|38137.98|38137.98|38202.88|38202.88|38137.98|38137.98|0
1609771800000|2021-01-04 14:50:00|38130.1|38130.1|38102.54|38102.54|38131.34|38131.34|38094.04|38094.04|0
1609772100000|2021-01-04 14:55:00|38103.16|38103.16|38199.91|38199.91|38199.91|38199.91|38087.41|38087.41|0
1609772400000|2021-01-04 15:00:00|38200.53|38200.53|38223.07|38223.07|38233.44|38233.44|38200.39|38200.39|0
1609772700000|2021-01-04 15:05:00|38223.7|38223.7|38286.2|38286.2|38286.2|38286.2|38197.86|38197.86|0
1609773000000|2021-01-04 15:10:00|38285.58|38285.58|38165.24|38165.24|38307.97|38307.97|38165.24|38165.24|0
1609773300000|2021-01-04 15:15:00|38166.49|38166.49|38103.79|38103.79|38182.25|38182.25|38101.73|38101.73|0
1609773600000|2021-01-04 15:20:00|38103.17|38103.17|38008.85|38008.85|38105.03|38105.03|38008.85|38008.85|0
1609773900000|2021-01-04 15:25:00|38007.6|38007.6|38033.05|38033.05|38033.05|38033.05|37988.26|37988.26|0
1609774200000|2021-01-04 15:30:00|38031.8|38031.8|38023.3|38023.3|38037.82|38037.82|37997.8|37997.8|0
1609774500000|2021-01-04 15:35:00|38022.68|38022.68|37970.29|37970.29|38029.32|38029.32|37970.29|37970.29|0
1609774800000|2021-01-04 15:40:00|37969.67|37969.67|38065.6|38065.6|38065.6|38065.6|37965.46|37965.46|0
1609775100000|2021-01-04 15:45:00|38057.72|38057.72|38054.47|38054.47|38057.72|38057.72|38009.96|38009.96|0
1609775400000|2021-01-04 15:50:00|38054.95|38054.95|38022.81|38022.81|38054.95|38054.95|38006.1|38006.1|0
1609775700000|2021-01-04 15:55:00|38024.68|38024.68|38015.7|38015.7|38041.97|38041.97|38007.34|38007.34|0
1609776000000|2021-01-04 16:00:00|38007.82|38007.82|37957.33|37957.33|38040.47|38040.47|37929.96|37929.96|0
1609776300000|2021-01-04 16:05:00|37965.21|37965.21|37877.02|37877.02|37982.36|37982.36|37877.02|37877.02|0
1609776600000|2021-01-04 16:10:00|37877.65|37877.65|37964.99|37964.99|37981.08|37981.08|37854.01|37854.01|0
1609776900000|2021-01-04 16:15:00|37965.28|37965.28|37964.46|37964.46|37981.04|37981.04|37950.57|37950.57|0
1609777200000|2021-01-04 16:20:00|37965.7|37965.7|37927.74|37927.74|37993.88|37993.88|37927.74|37927.74|0
1609777500000|2021-01-04 16:25:00|37928.69|37928.69|37920.04|37920.04|37959.88|37959.88|37888.82|37888.82|0
1609834500000|2021-01-05 08:15:00|37717.69|37717.69|37742.56|37742.56|37768.48|37768.48|37638.69|37638.69|0
1609834800000|2021-01-05 08:20:00|37740.07|37740.07|37708.56|37708.56|37740.07|37740.07|37673.93|37673.93|0
1609835100000|2021-01-05 08:25:00|37706.07|37706.07|37763.6|37763.6|37780.38|37780.38|37697.57|37697.57|0
1609835400000|2021-01-05 08:30:00|37765.47|37765.47|37835.34|37835.34|37844.46|37844.46|37765.47|37765.47|0
1609835700000|2021-01-05 08:35:00|37843.22|37843.22|37847.57|37847.57|37885.06|37885.06|37835.34|37835.34|0
1609836000000|2021-01-05 08:40:00|37863.33|37863.33|37801.25|37801.25|37879.09|37879.09|37776.18|37776.18|0
1609836300000|2021-01-05 08:45:00|37793.37|37793.37|37763.72|37763.72|37809.13|37809.13|37743.19|37743.19|0
1609836600000|2021-01-05 08:50:00|37755.84|37755.84|37789.08|37789.08|37811|37811|37714.58|37714.58|0
1609836900000|2021-01-05 08:55:00|37757.57|37757.57|37784.93|37784.93|37784.93|37784.93|37752.17|37752.17|0
1609837200000|2021-01-05 09:00:00|37777.05|37777.05|37762.54|37762.54|37784.31|37784.31|37703.32|37703.32|0
1609837500000|2021-01-05 09:05:00|37764.4|37764.4|37673.97|37673.97|37764.4|37764.4|37638.92|37638.92|0
1609837800000|2021-01-05 09:10:00|37675.21|37675.21|37686.95|37686.95|37687.57|37687.57|37649.71|37649.71|0
1609838100000|2021-01-05 09:15:00|37694.83|37694.83|37703.33|37703.33|37726.96|37726.96|37692.96|37692.96|0
1609838400000|2021-01-05 09:20:00|37687.57|37687.57|37642.58|37642.58|37687.57|37687.57|37622.05|37622.05|0
1609838700000|2021-01-05 09:25:00|37643.2|37643.2|37629.93|37629.93|37652.32|37652.32|37617.7|37617.7|0
1609839000000|2021-01-05 09:30:00|37629.31|37629.31|37675|37675|37682.88|37682.88|37627.44|37627.44|0
1609839300000|2021-01-05 09:35:00|37674.05|37674.05|37669.9|37669.9|37709.29|37709.29|37666.17|37666.17|0
1609839600000|2021-01-05 09:40:00|37669.28|37669.28|37732.6|37732.6|37734.47|37734.47|37669.28|37669.28|0
1609839900000|2021-01-05 09:45:00|37772|37772|37773.86|37773.86|37798.74|37798.74|37766.6|37766.6|0
1609840200000|2021-01-05 09:50:00|37765.36|37765.36|37733.84|37733.84|37765.36|37765.36|37718.09|37718.09|0
1609840500000|2021-01-05 09:55:00|37734.47|37734.47|37736.33|37736.33|37768.47|37768.47|37734.47|37734.47|0
1609840800000|2021-01-05 10:00:00|37744.21|37744.21|37734.05|37734.05|37744.21|37744.21|37692.79|37692.79|0
1609841100000|2021-01-05 10:05:00|37765.56|37765.56|37753.95|37753.95|37771.58|37771.58|37747.94|37747.94|0
1609841400000|2021-01-05 10:10:00|37754.58|37754.58|37790.86|37790.86|37809.73|37809.73|37754.58|37754.58|0
1609841700000|2021-01-05 10:15:00|37775.1|37775.1|37782.98|37782.98|37790.86|37790.86|37773.86|37773.86|0
1609842000000|2021-01-05 10:20:00|37798.74|37798.74|37775.52|37775.52|37803.09|37803.09|37767.64|37767.64|0
1609842300000|2021-01-05 10:25:00|37783.4|37783.4|37761.72|37761.72|37783.4|37783.4|37761.72|37761.72|0
1609842600000|2021-01-05 10:30:00|37760.47|37760.47|37777.27|37777.27|37791.37|37791.37|37760.47|37760.47|0
1609842900000|2021-01-05 10:35:00|37776.79|37776.79|37793.65|37793.65|37794.27|37794.27|37775.36|37775.36|0
1609843200000|2021-01-05 10:40:00|37791.79|37791.79|37783.57|37783.57|37799.33|37799.33|37783.57|37783.57|0
1609843500000|2021-01-05 10:45:00|37767.82|37767.82|37770.87|37770.87|37782.33|37782.33|37762.99|37762.99|0
1609843800000|2021-01-05 10:50:00|37771.49|37771.49|37779.37|37779.37|37779.99|37779.99|37771.49|37771.49|0
1609844100000|2021-01-05 10:55:00|37771.49|37771.49|37759.59|37759.59|37783.84|37783.84|37750.46|37750.46|0
1609844400000|2021-01-05 11:00:00|37775.34|37775.34|37792.97|37792.97|37792.97|37792.97|37764.36|37764.36|0
1609844700000|2021-01-05 11:05:00|37777.21|37777.21|37779.07|37779.07|37796.08|37796.08|37763.32|37763.32|0
1609845000000|2021-01-05 11:10:00|37771.2|37771.2|37769.33|37769.33|37795.45|37795.45|37769.33|37769.33|0
1609845300000|2021-01-05 11:15:00|37768.71|37768.71|37799.6|37799.6|37800.85|37800.85|37768.09|37768.09|0
1609845600000|2021-01-05 11:20:00|37800.85|37800.85|37769.13|37769.13|37800.85|37800.85|37761.25|37761.25|0
1609845900000|2021-01-05 11:25:00|37761.25|37761.25|37748.74|37748.74|37763.73|37763.73|37739.62|37739.62|0
1609846200000|2021-01-05 11:30:00|37756.62|37756.62|37759.11|37759.11|37764.5|37764.5|37740.86|37740.86|0
1609846500000|2021-01-05 11:35:00|37751.23|37751.23|37707.34|37707.34|37751.23|37751.23|37683.08|37683.08|0
1609846800000|2021-01-05 11:40:00|37699.46|37699.46|37673.62|37673.62|37699.46|37699.46|37673.34|37673.34|0
1609847100000|2021-01-05 11:45:00|37674.58|37674.58|37680.5|37680.5|37697.21|37697.21|37660.3|37660.3|0
1609847400000|2021-01-05 11:50:00|37672.62|37672.62|37662.58|37662.58|37686.51|37686.51|37654.71|37654.71|0
1609847700000|2021-01-05 11:55:00|37663.83|37663.83|37688.42|37688.42|37689.66|37689.66|37653.46|37653.46|0
1609848000000|2021-01-05 12:00:00|37687.8|37687.8|37685.85|37685.85|37705.76|37705.76|37671.13|37671.13|0
1609848300000|2021-01-05 12:05:00|37686.47|37686.47|37681.93|37681.93|37707.62|37707.62|37673.43|37673.43|0
1609848600000|2021-01-05 12:10:00|37697.69|37697.69|37741.15|37741.15|37741.15|37741.15|37690.43|37690.43|0
1609848900000|2021-01-05 12:15:00|37733.27|37733.27|37724.15|37724.15|37733.27|37733.27|37723.52|37723.52|0
1609849200000|2021-01-05 12:20:00|37716.27|37716.27|37726.63|37726.63|37726.63|37726.63|37709.63|37709.63|0
1609849500000|2021-01-05 12:25:00|37710.87|37710.87|37723.05|37723.05|37726.63|37726.63|37708.53|37708.53|0
1609849800000|2021-01-05 12:30:00|37722.42|37722.42|37727.91|37727.91|37729.68|37729.68|37713.92|37713.92|0
1609850100000|2021-01-05 12:35:00|37720.03|37720.03|37751.55|37751.55|37759.43|37759.43|37720.03|37720.03|0
1609850400000|2021-01-05 12:40:00|37743.67|37743.67|37730.25|37730.25|37752.76|37752.76|37726.52|37726.52|0
1609850700000|2021-01-05 12:45:00|37714.49|37714.49|37732.88|37732.88|37740.14|37740.14|37714.49|37714.49|0
1609851000000|2021-01-05 12:50:00|37725|37725|37776.53|37776.53|37785.03|37785.03|37725|37725|0
1609851300000|2021-01-05 12:55:00|37768.65|37768.65|37759.53|37759.53|37783.79|37783.79|37759.53|37759.53|0
1609851600000|2021-01-05 13:00:00|37751.65|37751.65|37734.32|37734.32|37759.53|37759.53|37734.32|37734.32|0
1609851900000|2021-01-05 13:05:00|37742.2|37742.2|37742.2|37742.2|37765.83|37765.83|37725.19|37725.19|0
1609852200000|2021-01-05 13:10:00|37750.07|37750.07|37813.21|37813.21|37829.92|37829.92|37750.07|37750.07|0
1609852500000|2021-01-05 13:15:00|37821.09|37821.09|37798.69|37798.69|37822.95|37822.95|37749.55|37749.55|0
1609852800000|2021-01-05 13:20:00|37806.57|37806.57|37807.19|37807.19|37814.45|37814.45|37797.45|37797.45|0
1609853100000|2021-01-05 13:25:00|37808.44|37808.44|37805.76|37805.76|37832.07|37832.07|37789.52|37789.52|0
1609853400000|2021-01-05 13:30:00|37807.62|37807.62|37792.1|37792.1|37842.92|37842.92|37784.36|37784.36|0
1609853700000|2021-01-05 13:35:00|37807.86|37807.86|37784.08|37784.08|37824.24|37824.24|37776.2|37776.2|0
1609854000000|2021-01-05 13:40:00|37783.46|37783.46|37806.9|37806.9|37806.9|37806.9|37782.02|37782.02|0
1609854300000|2021-01-05 13:45:00|37799.02|37799.02|37769.56|37769.56|37799.02|37799.02|37759.29|37759.29|0
1609854600000|2021-01-05 13:50:00|37772.67|37772.67|37725.52|37725.52|37772.67|37772.67|37718.89|37718.89|0
1609854900000|2021-01-05 13:55:00|37725.23|37725.23|37689.32|37689.32|37749.16|37749.16|37689.32|37689.32|0
1609855200000|2021-01-05 14:00:00|37688.08|37688.08|37700.73|37700.73|37703.84|37703.84|37662.58|37662.58|0
1609855500000|2021-01-05 14:05:00|37701.35|37701.35|37678.48|37678.48|37702.59|37702.59|37662.1|37662.1|0
1609855800000|2021-01-05 14:10:00|37694.24|37694.24|37709.99|37709.99|37737.98|37737.98|37672.46|37672.46|0
1609856100000|2021-01-05 14:15:00|37713.1|37713.1|37681.82|37681.82|37713.1|37713.1|37666.07|37666.07|0
1609856400000|2021-01-05 14:20:00|37681.35|37681.35|37652.4|37652.4|37681.97|37681.97|37644.52|37644.52|0
1609856700000|2021-01-05 14:25:00|37653.64|37653.64|37668.36|37668.36|37698.63|37698.63|37645.76|37645.76|0
1609857000000|2021-01-05 14:30:00|37676.24|37676.24|37671.34|37671.34|37743.62|37743.62|37668.36|37668.36|0
1609857300000|2021-01-05 14:35:00|37670.72|37670.72|37646.75|37646.75|37688.64|37688.64|37646.75|37646.75|0
1609857600000|2021-01-05 14:40:00|37647.38|37647.38|37550.53|37550.53|37666.43|37666.43|37549.91|37549.91|0
1609857900000|2021-01-05 14:45:00|37566.29|37566.29|37555.92|37555.92|37566.29|37566.29|37516.2|37516.2|0
1609858200000|2021-01-05 14:50:00|37548.05|37548.05|37540.79|37540.79|37565.67|37565.67|37518.39|37518.39|0
1609858500000|2021-01-05 14:55:00|37548.67|37548.67|37616.53|37616.53|37626.27|37626.27|37540.79|37540.79|0
1609858800000|2021-01-05 15:00:00|37632.29|37632.29|37579.48|37579.48|37657.79|37657.79|37568.49|37568.49|0
1609859100000|2021-01-05 15:05:00|37571.6|37571.6|37587.98|37587.98|37587.98|37587.98|37530.48|37530.48|0
1609859400000|2021-01-05 15:10:00|37588.6|37588.6|37567.87|37567.87|37594.19|37594.19|37555.22|37555.22|0
1609859700000|2021-01-05 15:15:00|37566.62|37566.62|37534.82|37534.82|37570.98|37570.98|37519.35|37519.35|0
1609860000000|2021-01-05 15:20:00|37533.58|37533.58|37536.06|37536.06|37551.82|37551.82|37533.58|37533.58|0
1609860300000|2021-01-05 15:25:00|37534.82|37534.82|37542.08|37542.08|37557.84|37557.84|37519.06|37519.06|0
1609860600000|2021-01-05 15:30:00|37534.2|37534.2|37486.93|37486.93|37534.2|37534.2|37486.93|37486.93|0
1609860900000|2021-01-05 15:35:00|37479.05|37479.05|37467.1|37467.1|37479.05|37479.05|37443.47|37443.47|0
1609861200000|2021-01-05 15:40:00|37463.16|37463.16|37444.71|37444.71|37467.72|37467.72|37428.04|37428.04|0
1609861500000|2021-01-05 15:45:00|37436.83|37436.83|37451.55|37451.55|37461.71|37461.71|37428.95|37428.95|0
1609861800000|2021-01-05 15:50:00|37452.17|37452.17|37432.3|37432.3|37452.17|37452.17|37425.04|37425.04|0
1609862100000|2021-01-05 15:55:00|37431.05|37431.05|37471.01|37471.01|37481.23|37481.23|37429.81|37429.81|0
1609862400000|2021-01-05 16:00:00|37470.39|37470.39|37457.41|37457.41|37470.39|37470.39|37446.75|37446.75|0
1609862700000|2021-01-05 16:05:00|37449.53|37449.53|37449.1|37449.1|37466.53|37466.53|37448.14|37448.14|0
1609863000000|2021-01-05 16:10:00|37456.97|37456.97|37445.7|37445.7|37456.97|37456.97|37407.51|37407.51|0
1609863300000|2021-01-05 16:15:00|37437.82|37437.82|37454.53|37454.53|37457.02|37457.02|37420.19|37420.19|0
1609863600000|2021-01-05 16:20:00|37446.65|37446.65|37448.81|37448.81|37449.43|37449.43|37422.68|37422.68|0
1609863900000|2021-01-05 16:25:00|37456.69|37456.69|37482.05|37482.05|37497.8|37497.8|37455.11|37455.11|0
1609920900000|2021-01-06 08:15:00|37464.13|37464.13|37481.96|37481.96|37481.96|37481.96|37373.44|37373.44|0
1609921200000|2021-01-06 08:20:00|37474.09|37474.09|37466.99|37466.99|37504.98|37504.98|37435.31|37435.31|0
1609921500000|2021-01-06 08:25:00|37459.11|37459.11|37428.74|37428.74|37465.75|37465.75|37406.24|37406.24|0
1609921800000|2021-01-06 08:30:00|37436.62|37436.62|37412.36|37412.36|37488.67|37488.67|37412.36|37412.36|0
1609922100000|2021-01-06 08:35:00|37411.74|37411.74|37379.5|37379.5|37419.62|37419.62|37364.98|37364.98|0
1609922400000|2021-01-06 08:40:00|37395.26|37395.26|37267.95|37267.95|37426.77|37426.77|37240.58|37240.58|0
1609922700000|2021-01-06 08:45:00|37267.37|37267.37|37353.65|37353.65|37370.03|37370.03|37258.72|37258.72|0
1609923000000|2021-01-06 08:50:00|37354.89|37354.89|37382.51|37382.51|37399.26|37399.26|37354.89|37354.89|0
1609923300000|2021-01-06 08:55:00|37385|37385|37420|37420|37420|37420|37371.1|37371.1|0
1609923600000|2021-01-06 09:00:00|37427.88|37427.88|37467.28|37467.28|37467.28|37467.28|37385.38|37385.38|0
1609923900000|2021-01-06 09:05:00|37459.4|37459.4|37440.73|37440.73|37469.14|37469.14|37417.1|37417.1|0
1609924200000|2021-01-06 09:10:00|37432.86|37432.86|37374.88|37374.88|37440.73|37440.73|37343.84|37343.84|0
1609924500000|2021-01-06 09:15:00|37380.9|37380.9|37396.09|37396.09|37437.97|37437.97|37380.9|37380.9|0
1609924800000|2021-01-06 09:20:00|37403.97|37403.97|37414.33|37414.33|37414.33|37414.33|37350.06|37350.06|0
1609925100000|2021-01-06 09:25:00|37398.57|37398.57|37394.99|37394.99|37428.85|37428.85|37380.47|37380.47|0
1609925400000|2021-01-06 09:30:00|37394.37|37394.37|37378.03|37378.03|37397.52|37397.52|37362.27|37362.27|0
1609925700000|2021-01-06 09:35:00|37370.15|37370.15|37395.03|37395.03|37425.3|37425.3|37370.15|37370.15|0
1609926000000|2021-01-06 09:40:00|37387.15|37387.15|37382.71|37382.71|37402.62|37402.62|37371.39|37371.39|0
1609926300000|2021-01-06 09:45:00|37390.59|37390.59|37423.49|37423.49|37424.11|37424.11|37382.09|37382.09|0
1609926600000|2021-01-06 09:50:00|37431.37|37431.37|37473.87|37473.87|37489.63|37489.63|37431.37|37431.37|0
1609926900000|2021-01-06 09:55:00|37481.75|37481.75|37425.55|37425.55|37481.75|37481.75|37407.92|37407.92|0
1609927200000|2021-01-06 10:00:00|37401.91|37401.91|37386.3|37386.3|37421.4|37421.4|37379.52|37379.52|0
1609927500000|2021-01-06 10:05:00|37394.18|37394.18|37391.69|37391.69|37402.05|37402.05|37351.67|37351.67|0
1609927800000|2021-01-06 10:10:00|37392.93|37392.93|37378.42|37378.42|37411.18|37411.18|37375.93|37375.93|0
1609928100000|2021-01-06 10:15:00|37386.3|37386.3|37403.3|37403.3|37428.18|37428.18|37354.16|37354.16|0
1609928400000|2021-01-06 10:20:00|37411.18|37411.18|37348.15|37348.15|37411.8|37411.8|37348.15|37348.15|0
1609928700000|2021-01-06 10:25:00|37340.27|37340.27|37355.84|37355.84|37398.05|37398.05|37340.27|37340.27|0
1609929000000|2021-01-06 10:30:00|37363.72|37363.72|37454.26|37454.26|37464.63|37464.63|37363.72|37363.72|0
1609929300000|2021-01-06 10:35:00|37446.38|37446.38|37388.89|37388.89|37448.87|37448.87|37357.37|37357.37|0
1609929600000|2021-01-06 10:40:00|37373.13|37373.13|37408.17|37408.17|37408.17|37408.17|37335.4|37335.4|0
1609929900000|2021-01-06 10:45:00|37423.93|37423.93|37409.09|37409.09|37436.78|37436.78|37377.76|37377.76|0
1609930200000|2021-01-06 10:50:00|37401.21|37401.21|37420.08|37420.08|37452.84|37452.84|37393.33|37393.33|0
1609930500000|2021-01-06 10:55:00|37421.32|37421.32|37469.22|37469.22|37503.84|37503.84|37412.2|37412.2|0
1609930800000|2021-01-06 11:00:00|37468.6|37468.6|37439.86|37439.86|37478.34|37478.34|37438.32|37438.32|0
1609931100000|2021-01-06 11:05:00|37440.48|37440.48|37452.57|37452.57|37453.67|37453.67|37419.66|37419.66|0
1609931400000|2021-01-06 11:10:00|37451.95|37451.95|37457.3|37457.3|37483.75|37483.75|37442.79|37442.79|0
1609931700000|2021-01-06 11:15:00|37449.42|37449.42|37492.96|37492.96|37500.84|37500.84|37429.31|37429.31|0
1609932000000|2021-01-06 11:20:00|37508.72|37508.72|37452.95|37452.95|37508.72|37508.72|37431.18|37431.18|0
1609932300000|2021-01-06 11:25:00|37468.71|37468.71|37441.06|37441.06|37469.95|37469.95|37416.81|37416.81|0
1609932600000|2021-01-06 11:30:00|37440.44|37440.44|37437.04|37437.04|37445.54|37445.54|37429.16|37429.16|0
1609932900000|2021-01-06 11:35:00|37437.66|37437.66|37442.76|37442.76|37442.76|37442.76|37413.41|37413.41|0
1609933200000|2021-01-06 11:40:00|37444.63|37444.63|37429.49|37429.49|37445.87|37445.87|37421.61|37421.61|0
1609933500000|2021-01-06 11:45:00|37437.37|37437.37|37446.35|37446.35|37454.85|37454.85|37429.49|37429.49|0
1609933800000|2021-01-06 11:50:00|37445.73|37445.73|37486.99|37486.99|37497.35|37497.35|37445.73|37445.73|0
1609934100000|2021-01-06 11:55:00|37494.87|37494.87|37496.73|37496.73|37497.98|37497.98|37447.59|37447.59|0
1609934400000|2021-01-06 12:00:00|37488.85|37488.85|37520.62|37520.62|37528.5|37528.5|37477.87|37477.87|0
1609934700000|2021-01-06 12:05:00|37521.25|37521.25|37530.37|37530.37|37537|37537|37495.12|37495.12|0
1609935000000|2021-01-06 12:10:00|37522.49|37522.49|37602.93|37602.93|37602.93|37602.93|37496.37|37496.37|0
1609935300000|2021-01-06 12:15:00|37595.05|37595.05|37568.49|37568.49|37618.69|37618.69|37562.09|37562.09|0
1609935600000|2021-01-06 12:20:00|37569.12|37569.12|37594.09|37594.09|37603.22|37603.22|37559.47|37559.47|0
1609935900000|2021-01-06 12:25:00|37594.72|37594.72|37569.84|37569.84|37600.11|37600.11|37560.71|37560.71|0
1609936200000|2021-01-06 12:30:00|37577.71|37577.71|37545.72|37545.72|37580.82|37580.82|37520.84|37520.84|0
1609936500000|2021-01-06 12:35:00|37553.6|37553.6|37614.14|37614.14|37614.14|37614.14|37529.96|37529.96|0
1609936800000|2021-01-06 12:40:00|37622.02|37622.02|37601.49|37601.49|37629.9|37629.9|37591.13|37591.13|0
1609937100000|2021-01-06 12:45:00|37609.37|37609.37|37640.6|37640.6|37640.6|37640.6|37598.72|37598.72|0
1609937400000|2021-01-06 12:50:00|37632.72|37632.72|37678.75|37678.75|37695.13|37695.13|37632.72|37632.72|0
1609937700000|2021-01-06 12:55:00|37670.87|37670.87|37679.79|37679.79|37733.28|37733.28|37661.75|37661.75|0
1609938000000|2021-01-06 13:00:00|37681.03|37681.03|37716.28|37716.28|37723.54|37723.54|37679.79|37679.79|0
1609938300000|2021-01-06 13:05:00|37715.66|37715.66|37678.21|37678.21|37716.28|37716.28|37647.94|37647.94|0
1609938600000|2021-01-06 13:10:00|37678.83|37678.83|37693.97|37693.97|37693.97|37693.97|37661.83|37661.83|0
1609938900000|2021-01-06 13:15:00|37686.09|37686.09|37697.08|37697.08|37719.47|37719.47|37686.09|37686.09|0
1609939200000|2021-01-06 13:20:00|37673.44|37673.44|37681.18|37681.18|37699.13|37699.13|37649.8|37649.8|0
1609939500000|2021-01-06 13:25:00|37689.06|37689.06|37629.75|37629.75|37707.3|37707.3|37629.13|37629.13|0
1609939800000|2021-01-06 13:30:00|37637.63|37637.63|37688.21|37688.21|37696.09|37696.09|37607.36|37607.36|0
1609940100000|2021-01-06 13:35:00|37687.91|37687.91|37695.17|37695.17|37718.81|37718.81|37663.03|37663.03|0
1609940400000|2021-01-06 13:40:00|37703.05|37703.05|37723.21|37723.21|37723.83|37723.83|37669.96|37669.96|0
1609940700000|2021-01-06 13:45:00|37731.09|37731.09|37728.6|37728.6|37731.09|37731.09|37681.32|37681.32|0
1609941000000|2021-01-06 13:50:00|37720.72|37720.72|37763.7|37763.7|37763.7|37763.7|37704.34|37704.34|0
1609941300000|2021-01-06 13:55:00|37771.58|37771.58|37857.15|37857.15|37857.15|37857.15|37764.94|37764.94|0
1609941600000|2021-01-06 14:00:00|37865.03|37865.03|37871.99|37871.99|37882.03|37882.03|37786.24|37786.24|0
1609941900000|2021-01-06 14:05:00|37873.24|37873.24|37915.55|37915.55|37923.43|37923.43|37873.24|37873.24|0
1609942200000|2021-01-06 14:10:00|37923.43|37923.43|37836.91|37836.91|37923.43|37923.43|37829.03|37829.03|0
1609942500000|2021-01-06 14:15:00|37836.29|37836.29|37865.6|37865.6|37873.48|37873.48|37829.79|37829.79|0
1609942800000|2021-01-06 14:20:00|37857.72|37857.72|37911.49|37911.49|37944.25|37944.25|37857.72|37857.72|0
1609943100000|2021-01-06 14:25:00|37903.61|37903.61|37889.71|37889.71|37911.49|37911.49|37872.09|37872.09|0
1609943400000|2021-01-06 14:30:00|37881.84|37881.84|37902.7|37902.7|37939.47|37939.47|37861.93|37861.93|0
1609943700000|2021-01-06 14:35:00|37894.82|37894.82|37965.56|37965.56|38015.95|38015.95|37888.18|37888.18|0
1609944000000|2021-01-06 14:40:00|37973.44|37973.44|37987.38|37987.38|38037.14|38037.14|37926.79|37926.79|0
1609944300000|2021-01-06 14:45:00|37988.62|37988.62|38069.84|38069.84|38081.93|38081.93|37980.74|37980.74|0
1609944600000|2021-01-06 14:50:00|38070.46|38070.46|38106.33|38106.33|38135.98|38135.98|38037.7|38037.7|0
1609944900000|2021-01-06 14:55:00|38114.21|38114.21|38107.86|38107.86|38145.25|38145.25|38089.62|38089.62|0
1609945200000|2021-01-06 15:00:00|38115.74|38115.74|38073.38|38073.38|38133.98|38133.98|38072.76|38072.76|0
1609945500000|2021-01-06 15:05:00|38072.76|38072.76|38040.62|38040.62|38090.38|38090.38|38031.5|38031.5|0
1609945800000|2021-01-06 15:10:00|38048.5|38048.5|38048.93|38048.93|38081.26|38081.26|38048.31|38048.31|0
1609946100000|2021-01-06 15:15:00|38056.81|38056.81|38075.83|38075.83|38109.21|38109.21|38041.05|38041.05|0
1609946400000|2021-01-06 15:20:00|38091.59|38091.59|38037.05|38037.05|38092.21|38092.21|38004.3|38004.3|0
1609946700000|2021-01-06 15:25:00|38029.18|38029.18|38020.82|38020.82|38036.1|38036.1|38003.96|38003.96|0
1609947000000|2021-01-06 15:30:00|38028.7|38028.7|38028.63|38028.63|38075.7|38075.7|38005.83|38005.83|0
1609947300000|2021-01-06 15:35:00|38020.75|38020.75|37986.12|37986.12|38029.25|38029.25|37976.37|37976.37|0
1609947600000|2021-01-06 15:40:00|37994|37994|38015.15|38015.15|38055.79|38055.79|37986.12|37986.12|0
1609947900000|2021-01-06 15:45:00|38023.03|38023.03|38022.88|38022.88|38054.87|38054.87|37990.74|37990.74|0
1609948200000|2021-01-06 15:50:00|38023.5|38023.5|37970.98|37970.98|38024.74|38024.74|37962.48|37962.48|0
1609948500000|2021-01-06 15:55:00|37971.6|37971.6|37973.18|37973.18|37996.19|37996.19|37963.1|37963.1|0
1609948800000|2021-01-06 16:00:00|37981.06|37981.06|37966.27|37966.27|37999.45|37999.45|37965.3|37965.3|0
1609949100000|2021-01-06 16:05:00|37958.39|37958.39|37993.29|37993.29|37994.53|37994.53|37949.89|37949.89|0
1609949400000|2021-01-06 16:10:00|37993.91|37993.91|37957|37957|37996.4|37996.4|37947.4|37947.4|0
1609949700000|2021-01-06 16:15:00|37964.88|37964.88|37884.56|37884.56|37972.76|37972.76|37868.18|37868.18|0
1609950000000|2021-01-06 16:20:00|37900.32|37900.32|37923.52|37923.52|37925.05|37925.05|37885.04|37885.04|0
1609950300000|2021-01-06 16:25:00|37915.64|37915.64|37884.28|37884.28|37924.14|37924.14|37882.84|37882.84|0
1610007300000|2021-01-07 08:15:00|38026.86|38026.86|38029.16|38029.16|38045.54|38045.54|38009.67|38009.67|0
1610007600000|2021-01-07 08:20:00|38021.28|38021.28|38126.14|38126.14|38147.29|38147.29|38013.4|38013.4|0
1610007900000|2021-01-07 08:25:00|38124.28|38124.28|37974.96|37974.96|38161.19|38161.19|37972.76|37972.76|0
1610008200000|2021-01-07 08:30:00|37959.2|37959.2|37823.8|37823.8|37982.84|37982.84|37815.92|37815.92|0
1610008500000|2021-01-07 08:35:00|37831.68|37831.68|37855.32|37855.32|37863.82|37863.82|37815.92|37815.92|0
1610008800000|2021-01-07 08:40:00|37839.56|37839.56|37809.91|37809.91|37839.56|37839.56|37781.92|37781.92|0
1610009100000|2021-01-07 08:45:00|37802.03|37802.03|37759.24|37759.24|37818.41|37818.41|37742.23|37742.23|0
1610009400000|2021-01-07 08:50:00|37743.48|37743.48|37663.77|37663.77|37743.48|37743.48|37650.3|37650.3|0
1610009700000|2021-01-07 08:55:00|37665.01|37665.01|37680.77|37680.77|37682.02|37682.02|37633.5|37633.5|0
1610010000000|2021-01-07 09:00:00|37679.53|37679.53|37663.77|37663.77|37688.03|37688.03|37657.13|37657.13|0
1610010300000|2021-01-07 09:05:00|37671.65|37671.65|37681.39|37681.39|37693|37693|37671.65|37671.65|0
1610010600000|2021-01-07 09:10:00|37665.64|37665.64|37621.47|37621.47|37665.64|37665.64|37612.97|37612.97|0
1610010900000|2021-01-07 09:15:00|37613.59|37613.59|37615.46|37615.46|37629.97|37629.97|37598.46|37598.46|0
1610011200000|2021-01-07 09:20:00|37623.34|37623.34|37591.2|37591.2|37623.34|37623.34|37583.94|37583.94|0
1610011500000|2021-01-07 09:25:00|37591.82|37591.82|37547.98|37547.98|37610.69|37610.69|37540.11|37540.11|0
1610011800000|2021-01-07 09:30:00|37548.61|37548.61|37504.73|37504.73|37549.85|37549.85|37442.12|37442.12|0
1610012100000|2021-01-07 09:35:00|37506.6|37506.6|37505.85|37505.85|37513.73|37513.73|37472.47|37472.47|0
1610012400000|2021-01-07 09:40:00|37513.73|37513.73|37606.41|37606.41|37606.41|37606.41|37513.73|37513.73|0
1610012700000|2021-01-07 09:45:00|37614.29|37614.29|37629.76|37629.76|37631|37631|37582.77|37582.77|0
1610013000000|2021-01-07 09:50:00|37628.52|37628.52|37617.82|37617.82|37644.27|37644.27|37612.76|37612.76|0
1610013300000|2021-01-07 09:55:00|37609.94|37609.94|37623.65|37623.65|37631.53|37631.53|37591.7|37591.7|0
1610013600000|2021-01-07 10:00:00|37615.77|37615.77|37617.02|37617.02|37624.27|37624.27|37569.12|37569.12|0
1610013900000|2021-01-07 10:05:00|37609.14|37609.14|37590.89|37590.89|37609.14|37609.14|37584.26|37584.26|0
1610014200000|2021-01-07 10:10:00|37575.14|37575.14|37590.75|37590.75|37592.33|37592.33|37574.66|37574.66|0
1610014500000|2021-01-07 10:15:00|37598.63|37598.63|37634.97|37634.97|37649.01|37649.01|37596.76|37596.76|0
1610014800000|2021-01-07 10:20:00|37642.85|37642.85|37665.87|37665.87|37665.87|37665.87|37642.23|37642.23|0
1610015100000|2021-01-07 10:25:00|37657.99|37657.99|37690.13|37690.13|37698.01|37698.01|37650.11|37650.11|0
1610015400000|2021-01-07 10:30:00|37682.25|37682.25|37667.11|37667.11|37682.25|37682.25|37658.61|37658.61|0
1610015700000|2021-01-07 10:35:00|37674.99|37674.99|37725.85|37725.85|37733.73|37733.73|37674.99|37674.99|0
1610016000000|2021-01-07 10:40:00|37733.73|37733.73|37697.86|37697.86|37739.12|37739.12|37697.86|37697.86|0
1610016300000|2021-01-07 10:45:00|37705.74|37705.74|37713.62|37713.62|37714.24|37714.24|37697.86|37697.86|0
1610016600000|2021-01-07 10:50:00|37715.05|37715.05|37715.16|37715.16|37715.45|37715.45|37682.92|37682.92|0
1610016900000|2021-01-07 10:55:00|37715.78|37715.78|37735.06|37735.06|37735.06|37735.06|37706.99|37706.99|0
1610017200000|2021-01-07 11:00:00|37742.94|37742.94|37783.44|37783.44|37791.32|37791.32|37708.94|37708.94|0
1610017500000|2021-01-07 11:05:00|37799.19|37799.19|37761.04|37761.04|37799.19|37799.19|37745.28|37745.28|0
1610017800000|2021-01-07 11:10:00|37753.16|37753.16|37795.95|37795.95|37795.95|37795.95|37723.51|37723.51|0
1610018100000|2021-01-07 11:15:00|37803.83|37803.83|37821.74|37821.74|37844.76|37844.76|37803.83|37803.83|0
1610018400000|2021-01-07 11:20:00|37822.37|37822.37|37823.86|37823.86|37838.12|37838.12|37805.99|37805.99|0
1610018700000|2021-01-07 11:25:00|37831.74|37831.74|37831.12|37831.12|37855.38|37855.38|37823.24|37823.24|0
1610019000000|2021-01-07 11:30:00|37839|37839|37807.48|37807.48|37839|37839|37806.86|37806.86|0
1610019300000|2021-01-07 11:35:00|37815.36|37815.36|37766.85|37766.85|37815.36|37815.36|37766.85|37766.85|0
1610019600000|2021-01-07 11:40:00|37767.47|37767.47|37682.04|37682.04|37767.47|37767.47|37682.04|37682.04|0
1610019900000|2021-01-07 11:45:00|37674.16|37674.16|37754.82|37754.82|37755.44|37755.44|37666.28|37666.28|0
1610020200000|2021-01-07 11:50:00|37762.7|37762.7|37719.3|37719.3|37770.58|37770.58|37711.42|37711.42|0
1610020500000|2021-01-07 11:55:00|37711.42|37711.42|37637.4|37637.4|37711.42|37711.42|37605.88|37605.88|0
1610020800000|2021-01-07 12:00:00|37629.52|37629.52|37661.51|37661.51|37662.13|37662.13|37598.62|37598.62|0
1610021100000|2021-01-07 12:05:00|37677.27|37677.27|37675.41|37675.41|37685.15|37685.15|37668.15|37668.15|0
1610021400000|2021-01-07 12:10:00|37667.53|37667.53|37682.04|37682.04|37683.28|37683.28|37651.15|37651.15|0
1610021700000|2021-01-07 12:15:00|37681.42|37681.42|37651.91|37651.91|37681.42|37681.42|37651.91|37651.91|0
1610022000000|2021-01-07 12:20:00|37659.79|37659.79|37619.77|37619.77|37659.79|37659.79|37617.91|37617.91|0
1610022300000|2021-01-07 12:25:00|37627.65|37627.65|37652.53|37652.53|37669.54|37669.54|37627.65|37627.65|0
1610022600000|2021-01-07 12:30:00|37660.41|37660.41|37660.41|37660.41|37668.29|37668.29|37652.53|37652.53|0
1610022900000|2021-01-07 12:35:00|37652.53|37652.53|37657.3|37657.3|37657.3|37657.3|37648.8|37648.8|0
1610023200000|2021-01-07 12:40:00|37649.43|37649.43|37667.86|37667.86|37668.82|37668.82|37649.43|37649.43|0
1610023500000|2021-01-07 12:45:00|37667.24|37667.24|37649.95|37649.95|37667.24|37667.24|37649.32|37649.32|0
1610023800000|2021-01-07 12:50:00|37649.32|37649.32|37648.85|37648.85|37656.73|37656.73|37631.85|37631.85|0
1610024100000|2021-01-07 12:55:00|37640.97|37640.97|37649.47|37649.47|37649.47|37649.47|37617.33|37617.33|0
1610024400000|2021-01-07 13:00:00|37633.71|37633.71|37600.33|37600.33|37633.71|37633.71|37562.8|37562.8|0
1610024700000|2021-01-07 13:05:00|37592.45|37592.45|37549.95|37549.95|37600.95|37600.95|37549.95|37549.95|0
1610025000000|2021-01-07 13:10:00|37542.07|37542.07|37536.2|37536.2|37567.28|37567.28|37518.29|37518.29|0
1610025300000|2021-01-07 13:15:00|37534.96|37534.96|37511.14|37511.14|37535.1|37535.1|37511.14|37511.14|0
1610025600000|2021-01-07 13:20:00|37519.01|37519.01|37459.99|37459.99|37519.01|37519.01|37459.37|37459.37|0
1610025900000|2021-01-07 13:25:00|37467.87|37467.87|37508.03|37508.03|37515.91|37515.91|37438.22|37438.22|0
1610026200000|2021-01-07 13:30:00|37531.66|37531.66|37531.95|37531.95|37533.05|37533.05|37507.55|37507.55|0
1610026500000|2021-01-07 13:35:00|37524.07|37524.07|37552.54|37552.54|37560.42|37560.42|37515.57|37515.57|0
1610026800000|2021-01-07 13:40:00|37544.66|37544.66|37547.77|37547.77|37560.42|37560.42|37528.9|37528.9|0
1610027100000|2021-01-07 13:45:00|37548.39|37548.39|37561.66|37561.66|37570.78|37570.78|37533.25|37533.25|0
1610027400000|2021-01-07 13:50:00|37563.53|37563.53|37558.13|37558.13|37574.51|37574.51|37555.03|37555.03|0
1610027700000|2021-01-07 13:55:00|37550.26|37550.26|37542.85|37542.85|37558.61|37558.61|37541.61|37541.61|0
1610028000000|2021-01-07 14:00:00|37550.11|37550.11|37560.48|37560.48|37582.87|37582.87|37550.11|37550.11|0
1610028300000|2021-01-07 14:05:00|37568.36|37568.36|37558.96|37558.96|37568.36|37568.36|37550.46|37550.46|0
1610028600000|2021-01-07 14:10:00|37551.08|37551.08|37574.72|37574.72|37582.6|37582.6|37551.08|37551.08|0
1610028900000|2021-01-07 14:15:00|37582.6|37582.6|37574.72|37574.72|37614.11|37614.11|37574.72|37574.72|0
1610029200000|2021-01-07 14:20:00|37582.6|37582.6|37576.77|37576.77|37583.07|37583.07|37566.69|37566.69|0
1610029500000|2021-01-07 14:25:00|37584.65|37584.65|37652.89|37652.89|37660.77|37660.77|37569.52|37569.52|0
1610029800000|2021-01-07 14:30:00|37645.02|37645.02|37583.23|37583.23|37659.53|37659.53|37546.32|37546.32|0
1610030100000|2021-01-07 14:35:00|37591.11|37591.11|37556.3|37556.3|37607.49|37607.49|37532.66|37532.66|0
1610030400000|2021-01-07 14:40:00|37564.18|37564.18|37571.29|37571.29|37587.53|37587.53|37554.15|37554.15|0
1610030700000|2021-01-07 14:45:00|37563.41|37563.41|37596.17|37596.17|37611.93|37611.93|37547.66|37547.66|0
1610031000000|2021-01-07 14:50:00|37594.93|37594.93|37577.78|37577.78|37619.81|37619.81|37537.77|37537.77|0
1610031300000|2021-01-07 14:55:00|37578.41|37578.41|37579.65|37579.65|37587.53|37587.53|37554.77|37554.77|0
1610031600000|2021-01-07 15:00:00|37580.89|37580.89|37637.91|37637.91|37645.79|37645.79|37580.27|37580.27|0
1610031900000|2021-01-07 15:05:00|37630.03|37630.03|37608.36|37608.36|37636.96|37636.96|37579.6|37579.6|0
1610032200000|2021-01-07 15:10:00|37616.24|37616.24|37678.5|37678.5|37696.89|37696.89|37616.24|37616.24|0
1610032500000|2021-01-07 15:15:00|37686.38|37686.38|37719|37719|37719|37719|37660.45|37660.45|0
1610032800000|2021-01-07 15:20:00|37719.62|37719.62|37678.55|37678.55|37725.49|37725.49|37676.35|37676.35|0
1610033100000|2021-01-07 15:25:00|37677.93|37677.93|37692.59|37692.59|37726.78|37726.78|37670.05|37670.05|0
1610033400000|2021-01-07 15:30:00|37684.71|37684.71|37654.47|37654.47|37692.29|37692.29|37654.47|37654.47|0
1610033700000|2021-01-07 15:35:00|37646.59|37646.59|37608.48|37608.48|37664.26|37664.26|37608.48|37608.48|0
1610034000000|2021-01-07 15:40:00|37592.72|37592.72|37650.51|37650.51|37650.51|37650.51|37591.62|37591.62|0
1610034300000|2021-01-07 15:45:00|37649.88|37649.88|37700.89|37700.89|37700.89|37700.89|37641.38|37641.38|0
1610034600000|2021-01-07 15:50:00|37699.65|37699.65|37640.95|37640.95|37716.02|37716.02|37639.71|37639.71|0
1610034900000|2021-01-07 15:55:00|37648.83|37648.83|37666.93|37666.93|37682.69|37682.69|37634.32|37634.32|0
1610035200000|2021-01-07 16:00:00|37674.81|37674.81|37691.19|37691.19|37739.71|37739.71|37674.81|37674.81|0
1610035500000|2021-01-07 16:05:00|37682.07|37682.07|37754.55|37754.55|37754.55|37754.55|37665.07|37665.07|0
1610035800000|2021-01-07 16:10:00|37762.43|37762.43|37809.99|37809.99|37827.33|37827.33|37761.95|37761.95|0
1610036100000|2021-01-07 16:15:00|37802.11|37802.11|37762.87|37762.87|37810.62|37810.62|37754.7|37754.7|0
1610036400000|2021-01-07 16:20:00|37763.49|37763.49|37787.89|37787.89|37804.61|37804.61|37763.49|37763.49|0
1610036700000|2021-01-07 16:25:00|37780.01|37780.01|37846.93|37846.93|37853.37|37853.37|37780.01|37780.01|0
1610093700000|2021-01-08 08:15:00|37510.15|37510.15|37438|37438|37510.15|37510.15|37393.83|37393.83|0
1610094000000|2021-01-08 08:20:00|37430.12|37430.12|37398.06|37398.06|37462.26|37462.26|37390.18|37390.18|0
1610094300000|2021-01-08 08:25:00|37429.57|37429.57|37514.9|37514.9|37514.9|37514.9|37421.69|37421.69|0
1610094600000|2021-01-08 08:30:00|37507.02|37507.02|37473.27|37473.27|37507.02|37507.02|37418.12|37418.12|0
1610094900000|2021-01-08 08:35:00|37481.15|37481.15|37479.29|37479.29|37512.67|37512.67|37455.65|37455.65|0
1610095200000|2021-01-08 08:40:00|37481.2|37481.2|37473.12|37473.12|37489.08|37489.08|37448.86|37448.86|0
1610095500000|2021-01-08 08:45:00|37457.36|37457.36|37444.81|37444.81|37469.69|37469.69|37427.18|37427.18|0
1610095800000|2021-01-08 08:50:00|37445.43|37445.43|37441.84|37441.84|37468.59|37468.59|37410.33|37410.33|0
1610096100000|2021-01-08 08:55:00|37433.96|37433.96|37470.98|37470.98|37470.98|37470.98|37413.43|37413.43|0
1610096400000|2021-01-08 09:00:00|37463.1|37463.1|37476.37|37476.37|37493.99|37493.99|37462.48|37462.48|0
1610096700000|2021-01-08 09:05:00|37484.25|37484.25|37521.16|37521.16|37530.9|37530.9|37482.38|37482.38|0
1610097000000|2021-01-08 09:10:00|37529.03|37529.03|37539.4|37539.4|37547.9|37547.9|37489.64|37489.64|0
1610097300000|2021-01-08 09:15:00|37540.02|37540.02|37572.49|37572.49|37572.49|37572.49|37532.14|37532.14|0
1610097600000|2021-01-08 09:20:00|37588.25|37588.25|37563.99|37563.99|37596.75|37596.75|37563.99|37563.99|0
1610097900000|2021-01-08 09:25:00|37571.87|37571.87|37531.38|37531.38|37571.87|37571.87|37530.13|37530.13|0
1610098200000|2021-01-08 09:30:00|37539.26|37539.26|37536.97|37536.97|37547.14|37547.14|37523.5|37523.5|0
1610098500000|2021-01-08 09:35:00|37544.85|37544.85|37545.47|37545.47|37568.49|37568.49|37537.59|37537.59|0
1610098800000|2021-01-08 09:40:00|37537.59|37537.59|37514.44|37514.44|37545.47|37545.47|37502.83|37502.83|0
1610099100000|2021-01-08 09:45:00|37516.92|37516.92|37543.61|37543.61|37546.1|37546.1|37512.71|37512.71|0
1610099400000|2021-01-08 09:50:00|37544.85|37544.85|37569.4|37569.4|37569.4|37569.4|37536.35|37536.35|0
1610099700000|2021-01-08 09:55:00|37570.65|37570.65|37590.43|37590.43|37591.67|37591.67|37548.87|37548.87|0
1610100000000|2021-01-08 10:00:00|37582.55|37582.55|37564.49|37564.49|37598.93|37598.93|37556.13|37556.13|0
1610100300000|2021-01-08 10:05:00|37572.37|37572.37|37517.49|37517.49|37580.25|37580.25|37517.01|37517.01|0
1610100600000|2021-01-08 10:10:00|37525.37|37525.37|37545.48|37545.48|37547.68|37547.68|37504.84|37504.84|0
1610100900000|2021-01-08 10:15:00|37561.24|37561.24|37573.68|37573.68|37589.64|37589.64|37559.99|37559.99|0
1610101200000|2021-01-08 10:20:00|37575.55|37575.55|37602.29|37602.29|37602.91|37602.91|37575.55|37575.55|0
1610101500000|2021-01-08 10:25:00|37602.58|37602.58|37603.21|37603.21|37611.09|37611.09|37602.58|37602.58|0
1610101800000|2021-01-08 10:30:00|37618.96|37618.96|37609.22|37609.22|37618.96|37618.96|37609.22|37609.22|0
1610102100000|2021-01-08 10:35:00|37601.34|37601.34|37666.57|37666.57|37666.57|37666.57|37601.05|37601.05|0
1610102400000|2021-01-08 10:40:00|37674.45|37674.45|37637.96|37637.96|37674.45|37674.45|37637.96|37637.96|0
1610102700000|2021-01-08 10:45:00|37645.84|37645.84|37651.85|37651.85|37653.72|37653.72|37630.08|37630.08|0
1610103000000|2021-01-08 10:50:00|37651.23|37651.23|37628.83|37628.83|37653.09|37653.09|37628.83|37628.83|0
1610103300000|2021-01-08 10:55:00|37636.71|37636.71|37628.83|37628.83|37637.96|37637.96|37613.08|37613.08|0
1610103600000|2021-01-08 11:00:00|37620.96|37620.96|37629.66|37629.66|37637.54|37637.54|37595.66|37595.66|0
1610103900000|2021-01-08 11:05:00|37637.54|37637.54|37597.52|37597.52|37637.54|37637.54|37596.28|37596.28|0
1610104200000|2021-01-08 11:10:00|37596.9|37596.9|37632.15|37632.15|37632.15|37632.15|37596.9|37596.9|0
1610104500000|2021-01-08 11:15:00|37630.28|37630.28|37621.16|37621.16|37630.28|37630.28|37604.78|37604.78|0
1610104800000|2021-01-08 11:20:00|37621.78|37621.78|37593.79|37593.79|37621.78|37621.78|37585.91|37585.91|0
1610105100000|2021-01-08 11:25:00|37593.17|37593.17|37577.41|37577.41|37593.79|37593.79|37577.41|37577.41|0
1610105400000|2021-01-08 11:30:00|37569.53|37569.53|37574.51|37574.51|37588.4|37588.4|37567.87|37567.87|0
1610105700000|2021-01-08 11:35:00|37566.63|37566.63|37560.61|37560.61|37575.75|37575.75|37550.87|37550.87|0
1610106000000|2021-01-08 11:40:00|37559.99|37559.99|37556.47|37556.47|37580.1|37580.1|37553.36|37553.36|0
1610106300000|2021-01-08 11:45:00|37548.59|37548.59|37566.63|37566.63|37566.63|37566.63|37536.36|37536.36|0
1610106600000|2021-01-08 11:50:00|37574.51|37574.51|37601.92|37601.92|37601.92|37601.92|37566.34|37566.34|0
1610106900000|2021-01-08 11:55:00|37594.04|37594.04|37506.13|37506.13|37594.04|37594.04|37506.13|37506.13|0
1610107200000|2021-01-08 12:00:00|37490.37|37490.37|37465.78|37465.78|37500.12|37500.12|37465.78|37465.78|0
1610107500000|2021-01-08 12:05:00|37473.66|37473.66|37452.93|37452.93|37489.42|37489.42|37429.29|37429.29|0
1610107800000|2021-01-08 12:10:00|37460.81|37460.81|37445.96|37445.96|37469.31|37469.31|37445.67|37445.67|0
1610108100000|2021-01-08 12:15:00|37430.2|37430.2|37384.51|37384.51|37431.78|37431.78|37384.51|37384.51|0
1610108400000|2021-01-08 12:20:00|37383.88|37383.88|37399.79|37399.79|37400.26|37400.26|37368.75|37368.75|0
1610108700000|2021-01-08 12:25:00|37407.67|37407.67|37414.3|37414.3|37414.92|37414.92|37386.52|37386.52|0
1610109000000|2021-01-08 12:30:00|37406.42|37406.42|37436.07|37436.07|37436.07|37436.07|37406.42|37406.42|0
1610109300000|2021-01-08 12:35:00|37443.95|37443.95|37434.83|37434.83|37444.57|37444.57|37433.59|37433.59|0
1610109600000|2021-01-08 12:40:00|37442.71|37442.71|37434.83|37434.83|37450.59|37450.59|37434.83|37434.83|0
1610109900000|2021-01-08 12:45:00|37443.33|37443.33|37448.72|37448.72|37448.72|37448.72|37425.09|37425.09|0
1610110200000|2021-01-08 12:50:00|37456.6|37456.6|37440.84|37440.84|37473.6|37473.6|37440.84|37440.84|0
1610110500000|2021-01-08 12:55:00|37440.22|37440.22|37385.12|37385.12|37440.22|37440.22|37385.12|37385.12|0
1610110800000|2021-01-08 13:00:00|37384.49|37384.49|37381.94|37381.94|37408.27|37408.27|37381.94|37381.94|0
1610111100000|2021-01-08 13:05:00|37381.31|37381.31|37374.68|37374.68|37397.69|37397.69|37364.93|37364.93|0
1610111400000|2021-01-08 13:10:00|37382.56|37382.56|37381.31|37381.31|37406.19|37406.19|37373.43|37373.43|0
1610111700000|2021-01-08 13:15:00|37380.69|37380.69|37394.88|37394.88|37404.33|37404.33|37375.72|37375.72|0
1610112000000|2021-01-08 13:20:00|37396.12|37396.12|37384.51|37384.51|37396.12|37396.12|37368.75|37368.75|0
1610112300000|2021-01-08 13:25:00|37376.63|37376.63|37339.91|37339.91|37377.59|37377.59|37339.91|37339.91|0
1610112600000|2021-01-08 13:30:00|37348.41|37348.41|37311.07|37311.07|37348.41|37348.41|37295.31|37295.31|0
1610112900000|2021-01-08 13:35:00|37310.44|37310.44|37289.01|37289.01|37310.44|37310.44|37281.13|37281.13|0
1610113200000|2021-01-08 13:40:00|37273.25|37273.25|37273.1|37273.1|37281.46|37281.46|37264.75|37264.75|0
1610113500000|2021-01-08 13:45:00|37265.23|37265.23|37242.69|37242.69|37273.73|37273.73|37234.81|37234.81|0
1610113800000|2021-01-08 13:50:00|37250.57|37250.57|37245.18|37245.18|37260.31|37260.31|37236.05|37236.05|0
1610114100000|2021-01-08 13:55:00|37244.55|37244.55|37201.43|37201.43|37244.55|37244.55|37201.43|37201.43|0
1610114400000|2021-01-08 14:00:00|37209.31|37209.31|37246.23|37246.23|37269.72|37269.72|37208.35|37208.35|0
1610114700000|2021-01-08 14:05:00|37245.61|37245.61|37282.38|37282.38|37290.26|37290.26|37237.73|37237.73|0
1610115000000|2021-01-08 14:10:00|37280.52|37280.52|37362.84|37362.84|37364.08|37364.08|37278.65|37278.65|0
1610115300000|2021-01-08 14:15:00|37370.71|37370.71|37394.35|37394.35|37404.1|37404.1|37370.71|37370.71|0
1610115600000|2021-01-08 14:20:00|37410.11|37410.11|37466.22|37466.22|37466.22|37466.22|37410.11|37410.11|0
1610115900000|2021-01-08 14:25:00|37464.35|37464.35|37369.89|37369.89|37471.9|37471.9|37369.89|37369.89|0
1610116200000|2021-01-08 14:30:00|37362.01|37362.01|37457.8|37457.8|37457.8|37457.8|37362.01|37362.01|0
1610116500000|2021-01-08 14:35:00|37465.68|37465.68|37512.33|37512.33|37520.21|37520.21|37465.68|37465.68|0
1610116800000|2021-01-08 14:40:00|37520.21|37520.21|37506.94|37506.94|37562.71|37562.71|37499.06|37499.06|0
1610117100000|2021-01-08 14:45:00|37514.82|37514.82|37502.31|37502.31|37530.1|37530.1|37450.06|37450.06|0
1610117400000|2021-01-08 14:50:00|37510.19|37510.19|37533.83|37533.83|37541.71|37541.71|37494.43|37494.43|0
1610117700000|2021-01-08 14:55:00|37533.21|37533.21|37370.09|37370.09|37533.83|37533.83|37370.09|37370.09|0
1610118000000|2021-01-08 15:00:00|37369.47|37369.47|37371.33|37371.33|37481.02|37481.02|37355.57|37355.57|0
1610118300000|2021-01-08 15:05:00|37387.09|37387.09|37417.57|37417.57|37440.58|37440.58|37379.83|37379.83|0
1610118600000|2021-01-08 15:10:00|37415.08|37415.08|37324.83|37324.83|37415.56|37415.56|37324.83|37324.83|0
1610118900000|2021-01-08 15:15:00|37332.71|37332.71|37352.53|37352.53|37376.17|37376.17|37325.78|37325.78|0
1610119200000|2021-01-08 15:20:00|37360.41|37360.41|37315.93|37315.93|37403.99|37403.99|37308.06|37308.06|0
1610119500000|2021-01-08 15:25:00|37331.69|37331.69|37359.91|37359.91|37383.07|37383.07|37328.73|37328.73|0
1610119800000|2021-01-08 15:30:00|37352.04|37352.04|37331.08|37331.08|37352.04|37352.04|37291.35|37291.35|0
1610120100000|2021-01-08 15:35:00|37323.2|37323.2|37351.27|37351.27|37368.28|37368.28|37314.07|37314.07|0
1610120400000|2021-01-08 15:40:00|37359.15|37359.15|37376.96|37376.96|37431.02|37431.02|37336.47|37336.47|0
1610120700000|2021-01-08 15:45:00|37376.34|37376.34|37333.98|37333.98|37384.22|37384.22|37318.22|37318.22|0
1610121000000|2021-01-08 15:50:00|37341.86|37341.86|37277.15|37277.15|37342.34|37342.34|37253.66|37253.66|0
1610121300000|2021-01-08 15:55:00|37269.27|37269.27|37271.47|37271.47|37279.83|37279.83|37247.36|37247.36|0
1610121600000|2021-01-08 16:00:00|37263.59|37263.59|37341.28|37341.28|37357.04|37357.04|37263.59|37263.59|0
1610121900000|2021-01-08 16:05:00|37333.41|37333.41|37408.75|37408.75|37416.63|37416.63|37325.53|37325.53|0
1610122200000|2021-01-08 16:10:00|37416.63|37416.63|37459.07|37459.07|37476.07|37476.07|37408.75|37408.75|0
1610122500000|2021-01-08 16:15:00|37466.95|37466.95|37522.87|37522.87|37530.75|37530.75|37436.97|37436.97|0
1610122800000|2021-01-08 16:20:00|37521.92|37521.92|37518.82|37518.82|37546.37|37546.37|37509.7|37509.7|0
1610123100000|2021-01-08 16:25:00|37518.34|37518.34|37854.61|37854.61|37854.61|37854.61|37508.88|37508.88|0
1610352900000|2021-01-11 08:15:00|37788.22|37788.22|37810.28|37810.28|37841.51|37841.51|37777.23|37777.23|0
1610353200000|2021-01-11 08:20:00|37818.16|37818.16|37737.56|37737.56|37818.16|37818.16|37737.56|37737.56|0
1610353500000|2021-01-11 08:25:00|37753.31|37753.31|37706|37706|37761.19|37761.19|37698.12|37698.12|0
1610353800000|2021-01-11 08:30:00|37721.76|37721.76|37650.5|37650.5|37721.76|37721.76|37618.36|37618.36|0
1610354100000|2021-01-11 08:35:00|37642.62|37642.62|37649.98|37649.98|37665.64|37665.64|37635.37|37635.37|0
1610354400000|2021-01-11 08:40:00|37657.86|37657.86|37657.86|37657.86|37697.25|37697.25|37649.36|37649.36|0
1610354700000|2021-01-11 08:45:00|37657.23|37657.23|37692.16|37692.16|37730.68|37730.68|37657.23|37657.23|0
1610355000000|2021-01-11 08:50:00|37707.92|37707.92|37665.51|37665.51|37723.68|37723.68|37646.12|37646.12|0
1610355300000|2021-01-11 08:55:00|37666.13|37666.13|37677.74|37677.74|37708.64|37708.64|37664.89|37664.89|0
1610355600000|2021-01-11 09:00:00|37669.86|37669.86|37688.44|37688.44|37697.23|37697.23|37654.1|37654.1|0
1610355900000|2021-01-11 09:05:00|37689.06|37689.06|37695.7|37695.7|37703.57|37703.57|37671.44|37671.44|0
1610356200000|2021-01-11 09:10:00|37687.82|37687.82|37700.24|37700.24|37703.57|37703.57|37662.09|37662.09|0
1610356500000|2021-01-11 09:15:00|37692.36|37692.36|37715.04|37715.04|37716|37716|37670.92|37670.92|0
1610356800000|2021-01-11 09:20:00|37722.92|37722.92|37691.74|37691.74|37723.25|37723.25|37683.86|37683.86|0
1610357100000|2021-01-11 09:25:00|37690.49|37690.49|37664.99|37664.99|37698.37|37698.37|37649.85|37649.85|0
1610357400000|2021-01-11 09:30:00|37680.75|37680.75|37707.49|37707.49|37715.37|37715.37|37674.11|37674.11|0
1610357700000|2021-01-11 09:35:00|37715.37|37715.37|37680.13|37680.13|37715.37|37715.37|37680.13|37680.13|0
1610358000000|2021-01-11 09:40:00|37688.01|37688.01|37729.74|37729.74|37735.9|37735.9|37688.01|37688.01|0
1610358300000|2021-01-11 09:45:00|37737.62|37737.62|37752.76|37752.76|37761.26|37761.26|37737.62|37737.62|0
1610358600000|2021-01-11 09:50:00|37744.88|37744.88|37710.88|37710.88|37744.88|37744.88|37710.88|37710.88|0
1610358900000|2021-01-11 09:55:00|37718.76|37718.76|37692.63|37692.63|37718.76|37718.76|37687.24|37687.24|0
1610359200000|2021-01-11 10:00:00|37700.51|37700.51|37698.02|37698.02|37700.51|37700.51|37692.01|37692.01|0
1610359500000|2021-01-11 10:05:00|37705.9|37705.9|37736.94|37736.94|37737.56|37737.56|37697.55|37697.55|0
1610359800000|2021-01-11 10:10:00|37737.56|37737.56|37738.18|37738.18|37738.18|37738.18|37721.18|37721.18|0
1610360100000|2021-01-11 10:15:00|37736.94|37736.94|37745.92|37745.92|37753.8|37753.8|37730.16|37730.16|0
1610360400000|2021-01-11 10:20:00|37746.54|37746.54|37751.6|37751.6|37753.8|37753.8|37743.72|37743.72|0
1610360700000|2021-01-11 10:25:00|37759.48|37759.48|37768.6|37768.6|37776.48|37776.48|37759.48|37759.48|0
1610361000000|2021-01-11 10:30:00|37767.98|37767.98|37838.27|37838.27|37838.27|37838.27|37767.98|37767.98|0
1610361300000|2021-01-11 10:35:00|37838.89|37838.89|37839.62|37839.62|37863.4|37863.4|37838.89|37838.89|0
1610361600000|2021-01-11 10:40:00|37847.5|37847.5|37848.27|37848.27|37855.52|37855.52|37831.74|37831.74|0
1610361900000|2021-01-11 10:45:00|37856.15|37856.15|37851.37|37851.37|37874.39|37874.39|37842.87|37842.87|0
1610362200000|2021-01-11 10:50:00|37851.85|37851.85|37842.73|37842.73|37867.61|37867.61|37842.11|37842.11|0
1610362500000|2021-01-11 10:55:00|37843.97|37843.97|37859.73|37859.73|37867.61|37867.61|37843.97|37843.97|0
1610362800000|2021-01-11 11:00:00|37859.25|37859.25|37863.54|37863.54|37863.54|37863.54|37831.4|37831.4|0
1610363100000|2021-01-11 11:05:00|37855.66|37855.66|37873.29|37873.29|37889.04|37889.04|37847.78|37847.78|0
1610363400000|2021-01-11 11:10:00|37881.17|37881.17|37855.04|37855.04|37881.17|37881.17|37855.04|37855.04|0
1610363700000|2021-01-11 11:15:00|37853.8|37853.8|37840.9|37840.9|37853.8|37853.8|37819.75|37819.75|0
1610364000000|2021-01-11 11:20:00|37825.14|37825.14|37811.25|37811.25|37842.77|37842.77|37811.25|37811.25|0
1610364300000|2021-01-11 11:25:00|37810.77|37810.77|37752.94|37752.94|37810.77|37810.77|37752.94|37752.94|0
1610364600000|2021-01-11 11:30:00|37745.07|37745.07|37773.8|37773.8|37773.8|37773.8|37726.53|37726.53|0
1610364900000|2021-01-11 11:35:00|37773.18|37773.18|37774.42|37774.42|37774.42|37774.42|37765.92|37765.92|0
1610365200000|2021-01-11 11:40:00|37775.05|37775.05|37765.92|37765.92|37782.3|37782.3|37750.79|37750.79|0
1610365500000|2021-01-11 11:45:00|37773.8|37773.8|37777.47|37777.47|37781.06|37781.06|37770.22|37770.22|0
1610365800000|2021-01-11 11:50:00|37785.35|37785.35|37783.82|37783.82|37801.44|37801.44|37775.94|37775.94|0
1610366100000|2021-01-11 11:55:00|37791.7|37791.7|37798.34|37798.34|37814.72|37814.72|37791.7|37791.7|0
1610366400000|2021-01-11 12:00:00|37790.46|37790.46|37798.34|37798.34|37806.21|37806.21|37790.46|37790.46|0
1610366700000|2021-01-11 12:05:00|37797.71|37797.71|37755.98|37755.98|37797.71|37797.71|37755.98|37755.98|0
1610367000000|2021-01-11 12:10:00|37755.02|37755.02|37762.9|37762.9|37770.78|37770.78|37755.02|37755.02|0
1610367300000|2021-01-11 12:15:00|37770.78|37770.78|37768.04|37768.04|37778.4|37778.4|37754.14|37754.14|0
1610367600000|2021-01-11 12:20:00|37775.92|37775.92|37794.97|37794.97|37802.23|37802.23|37775.92|37775.92|0
1610367900000|2021-01-11 12:25:00|37794.35|37794.35|37805.01|37805.01|37826.63|37826.63|37793.73|37793.73|0
1610368200000|2021-01-11 12:30:00|37797.13|37797.13|37803.44|37803.44|37812.56|37812.56|37789.25|37789.25|0
1610368500000|2021-01-11 12:35:00|37811.32|37811.32|37810.69|37810.69|37811.32|37811.32|37802.81|37802.81|0
1610368800000|2021-01-11 12:40:00|37802.81|37802.81|37783.94|37783.94|37802.81|37802.81|37776.06|37776.06|0
1610369100000|2021-01-11 12:45:00|37784.57|37784.57|37769.43|37769.43|37785.19|37785.19|37769.43|37769.43|0
1610369400000|2021-01-11 12:50:00|37768.81|37768.81|37743.31|37743.31|37768.81|37768.81|37743.31|37743.31|0
1610369700000|2021-01-11 12:55:00|37743.01|37743.01|37733.31|37733.31|37757.86|37757.86|37733.31|37733.31|0
1610370000000|2021-01-11 13:00:00|37741.19|37741.19|37753.61|37753.61|37754.85|37754.85|37730.82|37730.82|0
1610370300000|2021-01-11 13:05:00|37752.99|37752.99|37774.76|37774.76|37774.76|37774.76|37752.99|37752.99|0
1610370600000|2021-01-11 13:10:00|37775.38|37775.38|37770.94|37770.94|37794.25|37794.25|37769.99|37769.99|0
1610370900000|2021-01-11 13:15:00|37771.56|37771.56|37735.7|37735.7|37787.32|37787.32|37735.7|37735.7|0
1610371200000|2021-01-11 13:20:00|37727.82|37727.82|37730.3|37730.3|37738.81|37738.81|37712.06|37712.06|0
1610371500000|2021-01-11 13:25:00|37729.68|37729.68|37722.43|37722.43|37738.81|37738.81|37721.18|37721.18|0
1610371800000|2021-01-11 13:30:00|37714.55|37714.55|37704.32|37704.32|37722.57|37722.57|37704.32|37704.32|0
1610372100000|2021-01-11 13:35:00|37688.57|37688.57|37664.31|37664.31|37688.57|37688.57|37664.31|37664.31|0
1610372400000|2021-01-11 13:40:00|37664.93|37664.93|37654.56|37654.56|37678.82|37678.82|37654.56|37654.56|0
1610372700000|2021-01-11 13:45:00|37653.94|37653.94|37681|37681|37699.54|37699.54|37653.94|37653.94|0
1610373000000|2021-01-11 13:50:00|37673.13|37673.13|37645.71|37645.71|37681.63|37681.63|37630.58|37630.58|0
1610373300000|2021-01-11 13:55:00|37646.33|37646.33|37624.42|37624.42|37656.75|37656.75|37622.55|37622.55|0
1610373600000|2021-01-11 14:00:00|37623.8|37623.8|37639.55|37639.55|37640.8|37640.8|37607.42|37607.42|0
1610373900000|2021-01-11 14:05:00|37640.18|37640.18|37629.19|37629.19|37648.06|37648.06|37612.81|37612.81|0
1610374200000|2021-01-11 14:10:00|37629.81|37629.81|37597.19|37597.19|37629.81|37629.81|37589.32|37589.32|0
1610374500000|2021-01-11 14:15:00|37597.49|37597.49|37531.97|37531.97|37597.49|37597.49|37531.35|37531.35|0
1610374800000|2021-01-11 14:20:00|37532.59|37532.59|37561.2|37561.2|37573.85|37573.85|37532.59|37532.59|0
1610375100000|2021-01-11 14:25:00|37569.08|37569.08|37585.46|37585.46|37592.72|37592.72|37569.08|37569.08|0
1610375400000|2021-01-11 14:30:00|37601.22|37601.22|37649.73|37649.73|37688.51|37688.51|37601.22|37601.22|0
1610375700000|2021-01-11 14:35:00|37641.86|37641.86|37642.48|37642.48|37658.86|37658.86|37593.34|37593.34|0
1610376000000|2021-01-11 14:40:00|37634.6|37634.6|37670.03|37670.03|37670.03|37670.03|37626.72|37626.72|0
1610376300000|2021-01-11 14:45:00|37677.91|37677.91|37701.99|37701.99|37702.61|37702.61|37668.27|37668.27|0
1610376600000|2021-01-11 14:50:00|37694.11|37694.11|37727.2|37727.2|37735.08|37735.08|37685.32|37685.32|0
1610376900000|2021-01-11 14:55:00|37727.82|37727.82|37727.82|37727.82|37760.58|37760.58|37719.32|37719.32|0
1610377200000|2021-01-11 15:00:00|37735.7|37735.7|37608.81|37608.81|37735.7|37735.7|37608.81|37608.81|0
1610377500000|2021-01-11 15:05:00|37608.19|37608.19|37601.56|37601.56|37624.57|37624.57|37591.81|37591.81|0
1610377800000|2021-01-11 15:10:00|37602.8|37602.8|37587.51|37587.51|37602.8|37602.8|37571.43|37571.43|0
1610378100000|2021-01-11 15:15:00|37595.39|37595.39|37587.04|37587.04|37603.27|37603.27|37576.19|37576.19|0
1610378400000|2021-01-11 15:20:00|37587.66|37587.66|37605.76|37605.76|37616.75|37616.75|37587.66|37587.66|0
1610378700000|2021-01-11 15:25:00|37597.88|37597.88|37574.1|37574.1|37606.86|37606.86|37574.1|37574.1|0
1610379000000|2021-01-11 15:30:00|37589.86|37589.86|37547.79|37547.79|37597.74|37597.74|37547.79|37547.79|0
1610379300000|2021-01-11 15:35:00|37547.16|37547.16|37531.11|37531.11|37549.98|37549.98|37524.15|37524.15|0
1610379600000|2021-01-11 15:40:00|37538.99|37538.99|37530.97|37530.97|37563.4|37563.4|37523.09|37523.09|0
1610379900000|2021-01-11 15:45:00|37523.09|37523.09|37455.51|37455.51|37523.09|37523.09|37455.51|37455.51|0
1610380200000|2021-01-11 15:50:00|37447.63|37447.63|37471.13|37471.13|37471.13|37471.13|37439.13|37439.13|0
1610380500000|2021-01-11 15:55:00|37471.75|37471.75|37527.52|37527.52|37529.72|37529.72|37471.75|37471.75|0
1610380800000|2021-01-11 16:00:00|37528.47|37528.47|37524.65|37524.65|37540.27|37540.27|37503.26|37503.26|0
1610381100000|2021-01-11 16:05:00|37532.53|37532.53|37479.51|37479.51|37532.53|37532.53|37472.26|37472.26|0
1610381400000|2021-01-11 16:10:00|37482.05|37482.05|37492.58|37492.58|37493.79|37493.79|37466.62|37466.62|0
1610381700000|2021-01-11 16:15:00|37493.2|37493.2|37491.48|37491.48|37511.16|37511.16|37486.57|37486.57|0
1610382000000|2021-01-11 16:20:00|37499.36|37499.36|37500.79|37500.79|37510.06|37510.06|37492.91|37492.91|0
1610382300000|2021-01-11 16:25:00|37501.27|37501.27|37487.49|37487.49|37511.01|37511.01|37484.52|37484.52|0
1610439300000|2021-01-12 08:15:00|37386.09|37386.09|37338.77|37338.77|37411.59|37411.59|37338.49|37338.49|0
1610439600000|2021-01-12 08:20:00|37340.21|37340.21|37316.38|37316.38|37340.97|37340.97|37315.14|37315.14|0
1610439900000|2021-01-12 08:25:00|37292.74|37292.74|37231.84|37231.84|37294.88|37294.88|37231.84|37231.84|0
1610440200000|2021-01-12 08:30:00|37239.72|37239.72|37196.56|37196.56|37240.34|37240.34|37186.43|37186.43|0
1610440500000|2021-01-12 08:35:00|37197.8|37197.8|37147.85|37147.85|37213.99|37213.99|37139.97|37139.97|0
1610440800000|2021-01-12 08:40:00|37155.73|37155.73|37187.25|37187.25|37203.48|37203.48|37145.99|37145.99|0
1610441100000|2021-01-12 08:45:00|37186.62|37186.62|37206.17|37206.17|37226.22|37226.22|37178.75|37178.75|0
1610441400000|2021-01-12 08:50:00|37198.29|37198.29|37140.65|37140.65|37198.29|37198.29|37132.77|37132.77|0
1610441700000|2021-01-12 08:55:00|37132.77|37132.77|37153.16|37153.16|37167.11|37167.11|37119.36|37119.36|0
1610442000000|2021-01-12 09:00:00|37145.28|37145.28|37134.54|37134.54|37174.99|37174.99|37127.1|37127.1|0
1610442300000|2021-01-12 09:05:00|37135.79|37135.79|37150.3|37150.3|37158.8|37158.8|37118.31|37118.31|0
1610442600000|2021-01-12 09:10:00|37158.18|37158.18|37092.18|37092.18|37158.18|37158.18|37092.18|37092.18|0
1610442900000|2021-01-12 09:15:00|37100.06|37100.06|36975.06|36975.06|37100.06|37100.06|36972.57|36972.57|0
1610443200000|2021-01-12 09:20:00|36982.93|36982.93|36942.3|36942.3|36982.93|36982.93|36911.4|36911.4|0
1610443500000|2021-01-12 09:25:00|36950.18|36950.18|36914.88|36914.88|36950.65|36950.65|36897.88|36897.88|0
1610443800000|2021-01-12 09:30:00|36917.27|36917.27|36942.77|36942.77|36950.65|36950.65|36909.39|36909.39|0
1610444100000|2021-01-12 09:35:00|36950.65|36950.65|36996.97|36996.97|36996.97|36996.97|36935.52|36935.52|0
1610444400000|2021-01-12 09:40:00|36989.09|36989.09|36989.28|36989.28|36996.35|36996.35|36947.21|36947.21|0
1610444700000|2021-01-12 09:45:00|36997.16|36997.16|36918.52|36918.52|36997.78|36997.78|36918.52|36918.52|0
1610445000000|2021-01-12 09:50:00|36894.88|36894.88|36878.35|36878.35|36894.88|36894.88|36854.86|36854.86|0
1610445300000|2021-01-12 09:55:00|36870.48|36870.48|36861.83|36861.83|36878.35|36878.35|36853.19|36853.19|0
1610445600000|2021-01-12 10:00:00|36869.71|36869.71|36894.59|36894.59|36902.95|36902.95|36868.28|36868.28|0
1610445900000|2021-01-12 10:05:00|36886.71|36886.71|36868.75|36868.75|36902.47|36902.47|36861.35|36861.35|0
1610446200000|2021-01-12 10:10:00|36860.88|36860.88|36859.01|36859.01|36868.75|36868.75|36852.37|36852.37|0
1610446500000|2021-01-12 10:15:00|36851.13|36851.13|36843.25|36843.25|36860.11|36860.11|36835.37|36835.37|0
1610446800000|2021-01-12 10:20:00|36835.37|36835.37|36843.25|36843.25|36843.25|36843.25|36826.25|36826.25|0
1610447100000|2021-01-12 10:25:00|36851.13|36851.13|36847.4|36847.4|36855.28|36855.28|36834.13|36834.13|0
1610447400000|2021-01-12 10:30:00|36848.02|36848.02|36800.13|36800.13|36855.9|36855.9|36776.49|36776.49|0
1610447700000|2021-01-12 10:35:00|36808.01|36808.01|36808.01|36808.01|36808.48|36808.48|36791|36791|0
1610448000000|2021-01-12 10:40:00|36815.89|36815.89|36807.38|36807.38|36823.76|36823.76|36799.51|36799.51|0
1610448300000|2021-01-12 10:45:00|36799.51|36799.51|36820.66|36820.66|36832.12|36832.12|36798.88|36798.88|0
1610448600000|2021-01-12 10:50:00|36812.78|36812.78|36812.16|36812.16|36820.03|36820.03|36803.65|36803.65|0
1610448900000|2021-01-12 10:55:00|36811.53|36811.53|36835.17|36835.17|36835.17|36835.17|36811.53|36811.53|0
1610449200000|2021-01-12 11:00:00|36843.05|36843.05|36818.36|36818.36|36867.5|36867.5|36818.36|36818.36|0
1610449500000|2021-01-12 11:05:00|36810.48|36810.48|36791.76|36791.76|36825.14|36825.14|36785.74|36785.74|0
1610449800000|2021-01-12 11:10:00|36782.64|36782.64|36739.51|36739.51|36782.64|36782.64|36726.24|36726.24|0
1610450100000|2021-01-12 11:15:00|36731.63|36731.63|36667.98|36667.98|36731.63|36731.63|36667.98|36667.98|0
1610450400000|2021-01-12 11:20:00|36675.86|36675.86|36738.89|36738.89|36738.89|36738.89|36666.73|36666.73|0
1610450700000|2021-01-12 11:25:00|36746.77|36746.77|36699.49|36699.49|36747.25|36747.25|36692.09|36692.09|0
1610451000000|2021-01-12 11:30:00|36707.37|36707.37|36659.33|36659.33|36707.37|36707.37|36658.71|36658.71|0
1610451300000|2021-01-12 11:35:00|36675.09|36675.09|36684.88|36684.88|36694.29|36694.29|36651.45|36651.45|0
1610451600000|2021-01-12 11:40:00|36686.12|36686.12|36691.51|36691.51|36700.97|36700.97|36678.24|36678.24|0
1610451900000|2021-01-12 11:45:00|36683.63|36683.63|36657.18|36657.18|36700.64|36700.64|36641.13|36641.13|0
1610452200000|2021-01-12 11:50:00|36656.56|36656.56|36617.02|36617.02|36656.56|36656.56|36617.02|36617.02|0
1610452500000|2021-01-12 11:55:00|36609.14|36609.14|36609.62|36609.62|36633.4|36633.4|36602.84|36602.84|0
1610452800000|2021-01-12 12:00:00|36601.74|36601.74|36553.88|36553.88|36609.62|36609.62|36553.88|36553.88|0
1610453100000|2021-01-12 12:05:00|36553.4|36553.4|36545.23|36545.23|36568.87|36568.87|36529.47|36529.47|0
1610453400000|2021-01-12 12:10:00|36553.11|36553.11|36547.99|36547.99|36574.31|36574.31|36532.23|36532.23|0
1610453700000|2021-01-12 12:15:00|36540.11|36540.11|36549.42|36549.42|36557.78|36557.78|36539.49|36539.49|0
1610454000000|2021-01-12 12:20:00|36541.55|36541.55|36478.51|36478.51|36541.55|36541.55|36478.51|36478.51|0
1610454300000|2021-01-12 12:25:00|36479.47|36479.47|36523.73|36523.73|36523.73|36523.73|36478.51|36478.51|0
1610454600000|2021-01-12 12:30:00|36524.35|36524.35|36521.39|36521.39|36547.99|36547.99|36505.63|36505.63|0
1610454900000|2021-01-12 12:35:00|36522.63|36522.63|36546.41|36546.41|36546.41|36546.41|36506.25|36506.25|0
1610455200000|2021-01-12 12:40:00|36538.53|36538.53|36499.91|36499.91|36539.01|36539.01|36499.91|36499.91|0
1610455500000|2021-01-12 12:45:00|36500.39|36500.39|36563.13|36563.13|36563.13|36563.13|36500.39|36500.39|0
1610455800000|2021-01-12 12:50:00|36571.01|36571.01|36541.01|36541.01|36571.01|36571.01|36527.12|36527.12|0
1610456100000|2021-01-12 12:55:00|36548.89|36548.89|36612.68|36612.68|36614.26|36614.26|36548.89|36548.89|0
1610456400000|2021-01-12 13:00:00|36604.81|36604.81|36666.93|36666.93|36666.93|36666.93|36604.81|36604.81|0
1610456700000|2021-01-12 13:05:00|36674.81|36674.81|36631.97|36631.97|36690.57|36690.57|36631.97|36631.97|0
1610457000000|2021-01-12 13:10:00|36624.09|36624.09|36641.86|36641.86|36655.13|36655.13|36622.85|36622.85|0
1610457300000|2021-01-12 13:15:00|36633.98|36633.98|36625.96|36625.96|36642.67|36642.67|36617.17|36617.17|0
1610457600000|2021-01-12 13:20:00|36618.08|36618.08|36599.35|36599.35|36618.08|36618.08|36583.45|36583.45|0
1610457900000|2021-01-12 13:25:00|36600.31|36600.31|36575.72|36575.72|36608.19|36608.19|36575.72|36575.72|0
1610458200000|2021-01-12 13:30:00|36576.67|36576.67|36614.49|36614.49|36623.47|36623.47|36576.2|36576.2|0
1610458500000|2021-01-12 13:35:00|36606.62|36606.62|36640.14|36640.14|36640.14|36640.14|36606.62|36606.62|0
1610458800000|2021-01-12 13:40:00|36632.26|36632.26|36618.22|36618.22|36633.98|36633.98|36618.22|36618.22|0
1610459100000|2021-01-12 13:45:00|36626.1|36626.1|36641.24|36641.24|36649.74|36649.74|36614.49|36614.49|0
1610459400000|2021-01-12 13:50:00|36639.81|36639.81|36662.53|36662.53|36679.53|36679.53|36631.93|36631.93|0
1610459700000|2021-01-12 13:55:00|36670.41|36670.41|36650.92|36650.92|36670.41|36670.41|36634.54|36634.54|0
1610460000000|2021-01-12 14:00:00|36651.88|36651.88|36647.73|36647.73|36693.14|36693.14|36647.73|36647.73|0
1610460300000|2021-01-12 14:05:00|36655.61|36655.61|36675.85|36675.85|36678.33|36678.33|36647.11|36647.11|0
1610460600000|2021-01-12 14:10:00|36675.37|36675.37|36670.74|36670.74|36697.29|36697.29|36667.49|36667.49|0
1610460900000|2021-01-12 14:15:00|36678.62|36678.62|36687.12|36687.12|36694.38|36694.38|36671.99|36671.99|0
1610461200000|2021-01-12 14:20:00|36686.64|36686.64|36670.27|36670.27|36694.52|36694.52|36662.39|36662.39|0
1610461500000|2021-01-12 14:25:00|36670.89|36670.89|36710.9|36710.9|36719.4|36719.4|36663.01|36663.01|0
1610461800000|2021-01-12 14:30:00|36703.02|36703.02|36669.73|36669.73|36727.28|36727.28|36645.47|36645.47|0
1610462100000|2021-01-12 14:35:00|36677.61|36677.61|36700|36700|36717.63|36717.63|36677.61|36677.61|0
1610462400000|2021-01-12 14:40:00|36692.13|36692.13|36643.94|36643.94|36692.13|36692.13|36626.94|36626.94|0
1610462700000|2021-01-12 14:45:00|36636.06|36636.06|36674.69|36674.69|36674.69|36674.69|36621.11|36621.11|0
1610463000000|2021-01-12 14:50:00|36682.57|36682.57|36714.08|36714.08|36745.6|36745.6|36682.57|36682.57|0
1610463300000|2021-01-12 14:55:00|36706.2|36706.2|36739.73|36739.73|36740.21|36740.21|36697.7|36697.7|0
1610463600000|2021-01-12 15:00:00|36755.49|36755.49|36757.35|36757.35|36765.23|36765.23|36731.85|36731.85|0
1610463900000|2021-01-12 15:05:00|36749.47|36749.47|36703.82|36703.82|36765.23|36765.23|36703.82|36703.82|0
1610464200000|2021-01-12 15:10:00|36705.06|36705.06|36660.61|36660.61|36721.44|36721.44|36651.49|36651.49|0
1610464500000|2021-01-12 15:15:00|36660.13|36660.13|36667.3|36667.3|36669.88|36669.88|36631.43|36631.43|0
1610464800000|2021-01-12 15:20:00|36675.18|36675.18|36680.24|36680.24|36705.93|36705.93|36675.04|36675.04|0
1610465100000|2021-01-12 15:25:00|36680.1|36680.1|36654.41|36654.41|36704.02|36704.02|36654.41|36654.41|0
1610465400000|2021-01-12 15:30:00|36653.93|36653.93|36638.84|36638.84|36662.28|36662.28|36629.38|36629.38|0
1610465700000|2021-01-12 15:35:00|36646.72|36646.72|36684.25|36684.25|36684.25|36684.25|36636.16|36636.16|0
1610466000000|2021-01-12 15:40:00|36676.37|36676.37|36684.1|36684.1|36693.7|36693.7|36668.49|36668.49|0
1610466300000|2021-01-12 15:45:00|36683.48|36683.48|36682.13|36682.13|36714.23|36714.23|36674.25|36674.25|0
1610466600000|2021-01-12 15:50:00|36690.01|36690.01|36689.53|36689.53|36698.03|36698.03|36648.7|36648.7|0
1610466900000|2021-01-12 15:55:00|36681.65|36681.65|36699.37|36699.37|36701.57|36701.57|36655.53|36655.53|0
1610467200000|2021-01-12 16:00:00|36699.99|36699.99|36757.44|36757.44|36757.44|36757.44|36690.87|36690.87|0
1610467500000|2021-01-12 16:05:00|36756.82|36756.82|36743.11|36743.11|36756.82|36756.82|36718.52|36718.52|0
1610467800000|2021-01-12 16:10:00|36735.23|36735.23|36710.83|36710.83|36743.73|36743.73|36695.21|36695.21|0
1610468100000|2021-01-12 16:15:00|36711.45|36711.45|36718.38|36718.38|36742.82|36742.82|36710.68|36710.68|0
1610468400000|2021-01-12 16:20:00|36719|36719|36709.77|36709.77|36729.36|36729.36|36694.01|36694.01|0
1610468700000|2021-01-12 16:25:00|36701.89|36701.89|36651.7|36651.7|36708.05|36708.05|36650.74|36650.74|0
1610525700000|2021-01-13 08:15:00|36744.7|36744.7|36754.78|36754.78|36793.22|36793.22|36728.95|36728.95|0
1610526000000|2021-01-13 08:20:00|36762.66|36762.66|36752.91|36752.91|36792.93|36792.93|36735.29|36735.29|0
1610526300000|2021-01-13 08:25:00|36760.79|36760.79|36654.22|36654.22|36768.67|36768.67|36644.47|36644.47|0
1610526600000|2021-01-13 08:30:00|36646.34|36646.34|36576.32|36576.32|36646.34|36646.34|36561.66|36561.66|0
1610526900000|2021-01-13 08:35:00|36631.47|36631.47|36627.32|36627.32|36649.72|36649.72|36611.56|36611.56|0
1610527200000|2021-01-13 08:40:00|36619.44|36619.44|36568.54|36568.54|36619.44|36619.44|36556.74|36556.74|0
1610527500000|2021-01-13 08:45:00|36584.3|36584.3|36629.27|36629.27|36656.64|36656.64|36573.31|36573.31|0
1610527800000|2021-01-13 08:50:00|36628.03|36628.03|36685.05|36685.05|36692.93|36692.93|36627.41|36627.41|0
1610528100000|2021-01-13 08:55:00|36700.81|36700.81|36642.13|36642.13|36701.43|36701.43|36642.13|36642.13|0
1610528400000|2021-01-13 09:00:00|36634.25|36634.25|36620.35|36620.35|36643.99|36643.99|36611.23|36611.23|0
1610528700000|2021-01-13 09:05:00|36620.06|36620.06|36675.21|36675.21|36683.09|36683.09|36620.06|36620.06|0
1610529000000|2021-01-13 09:10:00|36667.34|36667.34|36685.38|36685.38|36695.74|36695.74|36656.35|36656.35|0
1610529300000|2021-01-13 09:15:00|36686|36686|36725.47|36725.47|36726.43|36726.43|36684.76|36684.76|0
1610529600000|2021-01-13 09:20:00|36733.35|36733.35|36675.68|36675.68|36733.35|36733.35|36675.68|36675.68|0
1610529900000|2021-01-13 09:25:00|36667.8|36667.8|36648.31|36648.31|36675.05|36675.05|36648.31|36648.31|0
1610530200000|2021-01-13 09:30:00|36648.93|36648.93|36636.28|36636.28|36667.8|36667.8|36625.91|36625.91|0
1610530500000|2021-01-13 09:35:00|36638.19|36638.19|36665.08|36665.08|36679.6|36679.6|36638.19|36638.19|0
1610530800000|2021-01-13 09:40:00|36657.2|36657.2|36661.97|36661.97|36688.72|36688.72|36657.2|36657.2|0
1610531100000|2021-01-13 09:45:00|36660.73|36660.73|36620.24|36620.24|36677.11|36677.11|36612.36|36612.36|0
1610531400000|2021-01-13 09:50:00|36618.99|36618.99|36634.75|36634.75|36642.63|36642.63|36618.99|36618.99|0
1610531700000|2021-01-13 09:55:00|36642.63|36642.63|36640.29|36640.29|36649.89|36649.89|36623.91|36623.91|0
1610532000000|2021-01-13 10:00:00|36632.41|36632.41|36639|36639|36670.85|36670.85|36632.41|36632.41|0
1610532300000|2021-01-13 10:05:00|36638.52|36638.52|36639.14|36639.14|36648.89|36648.89|36607.01|36607.01|0
1610532600000|2021-01-13 10:10:00|36640.39|36640.39|36657.52|36657.52|36682.69|36682.69|36632.51|36632.51|0
1610532900000|2021-01-13 10:15:00|36656.56|36656.56|36646.19|36646.19|36663.34|36663.34|36638.31|36638.31|0
1610533200000|2021-01-13 10:20:00|36630.43|36630.43|36653.3|36653.3|36669.68|36669.68|36630.43|36630.43|0
1610533500000|2021-01-13 10:25:00|36661.18|36661.18|36612.52|36612.52|36663.38|36663.38|36605.12|36605.12|0
1610533800000|2021-01-13 10:30:00|36613|36613|36633.86|36633.86|36633.86|36633.86|36592.6|36592.6|0
1610534100000|2021-01-13 10:35:00|36625.98|36625.98|36587|36587|36639.87|36639.87|36587|36587|0
1610534400000|2021-01-13 10:40:00|36602.76|36602.76|36594.59|36594.59|36602.76|36602.76|36584.51|36584.51|0
1610534700000|2021-01-13 10:45:00|36593.35|36593.35|36511.92|36511.92|36593.35|36593.35|36504.67|36504.67|0
1610535000000|2021-01-13 10:50:00|36511.63|36511.63|36531.56|36531.56|36539.44|36539.44|36503.75|36503.75|0
1610535300000|2021-01-13 10:55:00|36530.94|36530.94|36532.19|36532.19|36548.27|36548.27|36514.89|36514.89|0
1610535600000|2021-01-13 11:00:00|36524.31|36524.31|36540.69|36540.69|36566.19|36566.19|36524.31|36524.31|0
1610535900000|2021-01-13 11:05:00|36541.31|36541.31|36525.7|36525.7|36557.07|36557.07|36517.67|36517.67|0
1610536200000|2021-01-13 11:10:00|36517.82|36517.82|36520.1|36520.1|36525.7|36525.7|36509.32|36509.32|0
1610536500000|2021-01-13 11:15:00|36519.48|36519.48|36478.55|36478.55|36527.36|36527.36|36474.96|36474.96|0
1610536800000|2021-01-13 11:20:00|36486.43|36486.43|36452.75|36452.75|36494.31|36494.31|36452.75|36452.75|0
1610537100000|2021-01-13 11:25:00|36460.63|36460.63|36435.27|36435.27|36467.89|36467.89|36432.79|36432.79|0
1610537400000|2021-01-13 11:30:00|36443.15|36443.15|36436.85|36436.85|36443.15|36443.15|36420.62|36420.62|0
1610537700000|2021-01-13 11:35:00|36444.73|36444.73|36400.57|36400.57|36449.7|36449.7|36400.57|36400.57|0
1610538000000|2021-01-13 11:40:00|36408.44|36408.44|36445.35|36445.35|36445.35|36445.35|36373.82|36373.82|0
1610538300000|2021-01-13 11:45:00|36453.23|36453.23|36426.01|36426.01|36453.85|36453.85|36411.49|36411.49|0
1610538600000|2021-01-13 11:50:00|36426.63|36426.63|36453.79|36453.79|36454.42|36454.42|36384.75|36384.75|0
1610538900000|2021-01-13 11:55:00|36461.67|36461.67|36402.93|36402.93|36461.67|36461.67|36394.43|36394.43|0
1610539200000|2021-01-13 12:00:00|36418.69|36418.69|36423.46|36423.46|36431.34|36431.34|36386.55|36386.55|0
1610539500000|2021-01-13 12:05:00|36415.58|36415.58|36374.65|36374.65|36416.83|36416.83|36367.07|36367.07|0
1610539800000|2021-01-13 12:10:00|36375.27|36375.27|36372.51|36372.51|36401.54|36401.54|36368.78|36368.78|0
1610540100000|2021-01-13 12:15:00|36380.39|36380.39|36410.95|36410.95|36410.95|36410.95|36380.39|36380.39|0
1610540400000|2021-01-13 12:20:00|36403.07|36403.07|36426.71|36426.71|36426.71|36426.71|36376.95|36376.95|0
1610540700000|2021-01-13 12:25:00|36418.83|36418.83|36379.58|36379.58|36418.83|36418.83|36379.58|36379.58|0
1610541000000|2021-01-13 12:30:00|36380.06|36380.06|36376.04|36376.04|36392.42|36392.42|36354.56|36354.56|0
1610541300000|2021-01-13 12:35:00|36368.16|36368.16|36368.78|36368.78|36376.04|36376.04|36353.03|36353.03|0
1610541600000|2021-01-13 12:40:00|36376.66|36376.66|36338.22|36338.22|36377.91|36377.91|36330.34|36330.34|0
1610541900000|2021-01-13 12:45:00|36346.1|36346.1|36377.14|36377.14|36377.76|36377.76|36337.6|36337.6|0
1610542200000|2021-01-13 12:50:00|36369.26|36369.26|36358.89|36358.89|36382.53|36382.53|36358.89|36358.89|0
1610542500000|2021-01-13 12:55:00|36366.77|36366.77|36400.16|36400.16|36400.16|36400.16|36366.77|36366.77|0
1610542800000|2021-01-13 13:00:00|36392.28|36392.28|36471.69|36471.69|36480.19|36480.19|36392.28|36392.28|0
1610543100000|2021-01-13 13:05:00|36479.57|36479.57|36460.9|36460.9|36480.19|36480.19|36453.02|36453.02|0
1610543400000|2021-01-13 13:10:00|36468.78|36468.78|36488.98|36488.98|36499.34|36499.34|36467.83|36467.83|0
1610543700000|2021-01-13 13:15:00|36481.1|36481.1|36458.64|36458.64|36481.1|36481.1|36444.75|36444.75|0
1610544000000|2021-01-13 13:20:00|36458.02|36458.02|36412.84|36412.84|36458.02|36458.02|36412.84|36412.84|0
1610544300000|2021-01-13 13:25:00|36420.72|36420.72|36420.24|36420.24|36428.6|36428.6|36404.96|36404.96|0
1610544600000|2021-01-13 13:30:00|36420.87|36420.87|36445.75|36445.75|36460.88|36460.88|36420.87|36420.87|0
1610544900000|2021-01-13 13:35:00|36446.99|36446.99|36461.98|36461.98|36479.61|36479.61|36446.99|36446.99|0
1610545200000|2021-01-13 13:40:00|36469.86|36469.86|36502|36502|36510.5|36510.5|36461.98|36461.98|0
1610545500000|2021-01-13 13:45:00|36509.88|36509.88|36524.25|36524.25|36547.26|36547.26|36507.87|36507.87|0
1610545800000|2021-01-13 13:50:00|36532.13|36532.13|36479.88|36479.88|36540.63|36540.63|36479.26|36479.26|0
1610546100000|2021-01-13 13:55:00|36472|36472|36516.93|36516.93|36535.65|36535.65|36472|36472|0
1610546400000|2021-01-13 14:00:00|36516.31|36516.31|36463.92|36463.92|36516.79|36516.79|36463.92|36463.92|0
1610546700000|2021-01-13 14:05:00|36456.04|36456.04|36468.07|36468.07|36507.46|36507.46|36456.04|36456.04|0
1610547000000|2021-01-13 14:10:00|36475.95|36475.95|36535.3|36535.3|36535.78|36535.78|36451.69|36451.69|0
1610547300000|2021-01-13 14:15:00|36543.18|36543.18|36601.92|36601.92|36601.92|36601.92|36540.7|36540.7|0
1610547600000|2021-01-13 14:20:00|36594.04|36594.04|36571.03|36571.03|36600.68|36600.68|36569.16|36569.16|0
1610547900000|2021-01-13 14:25:00|36578.91|36578.91|36581.96|36581.96|36633.44|36633.44|36578.91|36578.91|0
1610548200000|2021-01-13 14:30:00|36589.83|36589.83|36649.76|36649.76|36657.64|36657.64|36554.94|36554.94|0
1610548500000|2021-01-13 14:35:00|36657.64|36657.64|36644.23|36644.23|36704.77|36704.77|36644.23|36644.23|0
1610548800000|2021-01-13 14:40:00|36644.85|36644.85|36695.23|36695.23|36710.99|36710.99|36636.97|36636.97|0
1610549100000|2021-01-13 14:45:00|36687.35|36687.35|36718.92|36718.92|36737.17|36737.17|36683.53|36683.53|0
1610549400000|2021-01-13 14:50:00|36734.68|36734.68|36692.8|36692.8|36744.14|36744.14|36692.8|36692.8|0
1610549700000|2021-01-13 14:55:00|36700.68|36700.68|36723.07|36723.07|36758.32|36758.32|36684.92|36684.92|0
1610550000000|2021-01-13 15:00:00|36730.95|36730.95|36767.05|36767.05|36770.97|36770.97|36722.59|36722.59|0
1610550300000|2021-01-13 15:05:00|36766.43|36766.43|36703.4|36703.4|36796.7|36796.7|36703.4|36703.4|0
1610550600000|2021-01-13 15:10:00|36711.28|36711.28|36736.72|36736.72|36736.72|36736.72|36695.04|36695.04|0
1610550900000|2021-01-13 15:15:00|36737.2|36737.2|36767.32|36767.32|36790.67|36790.67|36722.54|36722.54|0
1610551200000|2021-01-13 15:20:00|36767.95|36767.95|36762.22|36762.22|36768.57|36768.57|36729.46|36729.46|0
1610551500000|2021-01-13 15:25:00|36770.1|36770.1|36755.67|36755.67|36774.87|36774.87|36742.73|36742.73|0
1610551800000|2021-01-13 15:30:00|36762.93|36762.93|36799.27|36799.27|36812.54|36812.54|36762.93|36762.93|0
1610552100000|2021-01-13 15:35:00|36822.91|36822.91|36846.55|36846.55|36853.47|36853.47|36822.43|36822.43|0
1610552400000|2021-01-13 15:40:00|36838.67|36838.67|36845.92|36845.92|36845.92|36845.92|36819.18|36819.18|0
1610552700000|2021-01-13 15:45:00|36838.05|36838.05|36855.05|36855.05|36855.05|36855.05|36822.29|36822.29|0
1610553000000|2021-01-13 15:50:00|36862.93|36862.93|36840.82|36840.82|36870.8|36870.8|36833.57|36833.57|0
1610553300000|2021-01-13 15:55:00|36848.7|36848.7|36859.4|36859.4|36867.57|36867.57|36826.64|36826.64|0
1610553600000|2021-01-13 16:00:00|36851.52|36851.52|36836.1|36836.1|36851.52|36851.52|36812.46|36812.46|0
1610553900000|2021-01-13 16:05:00|36828.22|36828.22|36860.21|36860.21|36860.21|36860.21|36819.09|36819.09|0
1610554200000|2021-01-13 16:10:00|36852.33|36852.33|36842.64|36842.64|36855.29|36855.29|36820.82|36820.82|0
1610554500000|2021-01-13 16:15:00|36850.52|36850.52|36864.12|36864.12|36872|36872|36831.51|36831.51|0
1610554800000|2021-01-13 16:20:00|36856.24|36856.24|36843.12|36843.12|36874.49|36874.49|36841.87|36841.87|0
1610555100000|2021-01-13 16:25:00|36835.24|36835.24|36834.95|36834.95|36862.36|36862.36|36825.64|36825.64|0
1610612100000|2021-01-14 08:15:00|36788.9|36788.9|36875.73|36875.73|36883.61|36883.61|36759.25|36759.25|0
1610612400000|2021-01-14 08:20:00|36867.85|36867.85|36830.09|36830.09|36883.61|36883.61|36822.21|36822.21|0
1610612700000|2021-01-14 08:25:00|36830.71|36830.71|36845.28|36845.28|36853.45|36853.45|36790.51|36790.51|0
1610613000000|2021-01-14 08:30:00|36821.65|36821.65|36818.5|36818.5|36834.88|36834.88|36800.91|36800.91|0
1610613300000|2021-01-14 08:35:00|36819.75|36819.75|36891.28|36891.28|36891.28|36891.28|36819.75|36819.75|0
1610613600000|2021-01-14 08:40:00|36883.4|36883.4|36836.6|36836.6|36884.64|36884.64|36836.6|36836.6|0
1610613900000|2021-01-14 08:45:00|36844.48|36844.48|36863.87|36863.87|36885.74|36885.74|36844.48|36844.48|0
1610614200000|2021-01-14 08:50:00|36871.74|36871.74|36852.84|36852.84|36920.22|36920.22|36852.84|36852.84|0
1610614500000|2021-01-14 08:55:00|36844.96|36844.96|36868.12|36868.12|36876|36876|36836.6|36836.6|0
1610614800000|2021-01-14 09:00:00|36868.74|36868.74|36895.71|36895.71|36903.59|36903.59|36847.2|36847.2|0
1610615100000|2021-01-14 09:05:00|36903.59|36903.59|36927.98|36927.98|36927.98|36927.98|36889.83|36889.83|0
1610615400000|2021-01-14 09:10:00|36935.86|36935.86|36973.68|36973.68|36990.39|36990.39|36935.24|36935.24|0
1610615700000|2021-01-14 09:15:00|36989.43|36989.43|36953.44|36953.44|37023.77|37023.77|36953.44|36953.44|0
1610616000000|2021-01-14 09:20:00|36945.56|36945.56|36963.81|36963.81|36971.69|36971.69|36914.67|36914.67|0
1610616300000|2021-01-14 09:25:00|36971.69|36971.69|36987.11|36987.11|36994.08|36994.08|36947.43|36947.43|0
1610616600000|2021-01-14 09:30:00|37002.87|37002.87|36984.62|36984.62|37011.37|37011.37|36984.62|36984.62|0
1610616900000|2021-01-14 09:35:00|36976.75|36976.75|36971.35|36971.35|36994.99|36994.99|36955.6|36955.6|0
1610617200000|2021-01-14 09:40:00|36971.98|36971.98|36921.59|36921.59|36979.23|36979.23|36920.97|36920.97|0
1610617500000|2021-01-14 09:45:00|36922.21|36922.21|36867.35|36867.35|36930.72|36930.72|36867.35|36867.35|0
1610617800000|2021-01-14 09:50:00|36868.6|36868.6|36918.36|36918.36|36947.39|36947.39|36852.84|36852.84|0
1610618100000|2021-01-14 09:55:00|36910.48|36910.48|36881.39|36881.39|36910.48|36910.48|36873.51|36873.51|0
1610618400000|2021-01-14 10:00:00|36873.51|36873.51|36920.45|36920.45|36920.45|36920.45|36872.27|36872.27|0
1610618700000|2021-01-14 10:05:00|36921.7|36921.7|36937.46|36937.46|36959.85|36959.85|36920.45|36920.45|0
1610619000000|2021-01-14 10:10:00|36936.21|36936.21|36926.9|36926.9|36939.94|36939.94|36911.33|36911.33|0
1610619300000|2021-01-14 10:15:00|36926.42|36926.42|36902.93|36902.93|36933.2|36933.2|36895.05|36895.05|0
1610619600000|2021-01-14 10:20:00|36910.81|36910.81|36900.82|36900.82|36918.44|36918.44|36878.09|36878.09|0
1610619900000|2021-01-14 10:25:00|36916.58|36916.58|36934.53|36934.53|36935.16|36935.16|36893.9|36893.9|0
1610620200000|2021-01-14 10:30:00|36926.65|36926.65|36902.07|36902.07|36949.34|36949.34|36901.44|36901.44|0
1610620500000|2021-01-14 10:35:00|36894.19|36894.19|36885.98|36885.98|36894.19|36894.19|36862.34|36862.34|0
1610620800000|2021-01-14 10:40:00|36885.36|36885.36|36891.95|36891.95|36892.61|36892.61|36875.61|36875.61|0
1610621100000|2021-01-14 10:45:00|36884.07|36884.07|36911.44|36911.44|36911.44|36911.44|36883.45|36883.45|0
1610621400000|2021-01-14 10:50:00|36903.56|36903.56|36940.47|36940.47|36948.35|36948.35|36884.07|36884.07|0
1610621700000|2021-01-14 10:55:00|36932.59|36932.59|36979.24|36979.24|36987.12|36987.12|36922.85|36922.85|0
1610622000000|2021-01-14 11:00:00|36979.87|36979.87|36943.63|36943.63|36981.78|36981.78|36943.63|36943.63|0
1610622300000|2021-01-14 11:05:00|36943.15|36943.15|36950.55|36950.55|36959.05|36959.05|36935.41|36935.41|0
1610622600000|2021-01-14 11:10:00|36942.67|36942.67|36932.93|36932.93|36942.67|36942.67|36913.44|36913.44|0
1610622900000|2021-01-14 11:15:00|36934.17|36934.17|36942.96|36942.96|36942.96|36942.96|36918.12|36918.12|0
1610623200000|2021-01-14 11:20:00|36943.58|36943.58|36935.42|36935.42|36959.96|36959.96|36919.66|36919.66|0
1610623500000|2021-01-14 11:25:00|36927.54|36927.54|36918.42|36918.42|36927.54|36927.54|36910.54|36910.54|0
1610623800000|2021-01-14 11:30:00|36926.29|36926.29|36932.93|36932.93|36948.68|36948.68|36923.47|36923.47|0
1610624100000|2021-01-14 11:35:00|36940.81|36940.81|36947.44|36947.44|36947.44|36947.44|36924.43|36924.43|0
1610624400000|2021-01-14 11:40:00|36947.92|36947.92|37021.94|37021.94|37021.94|37021.94|36947.44|36947.44|0
1610624700000|2021-01-14 11:45:00|37022.56|37022.56|36987.52|36987.52|37031.06|37031.06|36987.52|36987.52|0
1610625000000|2021-01-14 11:50:00|36986.9|36986.9|37002.03|37002.03|37009.91|37009.91|36970.52|36970.52|0
1610625300000|2021-01-14 11:55:00|37009.91|37009.91|37012.4|37012.4|37043.91|37043.91|36994.15|36994.15|0
1610625600000|2021-01-14 12:00:00|37004.52|37004.52|36939.62|36939.62|37004.52|37004.52|36939.62|36939.62|0
1610625900000|2021-01-14 12:05:00|36963.26|36963.26|36931.26|36931.26|36963.26|36963.26|36929.69|36929.69|0
1610626200000|2021-01-14 12:10:00|36930.79|36930.79|36933.27|36933.27|36941.63|36941.63|36922.91|36922.91|0
1610626500000|2021-01-14 12:15:00|36932.65|36932.65|36937.42|36937.42|36939.91|36939.91|36921.66|36921.66|0
1610626800000|2021-01-14 12:20:00|36929.54|36929.54|36913.16|36913.16|36937.42|36937.42|36913.16|36913.16|0
1610627100000|2021-01-14 12:25:00|36921.66|36921.66|36906.52|36906.52|36921.66|36921.66|36906.52|36906.52|0
1610627400000|2021-01-14 12:30:00|36914.4|36914.4|36906.38|36906.38|36930.64|36930.64|36906.38|36906.38|0
1610627700000|2021-01-14 12:35:00|36890.62|36890.62|36883.84|36883.84|36898.5|36898.5|36875.96|36875.96|0
1610628000000|2021-01-14 12:40:00|36891.72|36891.72|36863.46|36863.46|36894.97|36894.97|36862.21|36862.21|0
1610628300000|2021-01-14 12:45:00|36871.34|36871.34|36866.09|36866.09|36873.2|36873.2|36864.85|36864.85|0
1610628600000|2021-01-14 12:50:00|36873.97|36873.97|36836.71|36836.71|36873.97|36873.97|36836.71|36836.71|0
1610628900000|2021-01-14 12:55:00|36828.83|36828.83|36864.08|36864.08|36864.08|36864.08|36828.83|36828.83|0
1610629200000|2021-01-14 13:00:00|36871.96|36871.96|36880.27|36880.27|36888.15|36888.15|36864.85|36864.85|0
1610629500000|2021-01-14 13:05:00|36880.89|36880.89|36939.77|36939.77|36941.02|36941.02|36873.01|36873.01|0
1610629800000|2021-01-14 13:10:00|36940.25|36940.25|36948.94|36948.94|36958.69|36958.69|36940.25|36940.25|0
1610630100000|2021-01-14 13:15:00|36941.06|36941.06|36945.17|36945.17|36953.04|36953.04|36931.32|36931.32|0
1610630400000|2021-01-14 13:20:00|36953.04|36953.04|36936.67|36936.67|36960.92|36960.92|36936.67|36936.67|0
1610630700000|2021-01-14 13:25:00|36935.42|36935.42|36952.28|36952.28|36968.04|36968.04|36927.4|36927.4|0
1610631000000|2021-01-14 13:30:00|36944.4|36944.4|36950.89|36950.89|36969.28|36969.28|36943.01|36943.01|0
1610631300000|2021-01-14 13:35:00|36950.41|36950.41|36950.41|36950.41|36960.16|36960.16|36944.4|36944.4|0
1610631600000|2021-01-14 13:40:00|36942.54|36942.54|36940.81|36940.81|36950.41|36950.41|36934.03|36934.03|0
1610631900000|2021-01-14 13:45:00|36932.93|36932.93|36942.68|36942.68|36949.94|36949.94|36917.18|36917.18|0
1610632200000|2021-01-14 13:50:00|36934.8|36934.8|36919.81|36919.81|36935.28|36935.28|36919.52|36919.52|0
1610632500000|2021-01-14 13:55:00|36911.93|36911.93|36880.42|36880.42|36911.93|36911.93|36872.54|36872.54|0
1610632800000|2021-01-14 14:00:00|36881.37|36881.37|36895.89|36895.89|36934.66|36934.66|36878.89|36878.89|0
1610633100000|2021-01-14 14:05:00|36888.01|36888.01|36934.47|36934.47|36935.9|36935.9|36886.14|36886.14|0
1610633400000|2021-01-14 14:10:00|36926.59|36926.59|36908.02|36908.02|36927.07|36927.07|36907.39|36907.39|0
1610633700000|2021-01-14 14:15:00|36915.9|36915.9|36882.85|36882.85|36925.69|36925.69|36882.85|36882.85|0
1610634000000|2021-01-14 14:20:00|36883.14|36883.14|36889.59|36889.59|36889.59|36889.59|36867.38|36867.38|0
1610634300000|2021-01-14 14:25:00|36881.71|36881.71|36834.77|36834.77|36898.42|36898.42|36834.77|36834.77|0
1610634600000|2021-01-14 14:30:00|36842.65|36842.65|36803.58|36803.58|36844.22|36844.22|36741.8|36741.8|0
1610634900000|2021-01-14 14:35:00|36811.46|36811.46|36775.74|36775.74|36811.46|36811.46|36752.1|36752.1|0
1610635200000|2021-01-14 14:40:00|36767.86|36767.86|36758.4|36758.4|36767.86|36767.86|36742.17|36742.17|0
1610635500000|2021-01-14 14:45:00|36759.03|36759.03|36809.89|36809.89|36809.89|36809.89|36752.25|36752.25|0
1610635800000|2021-01-14 14:50:00|36802.01|36802.01|36889.53|36889.53|36889.53|36889.53|36802.01|36802.01|0
1610636100000|2021-01-14 14:55:00|36888.95|36888.95|36853.23|36853.23|36896.35|36896.35|36836.99|36836.99|0
1610636400000|2021-01-14 15:00:00|36852.6|36852.6|36855.92|36855.92|36885.57|36885.57|36822.33|36822.33|0
1610636700000|2021-01-14 15:05:00|36863.8|36863.8|36829.03|36829.03|36863.8|36863.8|36827.78|36827.78|0
1610637000000|2021-01-14 15:10:00|36830.27|36830.27|36807.59|36807.59|36830.27|36830.27|36797.99|36797.99|0
1610637300000|2021-01-14 15:15:00|36808.21|36808.21|36827.49|36827.49|36845.74|36845.74|36781.28|36781.28|0
1610637600000|2021-01-14 15:20:00|36835.37|36835.37|36834.89|36834.89|36867.51|36867.51|36834.89|36834.89|0
1610637900000|2021-01-14 15:25:00|36827.01|36827.01|36798.55|36798.55|36834.89|36834.89|36783.7|36783.7|0
1610638200000|2021-01-14 15:30:00|36806.43|36806.43|36784.37|36784.37|36815.55|36815.55|36784.37|36784.37|0
1610638500000|2021-01-14 15:35:00|36776.49|36776.49|36776.34|36776.34|36793.34|36793.34|36760.44|36760.44|0
1610638800000|2021-01-14 15:40:00|36784.22|36784.22|36839.43|36839.43|36839.43|36839.43|36783.6|36783.6|0
1610639100000|2021-01-14 15:45:00|36840.05|36840.05|36895.06|36895.06|36895.06|36895.06|36819.61|36819.61|0
1610639400000|2021-01-14 15:50:00|36902.94|36902.94|36897.08|36897.08|36921.62|36921.62|36872.05|36872.05|0
1610639700000|2021-01-14 15:55:00|36895.83|36895.83|36847.75|36847.75|36897.7|36897.7|36847.27|36847.27|0
1610640000000|2021-01-14 16:00:00|36847.12|36847.12|36821.33|36821.33|36865.08|36865.08|36820.71|36820.71|0
1610640300000|2021-01-14 16:05:00|36829.21|36829.21|36854.71|36854.71|36869.85|36869.85|36829.21|36829.21|0
1610640600000|2021-01-14 16:10:00|36855.19|36855.19|36870.8|36870.8|36878.97|36878.97|36846.98|36846.98|0
1610640900000|2021-01-14 16:15:00|36878.68|36878.68|36854.24|36854.24|36889.05|36889.05|36847.93|36847.93|0
1610641200000|2021-01-14 16:20:00|36855.48|36855.48|36855.81|36855.81|36879.45|36879.45|36847.6|36847.6|0
1610641500000|2021-01-14 16:25:00|36863.69|36863.69|36794.31|36794.31|36864.93|36864.93|36785.19|36785.19|0
1610698500000|2021-01-15 08:15:00|36930.01|36930.01|36941.56|36941.56|36965.82|36965.82|36913.78|36913.78|0
1610698800000|2021-01-15 08:20:00|36933.68|36933.68|36876.37|36876.37|36949.44|36949.44|36868.49|36868.49|0
1610699100000|2021-01-15 08:25:00|36868.49|36868.49|36923.35|36923.35|36948.24|36948.24|36868.49|36868.49|0
1610699400000|2021-01-15 08:30:00|36907.6|36907.6|36858.83|36858.83|36923.35|36923.35|36851.57|36851.57|0
1610699700000|2021-01-15 08:35:00|36866.71|36866.71|36866.71|36866.71|36897.6|36897.6|36850.95|36850.95|0
1610700000000|2021-01-15 08:40:00|36862.97|36862.97|36866.27|36866.27|36880.6|36880.6|36860.26|36860.26|0
1610700300000|2021-01-15 08:45:00|36874.15|36874.15|36906.15|36906.15|36914.03|36914.03|36866.13|36866.13|0
1610700600000|2021-01-15 08:50:00|36914.03|36914.03|36949.17|36949.17|36955.62|36955.62|36914.03|36914.03|0
1610700900000|2021-01-15 08:55:00|36964.93|36964.93|36912.26|36912.26|36968.04|36968.04|36895.26|36895.26|0
1610701200000|2021-01-15 09:00:00|36920.14|36920.14|36995.4|36995.4|36995.4|36995.4|36911.02|36911.02|0
1610701500000|2021-01-15 09:05:00|37003.28|37003.28|37003.14|37003.14|37026.92|37026.92|36985.04|36985.04|0
1610701800000|2021-01-15 09:10:00|36995.26|36995.26|36975.35|36975.35|37005|37005|36972.87|36972.87|0
1610702100000|2021-01-15 09:15:00|36974.88|36974.88|36935.72|36935.72|36978.8|36978.8|36935.72|36935.72|0
1610702400000|2021-01-15 09:20:00|36927.84|36927.84|36910.42|36910.42|36937.58|36937.58|36908.55|36908.55|0
1610702700000|2021-01-15 09:25:00|36911.66|36911.66|36932.39|36932.39|36946.29|36946.29|36911.66|36911.66|0
1610703000000|2021-01-15 09:30:00|36931.77|36931.77|36919.55|36919.55|36937.18|36937.18|36904.42|36904.42|0
1610703300000|2021-01-15 09:35:00|36918.6|36918.6|36940.1|36940.1|36963.74|36963.74|36918.6|36918.6|0
1610703600000|2021-01-15 09:40:00|36947.98|36947.98|36997.73|36997.73|36997.73|36997.73|36940.1|36940.1|0
1610703900000|2021-01-15 09:45:00|36989.85|36989.85|36983.22|36983.22|37006.85|37006.85|36967.46|36967.46|0
1610704200000|2021-01-15 09:50:00|36981.97|36981.97|37017.22|37017.22|37017.22|37017.22|36967.46|36967.46|0
1610704500000|2021-01-15 09:55:00|37025.1|37025.1|37071.75|37071.75|37079.63|37079.63|37025.1|37025.1|0
1610704800000|2021-01-15 10:00:00|37079.63|37079.63|37061.38|37061.38|37080.87|37080.87|37055.99|37055.99|0
1610705100000|2021-01-15 10:05:00|37060.76|37060.76|37069.89|37069.89|37085.64|37085.64|37060.76|37060.76|0
1610705400000|2021-01-15 10:10:00|37067.97|37067.97|37067.5|37067.5|37067.97|37067.97|37066.54|37066.54|0
1610705700000|2021-01-15 10:15:00|37060.03|37060.03|37013.32|37013.32|37092.17|37092.17|37013.32|37013.32|0
1610706000000|2021-01-15 10:20:00|37020.58|37020.58|37044.84|37044.84|37044.84|37044.84|36993.84|36993.84|0
1610706300000|2021-01-15 10:25:00|37046.08|37046.08|37078.84|37078.84|37080.09|37080.09|37037.73|37037.73|0
1610706600000|2021-01-15 10:30:00|37086.72|37086.72|37112.84|37112.84|37112.84|37112.84|37086.72|37086.72|0
1610706900000|2021-01-15 10:35:00|37113.14|37113.14|37119.15|37119.15|37137.4|37137.4|37113.14|37113.14|0
1610707200000|2021-01-15 10:40:00|37127.03|37127.03|37136.96|37136.96|37153.97|37153.97|37118.67|37118.67|0
1610707500000|2021-01-15 10:45:00|37136.34|37136.34|37171.39|37171.39|37190.25|37190.25|37136.34|37136.34|0
1610707800000|2021-01-15 10:50:00|37170.76|37170.76|37210.45|37210.45|37218.95|37218.95|37170.76|37170.76|0
1610708100000|2021-01-15 10:55:00|37202.57|37202.57|37189.72|37189.72|37223.1|37223.1|37184.33|37184.33|0
1610708400000|2021-01-15 11:00:00|37189.1|37189.1|37225.42|37225.42|37228.49|37228.49|37189.1|37189.1|0
1610708700000|2021-01-15 11:05:00|37224.8|37224.8|37167.59|37167.59|37224.8|37224.8|37167.59|37167.59|0
1610709000000|2021-01-15 11:10:00|37159.71|37159.71|37151.29|37151.29|37167.59|37167.59|37127.57|37127.57|0
1610709300000|2021-01-15 11:15:00|37142.17|37142.17|37074.78|37074.78|37157.3|37157.3|37064.42|37064.42|0
1610709600000|2021-01-15 11:20:00|37074.16|37074.16|37101.47|37101.47|37111.83|37111.83|37074.16|37074.16|0
1610709900000|2021-01-15 11:25:00|37102.71|37102.71|37116.6|37116.6|37126.35|37126.35|37094.83|37094.83|0
1610710200000|2021-01-15 11:30:00|37108.72|37108.72|37117.85|37117.85|37125.73|37125.73|37085.71|37085.71|0
1610710500000|2021-01-15 11:35:00|37117.23|37117.23|37168.09|37168.09|37175.97|37175.97|37109.05|37109.05|0
1610710800000|2021-01-15 11:40:00|37168.71|37168.71|37224.96|37224.96|37224.96|37224.96|37168.71|37168.71|0
1610711100000|2021-01-15 11:45:00|37217.08|37217.08|37186.12|37186.12|37217.08|37217.08|37176.81|37176.81|0
1610711400000|2021-01-15 11:50:00|37194|37194|37216.73|37216.73|37217.31|37217.31|37184.88|37184.88|0
1610711700000|2021-01-15 11:55:00|37216.11|37216.11|37199.07|37199.07|37223.95|37223.95|37172.32|37172.32|0
1610712000000|2021-01-15 12:00:00|37191.81|37191.81|37161.62|37161.62|37193.09|37193.09|37153.74|37153.74|0
1610712300000|2021-01-15 12:05:00|37160.37|37160.37|37095.19|37095.19|37160.37|37160.37|37087.31|37087.31|0
1610712600000|2021-01-15 12:10:00|37087.31|37087.31|37043.14|37043.14|37087.93|37087.93|37040.66|37040.66|0
1610712900000|2021-01-15 12:15:00|37035.26|37035.26|37097.94|37097.94|37098.08|37098.08|37035.26|37035.26|0
1610713200000|2021-01-15 12:20:00|37096.07|37096.07|37064.5|37064.5|37101.19|37101.19|37057.24|37057.24|0
1610713500000|2021-01-15 12:25:00|37056.62|37056.62|37014.45|37014.45|37056.62|37056.62|37014.45|37014.45|0
1610713800000|2021-01-15 12:30:00|37022.33|37022.33|37066.07|37066.07|37071.47|37071.47|37012.58|37012.58|0
1610714100000|2021-01-15 12:35:00|37064.21|37064.21|37041.38|37041.38|37064.21|37064.21|37040.57|37040.57|0
1610714400000|2021-01-15 12:40:00|37040.76|37040.76|37055.9|37055.9|37066.27|37066.27|37039.52|37039.52|0
1610714700000|2021-01-15 12:45:00|37056.38|37056.38|37021.14|37021.14|37056.86|37056.86|37021.14|37021.14|0
1610715000000|2021-01-15 12:50:00|37019.27|37019.27|37023.85|37023.85|37038.8|37038.8|37000.79|37000.79|0
1610715300000|2021-01-15 12:55:00|37008.1|37008.1|36992|36992|37008.57|37008.57|36973.9|36973.9|0
1610715600000|2021-01-15 13:00:00|36999.88|36999.88|37038.86|37038.86|37038.86|37038.86|36999.88|36999.88|0
1610715900000|2021-01-15 13:05:00|37046.74|37046.74|37047.36|37047.36|37064.98|37064.98|37046.74|37046.74|0
1610716200000|2021-01-15 13:10:00|37046.12|37046.12|37040.92|37040.92|37054.95|37054.95|37037.62|37037.62|0
1610716500000|2021-01-15 13:15:00|37056.67|37056.67|37042.78|37042.78|37073.68|37073.68|37042.16|37042.16|0
1610716800000|2021-01-15 13:20:00|37050.66|37050.66|37036.59|37036.59|37061.47|37061.47|37036.59|37036.59|0
1610717100000|2021-01-15 13:25:00|37044.46|37044.46|37027.32|37027.32|37051.72|37051.72|37019.44|37019.44|0
1610717400000|2021-01-15 13:30:00|37019.44|37019.44|37011.27|37011.27|37020.68|37020.68|37003.06|37003.06|0
1610717700000|2021-01-15 13:35:00|37010.65|37010.65|36985.58|36985.58|37010.65|37010.65|36985.58|36985.58|0
1610718000000|2021-01-15 13:40:00|36993.46|36993.46|36976.89|36976.89|36994.7|36994.7|36961.13|36961.13|0
1610718300000|2021-01-15 13:45:00|36976.41|36976.41|36991.73|36991.73|37002.09|37002.09|36968.05|36968.05|0
1610718600000|2021-01-15 13:50:00|36999.61|36999.61|36970.87|36970.87|37020.01|37020.01|36970.87|36970.87|0
1610718900000|2021-01-15 13:55:00|36962.99|36962.99|37024.96|37024.96|37024.96|37024.96|36962.99|36962.99|0
1610719200000|2021-01-15 14:00:00|37025.44|37025.44|37027.3|37027.3|37042.44|37042.44|37018.18|37018.18|0
1610719500000|2021-01-15 14:05:00|37026.06|37026.06|37041.2|37041.2|37042.63|37042.63|36986.66|36986.66|0
1610719800000|2021-01-15 14:10:00|37033.32|37033.32|37028.11|37028.11|37043.11|37043.11|37003.23|37003.23|0
1610720100000|2021-01-15 14:15:00|37020.24|37020.24|36991.21|36991.21|37020.24|37020.24|36988.72|36988.72|0
1610720400000|2021-01-15 14:20:00|36999.09|36999.09|37010.07|37010.07|37017.33|37017.33|36998.46|36998.46|0
1610720700000|2021-01-15 14:25:00|37017.95|37017.95|37045.31|37045.31|37045.31|37045.31|37009.35|37009.35|0
1610721000000|2021-01-15 14:30:00|37044.06|37044.06|37110.06|37110.06|37110.39|37110.39|37044.06|37044.06|0
1610721300000|2021-01-15 14:35:00|37102.18|37102.18|37136.66|37136.66|37155.67|37155.67|37102.18|37102.18|0
1610721600000|2021-01-15 14:40:00|37136.04|37136.04|37117.79|37117.79|37176.05|37176.05|37109.91|37109.91|0
1610721900000|2021-01-15 14:45:00|37125.67|37125.67|37108.67|37108.67|37153.37|37153.37|37102.03|37102.03|0
1610722200000|2021-01-15 14:50:00|37116.55|37116.55|37093.61|37093.61|37132.34|37132.34|37093.61|37093.61|0
1610722500000|2021-01-15 14:55:00|37101.49|37101.49|37098.52|37098.52|37123.88|37123.88|37074.26|37074.26|0
1610722800000|2021-01-15 15:00:00|37106.4|37106.4|37137.69|37137.69|37210.95|37210.95|37106.4|37106.4|0
1610723100000|2021-01-15 15:05:00|37129.81|37129.81|37028.61|37028.61|37143.71|37143.71|37028.61|37028.61|0
1610723400000|2021-01-15 15:10:00|37029.23|37029.23|36987.08|36987.08|37086.3|37086.3|36979.2|36979.2|0
1610723700000|2021-01-15 15:15:00|36985.84|36985.84|36975.09|36975.09|36986.46|36986.46|36929.64|36929.64|0
1610724000000|2021-01-15 15:20:00|36982.97|36982.97|36957.18|36957.18|36997.82|36997.82|36955.31|36955.31|0
1610724300000|2021-01-15 15:25:00|36955.93|36955.93|36995.47|36995.47|37005.07|37005.07|36954.07|36954.07|0
1610724600000|2021-01-15 15:30:00|36995.76|36995.76|37045.34|37045.34|37053.84|37053.84|36979.53|36979.53|0
1610724900000|2021-01-15 15:35:00|37044.72|37044.72|37061.86|37061.86|37070.36|37070.36|37029.58|37029.58|0
1610725200000|2021-01-15 15:40:00|37062.48|37062.48|37035.18|37035.18|37099.93|37099.93|37026.34|37026.34|0
1610725500000|2021-01-15 15:45:00|37027.3|37027.3|37061.3|37061.3|37061.3|37061.3|37008.9|37008.9|0
1610725800000|2021-01-15 15:50:00|37069.18|37069.18|37043.2|37043.2|37070.42|37070.42|37043.2|37043.2|0
1610726100000|2021-01-15 15:55:00|37051.07|37051.07|37038.9|37038.9|37059.57|37059.57|37021.28|37021.28|0
1610726400000|2021-01-15 16:00:00|37039.52|37039.52|37011.84|37011.84|37039.52|37039.52|37000.86|37000.86|0
1610726700000|2021-01-15 16:05:00|37010.6|37010.6|37053.14|37053.14|37053.14|37053.14|36961.32|36961.32|0
1610727000000|2021-01-15 16:10:00|37052.52|37052.52|37081.9|37081.9|37087.62|37087.62|37042.16|37042.16|0
1610727300000|2021-01-15 16:15:00|37074.02|37074.02|37047.95|37047.95|37075.26|37075.26|37038.83|37038.83|0
1610727600000|2021-01-15 16:20:00|37055.83|37055.83|37045.42|37045.42|37072.21|37072.21|37029.37|37029.37|0
1610727900000|2021-01-15 16:25:00|37045.72|37045.72|37048.72|37048.72|37077.41|37077.41|37029.96|37029.96|0
1610957700000|2021-01-18 08:15:00|37115.54|37115.54|37119.27|37119.27|37164.06|37164.06|37108.91|37108.91|0
1610958000000|2021-01-18 08:20:00|37111.39|37111.39|37136.9|37136.9|37161.78|37161.78|37111.39|37111.39|0
1610958300000|2021-01-18 08:25:00|37135.65|37135.65|37166.55|37166.55|37166.55|37166.55|37127.77|37127.77|0
1610958600000|2021-01-18 08:30:00|37169.65|37169.65|37181.68|37181.68|37201.17|37201.17|37153.9|37153.9|0
1610958900000|2021-01-18 08:35:00|37173.8|37173.8|37143.92|37143.92|37181.06|37181.06|37132.54|37132.54|0
1610959200000|2021-01-18 08:40:00|37136.04|37136.04|37161.96|37161.96|37161.96|37161.96|37118.42|37118.42|0
1610959500000|2021-01-18 08:45:00|37169.84|37169.84|37154.09|37154.09|37177.72|37177.72|37138.33|37138.33|0
1610959800000|2021-01-18 08:50:00|37146.21|37146.21|37123|37123|37146.21|37146.21|37121.76|37121.76|0
1610960100000|2021-01-18 08:55:00|37130.88|37130.88|37136.48|37136.48|37141.25|37141.25|37099.99|37099.99|0
1610960400000|2021-01-18 09:00:00|37135.85|37135.85|37101.87|37101.87|37143.73|37143.73|37101.87|37101.87|0
1610960700000|2021-01-18 09:05:00|37086.11|37086.11|37062.77|37062.77|37094.28|37094.28|37031.25|37031.25|0
1610961000000|2021-01-18 09:10:00|37047.01|37047.01|37070.79|37070.79|37086.55|37086.55|37047.01|37047.01|0
1610961300000|2021-01-18 09:15:00|37071.41|37071.41|37072.03|37072.03|37072.03|37072.03|37048.4|37048.4|0
1610961600000|2021-01-18 09:20:00|37064.16|37064.16|37032.64|37032.64|37071.41|37071.41|37001.12|37001.12|0
1610961900000|2021-01-18 09:25:00|37024.76|37024.76|37045.91|37045.91|37087.17|37087.17|37024.76|37024.76|0
1610962200000|2021-01-18 09:30:00|37030.15|37030.15|37056.28|37056.28|37085.93|37085.93|37014.39|37014.39|0
1610962500000|2021-01-18 09:35:00|37058.14|37058.14|37095.82|37095.82|37095.82|37095.82|37052.65|37052.65|0
1610962800000|2021-01-18 09:40:00|37080.07|37080.07|37063.69|37063.69|37080.07|37080.07|37063.69|37063.69|0
1610963100000|2021-01-18 09:45:00|37055.81|37055.81|37030.78|37030.78|37055.81|37055.81|37012.54|37012.54|0
1610963400000|2021-01-18 09:50:00|37029.54|37029.54|37052.56|37052.56|37052.56|37052.56|37028.92|37028.92|0
1610963700000|2021-01-18 09:55:00|37044.68|37044.68|37008.19|37008.19|37044.68|37044.68|37008.19|37008.19|0
1610964000000|2021-01-18 10:00:00|36992.43|36992.43|37012.19|37012.19|37014.06|37014.06|36990.99|36990.99|0
1610964300000|2021-01-18 10:05:00|37011.57|37011.57|37029.81|37029.81|37029.81|37029.81|37010.95|37010.95|0
1610964600000|2021-01-18 10:10:00|37029.19|37029.19|37060.71|37060.71|37060.71|37060.71|37021.31|37021.31|0
1610964900000|2021-01-18 10:15:00|37068.59|37068.59|37054.69|37054.69|37076.47|37076.47|37054.69|37054.69|0
1610965500000|2021-01-18 10:25:00|37062.57|37062.57|37092.22|37092.22|37092.22|37092.22|37062.57|37062.57|0
1610965800000|2021-01-18 10:30:00|37092.85|37092.85|37110.47|37110.47|37118.35|37118.35|37091.6|37091.6|0
1610966100000|2021-01-18 10:35:00|37109.04|37109.04|37150.34|37150.34|37150.34|37150.34|37109.04|37109.04|0
1610966400000|2021-01-18 10:40:00|37158.22|37158.22|37165.48|37165.48|37166.1|37166.1|37142.46|37142.46|0
1610966700000|2021-01-18 10:45:00|37157.6|37157.6|37173.5|37173.5|37173.5|37173.5|37139.98|37139.98|0
1610967000000|2021-01-18 10:50:00|37181.38|37181.38|37174.08|37174.08|37181.38|37181.38|37173.31|37173.31|0
1610967300000|2021-01-18 10:55:00|37166.2|37166.2|37160.04|37160.04|37167.92|37167.92|37143.19|37143.19|0
1610967600000|2021-01-18 11:00:00|37159.42|37159.42|37150.3|37150.3|37159.42|37159.42|37150.3|37150.3|0
1610967900000|2021-01-18 11:05:00|37149.68|37149.68|37181.77|37181.77|37181.77|37181.77|37141.8|37141.8|0
1610968200000|2021-01-18 11:10:00|37182.4|37182.4|37194.82|37194.82|37203.32|37203.32|37176.38|37176.38|0
1610968500000|2021-01-18 11:15:00|37202.7|37202.7|37161.29|37161.29|37202.7|37202.7|37161.29|37161.29|0
1610968800000|2021-01-18 11:20:00|37169.17|37169.17|37193.43|37193.43|37193.43|37193.43|37169.17|37169.17|0
1610969100000|2021-01-18 11:25:00|37185.55|37185.55|37173.94|37173.94|37185.55|37185.55|37166.68|37166.68|0
1610969400000|2021-01-18 11:30:00|37158.18|37158.18|37147.01|37147.01|37158.18|37158.18|37136.64|37136.64|0
1610969700000|2021-01-18 11:35:00|37145.76|37145.76|37129.72|37129.72|37153.02|37153.02|37129.72|37129.72|0
1610970000000|2021-01-18 11:40:00|37130.96|37130.96|37153.16|37153.16|37165.11|37165.11|37130.96|37130.96|0
1610970300000|2021-01-18 11:45:00|37145.28|37145.28|37145.61|37145.61|37161.37|37161.37|37137.4|37137.4|0
1610970600000|2021-01-18 11:50:00|37137.73|37137.73|37148.73|37148.73|37164.19|37164.19|37137.73|37137.73|0
1610970900000|2021-01-18 11:55:00|37156.61|37156.61|37134.07|37134.07|37156.61|37156.61|37132.97|37132.97|0
1610971200000|2021-01-18 12:00:00|37132.2|37132.2|37126.05|37126.05|37133.3|37133.3|37117.54|37117.54|0
1610971500000|2021-01-18 12:05:00|37118.17|37118.17|37149.68|37149.68|37149.68|37149.68|37118.17|37118.17|0
1610971800000|2021-01-18 12:10:00|37150.3|37150.3|37160.05|37160.05|37167.93|37167.93|37150.3|37150.3|0
1610972100000|2021-01-18 12:15:00|37160.67|37160.67|37165.36|37165.36|37165.36|37165.36|37160.67|37160.67|0
1610972400000|2021-01-18 12:20:00|37165.83|37165.83|37133.26|37133.26|37166.31|37166.31|37118.13|37118.13|0
1610972700000|2021-01-18 12:25:00|37132.64|37132.64|37135.13|37135.13|37143.01|37143.01|37132.64|37132.64|0
1610973000000|2021-01-18 12:30:00|37143.01|37143.01|37198.02|37198.02|37198.02|37198.02|37143.01|37143.01|0
1610973300000|2021-01-18 12:35:00|37190.14|37190.14|37179.35|37179.35|37191.38|37191.38|37175.62|37175.62|0
1610973600000|2021-01-18 12:40:00|37179.83|37179.83|37180.93|37180.93|37196.21|37196.21|37179.83|37179.83|0
1610973900000|2021-01-18 12:45:00|37173.05|37173.05|37161.79|37161.79|37181.22|37181.22|37161.5|37161.5|0
1610974200000|2021-01-18 12:50:00|37161.17|37161.17|37205.19|37205.19|37214.5|37214.5|37159.93|37159.93|0
1610974500000|2021-01-18 12:55:00|37189.43|37189.43|37175.54|37175.54|37189.43|37189.43|37167.52|37167.52|0
1610974800000|2021-01-18 13:00:00|37167.66|37167.66|37168.91|37168.91|37168.91|37168.91|37159.78|37159.78|0
1610975100000|2021-01-18 13:05:00|37161.03|37161.03|37162.53|37162.53|37163.15|37163.15|37153.73|37153.73|0
1610975400000|2021-01-18 13:10:00|37161.1|37161.1|37155.23|37155.23|37161.39|37161.39|37153.22|37153.22|0
1610975700000|2021-01-18 13:15:00|37163.11|37163.11|37156.85|37156.85|37163.11|37163.11|37147.35|37147.35|0
1610976000000|2021-01-18 13:20:00|37157.47|37157.47|37165.2|37165.2|37165.2|37165.2|37148.82|37148.82|0
1610976300000|2021-01-18 13:25:00|37173.08|37173.08|37141.38|37141.38|37202.5|37202.5|37141.38|37141.38|0
1610976600000|2021-01-18 13:30:00|37125.62|37125.62|37139.51|37139.51|37140.13|37140.13|37117.74|37117.74|0
1610976900000|2021-01-18 13:35:00|37138.89|37138.89|37132.25|37132.25|37139.51|37139.51|37107.52|37107.52|0
1610977200000|2021-01-18 13:40:00|37124.37|37124.37|37115.87|37115.87|37124.37|37124.37|37099.2|37099.2|0
1610977500000|2021-01-18 13:45:00|37115.25|37115.25|37107.71|37107.71|37123.61|37123.61|37099.35|37099.35|0
1610977800000|2021-01-18 13:50:00|37084.07|37084.07|37075.71|37075.71|37084.07|37084.07|37075.71|37075.71|0
1610978100000|2021-01-18 13:55:00|37076.34|37076.34|37042.81|37042.81|37076.34|37076.34|37042.33|37042.33|0
1610978400000|2021-01-18 14:00:00|37043.43|37043.43|37083.31|37083.31|37083.31|37083.31|37043.43|37043.43|0
1610978700000|2021-01-18 14:05:00|37075.43|37075.43|37046.4|37046.4|37076.67|37076.67|37036.65|37036.65|0
1610979000000|2021-01-18 14:10:00|37047.02|37047.02|37052.33|37052.33|37052.33|37052.33|37047.02|37047.02|0
1610979300000|2021-01-18 14:15:00|37052.95|37052.95|37055.95|37055.95|37067.27|37067.27|37048.55|37048.55|0
1610979600000|2021-01-18 14:20:00|37056.91|37056.91|37063.35|37063.35|37063.97|37063.97|37054.52|37054.52|0
1610979900000|2021-01-18 14:25:00|37055.47|37055.47|37030.45|37030.45|37063.69|37063.69|37029.01|37029.01|0
1610980200000|2021-01-18 14:30:00|37029.83|37029.83|37019.32|37019.32|37037.71|37037.71|37018.51|37018.51|0
1610980500000|2021-01-18 14:35:00|37027.2|37027.2|36975.63|36975.63|37027.2|37027.2|36966.03|36966.03|0
1610980800000|2021-01-18 14:40:00|36974.2|36974.2|36975.3|36975.3|36981.12|36981.12|36957.48|36957.48|0
1610981100000|2021-01-18 14:45:00|36975.92|36975.92|36991.39|36991.39|36991.39|36991.39|36975.92|36975.92|0
1610981400000|2021-01-18 14:50:00|36990.14|36990.14|37004.37|37004.37|37012.39|37012.39|36986.37|36986.37|0
1610981700000|2021-01-18 14:55:00|36996.49|36996.49|36990.1|36990.1|37011.25|37011.25|36990.1|36990.1|0
1610982000000|2021-01-18 15:00:00|36982.22|36982.22|36963.17|36963.17|36991.05|36991.05|36959.54|36959.54|0
1610982300000|2021-01-18 15:05:00|36963.79|36963.79|36957.01|36957.01|36972.15|36972.15|36957.01|36957.01|0
1610982600000|2021-01-18 15:10:00|36964.89|36964.89|36947.89|36947.89|36972.77|36972.77|36947.89|36947.89|0
1610982900000|2021-01-18 15:15:00|36947.27|36947.27|36952.94|36952.94|36952.94|36952.94|36944.4|36944.4|0
1610983200000|2021-01-18 15:20:00|36951.7|36951.7|36936.79|36936.79|36952.32|36952.32|36935.79|36935.79|0
1610983500000|2021-01-18 15:25:00|36944.66|36944.66|36961.04|36961.04|36961.04|36961.04|36936.16|36936.16|0
1610983800000|2021-01-18 15:30:00|36984.68|36984.68|36978.67|36978.67|37008.94|37008.94|36976.47|36976.47|0
1610984100000|2021-01-18 15:35:00|36979.29|36979.29|37007.98|37007.98|37026.56|37026.56|36978.05|36978.05|0
1610984400000|2021-01-18 15:40:00|37000.1|37000.1|36993.66|36993.66|37017.91|37017.91|36993.66|36993.66|0
1610984700000|2021-01-18 15:45:00|36993.03|36993.03|36985.93|36985.93|36994.76|36994.76|36985.93|36985.93|0
1610985000000|2021-01-18 15:50:00|36984.97|36984.97|36986.69|36986.69|36987.65|36987.65|36969.69|36969.69|0
1610985300000|2021-01-18 15:55:00|36986.22|36986.22|36970.27|36970.27|37003.84|37003.84|36970.27|36970.27|0
1610985600000|2021-01-18 16:00:00|36969.65|36969.65|36991.27|36991.27|36991.27|36991.27|36969.17|36969.17|0
1610985900000|2021-01-18 16:05:00|36990.98|36990.98|36979.14|36979.14|36999.48|36999.48|36976.65|36976.65|0
1610986200000|2021-01-18 16:10:00|36977.89|36977.89|36990.73|36990.73|37009.74|37009.74|36977.89|36977.89|0
1610986500000|2021-01-18 16:15:00|36989.78|36989.78|37018.06|37018.06|37018.06|37018.06|36988.34|36988.34|0
1610986800000|2021-01-18 16:20:00|37016.81|37016.81|37018.16|37018.16|37027|37027|37000.68|37000.68|0
1610987100000|2021-01-18 16:25:00|37026.04|37026.04|37067.01|37067.01|37076.75|37076.75|37026.04|37026.04|0
1611044100000|2021-01-19 08:15:00|37280.23|37280.23|37211.76|37211.76|37343.12|37343.12|37195.42|37195.42|0
1611044400000|2021-01-19 08:20:00|37219.62|37219.62|37217.34|37217.34|37237.82|37237.82|37190.66|37190.66|0
1611044700000|2021-01-19 08:25:00|37201.62|37201.62|37244.57|37244.57|37244.57|37244.57|37170.17|37170.17|0
1611045000000|2021-01-19 08:30:00|37228.84|37228.84|37225.81|37225.81|37253.63|37253.63|37212.57|37212.57|0
1611045300000|2021-01-19 08:35:00|37233.67|37233.67|37176.35|37176.35|37233.67|37233.67|37149.67|37149.67|0
1611045600000|2021-01-19 08:40:00|37184.21|37184.21|37169.97|37169.97|37194.17|37194.17|37160.87|37160.87|0
1611045900000|2021-01-19 08:45:00|37177.83|37177.83|37103.2|37103.2|37177.83|37177.83|37087.47|37087.47|0
1611046200000|2021-01-19 08:50:00|37095.33|37095.33|37121.57|37121.57|37129.43|37129.43|37064.18|37064.18|0
1611046500000|2021-01-19 08:55:00|37129.43|37129.43|37104.61|37104.61|37129.43|37129.43|37067.16|37067.16|0
1611046800000|2021-01-19 09:00:00|37096.75|37096.75|37097.57|37097.57|37097.57|37097.57|37029.72|37029.72|0
1611047100000|2021-01-19 09:05:00|37081.85|37081.85|37084.33|37084.33|37097.57|37097.57|37075.85|37075.85|0
1611047400000|2021-01-19 09:10:00|37092.19|37092.19|37101.41|37101.41|37108.69|37108.69|37085.99|37085.99|0
1611047700000|2021-01-19 09:15:00|37077.82|37077.82|37104.51|37104.51|37104.51|37104.51|37059|37059|0
1611048000000|2021-01-19 09:20:00|37103.89|37103.89|37093.05|37093.05|37113.56|37113.56|37087.49|37087.49|0
1611048300000|2021-01-19 09:25:00|37091.81|37091.81|37051.88|37051.88|37107.53|37107.53|37050.64|37050.64|0
1611048600000|2021-01-19 09:30:00|37067.6|37067.6|37093.67|37093.67|37093.67|37093.67|37067.6|37067.6|0
1611048900000|2021-01-19 09:35:00|37092.43|37092.43|37085.83|37085.83|37102.15|37102.15|37068.25|37068.25|0
1611049200000|2021-01-19 09:40:00|37087.07|37087.07|37063.53|37063.53|37087.07|37087.07|37060.63|37060.63|0
1611049500000|2021-01-19 09:45:00|37064.77|37064.77|37075.73|37075.73|37083.59|37083.59|37064.15|37064.15|0
1611049800000|2021-01-19 09:50:00|37067.87|37067.87|37098.9|37098.9|37098.9|37098.9|37044.29|37044.29|0
1611050100000|2021-01-19 09:55:00|37099.52|37099.52|37120.03|37120.03|37120.65|37120.65|37091.06|37091.06|0
1611050400000|2021-01-19 10:00:00|37112.17|37112.17|37089.6|37089.6|37127.89|37127.89|37070.36|37070.36|0
1611050700000|2021-01-19 10:05:00|37073.87|37073.87|37066.01|37066.01|37074.49|37074.49|37050.29|37050.29|0
1611051000000|2021-01-19 10:10:00|37081.74|37081.74|37087.74|37087.74|37089.6|37089.6|37073.87|37073.87|0
1611051300000|2021-01-19 10:15:00|37079.87|37079.87|37091.42|37091.42|37096.81|37096.81|37079.87|37079.87|0
1611051600000|2021-01-19 10:20:00|37083.56|37083.56|37085.46|37085.46|37085.46|37085.46|37069.73|37069.73|0
1611051900000|2021-01-19 10:25:00|37086.7|37086.7|37099.36|37099.36|37099.36|37099.36|37077.59|37077.59|0
1611052200000|2021-01-19 10:30:00|37091.5|37091.5|37122.32|37122.32|37122.32|37122.32|37091.5|37091.5|0
1611052500000|2021-01-19 10:35:00|37122.94|37122.94|37114.46|37114.46|37122.94|37122.94|37098.74|37098.74|0
1611052800000|2021-01-19 10:40:00|37106.6|37106.6|37093.36|37093.36|37107.22|37107.22|37090.88|37090.88|0
1611053100000|2021-01-19 10:45:00|37085.5|37085.5|37105.51|37105.51|37106.11|37106.11|37084.25|37084.25|0
1611053400000|2021-01-19 10:50:00|37106.11|37106.11|37129.09|37129.09|37129.71|37129.71|37106.11|37106.11|0
1611053700000|2021-01-19 10:55:00|37129.71|37129.71|37136.33|37136.33|37148.53|37148.53|37129.71|37129.71|0
1611054000000|2021-01-19 11:00:00|37144.19|37144.19|37194.46|37194.46|37194.46|37194.46|37144.19|37144.19|0
1611054300000|2021-01-19 11:05:00|37186.6|37186.6|37195.7|37195.7|37195.7|37195.7|37178.74|37178.74|0
1611054600000|2021-01-19 11:10:00|37196.91|37196.91|37203.74|37203.74|37203.74|37203.74|37190.29|37190.29|0
1611054900000|2021-01-19 11:15:00|37202.5|37202.5|37228.99|37228.99|37228.99|37228.99|37201.28|37201.28|0
1611055200000|2021-01-19 11:20:00|37236.85|37236.85|37198.15|37198.15|37244.7|37244.7|37198.15|37198.15|0
1611055500000|2021-01-19 11:25:00|37190.29|37190.29|37190.32|37190.32|37206.63|37206.63|37188.46|37188.46|0
1611055800000|2021-01-19 11:30:00|37191.53|37191.53|37204.77|37204.77|37204.77|37204.77|37189.05|37189.05|0
1611056100000|2021-01-19 11:35:00|37206.63|37206.63|37216.77|37216.77|37216.77|37216.77|37186.57|37186.57|0
1611056400000|2021-01-19 11:40:00|37232.5|37232.5|37222.15|37222.15|37232.5|37232.5|37214.29|37214.29|0
1611056700000|2021-01-19 11:45:00|37230.01|37230.01|37206.43|37206.43|37237.88|37237.88|37206.43|37206.43|0
1611057000000|2021-01-19 11:50:00|37198.57|37198.57|37193.81|37193.81|37206.43|37206.43|37190.09|37190.09|0
1611057300000|2021-01-19 11:55:00|37185.95|37185.95|37189.51|37189.51|37191.33|37191.33|37159.89|37159.89|0
1611057600000|2021-01-19 12:00:00|37188.89|37188.89|37191.69|37191.69|37191.69|37191.69|37181.03|37181.03|0
1611057900000|2021-01-19 12:05:00|37191.07|37191.07|37150.53|37150.53|37191.07|37191.07|37150.53|37150.53|0
1611058200000|2021-01-19 12:10:00|37148.67|37148.67|37131.74|37131.74|37148.67|37148.67|37123.26|37123.26|0
1611058500000|2021-01-19 12:15:00|37123.88|37123.88|37147.47|37147.47|37155.33|37155.33|37123.26|37123.26|0
1611058800000|2021-01-19 12:20:00|37155.33|37155.33|37171.05|37171.05|37171.05|37171.05|37155.33|37155.33|0
1611059100000|2021-01-19 12:25:00|37163.19|37163.19|37160.73|37160.73|37163.19|37163.19|37153.47|37153.47|0
1611059400000|2021-01-19 12:30:00|37152.86|37152.86|37148.54|37148.54|37152.86|37152.86|37136.52|37136.52|0
1611059700000|2021-01-19 12:35:00|37156.4|37156.4|37155.16|37155.16|37156.4|37156.4|37139.43|37139.43|0
1611060000000|2021-01-19 12:40:00|37153.94|37153.94|37153.98|37153.98|37167.84|37167.84|37152.12|37152.12|0
1611060300000|2021-01-19 12:45:00|37161.84|37161.84|37153.98|37153.98|37161.84|37161.84|37137.64|37137.64|0
1611060600000|2021-01-19 12:50:00|37169.7|37169.7|37195.48|37195.48|37195.48|37195.48|37169.7|37169.7|0
1611060900000|2021-01-19 12:55:00|37187.62|37187.62|37186.99|37186.99|37187.62|37187.62|37179.13|37179.13|0
1611061200000|2021-01-19 13:00:00|37185.13|37185.13|37186.97|37186.97|37193|37193|37178.49|37178.49|0
1611061500000|2021-01-19 13:05:00|37179.11|37179.11|37154.28|37154.28|37186.97|37186.97|37154.28|37154.28|0
1611061800000|2021-01-19 13:10:00|37152.42|37152.42|37169.88|37169.88|37169.88|37169.88|37152.42|37152.42|0
1611062100000|2021-01-19 13:15:00|37170.5|37170.5|37161.93|37161.93|37170.5|37170.5|37145.06|37145.06|0
1611062400000|2021-01-19 13:20:00|37160.07|37160.07|37166.69|37166.69|37175.17|37175.17|37156.35|37156.35|0
1611062700000|2021-01-19 13:25:00|37174.55|37174.55|37171.48|37171.48|37174.55|37174.55|37164.83|37164.83|0
1611063000000|2021-01-19 13:30:00|37179.34|37179.34|37170.24|37170.24|37179.34|37179.34|37162.38|37162.38|0
1611063300000|2021-01-19 13:35:00|37171.48|37171.48|37172.73|37172.73|37175.19|37175.19|37155.77|37155.77|0
1611063600000|2021-01-19 13:40:00|37173.35|37173.35|37165.47|37165.47|37173.35|37173.35|37163.01|37163.01|0
1611063900000|2021-01-19 13:45:00|37157.6|37157.6|37175.78|37175.78|37175.78|37175.78|37143.1|37143.1|0
1611064200000|2021-01-19 13:50:00|37175.16|37175.16|37159.47|37159.47|37175.78|37175.78|37157.62|37157.62|0
1611064500000|2021-01-19 13:55:00|37158.22|37158.22|37155.71|37155.71|37160.09|37160.09|37148.5|37148.5|0
1611064800000|2021-01-19 14:00:00|37163.57|37163.57|37162.95|37162.95|37164.19|37164.19|37155.71|37155.71|0
1611065100000|2021-01-19 14:05:00|37162.33|37162.33|37168.21|37168.21|37176.07|37176.07|37157.9|37157.9|0
1611065400000|2021-01-19 14:10:00|37165.73|37165.73|37179.01|37179.01|37179.01|37179.01|37157.25|37157.25|0
1611065700000|2021-01-19 14:15:00|37186.87|37186.87|37213.97|37213.97|37213.97|37213.97|37183.15|37183.15|0
1611066000000|2021-01-19 14:20:00|37212.73|37212.73|37199.88|37199.88|37219.35|37219.35|37199.88|37199.88|0
1611066300000|2021-01-19 14:25:00|37192.02|37192.02|37183.96|37183.96|37200.5|37200.5|37169.48|37169.48|0
1611066600000|2021-01-19 14:30:00|37191.82|37191.82|37141.3|37141.3|37225.12|37225.12|37097.65|37097.65|0
1611066900000|2021-01-19 14:35:00|37140.06|37140.06|37177.42|37177.42|37183.42|37183.42|37106.13|37106.13|0
1611067200000|2021-01-19 14:40:00|37178|37178|37158.6|37158.6|37197.31|37197.31|37150.74|37150.74|0
1611067500000|2021-01-19 14:45:00|37157.36|37157.36|37170.63|37170.63|37198.52|37198.52|37157.36|37157.36|0
1611067800000|2021-01-19 14:50:00|37162.77|37162.77|37143.95|37143.95|37163.98|37163.98|37122.2|37122.2|0
1611068100000|2021-01-19 14:55:00|37144.57|37144.57|37250.9|37250.9|37250.9|37250.9|37130.72|37130.72|0
1611068400000|2021-01-19 15:00:00|37243.04|37243.04|37145.81|37145.81|37245.52|37245.52|37143.95|37143.95|0
1611068700000|2021-01-19 15:05:00|37145.19|37145.19|37183.48|37183.48|37191.34|37191.34|37114.39|37114.39|0
1611069000000|2021-01-19 15:10:00|37182.86|37182.86|37172.31|37172.31|37189.94|37189.94|37160.97|37160.97|0
1611069300000|2021-01-19 15:15:00|37171.69|37171.69|37205.42|37205.42|37207.28|37207.28|37171.69|37171.69|0
1611069600000|2021-01-19 15:20:00|37204.8|37204.8|37197.56|37197.56|37227.76|37227.76|37197.56|37197.56|0
1611069900000|2021-01-19 15:25:00|37205.42|37205.42|37225.19|37225.19|37233.05|37233.05|37190.32|37190.32|0
1611070200000|2021-01-19 15:30:00|37224.57|37224.57|37214.85|37214.85|37239.67|37239.67|37206.37|37206.37|0
1611070500000|2021-01-19 15:35:00|37222.71|37222.71|37155.64|37155.64|37234.25|37234.25|37147.78|37147.78|0
1611070800000|2021-01-19 15:40:00|37147.78|37147.78|37176.33|37176.33|37176.33|37176.33|37139.92|37139.92|0
1611071100000|2021-01-19 15:45:00|37177.54|37177.54|37174.59|37174.59|37186.79|37186.79|37157.64|37157.64|0
1611071400000|2021-01-19 15:50:00|37172.11|37172.11|37192.79|37192.79|37192.79|37192.79|37172.11|37172.11|0
1611071700000|2021-01-19 15:55:00|37200.65|37200.65|37188.06|37188.06|37225.46|37225.46|37184.34|37184.34|0
1611072000000|2021-01-19 16:00:00|37180.2|37180.2|37236.49|37236.49|37237.73|37237.73|37171.69|37171.69|0
1611072300000|2021-01-19 16:05:00|37228.63|37228.63|37178.34|37178.34|37229.25|37229.25|37176.48|37176.48|0
1611072600000|2021-01-19 16:10:00|37186.2|37186.2|37137.17|37137.17|37201.92|37201.92|37137.17|37137.17|0
1611072900000|2021-01-19 16:15:00|37136.55|37136.55|37142.11|37142.11|37164.48|37164.48|37128.69|37128.69|0
1611073200000|2021-01-19 16:20:00|37141.49|37141.49|37119.59|37119.59|37149.97|37149.97|37111.11|37111.11|0
1611073500000|2021-01-19 16:25:00|37120.21|37120.21|37153.26|37153.26|37163.84|37163.84|37119.3|37119.3|0
1611130500000|2021-01-20 08:15:00|36867.71|36867.71|36765.28|36765.28|36900.81|36900.81|36765.28|36765.28|0
1611130800000|2021-01-20 08:20:00|36764.67|36764.67|36819.82|36819.82|36847.09|36847.09|36764.17|36764.17|0
1611131100000|2021-01-20 08:25:00|36811.96|36811.96|36799.76|36799.76|36858.29|36858.29|36771.17|36771.17|0
1611131400000|2021-01-20 08:30:00|36797.28|36797.28|36922.48|36922.48|36959.29|36959.29|36797.28|36797.28|0
1611131700000|2021-01-20 08:35:00|36924.3|36924.3|37003.19|37003.19|37003.19|37003.19|36924.3|36924.3|0
1611132000000|2021-01-20 08:40:00|37003.8|37003.8|37083.77|37083.77|37092.25|37092.25|36975.56|36975.56|0
1611132300000|2021-01-20 08:45:00|37084.06|37084.06|37027.27|37027.27|37122.1|37122.1|37015.07|37015.07|0
1611132600000|2021-01-20 08:50:00|37027.89|37027.89|36963.14|36963.14|37031.02|37031.02|36947.99|36947.99|0
1611132900000|2021-01-20 08:55:00|36955.27|36955.27|36973.3|36973.3|36988.74|36988.74|36955.27|36955.27|0
1611133200000|2021-01-20 09:00:00|36981.16|36981.16|36939.27|36939.27|36981.16|36981.16|36917.98|36917.98|0
1611133500000|2021-01-20 09:05:00|36939.88|36939.88|36864.91|36864.91|36939.88|36939.88|36864.6|36864.6|0
1611133800000|2021-01-20 09:10:00|36866.46|36866.46|36882.42|36882.42|36912.01|36912.01|36866.46|36866.46|0
1611134100000|2021-01-20 09:15:00|36883.04|36883.04|36885.96|36885.96|36927.73|36927.73|36883.04|36883.04|0
1611134400000|2021-01-20 09:20:00|36893.82|36893.82|36872.07|36872.07|36902.91|36902.91|36870.85|36870.85|0
1611134700000|2021-01-20 09:25:00|36864.21|36864.21|36888.85|36888.85|36888.85|36888.85|36852|36852|0
1611135000000|2021-01-20 09:30:00|36896.72|36896.72|36879.13|36879.13|36903.34|36903.34|36860.93|36860.93|0
1611135300000|2021-01-20 09:35:00|36855.55|36855.55|36863.41|36863.41|36863.41|36863.41|36831.35|36831.35|0
1611135600000|2021-01-20 09:40:00|36864.03|36864.03|36904.47|36904.47|36905.1|36905.1|36861.55|36861.55|0
1611135900000|2021-01-20 09:45:00|36904.18|36904.18|36899.25|36899.25|36919.91|36919.91|36898.63|36898.63|0
1611136200000|2021-01-20 09:50:00|36891.39|36891.39|36886.65|36886.65|36895.54|36895.54|36871.35|36871.35|0
1611136500000|2021-01-20 09:55:00|36878.79|36878.79|36923.06|36923.06|36932.16|36932.16|36878.79|36878.79|0
1611136800000|2021-01-20 10:00:00|36915.2|36915.2|36931.74|36931.74|36940.85|36940.85|36899.48|36899.48|0
1611137100000|2021-01-20 10:05:00|36930.5|36930.5|36898.45|36898.45|36930.5|36930.5|36898.45|36898.45|0
1611137400000|2021-01-20 10:10:00|36890.59|36890.59|36907.64|36907.64|36907.64|36907.64|36879.63|36879.63|0
1611137700000|2021-01-20 10:15:00|36908.88|36908.88|36933.06|36933.06|36941.54|36941.54|36903.3|36903.3|0
1611138000000|2021-01-20 10:20:00|36932.44|36932.44|36886.6|36886.6|36938.44|36938.44|36878.74|36878.74|0
1611138300000|2021-01-20 10:25:00|36885.98|36885.98|36867.81|36867.81|36887.84|36887.84|36855.6|36855.6|0
1611138600000|2021-01-20 10:30:00|36867.19|36867.19|36843.1|36843.1|36875.02|36875.02|36827.99|36827.99|0
1611138900000|2021-01-20 10:35:00|36850.96|36850.96|36808.59|36808.59|36850.96|36850.96|36806.11|36806.11|0
1611139200000|2021-01-20 10:40:00|36809.21|36809.21|36758.11|36758.11|36809.21|36809.21|36733.28|36733.28|0
1611139500000|2021-01-20 10:45:00|36750.24|36750.24|36778.47|36778.47|36797.3|36797.3|36723.24|36723.24|0
1611139800000|2021-01-20 10:50:00|36786.33|36786.33|36792.95|36792.95|36807.44|36807.44|36769.99|36769.99|0
1611140100000|2021-01-20 10:55:00|36794.82|36794.82|36786.03|36786.03|36804.12|36804.12|36786.03|36786.03|0
1611140400000|2021-01-20 11:00:00|36793.89|36793.89|36809.02|36809.02|36815.64|36815.64|36781.72|36781.72|0
1611140700000|2021-01-20 11:05:00|36801.16|36801.16|36813.42|36813.42|36823.15|36823.15|36801.16|36801.16|0
1611141000000|2021-01-20 11:10:00|36821.29|36821.29|36791.04|36791.04|36826.67|36826.67|36789.8|36789.8|0
1611141300000|2021-01-20 11:15:00|36783.18|36783.18|36820.83|36820.83|36822.07|36822.07|36777.8|36777.8|0
1611141600000|2021-01-20 11:20:00|36828.69|36828.69|36840.69|36840.69|36845.65|36845.65|36820.83|36820.83|0
1611141900000|2021-01-20 11:25:00|36839.45|36839.45|36807.21|36807.21|36839.45|36839.45|36807.2|36807.2|0
1611142200000|2021-01-20 11:30:00|36799.35|36799.35|36802.84|36802.84|36824.79|36824.79|36792.53|36792.53|0
1611142500000|2021-01-20 11:35:00|36810.7|36810.7|36807.93|36807.93|36817.03|36817.03|36800.4|36800.4|0
1611142800000|2021-01-20 11:40:00|36800.07|36800.07|36799.08|36799.08|36807.93|36807.93|36799.08|36799.08|0
1611143100000|2021-01-20 11:45:00|36791.22|36791.22|36783.36|36783.36|36799.08|36799.08|36775.5|36775.5|0
1611143400000|2021-01-20 11:50:00|36782.49|36782.49|36789.75|36789.75|36790.99|36790.99|36781.87|36781.87|0
1611143700000|2021-01-20 11:55:00|36781.89|36781.89|36776.18|36776.18|36799.77|36799.77|36774.03|36774.03|0
1611144000000|2021-01-20 12:00:00|36791.91|36791.91|36844.16|36844.16|36893.48|36893.48|36791.91|36791.91|0
1611144300000|2021-01-20 12:05:00|36843.54|36843.54|36817.85|36817.85|36859.26|36859.26|36817.23|36817.23|0
1611144600000|2021-01-20 12:10:00|36818.47|36818.47|36841.84|36841.84|36841.84|36841.84|36815.99|36815.99|0
1611144900000|2021-01-20 12:15:00|36842.46|36842.46|36837.91|36837.91|36868.11|36868.11|36823.02|36823.02|0
1611145200000|2021-01-20 12:20:00|36837.29|36837.29|36832.32|36832.32|36845.15|36845.15|36820.32|36820.32|0
1611145500000|2021-01-20 12:25:00|36840.18|36840.18|36856.54|36856.54|36865.01|36865.01|36824.26|36824.26|0
1611145800000|2021-01-20 12:30:00|36857.16|36857.16|36882.19|36882.19|36888.81|36888.81|36857.16|36857.16|0
1611146100000|2021-01-20 12:35:00|36890.05|36890.05|36880.12|36880.12|36924.39|36924.39|36878.26|36878.26|0
1611146400000|2021-01-20 12:40:00|36879.52|36879.52|36886.76|36886.76|36902.48|36902.48|36871.03|36871.03|0
1611146700000|2021-01-20 12:45:00|36894.62|36894.62|36910.93|36910.93|36930.19|36930.19|36886.76|36886.76|0
1611147000000|2021-01-20 12:50:00|36918.8|36918.8|36932.86|36932.86|36936.38|36936.38|36910.31|36910.31|0
1611147300000|2021-01-20 12:55:00|36932.24|36932.24|36916.52|36916.52|36932.86|36932.86|36902.25|36902.25|0
1611147600000|2021-01-20 13:00:00|36914.66|36914.66|36916.48|36916.48|36940.89|36940.89|36914.66|36914.66|0
1611147900000|2021-01-20 13:05:00|36910.9|36910.9|36945.44|36945.44|36953.3|36953.3|36910.9|36910.9|0
1611148200000|2021-01-20 13:10:00|36944.82|36944.82|37003.48|37003.48|37003.77|37003.77|36944.82|36944.82|0
1611148500000|2021-01-20 13:15:00|36987.76|36987.76|36966.13|36966.13|36995.62|36995.62|36957.64|36957.64|0
1611148800000|2021-01-20 13:20:00|36973.99|36973.99|37014.11|37014.11|37014.11|37014.11|36961.37|36961.37|0
1611149100000|2021-01-20 13:25:00|37021.98|37021.98|37027.6|37027.6|37027.6|37027.6|37000.25|37000.25|0
1611149400000|2021-01-20 13:30:00|37019.74|37019.74|36986.5|36986.5|37020.98|37020.98|36985.88|36985.88|0
1611149700000|2021-01-20 13:35:00|36987.12|36987.12|36991.98|36991.98|36996.13|36996.13|36977.6|36977.6|0
1611150000000|2021-01-20 13:40:00|36992.6|36992.6|36968.4|36968.4|36993.22|36993.22|36968.4|36968.4|0
1611150300000|2021-01-20 13:45:00|36966.54|36966.54|36932.21|36932.21|36966.54|36966.54|36932.21|36932.21|0
1611150600000|2021-01-20 13:50:00|36934.69|36934.69|36978.46|36978.46|36978.46|36978.46|36928.69|36928.69|0
1611150900000|2021-01-20 13:55:00|36977.84|36977.84|36980.53|36980.53|36980.53|36980.53|36956.11|36956.11|0
1611151200000|2021-01-20 14:00:00|36979.91|36979.91|36979.5|36979.5|36989.64|36989.64|36973.91|36973.91|0
1611151500000|2021-01-20 14:05:00|36971.63|36971.63|36951.48|36951.48|36975.36|36975.36|36943.62|36943.62|0
1611151800000|2021-01-20 14:10:00|36959.34|36959.34|37012.09|37012.09|37027.19|37027.19|36959.34|36959.34|0
1611152100000|2021-01-20 14:15:00|37010.85|37010.85|36983.13|36983.13|37014.57|37014.57|36978.17|36978.17|0
1611152400000|2021-01-20 14:20:00|36981.89|36981.89|36981.07|36981.07|36988.51|36988.51|36962.45|36962.45|0
1611152700000|2021-01-20 14:25:00|36973.2|36973.2|37003.12|37003.12|37004.36|37004.36|36970.45|36970.45|0
1611153000000|2021-01-20 14:30:00|37005.6|37005.6|36963.19|36963.19|37005.6|37005.6|36909.2|36909.2|0
1611153300000|2021-01-20 14:35:00|36962.57|36962.57|36971.13|36971.13|36988.91|36988.91|36942.38|36942.38|0
1611153600000|2021-01-20 14:40:00|36955.41|36955.41|36935.91|36935.91|36967.32|36967.32|36926.81|36926.81|0
1611153900000|2021-01-20 14:45:00|36938.4|36938.4|36986.82|36986.82|37000.66|37000.66|36899.7|36899.7|0
1611154200000|2021-01-20 14:50:00|36994.68|36994.68|36966.29|36966.29|37033.54|37033.54|36964.43|36964.43|0
1611154500000|2021-01-20 14:55:00|36950.57|36950.57|37036.01|37036.01|37036.01|37036.01|36946.43|36946.43|0
1611154800000|2021-01-20 15:00:00|37037.25|37037.25|37155.46|37155.46|37155.46|37155.46|37037.25|37037.25|0
1611155100000|2021-01-20 15:05:00|37147.6|37147.6|37107.97|37107.97|37195.06|37195.06|37107.97|37107.97|0
1611155400000|2021-01-20 15:10:00|37115.83|37115.83|37076.11|37076.11|37150.38|37150.38|37076.11|37076.11|0
1611155700000|2021-01-20 15:15:00|37068.25|37068.25|37058.56|37058.56|37082.44|37082.44|37042.84|37042.84|0
1611156000000|2021-01-20 15:20:00|37057.94|37057.94|37080.29|37080.29|37120.21|37120.21|37042.22|37042.22|0
1611156300000|2021-01-20 15:25:00|37072.42|37072.42|37023.37|37023.37|37072.42|37072.42|37007.03|37007.03|0
1611156600000|2021-01-20 15:30:00|37031.23|37031.23|37023.16|37023.16|37039.09|37039.09|37012.41|37012.41|0
1611156900000|2021-01-20 15:35:00|37022.54|37022.54|37020.16|37020.16|37034.93|37034.93|37007.02|37007.02|0
1611157200000|2021-01-20 15:40:00|37019.54|37019.54|36972.46|36972.46|37019.54|37019.54|36971.22|36971.22|0
1611157500000|2021-01-20 15:45:00|36980.32|36980.32|37019.6|37019.6|37027.17|37027.17|36967.7|36967.7|0
1611157800000|2021-01-20 15:50:00|37035.32|37035.32|37046.45|37046.45|37089.73|37089.73|37019.6|37019.6|0
1611158100000|2021-01-20 15:55:00|37047.69|37047.69|37058.01|37058.01|37082.21|37082.21|37042.28|37042.28|0
1611158400000|2021-01-20 16:00:00|37058.63|37058.63|37042.9|37042.9|37058.63|37058.63|37015.6|37015.6|0
1611158700000|2021-01-20 16:05:00|37042.28|37042.28|37001.43|37001.43|37042.28|37042.28|37001.1|37001.1|0
1611159000000|2021-01-20 16:10:00|37000.19|37000.19|37041.88|37041.88|37054.71|37054.71|36989.23|36989.23|0
1611159300000|2021-01-20 16:15:00|37041.26|37041.26|37000.38|37000.38|37059.46|37059.46|36992.52|36992.52|0
1611159600000|2021-01-20 16:20:00|37001.62|37001.62|36982.2|36982.2|37001.62|37001.62|36966.46|36966.46|0
1611159900000|2021-01-20 16:25:00|36990.07|36990.07|37013.66|37013.66|37025.81|37025.81|36960.46|36960.46|0
1611216900000|2021-01-21 08:15:00|37094.36|37094.36|37113.19|37113.19|37130.36|37130.36|37063.95|37063.95|0
1611217200000|2021-01-21 08:20:00|37105.33|37105.33|37184.16|37184.16|37197.39|37197.39|37105.33|37105.33|0
1611217500000|2021-01-21 08:25:00|37192.02|37192.02|37164.57|37164.57|37201.78|37201.78|37147.37|37147.37|0
1611217800000|2021-01-21 08:30:00|37156.71|37156.71|37181.33|37181.33|37197.06|37197.06|37156.71|37156.71|0
1611218100000|2021-01-21 08:35:00|37173.47|37173.47|37102.45|37102.45|37173.47|37173.47|37102.45|37102.45|0
1611218400000|2021-01-21 08:40:00|37094.59|37094.59|37084.83|37084.83|37096.45|37096.45|37066.62|37066.62|0
1611218700000|2021-01-21 08:45:00|37076.96|37076.96|37094.34|37094.34|37102.2|37102.2|37062.48|37062.48|0
1611219000000|2021-01-21 08:50:00|37094.96|37094.96|37107.17|37107.17|37145.23|37145.23|37094.96|37094.96|0
1611219300000|2021-01-21 08:55:00|37099.31|37099.31|37068.48|37068.48|37105.31|37105.31|37068.48|37068.48|0
1611219600000|2021-01-21 09:00:00|37076.34|37076.34|37055.66|37055.66|37107.79|37107.79|37055.66|37055.66|0
1611219900000|2021-01-21 09:05:00|37053.8|37053.8|37022.98|37022.98|37053.8|37053.8|36990.29|36990.29|0
1611220200000|2021-01-21 09:10:00|37015.11|37015.11|37005.8|37005.8|37039.65|37039.65|37005.8|37005.8|0
1611220500000|2021-01-21 09:15:00|37005.18|37005.18|36936.71|36936.71|37005.18|37005.18|36930.71|36930.71|0
1611220800000|2021-01-21 09:20:00|36928.85|36928.85|36923.43|36923.43|36939.15|36939.15|36904.02|36904.02|0
1611221100000|2021-01-21 09:25:00|36907.71|36907.71|36935.63|36935.63|36941.01|36941.01|36880.4|36880.4|0
1611221400000|2021-01-21 09:30:00|36927.77|36927.77|36834.06|36834.06|36959.83|36959.83|36834.06|36834.06|0
1611221700000|2021-01-21 09:35:00|36832.2|36832.2|36944.1|36944.1|36967.07|36967.07|36832.2|36832.2|0
1611222000000|2021-01-21 09:40:00|36943.49|36943.49|36968.31|36968.31|36975.56|36975.56|36935.63|36935.63|0
1611222300000|2021-01-21 09:45:00|36965.28|36965.28|36949.56|36949.56|36981|36981|36948.32|36948.32|0
1611222600000|2021-01-21 09:50:00|36950.18|36950.18|36950.18|36950.18|36971.9|36971.9|36948.32|36948.32|0
1611222900000|2021-01-21 09:55:00|36949.56|36949.56|36978.48|36978.48|37009.33|37009.33|36930.73|36930.73|0
1611223200000|2021-01-21 10:00:00|36986.34|36986.34|36994.2|36994.2|37004.54|37004.54|36980.34|36980.34|0
1611223500000|2021-01-21 10:05:00|36986.34|36986.34|36970.62|36970.62|36986.34|36986.34|36947.04|36947.04|0
1611223800000|2021-01-21 10:10:00|36978.48|36978.48|36973.81|36973.81|36988.91|36988.91|36968.43|36968.43|0
1611224100000|2021-01-21 10:15:00|36972.57|36972.57|36947.12|36947.12|36987.05|36987.05|36947.12|36947.12|0
1611224400000|2021-01-21 10:20:00|36939.26|36939.26|36996.18|36996.18|36996.18|36996.18|36936.84|36936.84|0
1611224700000|2021-01-21 10:25:00|36995.56|36995.56|36987.74|36987.74|37005.9|37005.9|36987.12|36987.12|0
1611225000000|2021-01-21 10:30:00|36986.5|36986.5|36953.81|36953.81|36986.5|36986.5|36946.57|36946.57|0
1611225300000|2021-01-21 10:35:00|36955.63|36955.63|36962.27|36962.27|36971.97|36971.97|36955.63|36955.63|0
1611225600000|2021-01-21 10:40:00|36954.41|36954.41|36931.44|36931.44|36979.85|36979.85|36931.44|36931.44|0
1611225900000|2021-01-21 10:45:00|36955.03|36955.03|36946.54|36946.54|36955.03|36955.03|36922.96|36922.96|0
1611226200000|2021-01-21 10:50:00|36930.82|36930.82|36939.28|36939.28|36946.54|36946.54|36907.83|36907.83|0
1611226500000|2021-01-21 10:55:00|36939.9|36939.9|36915.07|36915.07|36965.34|36965.34|36915.07|36915.07|0
1611226800000|2021-01-21 11:00:00|36914.45|36914.45|36908.45|36908.45|36924.18|36924.18|36905.35|36905.35|0
1611227100000|2021-01-21 11:05:00|36909.07|36909.07|36909.07|36909.07|36910.93|36910.93|36893.35|36893.35|0
1611227400000|2021-01-21 11:10:00|36916.93|36916.93|36909.07|36909.07|36927.28|36927.28|36907.86|36907.86|0
1611227700000|2021-01-21 11:15:00|36901.21|36901.21|36901.21|36901.21|36917.56|36917.56|36893.97|36893.97|0
1611228000000|2021-01-21 11:20:00|36901.82|36901.82|36918.77|36918.77|36942.97|36942.97|36901.82|36901.82|0
1611228300000|2021-01-21 11:25:00|36910.91|36910.91|36920.01|36920.01|36920.01|36920.01|36910.91|36910.91|0
1611228600000|2021-01-21 11:30:00|36927.87|36927.87|36961.2|36961.2|36969.06|36969.06|36927.87|36927.87|0
1611228900000|2021-01-21 11:35:00|36959.96|36959.96|36960.58|36960.58|36961.2|36961.2|36952.1|36952.1|0
1611229200000|2021-01-21 11:40:00|36952.72|36952.72|36973.2|36973.2|36974.44|36974.44|36950.86|36950.86|0
1611229500000|2021-01-21 11:45:00|36972.58|36972.58|37010.03|37010.03|37017.89|37017.89|36970.72|36970.72|0
1611229800000|2021-01-21 11:50:00|37017.89|37017.89|37000.28|37000.28|37017.89|37017.89|36999.66|36999.66|0
1611230100000|2021-01-21 11:55:00|36992.42|36992.42|37016.42|37016.42|37019.52|37019.52|36981.45|36981.45|0
1611230400000|2021-01-21 12:00:00|37024.28|37024.28|37020.08|37020.08|37033.38|37033.38|37012.21|37012.21|0
1611230700000|2021-01-21 12:05:00|37027.94|37027.94|36998.77|36998.77|37027.94|37027.94|36992.77|36992.77|0
1611231000000|2021-01-21 12:10:00|36999.39|36999.39|36989.05|36989.05|37015.73|37015.73|36989.05|36989.05|0
1611231300000|2021-01-21 12:15:00|36973.33|36973.33|36979.95|36979.95|36989.05|36989.05|36973.33|36973.33|0
1611231600000|2021-01-21 12:20:00|36980.57|36980.57|36952.02|36952.02|36980.57|36980.57|36944.16|36944.16|0
1611231900000|2021-01-21 12:25:00|36950.78|36950.78|36969.61|36969.61|36969.61|36969.61|36950.78|36950.78|0
1611232200000|2021-01-21 12:30:00|36953.88|36953.88|36936.92|36936.92|36970.23|36970.23|36936.92|36936.92|0
1611232500000|2021-01-21 12:35:00|36929.06|36929.06|36887|36887|36929.06|36929.06|36886.68|36886.68|0
1611232800000|2021-01-21 12:40:00|36879.14|36879.14|36911.82|36911.82|36911.82|36911.82|36871.27|36871.27|0
1611233100000|2021-01-21 12:45:00|36911.2|36911.2|36880.98|36880.98|36911.2|36911.2|36880.98|36880.98|0
1611233400000|2021-01-21 12:50:00|36881.6|36881.6|36874.36|36874.36|36881.6|36881.6|36866.5|36866.5|0
1611233700000|2021-01-21 12:55:00|36866.5|36866.5|36876.84|36876.84|36878.06|36878.06|36862.34|36862.34|0
1611234000000|2021-01-21 13:00:00|36878.08|36878.08|36902.14|36902.14|36911.86|36911.86|36875.04|36875.04|0
1611234300000|2021-01-21 13:05:00|36902.76|36902.76|36896.72|36896.72|36912.44|36912.44|36896.72|36896.72|0
1611234600000|2021-01-21 13:10:00|36896.43|36896.43|36901.21|36901.21|36935.73|36935.73|36888.57|36888.57|0
1611234900000|2021-01-21 13:15:00|36893.35|36893.35|36907.83|36907.83|36908.45|36908.45|36875.77|36875.77|0
1611235200000|2021-01-21 13:20:00|36908.45|36908.45|36888.01|36888.01|36908.45|36908.45|36877.63|36877.63|0
1611235500000|2021-01-21 13:25:00|36888.63|36888.63|36905.35|36905.35|36905.35|36905.35|36877.01|36877.01|0
1611235800000|2021-01-21 13:30:00|36906.59|36906.59|36842.88|36842.88|36907.21|36907.21|36841.64|36841.64|0
1611236100000|2021-01-21 13:35:00|36850.74|36850.74|36871.07|36871.07|36882.19|36882.19|36850.74|36850.74|0
1611236400000|2021-01-21 13:40:00|36863.21|36863.21|36859.67|36859.67|36894.86|36894.86|36859.67|36859.67|0
1611236700000|2021-01-21 13:45:00|36851.81|36851.81|36880.64|36880.64|36886.64|36886.64|36851.81|36851.81|0
1611237000000|2021-01-21 13:50:00|36881.26|36881.26|36881.44|36881.44|36886.22|36886.22|36857.86|36857.86|0
1611237300000|2021-01-21 13:55:00|36889.3|36889.3|36880.83|36880.83|36915.98|36915.98|36873.59|36873.59|0
1611237600000|2021-01-21 14:00:00|36881.45|36881.45|36883.72|36883.72|36888.07|36888.07|36855.39|36855.39|0
1611237900000|2021-01-21 14:05:00|36868|36868|36849.49|36849.49|36868|36868|36836.04|36836.04|0
1611238200000|2021-01-21 14:10:00|36847.01|36847.01|36849.49|36849.49|36875.55|36875.55|36839.77|36839.77|0
1611238500000|2021-01-21 14:15:00|36865.21|36865.21|36871.65|36871.65|36894.59|36894.59|36856.53|36856.53|0
1611238800000|2021-01-21 14:20:00|36872.27|36872.27|36874.17|36874.17|36874.78|36874.78|36850.55|36850.55|0
1611239100000|2021-01-21 14:25:00|36874.79|36874.79|36880.2|36880.2|36882.7|36882.7|36848.74|36848.74|0
1611239400000|2021-01-21 14:30:00|36888.06|36888.06|36928|36928|36928|36928|36871.73|36871.73|0
1611239700000|2021-01-21 14:35:00|36920.14|36920.14|36896.1|36896.1|36928.78|36928.78|36879.55|36879.55|0
1611240000000|2021-01-21 14:40:00|36893.62|36893.62|36948.91|36948.91|36948.91|36948.91|36886.67|36886.67|0
1611240300000|2021-01-21 14:45:00|36941.05|36941.05|36939.52|36939.52|36947.1|36947.1|36915.95|36915.95|0
1611240600000|2021-01-21 14:50:00|36931.66|36931.66|36954.65|36954.65|37012.14|37012.14|36931.66|36931.66|0
1611240900000|2021-01-21 14:55:00|36955.25|36955.25|36949.83|36949.83|36974.7|36974.7|36921.95|36921.95|0
1611241200000|2021-01-21 15:00:00|36948.62|36948.62|36931.63|36931.63|36964.96|36964.96|36914.07|36914.07|0
1611241500000|2021-01-21 15:05:00|36932.87|36932.87|36929.37|36929.37|36950.47|36950.47|36915.32|36915.32|0
1611241800000|2021-01-21 15:10:00|36931.23|36931.23|36927.72|36927.72|36946.33|36946.33|36914.88|36914.88|0
1611242100000|2021-01-21 15:15:00|36927.1|36927.1|36924.19|36924.19|36953.15|36953.15|36914.47|36914.47|0
1611242400000|2021-01-21 15:20:00|36916.33|36916.33|36914.47|36914.47|36963.49|36963.49|36912.61|36912.61|0
1611242700000|2021-01-21 15:25:00|36922.33|36922.33|36965.35|36965.35|36973.22|36973.22|36915.09|36915.09|0
1611243000000|2021-01-21 15:30:00|36981.08|36981.08|36972.03|36972.03|36981.08|36981.08|36947.77|36947.77|0
1611243300000|2021-01-21 15:35:00|36971.41|36971.41|36946.6|36946.6|36978.65|36978.65|36946.6|36946.6|0
1611243600000|2021-01-21 15:40:00|36954.46|36954.46|36952.81|36952.81|36964.18|36964.18|36934.6|36934.6|0
1611243900000|2021-01-21 15:45:00|36960.67|36960.67|36946.61|36946.61|36960.67|36960.67|36933.99|36933.99|0
1611244200000|2021-01-21 15:50:00|36945.37|36945.37|36934.37|36934.37|36957.51|36957.51|36929.01|36929.01|0
1611244500000|2021-01-21 15:55:00|36926.51|36926.51|36950.91|36950.91|36963.33|36963.33|36925.89|36925.89|0
1611244800000|2021-01-21 16:00:00|36951.53|36951.53|36953.55|36953.55|36975.12|36975.12|36916.68|36916.68|0
1611245100000|2021-01-21 16:05:00|36961.41|36961.41|36994.38|36994.38|36994.38|36994.38|36948.88|36948.88|0
1611245400000|2021-01-21 16:10:00|36995|36995|36993.99|36993.99|36996.24|36996.24|36973.9|36973.9|0
1611245700000|2021-01-21 16:15:00|36993.37|36993.37|36968.53|36968.53|36993.37|36993.37|36958.22|36958.22|0
1611246000000|2021-01-21 16:20:00|36976.4|36976.4|36995.51|36995.51|36995.51|36995.51|36968.53|36968.53|0
1611246300000|2021-01-21 16:25:00|36987.65|36987.65|37009.9|37009.9|37011.52|37011.52|36980.41|36980.41|0
1611303300000|2021-01-22 08:15:00|36998.96|36998.96|36871.95|36871.95|37000.82|37000.82|36856.23|36856.23|0
1611303600000|2021-01-22 08:20:00|36879.81|36879.81|36805.2|36805.2|36881.05|36881.05|36805.2|36805.2|0
1611303900000|2021-01-22 08:25:00|36828.78|36828.78|36886.33|36886.33|36918.39|36918.39|36828.78|36828.78|0
1611304200000|2021-01-22 08:30:00|36894.19|36894.19|36888.23|36888.23|36894.19|36894.19|36856.17|36856.17|0
1611304500000|2021-01-22 08:35:00|36888.85|36888.85|36893.61|36893.61|36918.43|36918.43|36880.99|36880.99|0
1611304800000|2021-01-22 08:40:00|36885.75|36885.75|36917.14|36917.14|36917.14|36917.14|36869.41|36869.41|0
1611305100000|2021-01-22 08:45:00|36925|36925|36926.86|36926.86|36952.93|36952.93|36904.52|36904.52|0
1611305400000|2021-01-22 08:50:00|36911.14|36911.14|36927.48|36927.48|36928.1|36928.1|36895.42|36895.42|0
1611305700000|2021-01-22 08:55:00|36919.62|36919.62|36953.22|36953.22|36953.22|36953.22|36887.23|36887.23|0
1611306000000|2021-01-22 09:00:00|36961.08|36961.08|37021.23|37021.23|37039.69|37039.69|36961.08|36961.08|0
1611306300000|2021-01-22 09:05:00|37012.75|37012.75|37010.89|37010.89|37020.61|37020.61|36997.03|36997.03|0
1611306600000|2021-01-22 09:10:00|37012.13|37012.13|36996.42|36996.42|37012.13|37012.13|36973.43|36973.43|0
1611306900000|2021-01-22 09:15:00|37012.14|37012.14|37003.04|37003.04|37012.14|37012.14|36981.32|36981.32|0
1611307200000|2021-01-22 09:20:00|37001.8|37001.8|36967.88|36967.88|37001.8|37001.8|36967.88|36967.88|0
1611307500000|2021-01-22 09:25:00|36975.74|36975.74|36970.36|36970.36|37002.42|37002.42|36959.4|36959.4|0
1611307800000|2021-01-22 09:30:00|36969.12|36969.12|36943.67|36943.67|37000.56|37000.56|36921.33|36921.33|0
1611308100000|2021-01-22 09:35:00|36935.81|36935.81|36967.26|36967.26|36967.26|36967.26|36935.19|36935.19|0
1611308400000|2021-01-22 09:40:00|36967.88|36967.88|36931.48|36931.48|37009.66|37009.66|36931.48|36931.48|0
1611308700000|2021-01-22 09:45:00|36930.24|36930.24|36976.17|36976.17|36985.47|36985.47|36921.14|36921.14|0
1611309000000|2021-01-22 09:50:00|36975.55|36975.55|36956.1|36956.1|36990.03|36990.03|36956.1|36956.1|0
1611309300000|2021-01-22 09:55:00|36963.97|36963.97|36999.75|36999.75|37007.61|37007.61|36959.21|36959.21|0
1611309600000|2021-01-22 10:00:00|37007.61|37007.61|36976.15|36976.15|37030.57|37030.57|36968.29|36968.29|0
1611309900000|2021-01-22 10:05:00|36976.78|36976.78|36991.86|36991.86|37002.21|37002.21|36976.15|36976.15|0
1611310200000|2021-01-22 10:10:00|36991.24|36991.24|37014.83|37014.83|37023.93|37023.93|36975.52|36975.52|0
1611310500000|2021-01-22 10:15:00|36999.1|36999.1|36992.48|36992.48|37007.59|37007.59|36985.24|36985.24|0
1611310800000|2021-01-22 10:20:00|36984.62|36984.62|36986.48|36986.48|37023.93|37023.93|36984.62|36984.62|0
1611311100000|2021-01-22 10:25:00|36994.34|36994.34|37013.79|37013.79|37013.79|37013.79|36978.62|36978.62|0
1611311400000|2021-01-22 10:30:00|37013.17|37013.17|37048.75|37048.75|37049.99|37049.99|37011.93|37011.93|0
1611311700000|2021-01-22 10:35:00|37033.03|37033.03|37042.13|37042.13|37042.13|37042.13|37025.17|37025.17|0
1611312000000|2021-01-22 10:40:00|37034.27|37034.27|37047.5|37047.5|37047.5|37047.5|37015.45|37015.45|0
1611312300000|2021-01-22 10:45:00|37039.64|37039.64|37061.36|37061.36|37063.22|37063.22|37039.02|37039.02|0
1611312600000|2021-01-22 10:50:00|37053.5|37053.5|37042.53|37042.53|37053.5|37053.5|37026.81|37026.81|0
1611312900000|2021-01-22 10:55:00|37041.91|37041.91|37037.16|37037.16|37041.91|37041.91|37023.71|37023.71|0
1611313200000|2021-01-22 11:00:00|37037.78|37037.78|37070.04|37070.04|37070.04|37070.04|37037.78|37037.78|0
1611313500000|2021-01-22 11:05:00|37069.42|37069.42|37025.38|37025.38|37079.76|37079.76|37025.38|37025.38|0
1611313800000|2021-01-22 11:10:00|37026.62|37026.62|37025.05|37025.05|37031.67|37031.67|37008.09|37008.09|0
1611314100000|2021-01-22 11:15:00|37024.43|37024.43|37014.71|37014.71|37024.43|37024.43|37013.47|37013.47|0
1611314400000|2021-01-22 11:20:00|37016.57|37016.57|37007.89|37007.89|37016.57|37016.57|37000.65|37000.65|0
1611314700000|2021-01-22 11:25:00|37007.27|37007.27|37038.74|37038.74|37038.74|37038.74|36999.41|36999.41|0
1611315000000|2021-01-22 11:30:00|37030.88|37030.88|37015.16|37015.16|37030.88|37030.88|37006.67|37006.67|0
1611315300000|2021-01-22 11:35:00|37023.02|37023.02|37035.22|37035.22|37053.42|37053.42|37023.02|37023.02|0
1611315600000|2021-01-22 11:40:00|37043.08|37043.08|37043.08|37043.08|37043.08|37043.08|37035.22|37035.22|0
1611315900000|2021-01-22 11:45:00|37044.32|37044.32|37040.8|37040.8|37046.8|37046.8|37038.94|37038.94|0
1611316200000|2021-01-22 11:50:00|37041.42|37041.42|36993.65|36993.65|37056.52|37056.52|36993.65|36993.65|0
1611316500000|2021-01-22 11:55:00|36977.93|36977.93|37031.42|37031.42|37031.42|37031.42|36977.64|36977.64|0
1611316800000|2021-01-22 12:00:00|37039.28|37039.28|37034.52|37034.52|37050.25|37050.25|37031.42|37031.42|0
1611317100000|2021-01-22 12:05:00|37042.38|37042.38|37018.8|37018.8|37046.73|37046.73|37018.8|37018.8|0
1611317400000|2021-01-22 12:10:00|37018.18|37018.18|37040.47|37040.47|37050.21|37050.21|37002.46|37002.46|0
1611317700000|2021-01-22 12:15:00|37048.33|37048.33|37038.6|37038.6|37064.06|37064.06|37038.6|37038.6|0
1611318000000|2021-01-22 12:20:00|37039.81|37039.81|37032.57|37032.57|37048.29|37048.29|37024.71|37024.71|0
1611318300000|2021-01-22 12:25:00|37024.71|37024.71|36980.44|36980.44|37024.71|37024.71|36980.44|36980.44|0
1611318600000|2021-01-22 12:30:00|36979.2|36979.2|36984.58|36984.58|37016.65|37016.65|36979.2|36979.2|0
1611318900000|2021-01-22 12:35:00|36992.44|36992.44|37001.55|37001.55|37019.13|37019.13|36992.44|36992.44|0
1611319200000|2021-01-22 12:40:00|37000.93|37000.93|37004.47|37004.47|37008.79|37008.79|37000.31|37000.31|0
1611319500000|2021-01-22 12:45:00|37012.33|37012.33|37026.81|37026.81|37028.67|37028.67|36992.89|36992.89|0
1611319800000|2021-01-22 12:50:00|37034.67|37034.67|37072.12|37072.12|37074.6|37074.6|37034.67|37034.67|0
1611320100000|2021-01-22 12:55:00|37072.74|37072.74|37022.67|37022.67|37075.84|37075.84|37022.67|37022.67|0
1611320400000|2021-01-22 13:00:00|37024.53|37024.53|37061.98|37061.98|37061.98|37061.98|37024.53|37024.53|0
1611320700000|2021-01-22 13:05:00|37069.84|37069.84|37040.26|37040.26|37071.08|37071.08|37040.26|37040.26|0
1611321000000|2021-01-22 13:10:00|37039.02|37039.02|37031.17|37031.17|37039.02|37039.02|37014.21|37014.21|0
1611321300000|2021-01-22 13:15:00|37030.88|37030.88|37031.5|37031.5|37040.6|37040.6|37007.29|37007.29|0
1611321600000|2021-01-22 13:20:00|37032.12|37032.12|37045.36|37045.36|37047.22|37047.22|37023.02|37023.02|0
1611321900000|2021-01-22 13:25:00|37045.98|37045.98|37063.56|37063.56|37063.56|37063.56|37039.36|37039.36|0
1611322200000|2021-01-22 13:30:00|37071.42|37071.42|37078.66|37078.66|37087.76|37087.76|37071.42|37071.42|0
1611322500000|2021-01-22 13:35:00|37079.9|37079.9|37055.08|37055.08|37087.14|37087.14|37055.08|37055.08|0
1611322800000|2021-01-22 13:40:00|37052.6|37052.6|37054.46|37054.46|37070.18|37070.18|37044.74|37044.74|0
1611323100000|2021-01-22 13:45:00|37056.32|37056.32|37090.23|37090.23|37090.23|37090.23|37040.6|37040.6|0
1611323400000|2021-01-22 13:50:00|37100.57|37100.57|37087.33|37087.33|37117.54|37117.54|37087.33|37087.33|0
1611323700000|2021-01-22 13:55:00|37095.19|37095.19|37150.17|37150.17|37158.03|37158.03|37094.54|37094.54|0
1611324000000|2021-01-22 14:00:00|37158.03|37158.03|37145.41|37145.41|37174.37|37174.37|37142.93|37142.93|0
1611324300000|2021-01-22 14:05:00|37137.55|37137.55|37132.59|37132.59|37150.17|37150.17|37100.52|37100.52|0
1611324600000|2021-01-22 14:10:00|37140.45|37140.45|37137.36|37137.36|37162.79|37162.79|37107.14|37107.14|0
1611324900000|2021-01-22 14:15:00|37136.74|37136.74|37092.06|37092.06|37138.6|37138.6|37084.19|37084.19|0
1611325200000|2021-01-22 14:20:00|37093.92|37093.92|37098.26|37098.26|37113.98|37113.98|37090.4|37090.4|0
1611325500000|2021-01-22 14:25:00|37090.4|37090.4|37086.69|37086.69|37126.6|37126.6|37078.83|37078.83|0
1611325800000|2021-01-22 14:30:00|37118.13|37118.13|37008.67|37008.67|37128.47|37128.47|36992.95|36992.95|0
1611326100000|2021-01-22 14:35:00|37016.53|37016.53|37055.84|37055.84|37080.04|37080.04|37015.91|37015.91|0
1611326400000|2021-01-22 14:40:00|37055.22|37055.22|37103|37103|37103|37103|37055.22|37055.22|0
1611326700000|2021-01-22 14:45:00|37095.14|37095.14|37115.95|37115.95|37115.95|37115.95|37086.36|37086.36|0
1611327000000|2021-01-22 14:50:00|37116.57|37116.57|37097.7|37097.7|37126.26|37126.26|37078.26|37078.26|0
1611327300000|2021-01-22 14:55:00|37105.56|37105.56|37072.28|37072.28|37123.77|37123.77|37056.56|37056.56|0
1611327600000|2021-01-22 15:00:00|37064.42|37064.42|37053.76|37053.76|37081.66|37081.66|37030.18|37030.18|0
1611327900000|2021-01-22 15:05:00|37055.01|37055.01|37060.41|37060.41|37071.97|37071.97|37053.76|37053.76|0
1611328200000|2021-01-22 15:10:00|37059.17|37059.17|37075.5|37075.5|37094.32|37094.32|37059.17|37059.17|0
1611328500000|2021-01-22 15:15:00|37074.88|37074.88|37060.41|37060.41|37076.12|37076.12|37044.07|37044.07|0
1611328800000|2021-01-22 15:20:00|37061.03|37061.03|37081.7|37081.7|37082.32|37082.32|37045.93|37045.93|0
1611329100000|2021-01-22 15:25:00|37081.99|37081.99|37067.18|37067.18|37106.82|37106.82|37048.69|37048.69|0
1611329400000|2021-01-22 15:30:00|37065.94|37065.94|37087.88|37087.88|37103.59|37103.59|37065.94|37065.94|0
1611329700000|2021-01-22 15:35:00|37089.12|37089.12|37091.6|37091.6|37113.94|37113.94|37074.64|37074.64|0
1611330000000|2021-01-22 15:40:00|37083.74|37083.74|37098.83|37098.83|37098.83|37098.83|37066.77|37066.77|0
1611330300000|2021-01-22 15:45:00|37098.21|37098.21|37090.21|37090.21|37113.39|37113.39|37075.73|37075.73|0
1611330600000|2021-01-22 15:50:00|37082.35|37082.35|37088.97|37088.97|37121.65|37121.65|37081.11|37081.11|0
1611330900000|2021-01-22 15:55:00|37081.11|37081.11|37098.69|37098.69|37098.69|37098.69|37065.39|37065.39|0
1611331200000|2021-01-22 16:00:00|37106.55|37106.55|37096.83|37096.83|37119.79|37119.79|37088.97|37088.97|0
1611331500000|2021-01-22 16:05:00|37104.69|37104.69|37127.94|37127.94|37129.51|37129.51|37104.69|37104.69|0
1611331800000|2021-01-22 16:10:00|37120.08|37120.08|37119.46|37119.46|37135.8|37135.8|37119.46|37119.46|0
1611332100000|2021-01-22 16:15:00|37119.75|37119.75|37153.05|37153.05|37153.05|37153.05|37119.75|37119.75|0
1611332400000|2021-01-22 16:20:00|37145.18|37145.18|37143.1|37143.1|37175.78|37175.78|37142.48|37142.48|0
1611332700000|2021-01-22 16:25:00|37142.48|37142.48|37122.58|37122.58|37170.07|37170.07|37122.58|37122.58|0
1611562500000|2021-01-25 08:15:00|37217.91|37217.91|37170.18|37170.18|37217.91|37217.91|37132.48|37132.48|0
1611562800000|2021-01-25 08:20:00|37170.8|37170.8|37137.29|37137.29|37174.52|37174.52|37128.81|37128.81|0
1611563100000|2021-01-25 08:25:00|37132.33|37132.33|37116.37|37116.37|37132.33|37132.33|37051.46|37051.46|0
1611563400000|2021-01-25 08:30:00|37118.85|37118.85|37106.47|37106.47|37139.57|37139.57|37100.27|37100.27|0
1611563700000|2021-01-25 08:35:00|37122.19|37122.19|37142.62|37142.62|37164.4|37164.4|37122.19|37122.19|0
1611564000000|2021-01-25 08:40:00|37143.49|37143.49|37126.23|37126.23|37151.36|37151.36|37113.75|37113.75|0
1611564300000|2021-01-25 08:45:00|37129.33|37129.33|37110.14|37110.14|37129.33|37129.33|37090.64|37090.64|0
1611564600000|2021-01-25 08:50:00|37118|37118|37137.45|37137.45|37149.03|37149.03|37117.38|37117.38|0
1611564900000|2021-01-25 08:55:00|37129.58|37129.58|37099.36|37099.36|37143.45|37143.45|37099.36|37099.36|0
1611565200000|2021-01-25 09:00:00|37101.22|37101.22|37068.56|37068.56|37104.94|37104.94|37061.94|37061.94|0
1611565500000|2021-01-25 09:05:00|37084.28|37084.28|37179.81|37179.81|37179.81|37179.81|37084.28|37084.28|0
1611565800000|2021-01-25 09:10:00|37171.95|37171.95|37180.43|37180.43|37181.05|37181.05|37155.61|37155.61|0
1611566100000|2021-01-25 09:15:00|37172.57|37172.57|37170.43|37170.43|37188.29|37188.29|37170.43|37170.43|0
1611566400000|2021-01-25 09:20:00|37169.83|37169.83|37180.37|37180.37|37181.41|37181.41|37160.93|37160.93|0
1611566700000|2021-01-25 09:25:00|37180.99|37180.99|37183.27|37183.27|37193.61|37193.61|37168.79|37168.79|0
1611567000000|2021-01-25 09:30:00|37184.48|37184.48|37235.37|37235.37|37243.23|37243.23|37178.48|37178.48|0
1611567300000|2021-01-25 09:35:00|37234.75|37234.75|37220.86|37220.86|37242.61|37242.61|37211.76|37211.76|0
1611567600000|2021-01-25 09:40:00|37220.24|37220.24|37213.46|37213.46|37229.35|37229.35|37212.38|37212.38|0
1611567900000|2021-01-25 09:45:00|37221.32|37221.32|37190.92|37190.92|37226.7|37226.7|37182.43|37182.43|0
1611568200000|2021-01-25 09:50:00|37198.78|37198.78|37214.5|37214.5|37222.98|37222.98|37190.92|37190.92|0
1611568500000|2021-01-25 09:55:00|37222.36|37222.36|37205.32|37205.32|37240.56|37240.56|37204.74|37204.74|0
1611568800000|2021-01-25 10:00:00|37197.46|37197.46|37216.93|37216.93|37216.93|37216.93|37190.24|37190.24|0
1611569100000|2021-01-25 10:05:00|37217.22|37217.22|37201|37201|37225.08|37225.08|37186.23|37186.23|0
1611569400000|2021-01-25 10:10:00|37200.38|37200.38|37194.36|37194.36|37200.38|37200.38|37185.88|37185.88|0
1611569700000|2021-01-25 10:15:00|37178.63|37178.63|37168.91|37168.91|37178.63|37178.63|37168.32|37168.32|0
1611570000000|2021-01-25 10:20:00|37167.67|37167.67|37171.19|37171.19|37174.91|37174.91|37165.19|37165.19|0
1611570300000|2021-01-25 10:25:00|37170.57|37170.57|37178.43|37178.43|37178.43|37178.43|37159.01|37159.01|0
1611570600000|2021-01-25 10:30:00|37170.57|37170.57|37172.43|37172.43|37178.43|37178.43|37160.26|37160.26|0
1611570900000|2021-01-25 10:35:00|37180.29|37180.29|37183.84|37183.84|37189.42|37189.42|37173.7|37173.7|0
1611571200000|2021-01-25 10:40:00|37184.46|37184.46|37168.12|37168.12|37191.08|37191.08|37166.89|37166.89|0
1611571500000|2021-01-25 10:45:00|37175.98|37175.98|37189.2|37189.2|37197.07|37197.07|37165.01|37165.01|0
1611571800000|2021-01-25 10:50:00|37181.34|37181.34|37164.39|37164.39|37181.34|37181.34|37148.67|37148.67|0
1611572100000|2021-01-25 10:55:00|37148.67|37148.67|37132.93|37132.93|37149.25|37149.25|37117.2|37117.2|0
1611572400000|2021-01-25 11:00:00|37131.71|37131.71|37136.08|37136.08|37136.08|37136.08|37105.66|37105.66|0
1611572700000|2021-01-25 11:05:00|37136.7|37136.7|37116.6|37116.6|37137.28|37137.28|37109.36|37109.36|0
1611573000000|2021-01-25 11:10:00|37108.74|37108.74|37094.53|37094.53|37117.21|37117.21|37094.53|37094.53|0
1611573300000|2021-01-25 11:15:00|37093.93|37093.93|37063.1|37063.1|37093.93|37093.93|37063.1|37063.1|0
1611573600000|2021-01-25 11:20:00|37055.24|37055.24|37070.09|37070.09|37070.96|37070.96|37055.24|37055.24|0
1611573900000|2021-01-25 11:25:00|37077.95|37077.95|37084.59|37084.59|37093.67|37093.67|37077.95|37077.95|0
1611574200000|2021-01-25 11:30:00|37083.97|37083.97|37093.07|37093.07|37100.93|37100.93|37068.86|37068.86|0
1611574500000|2021-01-25 11:35:00|37094.31|37094.31|37123.89|37123.89|37123.89|37123.89|37084.59|37084.59|0
1611574800000|2021-01-25 11:40:00|37116.03|37116.03|37113.55|37113.55|37116.65|37116.65|37105.07|37105.07|0
1611575100000|2021-01-25 11:45:00|37112.93|37112.93|37088.09|37088.09|37112.93|37112.93|37029.98|37029.98|0
1611575400000|2021-01-25 11:50:00|37086.85|37086.85|37092.85|37092.85|37101.95|37101.95|37084.99|37084.99|0
1611575700000|2021-01-25 11:55:00|37084.99|37084.99|37083.13|37083.13|37090.99|37090.99|37042.58|37042.58|0
1611576000000|2021-01-25 12:00:00|37082.51|37082.51|37086|37086|37090.37|37090.37|37065.49|37065.49|0
1611576300000|2021-01-25 12:05:00|37078.14|37078.14|37046.7|37046.7|37087.24|37087.24|37038.84|37038.84|0
1611576600000|2021-01-25 12:10:00|37047.32|37047.32|37099.48|37099.48|37115.21|37115.21|37046.7|37046.7|0
1611576900000|2021-01-25 12:15:00|37100.09|37100.09|37098.03|37098.03|37113.93|37113.93|37098.03|37098.03|0
1611577200000|2021-01-25 12:20:00|37105.89|37105.89|37116.27|37116.27|37122.25|37122.25|37099.27|37099.27|0
1611577500000|2021-01-25 12:25:00|37108.41|37108.41|37107.2|37107.2|37116.92|37116.92|37099.32|37099.32|0
1611577800000|2021-01-25 12:30:00|37105.96|37105.96|37087.77|37087.77|37111.97|37111.97|37087.77|37087.77|0
1611578100000|2021-01-25 12:35:00|37087.15|37087.15|37103.49|37103.49|37103.49|37103.49|37085.91|37085.91|0
1611578400000|2021-01-25 12:40:00|37095.63|37095.63|37070.87|37070.87|37105.35|37105.35|37070.87|37070.87|0
1611578700000|2021-01-25 12:45:00|37068.39|37068.39|37069.85|37069.85|37069.85|37069.85|37044.18|37044.18|0
1611579000000|2021-01-25 12:50:00|37078.95|37078.95|37060.01|37060.01|37078.95|37078.95|37030.53|37030.53|0
1611579300000|2021-01-25 12:55:00|37067.87|37067.87|37102.39|37102.39|37104.22|37104.22|37067.25|37067.25|0
1611579600000|2021-01-25 13:00:00|37101.77|37101.77|37128.4|37128.4|37132.59|37132.59|37093.29|37093.29|0
1611579900000|2021-01-25 13:05:00|37120.54|37120.54|37106.54|37106.54|37120.54|37120.54|37090.79|37090.79|0
1611580200000|2021-01-25 13:10:00|37105.3|37105.3|37137.98|37137.98|37146.46|37146.46|37105.3|37105.3|0
1611580500000|2021-01-25 13:15:00|37145.84|37145.84|37131.36|37131.36|37163.43|37163.43|37123.5|37123.5|0
1611580800000|2021-01-25 13:20:00|37123.5|37123.5|37080.48|37080.48|37131.36|37131.36|37061.65|37061.65|0
1611581100000|2021-01-25 13:25:00|37088.34|37088.34|37056.27|37056.27|37096.2|37096.2|37049.65|37049.65|0
1611581400000|2021-01-25 13:30:00|37055.65|37055.65|37058.12|37058.12|37071.37|37071.37|37038.68|37038.68|0
1611581700000|2021-01-25 13:35:00|37050.26|37050.26|37076.98|37076.98|37092.7|37092.7|37050.26|37050.26|0
1611582000000|2021-01-25 13:40:00|37069.12|37069.12|37073.46|37073.46|37097.05|37097.05|37052.16|37052.16|0
1611582300000|2021-01-25 13:45:00|37089.19|37089.19|37132.17|37132.17|37132.17|37132.17|37088.57|37088.57|0
1611582600000|2021-01-25 13:50:00|37140.03|37140.03|37163.64|37163.64|37173.33|37173.33|37140.03|37140.03|0
1611582900000|2021-01-25 13:55:00|37163.02|37163.02|37103.25|37103.25|37178.74|37178.74|37095.39|37095.39|0
1611583200000|2021-01-25 14:00:00|37105.07|37105.07|37107.59|37107.59|37130.55|37130.55|37087.53|37087.53|0
1611583500000|2021-01-25 14:05:00|37099.73|37099.73|37133.04|37133.04|37140.28|37140.28|37099.73|37099.73|0
1611583800000|2021-01-25 14:10:00|37132.42|37132.42|37122.28|37122.28|37134.9|37134.9|37116.07|37116.07|0
1611584100000|2021-01-25 14:15:00|37121.04|37121.04|37115.04|37115.04|37130.76|37130.76|37104.69|37104.69|0
1611584400000|2021-01-25 14:20:00|37115.33|37115.33|37115.12|37115.12|37115.33|37115.33|37078.3|37078.3|0
1611584700000|2021-01-25 14:25:00|37130.85|37130.85|37172.02|37172.02|37187.75|37187.75|37122.98|37122.98|0
1611585000000|2021-01-25 14:30:00|37164.16|37164.16|37159.82|37159.82|37179.28|37179.28|37132.11|37132.11|0
1611585300000|2021-01-25 14:35:00|37161.06|37161.06|37203.25|37203.25|37203.25|37203.25|37145.14|37145.14|0
1611585600000|2021-01-25 14:40:00|37202.01|37202.01|37136.05|37136.05|37209.87|37209.87|37126.93|37126.93|0
1611585900000|2021-01-25 14:45:00|37151.77|37151.77|37150.53|37150.53|37214.66|37214.66|37131.71|37131.71|0
1611586200000|2021-01-25 14:50:00|37151.15|37151.15|37199.89|37199.89|37223.14|37223.14|37151.15|37151.15|0
1611586500000|2021-01-25 14:55:00|37200.51|37200.51|37270.01|37270.01|37277.87|37277.87|37191.4|37191.4|0
1611586800000|2021-01-25 15:00:00|37277.87|37277.87|37344.01|37344.01|37356.66|37356.66|37277.87|37277.87|0
1611587100000|2021-01-25 15:05:00|37342.15|37342.15|37434.29|37434.29|37449.4|37449.4|37326.43|37326.43|0
1611587400000|2021-01-25 15:10:00|37434.91|37434.91|37500.46|37500.46|37500.46|37500.46|37434.91|37434.91|0
1611587700000|2021-01-25 15:15:00|37492.6|37492.6|37522.33|37522.33|37522.33|37522.33|37470.23|37470.23|0
1611588000000|2021-01-25 15:20:00|37522.95|37522.95|37569.5|37569.5|37569.5|37569.5|37507.85|37507.85|0
1611588300000|2021-01-25 15:25:00|37577.36|37577.36|37593.62|37593.62|37603.33|37603.33|37553.12|37553.12|0
1611588600000|2021-01-25 15:30:00|37601.48|37601.48|37658.65|37658.65|37679.8|37679.8|37601.48|37601.48|0
1611588900000|2021-01-25 15:35:00|37666.51|37666.51|37616.86|37616.86|37666.51|37666.51|37600.85|37600.85|0
1611589200000|2021-01-25 15:40:00|37624.73|37624.73|37660.75|37660.75|37660.75|37660.75|37609.59|37609.59|0
1611589500000|2021-01-25 15:45:00|37661.99|37661.99|37676.65|37676.65|37703.01|37703.01|37628.12|37628.12|0
1611589800000|2021-01-25 15:50:00|37675.44|37675.44|37668.63|37668.63|37688.68|37688.68|37658.78|37658.78|0
1611590100000|2021-01-25 15:55:00|37667.41|37667.41|37660.92|37660.92|37674.03|37674.03|37642.59|37642.59|0
1611590400000|2021-01-25 16:00:00|37661.54|37661.54|37621.94|37621.94|37670.35|37670.35|37590.5|37590.5|0
1611590700000|2021-01-25 16:05:00|37614.08|37614.08|37615.83|37615.83|37637.07|37637.07|37584.94|37584.94|0
1611591000000|2021-01-25 16:10:00|37623.69|37623.69|37597.46|37597.46|37656.51|37656.51|37590.23|37590.23|0
1611591300000|2021-01-25 16:15:00|37596.85|37596.85|37772.55|37772.55|37772.55|37772.55|37596.23|37596.23|0
1611591600000|2021-01-25 16:20:00|37776.48|37776.48|37834.53|37834.53|37843.01|37843.01|37755.59|37755.59|0
1611591900000|2021-01-25 16:25:00|37835.15|37835.15|37756.86|37756.86|37852.73|37852.73|37748.93|37748.93|0
1611648900000|2021-01-26 08:15:00|37858.37|37858.37|37712.55|37712.55|37874.09|37874.09|37688.97|37688.97|0
1611649200000|2021-01-26 08:20:00|37716.27|37716.27|37565.63|37565.63|37717.8|37717.8|37565.63|37565.63|0
1611649500000|2021-01-26 08:25:00|37563.15|37563.15|37610.08|37610.08|37610.08|37610.08|37510.81|37510.81|0
1611649800000|2021-01-26 08:30:00|37617.94|37617.94|37734.57|37734.57|37734.57|37734.57|37617.94|37617.94|0
1611650100000|2021-01-26 08:35:00|37742.43|37742.43|37731.99|37731.99|37742.43|37742.43|37679.13|37679.13|0
1611650400000|2021-01-26 08:40:00|37732.61|37732.61|37731.32|37731.32|37750.76|37750.76|37722.22|37722.22|0
1611650700000|2021-01-26 08:45:00|37739.18|37739.18|37816.13|37816.13|37816.13|37816.13|37739.18|37739.18|0
1611651000000|2021-01-26 08:50:00|37808.27|37808.27|37858.54|37858.54|37900.94|37900.94|37808.27|37808.27|0
1611651300000|2021-01-26 08:55:00|37866.4|37866.4|37845.51|37845.51|37882.12|37882.12|37823.17|37823.17|0
1611651600000|2021-01-26 09:00:00|37846.13|37846.13|37769.19|37769.19|37869.11|37869.11|37769.19|37769.19|0
1611651900000|2021-01-26 09:05:00|37761.33|37761.33|37745.9|37745.9|37777.97|37777.97|37745.61|37745.61|0
1611652200000|2021-01-26 09:10:00|37753.76|37753.76|37754.02|37754.02|37782.73|37782.73|37744.04|37744.04|0
1611652500000|2021-01-26 09:15:00|37754.64|37754.64|37804.16|37804.16|37804.16|37804.16|37720.46|37720.46|0
1611652800000|2021-01-26 09:20:00|37804.78|37804.78|37839.32|37839.32|37841.18|37841.18|37795.06|37795.06|0
1611653100000|2021-01-26 09:25:00|37838.7|37838.7|37798.16|37798.16|37855.66|37855.66|37781.82|37781.82|0
1611653400000|2021-01-26 09:30:00|37798.78|37798.78|37856.12|37856.12|37856.12|37856.12|37798.78|37798.78|0
1611653700000|2021-01-26 09:35:00|37857.98|37857.98|37827.06|37827.06|37862.3|37862.3|37825.49|37825.49|0
1611654000000|2021-01-26 09:40:00|37828.92|37828.92|37802.88|37802.88|37829.54|37829.54|37801.61|37801.61|0
1611654300000|2021-01-26 09:45:00|37795.02|37795.02|37825.84|37825.84|37826.46|37826.46|37779.3|37779.3|0
1611654600000|2021-01-26 09:50:00|37810.12|37810.12|37792.55|37792.55|37810.74|37810.74|37791.34|37791.34|0
1611654900000|2021-01-26 09:55:00|37784.69|37784.69|37784.08|37784.08|37784.69|37784.69|37752.64|37752.64|0
1611655200000|2021-01-26 10:00:00|37787.18|37787.18|37799.8|37799.8|37799.8|37799.8|37771.46|37771.46|0
1611655500000|2021-01-26 10:05:00|37807.67|37807.67|37814.92|37814.92|37824.01|37824.01|37807.67|37807.67|0
1611655800000|2021-01-26 10:10:00|37815.21|37815.21|37830.31|37830.31|37830.93|37830.93|37814.59|37814.59|0
1611656100000|2021-01-26 10:15:00|37830.02|37830.02|37805.53|37805.53|37830.02|37830.02|37803.08|37803.08|0
1611656400000|2021-01-26 10:20:00|37797.67|37797.67|37762.5|37762.5|37805.53|37805.53|37761.88|37761.88|0
1611656700000|2021-01-26 10:25:00|37770.36|37770.36|37755.26|37755.26|37772.22|37772.22|37755.26|37755.26|0
1611657000000|2021-01-26 10:30:00|37756.5|37756.5|37724.11|37724.11|37764.65|37764.65|37724.11|37724.11|0
1611657300000|2021-01-26 10:35:00|37716.25|37716.25|37638.88|37638.88|37716.25|37716.25|37638.88|37638.88|0
1611657600000|2021-01-26 10:40:00|37639.5|37639.5|37656.46|37656.46|37712.73|37712.73|37623.78|37623.78|0
1611657900000|2021-01-26 10:45:00|37655.84|37655.84|37669.41|37669.41|37671.27|37671.27|37648.31|37648.31|0
1611658200000|2021-01-26 10:50:00|37700.85|37700.85|37654.11|37654.11|37700.85|37700.85|37652.86|37652.86|0
1611658500000|2021-01-26 10:55:00|37646.24|37646.24|37621.42|37621.42|37646.24|37646.24|37620.8|37620.8|0
1611658800000|2021-01-26 11:00:00|37637.14|37637.14|37673.18|37673.18|37688.9|37688.9|37629.28|37629.28|0
1611659100000|2021-01-26 11:05:00|37665.32|37665.32|37647.32|37647.32|37678.76|37678.76|37639.46|37639.46|0
1611659400000|2021-01-26 11:10:00|37646.7|37646.7|37671.51|37671.51|37687.86|37687.86|37646.7|37646.7|0
1611659700000|2021-01-26 11:15:00|37672.13|37672.13|37654.9|37654.9|37679.99|37679.99|37630.99|37630.99|0
1611660000000|2021-01-26 11:20:00|37647.04|37647.04|37633.8|37633.8|37650.14|37650.14|37633.8|37633.8|0
1611660300000|2021-01-26 11:25:00|37635.04|37635.04|37635.04|37635.04|37642.9|37642.9|37619.94|37619.94|0
1611660600000|2021-01-26 11:30:00|37634.42|37634.42|37651.38|37651.38|37682.83|37682.83|37634.42|37634.42|0
1611660900000|2021-01-26 11:35:00|37652|37652|37595.12|37595.12|37652|37652|37595.12|37595.12|0
1611661200000|2021-01-26 11:40:00|37602.98|37602.98|37602.98|37602.98|37602.98|37602.98|37587.26|37587.26|0
1611661500000|2021-01-26 11:45:00|37603.6|37603.6|37612.37|37612.37|37612.37|37612.37|37586.31|37586.31|0
1611661800000|2021-01-26 11:50:00|37604.51|37604.51|37661.41|37661.41|37661.41|37661.41|37589.41|37589.41|0
1611662100000|2021-01-26 11:55:00|37684.99|37684.99|37618.88|37618.88|37684.99|37684.99|37618.26|37618.26|0
1611662400000|2021-01-26 12:00:00|37602.53|37602.53|37601.91|37601.91|37610.4|37610.4|37594.05|37594.05|0
1611662700000|2021-01-26 12:05:00|37617.64|37617.64|37660.04|37660.04|37692.11|37692.11|37617.64|37617.64|0
1611663000000|2021-01-26 12:10:00|37667.9|37667.9|37621.98|37621.98|37675.76|37675.76|37621.98|37621.98|0
1611663300000|2021-01-26 12:15:00|37622.6|37622.6|37630.46|37630.46|37640.18|37640.18|37614.12|37614.12|0
1611663600000|2021-01-26 12:20:00|37654.04|37654.04|37661.9|37661.9|37669.76|37669.76|37643.08|37643.08|0
1611663900000|2021-01-26 12:25:00|37662.51|37662.51|37674.09|37674.09|37681.33|37681.33|37631.07|37631.07|0
1611664200000|2021-01-26 12:30:00|37666.23|37666.23|37593.62|37593.62|37666.85|37666.85|37593.62|37593.62|0
1611664500000|2021-01-26 12:35:00|37585.76|37585.76|37588.95|37588.95|37593.91|37593.91|37573.85|37573.85|0
1611664800000|2021-01-26 12:40:00|37596.81|37596.81|37574.47|37574.47|37598.05|37598.05|37574.47|37574.47|0
1611665100000|2021-01-26 12:45:00|37590.19|37590.19|37605.9|37605.9|37621.64|37621.64|37590.19|37590.19|0
1611665400000|2021-01-26 12:50:00|37607.14|37607.14|37638.91|37638.91|37638.91|37638.91|37607.14|37607.14|0
1611665700000|2021-01-26 12:55:00|37646.78|37646.78|37656.5|37656.5|37672.22|37672.22|37621.95|37621.95|0
1611666000000|2021-01-26 13:00:00|37657.74|37657.74|37617.48|37617.48|37657.74|37657.74|37616.86|37616.86|0
1611666300000|2021-01-26 13:05:00|37609.62|37609.62|37621.53|37621.53|37630.02|37630.02|37603.33|37603.33|0
1611666600000|2021-01-26 13:10:00|37623.4|37623.4|37639.74|37639.74|37647.6|37647.6|37616.15|37616.15|0
1611666900000|2021-01-26 13:15:00|37640.98|37640.98|37643.8|37643.8|37658.28|37658.28|37639.74|37639.74|0
1611667200000|2021-01-26 13:20:00|37644.42|37644.42|37651.24|37651.24|37653.52|37653.52|37629.94|37629.94|0
1611667500000|2021-01-26 13:25:00|37659.11|37659.11|37654.12|37654.12|37665.11|37665.11|37630.56|37630.56|0
1611667800000|2021-01-26 13:30:00|37655.36|37655.36|37644.4|37644.4|37662.6|37662.6|37644.4|37644.4|0
1611668100000|2021-01-26 13:35:00|37644.1|37644.1|37643.17|37643.17|37650.42|37650.42|37641.94|37641.94|0
1611668400000|2021-01-26 13:40:00|37644.41|37644.41|37617.91|37617.91|37655.37|37655.37|37617.91|37617.91|0
1611668700000|2021-01-26 13:45:00|37618.49|37618.49|37596.77|37596.77|37627.93|37627.93|37571.04|37571.04|0
1611669000000|2021-01-26 13:50:00|37604.63|37604.63|37611.86|37611.86|37611.86|37611.86|37604|37604|0
1611669300000|2021-01-26 13:55:00|37610.62|37610.62|37580.42|37580.42|37618.48|37618.48|37580.42|37580.42|0
1611669600000|2021-01-26 14:00:00|37581.04|37581.04|37596.14|37596.14|37619.1|37619.1|37571.32|37571.32|0
1611669900000|2021-01-26 14:05:00|37588.28|37588.28|37550.21|37550.21|37588.28|37588.28|37549.59|37549.59|0
1611670200000|2021-01-26 14:10:00|37558.08|37558.08|37582.9|37582.9|37591.38|37591.38|37552.08|37552.08|0
1611670500000|2021-01-26 14:15:00|37584.14|37584.14|37582.28|37582.28|37584.76|37584.76|37561.18|37561.18|0
1611670800000|2021-01-26 14:20:00|37581.66|37581.66|37581.66|37581.66|37589.52|37589.52|37565.94|37565.94|0
1611671100000|2021-01-26 14:25:00|37589.52|37589.52|37539.58|37539.58|37589.52|37589.52|37539.58|37539.58|0
1611671400000|2021-01-26 14:30:00|37531.72|37531.72|37463.87|37463.87|37547.44|37547.44|37449.39|37449.39|0
1611671700000|2021-01-26 14:35:00|37456.01|37456.01|37484.5|37484.5|37484.5|37484.5|37423.33|37423.33|0
1611672000000|2021-01-26 14:40:00|37485.12|37485.12|37450.58|37450.58|37492.36|37492.36|37419.13|37419.13|0
1611672300000|2021-01-26 14:45:00|37442.72|37442.72|37412.18|37412.18|37442.72|37442.72|37370.73|37370.73|0
1611672600000|2021-01-26 14:50:00|37411.58|37411.58|37452.73|37452.73|37460.59|37460.59|37387.36|37387.36|0
1611672900000|2021-01-26 14:55:00|37460.59|37460.59|37505.44|37505.44|37536.88|37536.88|37452.73|37452.73|0
1611673200000|2021-01-26 15:00:00|37481.86|37481.86|37475.56|37475.56|37497.91|37497.91|37465.51|37465.51|0
1611673500000|2021-01-26 15:05:00|37467.7|37467.7|37435.02|37435.02|37467.7|37467.7|37412.06|37412.06|0
1611673800000|2021-01-26 15:10:00|37427.16|37427.16|37441.02|37441.02|37464.6|37464.6|37424.06|37424.06|0
1611674100000|2021-01-26 15:15:00|37439.16|37439.16|37465.18|37465.18|37488.53|37488.53|37439.16|37439.16|0
1611674400000|2021-01-26 15:20:00|37464.6|37464.6|37460.17|37460.17|37469.56|37469.56|37436.26|37436.26|0
1611674700000|2021-01-26 15:25:00|37460.79|37460.79|37505.68|37505.68|37516.44|37516.44|37460.79|37460.79|0
1611675000000|2021-01-26 15:30:00|37513.54|37513.54|37493.49|37493.49|37532.78|37532.78|37493.49|37493.49|0
1611675300000|2021-01-26 15:35:00|37494.11|37494.11|37529.9|37529.9|37537.76|37537.76|37486.87|37486.87|0
1611675600000|2021-01-26 15:40:00|37528.04|37528.04|37509.83|37509.83|37536.52|37536.52|37473.01|37473.01|0
1611675900000|2021-01-26 15:45:00|37517.69|37517.69|37507.98|37507.98|37557.62|37557.62|37500.74|37500.74|0
1611676200000|2021-01-26 15:50:00|37492.26|37492.26|37520.6|37520.6|37528.47|37528.47|37484.4|37484.4|0
1611676500000|2021-01-26 15:55:00|37512.74|37512.74|37485.44|37485.44|37512.74|37512.74|37469.1|37469.1|0
1611676800000|2021-01-26 16:00:00|37493.3|37493.3|37469.73|37469.73|37510.26|37510.26|37469.73|37469.73|0
1611677100000|2021-01-26 16:05:00|37469.44|37469.44|37427.32|37427.32|37469.44|37469.44|37427.32|37427.32|0
1611677400000|2021-01-26 16:10:00|37427.94|37427.94|37425.46|37425.46|37451.53|37451.53|37410.36|37410.36|0
1611677700000|2021-01-26 16:15:00|37424.84|37424.84|37462.29|37462.29|37462.91|37462.91|37424.84|37424.84|0
1611678000000|2021-01-26 16:20:00|37454.43|37454.43|37466.03|37466.03|37473.89|37473.89|37416.39|37416.39|0
1611678300000|2021-01-26 16:25:00|37458.17|37458.17|37490.39|37490.39|37495.78|37495.78|37458.17|37458.17|0
1611735300000|2021-01-27 08:15:00|37462.54|37462.54|37601.55|37601.55|37623.9|37623.9|37462.54|37462.54|0
1611735600000|2021-01-27 08:20:00|37604.66|37604.66|37671.21|37671.21|37672.45|37672.45|37571.55|37571.55|0
1611735900000|2021-01-27 08:25:00|37647.63|37647.63|37631.29|37631.29|37676.17|37676.17|37630.87|37630.87|0
1611736200000|2021-01-27 08:30:00|37623.43|37623.43|37658.49|37658.49|37658.49|37658.49|37597.98|37597.98|0
1611736500000|2021-01-27 08:35:00|37659.09|37659.09|37667.05|37667.05|37670.15|37670.15|37634.96|37634.96|0
1611736800000|2021-01-27 08:40:00|37666.43|37666.43|37659.12|37659.12|37691.26|37691.26|37650.71|37650.71|0
1611737100000|2021-01-27 08:45:00|37660.98|37660.98|37666.36|37666.36|37677.94|37677.94|37641.54|37641.54|0
1611737400000|2021-01-27 08:50:00|37666.98|37666.98|37609.51|37609.51|37666.98|37666.98|37600.41|37600.41|0
1611737700000|2021-01-27 08:55:00|37608.89|37608.89|37622.13|37622.13|37622.13|37622.13|37574.97|37574.97|0
1611738000000|2021-01-27 09:00:00|37614.27|37614.27|37606.26|37606.26|37615.94|37615.94|37590.69|37590.69|0
1611738300000|2021-01-27 09:05:00|37614.12|37614.12|37572.34|37572.34|37623.85|37623.85|37565.1|37565.1|0
1611738600000|2021-01-27 09:10:00|37580.2|37580.2|37574.82|37574.82|37614.74|37614.74|37559.1|37559.1|0
1611738900000|2021-01-27 09:15:00|37566.96|37566.96|37587.91|37587.91|37592.67|37592.67|37543.38|37543.38|0
1611739200000|2021-01-27 09:20:00|37595.77|37595.77|37568.44|37568.44|37620.56|37620.56|37560.58|37560.58|0
1611739500000|2021-01-27 09:25:00|37584.16|37584.16|37592.8|37592.8|37596.32|37596.32|37573.36|37573.36|0
1611739800000|2021-01-27 09:30:00|37584.94|37584.94|37552.68|37552.68|37600.67|37600.67|37537.58|37537.58|0
1611740100000|2021-01-27 09:35:00|37560.54|37560.54|37552.26|37552.26|37579.98|37579.98|37543.16|37543.16|0
1611740400000|2021-01-27 09:40:00|37551.64|37551.64|37555.77|37555.77|37558.26|37558.26|37540.04|37540.04|0
1611740700000|2021-01-27 09:45:00|37547.9|37547.9|37581.05|37581.05|37585.35|37585.35|37547.9|37547.9|0
1611741000000|2021-01-27 09:50:00|37580.43|37580.43|37572.56|37572.56|37588.29|37588.29|37556.22|37556.22|0
1611741300000|2021-01-27 09:55:00|37564.7|37564.7|37523.54|37523.54|37564.7|37564.7|37523.54|37523.54|0
1611741600000|2021-01-27 10:00:00|37531.4|37531.4|37519.2|37519.2|37535.54|37535.54|37512.58|37512.58|0
1611741900000|2021-01-27 10:05:00|37527.06|37527.06|37554.16|37554.16|37563.88|37563.88|37509.47|37509.47|0
1611742200000|2021-01-27 10:10:00|37562.02|37562.02|37535.98|37535.98|37569.88|37569.88|37535.98|37535.98|0
1611742500000|2021-01-27 10:15:00|37528.12|37528.12|37498.54|37498.54|37538.46|37538.46|37483.44|37483.44|0
1611742800000|2021-01-27 10:20:00|37501.02|37501.02|37536.18|37536.18|37536.18|37536.18|37500.73|37500.73|0
1611743100000|2021-01-27 10:25:00|37544.05|37544.05|37558.53|37558.53|37558.53|37558.53|37542.18|37542.18|0
1611743400000|2021-01-27 10:30:00|37557.91|37557.91|37551.91|37551.91|37559.77|37559.77|37542.18|37542.18|0
1611743700000|2021-01-27 10:35:00|37551.29|37551.29|37564.11|37564.11|37568.87|37568.87|37544.05|37544.05|0
1611744000000|2021-01-27 10:40:00|37556.25|37556.25|37568.87|37568.87|37568.87|37568.87|37552.53|37552.53|0
1611744300000|2021-01-27 10:45:00|37561.01|37561.01|37592.21|37592.21|37593.45|37593.45|37557.91|37557.91|0
1611744600000|2021-01-27 10:50:00|37584.35|37584.35|37603.66|37603.66|37604.88|37604.88|37584.35|37584.35|0
1611744900000|2021-01-27 10:55:00|37595.8|37595.8|37666.54|37666.54|37666.54|37666.54|37595.8|37595.8|0
1611745200000|2021-01-27 11:00:00|37665.92|37665.92|37624.54|37624.54|37665.92|37665.92|37611.92|37611.92|0
1611745500000|2021-01-27 11:05:00|37625.16|37625.16|37640.42|37640.42|37643.38|37643.38|37619.78|37619.78|0
1611745800000|2021-01-27 11:10:00|37639.8|37639.8|37607.11|37607.11|37653.04|37653.04|37591.39|37591.39|0
1611746100000|2021-01-27 11:15:00|37614.97|37614.97|37644.8|37644.8|37659.9|37659.9|37614.68|37614.68|0
1611746400000|2021-01-27 11:20:00|37652.66|37652.66|37659.9|37659.9|37664.86|37664.86|37652.66|37652.66|0
1611746700000|2021-01-27 11:25:00|37652.04|37652.04|37611.5|37611.5|37652.04|37652.04|37593.3|37593.3|0
1611747000000|2021-01-27 11:30:00|37603.64|37603.64|37575.12|37575.12|37603.64|37603.64|37575.12|37575.12|0
1611747300000|2021-01-27 11:35:00|37573.88|37573.88|37584.81|37584.81|37584.81|37584.81|37552.76|37552.76|0
1611747600000|2021-01-27 11:40:00|37585.43|37585.43|37597.66|37597.66|37611.49|37611.49|37582.52|37582.52|0
1611747900000|2021-01-27 11:45:00|37589.79|37589.79|37568.83|37568.83|37619.67|37619.67|37557.83|37557.83|0
1611748200000|2021-01-27 11:50:00|37553.11|37553.11|37578.23|37578.23|37578.23|37578.23|37534.95|37534.95|0
1611748500000|2021-01-27 11:55:00|37586.09|37586.09|37592.28|37592.28|37597.04|37597.04|37562.5|37562.5|0
1611748800000|2021-01-27 12:00:00|37591.66|37591.66|37542.92|37542.92|37599.49|37599.49|37542.92|37542.92|0
1611749100000|2021-01-27 12:05:00|37535.06|37535.06|37509.94|37509.94|37535.06|37535.06|37494.22|37494.22|0
1611749400000|2021-01-27 12:10:00|37509.32|37509.32|37485.99|37485.99|37511.18|37511.18|37477.55|37477.55|0
1611749700000|2021-01-27 12:15:00|37493.23|37493.23|37435.73|37435.73|37494.48|37494.48|37427.87|37427.87|0
1611750000000|2021-01-27 12:20:00|37427.87|37427.87|37492.61|37492.61|37492.61|37492.61|37427.87|37427.87|0
1611750300000|2021-01-27 12:25:00|37491.99|37491.99|37497.99|37497.99|37507.1|37507.1|37464.69|37464.69|0
1611750600000|2021-01-27 12:30:00|37490.13|37490.13|37508.75|37508.75|37508.75|37508.75|37478.55|37478.55|0
1611750900000|2021-01-27 12:35:00|37509.37|37509.37|37509.99|37509.99|37543.92|37543.92|37501.51|37501.51|0
1611751200000|2021-01-27 12:40:00|37517.86|37517.86|37446.5|37446.5|37518.48|37518.48|37422.92|37422.92|0
1611751500000|2021-01-27 12:45:00|37438.64|37438.64|37473.18|37473.18|37488.29|37488.29|37438.02|37438.02|0
1611751800000|2021-01-27 12:50:00|37474.42|37474.42|37406.57|37406.57|37482.29|37482.29|37406.57|37406.57|0
1611752100000|2021-01-27 12:55:00|37398.71|37398.71|37382.43|37382.43|37416.9|37416.9|37374.57|37374.57|0
1611752400000|2021-01-27 13:00:00|37374.57|37374.57|37331.57|37331.57|37390.31|37390.31|37330.36|37330.36|0
1611752700000|2021-01-27 13:05:00|37339.43|37339.43|37398.59|37398.59|37412.03|37412.03|37338.18|37338.18|0
1611753000000|2021-01-27 13:10:00|37389.49|37389.49|37398.16|37398.16|37405.41|37405.41|37377.49|37377.49|0
1611753300000|2021-01-27 13:15:00|37390.3|37390.3|37415.23|37415.23|37415.23|37415.23|37383.05|37383.05|0
1611753600000|2021-01-27 13:20:00|37414.61|37414.61|37409.85|37409.85|37422.47|37422.47|37393.93|37393.93|0
1611753900000|2021-01-27 13:25:00|37410.47|37410.47|37424.95|37424.95|37451.84|37451.84|37410.47|37410.47|0
1611754200000|2021-01-27 13:30:00|37424.33|37424.33|37429.74|37429.74|37434.67|37434.67|37420.02|37420.02|0
1611754500000|2021-01-27 13:35:00|37430.36|37430.36|37356.54|37356.54|37430.36|37430.36|37355.29|37355.29|0
1611754800000|2021-01-27 13:40:00|37348.67|37348.67|37386.32|37386.32|37414.87|37414.87|37339.57|37339.57|0
1611755100000|2021-01-27 13:45:00|37394.18|37394.18|37334.19|37334.19|37399.56|37399.56|37325.09|37325.09|0
1611755400000|2021-01-27 13:50:00|37342.05|37342.05|37344.52|37344.52|37381.98|37381.98|37341.43|37341.43|0
1611755700000|2021-01-27 13:55:00|37336.66|37336.66|37259.29|37259.29|37336.66|37336.66|37259.29|37259.29|0
1611756000000|2021-01-27 14:00:00|37261.77|37261.77|37224.92|37224.92|37306.04|37306.04|37224.92|37224.92|0
1611756300000|2021-01-27 14:05:00|37256.37|37256.37|37147.47|37147.47|37256.37|37256.37|37147.47|37147.47|0
1611756600000|2021-01-27 14:10:00|37155.33|37155.33|37123.88|37123.88|37162.57|37162.57|37091.2|37091.2|0
1611756900000|2021-01-27 14:15:00|37116.02|37116.02|37078.17|37078.17|37123.88|37123.88|37059.97|37059.97|0
1611757200000|2021-01-27 14:20:00|37079.42|37079.42|37078.47|37078.47|37087.28|37087.28|37062.78|37062.78|0
1611757500000|2021-01-27 14:25:00|37086.33|37086.33|37091.91|37091.91|37157.73|37157.73|37062.74|37062.74|0
1611757800000|2021-01-27 14:30:00|37099.77|37099.77|37073.11|37073.11|37192.27|37192.27|37056.15|37056.15|0
1611758100000|2021-01-27 14:35:00|37065.25|37065.25|37169.92|37169.92|37203.23|37203.23|37048.91|37048.91|0
1611758400000|2021-01-27 14:40:00|37185.65|37185.65|37046.45|37046.45|37185.65|37185.65|37030.72|37030.72|0
1611758700000|2021-01-27 14:45:00|37030.11|37030.11|37215.87|37215.87|37215.87|37215.87|37030.11|37030.11|0
1611759000000|2021-01-27 14:50:00|37217.74|37217.74|37125.4|37125.4|37217.74|37217.74|37046.04|37046.04|0
1611759300000|2021-01-27 14:55:00|37133.26|37133.26|37072.86|37072.86|37217.49|37217.49|37051.13|37051.13|0
1611759600000|2021-01-27 15:00:00|37080.72|37080.72|37205.63|37205.63|37206.25|37206.25|37065|37065|0
1611759900000|2021-01-27 15:05:00|37205.01|37205.01|37125.02|37125.02|37223.51|37223.51|37116.54|37116.54|0
1611760200000|2021-01-27 15:10:00|37132.88|37132.88|37096.02|37096.02|37157.71|37157.71|37086.35|37086.35|0
1611760500000|2021-01-27 15:15:00|37094.16|37094.16|37109.75|37109.75|37149.81|37149.81|37081.94|37081.94|0
1611760800000|2021-01-27 15:20:00|37110.04|37110.04|37151.9|37151.9|37158.64|37158.64|37109.42|37109.42|0
1611761100000|2021-01-27 15:25:00|37150.66|37150.66|37164.49|37164.49|37210.65|37210.65|37142.8|37142.8|0
1611761400000|2021-01-27 15:30:00|37156.62|37156.62|37160.7|37160.7|37185.16|37185.16|37107.94|37107.94|0
1611761700000|2021-01-27 15:35:00|37161.32|37161.32|37134.57|37134.57|37163.18|37163.18|37131.09|37131.09|0
1611762000000|2021-01-27 15:40:00|37142.43|37142.43|37202.66|37202.66|37211.15|37211.15|37121.78|37121.78|0
1611762300000|2021-01-27 15:45:00|37203.9|37203.9|37220.21|37220.21|37226.25|37226.25|37196.04|37196.04|0
1611762600000|2021-01-27 15:50:00|37212.35|37212.35|37252.27|37252.27|37260.13|37260.13|37212.35|37212.35|0
1611762900000|2021-01-27 15:55:00|37244.41|37244.41|37201.38|37201.38|37245.65|37245.65|37189.38|37189.38|0
1611763200000|2021-01-27 16:00:00|37209.24|37209.24|37166.09|37166.09|37220.5|37220.5|37166.09|37166.09|0
1611763500000|2021-01-27 16:05:00|37164.85|37164.85|37114.91|37114.91|37165.47|37165.47|37106.43|37106.43|0
1611763800000|2021-01-27 16:10:00|37107.05|37107.05|37148.35|37148.35|37158.07|37158.07|37098.9|37098.9|0
1611764100000|2021-01-27 16:15:00|37132.62|37132.62|37179.2|37179.2|37188.3|37188.3|37132.62|37132.62|0
1611764400000|2021-01-27 16:20:00|37179.82|37179.82|37164.09|37164.09|37181.06|37181.06|37130.79|37130.79|0
1611764700000|2021-01-27 16:25:00|37156.23|37156.23|37208.39|37208.39|37208.39|37208.39|37139.89|37139.89|0
1611821700000|2021-01-28 08:15:00|37054.03|37054.03|37031.78|37031.78|37093.34|37093.34|37016.06|37016.06|0
1611822000000|2021-01-28 08:20:00|37023.92|37023.92|37028.59|37028.59|37081.79|37081.79|37023.92|37023.92|0
1611822300000|2021-01-28 08:25:00|37027.35|37027.35|37039.54|37039.54|37060.05|37060.05|37018.3|37018.3|0
1611822600000|2021-01-28 08:30:00|37042.02|37042.02|37023.23|37023.23|37043.88|37043.88|37006.24|37006.24|0
1611822900000|2021-01-28 08:35:00|37015.36|37015.36|37037.11|37037.11|37040.21|37040.21|37000.88|37000.88|0
1611823200000|2021-01-28 08:40:00|37044.97|37044.97|37008.65|37008.65|37044.97|37044.97|37008.03|37008.03|0
1611823500000|2021-01-28 08:45:00|37000.79|37000.79|36997.34|36997.34|37011.82|37011.82|36962.8|36962.8|0
1611823800000|2021-01-28 08:50:00|36994.86|36994.86|36996.78|36996.78|37030.69|37030.69|36994.29|36994.29|0
1611824100000|2021-01-28 08:55:00|36988.91|36988.91|36957.47|36957.47|36988.91|36988.91|36916.31|36916.31|0
1611824400000|2021-01-28 09:00:00|36958.09|36958.09|36960.28|36960.28|36983.86|36983.86|36950.85|36950.85|0
1611824700000|2021-01-28 09:05:00|36952.42|36952.42|36864.58|36864.58|36972.78|36972.78|36864.58|36864.58|0
1611825000000|2021-01-28 09:10:00|36863.96|36863.96|36901.08|36901.08|36901.08|36901.08|36830.04|36830.04|0
1611825300000|2021-01-28 09:15:00|36893.22|36893.22|36859.45|36859.45|36901.08|36901.08|36859.45|36859.45|0
1611825600000|2021-01-28 09:20:00|36850.35|36850.35|36810.23|36810.23|36857.59|36857.59|36781.26|36781.26|0
1611825900000|2021-01-28 09:25:00|36809.61|36809.61|36806.69|36806.69|36825.33|36825.33|36764.91|36764.91|0
1611826200000|2021-01-28 09:30:00|36804.83|36804.83|36812.4|36812.4|36822.74|36822.74|36781.58|36781.58|0
1611826500000|2021-01-28 09:35:00|36804.54|36804.54|36751.38|36751.38|36804.54|36804.54|36727.17|36727.17|0
1611826800000|2021-01-28 09:40:00|36750.76|36750.76|36867.34|36867.34|36877.68|36877.68|36736.6|36736.6|0
1611827100000|2021-01-28 09:45:00|36859.48|36859.48|36863.85|36863.85|36863.85|36863.85|36819.55|36819.55|0
1611827400000|2021-01-28 09:50:00|36871.71|36871.71|36889.87|36889.87|36923.18|36923.18|36871.71|36871.71|0
1611827700000|2021-01-28 09:55:00|36897.73|36897.73|36854.71|36854.71|36905.59|36905.59|36837.12|36837.12|0
1611828000000|2021-01-28 10:00:00|36855.95|36855.95|36744.65|36744.65|36855.95|36855.95|36736.17|36736.17|0
1611828300000|2021-01-28 10:05:00|36728.93|36728.93|36771.34|36771.34|36771.34|36771.34|36712.59|36712.59|0
1611828600000|2021-01-28 10:10:00|36763.48|36763.48|36758.36|36758.36|36829.11|36829.11|36749.26|36749.26|0
1611828900000|2021-01-28 10:15:00|36774.08|36774.08|36835.29|36835.29|36835.29|36835.29|36773.44|36773.44|0
1611829200000|2021-01-28 10:20:00|36835.91|36835.91|36785.22|36785.22|36852.25|36852.25|36783.36|36783.36|0
1611829500000|2021-01-28 10:25:00|36793.08|36793.08|36825.72|36825.72|36825.72|36825.72|36753.75|36753.75|0
1611829800000|2021-01-28 10:30:00|36833.58|36833.58|36879.17|36879.17|36879.17|36879.17|36815.34|36815.34|0
1611830100000|2021-01-28 10:35:00|36887.03|36887.03|36828.15|36828.15|36888.27|36888.27|36828.15|36828.15|0
1611830400000|2021-01-28 10:40:00|36836.01|36836.01|36829.39|36829.39|36852.35|36852.35|36813.04|36813.04|0
1611830700000|2021-01-28 10:45:00|36830.63|36830.63|36838.89|36838.89|36854.21|36854.21|36815.31|36815.31|0
1611831000000|2021-01-28 10:50:00|36837.03|36837.03|36837.32|36837.32|36846.13|36846.13|36828.92|36828.92|0
1611831300000|2021-01-28 10:55:00|36838.56|36838.56|36796.65|36796.65|36868.77|36868.77|36788.17|36788.17|0
1611831600000|2021-01-28 11:00:00|36780.93|36780.93|36805.73|36805.73|36816.08|36816.08|36774.28|36774.28|0
1611831900000|2021-01-28 11:05:00|36813.59|36813.59|36836.12|36836.12|36843.98|36843.98|36802.62|36802.62|0
1611832200000|2021-01-28 11:10:00|36828.26|36828.26|36858.66|36858.66|36877.28|36877.28|36820.4|36820.4|0
1611832500000|2021-01-28 11:15:00|36859.27|36859.27|36895.08|36895.08|36927.78|36927.78|36849.59|36849.59|0
1611832800000|2021-01-28 11:20:00|36902.94|36902.94|36903.97|36903.97|36903.97|36903.97|36887.06|36887.06|0
1611833100000|2021-01-28 11:25:00|36903.35|36903.35|36902.23|36902.23|36921.26|36921.26|36895.2|36895.2|0
1611833400000|2021-01-28 11:30:00|36901.61|36901.61|36877.41|36877.41|36903.47|36903.47|36877.41|36877.41|0
1611833700000|2021-01-28 11:35:00|36869.55|36869.55|36809.57|36809.57|36869.55|36869.55|36807.71|36807.71|0
1611834000000|2021-01-28 11:40:00|36801.71|36801.71|36818.05|36818.05|36818.05|36818.05|36801.71|36801.71|0
1611834300000|2021-01-28 11:45:00|36819.3|36819.3|36809.37|36809.37|36827.16|36827.16|36799.23|36799.23|0
1611834600000|2021-01-28 11:50:00|36817.23|36817.23|36823.23|36823.23|36842.06|36842.06|36817.23|36817.23|0
1611834900000|2021-01-28 11:55:00|36831.09|36831.09|36856.95|36856.95|36880.12|36880.12|36831.09|36831.09|0
1611835200000|2021-01-28 12:00:00|36855.71|36855.71|36829.85|36829.85|36856.95|36856.95|36817.03|36817.03|0
1611835500000|2021-01-28 12:05:00|36837.71|36837.71|36841.47|36841.47|36845.61|36845.61|36820.2|36820.2|0
1611835800000|2021-01-28 12:10:00|36849.34|36849.34|36835.47|36835.47|36875.4|36875.4|36835.47|36835.47|0
1611836100000|2021-01-28 12:15:00|36833.61|36833.61|36848.72|36848.72|36850.58|36850.58|36832.37|36832.37|0
1611836400000|2021-01-28 12:20:00|36848.09|36848.09|36843.34|36843.34|36848.09|36848.09|36825.75|36825.75|0
1611836700000|2021-01-28 12:25:00|36835.47|36835.47|36876.64|36876.64|36876.64|36876.64|36827.61|36827.61|0
1611837000000|2021-01-28 12:30:00|36868.78|36868.78|36890.5|36890.5|36914.7|36914.7|36868.16|36868.16|0
1611837300000|2021-01-28 12:35:00|36889.88|36889.88|36893.56|36893.56|36918.39|36918.39|36883.26|36883.26|0
1611837600000|2021-01-28 12:40:00|36877.84|36877.84|36820.33|36820.33|36877.84|36877.84|36820.33|36820.33|0
1611837900000|2021-01-28 12:45:00|36812.47|36812.47|36806.18|36806.18|36814.04|36814.04|36777.64|36777.64|0
1611838200000|2021-01-28 12:50:00|36805.56|36805.56|36754.77|36754.77|36825.01|36825.01|36753.53|36753.53|0
1611838500000|2021-01-28 12:55:00|36757.2|36757.2|36750.84|36750.84|36781.66|36781.66|36749.61|36749.61|0
1611838800000|2021-01-28 13:00:00|36742.98|36742.98|36659.14|36659.14|36742.98|36742.98|36659.14|36659.14|0
1611839100000|2021-01-28 13:05:00|36651.28|36651.28|36754.71|36754.71|36754.71|36754.71|36646.94|36646.94|0
1611839400000|2021-01-28 13:10:00|36762.58|36762.58|36711.09|36711.09|36770.44|36770.44|36711.09|36711.09|0
1611839700000|2021-01-28 13:15:00|36710.49|36710.49|36683.17|36683.17|36726.5|36726.5|36683.17|36683.17|0
1611840000000|2021-01-28 13:20:00|36691.03|36691.03|36711.08|36711.08|36727.44|36727.44|36691.03|36691.03|0
1611840300000|2021-01-28 13:25:00|36703.22|36703.22|36766.12|36766.12|36766.12|36766.12|36686.88|36686.88|0
1611840600000|2021-01-28 13:30:00|36773.98|36773.98|36798.83|36798.83|36798.83|36798.83|36743.78|36743.78|0
1611840900000|2021-01-28 13:35:00|36798.21|36798.21|36760.15|36760.15|36800.07|36800.07|36760.15|36760.15|0
1611841200000|2021-01-28 13:40:00|36760.77|36760.77|36769.24|36769.24|36783.72|36783.72|36751.67|36751.67|0
1611841500000|2021-01-28 13:45:00|36768|36768|36796.2|36796.2|36805.6|36805.6|36768|36768|0
1611841800000|2021-01-28 13:50:00|36804.06|36804.06|36782.08|36782.08|36804.06|36804.06|36733.39|36733.39|0
1611842100000|2021-01-28 13:55:00|36774.22|36774.22|36794.29|36794.29|36794.29|36794.29|36766.36|36766.36|0
1611842400000|2021-01-28 14:00:00|36793.68|36793.68|36702.48|36702.48|36810.64|36810.64|36702.48|36702.48|0
1611842700000|2021-01-28 14:05:00|36694.61|36694.61|36691.53|36691.53|36694.61|36694.61|36659.46|36659.46|0
1611843000000|2021-01-28 14:10:00|36690.91|36690.91|36723.56|36723.56|36749.63|36749.63|36689.05|36689.05|0
1611843300000|2021-01-28 14:15:00|36707.84|36707.84|36670.29|36670.29|36722.94|36722.94|36662.43|36662.43|0
1611843600000|2021-01-28 14:20:00|36678.15|36678.15|36662.43|36662.43|36693.25|36693.25|36636.98|36636.98|0
1611843900000|2021-01-28 14:25:00|36670.29|36670.29|36695.39|36695.39|36697.59|36697.59|36662.43|36662.43|0
1611844200000|2021-01-28 14:30:00|36703.25|36703.25|36715.14|36715.14|36769.23|36769.23|36696.01|36696.01|0
1611844500000|2021-01-28 14:35:00|36699.42|36699.42|36630.32|36630.32|36699.42|36699.42|36630.32|36630.32|0
1611844800000|2021-01-28 14:40:00|36630.95|36630.95|36683.21|36683.21|36683.21|36683.21|36566.2|36566.2|0
1611845100000|2021-01-28 14:45:00|36675.35|36675.35|36659.48|36659.48|36709.7|36709.7|36651.62|36651.62|0
1611845400000|2021-01-28 14:50:00|36656.38|36656.38|36702.91|36702.91|36721.12|36721.12|36656.38|36656.38|0
1611845700000|2021-01-28 14:55:00|36695.05|36695.05|36721.83|36721.83|36721.83|36721.83|36650.79|36650.79|0
1611846000000|2021-01-28 15:00:00|36721.21|36721.21|36726.92|36726.92|36734.78|36734.78|36678.19|36678.19|0
1611846300000|2021-01-28 15:05:00|36719.06|36719.06|36707.07|36707.07|36761.48|36761.48|36698.59|36698.59|0
1611846600000|2021-01-28 15:10:00|36714.93|36714.93|36701.71|36701.71|36730.67|36730.67|36701.71|36701.71|0
1611846900000|2021-01-28 15:15:00|36709.57|36709.57|36698.17|36698.17|36749.49|36749.49|36698.17|36698.17|0
1611847200000|2021-01-28 15:20:00|36706.04|36706.04|36720.53|36720.53|36723.63|36723.63|36687.85|36687.85|0
1611847500000|2021-01-28 15:25:00|36728.39|36728.39|36711.21|36711.21|36780.29|36780.29|36711.21|36711.21|0
1611847800000|2021-01-28 15:30:00|36711.83|36711.83|36688.82|36688.82|36727.55|36727.55|36670.67|36670.67|0
1611848100000|2021-01-28 15:35:00|36690.68|36690.68|36717.98|36717.98|36725.85|36725.85|36667.1|36667.1|0
1611848400000|2021-01-28 15:40:00|36710.12|36710.12|36716.14|36716.14|36721.52|36721.52|36667.11|36667.11|0
1611848700000|2021-01-28 15:45:00|36716.76|36716.76|36748.2|36748.2|36756.68|36756.68|36701.66|36701.66|0
1611849000000|2021-01-28 15:50:00|36756.06|36756.06|36731.52|36731.52|36756.06|36756.06|36724.63|36724.63|0
1611849300000|2021-01-28 15:55:00|36732.14|36732.14|36737.53|36737.53|36741.24|36741.24|36711.04|36711.04|0
1611849600000|2021-01-28 16:00:00|36738.77|36738.77|36744.61|36744.61|36753.09|36753.09|36699.14|36699.14|0
1611849900000|2021-01-28 16:05:00|36743.99|36743.99|36753.06|36753.06|36765.26|36765.26|36737.34|36737.34|0
1611850200000|2021-01-28 16:10:00|36753.68|36753.68|36707.69|36707.69|36754.3|36754.3|36707.07|36707.07|0
1611850500000|2021-01-28 16:15:00|36707.07|36707.07|36671.93|36671.93|36731.27|36731.27|36671.93|36671.93|0
1611850800000|2021-01-28 16:20:00|36664.07|36664.07|36685.2|36685.2|36685.2|36685.2|36653.75|36653.75|0
1611851100000|2021-01-28 16:25:00|36684.58|36684.58|36725.36|36725.36|36725.98|36725.98|36676.1|36676.1|0
1611908100000|2021-01-29 08:15:00|36348.81|36348.81|36391.8|36391.8|36391.8|36391.8|36315.38|36315.38|0
1611908400000|2021-01-29 08:20:00|36393.62|36393.62|36352.37|36352.37|36422.54|36422.54|36340.83|36340.83|0
1611908700000|2021-01-29 08:25:00|36360.23|36360.23|36315.54|36315.54|36386.29|36386.29|36306.44|36306.44|0
1611909000000|2021-01-29 08:30:00|36291.96|36291.96|36283.28|36283.28|36323.41|36323.41|36283.28|36283.28|0
1611909300000|2021-01-29 08:35:00|36275.42|36275.42|36244.59|36244.59|36285.14|36285.14|36226.39|36226.39|0
1611909600000|2021-01-29 08:40:00|36240.66|36240.66|36240.6|36240.6|36279.76|36279.76|36219.92|36219.92|0
1611909900000|2021-01-29 08:45:00|36238.74|36238.74|36247.43|36247.43|36298.73|36298.73|36238.12|36238.12|0
1611910200000|2021-01-29 08:50:00|36239.57|36239.57|36244.04|36244.04|36294.3|36294.3|36231.71|36231.71|0
1611910500000|2021-01-29 08:55:00|36236.17|36236.17|36250.67|36250.67|36251.29|36251.29|36196.25|36196.25|0
1611910800000|2021-01-29 09:00:00|36266.39|36266.39|36236.19|36236.19|36267.63|36267.63|36236.19|36236.19|0
1611911100000|2021-01-29 09:05:00|36234.33|36234.33|36211.55|36211.55|36267.62|36267.62|36210.93|36210.93|0
1611911400000|2021-01-29 09:10:00|36212.17|36212.17|36242.96|36242.96|36251.48|36251.48|36211.55|36211.55|0
1611911700000|2021-01-29 09:15:00|36243.58|36243.58|36209.3|36209.3|36247.3|36247.3|36191.12|36191.12|0
1611912000000|2021-01-29 09:20:00|36209.92|36209.92|36218.31|36218.31|36226.8|36226.8|36179.58|36179.58|0
1611912300000|2021-01-29 09:25:00|36220.18|36220.18|36208.65|36208.65|36228.66|36228.66|36177.78|36177.78|0
1611912600000|2021-01-29 09:30:00|36216.51|36216.51|36235.34|36235.34|36243.82|36243.82|36202.03|36202.03|0
1611912900000|2021-01-29 09:35:00|36236.58|36236.58|36252.79|36252.79|36286.71|36286.71|36213|36213|0
1611913200000|2021-01-29 09:40:00|36248.86|36248.86|36234.04|36234.04|36252.79|36252.79|36216.46|36216.46|0
1611913500000|2021-01-29 09:45:00|36236.47|36236.47|36222.61|36222.61|36244.33|36244.33|36206.27|36206.27|0
1611913800000|2021-01-29 09:50:00|36223.23|36223.23|36253.14|36253.14|36253.14|36253.14|36220.13|36220.13|0
1611914100000|2021-01-29 09:55:00|36245.28|36245.28|36226.46|36226.46|36254.39|36254.39|36218.6|36218.6|0
1611914400000|2021-01-29 10:00:00|36225.84|36225.84|36236.14|36236.14|36242.8|36242.8|36205.78|36205.78|0
1611914700000|2021-01-29 10:05:00|36234.28|36234.28|36208.84|36208.84|36242.76|36242.76|36193.12|36193.12|0
1611915000000|2021-01-29 10:10:00|36193.12|36193.12|36215.46|36215.46|36215.46|36215.46|36186.91|36186.91|0
1611915300000|2021-01-29 10:15:00|36223.32|36223.32|36174.29|36174.29|36223.32|36223.32|36142.85|36142.85|0
1611915600000|2021-01-29 10:20:00|36174.91|36174.91|36156.09|36156.09|36174.91|36174.91|36138.51|36138.51|0
1611915900000|2021-01-29 10:25:00|36157.95|36157.95|36150.06|36150.06|36183.37|36183.37|36134.34|36134.34|0
1611916200000|2021-01-29 10:30:00|36149.44|36149.44|36151.8|36151.8|36159.05|36159.05|36135.47|36135.47|0
1611916500000|2021-01-29 10:35:00|36159.66|36159.66|36125.12|36125.12|36176|36176|36125.12|36125.12|0
1611916800000|2021-01-29 10:40:00|36140.84|36140.84|36140.77|36140.77|36156.52|36156.52|36132.98|36132.98|0
1611917100000|2021-01-29 10:45:00|36141.39|36141.39|36138.5|36138.5|36157.94|36157.94|36134.15|36134.15|0
1611917400000|2021-01-29 10:50:00|36130.63|36130.63|36162.08|36162.08|36162.08|36162.08|36130.63|36130.63|0
1611917700000|2021-01-29 10:55:00|36162.7|36162.7|36146.96|36146.96|36162.7|36162.7|36139.1|36139.1|0
1611918000000|2021-01-29 11:00:00|36147.58|36147.58|36154.85|36154.85|36154.85|36154.85|36137.89|36137.89|0
1611918300000|2021-01-29 11:05:00|36155.47|36155.47|36157.31|36157.31|36173.03|36173.03|36147.61|36147.61|0
1611918600000|2021-01-29 11:10:00|36156.69|36156.69|36161.62|36161.62|36177.34|36177.34|36156.69|36156.69|0
1611918900000|2021-01-29 11:15:00|36162.24|36162.24|36179.2|36179.2|36179.2|36179.2|36162.24|36162.24|0
1611919200000|2021-01-29 11:20:00|36179.82|36179.82|36247.66|36247.66|36255.52|36255.52|36179.82|36179.82|0
1611919500000|2021-01-29 11:25:00|36246.42|36246.42|36247.95|36247.95|36272.78|36272.78|36222.22|36222.22|0
1611919800000|2021-01-29 11:30:00|36263.67|36263.67|36196.51|36196.51|36263.67|36263.67|36196.51|36196.51|0
1611920100000|2021-01-29 11:35:00|36197.75|36197.75|36200.17|36200.17|36216.51|36216.51|36197.13|36197.13|0
1611920400000|2021-01-29 11:40:00|36208.03|36208.03|36242.87|36242.87|36242.87|36242.87|36208.03|36208.03|0
1611920700000|2021-01-29 11:45:00|36235.01|36235.01|36242.87|36242.87|36242.87|36242.87|36201.71|36201.71|0
1611921000000|2021-01-29 11:50:00|36243.5|36243.5|36235.01|36235.01|36259.22|36259.22|36219.91|36219.91|0
1611921300000|2021-01-29 11:55:00|36227.15|36227.15|36230.25|36230.25|36245.36|36245.36|36218.67|36218.67|0
1611921600000|2021-01-29 12:00:00|36222.39|36222.39|36211.43|36211.43|36230.25|36230.25|36181.85|36181.85|0
1611921900000|2021-01-29 12:05:00|36210.81|36210.81|36241.63|36241.63|36249.5|36249.5|36209.57|36209.57|0
1611922200000|2021-01-29 12:10:00|36233.77|36233.77|36176.27|36176.27|36241.63|36241.63|36176.27|36176.27|0
1611922500000|2021-01-29 12:15:00|36184.13|36184.13|36214.95|36214.95|36214.95|36214.95|36184.13|36184.13|0
1611922800000|2021-01-29 12:20:00|36216.19|36216.19|36211.13|36211.13|36227.14|36227.14|36209.27|36209.27|0
1611923100000|2021-01-29 12:25:00|36209.89|36209.89|36211.11|36211.11|36211.11|36211.11|36186.91|36186.91|0
1611923400000|2021-01-29 12:30:00|36203.25|36203.25|36171.4|36171.4|36211.11|36211.11|36171.4|36171.4|0
1611923700000|2021-01-29 12:35:00|36167.47|36167.47|36132.9|36132.9|36167.47|36167.47|36132.9|36132.9|0
1611924000000|2021-01-29 12:40:00|36125.03|36125.03|36083.25|36083.25|36125.03|36125.03|36075.39|36075.39|0
1611924300000|2021-01-29 12:45:00|36091.11|36091.11|36076.01|36076.01|36099.59|36099.59|36067.53|36067.53|0
1611924600000|2021-01-29 12:50:00|36083.87|36083.87|36084.16|36084.16|36093.59|36093.59|36083.58|36083.58|0
1611924900000|2021-01-29 12:55:00|36076.3|36076.3|36066.31|36066.31|36084.16|36084.16|36052.72|36052.72|0
1611925200000|2021-01-29 13:00:00|36074.17|36074.17|35942.03|35942.03|36093.62|36093.62|35934.17|35934.17|0
1611925500000|2021-01-29 13:05:00|35934.17|35934.17|35925.69|35925.69|35941.41|35941.41|35841.5|35841.5|0
1611925800000|2021-01-29 13:10:00|35933.55|35933.55|35931.69|35931.69|35985.48|35985.48|35909.35|35909.35|0
1611926100000|2021-01-29 13:15:00|35923.83|35923.83|35888.66|35888.66|35974.72|35974.72|35888.66|35888.66|0
1611926400000|2021-01-29 13:20:00|35912.25|35912.25|35935.11|35935.11|35942.97|35942.97|35863.55|35863.55|0
1611926700000|2021-01-29 13:25:00|35933.87|35933.87|35880.08|35880.08|35935.11|35935.11|35864.36|35864.36|0
1611927000000|2021-01-29 13:30:00|35880.37|35880.37|35902.3|35902.3|35902.3|35902.3|35864.65|35864.65|0
1611927300000|2021-01-29 13:35:00|35894.44|35894.44|35910.36|35910.36|35926.08|35926.08|35888.44|35888.44|0
1611927600000|2021-01-29 13:40:00|35926.08|35926.08|35891.44|35891.44|35927.94|35927.94|35889.26|35889.26|0
1611927900000|2021-01-29 13:45:00|35892.06|35892.06|35932.13|35932.13|35932.75|35932.75|35867.85|35867.85|0
1611928200000|2021-01-29 13:50:00|35924.27|35924.27|35870.37|35870.37|35924.27|35924.27|35847.41|35847.41|0
1611928500000|2021-01-29 13:55:00|35871.61|35871.61|35927.88|35927.88|35944.22|35944.22|35871.61|35871.61|0
1611928800000|2021-01-29 14:00:00|35920.02|35920.02|35916.92|35916.92|35958.08|35958.08|35901.81|35901.81|0
1611929100000|2021-01-29 14:05:00|35917.54|35917.54|35892.76|35892.76|35932.66|35932.66|35892.76|35892.76|0
1611929400000|2021-01-29 14:10:00|35900.63|35900.63|35923.59|35923.59|35931.45|35931.45|35890.9|35890.9|0
1611929700000|2021-01-29 14:15:00|35931.45|35931.45|35921.09|35921.09|35936.82|35936.82|35913.87|35913.87|0
1611930000000|2021-01-29 14:20:00|35928.95|35928.95|35924.18|35924.18|35939.3|35939.3|35907.22|35907.22|0
1611930300000|2021-01-29 14:25:00|35924.8|35924.8|35986.46|35986.46|35986.46|35986.46|35924.8|35924.8|0
1611930600000|2021-01-29 14:30:00|35994.32|35994.32|35986.27|35986.27|36002.18|36002.18|35933.11|35933.11|0
1611930900000|2021-01-29 14:35:00|35986.89|35986.89|36013.44|36013.44|36068.44|36068.44|35981.36|35981.36|0
1611931200000|2021-01-29 14:40:00|36021.3|36021.3|36006.19|36006.19|36021.3|36021.3|35964.4|35964.4|0
1611931500000|2021-01-29 14:45:00|36005.57|36005.57|35989.84|35989.84|36037.63|36037.63|35972.88|35972.88|0
1611931800000|2021-01-29 14:50:00|35988.6|35988.6|36017.29|36017.29|36059.07|36059.07|35988.31|35988.31|0
1611932100000|2021-01-29 14:55:00|36018.53|36018.53|36023.03|36023.03|36036.94|36036.94|35992.67|35992.67|0
1611932400000|2021-01-29 15:00:00|36030.9|36030.9|35997.59|35997.59|36038.76|36038.76|35971.53|35971.53|0
1611932700000|2021-01-29 15:05:00|35989.73|35989.73|36049.72|36049.72|36049.72|36049.72|35980.64|35980.64|0
1611933000000|2021-01-29 15:10:00|36041.86|36041.86|36044.96|36044.96|36068.54|36068.54|36024.9|36024.9|0
1611933300000|2021-01-29 15:15:00|36045.87|36045.87|36074.2|36074.2|36074.2|36074.2|36033.65|36033.65|0
1611933600000|2021-01-29 15:20:00|36073.58|36073.58|36086.72|36086.72|36107.83|36107.83|36060.65|36060.65|0
1611933900000|2021-01-29 15:25:00|36086.1|36086.1|36086.69|36086.69|36110.28|36110.28|36071.59|36071.59|0
1611934200000|2021-01-29 15:30:00|36086.07|36086.07|36064.64|36064.64|36095.17|36095.17|36064.35|36064.35|0
1611934500000|2021-01-29 15:35:00|36056.78|36056.78|36056.16|36056.16|36088.22|36088.22|36056.16|36056.16|0
1611934800000|2021-01-29 15:40:00|36048.3|36048.3|36069.43|36069.43|36070.05|36070.05|36039.2|36039.2|0
1611935100000|2021-01-29 15:45:00|36077.29|36077.29|36092.21|36092.21|36100.07|36100.07|36059.71|36059.71|0
1611935400000|2021-01-29 15:50:00|36093.45|36093.45|36090.35|36090.35|36103.17|36103.17|36076.49|36076.49|0
1611935700000|2021-01-29 15:55:00|36091.59|36091.59|36085.27|36085.27|36116.69|36116.69|36068.31|36068.31|0
1611936000000|2021-01-29 16:00:00|36093.14|36093.14|36097.29|36097.29|36101.01|36101.01|36082.81|36082.81|0
1611936300000|2021-01-29 16:05:00|36089.43|36089.43|36102.25|36102.25|36102.25|36102.25|36084.05|36084.05|0
1611936600000|2021-01-29 16:10:00|36101.01|36101.01|36057.03|36057.03|36101.01|36101.01|36057.03|36057.03|0
1611936900000|2021-01-29 16:15:00|36064.89|36064.89|36057.64|36057.64|36090.34|36090.34|36047.31|36047.31|0
1611937200000|2021-01-29 16:20:00|36065.5|36065.5|36036.64|36036.64|36065.5|36065.5|36029.11|36029.11|0
1611937500000|2021-01-29 16:25:00|36044.5|36044.5|35980.74|35980.74|36054.18|36054.18|35956.55|35956.55|0
1612167300000|2021-02-01 08:15:00|36268.01|36268.01|36143.76|36143.76|36282.07|36282.07|36143.76|36143.76|0
1612167600000|2021-02-01 08:20:00|36145.62|36145.62|36216.16|36216.16|36218.02|36218.02|36145.62|36145.62|0
1612167900000|2021-02-01 08:25:00|36199.82|36199.82|36188.33|36188.33|36223.42|36223.42|36185.93|36185.93|0
1612168200000|2021-02-01 08:30:00|36172.61|36172.61|36176.95|36176.95|36246.04|36246.04|36172.61|36172.61|0
1612168500000|2021-02-01 08:35:00|36200.53|36200.53|36175.68|36175.68|36200.53|36200.53|36113.24|36113.24|0
1612168800000|2021-02-01 08:40:00|36199.27|36199.27|36199.89|36199.89|36236.74|36236.74|36181.06|36181.06|0
1612169100000|2021-02-01 08:45:00|36207.75|36207.75|36222.23|36222.23|36222.23|36222.23|36165.34|36165.34|0
1612169400000|2021-02-01 08:50:00|36222.85|36222.85|36227.47|36227.47|36241.96|36241.96|36201.42|36201.42|0
1612169700000|2021-02-01 08:55:00|36235.33|36235.33|36202.02|36202.02|36235.95|36235.95|36194.16|36194.16|0
1612170000000|2021-02-01 09:00:00|36202.64|36202.64|36226.27|36226.27|36241.99|36241.99|36194.78|36194.78|0
1612170300000|2021-02-01 09:05:00|36226.87|36226.87|36205.57|36205.57|36242.59|36242.59|36203.71|36203.71|0
1612170600000|2021-02-01 09:10:00|36204.95|36204.95|36204.33|36204.33|36261.84|36261.84|36197.09|36197.09|0
1612170900000|2021-02-01 09:15:00|36204.95|36204.95|36189.86|36189.86|36253.97|36253.97|36182|36182|0
1612171200000|2021-02-01 09:20:00|36189.24|36189.24|36204.05|36204.05|36215.92|36215.92|36189.24|36189.24|0
1612171500000|2021-02-01 09:25:00|36202.81|36202.81|36177.78|36177.78|36216.67|36216.67|36171.16|36171.16|0
1612171800000|2021-02-01 09:30:00|36193.5|36193.5|36176.2|36176.2|36195.99|36195.99|36167.1|36167.1|0
1612172100000|2021-02-01 09:35:00|36168.34|36168.34|36140.42|36140.42|36176.2|36176.2|36131.94|36131.94|0
1612172400000|2021-02-01 09:40:00|36141.04|36141.04|36146.38|36146.38|36181.84|36181.84|36141.04|36141.04|0
1612172700000|2021-02-01 09:45:00|36138.52|36138.52|36109.56|36109.56|36139.14|36139.14|36100.45|36100.45|0
1612173000000|2021-02-01 09:50:00|36117.42|36117.42|36124.04|36124.04|36152.58|36152.58|36117.42|36117.42|0
1612173300000|2021-02-01 09:55:00|36131.9|36131.9|36135|36135|36149.48|36149.48|36131.9|36131.9|0
1612173600000|2021-02-01 10:00:00|36142.86|36142.86|36143.48|36143.48|36152.58|36152.58|36127.76|36127.76|0
1612173900000|2021-02-01 10:05:00|36151.34|36151.34|36102.94|36102.94|36151.34|36151.34|36102.94|36102.94|0
1612174200000|2021-02-01 10:10:00|36095.08|36095.08|36119.24|36119.24|36126.52|36126.52|36095.08|36095.08|0
1612174500000|2021-02-01 10:15:00|36119.86|36119.86|36143.73|36143.73|36167.94|36167.94|36119.86|36119.86|0
1612174800000|2021-02-01 10:20:00|36151.59|36151.59|36156.85|36156.85|36169.47|36169.47|36151.59|36151.59|0
1612175100000|2021-02-01 10:25:00|36164.71|36164.71|36158.71|36158.71|36188.91|36188.91|36158.71|36158.71|0
1612175400000|2021-02-01 10:30:00|36159.33|36159.33|36161.81|36161.81|36176.29|36176.29|36153.95|36153.95|0
1612175700000|2021-02-01 10:35:00|36153.95|36153.95|36156.85|36156.85|36176.29|36176.29|36148.99|36148.99|0
1612176000000|2021-02-01 10:40:00|36164.71|36164.71|36163.51|36163.51|36198.67|36198.67|36163.51|36163.51|0
1612176300000|2021-02-01 10:45:00|36155.64|36155.64|36196.19|36196.19|36196.19|36196.19|36155.64|36155.64|0
1612176600000|2021-02-01 10:50:00|36188.33|36188.33|36203.4|36203.4|36203.4|36203.4|36181.68|36181.68|0
1612176900000|2021-02-01 10:55:00|36204.01|36204.01|36165.33|36165.33|36204.01|36204.01|36165.33|36165.33|0
1612177200000|2021-02-01 11:00:00|36167.19|36167.19|36167.19|36167.19|36168.43|36168.43|36159.33|36159.33|0
1612177500000|2021-02-01 11:05:00|36168.43|36168.43|36178.73|36178.73|36186.59|36186.59|36168.43|36168.43|0
1612177800000|2021-02-01 11:10:00|36179.34|36179.34|36197.54|36197.54|36197.54|36197.54|36178.1|36178.1|0
1612178100000|2021-02-01 11:15:00|36189.68|36189.68|36182.47|36182.47|36198.19|36198.19|36182.47|36182.47|0
1612178400000|2021-02-01 11:20:00|36183.71|36183.71|36241.78|36241.78|36241.83|36241.83|36183.71|36183.71|0
1612178700000|2021-02-01 11:25:00|36249.64|36249.64|36289.55|36289.55|36297.42|36297.42|36233.3|36233.3|0
1612179000000|2021-02-01 11:30:00|36290.16|36290.16|36273.82|36273.82|36298.64|36298.64|36273.82|36273.82|0
1612179300000|2021-02-01 11:35:00|36271.39|36271.39|36313.8|36313.8|36322.28|36322.28|36270.78|36270.78|0
1612179600000|2021-02-01 11:40:00|36305.94|36305.94|36265.39|36265.39|36305.94|36305.94|36257.53|36257.53|0
1612179900000|2021-02-01 11:45:00|36273.25|36273.25|36288.35|36288.35|36296.21|36296.21|36273.25|36273.25|0
1612180200000|2021-02-01 11:50:00|36296.21|36296.21|36273.05|36273.05|36302.24|36302.24|36273.05|36273.05|0
1612180500000|2021-02-01 11:55:00|36273.67|36273.67|36272.1|36272.1|36282.15|36282.15|36255.47|36255.47|0
1612180800000|2021-02-01 12:00:00|36264.24|36264.24|36238.79|36238.79|36272.1|36272.1|36238.79|36238.79|0
1612181100000|2021-02-01 12:05:00|36239.09|36239.09|36242.52|36242.52|36242.52|36242.52|36224.93|36224.93|0
1612181400000|2021-02-01 12:10:00|36243.14|36243.14|36226.17|36226.17|36243.76|36243.76|36226.17|36226.17|0
1612181700000|2021-02-01 12:15:00|36234.04|36234.04|36227.42|36227.42|36251|36251|36227.42|36227.42|0
1612182000000|2021-02-01 12:20:00|36235.28|36235.28|36245.62|36245.62|36251.62|36251.62|36235.28|36235.28|0
1612182300000|2021-02-01 12:25:00|36246.24|36246.24|36238.38|36238.38|36254.1|36254.1|36238.38|36238.38|0
1612182600000|2021-02-01 12:30:00|36246.24|36246.24|36236.53|36236.53|36254.72|36254.72|36230.52|36230.52|0
1612182900000|2021-02-01 12:35:00|36228.67|36228.67|36228.67|36228.67|36236.53|36236.53|36220.81|36220.81|0
1612183200000|2021-02-01 12:40:00|36236.53|36236.53|36255.96|36255.96|36255.96|36255.96|36235.91|36235.91|0
1612183500000|2021-02-01 12:45:00|36248.1|36248.1|36248.1|36248.1|36254.72|36254.72|36239|36239|0
1612183800000|2021-02-01 12:50:00|36255.96|36255.96|36255.34|36255.34|36273.54|36273.54|36240.24|36240.24|0
1612184100000|2021-02-01 12:55:00|36254.72|36254.72|36230.52|36230.52|36254.72|36254.72|36230.52|36230.52|0
1612184400000|2021-02-01 13:00:00|36231.14|36231.14|36206.31|36206.31|36240.24|36240.24|36206.31|36206.31|0
1612184700000|2021-02-01 13:05:00|36198.45|36198.45|36184.59|36184.59|36206.31|36206.31|36176.11|36176.11|0
1612185000000|2021-02-01 13:10:00|36192.45|36192.45|36188.11|36188.11|36192.45|36192.45|36156.67|36156.67|0
1612185300000|2021-02-01 13:15:00|36195.97|36195.97|36199.78|36199.78|36234.33|36234.33|36192.54|36192.54|0
1612185600000|2021-02-01 13:20:00|36191.92|36191.92|36189.44|36189.44|36205.78|36205.78|36182.2|36182.2|0
1612185900000|2021-02-01 13:25:00|36181.58|36181.58|36171.57|36171.57|36200.4|36200.4|36163.7|36163.7|0
1612186200000|2021-02-01 13:30:00|36163.7|36163.7|36136.4|36136.4|36171.57|36171.57|36136.4|36136.4|0
1612186500000|2021-02-01 13:35:00|36135.78|36135.78|36137.64|36137.64|36145.5|36145.5|36129.16|36129.16|0
1612186800000|2021-02-01 13:40:00|36145.5|36145.5|36162.46|36162.46|36170.32|36170.32|36137.02|36137.02|0
1612187100000|2021-02-01 13:45:00|36170.32|36170.32|36167.43|36167.43|36173.43|36173.43|36157.7|36157.7|0
1612187400000|2021-02-01 13:50:00|36175.29|36175.29|36176.97|36176.97|36192.9|36192.9|36165.59|36165.59|0
1612187700000|2021-02-01 13:55:00|36184.83|36184.83|36191.04|36191.04|36200.76|36200.76|36176.97|36176.97|0
1612188000000|2021-02-01 14:00:00|36183.17|36183.17|36196.42|36196.42|36198.9|36198.9|36172.21|36172.21|0
1612188300000|2021-02-01 14:05:00|36204.28|36204.28|36215.86|36215.86|36223.1|36223.1|36197.04|36197.04|0
1612188600000|2021-02-01 14:10:00|36208|36208|36223.1|36223.1|36223.72|36223.72|36206.76|36206.76|0
1612188900000|2021-02-01 14:15:00|36230.96|36230.96|36213.38|36213.38|36230.96|36230.96|36197.66|36197.66|0
1612189200000|2021-02-01 14:20:00|36229.1|36229.1|36222.45|36222.45|36234|36234|36215.17|36215.17|0
1612189500000|2021-02-01 14:25:00|36221.83|36221.83|36226.17|36226.17|36235.9|36235.9|36221.83|36221.83|0
1612189800000|2021-02-01 14:30:00|36226.79|36226.79|36171.13|36171.13|36243.14|36243.14|36171.13|36171.13|0
1612190100000|2021-02-01 14:35:00|36163.27|36163.27|36183.13|36183.13|36201.34|36201.34|36146.93|36146.93|0
1612190400000|2021-02-01 14:40:00|36191|36191|36173.41|36173.41|36215.82|36215.82|36148.59|36148.59|0
1612190700000|2021-02-01 14:45:00|36172.17|36172.17|36207.76|36207.76|36226.58|36226.58|36172.17|36172.17|0
1612191000000|2021-02-01 14:50:00|36215.62|36215.62|36189.39|36189.39|36225.34|36225.34|36168.45|36168.45|0
1612191300000|2021-02-01 14:55:00|36188.15|36188.15|36173.25|36173.25|36216.69|36216.69|36173.25|36173.25|0
1612191600000|2021-02-01 15:00:00|36165.39|36165.39|36181.14|36181.14|36196.86|36196.86|36145.96|36145.96|0
1612191900000|2021-02-01 15:05:00|36189|36189|36175.54|36175.54|36198.1|36198.1|36175.54|36175.54|0
1612192200000|2021-02-01 15:10:00|36176.16|36176.16|36179.26|36179.26|36187.74|36187.74|36146.58|36146.58|0
1612192500000|2021-02-01 15:15:00|36178.64|36178.64|36200.36|36200.36|36208.23|36208.23|36170.78|36170.78|0
1612192800000|2021-02-01 15:20:00|36208.23|36208.23|36223.52|36223.52|36223.52|36223.52|36199.74|36199.74|0
1612193100000|2021-02-01 15:25:00|36215.66|36215.66|36171.69|36171.69|36215.66|36215.66|36171.69|36171.69|0
1612193400000|2021-02-01 15:30:00|36179.55|36179.55|36217.2|36217.2|36225.68|36225.68|36179.55|36179.55|0
1612193700000|2021-02-01 15:35:00|36217.82|36217.82|36212.86|36212.86|36220.1|36220.1|36199|36199|0
1612194000000|2021-02-01 15:40:00|36213.48|36213.48|36221.34|36221.34|36238.3|36238.3|36212.86|36212.86|0
1612194300000|2021-02-01 15:45:00|36221.63|36221.63|36221.01|36221.01|36229.49|36229.49|36213.77|36213.77|0
1612194600000|2021-02-01 15:50:00|36213.15|36213.15|36209.43|36209.43|36222.25|36222.25|36209.43|36209.43|0
1612194900000|2021-02-01 15:55:00|36217.29|36217.29|36236.11|36236.11|36244.59|36244.59|36202.81|36202.81|0
1612195200000|2021-02-01 16:00:00|36235.49|36235.49|36306.86|36306.86|36306.86|36306.86|36235.49|36235.49|0
1612195500000|2021-02-01 16:05:00|36308.1|36308.1|36297.18|36297.18|36332.3|36332.3|36289.32|36289.32|0
1612195800000|2021-02-01 16:10:00|36297.8|36297.8|36262.19|36262.19|36299.04|36299.04|36259.71|36259.71|0
1612196100000|2021-02-01 16:15:00|36261.57|36261.57|36250.8|36250.8|36271.9|36271.9|36242.93|36242.93|0
1612196400000|2021-02-01 16:20:00|36258.66|36258.66|36282.53|36282.53|36284.72|36284.72|36258.66|36258.66|0
1612196700000|2021-02-01 16:25:00|36274.67|36274.67|36282.35|36282.35|36293.73|36293.73|36266.63|36266.63|0
1612253700000|2021-02-02 08:15:00|36342.81|36342.81|36282.63|36282.63|36342.81|36342.81|36211.65|36211.65|0
1612254000000|2021-02-02 08:20:00|36298.35|36298.35|36353.79|36353.79|36373.86|36373.86|36298.35|36298.35|0
1612254300000|2021-02-02 08:25:00|36361.66|36361.66|36390.78|36390.78|36390.78|36390.78|36317.35|36317.35|0
1612254600000|2021-02-02 08:30:00|36393.26|36393.26|36396.58|36396.58|36420.57|36420.57|36370.51|36370.51|0
1612254900000|2021-02-02 08:35:00|36395.34|36395.34|36372.24|36372.24|36423.71|36423.71|36370.38|36370.38|0
1612255200000|2021-02-02 08:40:00|36380.1|36380.1|36362.5|36362.5|36385.06|36385.06|36329.21|36329.21|0
1612255500000|2021-02-02 08:45:00|36359.4|36359.4|36347.95|36347.95|36369.12|36369.12|36332.84|36332.84|0
1612255800000|2021-02-02 08:50:00|36346.09|36346.09|36367.81|36367.81|36376.91|36376.91|36335.12|36335.12|0
1612256100000|2021-02-02 08:55:00|36367.19|36367.19|36326.84|36326.84|36370.29|36370.29|36318.98|36318.98|0
1612256400000|2021-02-02 09:00:00|36318.98|36318.98|36311.78|36311.78|36345.67|36345.67|36309.26|36309.26|0
1612256700000|2021-02-02 09:05:00|36311.16|36311.16|36373.63|36373.63|36381.49|36381.49|36303.3|36303.3|0
1612257000000|2021-02-02 09:10:00|36397.21|36397.21|36361.01|36361.01|36397.21|36397.21|36349.43|36349.43|0
1612257300000|2021-02-02 09:15:00|36353.15|36353.15|36362.53|36362.53|36377.96|36377.96|36353.15|36353.15|0
1612257600000|2021-02-02 09:20:00|36361.91|36361.91|36398.3|36398.3|36401.82|36401.82|36360.05|36360.05|0
1612257900000|2021-02-02 09:25:00|36397.68|36397.68|36379.48|36379.48|36397.68|36397.68|36363.14|36363.14|0
1612258200000|2021-02-02 09:30:00|36381.96|36381.96|36461.19|36461.19|36461.19|36461.19|36381.96|36381.96|0
1612258500000|2021-02-02 09:35:00|36453.33|36453.33|36461.19|36461.19|36469.67|36469.67|36453.33|36453.33|0
1612258800000|2021-02-02 09:40:00|36453.33|36453.33|36461.48|36461.48|36461.48|36461.48|36445.47|36445.47|0
1612259100000|2021-02-02 09:45:00|36469.34|36469.34|36492.3|36492.3|36508.03|36508.03|36452.38|36452.38|0
1612259400000|2021-02-02 09:50:00|36484.44|36484.44|36493.96|36493.96|36494.58|36494.58|36456.52|36456.52|0
1612259700000|2021-02-02 09:55:00|36494.58|36494.58|36467.9|36467.9|36518.78|36518.78|36467.9|36467.9|0
1612260000000|2021-02-02 10:00:00|36468.52|36468.52|36451.54|36451.54|36468.52|36468.52|36451.54|36451.54|0
1612260300000|2021-02-02 10:05:00|36443.68|36443.68|36426.72|36426.72|36444.3|36444.3|36426.72|36426.72|0
1612260600000|2021-02-02 10:10:00|36418.86|36418.86|36404.81|36404.81|36426.1|36426.1|36389.69|36389.69|0
1612260900000|2021-02-02 10:15:00|36404.19|36404.19|36391.98|36391.98|36419.91|36419.91|36384.12|36384.12|0
1612261200000|2021-02-02 10:20:00|36391.36|36391.36|36381.64|36381.64|36423.43|36423.43|36381.64|36381.64|0
1612261500000|2021-02-02 10:25:00|36389.5|36389.5|36355.58|36355.58|36397.36|36397.36|36355.58|36355.58|0
1612261800000|2021-02-02 10:30:00|36363.44|36363.44|36365.3|36365.3|36365.3|36365.3|36347.72|36347.72|0
1612262100000|2021-02-02 10:35:00|36357.44|36357.44|36399.84|36399.84|36415.57|36415.57|36357.44|36357.44|0
1612262400000|2021-02-02 10:40:00|36407.71|36407.71|36372.24|36372.24|36407.71|36407.71|36372.24|36372.24|0
1612262700000|2021-02-02 10:45:00|36371.62|36371.62|36366.65|36366.65|36384.24|36384.24|36366.65|36366.65|0
1612263000000|2021-02-02 10:50:00|36374.51|36374.51|36366.05|36366.05|36382.38|36382.38|36366.03|36366.03|0
1612263300000|2021-02-02 10:55:00|36366.67|36366.67|36369.89|36369.89|36379.91|36379.91|36366.67|36366.67|0
1612263600000|2021-02-02 11:00:00|36369.27|36369.27|36365.55|36365.55|36375.27|36375.27|36358.31|36358.31|0
1612263900000|2021-02-02 11:05:00|36373.41|36373.41|36375.19|36375.19|36380.44|36380.44|36357.69|36357.69|0
1612264200000|2021-02-02 11:10:00|36383.05|36383.05|36367.12|36367.12|36399.19|36399.19|36367.12|36367.12|0
1612264500000|2021-02-02 11:15:00|36359.26|36359.26|36365.46|36365.46|36389.05|36389.05|36357.6|36357.6|0
1612264800000|2021-02-02 11:20:00|36373.33|36373.33|36372.7|36372.7|36389.05|36389.05|36372.08|36372.08|0
1612265100000|2021-02-02 11:25:00|36375.19|36375.19|36390.91|36390.91|36390.91|36390.91|36367.32|36367.32|0
1612265400000|2021-02-02 11:30:00|36390.29|36390.29|36388.45|36388.45|36398.15|36398.15|36380.59|36380.59|0
1612265700000|2021-02-02 11:35:00|36380.59|36380.59|36382.45|36382.45|36382.45|36382.45|36365.49|36365.49|0
1612266000000|2021-02-02 11:40:00|36383.07|36383.07|36370.87|36370.87|36383.69|36383.69|36363.63|36363.63|0
1612266300000|2021-02-02 11:45:00|36378.73|36378.73|36356.98|36356.98|36389.67|36389.67|36356.98|36356.98|0
1612266600000|2021-02-02 11:50:00|36356.36|36356.36|36329.06|36329.06|36356.36|36356.36|36316.44|36316.44|0
1612266900000|2021-02-02 11:55:00|36327.82|36327.82|36279.44|36279.44|36328.44|36328.44|36279.44|36279.44|0
1612267200000|2021-02-02 12:00:00|36287.3|36287.3|36354.96|36354.96|36358.05|36358.05|36287.3|36287.3|0
1612267500000|2021-02-02 12:05:00|36355.58|36355.58|36362.2|36362.2|36370.06|36370.06|36351.86|36351.86|0
1612267800000|2021-02-02 12:10:00|36360.96|36360.96|36340.48|36340.48|36368.82|36368.82|36332|36332|0
1612268100000|2021-02-02 12:15:00|36341.72|36341.72|36405.85|36405.85|36405.85|36405.85|36326.62|36326.62|0
1612268400000|2021-02-02 12:20:00|36421.57|36421.57|36438.73|36438.73|36443.49|36443.49|36405.85|36405.85|0
1612268700000|2021-02-02 12:25:00|36441.83|36441.83|36420.73|36420.73|36448.46|36448.46|36411.63|36411.63|0
1612269000000|2021-02-02 12:30:00|36423.21|36423.21|36389.29|36389.29|36423.21|36423.21|36389.29|36389.29|0
1612269300000|2021-02-02 12:35:00|36381.43|36381.43|36409.77|36409.77|36410.39|36410.39|36372.33|36372.33|0
1612269600000|2021-02-02 12:40:00|36401.91|36401.91|36335.92|36335.92|36411.01|36411.01|36328.06|36328.06|0
1612269900000|2021-02-02 12:45:00|36328.06|36328.06|36312.34|36312.34|36335.92|36335.92|36302.62|36302.62|0
1612270200000|2021-02-02 12:50:00|36320.2|36320.2|36349.35|36349.35|36352.45|36352.45|36320.2|36320.2|0
1612270500000|2021-02-02 12:55:00|36341.49|36341.49|36349.31|36349.31|36355.97|36355.97|36339|36339|0
1612270800000|2021-02-02 13:00:00|36357.17|36357.17|36340.87|36340.87|36359.03|36359.03|36333.59|36333.59|0
1612271100000|2021-02-02 13:05:00|36333.01|36333.01|36347.53|36347.53|36363.25|36363.25|36333.01|36333.01|0
1612271400000|2021-02-02 13:10:00|36355.39|36355.39|36416.71|36416.71|36416.71|36416.71|36354.15|36354.15|0
1612271700000|2021-02-02 13:15:00|36408.85|36408.85|36450|36450|36450|36450|36408.85|36408.85|0
1612272000000|2021-02-02 13:20:00|36450.61|36450.61|36446.26|36446.26|36459.09|36459.09|36417.3|36417.3|0
1612272300000|2021-02-02 13:25:00|36445.64|36445.64|36451.02|36451.02|36475.85|36475.85|36437.78|36437.78|0
1612272600000|2021-02-02 13:30:00|36449.78|36449.78|36477.09|36477.09|36486.19|36486.19|36425.58|36425.58|0
1612272900000|2021-02-02 13:35:00|36469.23|36469.23|36484.36|36484.36|36500.7|36500.7|36461.37|36461.37|0
1612273200000|2021-02-02 13:40:00|36492.22|36492.22|36469.82|36469.82|36492.84|36492.84|36466.15|36466.15|0
1612273500000|2021-02-02 13:45:00|36461.96|36461.96|36501.27|36501.27|36501.27|36501.27|36459.48|36459.48|0
1612273800000|2021-02-02 13:50:00|36503.13|36503.13|36496.49|36496.49|36505.61|36505.61|36488.64|36488.64|0
1612274100000|2021-02-02 13:55:00|36495.25|36495.25|36495.54|36495.54|36503.11|36503.11|36479.53|36479.53|0
1612274400000|2021-02-02 14:00:00|36487.68|36487.68|36504.05|36504.05|36527.63|36527.63|36486.47|36486.47|0
1612274700000|2021-02-02 14:05:00|36503.44|36503.44|36486.48|36486.48|36503.44|36503.44|36476.76|36476.76|0
1612275000000|2021-02-02 14:10:00|36485.24|36485.24|36468.29|36468.29|36491.87|36491.87|36461.66|36461.66|0
1612275300000|2021-02-02 14:15:00|36476.15|36476.15|36425.29|36425.29|36491.27|36491.27|36425.29|36425.29|0
1612275600000|2021-02-02 14:20:00|36433.15|36433.15|36442.58|36442.58|36443.2|36443.2|36424.38|36424.38|0
1612275900000|2021-02-02 14:25:00|36441.96|36441.96|36446.75|36446.75|36457.06|36457.06|36426.86|36426.86|0
1612276200000|2021-02-02 14:30:00|36446.13|36446.13|36393.38|36393.38|36446.13|36446.13|36384.28|36384.28|0
1612276500000|2021-02-02 14:35:00|36385.52|36385.52|36405.21|36405.21|36405.21|36405.21|36340.81|36340.81|0
1612276800000|2021-02-02 14:40:00|36405.83|36405.83|36406.45|36406.45|36406.45|36406.45|36357.43|36357.43|0
1612277100000|2021-02-02 14:45:00|36398.59|36398.59|36428.8|36428.8|36453|36453|36390.73|36390.73|0
1612277400000|2021-02-02 14:50:00|36436.66|36436.66|36438.49|36438.49|36443.9|36443.9|36411.2|36411.2|0
1612277700000|2021-02-02 14:55:00|36430.63|36430.63|36457.3|36457.3|36463.3|36463.3|36428.15|36428.15|0
1612278000000|2021-02-02 15:00:00|36456.06|36456.06|36453.61|36453.61|36458.54|36458.54|36441.58|36441.58|0
1612278300000|2021-02-02 15:05:00|36452.99|36452.99|36448.85|36448.85|36457|36457|36427.54|36427.54|0
1612278600000|2021-02-02 15:10:00|36450.09|36450.09|36490.66|36490.66|36494.34|36494.34|36450.09|36450.09|0
1612278900000|2021-02-02 15:15:00|36491.27|36491.27|36490.36|36490.36|36492.84|36492.84|36457.34|36457.34|0
1612279200000|2021-02-02 15:20:00|36490.98|36490.98|36499.75|36499.75|36500.99|36500.99|36468.92|36468.92|0
1612279500000|2021-02-02 15:25:00|36491.89|36491.89|36453.22|36453.22|36503.47|36503.47|36453.22|36453.22|0
1612279800000|2021-02-02 15:30:00|36453.84|36453.84|36509.47|36509.47|36509.47|36509.47|36453.84|36453.84|0
1612280100000|2021-02-02 15:35:00|36501.61|36501.61|36467.68|36467.68|36509.47|36509.47|36459.82|36459.82|0
1612280400000|2021-02-02 15:40:00|36467.06|36467.06|36485.08|36485.08|36491.29|36491.29|36465.22|36465.22|0
1612280700000|2021-02-02 15:45:00|36485.7|36485.7|36539.07|36539.07|36546.31|36546.31|36485.7|36485.7|0
1612281000000|2021-02-02 15:50:00|36539.69|36539.69|36537.81|36537.81|36561.4|36561.4|36529.95|36529.95|0
1612281300000|2021-02-02 15:55:00|36537.19|36537.19|36511.76|36511.76|36551.67|36551.67|36511.76|36511.76|0
1612281600000|2021-02-02 16:00:00|36510.52|36510.52|36541.96|36541.96|36543.83|36543.83|36507.42|36507.42|0
1612281900000|2021-02-02 16:05:00|36541.34|36541.34|36520.37|36520.37|36541.34|36541.34|36512.51|36512.51|0
1612282200000|2021-02-02 16:10:00|36520.99|36520.99|36558.02|36558.02|36562.15|36562.15|36520.99|36520.99|0
1612282500000|2021-02-02 16:15:00|36550.15|36550.15|36541.04|36541.04|36556.15|36556.15|36532.86|36532.86|0
1612282800000|2021-02-02 16:20:00|36540.42|36540.42|36506.77|36506.77|36540.67|36540.67|36506.77|36506.77|0
1612283100000|2021-02-02 16:25:00|36508.59|36508.59|36509.76|36509.76|36522.51|36522.51|36484.42|36484.42|0
1612340100000|2021-02-03 08:15:00|36651.73|36651.73|36684.22|36684.22|36693.94|36693.94|36640.78|36640.78|0
1612340400000|2021-02-03 08:20:00|36683.6|36683.6|36690.04|36690.04|36714.94|36714.94|36667.16|36667.16|0
1612340700000|2021-02-03 08:25:00|36690.33|36690.33|36730.52|36730.52|36760.17|36760.17|36671.51|36671.51|0
1612341000000|2021-02-03 08:30:00|36722.66|36722.66|36768.87|36768.87|36770.74|36770.74|36722.66|36722.66|0
1612341300000|2021-02-03 08:35:00|36761.01|36761.01|36714.38|36714.38|36761.63|36761.63|36711.28|36711.28|0
1612341600000|2021-02-03 08:40:00|36722.24|36722.24|36716.66|36716.66|36740.87|36740.87|36693.08|36693.08|0
1612341900000|2021-02-03 08:45:00|36708.8|36708.8|36689.09|36689.09|36731.18|36731.18|36689.09|36689.09|0
1612342200000|2021-02-03 08:50:00|36688.47|36688.47|36725.95|36725.95|36725.95|36725.95|36687.23|36687.23|0
1612342500000|2021-02-03 08:55:00|36718.09|36718.09|36666.17|36666.17|36718.71|36718.71|36663.69|36663.69|0
1612342800000|2021-02-03 09:00:00|36681.89|36681.89|36674.15|36674.15|36692.81|36692.81|36664.47|36664.47|0
1612343100000|2021-02-03 09:05:00|36682.02|36682.02|36616.03|36616.03|36682.02|36682.02|36615.41|36615.41|0
1612343400000|2021-02-03 09:10:00|36608.17|36608.17|36569.45|36569.45|36608.17|36608.17|36569.45|36569.45|0
1612343700000|2021-02-03 09:15:00|36568.83|36568.83|36577.94|36577.94|36585.8|36585.8|36553.11|36553.11|0
1612344000000|2021-02-03 09:20:00|36585.8|36585.8|36564.08|36564.08|36585.8|36585.8|36560.97|36560.97|0
1612344300000|2021-02-03 09:25:00|36556.21|36556.21|36580.4|36580.4|36580.4|36580.4|36547.73|36547.73|0
1612344600000|2021-02-03 09:30:00|36588.26|36588.26|36589.47|36589.47|36589.47|36589.47|36580.37|36580.37|0
1612344900000|2021-02-03 09:35:00|36597.33|36597.33|36593.66|36593.66|36597.33|36597.33|36585.8|36585.8|0
1612345200000|2021-02-03 09:40:00|36601.52|36601.52|36665.65|36665.65|36665.65|36665.65|36593.66|36593.66|0
1612345500000|2021-02-03 09:45:00|36681.37|36681.37|36649.93|36649.93|36681.37|36681.37|36649.31|36649.31|0
1612345800000|2021-02-03 09:50:00|36649.31|36649.31|36665.03|36665.03|36680.75|36680.75|36649.31|36649.31|0
1612346100000|2021-02-03 09:55:00|36672.89|36672.89|36683.23|36683.23|36691.09|36691.09|36667.51|36667.51|0
1612346400000|2021-02-03 10:00:00|36675.37|36675.37|36677.85|36677.85|36686.33|36686.33|36670.61|36670.61|0
1612346700000|2021-02-03 10:05:00|36678.47|36678.47|36662.72|36662.72|36685.71|36685.71|36662.1|36662.1|0
1612347000000|2021-02-03 10:10:00|36654.86|36654.86|36627.56|36627.56|36662.1|36662.1|36627.56|36627.56|0
1612347300000|2021-02-03 10:15:00|36619.7|36619.7|36642.66|36642.66|36652.38|36652.38|36619.7|36619.7|0
1612347600000|2021-02-03 10:20:00|36650.52|36650.52|36666.23|36666.23|36680.1|36680.1|36648.66|36648.66|0
1612347900000|2021-02-03 10:25:00|36664.99|36664.99|36624.44|36624.44|36664.99|36664.99|36615.34|36615.34|0
1612348200000|2021-02-03 10:30:00|36622.58|36622.58|36606.86|36606.86|36630.44|36630.44|36606.86|36606.86|0
1612348500000|2021-02-03 10:35:00|36608.72|36608.72|36582.66|36582.66|36621.34|36621.34|36582.66|36582.66|0
1612348800000|2021-02-03 10:40:00|36590.52|36590.52|36576.53|36576.53|36590.52|36590.52|36575.93|36575.93|0
1612349100000|2021-02-03 10:45:00|36568.67|36568.67|36584.41|36584.41|36584.41|36584.41|36544.48|36544.48|0
1612349400000|2021-02-03 10:50:00|36576.55|36576.55|36559.58|36559.58|36589.99|36589.99|36559.58|36559.58|0
1612349700000|2021-02-03 10:55:00|36567.45|36567.45|36568.07|36568.07|36575.93|36575.93|36566.82|36566.82|0
1612350000000|2021-02-03 11:00:00|36575.93|36575.93|36592.85|36592.85|36606.75|36606.75|36568.07|36568.07|0
1612350300000|2021-02-03 11:05:00|36584.99|36584.99|36583.81|36583.81|36592.26|36592.26|36568.67|36568.67|0
1612350600000|2021-02-03 11:10:00|36584.43|36584.43|36615.26|36615.26|36638.84|36638.84|36575.95|36575.95|0
1612350900000|2021-02-03 11:15:00|36615.88|36615.88|36600.12|36600.12|36615.88|36615.88|36599.5|36599.5|0
1612351200000|2021-02-03 11:20:00|36607.98|36607.98|36604.23|36604.23|36609.19|36609.19|36595.75|36595.75|0
1612351500000|2021-02-03 11:25:00|36603.61|36603.61|36603.61|36603.61|36604.85|36604.85|36587.89|36587.89|0
1612351800000|2021-02-03 11:30:00|36602.99|36602.99|36631.53|36631.53|36631.53|36631.53|36595.13|36595.13|0
1612352100000|2021-02-03 11:35:00|36630.29|36630.29|36636.29|36636.29|36644.77|36644.77|36621.19|36621.19|0
1612352400000|2021-02-03 11:40:00|36644.15|36644.15|36660.5|36660.5|36661.12|36661.12|36637.53|36637.53|0
1612352700000|2021-02-03 11:45:00|36668.36|36668.36|36708.28|36708.28|36708.28|36708.28|36668.36|36668.36|0
1612353000000|2021-02-03 11:50:00|36700.42|36700.42|36698.56|36698.56|36707.68|36707.68|36691.94|36691.94|0
1612353300000|2021-02-03 11:55:00|36699.18|36699.18|36740.36|36740.36|36748.83|36748.83|36691.32|36691.32|0
1612353600000|2021-02-03 12:00:00|36732.5|36732.5|36636.58|36636.58|36732.5|36732.5|36628.72|36628.72|0
1612353900000|2021-02-03 12:05:00|36644.45|36644.45|36611.14|36611.14|36645.07|36645.07|36605.76|36605.76|0
1612354200000|2021-02-03 12:10:00|36619|36619|36672.17|36672.17|36672.17|36672.17|36619|36619|0
1612354500000|2021-02-03 12:15:00|36664.31|36664.31|36647.98|36647.98|36672.17|36672.17|36631.64|36631.64|0
1612354800000|2021-02-03 12:20:00|36649.22|36649.22|36690.36|36690.36|36690.36|36690.36|36649.22|36649.22|0
1612355100000|2021-02-03 12:25:00|36690.98|36690.98|36698.36|36698.36|36715.32|36715.32|36690.5|36690.5|0
1612355400000|2021-02-03 12:30:00|36697.75|36697.75|36680.77|36680.77|36698.37|36698.37|36680.77|36680.77|0
1612355700000|2021-02-03 12:35:00|36672.91|36672.91|36708.34|36708.34|36712.51|36712.51|36657.19|36657.19|0
1612356000000|2021-02-03 12:40:00|36716.2|36716.2|36756.1|36756.1|36756.1|36756.1|36708.34|36708.34|0
1612356300000|2021-02-03 12:45:00|36757.34|36757.34|36719.28|36719.28|36757.34|36757.34|36718.66|36718.66|0
1612356600000|2021-02-03 12:50:00|36727.14|36727.14|36762.31|36762.31|36770.17|36770.17|36727.14|36727.14|0
1612356900000|2021-02-03 12:55:00|36761.69|36761.69|36799.09|36799.09|36814.23|36814.23|36761.06|36761.06|0
1612357200000|2021-02-03 13:00:00|36806.95|36806.95|36798.44|36798.44|36822.67|36822.67|36795.99|36795.99|0
1612357500000|2021-02-03 13:05:00|36806.31|36806.31|36786.86|36786.86|36806.31|36806.31|36755.42|36755.42|0
1612357800000|2021-02-03 13:10:00|36794.72|36794.72|36803.2|36803.2|36813.96|36813.96|36793.48|36793.48|0
1612358100000|2021-02-03 13:15:00|36802.58|36802.58|36811.06|36811.06|36812.31|36812.31|36801.96|36801.96|0
1612358400000|2021-02-03 13:20:00|36818.93|36818.93|36836.51|36836.51|36875.81|36875.81|36818.93|36818.93|0
1612358700000|2021-02-03 13:25:00|36828.65|36828.65|36838.37|36838.37|36854.71|36854.71|36822.65|36822.65|0
1612359000000|2021-02-03 13:30:00|36846.23|36846.23|36909.71|36909.71|36909.71|36909.71|36845.61|36845.61|0
1612359300000|2021-02-03 13:35:00|36901.85|36901.85|36926.96|36926.96|36926.96|36926.96|36893.99|36893.99|0
1612359600000|2021-02-03 13:40:00|36934.83|36934.83|36907.52|36907.52|36934.83|36934.83|36900.28|36900.28|0
1612359900000|2021-02-03 13:45:00|36899.66|36899.66|36963.59|36963.59|36984.27|36984.27|36899.04|36899.04|0
1612360200000|2021-02-03 13:50:00|36961.76|36961.76|36907.98|36907.98|36963|36963|36890.4|36890.4|0
1612360500000|2021-02-03 13:55:00|36900.12|36900.12|36902.6|36902.6|36902.6|36902.6|36846.95|36846.95|0
1612360800000|2021-02-03 14:00:00|36910.46|36910.46|36939.75|36939.75|36957|36957|36895.36|36895.36|0
1612361100000|2021-02-03 14:05:00|36924.03|36924.03|36882.86|36882.86|36924.03|36924.03|36867.76|36867.76|0
1612361400000|2021-02-03 14:10:00|36882.24|36882.24|36876.86|36876.86|36898.59|36898.59|36869|36869|0
1612361700000|2021-02-03 14:15:00|36869|36869|36883.81|36883.81|36907.07|36907.07|36866.85|36866.85|0
1612362000000|2021-02-03 14:20:00|36875.95|36875.95|36830.98|36830.98|36875.95|36875.95|36830.98|36830.98|0
1612362300000|2021-02-03 14:25:00|36831.56|36831.56|36793.91|36793.91|36831.56|36831.56|36772.19|36772.19|0
1612362600000|2021-02-03 14:30:00|36792.67|36792.67|36726.27|36726.27|36792.67|36792.67|36686.34|36686.34|0
1612362900000|2021-02-03 14:35:00|36725.65|36725.65|36674.05|36674.05|36772.81|36772.81|36674.05|36674.05|0
1612363200000|2021-02-03 14:40:00|36672.81|36672.81|36713.64|36713.64|36713.64|36713.64|36659.49|36659.49|0
1612363500000|2021-02-03 14:45:00|36714.27|36714.27|36732.91|36732.91|36749.25|36749.25|36699.16|36699.16|0
1612363800000|2021-02-03 14:50:00|36725.05|36725.05|36711.32|36711.32|36725.05|36725.05|36681.11|36681.11|0
1612364100000|2021-02-03 14:55:00|36703.46|36703.46|36659.37|36659.37|36710.7|36710.7|36632.69|36632.69|0
1612364400000|2021-02-03 15:00:00|36667.23|36667.23|36641.85|36641.85|36667.23|36667.23|36633.37|36633.37|0
1612364700000|2021-02-03 15:05:00|36649.71|36649.71|36644|36644|36666.67|36666.67|36634.28|36634.28|0
1612365000000|2021-02-03 15:10:00|36636.14|36636.14|36588.34|36588.34|36636.14|36636.14|36580.48|36580.48|0
1612365300000|2021-02-03 15:15:00|36590.2|36590.2|36555.05|36555.05|36613.16|36613.16|36555.05|36555.05|0
1612365600000|2021-02-03 15:20:00|36547.19|36547.19|36620.85|36620.85|36629.33|36629.33|36547.19|36547.19|0
1612365900000|2021-02-03 15:25:00|36620.23|36620.23|36616.2|36616.2|36632.54|36632.54|36590.12|36590.12|0
1612366200000|2021-02-03 15:30:00|36612.48|36612.48|36592|36592|36633.16|36633.16|36592|36592|0
1612366500000|2021-02-03 15:35:00|36592.62|36592.62|36597.38|36597.38|36601.72|36601.72|36576.28|36576.28|0
1612366800000|2021-02-03 15:40:00|36598.62|36598.62|36624.71|36624.71|36637.3|36637.3|36588.28|36588.28|0
1612367100000|2021-02-03 15:45:00|36623.47|36623.47|36633.19|36633.19|36647.05|36647.05|36623.47|36623.47|0
1612367400000|2021-02-03 15:50:00|36625.33|36625.33|36618.12|36618.12|36635.67|36635.67|36618.12|36618.12|0
1612367700000|2021-02-03 15:55:00|36625.98|36625.98|36659.87|36659.87|36667.14|36667.14|36625.98|36625.98|0
1612368000000|2021-02-03 16:00:00|36650.8|36650.8|36670.07|36670.07|36677.93|36677.93|36647.72|36647.72|0
1612368300000|2021-02-03 16:05:00|36662.21|36662.21|36650.68|36650.68|36668.23|36668.23|36642.81|36642.81|0
1612368600000|2021-02-03 16:10:00|36642.81|36642.81|36679.86|36679.86|36698.69|36698.69|36642.81|36642.81|0
1612368900000|2021-02-03 16:15:00|36679.26|36679.26|36662.91|36662.91|36687.74|36687.74|36662.91|36662.91|0
1612369200000|2021-02-03 16:20:00|36662.29|36662.29|36659.18|36659.18|36696.19|36696.19|36656.09|36656.09|0
1612369500000|2021-02-03 16:25:00|36659.8|36659.8|36676.67|36676.67|36682.7|36682.7|36639.76|36639.76|0
1612426500000|2021-02-04 08:15:00|35253.46|35253.46|35407.78|35407.78|35421.02|35421.02|35201.53|35201.53|0
1612426800000|2021-02-04 08:20:00|35392.06|35392.06|35420.12|35420.12|35472.12|35472.12|35322.76|35322.76|0
1612427100000|2021-02-04 08:25:00|35404.4|35404.4|35422.83|35422.83|35532.63|35532.63|35300.58|35300.58|0
1612427400000|2021-02-04 08:30:00|35421.59|35421.59|35518.51|35518.51|35519.14|35519.14|35416.21|35416.21|0
1612427700000|2021-02-04 08:35:00|35517.27|35517.27|35493.72|35493.72|35597.12|35597.12|35493.72|35493.72|0
1612428000000|2021-02-04 08:40:00|35501.58|35501.58|35463.2|35463.2|35513.16|35513.16|35376.73|35376.73|0
1612428300000|2021-02-04 08:45:00|35455.34|35455.34|35584.86|35584.86|35584.86|35584.86|35423.89|35423.89|0
1612428600000|2021-02-04 08:50:00|35569.14|35569.14|35572.16|35572.16|35581.26|35581.26|35521.35|35521.35|0
1612428900000|2021-02-04 08:55:00|35556.44|35556.44|35488.17|35488.17|35558.3|35558.3|35487.55|35487.55|0
1612429200000|2021-02-04 09:00:00|35503.89|35503.89|35586.85|35586.85|35594.71|35594.71|35496.03|35496.03|0
1612429500000|2021-02-04 09:05:00|35594.71|35594.71|35376.88|35376.88|35602.57|35602.57|35376.88|35376.88|0
1612429800000|2021-02-04 09:10:00|35384.74|35384.74|35411.98|35411.98|35431.28|35431.28|35375.64|35375.64|0
1612430100000|2021-02-04 09:15:00|35443.42|35443.42|35396.26|35396.26|35443.42|35443.42|35364.81|35364.81|0
1612430400000|2021-02-04 09:20:00|35395.96|35395.96|35332.73|35332.73|35405.3|35405.3|35317.01|35317.01|0
1612430700000|2021-02-04 09:25:00|35301.29|35301.29|35244.5|35244.5|35332.73|35332.73|35164.65|35164.65|0
1612431000000|2021-02-04 09:30:00|35252.36|35252.36|35137.72|35137.72|35320.98|35320.98|35129.86|35129.86|0
1612431300000|2021-02-04 09:35:00|35136.48|35136.48|35144.04|35144.04|35270.09|35270.09|35072.04|35072.04|0
1612431600000|2021-02-04 09:40:00|35199.07|35199.07|35235.88|35235.88|35276.42|35276.42|35134.92|35134.92|0
1612431900000|2021-02-04 09:45:00|35243.74|35243.74|35146.75|35146.75|35243.74|35243.74|35113.77|35113.77|0
1612432200000|2021-02-04 09:50:00|35154.61|35154.61|35209.63|35209.63|35217.49|35217.49|35154.61|35154.61|0
1612432500000|2021-02-04 09:55:00|35217.49|35217.49|35245.89|35245.89|35256.8|35256.8|35185.43|35185.43|0
1612432800000|2021-02-04 10:00:00|35253.75|35253.75|35145.53|35145.53|35271.91|35271.91|35145.53|35145.53|0
1612433100000|2021-02-04 10:05:00|35161.25|35161.25|35120.1|35120.1|35231.34|35231.34|35120.1|35120.1|0
1612433400000|2021-02-04 10:10:00|35118.86|35118.86|35089.87|35089.87|35128.56|35128.56|35066.91|35066.91|0
1612433700000|2021-02-04 10:15:00|35097.73|35097.73|35048.92|35048.92|35097.73|35097.73|35039.2|35039.2|0
1612434000000|2021-02-04 10:20:00|35048.3|35048.3|35043.53|35043.53|35056.16|35056.16|35014.57|35014.57|0
1612434300000|2021-02-04 10:25:00|35042.91|35042.91|34997.67|34997.67|35046.01|35046.01|34964.38|34964.38|0
1612434600000|2021-02-04 10:30:00|34989.81|34989.81|35191.59|35191.59|35199.45|35199.45|34966.23|34966.23|0
1612434900000|2021-02-04 10:35:00|35191.88|35191.88|35153.19|35153.19|35216.7|35216.7|35145.33|35145.33|0
1612435200000|2021-02-04 10:40:00|35145.33|35145.33|35157.97|35157.97|35197.89|35197.89|35113.89|35113.89|0
1612435500000|2021-02-04 10:45:00|35173.69|35173.69|35166.45|35166.45|35206.37|35206.37|35150.11|35150.11|0
1612435800000|2021-02-04 10:50:00|35190.03|35190.03|35250.44|35250.44|35266.16|35266.16|35173.69|35173.69|0
1612436100000|2021-02-04 10:55:00|35242.58|35242.58|35285.52|35285.52|35285.52|35285.52|35242.58|35242.58|0
1612436400000|2021-02-04 11:00:00|35293.38|35293.38|35354.09|35354.09|35354.09|35354.09|35284.57|35284.57|0
1612436700000|2021-02-04 11:05:00|35346.23|35346.23|35384.3|35384.3|35393.4|35393.4|35346.23|35346.23|0
1612437000000|2021-02-04 11:10:00|35376.44|35376.44|35377.65|35377.65|35385.51|35385.51|35354.07|35354.07|0
1612437300000|2021-02-04 11:15:00|35393.37|35393.37|35385.51|35385.51|35393.37|35393.37|35352.83|35352.83|0
1612437600000|2021-02-04 11:20:00|35377.65|35377.65|35449.82|35449.82|35477.03|35477.03|35374.84|35374.84|0
1612437900000|2021-02-04 11:25:00|35451.64|35451.64|35506.66|35506.66|35525.48|35525.48|35451.64|35451.64|0
1612438200000|2021-02-04 11:30:00|35498.79|35498.79|35366.36|35366.36|35538.1|35538.1|35366.36|35366.36|0
1612438500000|2021-02-04 11:35:00|35367.57|35367.57|35533.27|35533.27|35533.27|35533.27|35336.13|35336.13|0
1612438800000|2021-02-04 11:40:00|35517.55|35517.55|35428.89|35428.89|35570.72|35570.72|35413.17|35413.17|0
1612439100000|2021-02-04 11:45:00|35436.75|35436.75|35498.4|35498.4|35546.19|35546.19|35436.75|35436.75|0
1612439400000|2021-02-04 11:50:00|35506.26|35506.26|35485.16|35485.16|35537.7|35537.7|35457.85|35457.85|0
1612439700000|2021-02-04 11:55:00|35500.88|35500.88|35515.29|35515.29|35546.19|35546.19|35485.16|35485.16|0
1612440000000|2021-02-04 12:00:00|35515.91|35515.91|35356.03|35356.03|35515.91|35515.91|35356.03|35356.03|0
1612440300000|2021-02-04 12:05:00|35363.89|35363.89|35403.37|35403.37|35403.37|35403.37|35277.05|35277.05|0
1612440600000|2021-02-04 12:10:00|35411.23|35411.23|35403.38|35403.38|35419.72|35419.72|35379.18|35379.18|0
1612440900000|2021-02-04 12:15:00|35395.52|35395.52|35310.91|35310.91|35395.52|35395.52|35303.67|35303.67|0
1612441200000|2021-02-04 12:20:00|35303.05|35303.05|35306.44|35306.44|35328.82|35328.82|35276.72|35276.72|0
1612441500000|2021-02-04 12:25:00|35314.3|35314.3|35366.28|35366.28|35382|35382|35314.3|35314.3|0
1612441800000|2021-02-04 12:30:00|35374.14|35374.14|35374.14|35374.14|35390.48|35390.48|35350.56|35350.56|0
1612442100000|2021-02-04 12:35:00|35374.76|35374.76|35399.84|35399.84|35408.32|35408.32|35359.33|35359.33|0
1612442400000|2021-02-04 12:40:00|35407.7|35407.7|35420.34|35420.34|35430.66|35430.66|35391.36|35391.36|0
1612442700000|2021-02-04 12:45:00|35428.21|35428.21|35309.04|35309.04|35436.07|35436.07|35301.18|35301.18|0
1612443000000|2021-02-04 12:50:00|35310.25|35310.25|35293.95|35293.95|35348.98|35348.98|35276.37|35276.37|0
1612443300000|2021-02-04 12:55:00|35286.09|35286.09|35309.05|35309.05|35316.29|35316.29|35277.61|35277.61|0
1612443600000|2021-02-04 13:00:00|35309.67|35309.67|35295.77|35295.77|35309.67|35309.67|35284.85|35284.85|0
1612443900000|2021-02-04 13:05:00|35303.63|35303.63|35290.34|35290.34|35319.35|35319.35|35280.02|35280.02|0
1612444200000|2021-02-04 13:10:00|35282.48|35282.48|35293.4|35293.4|35314.54|35314.54|35282.48|35282.48|0
1612444500000|2021-02-04 13:15:00|35294.02|35294.02|35305.81|35305.81|35352.35|35352.35|35294.02|35294.02|0
1612444800000|2021-02-04 13:20:00|35313.67|35313.67|35340.35|35340.35|35363.31|35363.31|35313.67|35313.67|0
1612445100000|2021-02-04 13:25:00|35340.06|35340.06|35297.75|35297.75|35399.36|35399.36|35296.54|35296.54|0
1612445400000|2021-02-04 13:30:00|35298.37|35298.37|35309.94|35309.94|35323.2|35323.2|35291.75|35291.75|0
1612445700000|2021-02-04 13:35:00|35310.56|35310.56|35303.94|35303.94|35327.52|35327.52|35293.6|35293.6|0
1612446000000|2021-02-04 13:40:00|35296.08|35296.08|35338.9|35338.9|35346.77|35346.77|35294.22|35294.22|0
1612446300000|2021-02-04 13:45:00|35338.28|35338.28|35281.4|35281.4|35338.28|35338.28|35280.78|35280.78|0
1612446600000|2021-02-04 13:50:00|35280.78|35280.78|35195.53|35195.53|35296.5|35296.5|35193.69|35193.69|0
1612446900000|2021-02-04 13:55:00|35196.15|35196.15|35121.08|35121.08|35211.26|35211.26|35121.08|35121.08|0
1612447200000|2021-02-04 14:00:00|35128.94|35128.94|35101.23|35101.23|35182.75|35182.75|35093.37|35093.37|0
1612447500000|2021-02-04 14:05:00|35109.09|35109.09|35021.97|35021.97|35109.09|35109.09|35006.25|35006.25|0
1612447800000|2021-02-04 14:10:00|35037.69|35037.69|34909.73|34909.73|35051.85|35051.85|34909.12|34909.12|0
1612448100000|2021-02-04 14:15:00|34941.17|34941.17|34948.77|34948.77|34981.43|34981.43|34917.59|34917.59|0
1612448400000|2021-02-04 14:20:00|34964.49|34964.49|34934.58|34934.58|34981.12|34981.12|34934.58|34934.58|0
1612448700000|2021-02-04 14:25:00|34942.44|34942.44|34998.09|34998.09|35016.29|35016.29|34942.44|34942.44|0
1612449000000|2021-02-04 14:30:00|35005.95|35005.95|34908.52|34908.52|35123.19|35123.19|34892.79|34892.79|0
1612449300000|2021-02-04 14:35:00|34907.91|34907.91|34918.25|34918.25|34995|34995|34899.43|34899.43|0
1612449600000|2021-02-04 14:40:00|34910.39|34910.39|34857.17|34857.17|34941.83|34941.83|34833.59|34833.59|0
1612449900000|2021-02-04 14:45:00|34865.03|34865.03|34778.6|34778.6|34888.61|34888.61|34755.02|34755.02|0
1612450200000|2021-02-04 14:50:00|34780.42|34780.42|34745.92|34745.92|34796.76|34796.76|34730.19|34730.19|0
1612450500000|2021-02-04 14:55:00|34738.06|34738.06|34673.93|34673.93|34747.16|34747.16|34620.14|34620.14|0
1612450800000|2021-02-04 15:00:00|34666.07|34666.07|34686.09|34686.09|34686.09|34686.09|34589.9|34589.9|0
1612451100000|2021-02-04 15:05:00|34693.95|34693.95|34703.66|34703.66|34757.46|34757.46|34609.33|34609.33|0
1612451400000|2021-02-04 15:10:00|34711.52|34711.52|34688.55|34688.55|34759.31|34759.31|34631.67|34631.67|0
1612451700000|2021-02-04 15:15:00|34672.82|34672.82|34758.86|34758.86|34766.72|34766.72|34649.24|34649.24|0
1612452000000|2021-02-04 15:20:00|34751|34751|34658.51|34658.51|34789.67|34789.67|34657.89|34657.89|0
1612452300000|2021-02-04 15:25:00|34666.37|34666.37|34647.85|34647.85|34689.01|34689.01|34610.72|34610.72|0
1612452600000|2021-02-04 15:30:00|34639.99|34639.99|34641.52|34641.52|34681.15|34681.15|34633.66|34633.66|0
1612452900000|2021-02-04 15:35:00|34649.38|34649.38|34585.35|34585.35|34657.24|34657.24|34577.49|34577.49|0
1612453200000|2021-02-04 15:40:00|34569.63|34569.63|34587.76|34587.76|34603.48|34603.48|34517.6|34517.6|0
1612453500000|2021-02-04 15:45:00|34579.9|34579.9|34563.78|34563.78|34601.03|34601.03|34555.92|34555.92|0
1612453800000|2021-02-04 15:50:00|34563.18|34563.18|34643.92|34643.92|34659.95|34659.95|34555.32|34555.32|0
1612454100000|2021-02-04 15:55:00|34644.54|34644.54|34681.99|34681.99|34689.85|34689.85|34628.19|34628.19|0
1612454400000|2021-02-04 16:00:00|34689.85|34689.85|34763.71|34763.71|34809|34809|34681.99|34681.99|0
1612454700000|2021-02-04 16:05:00|34755.85|34755.85|34761.87|34761.87|34763.71|34763.71|34691.68|34691.68|0
1612455000000|2021-02-04 16:10:00|34769.73|34769.73|34706.8|34706.8|34769.73|34769.73|34675.98|34675.98|0
1612455300000|2021-02-04 16:15:00|34698.94|34698.94|34750.59|34750.59|34766.6|34766.6|34691.08|34691.08|0
1612455600000|2021-02-04 16:20:00|34751.21|34751.21|34753.87|34753.87|34771.71|34771.71|34740.27|34740.27|0
1612455900000|2021-02-04 16:25:00|34746|34746|34790.54|34790.54|34790.54|34790.54|34723.65|34723.65|0
1612512900000|2021-02-05 08:15:00|34603.62|34603.62|34562.04|34562.04|34616.86|34616.86|34545.7|34545.7|0
1612513200000|2021-02-05 08:20:00|34569.9|34569.9|34554.77|34554.77|34591.88|34591.88|34520.88|34520.88|0
1612513500000|2021-02-05 08:25:00|34556.01|34556.01|34515.39|34515.39|34570.82|34570.82|34512.36|34512.36|0
1612513800000|2021-02-05 08:30:00|34523.26|34523.26|34479.81|34479.81|34523.26|34523.26|34434.22|34434.22|0
1612514100000|2021-02-05 08:35:00|34479.23|34479.23|34453.72|34453.72|34495.45|34495.45|34430.29|34430.29|0
1612514400000|2021-02-05 08:40:00|34452.48|34452.48|34413.79|34413.79|34459.1|34459.1|34379.87|34379.87|0
1612514700000|2021-02-05 08:45:00|34415.04|34415.04|34375.11|34375.11|34447.1|34447.1|34375.11|34375.11|0
1612515000000|2021-02-05 08:50:00|34367.25|34367.25|34357.53|34357.53|34372.01|34372.01|34340.57|34340.57|0
1612515300000|2021-02-05 08:55:00|34373.25|34373.25|34347.19|34347.19|34388.35|34388.35|34301.26|34301.26|0
1612515600000|2021-02-05 09:00:00|34344.7|34344.7|34356.45|34356.45|34364.93|34364.93|34291.54|34291.54|0
1612515900000|2021-02-05 09:05:00|34355.83|34355.83|34349.21|34349.21|34384.79|34384.79|34322.53|34322.53|0
1612516200000|2021-02-05 09:10:00|34348.6|34348.6|34332.26|34332.26|34356.46|34356.46|34293.58|34293.58|0
1612516500000|2021-02-05 09:15:00|34329.78|34329.78|34254.85|34254.85|34345.5|34345.5|34254.23|34254.23|0
1612516800000|2021-02-05 09:20:00|34246.99|34246.99|34302.3|34302.3|34309.54|34309.54|34238.17|34238.17|0
1612517100000|2021-02-05 09:25:00|34310.16|34310.16|34280.37|34280.37|34310.16|34310.16|34255.55|34255.55|0
1612517400000|2021-02-05 09:30:00|34282.23|34282.23|34308.92|34308.92|34322.16|34322.16|34274.37|34274.37|0
1612517700000|2021-02-05 09:35:00|34309.54|34309.54|34277.47|34277.47|34318.02|34318.02|34269.61|34269.61|0
1612518000000|2021-02-05 09:40:00|34285.33|34285.33|34222.45|34222.45|34285.33|34285.33|34214.58|34214.58|0
1612518300000|2021-02-05 09:45:00|34206.72|34206.72|34157.08|34157.08|34214.58|34214.58|34149.22|34149.22|0
1612518600000|2021-02-05 09:50:00|34149.22|34149.22|34197.62|34197.62|34213.34|34213.34|34149.22|34149.22|0
1612518900000|2021-02-05 09:55:00|34189.76|34189.76|34150.46|34150.46|34197.62|34197.62|34150.46|34150.46|0
1612519200000|2021-02-05 10:00:00|34142.6|34142.6|34156.79|34156.79|34182.85|34182.85|34134.44|34134.44|0
1612519500000|2021-02-05 10:05:00|34157.41|34157.41|34186.37|34186.37|34202.71|34202.71|34157.41|34157.41|0
1612519800000|2021-02-05 10:10:00|34194.23|34194.23|34249.26|34249.26|34257.12|34257.12|34194.23|34194.23|0
1612520100000|2021-02-05 10:15:00|34240.15|34240.15|34260.64|34260.64|34270.98|34270.98|34240.15|34240.15|0
1612520400000|2021-02-05 10:20:00|34268.5|34268.5|34279.46|34279.46|34293.94|34293.94|34252.78|34252.78|0
1612520700000|2021-02-05 10:25:00|34271.6|34271.6|34209.33|34209.33|34271.6|34271.6|34201.47|34201.47|0
1612521000000|2021-02-05 10:30:00|34217.19|34217.19|34270.98|34270.98|34270.98|34270.98|34215.33|34215.33|0
1612521300000|2021-02-05 10:35:00|34278.84|34278.84|34314.3|34314.3|34328.49|34328.49|34278.22|34278.22|0
1612521600000|2021-02-05 10:40:00|34322.16|34322.16|34339.74|34339.74|34362.7|34362.7|34309.54|34309.54|0
1612521900000|2021-02-05 10:45:00|34339.12|34339.12|34305.78|34305.78|34346.98|34346.98|34290.67|34290.67|0
1612522200000|2021-02-05 10:50:00|34303.95|34303.95|34272.02|34272.02|34303.95|34303.95|34258.03|34258.03|0
1612522500000|2021-02-05 10:55:00|34264.16|34264.16|34284.64|34284.64|34325.18|34325.18|34263.54|34263.54|0
1612522800000|2021-02-05 11:00:00|34292.5|34292.5|34332.42|34332.42|34332.42|34332.42|34275.54|34275.54|0
1612523100000|2021-02-05 11:05:00|34331.8|34331.8|34319.6|34319.6|34339.04|34339.04|34296.64|34296.64|0
1612523400000|2021-02-05 11:10:00|34327.46|34327.46|34328.08|34328.08|34335.32|34335.32|34311.12|34311.12|0
1612523700000|2021-02-05 11:15:00|34327.46|34327.46|34320.84|34320.84|34328.08|34328.08|34287.54|34287.54|0
1612524000000|2021-02-05 11:20:00|34328.7|34328.7|34319.93|34319.93|34328.7|34328.7|34296.35|34296.35|0
1612524300000|2021-02-05 11:25:00|34312.07|34312.07|34325.31|34325.31|34325.31|34325.31|34303.59|34303.59|0
1612524600000|2021-02-05 11:30:00|34317.45|34317.45|34324.69|34324.69|34348.27|34348.27|34292.63|34292.63|0
1612524900000|2021-02-05 11:35:00|34325.31|34325.31|34319.31|34319.31|34327.17|34327.17|34309.59|34309.59|0
1612525200000|2021-02-05 11:40:00|34311.45|34311.45|34295.73|34295.73|34327.79|34327.79|34295.73|34295.73|0
1612525500000|2021-02-05 11:45:00|34287.87|34287.87|34295.69|34295.69|34311.45|34311.45|34272.14|34272.14|0
1612525800000|2021-02-05 11:50:00|34287.83|34287.83|34319.89|34319.89|34327.13|34327.13|34287.21|34287.21|0
1612526100000|2021-02-05 11:55:00|34327.75|34327.75|34302.6|34302.6|34327.75|34327.75|34302.6|34302.6|0
1612526400000|2021-02-05 12:00:00|34301.98|34301.98|34226.47|34226.47|34309.84|34309.84|34226.47|34226.47|0
1612526700000|2021-02-05 12:05:00|34227.09|34227.09|34290.6|34290.6|34290.6|34290.6|34211.37|34211.37|0
1612527000000|2021-02-05 12:10:00|34289.36|34289.36|34350.39|34350.39|34351.01|34351.01|34280.88|34280.88|0
1612527300000|2021-02-05 12:15:00|34358.25|34358.25|34402.51|34402.51|34426.1|34426.1|34346.25|34346.25|0
1612527600000|2021-02-05 12:20:00|34410.37|34410.37|34515.14|34515.14|34523|34523|34392.22|34392.22|0
1612527900000|2021-02-05 12:25:00|34506.04|34506.04|34478.2|34478.2|34521.76|34521.76|34438.9|34438.9|0
1612528200000|2021-02-05 12:30:00|34470.34|34470.34|34437.04|34437.04|34486.07|34486.07|34429.18|34429.18|0
1612528500000|2021-02-05 12:35:00|34444.9|34444.9|34460|34460|34482.96|34482.96|34442.42|34442.42|0
1612528800000|2021-02-05 12:40:00|34452.14|34452.14|34468.48|34468.48|34484.2|34484.2|34450.9|34450.9|0
1612529100000|2021-02-05 12:45:00|34476.34|34476.34|34476.34|34476.34|34509.03|34509.03|34467.86|34467.86|0
1612529400000|2021-02-05 12:50:00|34468.48|34468.48|34420.05|34420.05|34469.7|34469.7|34412.19|34412.19|0
1612529700000|2021-02-05 12:55:00|34427.91|34427.91|34484.77|34484.77|34486.63|34486.63|34427.91|34427.91|0
1612530000000|2021-02-05 13:00:00|34476.91|34476.91|34467.81|34467.81|34499.25|34499.25|34459.95|34459.95|0
1612530300000|2021-02-05 13:05:00|34467.19|34467.19|34412.76|34412.76|34482.91|34482.91|34403.68|34403.68|0
1612530600000|2021-02-05 13:10:00|34420.62|34420.62|34380.69|34380.69|34421.24|34421.24|34332.91|34332.91|0
1612530900000|2021-02-05 13:15:00|34372.83|34372.83|34467.76|34467.76|34475.02|34475.02|34356.49|34356.49|0
1612531200000|2021-02-05 13:20:00|34459.9|34459.9|34482.39|34482.39|34486.54|34486.54|34452.04|34452.04|0
1612531500000|2021-02-05 13:25:00|34483.01|34483.01|34387.78|34387.78|34483.63|34483.63|34387.78|34387.78|0
1612531800000|2021-02-05 13:30:00|34379.92|34379.92|34331.18|34331.18|34388.4|34388.4|34322.41|34322.41|0
1612532100000|2021-02-05 13:35:00|34339.04|34339.04|34331.09|34331.09|34362.54|34362.54|34318.89|34318.89|0
1612532400000|2021-02-05 13:40:00|34338.95|34338.95|34354.68|34354.68|34378.88|34378.88|34337.71|34337.71|0
1612532700000|2021-02-05 13:45:00|34362.54|34362.54|34363.13|34363.13|34370.4|34370.4|34348.03|34348.03|0
1612533000000|2021-02-05 13:50:00|34355.27|34355.27|34369.75|34369.75|34387.95|34387.95|34354.65|34354.65|0
1612533300000|2021-02-05 13:55:00|34361.89|34361.89|34329.83|34329.83|34377.61|34377.61|34329.2|34329.2|0
1612533600000|2021-02-05 14:00:00|34321.96|34321.96|34318.93|34318.93|34374.7|34374.7|34318.93|34318.93|0
1612533900000|2021-02-05 14:05:00|34311.07|34311.07|34322.5|34322.5|34363.05|34363.05|34308.64|34308.64|0
1612534200000|2021-02-05 14:10:00|34330.36|34330.36|34302.84|34302.84|34355.75|34355.75|34302.84|34302.84|0
1612534500000|2021-02-05 14:15:00|34302.22|34302.22|34306.07|34306.07|34315.75|34315.75|34282.49|34282.49|0
1612534800000|2021-02-05 14:20:00|34313.93|34313.93|34323.96|34323.96|34357.58|34357.58|34300.07|34300.07|0
1612535100000|2021-02-05 14:25:00|34324.58|34324.58|34332.26|34332.26|34365.12|34365.12|34316.72|34316.72|0
1612535400000|2021-02-05 14:30:00|34332.88|34332.88|34275.28|34275.28|34364.32|34364.32|34247.96|34247.96|0
1612535700000|2021-02-05 14:35:00|34274.66|34274.66|34228.56|34228.56|34312.73|34312.73|34228.55|34228.55|0
1612536000000|2021-02-05 14:40:00|34227.96|34227.96|34253.5|34253.5|34292.8|34292.8|34227.96|34227.96|0
1612536300000|2021-02-05 14:45:00|34254.12|34254.12|34295.9|34295.9|34296.52|34296.52|34237.78|34237.78|0
1612536600000|2021-02-05 14:50:00|34303.76|34303.76|34316.73|34316.73|34417.09|34417.09|34301.35|34301.35|0
1612536900000|2021-02-05 14:55:00|34324.59|34324.59|34291.92|34291.92|34346.32|34346.32|34276.2|34276.2|0
1612537200000|2021-02-05 15:00:00|34284.06|34284.06|34201.74|34201.74|34291.92|34291.92|34193.26|34193.26|0
1612537500000|2021-02-05 15:05:00|34193.26|34193.26|34194.47|34194.47|34227.78|34227.78|34185.4|34185.4|0
1612537800000|2021-02-05 15:10:00|34186.61|34186.61|34170.47|34170.47|34207.92|34207.92|34167.99|34167.99|0
1612538100000|2021-02-05 15:15:00|34169.85|34169.85|34159.55|34159.55|34230.88|34230.88|34143.21|34143.21|0
1612538400000|2021-02-05 15:20:00|34167.41|34167.41|34106.36|34106.36|34176.51|34176.51|34090.63|34090.63|0
1612538700000|2021-02-05 15:25:00|34114.22|34114.22|34100.79|34100.79|34114.22|34114.22|34049.48|34049.48|0
1612539000000|2021-02-05 15:30:00|34101.41|34101.41|34088.81|34088.81|34117.75|34117.75|34079.69|34079.69|0
1612539300000|2021-02-05 15:35:00|34089.42|34089.42|34123.98|34123.98|34123.98|34123.98|34072.47|34072.47|0
1612539600000|2021-02-05 15:40:00|34131.84|34131.84|34137.88|34137.88|34169.32|34169.32|34130.6|34130.6|0
1612539900000|2021-02-05 15:45:00|34122.16|34122.16|34059.89|34059.89|34122.16|34122.16|34058.65|34058.65|0
1612540200000|2021-02-05 15:50:00|34052.03|34052.03|34128.76|34128.76|34137.25|34137.25|34052.03|34052.03|0
1612540500000|2021-02-05 15:55:00|34120.9|34120.9|34101.65|34101.65|34121.52|34121.52|34083.46|34083.46|0
1612540800000|2021-02-05 16:00:00|34102.27|34102.27|34078.37|34078.37|34118.9|34118.9|34069.89|34069.89|0
1612541100000|2021-02-05 16:05:00|34070.51|34070.51|34094.44|34094.44|34125.87|34125.87|34062.03|34062.03|0
1612541400000|2021-02-05 16:10:00|34102.3|34102.3|34066.47|34066.47|34102.3|34102.3|34044.75|34044.75|0
1612541700000|2021-02-05 16:15:00|34065.85|34065.85|34094.05|34094.05|34101.91|34101.91|34045.65|34045.65|0
1612542000000|2021-02-05 16:20:00|34093.76|34093.76|34047.48|34047.48|34093.76|34093.76|34045.62|34045.62|0
1612542300000|2021-02-05 16:25:00|34055.34|34055.34|34074.15|34074.15|34097.12|34097.12|34055.34|34055.34|0
1612772100000|2021-02-08 08:15:00|34296.41|34296.41|34354.37|34354.37|34393.68|34393.68|34263.76|34263.76|0
1612772400000|2021-02-08 08:20:00|34354.99|34354.99|34325.98|34325.98|34364.1|34364.1|34324.74|34324.74|0
1612772700000|2021-02-08 08:25:00|34333.84|34333.84|34304.46|34304.46|34355.14|34355.14|34295.98|34295.98|0
1612773000000|2021-02-08 08:30:00|34296.6|34296.6|34249.05|34249.05|34304.13|34304.13|34239.95|34239.95|0
1612773300000|2021-02-08 08:35:00|34248.43|34248.43|34232.33|34232.33|34276.78|34276.78|34202.31|34202.31|0
1612773600000|2021-02-08 08:40:00|34240.19|34240.19|34182.37|34182.37|34240.19|34240.19|34174.5|34174.5|0
1612773900000|2021-02-08 08:45:00|34190.23|34190.23|34177.46|34177.46|34194.44|34194.44|34156.35|34156.35|0
1612774200000|2021-02-08 08:50:00|34185.32|34185.32|34183.46|34183.46|34223.38|34223.38|34183.46|34183.46|0
1612774500000|2021-02-08 08:55:00|34191.32|34191.32|34236.62|34236.62|34254.2|34254.2|34191.32|34191.32|0
1612774800000|2021-02-08 09:00:00|34237.23|34237.23|34231.85|34231.85|34262.05|34262.05|34222.75|34222.75|0
1612775100000|2021-02-08 09:05:00|34232.47|34232.47|34216.75|34216.75|34232.47|34232.47|34193.16|34193.16|0
1612775400000|2021-02-08 09:10:00|34208.89|34208.89|34238.43|34238.43|34247.53|34247.53|34201.61|34201.61|0
1612775700000|2021-02-08 09:15:00|34246.29|34246.29|34259.52|34259.52|34259.52|34259.52|34218.98|34218.98|0
1612776000000|2021-02-08 09:20:00|34267.38|34267.38|34264.24|34264.24|34280.62|34280.62|34257.04|34257.04|0
1612776300000|2021-02-08 09:25:00|34272.1|34272.1|34278.12|34278.12|34295.69|34295.69|34264.86|34264.86|0
1612776600000|2021-02-08 09:30:00|34285.98|34285.98|34269.01|34269.01|34293.84|34293.84|34260.53|34260.53|0
1612776900000|2021-02-08 09:35:00|34261.15|34261.15|34256.82|34256.82|34276.88|34276.88|34256.82|34256.82|0
1612777200000|2021-02-08 09:40:00|34258.04|34258.04|34267.76|34267.76|34275.62|34275.62|34252.04|34252.04|0
1612777500000|2021-02-08 09:45:00|34267.14|34267.14|34259.9|34259.9|34267.14|34267.14|34250.18|34250.18|0
1612777800000|2021-02-08 09:50:00|34267.76|34267.76|34262.37|34262.37|34285.95|34285.95|34262.37|34262.37|0
1612778100000|2021-02-08 09:55:00|34262.99|34262.99|34246.65|34246.65|34262.99|34262.99|34236.3|34236.3|0
1612778400000|2021-02-08 10:00:00|34254.51|34254.51|34244.46|34244.46|34263.28|34263.28|34236.59|34236.59|0
1612778700000|2021-02-08 10:05:00|34244.75|34244.75|34245.66|34245.66|34246.9|34246.9|34237.8|34237.8|0
1612779000000|2021-02-08 10:10:00|34237.8|34237.8|34238.35|34238.35|34248.69|34248.69|34231.15|34231.15|0
1612779300000|2021-02-08 10:15:00|34237.11|34237.11|34189.33|34189.33|34244.97|34244.97|34181.46|34181.46|0
1612779600000|2021-02-08 10:20:00|34197.19|34197.19|34207.78|34207.78|34213.78|34213.78|34190.2|34190.2|0
1612779900000|2021-02-08 10:25:00|34199.92|34199.92|34191.77|34191.77|34199.92|34199.92|34191.44|34191.44|0
1612780200000|2021-02-08 10:30:00|34199.63|34199.63|34211.83|34211.83|34219.69|34219.69|34191.77|34191.77|0
1612780500000|2021-02-08 10:35:00|34203.97|34203.97|34213.07|34213.07|34226.31|34226.31|34203.97|34203.97|0
1612780800000|2021-02-08 10:40:00|34205.21|34205.21|34213.07|34213.07|34228.79|34228.79|34205.21|34205.21|0
1612781100000|2021-02-08 10:45:00|34213.65|34213.65|34220.28|34220.28|34222.14|34222.14|34204.55|34204.55|0
1612781400000|2021-02-08 10:50:00|34220.9|34220.9|34229.95|34229.95|34229.95|34229.95|34207.03|34207.03|0
1612781700000|2021-02-08 10:55:00|34237.81|34237.81|34256.63|34256.63|34280.21|34280.21|34229.95|34229.95|0
1612782000000|2021-02-08 11:00:00|34248.77|34248.77|34233.67|34233.67|34256.63|34256.63|34231.81|34231.81|0
1612782300000|2021-02-08 11:05:00|34225.81|34225.81|34240.29|34240.29|34248.15|34248.15|34224.57|34224.57|0
1612782600000|2021-02-08 11:10:00|34248.15|34248.15|34228.91|34228.91|34250.01|34250.01|34211.95|34211.95|0
1612782900000|2021-02-08 11:15:00|34236.77|34236.77|34220.43|34220.43|34252.49|34252.49|34220.43|34220.43|0
1612783200000|2021-02-08 11:20:00|34212.57|34212.57|34216.9|34216.9|34230.15|34230.15|34200.57|34200.57|0
1612783500000|2021-02-08 11:25:00|34209.03|34209.03|34176.03|34176.03|34209.03|34209.03|34170.02|34170.02|0
1612783800000|2021-02-08 11:30:00|34191.76|34191.76|34226.28|34226.28|34226.28|34226.28|34191.76|34191.76|0
1612784100000|2021-02-08 11:35:00|34226.9|34226.9|34230.62|34230.62|34250.48|34250.48|34213.03|34213.03|0
1612784400000|2021-02-08 11:40:00|34230|34230|34219.65|34219.65|34245.72|34245.72|34213.03|34213.03|0
1612784700000|2021-02-08 11:45:00|34227.52|34227.52|34227.52|34227.52|34243.24|34243.24|34219.65|34219.65|0
1612785000000|2021-02-08 11:50:00|34235.38|34235.38|34279.02|34279.02|34307.37|34307.37|34235.38|34235.38|0
1612785300000|2021-02-08 11:55:00|34271.16|34271.16|34297.85|34297.85|34299.09|34299.09|34249.44|34249.44|0
1612785600000|2021-02-08 12:00:00|34289.99|34289.99|34259.58|34259.58|34297.85|34297.85|34244.48|34244.48|0
1612785900000|2021-02-08 12:05:00|34251.72|34251.72|34260.2|34260.2|34260.2|34260.2|34204.55|34204.55|0
1612786200000|2021-02-08 12:10:00|34275.92|34275.92|34221.52|34221.52|34275.92|34275.92|34220.28|34220.28|0
1612786500000|2021-02-08 12:15:00|34222.14|34222.14|34187.6|34187.6|34222.14|34222.14|34187.6|34187.6|0
1612786800000|2021-02-08 12:20:00|34195.46|34195.46|34204.58|34204.58|34204.58|34204.58|34187.6|34187.6|0
1612787100000|2021-02-08 12:25:00|34196.72|34196.72|34213.67|34213.67|34213.67|34213.67|34188.86|34188.86|0
1612787400000|2021-02-08 12:30:00|34214.29|34214.29|34209.5|34209.5|34233.11|34233.11|34201.64|34201.64|0
1612787700000|2021-02-08 12:35:00|34201.64|34201.64|34234.33|34234.33|34242.81|34242.81|34193.78|34193.78|0
1612788000000|2021-02-08 12:40:00|34233.71|34233.71|34210.12|34210.12|34233.71|34233.71|34209.5|34209.5|0
1612788300000|2021-02-08 12:45:00|34202.26|34202.26|34185.3|34185.3|34202.26|34202.26|34185.3|34185.3|0
1612788600000|2021-02-08 12:50:00|34185.91|34185.91|34191.93|34191.93|34192.54|34192.54|34176.2|34176.2|0
1612788900000|2021-02-08 12:55:00|34192.55|34192.55|34233.73|34233.73|34242.21|34242.21|34185.31|34185.31|0
1612789200000|2021-02-08 13:00:00|34225.87|34225.87|34191.31|34191.31|34226.49|34226.49|34184.07|34184.07|0
1612789500000|2021-02-08 13:05:00|34191.93|34191.93|34195.65|34195.65|34196.27|34196.27|34177.45|34177.45|0
1612789800000|2021-02-08 13:10:00|34187.79|34187.79|34204.74|34204.74|34213.22|34213.22|34187.17|34187.17|0
1612790100000|2021-02-08 13:15:00|34196.88|34196.88|34196.55|34196.55|34204.74|34204.74|34179.01|34179.01|0
1612790400000|2021-02-08 13:20:00|34188.69|34188.69|34188.41|34188.41|34196.27|34196.27|34179.92|34179.92|0
1612790700000|2021-02-08 13:25:00|34189.03|34189.03|34181.79|34181.79|34205.38|34205.38|34181.79|34181.79|0
1612791000000|2021-02-08 13:30:00|34173.93|34173.93|34167.31|34167.31|34182.41|34182.41|34166.07|34166.07|0
1612791300000|2021-02-08 13:35:00|34166.69|34166.69|34205.38|34205.38|34205.38|34205.38|34166.69|34166.69|0
1612791600000|2021-02-08 13:40:00|34205.98|34205.98|34215.72|34215.72|34222.96|34222.96|34203.52|34203.52|0
1612791900000|2021-02-08 13:45:00|34216.34|34216.34|34232.65|34232.65|34239.3|34239.3|34200|34200|0
1612792200000|2021-02-08 13:50:00|34232.03|34232.03|34223.55|34223.55|34232.03|34232.03|34223.55|34223.55|0
1612792500000|2021-02-08 13:55:00|34224.79|34224.79|34195.63|34195.63|34238.03|34238.03|34195.63|34195.63|0
1612792800000|2021-02-08 14:00:00|34203.49|34203.49|34229.71|34229.71|34229.71|34229.71|34184.69|34184.69|0
1612793100000|2021-02-08 14:05:00|34237.57|34237.57|34195.16|34195.16|34237.57|34237.57|34193.92|34193.92|0
1612793400000|2021-02-08 14:10:00|34203.02|34203.02|34184.19|34184.19|34218.74|34218.74|34184.19|34184.19|0
1612793700000|2021-02-08 14:15:00|34192.05|34192.05|34206.53|34206.53|34207.77|34207.77|34191.43|34191.43|0
1612794000000|2021-02-08 14:20:00|34214.39|34214.39|34208.39|34208.39|34216.25|34216.25|34198.67|34198.67|0
1612794300000|2021-02-08 14:25:00|34216.25|34216.25|34217.29|34217.29|34219.15|34219.15|34194.94|34194.94|0
1612794600000|2021-02-08 14:30:00|34225.15|34225.15|34200.65|34200.65|34225.15|34225.15|34111.99|34111.99|0
1612794900000|2021-02-08 14:35:00|34192.79|34192.79|34087.83|34087.83|34192.79|34192.79|34064.25|34064.25|0
1612795200000|2021-02-08 14:40:00|34095.69|34095.69|34118.03|34118.03|34133.75|34133.75|34078.73|34078.73|0
1612795500000|2021-02-08 14:45:00|34119.25|34119.25|34093.17|34093.17|34119.85|34119.85|34074.98|34074.98|0
1612795800000|2021-02-08 14:50:00|34093.79|34093.79|34078.07|34078.07|34094.41|34094.41|34077.45|34077.45|0
1612796100000|2021-02-08 14:55:00|34070.21|34070.21|34041.57|34041.57|34070.21|34070.21|34027.71|34027.71|0
1612796400000|2021-02-08 15:00:00|34049.43|34049.43|33957.62|33957.62|34098.79|34098.79|33957.62|33957.62|0
1612796700000|2021-02-08 15:05:00|33965.48|33965.48|33956.38|33956.38|34011.41|34011.41|33948.19|33948.19|0
1612797000000|2021-02-08 15:10:00|33964.24|33964.24|33955.77|33955.77|33979.99|33979.99|33932.2|33932.2|0
1612797300000|2021-02-08 15:15:00|33963.01|33963.01|34015.56|34015.56|34031.9|34031.9|33955.15|33955.15|0
1612797600000|2021-02-08 15:20:00|34023.42|34023.42|34034.21|34034.21|34054.86|34054.86|34011.26|34011.26|0
1612797900000|2021-02-08 15:25:00|34026.35|34026.35|34013.41|34013.41|34034.51|34034.51|34002.74|34002.74|0
1612798200000|2021-02-08 15:30:00|34005.55|34005.55|34007.41|34007.41|34015.27|34015.27|33975.96|33975.96|0
1612798500000|2021-02-08 15:35:00|33999.55|33999.55|33973.48|33973.48|33999.55|33999.55|33955.29|33955.29|0
1612798800000|2021-02-08 15:40:00|33974.1|33974.1|33966.24|33966.24|33997.69|33997.69|33966.24|33966.24|0
1612799100000|2021-02-08 15:45:00|33957.76|33957.76|33995.38|33995.38|33998.9|33998.9|33942.66|33942.66|0
1612799400000|2021-02-08 15:50:00|34003.24|34003.24|34025.57|34025.57|34034.07|34034.07|34001.99|34001.99|0
1612799700000|2021-02-08 15:55:00|34017.71|34017.71|34022.81|34022.81|34032.19|34032.19|34015.57|34015.57|0
1612800000000|2021-02-08 16:00:00|34030.67|34030.67|33999.23|33999.23|34049.48|34049.48|33999.23|33999.23|0
1612800300000|2021-02-08 16:05:00|33991.37|33991.37|33916.9|33916.9|33991.37|33991.37|33916.9|33916.9|0
1612800600000|2021-02-08 16:10:00|33924.76|33924.76|33931.37|33931.37|33957.44|33957.44|33916.27|33916.27|0
1612800900000|2021-02-08 16:15:00|33939.23|33939.23|33919.01|33919.01|33957.09|33957.09|33919.01|33919.01|0
1612801200000|2021-02-08 16:20:00|33911.15|33911.15|33943.83|33943.83|33951.7|33951.7|33910.53|33910.53|0
1612801500000|2021-02-08 16:25:00|33935.97|33935.97|33909.64|33909.64|33935.97|33935.97|33893.3|33893.3|0
1612858500000|2021-02-09 08:15:00|33808.34|33808.34|33808.7|33808.7|33848.59|33848.59|33804.45|33804.45|0
1612858800000|2021-02-09 08:20:00|33805.6|33805.6|33784.33|33784.33|33815.32|33815.32|33769.85|33769.85|0
1612859100000|2021-02-09 08:25:00|33776.47|33776.47|33739.05|33739.05|33786.81|33786.81|33732.39|33732.39|0
1612859400000|2021-02-09 08:30:00|33746.92|33746.92|33733.66|33733.66|33786.22|33786.22|33733.66|33733.66|0
1612859700000|2021-02-09 08:35:00|33725.8|33725.8|33761.98|33761.98|33780.19|33780.19|33690.64|33690.64|0
1612860000000|2021-02-09 08:40:00|33763.84|33763.84|33723.58|33723.58|33779.56|33779.56|33721.1|33721.1|0
1612860300000|2021-02-09 08:45:00|33715.72|33715.72|33751.55|33751.55|33760.28|33760.28|33692.14|33692.14|0
1612860600000|2021-02-09 08:50:00|33735.83|33735.83|33719.75|33719.75|33751.53|33751.53|33711.89|33711.89|0
1612860900000|2021-02-09 08:55:00|33711.89|33711.89|33742.76|33742.76|33752.49|33752.49|33688.3|33688.3|0
1612861200000|2021-02-09 09:00:00|33734.9|33734.9|33742.75|33742.75|33750.61|33750.61|33725.81|33725.81|0
1612861500000|2021-02-09 09:05:00|33741.51|33741.51|33690.65|33690.65|33741.51|33741.51|33676.79|33676.79|0
1612861800000|2021-02-09 09:10:00|33698.51|33698.51|33679.23|33679.23|33699.12|33699.12|33655.04|33655.04|0
1612862100000|2021-02-09 09:15:00|33679.84|33679.84|33644.04|33644.04|33703.42|33703.42|33644.04|33644.04|0
1612862400000|2021-02-09 09:20:00|33636.18|33636.18|33656.23|33656.23|33660.37|33660.37|33636.18|33636.18|0
1612862700000|2021-02-09 09:25:00|33657.47|33657.47|33647.78|33647.78|33664.75|33664.75|33639.59|33639.59|0
1612863000000|2021-02-09 09:30:00|33647.16|33647.16|33642.07|33642.07|33657.8|33657.8|33626.35|33626.35|0
1612863300000|2021-02-09 09:35:00|33640.83|33640.83|33633.29|33633.29|33657.8|33657.8|33632.68|33632.68|0
1612863600000|2021-02-09 09:40:00|33632.67|33632.67|33627.9|33627.9|33641.15|33641.15|33609.73|33609.73|0
1612863900000|2021-02-09 09:45:00|33635.76|33635.76|33627.28|33627.28|33643.62|33643.62|33626.66|33626.66|0
1612864200000|2021-02-09 09:50:00|33626.66|33626.66|33614|33614|33643.29|33643.29|33611.85|33611.85|0
1612864500000|2021-02-09 09:55:00|33621.86|33621.86|33609.95|33609.95|33644.82|33644.82|33602.09|33602.09|0
1612864800000|2021-02-09 10:00:00|33602.09|33602.09|33587.21|33587.21|33602.09|33602.09|33577.86|33577.86|0
1612865100000|2021-02-09 10:05:00|33579.35|33579.35|33543.64|33543.64|33582.34|33582.34|33543.64|33543.64|0
1612865400000|2021-02-09 10:10:00|33544.26|33544.26|33535.79|33535.79|33559.38|33559.38|33534.57|33534.57|0
1612865700000|2021-02-09 10:15:00|33543.66|33543.66|33553.97|33553.97|33569.69|33569.69|33512.21|33512.21|0
1612866000000|2021-02-09 10:20:00|33561.83|33561.83|33598.68|33598.68|33598.68|33598.68|33558.76|33558.76|0
1612866300000|2021-02-09 10:25:00|33590.82|33590.82|33591.69|33591.69|33608.04|33608.04|33583.83|33583.83|0
1612866600000|2021-02-09 10:30:00|33590.45|33590.45|33558.1|33558.1|33591.07|33591.07|33558.1|33558.1|0
1612866900000|2021-02-09 10:35:00|33565.96|33565.96|33578.02|33578.02|33596.82|33596.82|33562.3|33562.3|0
1612867200000|2021-02-09 10:40:00|33578.63|33578.63|33575.66|33575.66|33591.11|33591.11|33566.92|33566.92|0
1612867500000|2021-02-09 10:45:00|33567.79|33567.79|33584.1|33584.1|33599.82|33599.82|33566.58|33566.58|0
1612867800000|2021-02-09 10:50:00|33576.24|33576.24|33592.86|33592.86|33600.43|33600.43|33576.24|33576.24|0
1612868100000|2021-02-09 10:55:00|33591.62|33591.62|33622.51|33622.51|33638.84|33638.84|33582.54|33582.54|0
1612868400000|2021-02-09 11:00:00|33614.65|33614.65|33617.82|33617.82|33633.46|33633.46|33606.78|33606.78|0
1612868700000|2021-02-09 11:05:00|33625.68|33625.68|33595.76|33595.76|33634.77|33634.77|33587.9|33587.9|0
1612869000000|2021-02-09 11:10:00|33596.38|33596.38|33583.71|33583.71|33606.1|33606.1|33583.71|33583.71|0
1612869300000|2021-02-09 11:15:00|33575.85|33575.85|33563.23|33563.23|33599.43|33599.43|33563.23|33563.23|0
1612869600000|2021-02-09 11:20:00|33563.85|33563.85|33602.49|33602.49|33602.49|33602.49|33563.24|33563.24|0
1612869900000|2021-02-09 11:25:00|33610.35|33610.35|33601.89|33601.89|33633.94|33633.94|33601.89|33601.89|0
1612870200000|2021-02-09 11:30:00|33594.02|33594.02|33567.39|33567.39|33594.02|33594.02|33567.39|33567.39|0
1612870500000|2021-02-09 11:35:00|33559.53|33559.53|33551.05|33551.05|33566.16|33566.16|33542.58|33542.58|0
1612870800000|2021-02-09 11:40:00|33549.23|33549.23|33572.22|33572.22|33572.84|33572.84|33548.62|33548.62|0
1612871100000|2021-02-09 11:45:00|33564.36|33564.36|33550.17|33550.17|33572.51|33572.51|33548.93|33548.93|0
1612871400000|2021-02-09 11:50:00|33558.03|33558.03|33549.55|33549.55|33558.03|33558.03|33541.68|33541.68|0
1612871700000|2021-02-09 11:55:00|33541.68|33541.68|33548.6|33548.6|33573.42|33573.42|33533.82|33533.82|0
1612872000000|2021-02-09 12:00:00|33549.22|33549.22|33517.48|33517.48|33549.22|33549.22|33516.24|33516.24|0
1612872300000|2021-02-09 12:05:00|33509.62|33509.62|33514.13|33514.13|33514.13|33514.13|33477.01|33477.01|0
1612872600000|2021-02-09 12:10:00|33513.52|33513.52|33504.75|33504.75|33521.09|33521.09|33496.89|33496.89|0
1612872900000|2021-02-09 12:15:00|33496.89|33496.89|33501.34|33501.34|33511.37|33511.37|33492.87|33492.87|0
1612873200000|2021-02-09 12:20:00|33493.48|33493.48|33493.48|33493.48|33509.2|33509.2|33493.48|33493.48|0
1612873500000|2021-02-09 12:25:00|33501.34|33501.34|33510.71|33510.71|33510.71|33510.71|33493.48|33493.48|0
1612873800000|2021-02-09 12:30:00|33511.33|33511.33|33508.58|33508.58|33516.71|33516.71|33507.63|33507.63|0
1612874100000|2021-02-09 12:35:00|33516.44|33516.44|33508.56|33508.56|33516.44|33516.44|33492.25|33492.25|0
1612874400000|2021-02-09 12:40:00|33510.42|33510.42|33513.52|33513.52|33521.38|33521.38|33497.18|33497.18|0
1612874700000|2021-02-09 12:45:00|33529.24|33529.24|33514.1|33514.1|33529.24|33529.24|33505.66|33505.66|0
1612875000000|2021-02-09 12:50:00|33506.24|33506.24|33513.48|33513.48|33523.2|33523.2|33506.24|33506.24|0
1612875300000|2021-02-09 12:55:00|33521.34|33521.34|33485.1|33485.1|33521.34|33521.34|33485.1|33485.1|0
1612875600000|2021-02-09 13:00:00|33477.24|33477.24|33473.9|33473.9|33489|33489|33473.28|33473.28|0
1612875900000|2021-02-09 13:05:00|33481.76|33481.76|33481.76|33481.76|33489.62|33489.62|33473.9|33473.9|0
1612876200000|2021-02-09 13:10:00|33481.14|33481.14|33496.24|33496.24|33512.58|33512.58|33481.14|33481.14|0
1612876500000|2021-02-09 13:15:00|33488.38|33488.38|33480.19|33480.19|33496.24|33496.24|33479.28|33479.28|0
1612876800000|2021-02-09 13:20:00|33472.33|33472.33|33484.67|33484.67|33493.15|33493.15|33471.71|33471.71|0
1612877100000|2021-02-09 13:25:00|33492.53|33492.53|33491.29|33491.29|33516.12|33516.12|33491.29|33491.29|0
1612877400000|2021-02-09 13:30:00|33483.43|33483.43|33474.64|33474.64|33522.74|33522.74|33474.64|33474.64|0
1612877700000|2021-02-09 13:35:00|33482.5|33482.5|33489.74|33489.74|33498.22|33498.22|33458.91|33458.91|0
1612878000000|2021-02-09 13:40:00|33489.12|33489.12|33490.03|33490.03|33490.03|33490.03|33465.53|33465.53|0
1612878300000|2021-02-09 13:45:00|33497.89|33497.89|33503.6|33503.6|33511.46|33511.46|33495.74|33495.74|0
1612878600000|2021-02-09 13:50:00|33495.74|33495.74|33528.09|33528.09|33552.3|33552.3|33495.74|33495.74|0
1612878900000|2021-02-09 13:55:00|33528.71|33528.71|33510.09|33510.09|33533.67|33533.67|33509.47|33509.47|0
1612879200000|2021-02-09 14:00:00|33509.47|33509.47|33517.33|33517.33|33541.54|33541.54|33509.47|33509.47|0
1612879500000|2021-02-09 14:05:00|33516.12|33516.12|33512.42|33512.42|33528.75|33528.75|33505.17|33505.17|0
1612879800000|2021-02-09 14:10:00|33504.56|33504.56|33520.65|33520.65|33520.65|33520.65|33497.07|33497.07|0
1612880100000|2021-02-09 14:15:00|33512.79|33512.79|33511.55|33511.55|33544.24|33544.24|33511.55|33511.55|0
1612880400000|2021-02-09 14:20:00|33512.79|33512.79|33563.02|33563.02|33570.88|33570.88|33512.17|33512.17|0
1612880700000|2021-02-09 14:25:00|33555.16|33555.16|33609.34|33609.34|33609.34|33609.34|33539.46|33539.46|0
1612881000000|2021-02-09 14:30:00|33632.92|33632.92|33564.01|33564.01|33703.06|33703.06|33531.32|33531.32|0
1612881300000|2021-02-09 14:35:00|33556.15|33556.15|33590.39|33590.39|33597.63|33597.63|33532.56|33532.56|0
1612881600000|2021-02-09 14:40:00|33598.25|33598.25|33531.68|33531.68|33606.11|33606.11|33531.68|33531.68|0
1612881900000|2021-02-09 14:45:00|33523.82|33523.82|33521.32|33521.32|33562.49|33562.49|33500.22|33500.22|0
1612882200000|2021-02-09 14:50:00|33529.19|33529.19|33591.44|33591.44|33591.44|33591.44|33521.32|33521.32|0
1612882500000|2021-02-09 14:55:00|33583.58|33583.58|33592.98|33592.98|33631.99|33631.99|33582.96|33582.96|0
1612882800000|2021-02-09 15:00:00|33585.12|33585.12|33600.83|33600.83|33655.86|33655.86|33583.88|33583.88|0
1612883100000|2021-02-09 15:05:00|33608.69|33608.69|33693.34|33693.34|33693.34|33693.34|33608.69|33608.69|0
1612883400000|2021-02-09 15:10:00|33677.62|33677.62|33631.4|33631.4|33685.48|33685.48|33631.4|33631.4|0
1612883700000|2021-02-09 15:15:00|33639.26|33639.26|33654.99|33654.99|33654.99|33654.99|33630.78|33630.78|0
1612884000000|2021-02-09 15:20:00|33647.13|33647.13|33630.75|33630.75|33655.57|33655.57|33630.75|33630.75|0
1612884300000|2021-02-09 15:25:00|33638.61|33638.61|33680.39|33680.39|33688.25|33688.25|33638.61|33638.61|0
1612884600000|2021-02-09 15:30:00|33672.53|33672.53|33679.77|33679.77|33687.63|33687.63|33671.91|33671.91|0
1612884900000|2021-02-09 15:35:00|33671.91|33671.91|33775.96|33775.96|33775.96|33775.96|33671.91|33671.91|0
1612885200000|2021-02-09 15:40:00|33791.69|33791.69|33768.72|33768.72|33799.55|33799.55|33752.38|33752.38|0
1612885500000|2021-02-09 15:45:00|33776.58|33776.58|33787.55|33787.55|33787.55|33787.55|33752.71|33752.71|0
1612885800000|2021-02-09 15:50:00|33779.69|33779.69|33788.17|33788.17|33796.03|33796.03|33770.58|33770.58|0
1612886100000|2021-02-09 15:55:00|33789.41|33789.41|33780.29|33780.29|33789.68|33789.68|33762.72|33762.72|0
1612886400000|2021-02-09 16:00:00|33772.43|33772.43|33806.94|33806.94|33808.18|33808.18|33742.85|33742.85|0
1612886700000|2021-02-09 16:05:00|33799.08|33799.08|33796.56|33796.56|33814.47|33814.47|33766.06|33766.06|0
1612887000000|2021-02-09 16:10:00|33788.7|33788.7|33803.2|33803.2|33804.42|33804.42|33779|33779|0
1612887300000|2021-02-09 16:15:00|33802.58|33802.58|33795.96|33795.96|33817.69|33817.69|33786.24|33786.24|0
1612887600000|2021-02-09 16:20:00|33795.34|33795.34|33806.29|33806.29|33811.1|33811.1|33794.72|33794.72|0
1612887900000|2021-02-09 16:25:00|33798.43|33798.43|33805.86|33805.86|33806.48|33806.48|33779.03|33779.03|0
1612944900000|2021-02-10 08:15:00|33722.24|33722.24|33763.81|33763.81|33763.81|33763.81|33721|33721|0
1612945200000|2021-02-10 08:20:00|33732.37|33732.37|33804.33|33804.33|33804.33|33804.33|33732.37|33732.37|0
1612945500000|2021-02-10 08:25:00|33804.95|33804.95|33784.27|33784.27|33812.81|33812.81|33777.66|33777.66|0
1612945800000|2021-02-10 08:30:00|33792.13|33792.13|33812.62|33812.62|33820.48|33820.48|33780.57|33780.57|0
1612946100000|2021-02-10 08:35:00|33804.76|33804.76|33785.98|33785.98|33812.62|33812.62|33785.98|33785.98|0
1612946400000|2021-02-10 08:40:00|33793.84|33793.84|33791.35|33791.35|33797.98|33797.98|33774.98|33774.98|0
1612946700000|2021-02-10 08:45:00|33783.49|33783.49|33790.47|33790.47|33814.05|33814.05|33782.61|33782.61|0
1612947000000|2021-02-10 08:50:00|33782.61|33782.61|33791.08|33791.08|33792.94|33792.94|33782.61|33782.61|0
1612947300000|2021-02-10 08:55:00|33798.94|33798.94|33805.54|33805.54|33824.38|33824.38|33797.08|33797.08|0
1612947600000|2021-02-10 09:00:00|33813.41|33813.41|33865.53|33865.53|33875.26|33875.26|33811.54|33811.54|0
1612947900000|2021-02-10 09:05:00|33857.67|33857.67|33856.12|33856.12|33882.5|33882.5|33854.86|33854.86|0
1612948200000|2021-02-10 09:10:00|33840.39|33840.39|33802.92|33802.92|33841.01|33841.01|33793.85|33793.85|0
1612948500000|2021-02-10 09:15:00|33810.78|33810.78|33815.87|33815.87|33823.73|33823.73|33791.67|33791.67|0
1612948800000|2021-02-10 09:20:00|33808.01|33808.01|33820.36|33820.36|33822.78|33822.78|33791.05|33791.05|0
1612949100000|2021-02-10 09:25:00|33822.22|33822.22|33850.1|33850.1|33850.1|33850.1|33814.36|33814.36|0
1612949400000|2021-02-10 09:30:00|33849.48|33849.48|33854.9|33854.9|33863.96|33863.96|33839.18|33839.18|0
1612949700000|2021-02-10 09:35:00|33854.28|33854.28|33859.69|33859.69|33859.69|33859.69|33838.56|33838.56|0
1612950000000|2021-02-10 09:40:00|33860.93|33860.93|33859.7|33859.7|33860.93|33860.93|33844.58|33844.58|0
1612950300000|2021-02-10 09:45:00|33867.56|33867.56|33843.98|33843.98|33875.42|33875.42|33843.98|33843.98|0
1612950600000|2021-02-10 09:50:00|33836.12|33836.12|33839.84|33839.84|33843.98|33843.98|33820.39|33820.39|0
1612950900000|2021-02-10 09:55:00|33847.7|33847.7|33858.01|33858.01|33858.01|33858.01|33841.08|33841.08|0
1612951200000|2021-02-10 10:00:00|33859.26|33859.26|33786.03|33786.03|33859.26|33859.26|33777.54|33777.54|0
1612951500000|2021-02-10 10:05:00|33785.41|33785.41|33746.7|33746.7|33785.41|33785.41|33746.08|33746.08|0
1612951800000|2021-02-10 10:10:00|33738.84|33738.84|33687.95|33687.95|33747.32|33747.32|33687.95|33687.95|0
1612952100000|2021-02-10 10:15:00|33695.81|33695.81|33698.29|33698.29|33711.53|33711.53|33689.19|33689.19|0
1612952400000|2021-02-10 10:20:00|33699.53|33699.53|33690.81|33690.81|33715.25|33715.25|33682.95|33682.95|0
1612952700000|2021-02-10 10:25:00|33682.95|33682.95|33684.19|33684.19|33698.67|33698.67|33660.61|33660.61|0
1612953000000|2021-02-10 10:30:00|33684.81|33684.81|33618.82|33618.82|33692.67|33692.67|33618.82|33618.82|0
1612953300000|2021-02-10 10:35:00|33619.44|33619.44|33657.76|33657.76|33657.76|33657.76|33611.58|33611.58|0
1612953600000|2021-02-10 10:40:00|33665.62|33665.62|33648.69|33648.69|33681.38|33681.38|33648.69|33648.69|0
1612953900000|2021-02-10 10:45:00|33640.83|33640.83|33664.68|33664.68|33664.68|33664.68|33639.59|33639.59|0
1612954200000|2021-02-10 10:50:00|33664.06|33664.06|33737.91|33737.91|33745.15|33745.15|33664.06|33664.06|0
1612954500000|2021-02-10 10:55:00|33736.67|33736.67|33728.19|33728.19|33760.87|33760.87|33727.57|33727.57|0
1612954800000|2021-02-10 11:00:00|33712.47|33712.47|33753.01|33753.01|33776.6|33776.6|33712.47|33712.47|0
1612955100000|2021-02-10 11:05:00|33752.39|33752.39|33743.29|33743.29|33752.39|33752.39|33728.19|33728.19|0
1612955400000|2021-02-10 11:10:00|33759.01|33759.01|33773.52|33773.52|33773.52|33773.52|33750.56|33750.56|0
1612955700000|2021-02-10 11:15:00|33765.66|33765.66|33773.52|33773.52|33781.38|33781.38|33765.66|33765.66|0
1612956000000|2021-02-10 11:20:00|33765.66|33765.66|33776.58|33776.58|33776.58|33776.58|33765.66|33765.66|0
1612956300000|2021-02-10 11:25:00|33777.19|33777.19|33777.8|33777.8|33778.4|33778.4|33769.33|33769.33|0
1612956600000|2021-02-10 11:30:00|33778.4|33778.4|33777.78|33777.78|33780.26|33780.26|33769.94|33769.94|0
1612956900000|2021-02-10 11:35:00|33779.02|33779.02|33760.86|33760.86|33779.02|33779.02|33760.24|33760.24|0
1612957200000|2021-02-10 11:40:00|33768.72|33768.72|33801.1|33801.1|33802.01|33802.01|33768.72|33768.72|0
1612957500000|2021-02-10 11:45:00|33792.62|33792.62|33766.6|33766.6|33792.62|33792.62|33759.96|33759.96|0
1612957800000|2021-02-10 11:50:00|33774.46|33774.46|33766.61|33766.61|33774.46|33774.46|33765.37|33765.37|0
1612958100000|2021-02-10 11:55:00|33774.47|33774.47|33735.79|33735.79|33784.19|33784.19|33727.92|33727.92|0
1612958400000|2021-02-10 12:00:00|33743.65|33743.65|33737.01|33737.01|33760.6|33760.6|33736.41|33736.41|0
1612958700000|2021-02-10 12:05:00|33736.39|33736.39|33726.67|33726.67|33736.39|33736.39|33719.43|33719.43|0
1612959000000|2021-02-10 12:10:00|33726.06|33726.06|33722.32|33722.32|33734.54|33734.54|33713.86|33713.86|0
1612959300000|2021-02-10 12:15:00|33721.71|33721.71|33738.38|33738.38|33738.38|33738.38|33713.85|33713.85|0
1612959600000|2021-02-10 12:20:00|33730.52|33730.52|33738.05|33738.05|33744.71|33744.71|33722.37|33722.37|0
1612959900000|2021-02-10 12:25:00|33730.19|33730.19|33747.11|33747.11|33747.11|33747.11|33713.23|33713.23|0
1612960200000|2021-02-10 12:30:00|33747.73|33747.73|33764.35|33764.35|33780.69|33780.69|33747.73|33747.73|0
1612960500000|2021-02-10 12:35:00|33772.21|33772.21|33749.22|33749.22|33772.81|33772.81|33749.22|33749.22|0
1612960800000|2021-02-10 12:40:00|33757.08|33757.08|33762.49|33762.49|33781.29|33781.29|33757.08|33757.08|0
1612961100000|2021-02-10 12:45:00|33754.63|33754.63|33761.57|33761.57|33768.81|33768.81|33753.09|33753.09|0
1612961400000|2021-02-10 12:50:00|33762.81|33762.81|33783.53|33783.53|33783.53|33783.53|33752.47|33752.47|0
1612961700000|2021-02-10 12:55:00|33784.15|33784.15|33801.11|33801.11|33807.11|33807.11|33768.43|33768.43|0
1612962000000|2021-02-10 13:00:00|33800.49|33800.49|33791.68|33791.68|33800.49|33800.49|33784.15|33784.15|0
1612962300000|2021-02-10 13:05:00|33791.07|33791.07|33784.44|33784.44|33799.54|33799.54|33784.44|33784.44|0
1612962600000|2021-02-10 13:10:00|33785.06|33785.06|33794.2|33794.2|33798.96|33798.96|33775.38|33775.38|0
1612962900000|2021-02-10 13:15:00|33793.91|33793.91|33805.74|33805.74|33813.97|33813.97|33793.91|33793.91|0
1612963200000|2021-02-10 13:20:00|33797.88|33797.88|33801.73|33801.73|33825.93|33825.93|33794.49|33794.49|0
1612963500000|2021-02-10 13:25:00|33793.87|33793.87|33802.35|33802.35|33809.59|33809.59|33793.25|33793.25|0
1612963800000|2021-02-10 13:30:00|33810.21|33810.21|33816.82|33816.82|33818.68|33818.68|33801.1|33801.1|0
1612964100000|2021-02-10 13:35:00|33801.1|33801.1|33799.22|33799.22|33815.58|33815.58|33790.76|33790.76|0
1612964400000|2021-02-10 13:40:00|33799.83|33799.83|33789.32|33789.32|33812.92|33812.92|33789.32|33789.32|0
1612964700000|2021-02-10 13:45:00|33797.18|33797.18|33798.12|33798.12|33798.73|33798.73|33774.54|33774.54|0
1612965000000|2021-02-10 13:50:00|33799.36|33799.36|33787.14|33787.14|33821.7|33821.7|33786.54|33786.54|0
1612965300000|2021-02-10 13:55:00|33779.28|33779.28|33773.26|33773.26|33787.76|33787.76|33762.32|33762.32|0
1612965600000|2021-02-10 14:00:00|33773.88|33773.88|33788.08|33788.08|33788.08|33788.08|33763.88|33763.88|0
1612965900000|2021-02-10 14:05:00|33788.69|33788.69|33802.55|33802.55|33803.17|33803.17|33787.45|33787.45|0
1612966200000|2021-02-10 14:10:00|33803.17|33803.17|33733.5|33733.5|33803.17|33803.17|33733.5|33733.5|0
1612966500000|2021-02-10 14:15:00|33741.36|33741.36|33747.98|33747.98|33747.98|33747.98|33732.26|33732.26|0
1612966800000|2021-02-10 14:20:00|33755.84|33755.84|33786.75|33786.75|33796.18|33796.18|33755.84|33755.84|0
1612967100000|2021-02-10 14:25:00|33778.89|33778.89|33758.73|33758.73|33778.89|33778.89|33750.26|33750.26|0
1612967400000|2021-02-10 14:30:00|33758.11|33758.11|33769.29|33769.29|33769.29|33769.29|33696.04|33696.04|0
1612967700000|2021-02-10 14:35:00|33777.15|33777.15|33741.23|33741.23|33777.77|33777.77|33733.08|33733.08|0
1612968000000|2021-02-10 14:40:00|33741.53|33741.53|33706.4|33706.4|33742.15|33742.15|33706.4|33706.4|0
1612968300000|2021-02-10 14:45:00|33698.54|33698.54|33751.58|33751.58|33759.44|33759.44|33671.85|33671.85|0
1612968600000|2021-02-10 14:50:00|33752.2|33752.2|33748.13|33748.13|33793.69|33793.69|33748.13|33748.13|0
1612968900000|2021-02-10 14:55:00|33740.27|33740.27|33791.2|33791.2|33799.06|33799.06|33739.69|33739.69|0
1612969200000|2021-02-10 15:00:00|33799.06|33799.06|33803.82|33803.82|33814.78|33814.78|33783.34|33783.34|0
1612969500000|2021-02-10 15:05:00|33804.44|33804.44|33810.97|33810.97|33818.26|33818.26|33792.21|33792.21|0
1612969800000|2021-02-10 15:10:00|33812.21|33812.21|33814.04|33814.04|33828.55|33828.55|33803.13|33803.13|0
1612970100000|2021-02-10 15:15:00|33814.66|33814.66|33814.04|33814.04|33845.49|33845.49|33814.04|33814.04|0
1612970400000|2021-02-10 15:20:00|33812.8|33812.8|33857.49|33857.49|33857.49|33857.49|33812.18|33812.18|0
1612970700000|2021-02-10 15:25:00|33858.11|33858.11|33792.12|33792.12|33858.11|33858.11|33792.12|33792.12|0
1612971000000|2021-02-10 15:30:00|33784.26|33784.26|33782.4|33782.4|33790.26|33790.26|33766.05|33766.05|0
1612971300000|2021-02-10 15:35:00|33783.02|33783.02|33779.39|33779.39|33796.31|33796.31|33765.47|33765.47|0
1612971600000|2021-02-10 15:40:00|33771.52|33771.52|33714.29|33714.29|33781.21|33781.21|33706.43|33706.43|0
1612971900000|2021-02-10 15:45:00|33713.67|33713.67|33725.88|33725.88|33746.99|33746.99|33688.85|33688.85|0
1612972200000|2021-02-10 15:50:00|33726.5|33726.5|33754.56|33754.56|33754.88|33754.88|33719.88|33719.88|0
1612972500000|2021-02-10 15:55:00|33753.94|33753.94|33760.02|33760.02|33778.79|33778.79|33744.22|33744.22|0
1612972800000|2021-02-10 16:00:00|33767.88|33767.88|33726.04|33726.04|33777.56|33777.56|33726.04|33726.04|0
1612973100000|2021-02-10 16:05:00|33724.8|33724.8|33743.62|33743.62|33743.62|33743.62|33705.98|33705.98|0
1612973400000|2021-02-10 16:10:00|33744.24|33744.24|33729.15|33729.15|33744.24|33744.24|33713.1|33713.1|0
1612973700000|2021-02-10 16:15:00|33728.53|33728.53|33708.53|33708.53|33729.15|33729.15|33692.5|33692.5|0
1612974000000|2021-02-10 16:20:00|33716.4|33716.4|33722.99|33722.99|33724.26|33724.26|33699.43|33699.43|0
1612974300000|2021-02-10 16:25:00|33722.37|33722.37|33656.26|33656.26|33744.46|33744.46|33656.26|33656.26|0
1613031300000|2021-02-11 08:15:00|33566.53|33566.53|33636.62|33636.62|33636.62|33636.62|33566.53|33566.53|0
1613031600000|2021-02-11 08:20:00|33639.11|33639.11|33605.8|33605.8|33639.73|33639.73|33582.22|33582.22|0
1613031900000|2021-02-11 08:25:00|33610.14|33610.14|33650.69|33650.69|33658.55|33658.55|33601.05|33601.05|0
1613032200000|2021-02-11 08:30:00|33652.55|33652.55|33675.79|33675.79|33676.74|33676.74|33644.69|33644.69|0
1613032500000|2021-02-11 08:35:00|33683.65|33683.65|33715.16|33715.16|33767.84|33767.84|33683.65|33683.65|0
1613032800000|2021-02-11 08:40:00|33714.54|33714.54|33730.58|33730.58|33746.92|33746.92|33695.12|33695.12|0
1613033100000|2021-02-11 08:45:00|33738.44|33738.44|33759.9|33759.9|33774.38|33774.38|33734.15|33734.15|0
1613033400000|2021-02-11 08:50:00|33767.76|33767.76|33786.58|33786.58|33787.2|33787.2|33764.24|33764.24|0
1613033700000|2021-02-11 08:55:00|33778.72|33778.72|33764.13|33764.13|33778.72|33778.72|33742.37|33742.37|0
1613034000000|2021-02-11 09:00:00|33763.51|33763.51|33709.75|33709.75|33771.37|33771.37|33707.89|33707.89|0
1613034300000|2021-02-11 09:05:00|33709.13|33709.13|33702.32|33702.32|33717.61|33717.61|33691.66|33691.66|0
1613034600000|2021-02-11 09:10:00|33700.46|33700.46|33667.14|33667.14|33700.46|33700.46|33650.81|33650.81|0
1613034900000|2021-02-11 09:15:00|33659.28|33659.28|33683.45|33683.45|33699.17|33699.17|33658.65|33658.65|0
1613035200000|2021-02-11 09:20:00|33684.05|33684.05|33700.39|33700.39|33708.26|33708.26|33684.05|33684.05|0
1613035500000|2021-02-11 09:25:00|33692.53|33692.53|33730.57|33730.57|33739.67|33739.67|33685.29|33685.29|0
1613035800000|2021-02-11 09:30:00|33729.95|33729.95|33700.58|33700.58|33730.24|33730.24|33692.71|33692.71|0
1613036100000|2021-02-11 09:35:00|33699.95|33699.95|33731.45|33731.45|33732.67|33732.67|33699.95|33699.95|0
1613036400000|2021-02-11 09:40:00|33730.24|33730.24|33732.11|33732.11|33747.83|33747.83|33730.24|33730.24|0
1613036700000|2021-02-11 09:45:00|33739.97|33739.97|33747.57|33747.57|33747.57|33747.57|33729.38|33729.38|0
1613037000000|2021-02-11 09:50:00|33755.43|33755.43|33739.11|33739.11|33755.43|33755.43|33737.28|33737.28|0
1613037300000|2021-02-11 09:55:00|33738.49|33738.49|33761.44|33761.44|33761.44|33761.44|33721.53|33721.53|0
1613037600000|2021-02-11 10:00:00|33762.06|33762.06|33742.79|33742.79|33762.06|33762.06|33739.72|33739.72|0
1613037900000|2021-02-11 10:05:00|33758.52|33758.52|33758.49|33758.49|33773.62|33773.62|33750.66|33750.66|0
1613038200000|2021-02-11 10:10:00|33757.87|33757.87|33765.11|33765.11|33765.73|33765.73|33757.25|33757.25|0
1613038500000|2021-02-11 10:15:00|33757.25|33757.25|33776.64|33776.64|33790.55|33790.55|33750.01|33750.01|0
1613038800000|2021-02-11 10:20:00|33776.02|33776.02|33751.85|33751.85|33784.5|33784.5|33751.85|33751.85|0
1613039100000|2021-02-11 10:25:00|33750.61|33750.61|33725.19|33725.19|33774.78|33774.78|33717.32|33717.32|0
1613039400000|2021-02-11 10:30:00|33717.32|33717.32|33727.94|33727.94|33757.54|33757.54|33717.32|33717.32|0
1613039700000|2021-02-11 10:35:00|33720.08|33720.08|33713.46|33713.46|33721.32|33721.32|33712.22|33712.22|0
1613040000000|2021-02-11 10:40:00|33712.84|33712.84|33714.7|33714.7|33721.94|33721.94|33704.98|33704.98|0
1613040300000|2021-02-11 10:45:00|33713.49|33713.49|33706.83|33706.83|33729.21|33729.21|33705.63|33705.63|0
1613040600000|2021-02-11 10:50:00|33698.97|33698.97|33690.66|33690.66|33706.83|33706.83|33689.42|33689.42|0
1613040900000|2021-02-11 10:55:00|33689.42|33689.42|33676.17|33676.17|33689.42|33689.42|33657.36|33657.36|0
1613041200000|2021-02-11 11:00:00|33675.55|33675.55|33666.64|33666.64|33675.55|33675.55|33661.69|33661.69|0
1613041500000|2021-02-11 11:05:00|33667.26|33667.26|33641.19|33641.19|33667.88|33667.88|33639.33|33639.33|0
1613041800000|2021-02-11 11:10:00|33641.81|33641.81|33649.08|33649.08|33649.7|33649.7|33627.95|33627.95|0
1613042100000|2021-02-11 11:15:00|33648.46|33648.46|33623.87|33623.87|33658.38|33658.38|33621.98|33621.98|0
1613042400000|2021-02-11 11:20:00|33624.49|33624.49|33619.98|33619.98|33627.84|33627.84|33612.08|33612.08|0
1613042700000|2021-02-11 11:25:00|33618.74|33618.74|33582.51|33582.51|33619.95|33619.95|33574.65|33574.65|0
1613043000000|2021-02-11 11:30:00|33581.89|33581.89|33597.94|33597.94|33598.23|33598.23|33581.89|33581.89|0
1613043300000|2021-02-11 11:35:00|33605.8|33605.8|33587.8|33587.8|33605.8|33605.8|33580.36|33580.36|0
1613043600000|2021-02-11 11:40:00|33585.32|33585.32|33562.36|33562.36|33586.56|33586.56|33562.36|33562.36|0
1613043900000|2021-02-11 11:45:00|33554.5|33554.5|33586.14|33586.14|33594.01|33594.01|33553.26|33553.26|0
1613044200000|2021-02-11 11:50:00|33585.85|33585.85|33554.4|33554.4|33585.85|33585.85|33554.4|33554.4|0
1613044500000|2021-02-11 11:55:00|33553.16|33553.16|33530.18|33530.18|33553.16|33553.16|33519.84|33519.84|0
1613044800000|2021-02-11 12:00:00|33529.56|33529.56|33537.42|33537.42|33537.42|33537.42|33513.84|33513.84|0
1613045100000|2021-02-11 12:05:00|33529.56|33529.56|33508.26|33508.26|33529.56|33529.56|33508.26|33508.26|0
1613045400000|2021-02-11 12:10:00|33507.65|33507.65|33507.63|33507.63|33515.5|33515.5|33507.01|33507.01|0
1613045700000|2021-02-11 12:15:00|33508.26|33508.26|33483.43|33483.43|33508.26|33508.26|33483.43|33483.43|0
1613046000000|2021-02-11 12:20:00|33475.57|33475.57|33431.48|33431.48|33478.03|33478.03|33430.27|33430.27|0
1613046300000|2021-02-11 12:25:00|33415.76|33415.76|33422.38|33422.38|33439.96|33439.96|33415.76|33415.76|0
1613046600000|2021-02-11 12:30:00|33423|33423|33367.06|33367.06|33426.93|33426.93|33359.2|33359.2|0
1613046900000|2021-02-11 12:35:00|33374.92|33374.92|33369.54|33369.54|33374.92|33374.92|33350.72|33350.72|0
1613047200000|2021-02-11 12:40:00|33368.3|33368.3|33369.53|33369.53|33377.39|33377.39|33360.44|33360.44|0
1613047500000|2021-02-11 12:45:00|33361.67|33361.67|33358.11|33358.11|33381.69|33381.69|33347.17|33347.17|0
1613047800000|2021-02-11 12:50:00|33365.97|33365.97|33423.78|33423.78|33423.78|33423.78|33365.96|33365.96|0
1613048100000|2021-02-11 12:55:00|33408.06|33408.06|33385.72|33385.72|33415.92|33415.92|33376|33376|0
1613048400000|2021-02-11 13:00:00|33377.86|33377.86|33375.98|33375.98|33388.77|33388.77|33362.13|33362.13|0
1613048700000|2021-02-11 13:05:00|33376.6|33376.6|33372.34|33372.34|33376.6|33376.6|33363.85|33363.85|0
1613049000000|2021-02-11 13:10:00|33364.48|33364.48|33355.39|33355.39|33372.34|33372.34|33355.39|33355.39|0
1613049300000|2021-02-11 13:15:00|33347.53|33347.53|33345.05|33345.05|33363.87|33363.87|33345.05|33345.05|0
1613049600000|2021-02-11 13:20:00|33344.43|33344.43|33353.52|33353.52|33360.15|33360.15|33335.33|33335.33|0
1613049900000|2021-02-11 13:25:00|33352.91|33352.91|33369.26|33369.26|33369.26|33369.26|33337.2|33337.2|0
1613050200000|2021-02-11 13:30:00|33368.64|33368.64|33369.86|33369.86|33390.37|33390.37|33368.64|33368.64|0
1613050500000|2021-02-11 13:35:00|33377.72|33377.72|33371.24|33371.24|33378.34|33378.34|33363.39|33363.39|0
1613050800000|2021-02-11 13:40:00|33371.86|33371.86|33386.96|33386.96|33393.61|33393.61|33362.77|33362.77|0
1613051100000|2021-02-11 13:45:00|33379.1|33379.1|33362.47|33362.47|33379.72|33379.72|33355.23|33355.23|0
1613051400000|2021-02-11 13:50:00|33363.71|33363.71|33347.35|33347.35|33363.71|33363.71|33346.74|33346.74|0
1613051700000|2021-02-11 13:55:00|33355.21|33355.21|33348.26|33348.26|33355.21|33355.21|33331.92|33331.92|0
1613052000000|2021-02-11 14:00:00|33348.88|33348.88|33341.91|33341.91|33357.63|33357.63|33333.16|33333.16|0
1613052300000|2021-02-11 14:05:00|33342.53|33342.53|33339.49|33339.49|33365.5|33365.5|33339.49|33339.49|0
1613052600000|2021-02-11 14:10:00|33347.35|33347.35|33352.54|33352.54|33363.91|33363.91|33332.47|33332.47|0
1613052900000|2021-02-11 14:15:00|33344.68|33344.68|33325.57|33325.57|33353.76|33353.76|33325.57|33325.57|0
1613053200000|2021-02-11 14:20:00|33324.95|33324.95|33324.34|33324.34|33346.68|33346.68|33321.86|33321.86|0
1613053500000|2021-02-11 14:25:00|33332.2|33332.2|33346.7|33346.7|33361.8|33361.8|33326.2|33326.2|0
1613053800000|2021-02-11 14:30:00|33338.84|33338.84|33318.82|33318.82|33362.6|33362.6|33316.05|33316.05|0
1613054100000|2021-02-11 14:35:00|33310.96|33310.96|33297.5|33297.5|33312.82|33312.82|33254.07|33254.07|0
1613054400000|2021-02-11 14:40:00|33296.88|33296.88|33290.58|33290.58|33318.65|33318.65|33290.58|33290.58|0
1613054700000|2021-02-11 14:45:00|33298.44|33298.44|33374.62|33374.62|33374.62|33374.62|33291.2|33291.2|0
1613055000000|2021-02-11 14:50:00|33366.76|33366.76|33369.28|33369.28|33396.38|33396.38|33350.42|33350.42|0
1613055300000|2021-02-11 14:55:00|33369.9|33369.9|33359.54|33359.54|33391.61|33391.61|33351.68|33351.68|0
1613055600000|2021-02-11 15:00:00|33357.06|33357.06|33343.49|33343.49|33381.88|33381.88|33343.49|33343.49|0
1613055900000|2021-02-11 15:05:00|33344.11|33344.11|33340.42|33340.42|33350.11|33350.11|33327.77|33327.77|0
1613056200000|2021-02-11 15:10:00|33341.04|33341.04|33305.16|33305.16|33349.52|33349.52|33303.3|33303.3|0
1613056500000|2021-02-11 15:15:00|33313.02|33313.02|33322.75|33322.75|33346.33|33346.33|33305.78|33305.78|0
1613056800000|2021-02-11 15:20:00|33330.61|33330.61|33320.42|33320.42|33330.61|33330.61|33314.88|33314.88|0
1613057100000|2021-02-11 15:25:00|33319.8|33319.8|33312.81|33312.81|33320.67|33320.67|33288.38|33288.38|0
1613057400000|2021-02-11 15:30:00|33313.43|33313.43|33334.57|33334.57|33351.49|33351.49|33289.22|33289.22|0
1613057700000|2021-02-11 15:35:00|33342.43|33342.43|33343.05|33343.05|33374.49|33374.49|33334.57|33334.57|0
1613058000000|2021-02-11 15:40:00|33350.91|33350.91|33462.2|33462.2|33509.37|33509.37|33343.05|33343.05|0
1613058300000|2021-02-11 15:45:00|33446.48|33446.48|33474|33474|33509.99|33509.99|33446.48|33446.48|0
1613058600000|2021-02-11 15:50:00|33470.06|33470.06|33444.57|33444.57|33478.51|33478.51|33412.52|33412.52|0
1613058900000|2021-02-11 15:55:00|33452.43|33452.43|33411.25|33411.25|33492.95|33492.95|33410.63|33410.63|0
1613059200000|2021-02-11 16:00:00|33419.11|33419.11|33394.62|33394.62|33419.11|33419.11|33363.17|33363.17|0
1613059500000|2021-02-11 16:05:00|33386.76|33386.76|33406.5|33406.5|33408.99|33408.99|33386.76|33386.76|0
1613059800000|2021-02-11 16:10:00|33407.09|33407.09|33403.32|33403.32|33407.09|33407.09|33371.29|33371.29|0
1613060100000|2021-02-11 16:15:00|33395.46|33395.46|33306.83|33306.83|33411.8|33411.8|33291.11|33291.11|0
1613060400000|2021-02-11 16:20:00|33306.22|33306.22|33366.18|33366.18|33366.18|33366.18|33305.6|33305.6|0
1613060700000|2021-02-11 16:25:00|33374.04|33374.04|33320.18|33320.18|33384.06|33384.06|33319.56|33319.56|0
1613117700000|2021-02-12 08:15:00|33746.44|33746.44|33724.09|33724.09|33777.26|33777.26|33724.09|33724.09|0
1613118000000|2021-02-12 08:20:00|33716.23|33716.23|33744.16|33744.16|33744.16|33744.16|33693.27|33693.27|0
1613118300000|2021-02-12 08:25:00|33744.78|33744.78|33769.48|33769.48|33777.34|33777.34|33734.45|33734.45|0
1613118600000|2021-02-12 08:30:00|33761.62|33761.62|33755.64|33755.64|33761.62|33761.62|33698.14|33698.14|0
1613118900000|2021-02-12 08:35:00|33739.92|33739.92|33723.59|33723.59|33739.92|33739.92|33709.1|33709.1|0
1613119200000|2021-02-12 08:40:00|33747.18|33747.18|33743.45|33743.45|33762.9|33762.9|33734.97|33734.97|0
1613119500000|2021-02-12 08:45:00|33735.59|33735.59|33673.77|33673.77|33743.45|33743.45|33665.91|33665.91|0
1613119800000|2021-02-12 08:50:00|33668.19|33668.19|33627.82|33627.82|33676.05|33676.05|33599.6|33599.6|0
1613120100000|2021-02-12 08:55:00|33628.44|33628.44|33714.66|33714.66|33714.66|33714.66|33611.48|33611.48|0
1613120400000|2021-02-12 09:00:00|33722.52|33722.52|33749.81|33749.81|33772.77|33772.77|33722.52|33722.52|0
1613120700000|2021-02-12 09:05:00|33765.53|33765.53|33765.24|33765.24|33781.87|33781.87|33748.9|33748.9|0
1613121000000|2021-02-12 09:10:00|33764.95|33764.95|33806.08|33806.08|33806.08|33806.08|33749.81|33749.81|0
1613121300000|2021-02-12 09:15:00|33798.21|33798.21|33819.28|33819.28|33821.14|33821.14|33782.49|33782.49|0
1613121600000|2021-02-12 09:20:00|33795.69|33795.69|33786.09|33786.09|33803.54|33803.54|33772.84|33772.84|0
1613121900000|2021-02-12 09:25:00|33778.22|33778.22|33855.59|33855.59|33855.59|33855.59|33769.12|33769.12|0
1613122200000|2021-02-12 09:30:00|33852.49|33852.49|33897.97|33897.97|33897.97|33897.97|33838.01|33838.01|0
1613122500000|2021-02-12 09:35:00|33896.11|33896.11|33917.58|33917.58|33924.82|33924.82|33895.04|33895.04|0
1613122800000|2021-02-12 09:40:00|33933.3|33933.3|33914.68|33914.68|33941.78|33941.78|33908.48|33908.48|0
1613123100000|2021-02-12 09:45:00|33914.06|33914.06|33898.95|33898.95|33921.92|33921.92|33898.34|33898.34|0
1613123400000|2021-02-12 09:50:00|33891.09|33891.09|33893.53|33893.53|33893.53|33893.53|33829.44|33829.44|0
1613123700000|2021-02-12 09:55:00|33895.39|33895.39|33878.47|33878.47|33903.25|33903.25|33878.47|33878.47|0
1613124000000|2021-02-12 10:00:00|33870.61|33870.61|33843.92|33843.92|33870.61|33870.61|33828.2|33828.2|0
1613124300000|2021-02-12 10:05:00|33851.78|33851.78|33854.55|33854.55|33877.23|33877.23|33843.92|33843.92|0
1613124600000|2021-02-12 10:10:00|33852.73|33852.73|33837.01|33837.01|33853.97|33853.97|33837.01|33837.01|0
1613124900000|2021-02-12 10:15:00|33829.15|33829.15|33869.07|33869.07|33877.56|33877.56|33829.15|33829.15|0
1613125200000|2021-02-12 10:20:00|33861.21|33861.21|33855.19|33855.19|33876.94|33876.94|33837.01|33837.01|0
1613125500000|2021-02-12 10:25:00|33863.05|33863.05|33830.98|33830.98|33870.91|33870.91|33815.88|33815.88|0
1613125800000|2021-02-12 10:30:00|33830.36|33830.36|33792.3|33792.3|33838.23|33838.23|33783.82|33783.82|0
1613126100000|2021-02-12 10:35:00|33800.16|33800.16|33775.96|33775.96|33808.02|33808.02|33768.1|33768.1|0
1613126400000|2021-02-12 10:40:00|33783.82|33783.82|33799.83|33799.83|33823.41|33823.41|33783.2|33783.2|0
1613126700000|2021-02-12 10:45:00|33807.69|33807.69|33736.94|33736.94|33808.31|33808.31|33736.94|33736.94|0
1613127000000|2021-02-12 10:50:00|33736.32|33736.32|33719.37|33719.37|33743.56|33743.56|33719.37|33719.37|0
1613127300000|2021-02-12 10:55:00|33711.51|33711.51|33744.55|33744.55|33752.41|33752.41|33711.51|33711.51|0
1613127600000|2021-02-12 11:00:00|33736.69|33736.69|33769.38|33769.38|33777.24|33777.24|33736.69|33736.69|0
1613127900000|2021-02-12 11:05:00|33761.52|33761.52|33760.28|33760.28|33777.24|33777.24|33744.55|33744.55|0
1613128200000|2021-02-12 11:10:00|33752.41|33752.41|33743.31|33743.31|33784.47|33784.47|33735.45|33735.45|0
1613128500000|2021-02-12 11:15:00|33735.45|33735.45|33708.78|33708.78|33749.31|33749.31|33700.92|33700.92|0
1613128800000|2021-02-12 11:20:00|33724.5|33724.5|33709.4|33709.4|33724.5|33724.5|33678.58|33678.58|0
1613129100000|2021-02-12 11:25:00|33701.54|33701.54|33726.98|33726.98|33734.84|33734.84|33701.54|33701.54|0
1613129400000|2021-02-12 11:30:00|33727.6|33727.6|33694.95|33694.95|33727.6|33727.6|33680.44|33680.44|0
1613129700000|2021-02-12 11:35:00|33687.09|33687.09|33637.44|33637.44|33687.09|33687.09|33637.44|33637.44|0
1613130000000|2021-02-12 11:40:00|33653.16|33653.16|33647.78|33647.78|33679.84|33679.84|33637.44|33637.44|0
1613130300000|2021-02-12 11:45:00|33632.06|33632.06|33625.44|33625.44|33632.68|33632.68|33615.72|33615.72|0
1613130600000|2021-02-12 11:50:00|33656.88|33656.88|33632.06|33632.06|33656.88|33656.88|33615.72|33615.72|0
1613130900000|2021-02-12 11:55:00|33639.92|33639.92|33639.05|33639.05|33655.64|33655.64|33631.19|33631.19|0
1613131200000|2021-02-12 12:00:00|33631.19|33631.19|33587.78|33587.78|33646.62|33646.62|33587.78|33587.78|0
1613131500000|2021-02-12 12:05:00|33611.36|33611.36|33590.55|33590.55|33620.14|33620.14|33590.55|33590.55|0
1613131800000|2021-02-12 12:10:00|33614.13|33614.13|33589.56|33589.56|33614.13|33614.13|33572.97|33572.97|0
1613132100000|2021-02-12 12:15:00|33585.63|33585.63|33577.55|33577.55|33598.05|33598.05|33569.07|33569.07|0
1613132400000|2021-02-12 12:20:00|33585.41|33585.41|33563.72|33563.72|33585.41|33585.41|33555.86|33555.86|0
1613132700000|2021-02-12 12:25:00|33563.1|33563.1|33570.31|33570.31|33582.51|33582.51|33563.1|33563.1|0
1613133000000|2021-02-12 12:30:00|33578.17|33578.17|33627.82|33627.82|33635.68|33635.68|33578.17|33578.17|0
1613133300000|2021-02-12 12:35:00|33635.68|33635.68|33628.15|33628.15|33660.5|33660.5|33628.15|33628.15|0
1613133600000|2021-02-12 12:40:00|33626.91|33626.91|33642.63|33642.63|33650.49|33650.49|33626.91|33626.91|0
1613133900000|2021-02-12 12:45:00|33643.25|33643.25|33657.73|33657.73|33657.73|33657.73|33635.39|33635.39|0
1613134200000|2021-02-12 12:50:00|33665.59|33665.59|33675.9|33675.9|33675.9|33675.9|33626.29|33626.29|0
1613134500000|2021-02-12 12:55:00|33668.03|33668.03|33643.21|33643.21|33668.03|33668.03|33606.39|33606.39|0
1613134800000|2021-02-12 13:00:00|33644.45|33644.45|33603.93|33603.93|33644.45|33644.45|33603.31|33603.31|0
1613135100000|2021-02-12 13:05:00|33604.55|33604.55|33611.79|33611.79|33612.41|33612.41|33603.31|33603.31|0
1613135400000|2021-02-12 13:10:00|33619.65|33619.65|33611.82|33611.82|33643.26|33643.26|33588.24|33588.24|0
1613135700000|2021-02-12 13:15:00|33603.96|33603.96|33588.24|33588.24|33606.44|33606.44|33588.24|33588.24|0
1613136000000|2021-02-12 13:20:00|33580.38|33580.38|33589.48|33589.48|33589.48|33589.48|33573.76|33573.76|0
1613136300000|2021-02-12 13:25:00|33597.34|33597.34|33581.6|33581.6|33606.44|33606.44|33573.14|33573.14|0
1613136600000|2021-02-12 13:30:00|33589.46|33589.46|33559.26|33559.26|33589.46|33589.46|33558.02|33558.02|0
1613136900000|2021-02-12 13:35:00|33560.48|33560.48|33558.98|33558.98|33566.84|33566.84|33541.69|33541.69|0
1613137200000|2021-02-12 13:40:00|33558.38|33558.38|33586.3|33586.3|33586.3|33586.3|33534.17|33534.17|0
1613137500000|2021-02-12 13:45:00|33578.44|33578.44|33563.3|33563.3|33595.36|33595.36|33563.3|33563.3|0
1613137800000|2021-02-12 13:50:00|33564.51|33564.51|33543.84|33543.84|33585.01|33585.01|33543.84|33543.84|0
1613138100000|2021-02-12 13:55:00|33542.63|33542.63|33541.39|33541.39|33557.11|33557.11|33534.77|33534.77|0
1613138400000|2021-02-12 14:00:00|33549.25|33549.25|33542.63|33542.63|33550.49|33550.49|33525.67|33525.67|0
1613138700000|2021-02-12 14:05:00|33543.25|33543.25|33549.54|33549.54|33560.5|33560.5|33525.96|33525.96|0
1613139000000|2021-02-12 14:10:00|33557.4|33557.4|33540.59|33540.59|33565.26|33565.26|33527.82|33527.82|0
1613139300000|2021-02-12 14:15:00|33541.21|33541.21|33558.17|33558.17|33567.27|33567.27|33541.21|33541.21|0
1613139600000|2021-02-12 14:20:00|33566.03|33566.03|33545.55|33545.55|33566.03|33566.03|33542.45|33542.45|0
1613139900000|2021-02-12 14:25:00|33543.69|33543.69|33552.59|33552.59|33576.17|33576.17|33538.11|33538.11|0
1613140200000|2021-02-12 14:30:00|33560.45|33560.45|33571.12|33571.12|33571.12|33571.12|33552.59|33552.59|0
1613140500000|2021-02-12 14:35:00|33570.5|33570.5|33603.79|33603.79|33627.38|33627.38|33570.5|33570.5|0
1613140800000|2021-02-12 14:40:00|33595.93|33595.93|33549.39|33549.39|33611.03|33611.03|33541.53|33541.53|0
1613141100000|2021-02-12 14:45:00|33550.01|33550.01|33550.63|33550.63|33566.35|33566.35|33534.91|33534.91|0
1613141400000|2021-02-12 14:50:00|33542.77|33542.77|33535.92|33535.92|33557.84|33557.84|33517.34|33517.34|0
1613141700000|2021-02-12 14:55:00|33543.78|33543.78|33606.67|33606.67|33606.67|33606.67|33535.92|33535.92|0
1613142000000|2021-02-12 15:00:00|33598.8|33598.8|33608.53|33608.53|33608.53|33608.53|33554.12|33554.12|0
1613142300000|2021-02-12 15:05:00|33600.67|33600.67|33594.66|33594.66|33625.49|33625.49|33570.46|33570.46|0
1613142600000|2021-02-12 15:10:00|33602.53|33602.53|33586.79|33586.79|33612.25|33612.25|33578.93|33578.93|0
1613142900000|2021-02-12 15:15:00|33587.41|33587.41|33695.58|33695.58|33695.58|33695.58|33585.55|33585.55|0
1613143200000|2021-02-12 15:20:00|33687.72|33687.72|33655.98|33655.98|33688.34|33688.34|33655.36|33655.36|0
1613143500000|2021-02-12 15:25:00|33655.36|33655.36|33641.5|33641.5|33681.43|33681.43|33641.5|33641.5|0
1613143800000|2021-02-12 15:30:00|33649.36|33649.36|33649.97|33649.97|33665.69|33665.69|33649.36|33649.36|0
1613144100000|2021-02-12 15:35:00|33648.75|33648.75|33680.82|33680.82|33680.82|33680.82|33646.89|33646.89|0
1613144400000|2021-02-12 15:40:00|33688.68|33688.68|33700.06|33700.06|33700.06|33700.06|33656.61|33656.61|0
1613144700000|2021-02-12 15:45:00|33700.68|33700.68|33713.89|33713.89|33713.89|33713.89|33684.34|33684.34|0
1613145000000|2021-02-12 15:50:00|33714.5|33714.5|33707.26|33707.26|33716.36|33716.36|33706.64|33706.64|0
1613145300000|2021-02-12 15:55:00|33707.88|33707.88|33718.24|33718.24|33726.72|33726.72|33700.02|33700.02|0
1613145600000|2021-02-12 16:00:00|33710.37|33710.37|33755.67|33755.67|33771.39|33771.39|33709.75|33709.75|0
1613145900000|2021-02-12 16:05:00|33755.06|33755.06|33753.82|33753.82|33794.36|33794.36|33745.96|33745.96|0
1613146200000|2021-02-12 16:10:00|33754.44|33754.44|33739.32|33739.32|33762.92|33762.92|33728.99|33728.99|0
1613146500000|2021-02-12 16:15:00|33747.18|33747.18|33804.96|33804.96|33812.2|33812.2|33747.18|33747.18|0
1613146800000|2021-02-12 16:20:00|33804.67|33804.67|33780.45|33780.45|33812.53|33812.53|33771.02|33771.02|0
1613147100000|2021-02-12 16:25:00|33788.31|33788.31|33790.83|33790.83|33813.14|33813.14|33773.83|33773.83|0
1613376900000|2021-02-15 08:15:00|33764.31|33764.31|33575.03|33575.03|33766.8|33766.8|33575.03|33575.03|0
1613377200000|2021-02-15 08:20:00|33567.17|33567.17|33646.4|33646.4|33669.98|33669.98|33555.59|33555.59|0
1613377500000|2021-02-15 08:25:00|33638.54|33638.54|33628.2|33628.2|33638.54|33638.54|33610.61|33610.61|0
1613377800000|2021-02-15 08:30:00|33612.48|33612.48|33669.98|33669.98|33677.84|33677.84|33612.48|33612.48|0
1613378100000|2021-02-15 08:35:00|33685.71|33685.71|33678.51|33678.51|33717.15|33717.15|33677.84|33677.84|0
1613378400000|2021-02-15 08:40:00|33670.65|33670.65|33688.85|33688.85|33688.85|33688.85|33639.2|33639.2|0
1613378700000|2021-02-15 08:45:00|33691.33|33691.33|33774.17|33774.17|33774.17|33774.17|33690.09|33690.09|0
1613379000000|2021-02-15 08:50:00|33789.89|33789.89|33787.09|33787.09|33789.89|33789.89|33750.61|33750.61|0
1613379300000|2021-02-15 08:55:00|33794.95|33794.95|33849.98|33849.98|33849.98|33849.98|33794.95|33794.95|0
1613379600000|2021-02-15 09:00:00|33857.84|33857.84|33816.42|33816.42|33873.56|33873.56|33816.42|33816.42|0
1613379900000|2021-02-15 09:05:00|33816.71|33816.71|33817.33|33817.33|33817.33|33817.33|33808.85|33808.85|0
1613380200000|2021-02-15 09:10:00|33825.19|33825.19|33869.11|33869.11|33869.11|33869.11|33809.16|33809.16|0
1613380500000|2021-02-15 09:15:00|33876.97|33876.97|33887.93|33887.93|33916.89|33916.89|33876.97|33876.97|0
1613380800000|2021-02-15 09:20:00|33895.79|33895.79|33889.99|33889.99|33895.79|33895.79|33851.63|33851.63|0
1613381100000|2021-02-15 09:25:00|33882.13|33882.13|33860.15|33860.15|33882.13|33882.13|33841.95|33841.95|0
1613381400000|2021-02-15 09:30:00|33868.01|33868.01|33878.36|33878.36|33886.22|33886.22|33853.53|33853.53|0
1613381700000|2021-02-15 09:35:00|33870.5|33870.5|33876.54|33876.54|33892.26|33892.26|33868.67|33868.67|0
1613382000000|2021-02-15 09:40:00|33877.16|33877.16|33844.55|33844.55|33887.5|33887.5|33820.35|33820.35|0
1613382300000|2021-02-15 09:45:00|33852.41|33852.41|33889.38|33889.38|33889.38|33889.38|33844.55|33844.55|0
1613382600000|2021-02-15 09:50:00|33881.52|33881.52|33833.76|33833.76|33889.38|33889.38|33833.76|33833.76|0
1613382900000|2021-02-15 09:55:00|33833.14|33833.14|33835.97|33835.97|33845.36|33845.36|33827.5|33827.5|0
1613383200000|2021-02-15 10:00:00|33834.73|33834.73|33825.01|33825.01|33835.97|33835.97|33817.14|33817.14|0
1613383500000|2021-02-15 10:05:00|33825.59|33825.59|33828.08|33828.08|33828.69|33828.69|33817.11|33817.11|0
1613383800000|2021-02-15 10:10:00|33835.94|33835.94|33820.84|33820.84|33837.79|33837.79|33820.84|33820.84|0
1613384100000|2021-02-15 10:15:00|33812.98|33812.98|33830.6|33830.6|33830.6|33830.6|33804.54|33804.54|0
1613384400000|2021-02-15 10:20:00|33846.32|33846.32|33920.15|33920.15|33920.15|33920.15|33846.32|33846.32|0
1613384700000|2021-02-15 10:25:00|33935.87|33935.87|33904.72|33904.72|33944.97|33944.97|33904.42|33904.42|0
1613385000000|2021-02-15 10:30:00|33904.1|33904.1|33870.83|33870.83|33918.62|33918.62|33870.83|33870.83|0
1613385300000|2021-02-15 10:35:00|33871.45|33871.45|33873.81|33873.81|33899.87|33899.87|33845.44|33845.44|0
1613385600000|2021-02-15 10:40:00|33881.67|33881.67|33857.17|33857.17|33888.91|33888.91|33849.31|33849.31|0
1613385900000|2021-02-15 10:45:00|33849.31|33849.31|33832.97|33832.97|33849.31|33849.31|33824.49|33824.49|0
1613386200000|2021-02-15 10:50:00|33825.11|33825.11|33833.57|33833.57|33842.05|33842.05|33809.39|33809.39|0
1613386500000|2021-02-15 10:55:00|33825.7|33825.7|33853.62|33853.62|33853.62|33853.62|33825.7|33825.7|0
1613386800000|2021-02-15 11:00:00|33853.91|33853.91|33884.73|33884.73|33893.21|33893.21|33851.43|33851.43|0
1613387100000|2021-02-15 11:05:00|33882.87|33882.87|33929.39|33929.39|33937.87|33937.87|33882.87|33882.87|0
1613387400000|2021-02-15 11:10:00|33921.53|33921.53|33922.15|33922.15|33938.49|33938.49|33914.29|33914.29|0
1613387700000|2021-02-15 11:15:00|33914.29|33914.29|33971.17|33971.17|33971.17|33971.17|33913.67|33913.67|0
1613388000000|2021-02-15 11:20:00|33979.04|33979.04|33970.55|33970.55|34035.3|34035.3|33970.55|33970.55|0
1613388300000|2021-02-15 11:25:00|33962.69|33962.69|34026.2|34026.2|34026.2|34026.2|33962.69|33962.69|0
1613388600000|2021-02-15 11:30:00|34027.44|34027.44|33961.45|33961.45|34027.44|34027.44|33945.11|33945.11|0
1613388900000|2021-02-15 11:35:00|33969.31|33969.31|33961.45|33961.45|34000.76|34000.76|33961.45|33961.45|0
1613389200000|2021-02-15 11:40:00|33962.07|33962.07|33999.53|33999.53|34008.63|34008.63|33962.07|33962.07|0
1613389500000|2021-02-15 11:45:00|33991.67|33991.67|33983.19|33983.19|33991.67|33991.67|33951.74|33951.74|0
1613389800000|2021-02-15 11:50:00|33975.33|33975.33|33991.05|33991.05|34008.63|34008.63|33975.33|33975.33|0
1613390100000|2021-02-15 11:55:00|33991.67|33991.67|34038.21|34038.21|34038.21|34038.21|33981.95|33981.95|0
1613390400000|2021-02-15 12:00:00|34030.35|34030.35|33976.39|33976.39|34030.35|34030.35|33960.67|33960.67|0
1613390700000|2021-02-15 12:05:00|33975.77|33975.77|33962.68|33962.68|33975.77|33975.77|33950.06|33950.06|0
1613391000000|2021-02-15 12:10:00|33954.82|33954.82|33945.72|33945.72|33970.54|33970.54|33945.72|33945.72|0
1613391300000|2021-02-15 12:15:00|33937.86|33937.86|33969.91|33969.91|33978.38|33978.38|33937.86|33937.86|0
1613391600000|2021-02-15 12:20:00|33970.53|33970.53|33980.25|33980.25|33988.11|33988.11|33954.19|33954.19|0
1613391900000|2021-02-15 12:25:00|33988.11|33988.11|34075.82|34075.82|34083.69|34083.69|33988.11|33988.11|0
1613392200000|2021-02-15 12:30:00|34075.2|34075.2|34061.96|34061.96|34075.82|34075.82|34060.1|34060.1|0
1613392500000|2021-02-15 12:35:00|34061.34|34061.34|34076.44|34076.44|34076.44|34076.44|34046.24|34046.24|0
1613392800000|2021-02-15 12:40:00|34084.31|34084.31|34066.1|34066.1|34092.17|34092.17|34058.86|34058.86|0
1613393100000|2021-02-15 12:45:00|34073.96|34073.96|34082.15|34082.15|34106.36|34106.36|34073.96|34073.96|0
1613393400000|2021-02-15 12:50:00|34066.43|34066.43|34069.2|34069.2|34089.69|34089.69|34061.34|34061.34|0
1613393700000|2021-02-15 12:55:00|34070.44|34070.44|34037.18|34037.18|34070.44|34070.44|34037.18|34037.18|0
1613394000000|2021-02-15 13:00:00|34029.32|34029.32|34063.86|34063.86|34063.86|34063.86|34006.98|34006.98|0
1613394300000|2021-02-15 13:05:00|34056|34056|34094.69|34094.69|34118.89|34118.89|34048.14|34048.14|0
1613394600000|2021-02-15 13:10:00|34086.83|34086.83|34086.83|34086.83|34094.69|34094.69|34071.1|34071.1|0
1613394900000|2021-02-15 13:15:00|34086.22|34086.22|34072.37|34072.37|34086.22|34086.22|34062.65|34062.65|0
1613395200000|2021-02-15 13:20:00|34080.23|34080.23|34102.89|34102.89|34127.73|34127.73|34080.23|34080.23|0
1613395500000|2021-02-15 13:25:00|34110.75|34110.75|34112.28|34112.28|34120.14|34120.14|34095.32|34095.32|0
1613395800000|2021-02-15 13:30:00|34104.42|34104.42|34073.6|34073.6|34104.42|34104.42|34071.12|34071.12|0
1613396100000|2021-02-15 13:35:00|34072.98|34072.98|34063.26|34063.26|34081.46|34081.46|34049.4|34049.4|0
1613396400000|2021-02-15 13:40:00|34071.12|34071.12|34134.63|34134.63|34134.63|34134.63|34071.12|34071.12|0
1613396700000|2021-02-15 13:45:00|34126.76|34126.76|34079.6|34079.6|34126.76|34126.76|34071.74|34071.74|0
1613397000000|2021-02-15 13:50:00|34087.46|34087.46|34107.65|34107.65|34116.75|34116.75|34087.46|34087.46|0
1613397300000|2021-02-15 13:55:00|34115.51|34115.51|34079.02|34079.02|34115.51|34115.51|34079.02|34079.02|0
1613397600000|2021-02-15 14:00:00|34078.4|34078.4|34087.5|34087.5|34102.6|34102.6|34055.1|34055.1|0
1613397900000|2021-02-15 14:05:00|34079.64|34079.64|34062.67|34062.67|34094.74|34094.74|34054.81|34054.81|0
1613398200000|2021-02-15 14:10:00|34054.81|34054.81|34072.4|34072.4|34111.08|34111.08|34054.81|34054.81|0
1613398500000|2021-02-15 14:15:00|34064.54|34064.54|34048.48|34048.48|34064.54|34064.54|34033.09|34033.09|0
1613398800000|2021-02-15 14:20:00|34047.86|34047.86|34094.41|34094.41|34094.41|34094.41|34047.86|34047.86|0
1613399100000|2021-02-15 14:25:00|34094.12|34094.12|34107.98|34107.98|34107.98|34107.98|34090.4|34090.4|0
1613399400000|2021-02-15 14:30:00|34100.12|34100.12|34117.71|34117.71|34134.68|34134.68|34092.88|34092.88|0
1613399700000|2021-02-15 14:35:00|34117.11|34117.11|34140.07|34140.07|34140.07|34140.07|34116.49|34116.49|0
1613400000000|2021-02-15 14:40:00|34147.93|34147.93|34132.21|34132.21|34163.65|34163.65|34132.21|34132.21|0
1613400300000|2021-02-15 14:45:00|34134.07|34134.07|34155.22|34155.22|34163.71|34163.71|34132.25|34132.25|0
1613400600000|2021-02-15 14:50:00|34154.6|34154.6|34195.16|34195.16|34203.02|34203.02|34153.98|34153.98|0
1613400900000|2021-02-15 14:55:00|34195.77|34195.77|34155.82|34155.82|34197.59|34197.59|34132.24|34132.24|0
1613401200000|2021-02-15 15:00:00|34154.58|34154.58|34138.87|34138.87|34163.68|34163.68|34123.13|34123.13|0
1613401500000|2021-02-15 15:05:00|34131.01|34131.01|34162.16|34162.16|34170.02|34170.02|34131.01|34131.01|0
1613401800000|2021-02-15 15:10:00|34154.3|34154.3|34184.5|34184.5|34184.5|34184.5|34154.3|34154.3|0
1613402100000|2021-02-15 15:15:00|34176.64|34176.64|34187.6|34187.6|34196.09|34196.09|34168.16|34168.16|0
1613402400000|2021-02-15 15:20:00|34195.47|34195.47|34114.98|34114.98|34203.33|34203.33|34114.98|34114.98|0
1613402700000|2021-02-15 15:25:00|34115.6|34115.6|34060.58|34060.58|34124.08|34124.08|34060.58|34060.58|0
1613403000000|2021-02-15 15:30:00|34068.44|34068.44|34086.64|34086.64|34100.5|34100.5|34060.58|34060.58|0
1613403300000|2021-02-15 15:35:00|34087.88|34087.88|34114.16|34114.16|34123.26|34123.26|34087.26|34087.26|0
1613403600000|2021-02-15 15:40:00|34106.3|34106.3|34123.17|34123.17|34137.65|34137.65|34106.3|34106.3|0
1613403900000|2021-02-15 15:45:00|34121.93|34121.93|34136.41|34136.41|34149.24|34149.24|34121.31|34121.31|0
1613404200000|2021-02-15 15:50:00|34138.9|34138.9|34162.81|34162.81|34180.06|34180.06|34138.9|34138.9|0
1613404500000|2021-02-15 15:55:00|34170.67|34170.67|34259.59|34259.59|34267.45|34267.45|34170.67|34170.67|0
1613404800000|2021-02-15 16:00:00|34258.97|34258.97|34236.95|34236.95|34283.18|34283.18|34233.52|34233.52|0
1613405100000|2021-02-15 16:05:00|34236.33|34236.33|34163.44|34163.44|34250.2|34250.2|34156.82|34156.82|0
1613405400000|2021-02-15 16:10:00|34164.06|34164.06|34222.23|34222.23|34230.09|34230.09|34164.06|34164.06|0
1613405700000|2021-02-15 16:15:00|34230.09|34230.09|34272.2|34272.2|34282.22|34282.22|34217.45|34217.45|0
1613406000000|2021-02-15 16:20:00|34271.6|34271.6|34253.23|34253.23|34271.6|34271.6|34220.89|34220.89|0
1613406300000|2021-02-15 16:25:00|34252.62|34252.62|34216.1|34216.1|34254.76|34254.76|34208.24|34208.24|0
1613463300000|2021-02-16 08:15:00|34246.65|34246.65|34252.23|34252.23|34252.65|34252.65|34209.2|34209.2|0
1613463600000|2021-02-16 08:20:00|34244.37|34244.37|34216.64|34216.64|34260.09|34260.09|34200.92|34200.92|0
1613463900000|2021-02-16 08:25:00|34224.51|34224.51|34213.56|34213.56|34224.51|34224.51|34182.11|34182.11|0
1613464200000|2021-02-16 08:30:00|34189.97|34189.97|34193.7|34193.7|34193.7|34193.7|34134.33|34134.33|0
1613464500000|2021-02-16 08:35:00|34201.56|34201.56|34299.41|34299.41|34299.41|34299.41|34201.56|34201.56|0
1613464800000|2021-02-16 08:40:00|34315.13|34315.13|34337.47|34337.47|34341.19|34341.19|34307.27|34307.27|0
1613465100000|2021-02-16 08:45:00|34329.61|34329.61|34298.13|34298.13|34329.61|34329.61|34279.96|34279.96|0
1613465400000|2021-02-16 08:50:00|34299.99|34299.99|34298.75|34298.75|34315.71|34315.71|34268.54|34268.54|0
1613465700000|2021-02-16 08:55:00|34290.89|34290.89|34370.7|34370.7|34370.7|34370.7|34290.89|34290.89|0
1613466000000|2021-02-16 09:00:00|34378.56|34378.56|34376.28|34376.28|34391.38|34391.38|34342.35|34342.35|0
1613466300000|2021-02-16 09:05:00|34375.04|34375.04|34342.66|34342.66|34375.04|34375.04|34336.66|34336.66|0
1613466600000|2021-02-16 09:10:00|34341.42|34341.42|34357.14|34357.14|34357.14|34357.14|34332.93|34332.93|0
1613466900000|2021-02-16 09:15:00|34349.28|34349.28|34344.94|34344.94|34372.86|34372.86|34324.45|34324.45|0
1613467200000|2021-02-16 09:20:00|34352.8|34352.8|34389|34389|34401.2|34401.2|34344.94|34344.94|0
1613467500000|2021-02-16 09:25:00|34388.38|34388.38|34406.15|34406.15|34414.63|34414.63|34369.61|34369.61|0
1613467800000|2021-02-16 09:30:00|34404.91|34404.91|34355.95|34355.95|34410.98|34410.98|34355.95|34355.95|0
1613468100000|2021-02-16 09:35:00|34363.81|34363.81|34348.67|34348.67|34363.81|34363.81|34338.37|34338.37|0
1613468400000|2021-02-16 09:40:00|34356.53|34356.53|34339.15|34339.15|34369.97|34369.97|34330.67|34330.67|0
1613468700000|2021-02-16 09:45:00|34347.01|34347.01|34372.46|34372.46|34372.46|34372.46|34332.53|34332.53|0
1613469000000|2021-02-16 09:50:00|34364.59|34364.59|34364|34364|34364.59|34364.59|34341.01|34341.01|0
1613469300000|2021-02-16 09:55:00|34364.62|34364.62|34383.74|34383.74|34384.36|34384.36|34348.61|34348.61|0
1613469600000|2021-02-16 10:00:00|34375.87|34375.87|34403.14|34403.14|34419.48|34419.48|34368.01|34368.01|0
1613469900000|2021-02-16 10:05:00|34395.28|34395.28|34379.56|34379.56|34395.28|34395.28|34378.32|34378.32|0
1613470200000|2021-02-16 10:10:00|34371.7|34371.7|34344.39|34344.39|34371.7|34371.7|34319.57|34319.57|0
1613470500000|2021-02-16 10:15:00|34352.25|34352.25|34323.91|34323.91|34352.25|34352.25|34306.95|34306.95|0
1613470800000|2021-02-16 10:20:00|34331.77|34331.77|34310.01|34310.01|34338.39|34338.39|34293.05|34293.05|0
1613471100000|2021-02-16 10:25:00|34317.87|34317.87|34339.59|34339.59|34339.59|34339.59|34300.29|34300.29|0
1613471400000|2021-02-16 10:30:00|34340.83|34340.83|34372.91|34372.91|34379.52|34379.52|34331.73|34331.73|0
1613471700000|2021-02-16 10:35:00|34380.77|34380.77|34385.53|34385.53|34385.53|34385.53|34355.33|34355.33|0
1613472000000|2021-02-16 10:40:00|34377.67|34377.67|34386.15|34386.15|34386.15|34386.15|34361.95|34361.95|0
1613472300000|2021-02-16 10:45:00|34386.77|34386.77|34364.9|34364.9|34386.77|34386.77|34364.9|34364.9|0
1613472600000|2021-02-16 10:50:00|34372.76|34372.76|34355.8|34355.8|34380.62|34380.62|34355.18|34355.18|0
1613472900000|2021-02-16 10:55:00|34356.42|34356.42|34368.47|34368.47|34379.42|34379.42|34348.56|34348.56|0
1613473200000|2021-02-16 11:00:00|34369.09|34369.09|34350.57|34350.57|34369.09|34369.09|34350.57|34350.57|0
1613473500000|2021-02-16 11:05:00|34326.99|34326.99|34307.56|34307.56|34332.37|34332.37|34299.7|34299.7|0
1613473800000|2021-02-16 11:10:00|34315.42|34315.42|34306.32|34306.32|34315.42|34315.42|34290.59|34290.59|0
1613474100000|2021-02-16 11:15:00|34306.94|34306.94|34316.04|34316.04|34316.04|34316.04|34306.94|34306.94|0
1613474400000|2021-02-16 11:20:00|34316.66|34316.66|34318.48|34318.48|34325.14|34325.14|34301.56|34301.56|0
1613474700000|2021-02-16 11:25:00|34326.34|34326.34|34318.48|34318.48|34328.82|34328.82|34318.48|34318.48|0
1613475000000|2021-02-16 11:30:00|34310.62|34310.62|34332.55|34332.55|34332.55|34332.55|34296.76|34296.76|0
1613475300000|2021-02-16 11:35:00|34324.68|34324.68|34347.03|34347.03|34354.89|34354.89|34314.96|34314.96|0
1613475600000|2021-02-16 11:40:00|34339.17|34339.17|34361.05|34361.05|34361.05|34361.05|34339.17|34339.17|0
1613475900000|2021-02-16 11:45:00|34353.19|34353.19|34333.13|34333.13|34369.53|34369.53|34333.13|34333.13|0
1613476200000|2021-02-16 11:50:00|34325.26|34325.26|34317.11|34317.11|34325.26|34325.26|34298.91|34298.91|0
1613476500000|2021-02-16 11:55:00|34316.49|34316.49|34316.49|34316.49|34332.21|34332.21|34316.49|34316.49|0
1613476800000|2021-02-16 12:00:00|34315.25|34315.25|34361.22|34361.22|34361.22|34361.22|34305.57|34305.57|0
1613477100000|2021-02-16 12:05:00|34362.46|34362.46|34365.56|34365.56|34381.9|34381.9|34339.49|34339.49|0
1613477400000|2021-02-16 12:10:00|34364.94|34364.94|34369.86|34369.86|34369.86|34369.86|34343.84|34343.84|0
1613477700000|2021-02-16 12:15:00|34362|34362|34356.5|34356.5|34368.04|34368.04|34349.22|34349.22|0
1613478000000|2021-02-16 12:20:00|34357.12|34357.12|34352.15|34352.15|34357.12|34357.12|34344.29|34344.29|0
1613478300000|2021-02-16 12:25:00|34353.39|34353.39|34353.39|34353.39|34355.88|34355.88|34345.53|34345.53|0
1613478600000|2021-02-16 12:30:00|34354.01|34354.01|34344.29|34344.29|34361.25|34361.25|34344.29|34344.29|0
1613478900000|2021-02-16 12:35:00|34343.05|34343.05|34351.53|34351.53|34367.25|34367.25|34343.05|34343.05|0
1613479200000|2021-02-16 12:40:00|34352.15|34352.15|34376.32|34376.32|34376.32|34376.32|34351.53|34351.53|0
1613479500000|2021-02-16 12:45:00|34384.18|34384.18|34382.32|34382.32|34384.18|34384.18|34365.97|34365.97|0
1613479800000|2021-02-16 12:50:00|34382.94|34382.94|34381.08|34381.08|34397.42|34397.42|34380.46|34380.46|0
1613480100000|2021-02-16 12:55:00|34388.94|34388.94|34378.6|34378.6|34388.94|34388.94|34370.73|34370.73|0
1613480400000|2021-02-16 13:00:00|34377.97|34377.97|34401.85|34401.85|34403.09|34403.09|34377.35|34377.35|0
1613480700000|2021-02-16 13:05:00|34393.99|34393.99|34429.15|34429.15|34430.39|34430.39|34393.99|34393.99|0
1613481000000|2021-02-16 13:10:00|34429.77|34429.77|34426.25|34426.25|34438.88|34438.88|34416.53|34416.53|0
1613481300000|2021-02-16 13:15:00|34426.88|34426.88|34417.44|34417.44|34434.74|34434.74|34417.15|34417.15|0
1613481600000|2021-02-16 13:20:00|34425.31|34425.31|34447.67|34447.67|34449.52|34449.52|34424.7|34424.7|0
1613481900000|2021-02-16 13:25:00|34447.05|34447.05|34447.67|34447.67|34448.91|34448.91|34423.47|34423.47|0
1613482200000|2021-02-16 13:30:00|34455.53|34455.53|34437.33|34437.33|34455.53|34455.53|34437.33|34437.33|0
1613482500000|2021-02-16 13:35:00|34445.19|34445.19|34431.04|34431.04|34446.43|34446.43|34423.18|34423.18|0
1613482800000|2021-02-16 13:40:00|34438.9|34438.9|34430.74|34430.74|34438.9|34438.9|34422.88|34422.88|0
1613483100000|2021-02-16 13:45:00|34431.36|34431.36|34473.76|34473.76|34473.76|34473.76|34431.36|34431.36|0
1613483400000|2021-02-16 13:50:00|34474.38|34474.38|34444.18|34444.18|34474.38|34474.38|34434.46|34434.46|0
1613483700000|2021-02-16 13:55:00|34452.04|34452.04|34470.45|34470.45|34470.45|34470.45|34450.18|34450.18|0
1613484000000|2021-02-16 14:00:00|34469.83|34469.83|34448.32|34448.32|34511.83|34511.83|34440.46|34440.46|0
1613484300000|2021-02-16 14:05:00|34448.94|34448.94|34433.22|34433.22|34457.42|34457.42|34432.6|34432.6|0
1613484600000|2021-02-16 14:10:00|34433.82|34433.82|34456.8|34456.8|34457.41|34457.41|34425.34|34425.34|0
1613484900000|2021-02-16 14:15:00|34448.94|34448.94|34441.69|34441.69|34457.41|34457.41|34441.08|34441.08|0
1613485200000|2021-02-16 14:20:00|34442.31|34442.31|34416.86|34416.86|34442.31|34442.31|34416.86|34416.86|0
1613485500000|2021-02-16 14:25:00|34409|34409|34422.23|34422.23|34423.46|34423.46|34385.42|34385.42|0
1613485800000|2021-02-16 14:30:00|34422.85|34422.85|34408.37|34408.37|34447.05|34447.05|34375.68|34375.68|0
1613486100000|2021-02-16 14:35:00|34416.23|34416.23|34480.33|34480.33|34496.67|34496.67|34408.37|34408.37|0
1613486400000|2021-02-16 14:40:00|34472.47|34472.47|34394.81|34394.81|34472.47|34472.47|34393.57|34393.57|0
1613486700000|2021-02-16 14:45:00|34396.05|34396.05|34407.01|34407.01|34437.84|34437.84|34390.05|34390.05|0
1613487000000|2021-02-16 14:50:00|34399.15|34399.15|34380.94|34380.94|34405.76|34405.76|34380.94|34380.94|0
1613487300000|2021-02-16 14:55:00|34381.56|34381.56|34341|34341|34381.56|34381.56|34324.67|34324.67|0
1613487600000|2021-02-16 15:00:00|34340.38|34340.38|34353.64|34353.64|34363.35|34363.35|34332.52|34332.52|0
1613487900000|2021-02-16 15:05:00|34361.51|34361.51|34364.61|34364.61|34365.23|34365.23|34343.92|34343.92|0
1613488200000|2021-02-16 15:10:00|34356.75|34356.75|34338.54|34338.54|34364.61|34364.61|34325.3|34325.3|0
1613488500000|2021-02-16 15:15:00|34337.92|34337.92|34331.3|34331.3|34345.78|34345.78|34313.72|34313.72|0
1613488800000|2021-02-16 15:20:00|34323.44|34323.44|34295.07|34295.07|34340.4|34340.4|34279.35|34279.35|0
1613489100000|2021-02-16 15:25:00|34279.35|34279.35|34308.22|34308.22|34308.22|34308.22|34274.59|34274.59|0
1613489400000|2021-02-16 15:30:00|34308.84|34308.84|34253.82|34253.82|34308.84|34308.84|34253.82|34253.82|0
1613489700000|2021-02-16 15:35:00|34245.96|34245.96|34213.88|34213.88|34245.96|34245.96|34195.7|34195.7|0
1613490000000|2021-02-16 15:40:00|34222.36|34222.36|34224.4|34224.4|34255.67|34255.67|34214.5|34214.5|0
1613490300000|2021-02-16 15:45:00|34223.78|34223.78|34241.4|34241.4|34242.01|34242.01|34208.67|34208.67|0
1613490600000|2021-02-16 15:50:00|34233.54|34233.54|34275.54|34275.54|34303.67|34303.67|34216.58|34216.58|0
1613490900000|2021-02-16 15:55:00|34271.61|34271.61|34281.3|34281.3|34295.19|34295.19|34263.75|34263.75|0
1613491200000|2021-02-16 16:00:00|34273.44|34273.44|34361.79|34361.79|34361.79|34361.79|34265.58|34265.58|0
1613491500000|2021-02-16 16:05:00|34353.92|34353.92|34291.4|34291.4|34369.65|34369.65|34276.26|34276.26|0
1613491800000|2021-02-16 16:10:00|34290.78|34290.78|34299.3|34299.3|34323.51|34323.51|34244.57|34244.57|0
1613492100000|2021-02-16 16:15:00|34307.16|34307.16|34316.58|34316.58|34330.43|34330.43|34299.3|34299.3|0
1613492400000|2021-02-16 16:20:00|34316.29|34316.29|34309.71|34309.71|34325.38|34325.38|34301.56|34301.56|0
1613492700000|2021-02-16 16:25:00|34301.85|34301.85|34291.43|34291.43|34311.24|34311.24|34274.83|34274.83|0
1613549700000|2021-02-17 08:15:00|34032.45|34032.45|33912.21|33912.21|34032.45|34032.45|33858.42|33858.42|0
1613550000000|2021-02-17 08:20:00|33920.07|33920.07|33884.9|33884.9|33935.16|33935.16|33854.7|33854.7|0
1613550300000|2021-02-17 08:25:00|33886.15|33886.15|33879.23|33879.23|33895.25|33895.25|33855.65|33855.65|0
1613550600000|2021-02-17 08:30:00|33871.37|33871.37|33901.82|33901.82|33901.82|33901.82|33842.45|33842.45|0
1613550900000|2021-02-17 08:35:00|33909.68|33909.68|33877.5|33877.5|33909.68|33909.68|33862.51|33862.51|0
1613551200000|2021-02-17 08:40:00|33885.36|33885.36|33937.49|33937.49|33968.31|33968.31|33885.36|33885.36|0
1613551500000|2021-02-17 08:45:00|33929.63|33929.63|33953.79|33953.79|33993.76|33993.76|33913.91|33913.91|0
1613551800000|2021-02-17 08:50:00|33938.07|33938.07|33971.38|33971.38|33971.38|33971.38|33895.05|33895.05|0
1613552100000|2021-02-17 08:55:00|33963.52|33963.52|33933.33|33933.33|33965.98|33965.98|33919.44|33919.44|0
1613552400000|2021-02-17 09:00:00|33932.71|33932.71|33883.67|33883.67|33932.71|33932.71|33883.67|33883.67|0
1613552700000|2021-02-17 09:05:00|33884.29|33884.29|33841.85|33841.85|33900.63|33900.63|33841.85|33841.85|0
1613553000000|2021-02-17 09:10:00|33849.71|33849.71|33848.47|33848.47|33849.71|33849.71|33815.79|33815.79|0
1613553300000|2021-02-17 09:15:00|33849.09|33849.09|33814.28|33814.28|33858.82|33858.82|33807.35|33807.35|0
1613553600000|2021-02-17 09:20:00|33814.9|33814.9|33799.82|33799.82|33822.77|33822.77|33788.85|33788.85|0
1613553900000|2021-02-17 09:25:00|33807.68|33807.68|33857.3|33857.3|33910.49|33910.49|33807.68|33807.68|0
1613554200000|2021-02-17 09:30:00|33849.44|33849.44|33877.37|33877.37|33885.24|33885.24|33840.96|33840.96|0
1613554500000|2021-02-17 09:35:00|33878.61|33878.61|33852.15|33852.15|33878.61|33878.61|33842.42|33842.42|0
1613554800000|2021-02-17 09:40:00|33844.29|33844.29|33847.1|33847.1|33854.96|33854.96|33842.42|33842.42|0
1613555100000|2021-02-17 09:45:00|33839.24|33839.24|33815.65|33815.65|33847.72|33847.72|33815.65|33815.65|0
1613555400000|2021-02-17 09:50:00|33823.51|33823.51|33843.37|33843.37|33843.37|33843.37|33801.17|33801.17|0
1613555700000|2021-02-17 09:55:00|33845.24|33845.24|33921.86|33921.86|33929.72|33929.72|33845.24|33845.24|0
1613556000000|2021-02-17 10:00:00|33922.48|33922.48|33921.22|33921.22|33922.48|33922.48|33897.64|33897.64|0
1613556300000|2021-02-17 10:05:00|33905.5|33905.5|33918.33|33918.33|33928.05|33928.05|33897.64|33897.64|0
1613556600000|2021-02-17 10:10:00|33926.19|33926.19|33930.35|33930.35|33940.05|33940.05|33922.49|33922.49|0
1613556900000|2021-02-17 10:15:00|33922.49|33922.49|33949.08|33949.08|33949.08|33949.08|33911.57|33911.57|0
1613557200000|2021-02-17 10:20:00|33949.7|33949.7|33989|33989|34016.72|34016.72|33947.84|33947.84|0
1613557500000|2021-02-17 10:25:00|33981.14|33981.14|33973.65|33973.65|33981.14|33981.14|33963.57|33963.57|0
1613557800000|2021-02-17 10:30:00|33974.89|33974.89|33984.64|33984.64|34011.32|34011.32|33974.28|33974.28|0
1613558100000|2021-02-17 10:35:00|33992.5|33992.5|33987.11|33987.11|33992.5|33992.5|33970.17|33970.17|0
1613558400000|2021-02-17 10:40:00|33994.97|33994.97|34004.52|34004.52|34012.55|34012.55|33988.35|33988.35|0
1613558700000|2021-02-17 10:45:00|34003.9|34003.9|34011.59|34011.59|34028.11|34028.11|33980.94|33980.94|0
1613559000000|2021-02-17 10:50:00|34011.3|34011.3|33959.8|33959.8|34011.3|34011.3|33959.8|33959.8|0
1613559300000|2021-02-17 10:55:00|33951.94|33951.94|33971.4|33971.4|33985.23|33985.23|33951.33|33951.33|0
1613559600000|2021-02-17 11:00:00|33972.02|33972.02|34014.73|34014.73|34015.98|34015.98|33964.16|33964.16|0
1613559900000|2021-02-17 11:05:00|34006.87|34006.87|34015.35|34015.35|34015.35|34015.35|33958.46|33958.46|0
1613560200000|2021-02-17 11:10:00|34031.07|34031.07|34048.34|34048.34|34066.84|34066.84|34023.21|34023.21|0
1613560500000|2021-02-17 11:15:00|34040.47|34040.47|34048.32|34048.32|34051.42|34051.42|34024.74|34024.74|0
1613560800000|2021-02-17 11:20:00|34047.7|34047.7|34008.07|34008.07|34047.7|34047.7|34007.78|34007.78|0
1613561100000|2021-02-17 11:25:00|34000.21|34000.21|34031.03|34031.03|34039.51|34039.51|34000.21|34000.21|0
1613561400000|2021-02-17 11:30:00|34031.65|34031.65|34022.6|34022.6|34038.89|34038.89|34021.36|34021.36|0
1613561700000|2021-02-17 11:35:00|34023.21|34023.21|34014.73|34014.73|34031.69|34031.69|34014.73|34014.73|0
1613562000000|2021-02-17 11:40:00|34015.33|34015.33|34007.47|34007.47|34025.06|34025.06|34000.85|34000.85|0
1613562300000|2021-02-17 11:45:00|34006.85|34006.85|33982.65|33982.65|34015.33|34015.33|33982.65|33982.65|0
1613562600000|2021-02-17 11:50:00|33983.27|33983.27|33991.14|33991.14|34015.95|34015.95|33983.27|33983.27|0
1613562900000|2021-02-17 11:55:00|33999.01|33999.01|34029.41|34029.41|34029.41|34029.41|33999.01|33999.01|0
1613563200000|2021-02-17 12:00:00|34030.65|34030.65|34005.19|34005.19|34060.85|34060.85|34005.19|34005.19|0
1613563500000|2021-02-17 12:05:00|34003.95|34003.95|33983.47|33983.47|34004.57|34004.57|33974.37|33974.37|0
1613563800000|2021-02-17 12:10:00|33975.61|33975.61|33976.23|33976.23|33983.47|33983.47|33968.37|33968.37|0
1613564100000|2021-02-17 12:15:00|33975.61|33975.61|33975.61|33975.61|33983.47|33983.47|33959.28|33959.28|0
1613564400000|2021-02-17 12:20:00|33974.99|33974.99|33960.79|33960.79|33975.61|33975.61|33945.07|33945.07|0
1613564700000|2021-02-17 12:25:00|33960.17|33960.17|33975.89|33975.89|34000.09|34000.09|33960.17|33960.17|0
1613565000000|2021-02-17 12:30:00|33968.03|33968.03|33952.71|33952.71|33975.89|33975.89|33952.71|33952.71|0
1613565300000|2021-02-17 12:35:00|33954.57|33954.57|33969.08|33969.08|33970.91|33970.91|33954.57|33954.57|0
1613565600000|2021-02-17 12:40:00|33961.22|33961.22|33953.33|33953.33|33962.45|33962.45|33937.61|33937.61|0
1613565900000|2021-02-17 12:45:00|33945.47|33945.47|33970.9|33970.9|33971.53|33971.53|33945.47|33945.47|0
1613566200000|2021-02-17 12:50:00|33970.28|33970.28|33986.95|33986.95|33987.24|33987.24|33970.28|33970.28|0
1613566500000|2021-02-17 12:55:00|33987.57|33987.57|33996.05|33996.05|33996.05|33996.05|33987.57|33987.57|0
1613566800000|2021-02-17 13:00:00|33995.43|33995.43|34020.22|34020.22|34026.22|34026.22|33985.71|33985.71|0
1613567100000|2021-02-17 13:05:00|34021.43|34021.43|34035.91|34035.91|34052.25|34052.25|34021.43|34021.43|0
1613567400000|2021-02-17 13:10:00|34043.77|34043.77|34034.12|34034.12|34052.25|34052.25|34025.64|34025.64|0
1613567700000|2021-02-17 13:15:00|34034.72|34034.72|34044.39|34044.39|34044.39|34044.39|34034.72|34034.72|0
1613568000000|2021-02-17 13:20:00|34043.18|34043.18|34055.15|34055.15|34082.48|34082.48|34043.18|34043.18|0
1613568300000|2021-02-17 13:25:00|34047.29|34047.29|34027.85|34027.85|34056.81|34056.81|34019.37|34019.37|0
1613568600000|2021-02-17 13:30:00|34019.99|34019.99|33991.59|33991.59|34020.61|34020.61|33957.1|33957.1|0
1613568900000|2021-02-17 13:35:00|33999.45|33999.45|34009.19|34009.19|34023.05|34023.05|33990.97|33990.97|0
1613569200000|2021-02-17 13:40:00|34017.05|34017.05|34029.25|34029.25|34029.25|34029.25|34003.81|34003.81|0
1613569500000|2021-02-17 13:45:00|34028.63|34028.63|34009.52|34009.52|34028.63|34028.63|34003.19|34003.19|0
1613569800000|2021-02-17 13:50:00|34017.38|34017.38|34011.93|34011.93|34018.59|34018.59|33953.83|33953.83|0
1613570100000|2021-02-17 13:55:00|34004.07|34004.07|34030.14|34030.14|34045.86|34045.86|34004.07|34004.07|0
1613570400000|2021-02-17 14:00:00|34030.76|34030.76|34027.68|34027.68|34042.8|34042.8|34021.04|34021.04|0
1613570700000|2021-02-17 14:05:00|34035.54|34035.54|34038.62|34038.62|34039.24|34039.24|34021.68|34021.68|0
1613571000000|2021-02-17 14:10:00|34030.76|34030.76|34043.42|34043.42|34070.05|34070.05|34022.9|34022.9|0
1613571300000|2021-02-17 14:15:00|34042.8|34042.8|34056.68|34056.68|34059.76|34059.76|34025.83|34025.83|0
1613571600000|2021-02-17 14:20:00|34054.82|34054.82|34022.14|34022.14|34061.44|34061.44|34013.04|34013.04|0
1613571900000|2021-02-17 14:25:00|34022.76|34022.76|34015.53|34015.53|34038.48|34038.48|34014.29|34014.29|0
1613572200000|2021-02-17 14:30:00|34023.39|34023.39|34030|34030|34055.46|34055.46|33991.34|33991.34|0
1613572500000|2021-02-17 14:35:00|34045.72|34045.72|34036.93|34036.93|34085.44|34085.44|34021.21|34021.21|0
1613572800000|2021-02-17 14:40:00|34044.79|34044.79|34073.91|34073.91|34081.15|34081.15|34029.07|34029.07|0
1613573100000|2021-02-17 14:45:00|34066.05|34066.05|34028.02|34028.02|34075.79|34075.79|34028.02|34028.02|0
1613573400000|2021-02-17 14:50:00|34028.62|34028.62|34012.52|34012.52|34028.62|34028.62|33990.8|33990.8|0
1613573700000|2021-02-17 14:55:00|34004.66|34004.66|34045.04|34045.04|34045.04|34045.04|33993.11|33993.11|0
1613574000000|2021-02-17 15:00:00|34052.9|34052.9|34077.75|34077.75|34085.61|34085.61|34037.18|34037.18|0
1613574300000|2021-02-17 15:05:00|34077.13|34077.13|34079|34079|34083.8|34083.8|34066.84|34066.84|0
1613574600000|2021-02-17 15:10:00|34079.61|34079.61|34081.28|34081.28|34088.09|34088.09|34063.89|34063.89|0
1613574900000|2021-02-17 15:15:00|34080.66|34080.66|34092.26|34092.26|34092.86|34092.86|34073.42|34073.42|0
1613575200000|2021-02-17 15:20:00|34092.88|34092.88|34114.61|34114.61|34146.04|34146.04|34085.64|34085.64|0
1613575500000|2021-02-17 15:25:00|34106.75|34106.75|34093.51|34093.51|34113.37|34113.37|34084.41|34084.41|0
1613575800000|2021-02-17 15:30:00|34094.75|34094.75|34085.6|34085.6|34094.75|34094.75|34066.83|34066.83|0
1613576100000|2021-02-17 15:35:00|34093.46|34093.46|34160.62|34160.62|34186.38|34186.38|34093.46|34093.46|0
1613576400000|2021-02-17 15:40:00|34161.24|34161.24|34137.35|34137.35|34184.22|34184.22|34136.72|34136.72|0
1613576700000|2021-02-17 15:45:00|34136.1|34136.1|34155.52|34155.52|34160.31|34160.31|34135.48|34135.48|0
1613577000000|2021-02-17 15:50:00|34154.9|34154.9|34122.22|34122.22|34154.9|34154.9|34122.22|34122.22|0
1613577300000|2021-02-17 15:55:00|34130.08|34130.08|34089.53|34089.53|34130.7|34130.7|34088.91|34088.91|0
1613577600000|2021-02-17 16:00:00|34097.39|34097.39|34090.77|34090.77|34105.86|34105.86|34084.13|34084.13|0
1613577900000|2021-02-17 16:05:00|34082.91|34082.91|34101.1|34101.1|34103.58|34103.58|34082.91|34082.91|0
1613578200000|2021-02-17 16:10:00|34101.71|34101.71|34157.03|34157.03|34174.61|34174.61|34101.71|34101.71|0
1613578500000|2021-02-17 16:15:00|34156.41|34156.41|34155.19|34155.19|34180.02|34180.02|34131.58|34131.58|0
1613578800000|2021-02-17 16:20:00|34155.81|34155.81|34138.56|34138.56|34164.91|34164.91|34132.23|34132.23|0
1613579100000|2021-02-17 16:25:00|34139.18|34139.18|34162.48|34162.48|34167.72|34167.72|34139.18|34139.18|0
1613636100000|2021-02-18 08:15:00|33964.4|33964.4|33942.23|33942.23|33972.27|33972.27|33916.94|33916.94|0
1613636400000|2021-02-18 08:20:00|33941.61|33941.61|33848.63|33848.63|33942.84|33942.84|33838.91|33838.91|0
1613636700000|2021-02-18 08:25:00|33848.02|33848.02|33807.61|33807.61|33859.53|33859.53|33800.37|33800.37|0
1613637000000|2021-02-18 08:30:00|33815.47|33815.47|33974.78|33974.78|33974.78|33974.78|33815.47|33815.47|0
1613637300000|2021-02-18 08:35:00|33966.92|33966.92|33934.83|33934.83|33989.85|33989.85|33911.24|33911.24|0
1613637600000|2021-02-18 08:40:00|33929.86|33929.86|33957.74|33957.74|33975.32|33975.32|33922|33922|0
1613637900000|2021-02-18 08:45:00|33949.87|33949.87|33956.46|33956.46|33956.46|33956.46|33885.07|33885.07|0
1613638200000|2021-02-18 08:50:00|33955.84|33955.84|33997|33997|33998.86|33998.86|33955.84|33955.84|0
1613638500000|2021-02-18 08:55:00|33995.76|33995.76|34048.48|34048.48|34048.48|34048.48|33994.52|33994.52|0
1613638800000|2021-02-18 09:00:00|34040.62|34040.62|34002.14|34002.14|34052.2|34052.2|33972.97|33972.97|0
1613639100000|2021-02-18 09:05:00|34010|34010|34005.68|34005.68|34031.13|34031.13|33997.82|33997.82|0
1613639400000|2021-02-18 09:10:00|34006.3|34006.3|33973.65|33973.65|34019.56|34019.56|33973.65|33973.65|0
1613639700000|2021-02-18 09:15:00|33981.51|33981.51|33981.33|33981.33|34004.47|34004.47|33973.47|33973.47|0
1613640000000|2021-02-18 09:20:00|33973.47|33973.47|33932.29|33932.29|33973.47|33973.47|33932.29|33932.29|0
1613640300000|2021-02-18 09:25:00|33924.43|33924.43|33927.33|33927.33|33952.15|33952.15|33924.43|33924.43|0
1613640600000|2021-02-18 09:30:00|33935.19|33935.19|33927.95|33927.95|33943.05|33943.05|33926.09|33926.09|0
1613640900000|2021-02-18 09:35:00|33935.81|33935.81|33898.37|33898.37|33946.15|33946.15|33874.16|33874.16|0
1613641200000|2021-02-18 09:40:00|33890.51|33890.51|33902.68|33902.68|33925.02|33925.02|33883.86|33883.86|0
1613641500000|2021-02-18 09:45:00|33910.54|33910.54|33963.94|33963.94|33963.94|33963.94|33901.47|33901.47|0
1613641800000|2021-02-18 09:50:00|33964.56|33964.56|33965.22|33965.22|33973.08|33973.08|33939.74|33939.74|0
1613642100000|2021-02-18 09:55:00|33973.08|33973.08|34013.62|34013.62|34030.59|34030.59|33973.08|33973.08|0
1613642400000|2021-02-18 10:00:00|34005.76|34005.76|34023.35|34023.35|34023.97|34023.97|33990.66|33990.66|0
1613642700000|2021-02-18 10:05:00|34015.48|34015.48|34021.48|34021.48|34022.1|34022.1|33999.14|33999.14|0
1613643000000|2021-02-18 10:10:00|34022.1|34022.1|33990.47|33990.47|34029.97|34029.97|33990.47|33990.47|0
1613643300000|2021-02-18 10:15:00|33994.81|33994.81|34000.81|34000.81|34022.12|34022.12|33992.33|33992.33|0
1613643600000|2021-02-18 10:20:00|33992.95|33992.95|34002.66|34002.66|34005.78|34005.78|33956.75|33956.75|0
1613643900000|2021-02-18 10:25:00|34010.52|34010.52|33953.63|33953.63|34018.38|34018.38|33953.63|33953.63|0
1613644200000|2021-02-18 10:30:00|33945.77|33945.77|33941.44|33941.44|33960.27|33960.27|33915.38|33915.38|0
1613644500000|2021-02-18 10:35:00|33965.03|33965.03|33943.09|33943.09|33980.75|33980.75|33942.48|33942.48|0
1613644800000|2021-02-18 10:40:00|33950.95|33950.95|33992.13|33992.13|34017.15|34017.15|33934.41|33934.41|0
1613645100000|2021-02-18 10:45:00|33990.89|33990.89|33990.28|33990.28|34017.38|34017.38|33972.7|33972.7|0
1613645400000|2021-02-18 10:50:00|33982.42|33982.42|33941.47|33941.47|34003.1|34003.1|33933.61|33933.61|0
1613645700000|2021-02-18 10:55:00|33943.95|33943.95|33986.27|33986.27|33990.08|33990.08|33943.95|33943.95|0
1613646000000|2021-02-18 11:00:00|33978.41|33978.41|33924.85|33924.85|33989.37|33989.37|33916.98|33916.98|0
1613646300000|2021-02-18 11:05:00|33916.99|33916.99|33922.39|33922.39|33933.95|33933.95|33914.53|33914.53|0
1613646600000|2021-02-18 11:10:00|33914.53|33914.53|33909.57|33909.57|33928.39|33928.39|33906.67|33906.67|0
1613646900000|2021-02-18 11:15:00|33901.71|33901.71|33878.73|33878.73|33910.19|33910.19|33878.13|33878.13|0
1613647200000|2021-02-18 11:20:00|33878.11|33878.11|33858.2|33858.2|33887.84|33887.84|33849.1|33849.1|0
1613647500000|2021-02-18 11:25:00|33857.58|33857.58|33854.48|33854.48|33863.55|33863.55|33845.39|33845.39|0
1613647800000|2021-02-18 11:30:00|33862.34|33862.34|33851.39|33851.39|33886.54|33886.54|33851.39|33851.39|0
1613648100000|2021-02-18 11:35:00|33849.53|33849.53|33852.1|33852.1|33854.66|33854.66|33838.64|33838.64|0
1613648400000|2021-02-18 11:40:00|33852.71|33852.71|33859.8|33859.8|33878.58|33878.58|33848.38|33848.38|0
1613648700000|2021-02-18 11:45:00|33859.18|33859.18|33853.5|33853.5|33877.38|33877.38|33853.5|33853.5|0
1613649000000|2021-02-18 11:50:00|33851.64|33851.64|33843.16|33843.16|33853.5|33853.5|33829.3|33829.3|0
1613649300000|2021-02-18 11:55:00|33851.02|33851.02|33827.44|33827.44|33851.02|33851.02|33806.14|33806.14|0
1613649600000|2021-02-18 12:00:00|33819.58|33819.58|33824.34|33824.34|33833.44|33833.44|33802|33802|0
1613649900000|2021-02-18 12:05:00|33823.72|33823.72|33881.21|33881.21|33889.07|33889.07|33823.1|33823.1|0
1613650200000|2021-02-18 12:10:00|33881.83|33881.83|33906.66|33906.66|33906.66|33906.66|33881.21|33881.21|0
1613650500000|2021-02-18 12:15:00|33907.28|33907.28|33884.31|33884.31|33907.28|33907.28|33883.07|33883.07|0
1613650800000|2021-02-18 12:20:00|33876.45|33876.45|33907.9|33907.9|33915.76|33915.76|33876.45|33876.45|0
1613651100000|2021-02-18 12:25:00|33906.66|33906.66|33916.95|33916.95|33916.95|33916.95|33906.66|33906.66|0
1613651400000|2021-02-18 12:30:00|33916.33|33916.33|33909.09|33909.09|33924.19|33924.19|33909.09|33909.09|0
1613651700000|2021-02-18 12:35:00|33909.71|33909.71|33920.64|33920.64|33922.5|33922.5|33907.88|33907.88|0
1613652000000|2021-02-18 12:40:00|33912.78|33912.78|33938.21|33938.21|33946.07|33946.07|33912.78|33912.78|0
1613652300000|2021-02-18 12:45:00|33938.83|33938.83|33917.1|33917.1|33939.45|33939.45|33916.49|33916.49|0
1613652600000|2021-02-18 12:50:00|33909.24|33909.24|33901.35|33901.35|33934.65|33934.65|33901.35|33901.35|0
1613652900000|2021-02-18 12:55:00|33901.06|33901.06|33955.42|33955.42|33956.04|33956.04|33901.06|33901.06|0
1613653200000|2021-02-18 13:00:00|33971.15|33971.15|33945.15|33945.15|34018.93|34018.93|33944.54|33944.54|0
1613653500000|2021-02-18 13:05:00|33937.29|33937.29|33942.67|33942.67|33951.77|33951.77|33928.19|33928.19|0
1613653800000|2021-02-18 13:10:00|33950.53|33950.53|33953.43|33953.43|33958.39|33958.39|33950.53|33950.53|0
1613654100000|2021-02-18 13:15:00|33952.19|33952.19|33911.03|33911.03|33954.05|33954.05|33905.02|33905.02|0
1613654400000|2021-02-18 13:20:00|33910.41|33910.41|33930.91|33930.91|33930.91|33930.91|33907.95|33907.95|0
1613654700000|2021-02-18 13:25:00|33938.77|33938.77|33954.48|33954.48|33958.21|33958.21|33918.29|33918.29|0
1613655000000|2021-02-18 13:30:00|33955.1|33955.1|33969.57|33969.57|33979.29|33979.29|33954.48|33954.48|0
1613655300000|2021-02-18 13:35:00|33961.7|33961.7|33916.35|33916.35|33970.17|33970.17|33908.49|33908.49|0
1613655600000|2021-02-18 13:40:00|33908.49|33908.49|33890.3|33890.3|33924.84|33924.84|33882.44|33882.44|0
1613655900000|2021-02-18 13:45:00|33882.44|33882.44|33877.86|33877.86|33882.44|33882.44|33826.35|33826.35|0
1613656200000|2021-02-18 13:50:00|33877.23|33877.23|33888.79|33888.79|33905.75|33905.75|33854.27|33854.27|0
1613656500000|2021-02-18 13:55:00|33880.93|33880.93|33894.79|33894.79|33911.13|33911.13|33873.07|33873.07|0
1613656800000|2021-02-18 14:00:00|33895.41|33895.41|33887.55|33887.55|33921.48|33921.48|33879.69|33879.69|0
1613657100000|2021-02-18 14:05:00|33887.26|33887.26|33826.23|33826.23|33895.12|33895.12|33825.61|33825.61|0
1613657400000|2021-02-18 14:10:00|33825.61|33825.61|33878.8|33878.8|33886.05|33886.05|33817.75|33817.75|0
1613657700000|2021-02-18 14:15:00|33879.42|33879.42|33841.98|33841.98|33881.29|33881.29|33841.98|33841.98|0
1613658000000|2021-02-18 14:20:00|33842.6|33842.6|33862.05|33862.05|33874.67|33874.67|33835.98|33835.98|0
1613658300000|2021-02-18 14:25:00|33869.91|33869.91|33883.32|33883.32|33883.32|33883.32|33851.88|33851.88|0
1613658600000|2021-02-18 14:30:00|33875.46|33875.46|33876.08|33876.08|33929.87|33929.87|33844.02|33844.02|0
1613658900000|2021-02-18 14:35:00|33868.22|33868.22|33872.56|33872.56|33896.77|33896.77|33840.5|33840.5|0
1613659200000|2021-02-18 14:40:00|33880.42|33880.42|33930.07|33930.07|33947.03|33947.03|33880.42|33880.42|0
1613659500000|2021-02-18 14:45:00|33929.45|33929.45|33904.63|33904.63|33931.31|33931.31|33888.91|33888.91|0
1613659800000|2021-02-18 14:50:00|33896.77|33896.77|33833.88|33833.88|33898.01|33898.01|33818.16|33818.16|0
1613660100000|2021-02-18 14:55:00|33826.02|33826.02|33850.83|33850.83|33850.83|33850.83|33796.42|33796.42|0
1613660400000|2021-02-18 15:00:00|33842.97|33842.97|33834.85|33834.85|33867.5|33867.5|33819.13|33819.13|0
1613660700000|2021-02-18 15:05:00|33834.23|33834.23|33844.48|33844.48|33845.1|33845.1|33799.69|33799.69|0
1613661000000|2021-02-18 15:10:00|33844.19|33844.19|33864.07|33864.07|33888.27|33888.27|33812.75|33812.75|0
1613661300000|2021-02-18 15:15:00|33864.69|33864.69|33856.19|33856.19|33874.4|33874.4|33821.65|33821.65|0
1613661600000|2021-02-18 15:20:00|33864.05|33864.05|33907.33|33907.33|33907.33|33907.33|33848.95|33848.95|0
1613661900000|2021-02-18 15:25:00|33899.47|33899.47|33922.18|33922.18|33922.18|33922.18|33875.31|33875.31|0
1613662200000|2021-02-18 15:30:00|33914.32|33914.32|33896.17|33896.17|33914.32|33914.32|33879.83|33879.83|0
1613662500000|2021-02-18 15:35:00|33888.31|33888.31|33919.08|33919.08|33928.19|33928.19|33872.59|33872.59|0
1613662800000|2021-02-18 15:40:00|33919.7|33919.7|33878.54|33878.54|33919.7|33919.7|33863.44|33863.44|0
1613663100000|2021-02-18 15:45:00|33877.92|33877.92|33859.41|33859.41|33877.92|33877.92|33857.85|33857.85|0
1613663400000|2021-02-18 15:50:00|33851.55|33851.55|33889.67|33889.67|33906.63|33906.63|33850.93|33850.93|0
1613663700000|2021-02-18 15:55:00|33897.53|33897.53|33905.68|33905.68|33905.68|33905.68|33888.72|33888.72|0
1613664000000|2021-02-18 16:00:00|33897.82|33897.82|33899.01|33899.01|33909.36|33909.36|33897.2|33897.2|0
1613664300000|2021-02-18 16:05:00|33906.87|33906.87|33890.2|33890.2|33908.4|33908.4|33890.2|33890.2|0
1613664600000|2021-02-18 16:10:00|33882.34|33882.34|33926.3|33926.3|33938.92|33938.92|33882.34|33882.34|0
1613664900000|2021-02-18 16:15:00|33925.68|33925.68|33898.99|33898.99|33942.02|33942.02|33898.99|33898.99|0
1613665200000|2021-02-18 16:20:00|33899.28|33899.28|33917.77|33917.77|33948.6|33948.6|33899.28|33899.28|0
1613665500000|2021-02-18 16:25:00|33925.63|33925.63|33875.4|33875.4|33925.63|33925.63|33873.84|33873.84|0
1613722500000|2021-02-19 08:15:00|33958.8|33958.8|33934.33|33934.33|33984.86|33984.86|33915.5|33915.5|0
1613722800000|2021-02-19 08:20:00|33942.19|33942.19|33911.99|33911.99|33942.19|33942.19|33907.64|33907.64|0
1613723100000|2021-02-19 08:25:00|33907.64|33907.64|33940.49|33940.49|33949.59|33949.59|33893.78|33893.78|0
1613723400000|2021-02-19 08:30:00|33941.73|33941.73|33883.19|33883.19|33941.73|33941.73|33851.74|33851.74|0
1613723700000|2021-02-19 08:35:00|33891.05|33891.05|33819.68|33819.68|33891.05|33891.05|33811.82|33811.82|0
1613724000000|2021-02-19 08:40:00|33811.82|33811.82|33823.82|33823.82|33832.3|33832.3|33800.86|33800.86|0
1613724300000|2021-02-19 08:45:00|33822.58|33822.58|33749.97|33749.97|33822.58|33822.58|33742.73|33742.73|0
1613724600000|2021-02-19 08:50:00|33757.83|33757.83|33741.52|33741.52|33766.31|33766.31|33733.66|33733.66|0
1613724900000|2021-02-19 08:55:00|33749.39|33749.39|33742.14|33742.14|33757.87|33757.87|33733.04|33733.04|0
1613725200000|2021-02-19 09:00:00|33742.77|33742.77|33697.43|33697.43|33742.77|33742.77|33695.57|33695.57|0
1613725500000|2021-02-19 09:05:00|33705.92|33705.92|33683.37|33683.37|33705.92|33705.92|33670.75|33670.75|0
1613725800000|2021-02-19 09:10:00|33691.23|33691.23|33705.69|33705.69|33706.95|33706.95|33683.37|33683.37|0
1613726100000|2021-02-19 09:15:00|33713.55|33713.55|33782.64|33782.64|33812.84|33812.84|33713.55|33713.55|0
1613726400000|2021-02-19 09:20:00|33783.26|33783.26|33735.47|33735.47|33783.26|33783.26|33711.27|33711.27|0
1613726700000|2021-02-19 09:25:00|33719.75|33719.75|33674.39|33674.39|33719.75|33719.75|33674.39|33674.39|0
1613727000000|2021-02-19 09:30:00|33658.67|33658.67|33665.94|33665.94|33673.18|33673.18|33648.35|33648.35|0
1613727300000|2021-02-19 09:35:00|33681.66|33681.66|33640.78|33640.78|33681.66|33681.66|33631.06|33631.06|0
1613727600000|2021-02-19 09:40:00|33656.51|33656.51|33690.42|33690.42|33715.24|33715.24|33656.51|33656.51|0
1613727900000|2021-02-19 09:45:00|33698.28|33698.28|33707.34|33707.34|33707.34|33707.34|33675.29|33675.29|0
1613728200000|2021-02-19 09:50:00|33699.48|33699.48|33683.77|33683.77|33706.72|33706.72|33649.25|33649.25|0
1613728500000|2021-02-19 09:55:00|33691.63|33691.63|33726.6|33726.6|33733.22|33733.22|33680.67|33680.67|0
1613728800000|2021-02-19 10:00:00|33718.73|33718.73|33716.9|33716.9|33734.46|33734.46|33693.91|33693.91|0
1613729100000|2021-02-19 10:05:00|33709.04|33709.04|33700.53|33700.53|33718.11|33718.11|33684.81|33684.81|0
1613729700000|2021-02-19 10:15:00|33700.24|33700.24|33713.77|33713.77|33732.3|33732.3|33665.07|33665.07|0
1613730000000|2021-02-19 10:20:00|33721.63|33721.63|33729.49|33729.49|33767.56|33767.56|33721.63|33721.63|0
1613730300000|2021-02-19 10:25:00|33726.39|33726.39|33756.6|33756.6|33765.08|33765.08|33708.81|33708.81|0
1613730600000|2021-02-19 10:30:00|33755.98|33755.98|33776.46|33776.46|33795.28|33795.28|33748.11|33748.11|0
1613730900000|2021-02-19 10:35:00|33775.84|33775.84|33791.57|33791.57|33797.57|33797.57|33775.84|33775.84|0
1613731200000|2021-02-19 10:40:00|33799.43|33799.43|33813|33813|33828.72|33828.72|33788.47|33788.47|0
1613731500000|2021-02-19 10:45:00|33812.38|33812.38|33814.24|33814.24|33830.59|33830.59|33805.14|33805.14|0
1613731800000|2021-02-19 10:50:00|33807|33807|33706.05|33706.05|33807|33807|33696.95|33696.95|0
1613732100000|2021-02-19 10:55:00|33707.29|33707.29|33745.98|33745.98|33753.22|33753.22|33690.33|33690.33|0
1613732400000|2021-02-19 11:00:00|33747.22|33747.22|33741.04|33741.04|33747.22|33747.22|33698.81|33698.81|0
1613732700000|2021-02-19 11:05:00|33725.32|33725.32|33649.78|33649.78|33733.8|33733.8|33633.45|33633.45|0
1613733000000|2021-02-19 11:10:00|33641.92|33641.92|33626.21|33626.21|33643.18|33643.18|33626.21|33626.21|0
1613733300000|2021-02-19 11:15:00|33634.08|33634.08|33640.4|33640.4|33648.27|33648.27|33617.44|33617.44|0
1613733600000|2021-02-19 11:20:00|33641.64|33641.64|33680.95|33680.95|33696.67|33696.67|33641.64|33641.64|0
1613733900000|2021-02-19 11:25:00|33688.81|33688.81|33728.12|33728.12|33728.12|33728.12|33665.23|33665.23|0
1613734200000|2021-02-19 11:30:00|33720.25|33720.25|33705.14|33705.14|33731.84|33731.84|33690.05|33690.05|0
1613734500000|2021-02-19 11:35:00|33713|33713|33759.13|33759.13|33759.13|33759.13|33713|33713|0
1613734800000|2021-02-19 11:40:00|33759.75|33759.75|33746.18|33746.18|33759.75|33759.75|33736.18|33736.18|0
1613735100000|2021-02-19 11:45:00|33748.04|33748.04|33752.8|33752.8|33752.8|33752.8|33738.32|33738.32|0
1613735400000|2021-02-19 11:50:00|33751.56|33751.56|33740.31|33740.31|33751.56|33751.56|33731.82|33731.82|0
1613735700000|2021-02-19 11:55:00|33741.55|33741.55|33701.63|33701.63|33741.55|33741.55|33701.63|33701.63|0
1613736000000|2021-02-19 12:00:00|33702.25|33702.25|33727.7|33727.7|33735.56|33735.56|33686.53|33686.53|0
1613736300000|2021-02-19 12:05:00|33728.32|33728.32|33731.42|33731.42|33753.14|33753.14|33728.32|33728.32|0
1613736600000|2021-02-19 12:10:00|33739.28|33739.28|33756.24|33756.24|33756.24|33756.24|33739.28|33739.28|0
1613736900000|2021-02-19 12:15:00|33756.85|33756.85|33771.33|33771.33|33771.33|33771.33|33747.75|33747.75|0
1613737200000|2021-02-19 12:20:00|33763.47|33763.47|33789.97|33789.97|33790.57|33790.57|33763.47|33763.47|0
1613737500000|2021-02-19 12:25:00|33782.1|33782.1|33805.71|33805.71|33805.71|33805.71|33765.79|33765.79|0
1613737800000|2021-02-19 12:30:00|33805.09|33805.09|33823.28|33823.28|33823.28|33823.28|33797.84|33797.84|0
1613738100000|2021-02-19 12:35:00|33815.42|33815.42|33789.24|33789.24|33825.14|33825.14|33789.24|33789.24|0
1613738400000|2021-02-19 12:40:00|33788|33788|33800.25|33800.25|33800.25|33800.25|33788|33788|0
1613738700000|2021-02-19 12:45:00|33792.39|33792.39|33786.75|33786.75|33795.43|33795.43|33749.93|33749.93|0
1613739000000|2021-02-19 12:50:00|33787.99|33787.99|33809.3|33809.3|33817.78|33817.78|33780.13|33780.13|0
1613739300000|2021-02-19 12:55:00|33809.92|33809.92|33815.93|33815.93|33817.17|33817.17|33799.59|33799.59|0
1613739600000|2021-02-19 13:00:00|33815.31|33815.31|33799.59|33799.59|33817.17|33817.17|33785.73|33785.73|0
1613739900000|2021-02-19 13:05:00|33791.73|33791.73|33797.07|33797.07|33813.45|33813.45|33787.99|33787.99|0
1613740200000|2021-02-19 13:10:00|33804.93|33804.93|33797.69|33797.69|33821.27|33821.27|33797.69|33797.69|0
1613740500000|2021-02-19 13:15:00|33797.07|33797.07|33791.66|33791.66|33807.38|33807.38|33766.22|33766.22|0
1613740800000|2021-02-19 13:20:00|33799.52|33799.52|33827.28|33827.28|33830.34|33830.34|33798.9|33798.9|0
1613741100000|2021-02-19 13:25:00|33827.89|33827.89|33835.13|33835.13|33843.61|33843.61|33820.03|33820.03|0
1613741400000|2021-02-19 13:30:00|33835.75|33835.75|33859.95|33859.95|33875.68|33875.68|33835.75|33835.75|0
1613741700000|2021-02-19 13:35:00|33852.09|33852.09|33855.19|33855.19|33870.92|33870.92|33852.09|33852.09|0
1613742000000|2021-02-19 13:40:00|33857.05|33857.05|33866.18|33866.18|33866.18|33866.18|33848.6|33848.6|0
1613742300000|2021-02-19 13:45:00|33867.42|33867.42|33895.31|33895.31|33903.17|33903.17|33861.41|33861.41|0
1613742600000|2021-02-19 13:50:00|33887.45|33887.45|33880.81|33880.81|33887.45|33887.45|33856.62|33856.62|0
1613742900000|2021-02-19 13:55:00|33872.95|33872.95|33863.86|33863.86|33880.21|33880.21|33863.86|33863.86|0
1613743200000|2021-02-19 14:00:00|33856|33856|33832.27|33832.27|33869.28|33869.28|33823.94|33823.94|0
1613743500000|2021-02-19 14:05:00|33832.89|33832.89|33788.62|33788.62|33832.89|33832.89|33772.9|33772.9|0
1613743800000|2021-02-19 14:10:00|33796.49|33796.49|33755.98|33755.98|33796.49|33796.49|33755.98|33755.98|0
1613744100000|2021-02-19 14:15:00|33763.84|33763.84|33770.47|33770.47|33772.94|33772.94|33747.5|33747.5|0
1613744400000|2021-02-19 14:20:00|33771.09|33771.09|33780.81|33780.81|33780.81|33780.81|33762.61|33762.61|0
1613744700000|2021-02-19 14:25:00|33782.06|33782.06|33764.47|33764.47|33782.06|33782.06|33763.23|33763.23|0
1613745000000|2021-02-19 14:30:00|33765.09|33765.09|33696.81|33696.81|33765.71|33765.71|33696.81|33696.81|0
1613745300000|2021-02-19 14:35:00|33696.21|33696.21|33655.81|33655.81|33704.07|33704.07|33655.81|33655.81|0
1613745600000|2021-02-19 14:40:00|33655.19|33655.19|33634.09|33634.09|33670.91|33670.91|33610.51|33610.51|0
1613745900000|2021-02-19 14:45:00|33626.23|33626.23|33647.33|33647.33|33657.05|33657.05|33616.51|33616.51|0
1613746200000|2021-02-19 14:50:00|33655.19|33655.19|33655.23|33655.23|33670.95|33670.95|33646.11|33646.11|0
1613746500000|2021-02-19 14:55:00|33663.09|33663.09|33709.64|33709.64|33709.64|33709.64|33661.85|33661.85|0
1613746800000|2021-02-19 15:00:00|33717.5|33717.5|33626.97|33626.97|33717.5|33717.5|33626.97|33626.97|0
1613747100000|2021-02-19 15:05:00|33619.11|33619.11|33650.56|33650.56|33682.62|33682.62|33618.49|33618.49|0
1613747400000|2021-02-19 15:10:00|33658.42|33658.42|33641.44|33641.44|33659.04|33659.04|33625.11|33625.11|0
1613747700000|2021-02-19 15:15:00|33640.82|33640.82|33603.99|33603.99|33650.54|33650.54|33587.35|33587.35|0
1613748000000|2021-02-19 15:20:00|33596.12|33596.12|33586.42|33586.42|33611.24|33611.24|33578.55|33578.55|0
1613748300000|2021-02-19 15:25:00|33585.8|33585.8|33597.38|33597.38|33620.95|33620.95|33577.93|33577.93|0
1613748600000|2021-02-19 15:30:00|33589.52|33589.52|33579.81|33579.81|33596.76|33596.76|33571.95|33571.95|0
1613748900000|2021-02-19 15:35:00|33580.43|33580.43|33566.58|33566.58|33588.29|33588.29|33556.24|33556.24|0
1613749200000|2021-02-19 15:40:00|33567.2|33567.2|33555.04|33555.04|33597.43|33597.43|33555.04|33555.04|0
1613749500000|2021-02-19 15:45:00|33554.42|33554.42|33540.56|33540.56|33554.42|33554.42|33515.72|33515.72|0
1613749800000|2021-02-19 15:50:00|33532.7|33532.7|33558.72|33558.72|33582.92|33582.92|33532.7|33532.7|0
1613750100000|2021-02-19 15:55:00|33556.86|33556.86|33558.69|33558.69|33572.58|33572.58|33542.38|33542.38|0
1613750400000|2021-02-19 16:00:00|33557.45|33557.45|33567.79|33567.79|33592|33592|33557.45|33557.45|0
1613750700000|2021-02-19 16:05:00|33559.93|33559.93|33566.74|33566.74|33569.04|33569.04|33551.02|33551.02|0
1613751000000|2021-02-19 16:10:00|33558.88|33558.88|33589.11|33589.11|33590.33|33590.33|33558.88|33558.88|0
1613751300000|2021-02-19 16:15:00|33581.25|33581.25|33566.74|33566.74|33581.86|33581.86|33557.64|33557.64|0
1613751600000|2021-02-19 16:20:00|33566.45|33566.45|33599.45|33599.45|33599.45|33599.45|33550.44|33550.44|0
1613751900000|2021-02-19 16:25:00|33591.59|33591.59|33646.6|33646.6|33647.81|33647.81|33588.53|33588.53|0
1613981700000|2021-02-22 08:15:00|33094.14|33094.14|33143.5|33143.5|33178.66|33178.66|33057.65|33057.65|0
1613982000000|2021-02-22 08:20:00|33135.64|33135.64|33087.04|33087.04|33147.66|33147.66|33087.04|33087.04|0
1613982300000|2021-02-22 08:25:00|33083.94|33083.94|33023.95|33023.95|33085.8|33085.8|33000.37|33000.37|0
1613982600000|2021-02-22 08:30:00|33008.23|33008.23|32944.11|32944.11|33008.23|33008.23|32926.53|32926.53|0
1613982900000|2021-02-22 08:35:00|32943.49|32943.49|32958.16|32958.16|32967.37|32967.37|32901.09|32901.09|0
1613983200000|2021-02-22 08:40:00|32956.92|32956.92|32947.83|32947.83|32956.92|32956.92|32890.95|32890.95|0
1613983500000|2021-02-22 08:45:00|32955.7|32955.7|32960.66|32960.66|32971.42|32971.42|32896.33|32896.33|0
1613983800000|2021-02-22 08:50:00|32961.26|32961.26|32929.97|32929.97|32970.37|32970.37|32922.11|32922.11|0
1613984100000|2021-02-22 08:55:00|32922.11|32922.11|32964.52|32964.52|32964.52|32964.52|32908.87|32908.87|0
1613984400000|2021-02-22 09:00:00|32956.66|32956.66|32973|32973|32980.25|32980.25|32946.33|32946.33|0
1613984700000|2021-02-22 09:05:00|32974.24|32974.24|32962.24|32962.24|32974.86|32974.86|32927.07|32927.07|0
1613985000000|2021-02-22 09:10:00|32971.34|32971.34|32981.67|32981.67|32998.63|32998.63|32965.96|32965.96|0
1613985300000|2021-02-22 09:15:00|32973.81|32973.81|32990.73|32990.73|33001.07|33001.07|32958.69|32958.69|0
1613985600000|2021-02-22 09:20:00|32982.87|32982.87|32975.63|32975.63|32983.49|32983.49|32952.05|32952.05|0
1613985900000|2021-02-22 09:25:00|32983.49|32983.49|32969.45|32969.45|33004|33004|32953.73|32953.73|0
1613986200000|2021-02-22 09:30:00|32976.69|32976.69|32942.15|32942.15|32986.41|32986.41|32942.15|32942.15|0
1613986500000|2021-02-22 09:35:00|32934.29|32934.29|32931.55|32931.55|32943.39|32943.39|32916.08|32916.08|0
1613986800000|2021-02-22 09:40:00|32939.41|32939.41|32921.83|32921.83|32946.65|32946.65|32912.73|32912.73|0
1613987100000|2021-02-22 09:45:00|32920.59|32920.59|32983.49|32983.49|32991.35|32991.35|32904.88|32904.88|0
1613987400000|2021-02-22 09:50:00|32991.35|32991.35|33008.93|33008.93|33024.66|33024.66|32983.49|32983.49|0
1613987700000|2021-02-22 09:55:00|33016.8|33016.8|33036.23|33036.23|33036.23|33036.23|33008.93|33008.93|0
1613988000000|2021-02-22 10:00:00|33044.09|33044.09|33013.88|33013.88|33051.95|33051.95|33002.3|33002.3|0
1613988300000|2021-02-22 10:05:00|33021.74|33021.74|33012.67|33012.67|33022.39|33022.39|33006.67|33006.67|0
1613988600000|2021-02-22 10:10:00|33012.06|33012.06|32997.58|32997.58|33013.3|33013.3|32989.72|32989.72|0
1613988900000|2021-02-22 10:15:00|32996.96|32996.96|33059.52|33059.52|33059.52|33059.52|32996.96|32996.96|0
1613989200000|2021-02-22 10:20:00|33060.14|33060.14|33089.1|33089.1|33089.1|33089.1|33057.66|33057.66|0
1613989500000|2021-02-22 10:25:00|33081.24|33081.24|33098.24|33098.24|33113.96|33113.96|33080.66|33080.66|0
1613989800000|2021-02-22 10:30:00|33106.1|33106.1|33130.31|33130.31|33138.17|33138.17|33106.1|33106.1|0
1613990100000|2021-02-22 10:35:00|33138.17|33138.17|33131.52|33131.52|33146.03|33146.03|33122.44|33122.44|0
1613990400000|2021-02-22 10:40:00|33132.14|33132.14|33130.9|33130.9|33138.76|33138.76|33107.32|33107.32|0
1613990700000|2021-02-22 10:45:00|33123.04|33123.04|33136.33|33136.33|33144.81|33144.81|33119.99|33119.99|0
1613991000000|2021-02-22 10:50:00|33137.57|33137.57|33097.65|33097.65|33138.19|33138.19|33089.79|33089.79|0
1613991300000|2021-02-22 10:55:00|33105.51|33105.51|33091.65|33091.65|33130.95|33130.95|33091.65|33091.65|0
1613991600000|2021-02-22 11:00:00|33083.79|33083.79|33088.1|33088.1|33111.69|33111.69|33068.69|33068.69|0
1613991900000|2021-02-22 11:05:00|33089.96|33089.96|33080.86|33080.86|33104.44|33104.44|33073.62|33073.62|0
1613992200000|2021-02-22 11:10:00|33065.14|33065.14|33029.97|33029.97|33073|33073|33023.35|33023.35|0
1613992500000|2021-02-22 11:15:00|33037.84|33037.84|33045.08|33045.08|33052.94|33052.94|33022.11|33022.11|0
1613992800000|2021-02-22 11:20:00|33037.22|33037.22|33084.33|33084.33|33094.05|33094.05|33037.22|33037.22|0
1613993100000|2021-02-22 11:25:00|33076.47|33076.47|33059.51|33059.51|33084.33|33084.33|33035.92|33035.92|0
1613993400000|2021-02-22 11:30:00|33058.27|33058.27|33096.95|33096.95|33105.43|33105.43|33058.27|33058.27|0
1613993700000|2021-02-22 11:35:00|33096.33|33096.33|33096.66|33096.66|33112.05|33112.05|33088.47|33088.47|0
1613994000000|2021-02-22 11:40:00|33104.52|33104.52|33106.38|33106.38|33122.1|33122.1|33104.52|33104.52|0
1613994300000|2021-02-22 11:45:00|33108.86|33108.86|33071.84|33071.84|33108.86|33108.86|33071.84|33071.84|0
1613994600000|2021-02-22 11:50:00|33063.97|33063.97|33087.56|33087.56|33096.04|33096.04|33063.97|33063.97|0
1613994900000|2021-02-22 11:55:00|33095.42|33095.42|33147.55|33147.55|33147.55|33147.55|33093.56|33093.56|0
1613995200000|2021-02-22 12:00:00|33146.93|33146.93|33106.75|33106.75|33146.93|33146.93|33106.46|33106.46|0
1613995500000|2021-02-22 12:05:00|33114.61|33114.61|33057.1|33057.1|33115.19|33115.19|33057.1|33057.1|0
1613995800000|2021-02-22 12:10:00|33064.96|33064.96|33033.51|33033.51|33088.54|33088.54|33032.88|33032.88|0
1613996100000|2021-02-22 12:15:00|33034.09|33034.09|33042.9|33042.9|33051.38|33051.38|33032.56|33032.56|0
1613996400000|2021-02-22 12:20:00|33041.68|33041.68|33029.52|33029.52|33041.68|33041.68|33013.18|33013.18|0
1613996700000|2021-02-22 12:25:00|33028.28|33028.28|33035.56|33035.56|33035.56|33035.56|33019.82|33019.82|0
1613997000000|2021-02-22 12:30:00|33036.18|33036.18|32996.25|32996.25|33036.18|33036.18|32996.25|32996.25|0
1613997300000|2021-02-22 12:35:00|33004.12|33004.12|32990.25|32990.25|33004.74|33004.74|32989.01|32989.01|0
1613997600000|2021-02-22 12:40:00|32998.12|32998.12|32965.43|32965.43|32998.12|32998.12|32965.43|32965.43|0
1613997900000|2021-02-22 12:45:00|32957.57|32957.57|32980.53|32980.53|32981.15|32981.15|32957.57|32957.57|0
1613998200000|2021-02-22 12:50:00|32988.39|32988.39|32996.25|32996.25|33004.12|33004.12|32980.53|32980.53|0
1613998500000|2021-02-22 12:55:00|33004.12|33004.12|33004.74|33004.74|33005.36|33005.36|32996.88|32996.88|0
1613998800000|2021-02-22 13:00:00|32989.01|32989.01|33012.6|33012.6|33012.6|33012.6|32989.01|32989.01|0
1613999100000|2021-02-22 13:05:00|33020.46|33020.46|33005.98|33005.98|33037.42|33037.42|33005.98|33005.98|0
1613999400000|2021-02-22 13:10:00|32990.25|32990.25|33011.98|33011.98|33013.22|33013.22|32990.25|32990.25|0
1613999700000|2021-02-22 13:15:00|33012.6|33012.6|33023.56|33023.56|33023.56|33023.56|33005.36|33005.36|0
1614000000000|2021-02-22 13:20:00|33015.7|33015.7|33002.46|33002.46|33015.7|33015.7|32999.98|32999.98|0
1614000300000|2021-02-22 13:25:00|33001.84|33001.84|33001.84|33001.84|33001.84|33001.84|33001.84|33001.84|0
1614000600000|2021-02-22 13:30:00|33009.7|33009.7|33058.73|33058.73|33058.73|33058.73|33009.7|33009.7|0
1614000900000|2021-02-22 13:35:00|33066.59|33066.59|33060.59|33060.59|33076.31|33076.31|33058.73|33058.73|0
1614001200000|2021-02-22 13:40:00|33068.45|33068.45|33061.18|33061.18|33107.13|33107.13|33059.97|33059.97|0
1614001500000|2021-02-22 13:45:00|33069.04|33069.04|33075.07|33075.07|33076.9|33076.9|33061.18|33061.18|0
1614001800000|2021-02-22 13:50:00|33082.93|33082.93|33082.93|33082.93|33098.65|33098.65|33082.31|33082.31|0
1614002100000|2021-02-22 13:55:00|33098.65|33098.65|33070.1|33070.1|33106.51|33106.51|33070.1|33070.1|0
1614002400000|2021-02-22 14:00:00|33070.73|33070.73|33073.21|33073.21|33088.93|33088.93|33057.48|33057.48|0
1614002700000|2021-02-22 14:05:00|33065.35|33065.35|33086.03|33086.03|33090.79|33090.79|33065.35|33065.35|0
1614003000000|2021-02-22 14:10:00|33093.89|33093.89|33072.16|33072.16|33093.89|33093.89|33070.29|33070.29|0
1614003300000|2021-02-22 14:15:00|33080.02|33080.02|33107.76|33107.76|33107.76|33107.76|33076.32|33076.32|0
1614003600000|2021-02-22 14:20:00|33106.52|33106.52|33014.05|33014.05|33109.01|33109.01|32998.33|32998.33|0
1614003900000|2021-02-22 14:25:00|33021.91|33021.91|33053.37|33053.37|33053.37|33053.37|33019.43|33019.43|0
1614004200000|2021-02-22 14:30:00|33052.76|33052.76|33048.02|33048.02|33069.11|33069.11|33008.08|33008.08|0
1614004500000|2021-02-22 14:35:00|33055.88|33055.88|33046.45|33046.45|33079.46|33079.46|33046.16|33046.16|0
1614004800000|2021-02-22 14:40:00|33054.31|33054.31|33093.94|33093.94|33094.56|33094.56|33045.54|33045.54|0
1614005100000|2021-02-22 14:45:00|33101.8|33101.8|33119.06|33119.06|33126.3|33126.3|33070.36|33070.36|0
1614005400000|2021-02-22 14:50:00|33126.92|33126.92|33066.74|33066.74|33134.78|33134.78|33046.68|33046.68|0
1614005700000|2021-02-22 14:55:00|33067.98|33067.98|33002.19|33002.19|33067.98|33067.98|32985.23|32985.23|0
1614006000000|2021-02-22 15:00:00|33010.06|33010.06|32976.13|32976.13|33025.78|33025.78|32976.13|32976.13|0
1614006300000|2021-02-22 15:05:00|32977.99|32977.99|32948.41|32948.41|32979.23|32979.23|32940.55|32940.55|0
1614006600000|2021-02-22 15:10:00|32956.27|32956.27|32940.59|32940.59|32956.27|32956.27|32924.86|32924.86|0
1614006900000|2021-02-22 15:15:00|32932.72|32932.72|32916.38|32916.38|32939.35|32939.35|32907.28|32907.28|0
1614007200000|2021-02-22 15:20:00|32932.1|32932.1|32925.48|32925.48|32933.35|32933.35|32909.14|32909.14|0
1614007500000|2021-02-22 15:25:00|32917.62|32917.62|32901.9|32901.9|32932.1|32932.1|32885.56|32885.56|0
1614007800000|2021-02-22 15:30:00|32909.76|32909.76|32912.24|32912.24|32926.72|32926.72|32909.76|32909.76|0
1614008100000|2021-02-22 15:35:00|32920.1|32920.1|32939.55|32939.55|32939.55|32939.55|32914.1|32914.1|0
1614008400000|2021-02-22 15:40:00|32931.69|32931.69|32924.42|32924.42|32965.57|32965.57|32909.94|32909.94|0
1614008700000|2021-02-22 15:45:00|32923.8|32923.8|32909.95|32909.95|32940.76|32940.76|32909.95|32909.95|0
1614009000000|2021-02-22 15:50:00|32910.57|32910.57|32908.43|32908.43|32918.43|32918.43|32886.37|32886.37|0
1614009300000|2021-02-22 15:55:00|32900.57|32900.57|32932.35|32932.35|32939.59|32939.59|32883.61|32883.61|0
1614009600000|2021-02-22 16:00:00|32931.73|32931.73|32929.93|32929.93|32947.78|32947.78|32914.21|32914.21|0
1614009900000|2021-02-22 16:05:00|32922.07|32922.07|32925.17|32925.17|32933.65|32933.65|32914.21|32914.21|0
1614010200000|2021-02-22 16:10:00|32933.03|32933.03|32925.47|32925.47|32933.03|32933.03|32886.78|32886.78|0
1614010500000|2021-02-22 16:15:00|32917.61|32917.61|32934.55|32934.55|32943.04|32943.04|32909.13|32909.13|0
1614010800000|2021-02-22 16:20:00|32942.41|32942.41|32919.12|32919.12|32942.74|32942.74|32910.64|32910.64|0
1614011100000|2021-02-22 16:25:00|32918.83|32918.83|32898.04|32898.04|32936.12|32936.12|32889.56|32889.56|0
1614068100000|2021-02-23 08:15:00|33084.92|33084.92|32945.48|32945.48|33084.92|33084.92|32945.48|32945.48|0
1614068400000|2021-02-23 08:20:00|32929.76|32929.76|32952.76|32952.76|32976.35|32976.35|32921.32|32921.32|0
1614068700000|2021-02-23 08:25:00|32950.33|32950.33|32890.34|32890.34|32958.19|32958.19|32890.34|32890.34|0
1614069000000|2021-02-23 08:30:00|32882.48|32882.48|32810.51|32810.51|32882.48|32882.48|32794.79|32794.79|0
1614069300000|2021-02-23 08:35:00|32802.65|32802.65|32774.93|32774.93|32828.09|32828.09|32747|32747|0
1614069600000|2021-02-23 08:40:00|32773.06|32773.06|32831.8|32831.8|32839.66|32839.66|32771.2|32771.2|0
1614069900000|2021-02-23 08:45:00|32832.42|32832.42|32838.42|32838.42|32853.53|32853.53|32807.6|32807.6|0
1614070200000|2021-02-23 08:50:00|32854.14|32854.14|32747.61|32747.61|32854.14|32854.14|32747.61|32747.61|0
1614070500000|2021-02-23 08:55:00|32739.75|32739.75|32777.51|32777.51|32785.97|32785.97|32739.75|32739.75|0
1614070800000|2021-02-23 09:00:00|32769.65|32769.65|32700.15|32700.15|32783.05|32783.05|32700.15|32700.15|0
1614071100000|2021-02-23 09:05:00|32698.91|32698.91|32723.1|32723.1|32730.34|32730.34|32698.91|32698.91|0
1614071400000|2021-02-23 09:10:00|32730.96|32730.96|32726.34|32726.34|32731.57|32731.57|32711.23|32711.23|0
1614071700000|2021-02-23 09:15:00|32734.2|32734.2|32806.19|32806.19|32806.19|32806.19|32734.2|32734.2|0
1614072000000|2021-02-23 09:20:00|32798.33|32798.33|32792.92|32792.92|32808.65|32808.65|32781.99|32781.99|0
1614072300000|2021-02-23 09:25:00|32785.06|32785.06|32734.8|32734.8|32791.06|32791.06|32734.8|32734.8|0
1614072600000|2021-02-23 09:30:00|32750.52|32750.52|32770.73|32770.73|32774.72|32774.72|32734.8|32734.8|0
1614072900000|2021-02-23 09:35:00|32778.6|32778.6|32861.55|32861.55|32861.55|32861.55|32778.6|32778.6|0
1614073200000|2021-02-23 09:40:00|32860.93|32860.93|32878.48|32878.48|32886.36|32886.36|32846.45|32846.45|0
1614073500000|2021-02-23 09:45:00|32879.72|32879.72|32877.53|32877.53|32895.45|32895.45|32859.95|32859.95|0
1614073800000|2021-02-23 09:50:00|32878.15|32878.15|32850.44|32850.44|32911.46|32911.46|32850.44|32850.44|0
1614074100000|2021-02-23 09:55:00|32842.58|32842.58|32858.31|32858.31|32859.55|32859.55|32827.48|32827.48|0
1614074400000|2021-02-23 10:00:00|32850.44|32850.44|32859.55|32859.55|32884.99|32884.99|32843.2|32843.2|0
1614074700000|2021-02-23 10:05:00|32851.69|32851.69|32840.13|32840.13|32867.41|32867.41|32832.27|32832.27|0
1614075000000|2021-02-23 10:10:00|32832.27|32832.27|32814.65|32814.65|32840.13|32840.13|32792.34|32792.34|0
1614075300000|2021-02-23 10:15:00|32806.79|32806.79|32865.98|32865.98|32884.17|32884.17|32795.82|32795.82|0
1614075600000|2021-02-23 10:20:00|32864.76|32864.76|32940.85|32940.85|32949.95|32949.95|32864.16|32864.16|0
1614075900000|2021-02-23 10:25:00|32932.99|32932.99|32937.8|32937.8|32948.09|32948.09|32897.89|32897.89|0
1614076200000|2021-02-23 10:30:00|32938.42|32938.42|32927.17|32927.17|32938.42|32938.42|32864.9|32864.9|0
1614076500000|2021-02-23 10:35:00|32927.78|32927.78|32932.89|32932.89|32935.93|32935.93|32888.18|32888.18|0
1614076800000|2021-02-23 10:40:00|32925.03|32925.03|32944.89|32944.89|32944.89|32944.89|32906.83|32906.83|0
1614077100000|2021-02-23 10:45:00|32960.61|32960.61|33059.89|33059.89|33059.89|33059.89|32943.03|32943.03|0
1614077400000|2021-02-23 10:50:00|33052.03|33052.03|33025.72|33025.72|33065.35|33065.35|33025.72|33025.72|0
1614077700000|2021-02-23 10:55:00|33027.59|33027.59|33074.14|33074.14|33074.14|33074.14|33027.59|33027.59|0
1614078000000|2021-02-23 11:00:00|33066.28|33066.28|32989.53|32989.53|33066.28|33066.28|32981.05|32981.05|0
1614078300000|2021-02-23 11:05:00|32973.81|32973.81|32995.52|32995.52|33011.24|33011.24|32973.81|32973.81|0
1614078600000|2021-02-23 11:10:00|33003.38|33003.38|33001.08|33001.08|33013.72|33013.72|32988.9|32988.9|0
1614078900000|2021-02-23 11:15:00|33008.94|33008.94|32997.38|32997.38|33008.94|33008.94|32997.38|32997.38|0
1614079200000|2021-02-23 11:20:00|32998|32998|33004.62|33004.62|33020.97|33020.97|32998|32998|0
1614079500000|2021-02-23 11:25:00|32988.9|32988.9|33013.12|33013.12|33020.98|33020.98|32987.69|32987.69|0
1614079800000|2021-02-23 11:30:00|33005.26|33005.26|32997.4|32997.4|33005.26|33005.26|32996.15|32996.15|0
1614080100000|2021-02-23 11:35:00|33005.26|33005.26|33008.98|33008.98|33024.7|33024.7|33001.12|33001.12|0
1614080400000|2021-02-23 11:40:00|33001.12|33001.12|32991.38|32991.38|33006.48|33006.48|32990.76|32990.76|0
1614080700000|2021-02-23 11:45:00|32999.24|32999.24|32937.6|32937.6|32999.24|32999.24|32937.6|32937.6|0
1614081000000|2021-02-23 11:50:00|32945.46|32945.46|32920.05|32920.05|32955.18|32955.18|32913.41|32913.41|0
1614081300000|2021-02-23 11:55:00|32912.19|32912.19|32926.67|32926.67|32934.53|32934.53|32911.57|32911.57|0
1614081600000|2021-02-23 12:00:00|32942.4|32942.4|32974.47|32974.47|32982.33|32982.33|32942.4|32942.4|0
1614081900000|2021-02-23 12:05:00|32975.09|32975.09|33005.92|33005.92|33005.92|33005.92|32975.09|32975.09|0
1614082200000|2021-02-23 12:10:00|33006.54|33006.54|33034.46|33034.46|33034.46|33034.46|33006.54|33006.54|0
1614082500000|2021-02-23 12:15:00|33033.84|33033.84|33050.14|33050.14|33057.4|33057.4|33032.6|33032.6|0
1614082800000|2021-02-23 12:20:00|33050.76|33050.76|33037.52|33037.52|33058.62|33058.62|33003.6|33003.6|0
1614083100000|2021-02-23 12:25:00|33045.38|33045.38|33061.73|33061.73|33085.31|33085.31|33036.9|33036.9|0
1614083400000|2021-02-23 12:30:00|33053.87|33053.87|33078.68|33078.68|33087.78|33087.78|33048.49|33048.49|0
1614083700000|2021-02-23 12:35:00|33079.3|33079.3|33079.3|33079.3|33088.4|33088.4|33064.19|33064.19|0
1614084000000|2021-02-23 12:40:00|33079.92|33079.92|33135.31|33135.31|33135.31|33135.31|33079.92|33079.92|0
1614084300000|2021-02-23 12:45:00|33143.17|33143.17|33126.22|33126.22|33166.76|33166.76|33126.21|33126.21|0
1614084600000|2021-02-23 12:50:00|33128.7|33128.7|33116.69|33116.69|33137.19|33137.19|33114.22|33114.22|0
1614084900000|2021-02-23 12:55:00|33116.07|33116.07|33108.18|33108.18|33116.68|33116.68|33100.96|33100.96|0
1614085200000|2021-02-23 13:00:00|33100.32|33100.32|33149.63|33149.63|33149.63|33149.63|33092.46|33092.46|0
1614085500000|2021-02-23 13:05:00|33165.35|33165.35|33140.54|33140.54|33172.59|33172.59|33132.68|33132.68|0
1614085800000|2021-02-23 13:10:00|33132.68|33132.68|33122.96|33122.96|33133.3|33133.3|33099.99|33099.99|0
1614086100000|2021-02-23 13:15:00|33121.72|33121.72|33094.41|33094.41|33130.2|33130.2|33094.41|33094.41|0
1614086400000|2021-02-23 13:20:00|33095.65|33095.65|33094.4|33094.4|33112.6|33112.6|33094.4|33094.4|0
1614086700000|2021-02-23 13:25:00|33095.64|33095.64|33105.97|33105.97|33154.37|33154.37|33095.64|33095.64|0
1614087000000|2021-02-23 13:30:00|33105.36|33105.36|33185.57|33185.57|33192.48|33192.48|33105.36|33105.36|0
1614087300000|2021-02-23 13:35:00|33177.7|33177.7|33161.38|33161.38|33185.57|33185.57|33153.51|33153.51|0
1614087600000|2021-02-23 13:40:00|33153.51|33153.51|33136.25|33136.25|33161.07|33161.07|33136.25|33136.25|0
1614087900000|2021-02-23 13:45:00|33135.63|33135.63|33114.49|33114.49|33144.7|33144.7|33114.49|33114.49|0
1614088200000|2021-02-23 13:50:00|33106.63|33106.63|33100.61|33100.61|33131.44|33131.44|33092.75|33092.75|0
1614088500000|2021-02-23 13:55:00|33099.37|33099.37|33077.36|33077.36|33109.42|33109.42|33070.12|33070.12|0
1614088800000|2021-02-23 14:00:00|33061.64|33061.64|33118.5|33118.5|33118.5|33118.5|33061.64|33061.64|0
1614089100000|2021-02-23 14:05:00|33110.64|33110.64|33103.74|33103.74|33114.93|33114.93|33085.88|33085.88|0
1614089400000|2021-02-23 14:10:00|33111.6|33111.6|33082.03|33082.03|33112.25|33112.25|33063.22|33063.22|0
1614089700000|2021-02-23 14:15:00|33081.43|33081.43|33079.56|33079.56|33104.39|33104.39|33079.56|33079.56|0
1614090000000|2021-02-23 14:20:00|33071.7|33071.7|33064.46|33064.46|33080.18|33080.18|33061.36|33061.36|0
1614090300000|2021-02-23 14:25:00|33072.32|33072.32|33087.41|33087.41|33103.15|33103.15|33072.32|33072.32|0
1614090600000|2021-02-23 14:30:00|33086.79|33086.79|33223.5|33223.5|33224.74|33224.74|33085.55|33085.55|0
1614090900000|2021-02-23 14:35:00|33222.88|33222.88|33223.33|33223.33|33250.59|33250.59|33211.91|33211.91|0
1614091200000|2021-02-23 14:40:00|33222.71|33222.71|33300.51|33300.51|33303.61|33303.61|33221.48|33221.48|0
1614091500000|2021-02-23 14:45:00|33292.64|33292.64|33270.76|33270.76|33345.22|33345.22|33237.64|33237.64|0
1614091800000|2021-02-23 14:50:00|33268.28|33268.28|33267.43|33267.43|33291.01|33291.01|33239.95|33239.95|0
1614092100000|2021-02-23 14:55:00|33275.29|33275.29|33301.53|33301.53|33301.53|33301.53|33236.61|33236.61|0
1614092400000|2021-02-23 15:00:00|33302.75|33302.75|33317.58|33317.58|33317.58|33317.58|33229.52|33229.52|0
1614092700000|2021-02-23 15:05:00|33309.72|33309.72|33329.76|33329.76|33329.76|33329.76|33295.21|33295.21|0
1614093000000|2021-02-23 15:10:00|33329.14|33329.14|33352.72|33352.72|33376.3|33376.3|33305.56|33305.56|0
1614093300000|2021-02-23 15:15:00|33351.48|33351.48|33371.55|33371.55|33382.93|33382.93|33343.62|33343.62|0
1614093600000|2021-02-23 15:20:00|33363.68|33363.68|33392.2|33392.2|33392.2|33392.2|33325|33325|0
1614093900000|2021-02-23 15:25:00|33384.34|33384.34|33437.08|33437.08|33437.08|33437.08|33345.04|33345.04|0
1614094200000|2021-02-23 15:30:00|33429.22|33429.22|33505.99|33505.99|33529.57|33529.57|33428.6|33428.6|0
1614094500000|2021-02-23 15:35:00|33505.37|33505.37|33528.66|33528.66|33534.33|33534.33|33485.93|33485.93|0
1614094800000|2021-02-23 15:40:00|33536.52|33536.52|33538.17|33538.17|33554.51|33554.51|33511.08|33511.08|0
1614095100000|2021-02-23 15:45:00|33530.31|33530.31|33492.51|33492.51|33533.07|33533.07|33484.03|33484.03|0
1614095400000|2021-02-23 15:50:00|33500.37|33500.37|33507.02|33507.02|33515.5|33515.5|33482.81|33482.81|0
1614095700000|2021-02-23 15:55:00|33506.4|33506.4|33502.85|33502.85|33515.5|33515.5|33490.67|33490.67|0
1614096000000|2021-02-23 16:00:00|33503.47|33503.47|33528.62|33528.62|33544.35|33544.35|33502.85|33502.85|0
1614096300000|2021-02-23 16:05:00|33529.24|33529.24|33537.72|33537.72|33561.31|33561.31|33520.14|33520.14|0
1614096600000|2021-02-23 16:10:00|33529.86|33529.86|33541.96|33541.96|33546.21|33546.21|33525.61|33525.61|0
1614096900000|2021-02-23 16:15:00|33541.34|33541.34|33532.23|33532.23|33574.02|33574.02|33530.99|33530.99|0
1614097200000|2021-02-23 16:20:00|33533.45|33533.45|33550.38|33550.38|33550.38|33550.38|33524.95|33524.95|0
1614097500000|2021-02-23 16:25:00|33551.01|33551.01|33576.4|33576.4|33592.79|33592.79|33550.99|33550.99|0
1614154500000|2021-02-24 08:15:00|33289.54|33289.54|33296.16|33296.16|33319.13|33319.13|33236.79|33236.79|0
1614154800000|2021-02-24 08:20:00|33280.44|33280.44|33233.69|33233.69|33280.44|33280.44|33233.69|33233.69|0
1614155100000|2021-02-24 08:25:00|33235.55|33235.55|33179.58|33179.58|33235.55|33235.55|33148.13|33148.13|0
1614155400000|2021-02-24 08:30:00|33187.44|33187.44|33219.41|33219.41|33239.89|33239.89|33187.44|33187.44|0
1614155700000|2021-02-24 08:35:00|33227.27|33227.27|33138.94|33138.94|33228.51|33228.51|33131.08|33131.08|0
1614156000000|2021-02-24 08:40:00|33146.8|33146.8|33098.41|33098.41|33146.8|33146.8|33098.41|33098.41|0
1614156300000|2021-02-24 08:45:00|33099.65|33099.65|33113.98|33113.98|33123.85|33123.85|33069.28|33069.28|0
1614156600000|2021-02-24 08:50:00|33114.6|33114.6|33118.96|33118.96|33125.58|33125.58|33098.27|33098.27|0
1614156900000|2021-02-24 08:55:00|33117.72|33117.72|33179.98|33179.98|33179.98|33179.98|33117.72|33117.72|0
1614157200000|2021-02-24 09:00:00|33187.85|33187.85|33187.39|33187.39|33189.09|33189.09|33146.84|33146.84|0
1614157500000|2021-02-24 09:05:00|33195.25|33195.25|33192.77|33192.77|33195.25|33195.25|33174.56|33174.56|0
1614157800000|2021-02-24 09:10:00|33200.63|33200.63|33152.86|33152.86|33232.07|33232.07|33152.86|33152.86|0
1614158100000|2021-02-24 09:15:00|33160.72|33160.72|33226.09|33226.09|33226.09|33226.09|33160.72|33160.72|0
1614158400000|2021-02-24 09:20:00|33233.95|33233.95|33239.53|33239.53|33260.01|33260.01|33206.22|33206.22|0
1614158700000|2021-02-24 09:25:00|33231.67|33231.67|33250.49|33250.49|33268.69|33268.69|33223.81|33223.81|0
1614159000000|2021-02-24 09:30:00|33249.87|33249.87|33244.48|33244.48|33268.06|33268.06|33234.77|33234.77|0
1614159300000|2021-02-24 09:35:00|33236.62|33236.62|33297.64|33297.64|33298.88|33298.88|33228.76|33228.76|0
1614159600000|2021-02-24 09:40:00|33289.78|33289.78|33250.03|33250.03|33289.78|33289.78|33250.03|33250.03|0
1614159900000|2021-02-24 09:45:00|33250.64|33250.64|33296.58|33296.58|33299.06|33299.06|33250.02|33250.02|0
1614160200000|2021-02-24 09:50:00|33304.44|33304.44|33301.97|33301.97|33312.3|33312.3|33287.48|33287.48|0
1614160500000|2021-02-24 09:55:00|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33260.81|33260.81|0
1614160800000|2021-02-24 10:00:00|33303.83|33303.83|33358.83|33358.83|33381.19|33381.19|33302.59|33302.59|0
1614161100000|2021-02-24 10:05:00|33350.97|33350.97|33377.33|33377.33|33377.95|33377.95|33342.51|33342.51|0
1614161400000|2021-02-24 10:10:00|33369.47|33369.47|33361.59|33361.59|33370.71|33370.71|33353.75|33353.75|0
1614161700000|2021-02-24 10:15:00|33362.2|33362.2|33356.19|33356.19|33379.78|33379.78|33355.58|33355.58|0
1614162000000|2021-02-24 10:20:00|33355.57|33355.57|33327.84|33327.84|33355.57|33355.57|33327.84|33327.84|0
1614162300000|2021-02-24 10:25:00|33319.98|33319.98|33280.39|33280.39|33319.98|33319.98|33248.32|33248.32|0
1614162600000|2021-02-24 10:30:00|33256.81|33256.81|33271.33|33271.33|33279.17|33279.17|33246.5|33246.5|0
1614162900000|2021-02-24 10:35:00|33271.95|33271.95|33260.68|33260.68|33272.24|33272.24|33260.68|33260.68|0
1614163200000|2021-02-24 10:40:00|33252.82|33252.82|33162.63|33162.63|33252.82|33252.82|33162.63|33162.63|0
1614163500000|2021-02-24 10:45:00|33162.01|33162.01|33156.75|33156.75|33208.26|33208.26|33145.99|33145.99|0
1614163800000|2021-02-24 10:50:00|33148.89|33148.89|33115.01|33115.01|33149.21|33149.21|33108.39|33108.39|0
1614164100000|2021-02-24 10:55:00|33113.77|33113.77|33078.56|33078.56|33120.35|33120.35|33070.7|33070.7|0
1614164400000|2021-02-24 11:00:00|33070.7|33070.7|33044.64|33044.64|33070.7|33070.7|33037.4|33037.4|0
1614164700000|2021-02-24 11:05:00|33045.26|33045.26|33026.61|33026.61|33072.54|33072.54|33025.37|33025.37|0
1614165000000|2021-02-24 11:10:00|33034.47|33034.47|33045.43|33045.43|33053.92|33053.92|33026.61|33026.61|0
1614165300000|2021-02-24 11:15:00|33037.57|33037.57|33058.69|33058.69|33068.41|33068.41|33036.97|33036.97|0
1614165600000|2021-02-24 11:20:00|33057.45|33057.45|33064.67|33064.67|33064.67|33064.67|33031.38|33031.38|0
1614165900000|2021-02-24 11:25:00|33065.92|33065.92|33056.19|33056.19|33065.92|33065.92|33038.61|33038.61|0
1614166200000|2021-02-24 11:30:00|33057.43|33057.43|33036.74|33036.74|33057.43|33057.43|33036.74|33036.74|0
1614166500000|2021-02-24 11:35:00|33044.6|33044.6|33059.69|33059.69|33066.32|33066.32|33042.74|33042.74|0
1614166800000|2021-02-24 11:40:00|33067.55|33067.55|33092.37|33092.37|33108.09|33108.09|33067.55|33067.55|0
1614167100000|2021-02-24 11:45:00|33100.23|33100.23|33116.57|33116.57|33146.78|33146.78|33100.23|33100.23|0
1614167400000|2021-02-24 11:50:00|33108.71|33108.71|33083.42|33083.42|33108.71|33108.71|33081.56|33081.56|0
1614167700000|2021-02-24 11:55:00|33082.8|33082.8|33056.15|33056.15|33082.8|33082.8|33040.43|33040.43|0
1614168000000|2021-02-24 12:00:00|33056.77|33056.77|33056.79|33056.79|33080.99|33080.99|33041.06|33041.06|0
1614168300000|2021-02-24 12:05:00|33064.65|33064.65|33137.89|33137.89|33152.37|33152.37|33056.79|33056.79|0
1614168600000|2021-02-24 12:10:00|33145.75|33145.75|33224.36|33224.36|33224.36|33224.36|33144.51|33144.51|0
1614168900000|2021-02-24 12:15:00|33216.5|33216.5|33160.85|33160.85|33216.5|33216.5|33160.85|33160.85|0
1614169200000|2021-02-24 12:20:00|33160.23|33160.23|33137.31|33137.31|33160.23|33160.23|33104.59|33104.59|0
1614169500000|2021-02-24 12:25:00|33145.17|33145.17|33210.83|33210.83|33210.83|33210.83|33145.17|33145.17|0
1614169800000|2021-02-24 12:30:00|33202.97|33202.97|33203.58|33203.58|33212.07|33212.07|33188.47|33188.47|0
1614170100000|2021-02-24 12:35:00|33202.96|33202.96|33182.06|33182.06|33204.2|33204.2|33182.06|33182.06|0
1614170400000|2021-02-24 12:40:00|33178.13|33178.13|33186.94|33186.94|33209.29|33209.29|33177.51|33177.51|0
1614170700000|2021-02-24 12:45:00|33187.55|33187.55|33192.51|33192.51|33199.75|33199.75|33187.55|33187.55|0
1614171000000|2021-02-24 12:50:00|33200.37|33200.37|33184|33184|33208.23|33208.23|33175.54|33175.54|0
1614171300000|2021-02-24 12:55:00|33184.63|33184.63|33136.51|33136.51|33200.35|33200.35|33120.5|33120.5|0
1614171600000|2021-02-24 13:00:00|33137.12|33137.12|33119.55|33119.55|33138.36|33138.36|33119.55|33119.55|0
1614171900000|2021-02-24 13:05:00|33135.27|33135.27|33129.23|33129.23|33152.81|33152.81|33129.23|33129.23|0
1614172200000|2021-02-24 13:10:00|33126.75|33126.75|33127.03|33127.03|33137.98|33137.98|33119.79|33119.79|0
1614172500000|2021-02-24 13:15:00|33126.41|33126.41|33121.74|33121.74|33134.27|33134.27|33115.44|33115.44|0
1614172800000|2021-02-24 13:20:00|33119.88|33119.88|33091.82|33091.82|33121.74|33121.74|33076.1|33076.1|0
1614173100000|2021-02-24 13:25:00|33091.2|33091.2|33062.65|33062.65|33106.93|33106.93|33054.78|33054.78|0
1614173400000|2021-02-24 13:30:00|33062.03|33062.03|33036.99|33036.99|33062.03|33062.03|33036.99|33036.99|0
1614173700000|2021-02-24 13:35:00|33038.23|33038.23|33030.57|33030.57|33083.11|33083.11|33029.33|33029.33|0
1614174000000|2021-02-24 13:40:00|33022.71|33022.71|33005.14|33005.14|33022.71|33022.71|32990.66|32990.66|0
1614174300000|2021-02-24 13:45:00|32997.28|32997.28|32994.61|32994.61|33012.38|33012.38|32972.87|32972.87|0
1614174600000|2021-02-24 13:50:00|32986.75|32986.75|32988.62|32988.62|33006.8|33006.8|32986.75|32986.75|0
1614174900000|2021-02-24 13:55:00|32989.86|32989.86|32982.8|32982.8|32989.86|32989.86|32930.2|32930.2|0
1614175200000|2021-02-24 14:00:00|32974.94|32974.94|32972.01|32972.01|32984.63|32984.63|32968.29|32968.29|0
1614175500000|2021-02-24 14:05:00|32964.15|32964.15|32961.67|32961.67|32964.77|32964.77|32906.02|32906.02|0
1614175800000|2021-02-24 14:10:00|32945.95|32945.95|32978.65|32978.65|32978.65|32978.65|32944.72|32944.72|0
1614176100000|2021-02-24 14:15:00|32978.03|32978.03|32956.3|32956.3|32994.35|32994.35|32931.48|32931.48|0
1614176400000|2021-02-24 14:20:00|32955.06|32955.06|32873.65|32873.65|32955.06|32955.06|32849.48|32849.48|0
1614176700000|2021-02-24 14:25:00|32865.79|32865.79|32793.49|32793.49|32865.79|32865.79|32791.63|32791.63|0
1614177000000|2021-02-24 14:30:00|32794.11|32794.11|32870.41|32870.41|32907.28|32907.28|32794.11|32794.11|0
1614177300000|2021-02-24 14:35:00|32854.69|32854.69|32860.14|32860.14|32869.21|32869.21|32793.49|32793.49|0
1614177600000|2021-02-24 14:40:00|32868|32868|32885.57|32885.57|32885.57|32885.57|32851.04|32851.04|0
1614177900000|2021-02-24 14:45:00|32886.81|32886.81|32848.45|32848.45|32894.67|32894.67|32847.21|32847.21|0
1614178200000|2021-02-24 14:50:00|32847.21|32847.21|32825.9|32825.9|32861.69|32861.69|32802.95|32802.95|0
1614178500000|2021-02-24 14:55:00|32833.76|32833.76|32802.73|32802.73|32900.37|32900.37|32802.73|32802.73|0
1614178800000|2021-02-24 15:00:00|32794.87|32794.87|32897.35|32897.35|32897.35|32897.35|32779.15|32779.15|0
1614179100000|2021-02-24 15:05:00|32905.21|32905.21|32876.03|32876.03|32923.82|32923.82|32864.67|32864.67|0
1614179400000|2021-02-24 15:10:00|32883.9|32883.9|32993.85|32993.85|33017.43|33017.43|32883.9|32883.9|0
1614179700000|2021-02-24 15:15:00|33001.71|33001.71|33104.46|33104.46|33104.46|33104.46|32993.85|32993.85|0
1614180000000|2021-02-24 15:20:00|33112.32|33112.32|33043.14|33043.14|33121.42|33121.42|33042.81|33042.81|0
1614180300000|2021-02-24 15:25:00|33035.28|33035.28|32953.87|32953.87|33043.76|33043.76|32912.71|32912.71|0
1614180600000|2021-02-24 15:30:00|32961.73|32961.73|32880.01|32880.01|32969.59|32969.59|32880.01|32880.01|0
1614180900000|2021-02-24 15:35:00|32872.15|32872.15|32920.26|32920.26|32927.5|32927.5|32865.53|32865.53|0
1614181200000|2021-02-24 15:40:00|32912.4|32912.4|32947.7|32947.7|32955.56|32955.56|32894.2|32894.2|0
1614181500000|2021-02-24 15:45:00|32948.94|32948.94|32934.72|32934.72|32965.58|32965.58|32918.44|32918.44|0
1614181800000|2021-02-24 15:50:00|32942.58|32942.58|32957.67|32957.67|32957.67|32957.67|32918.39|32918.39|0
1614182100000|2021-02-24 15:55:00|32959.53|32959.53|32946.72|32946.72|32987.27|32987.27|32946.11|32946.11|0
1614182400000|2021-02-24 16:00:00|32947.34|32947.34|32960.29|32960.29|32987.9|32987.9|32946.72|32946.72|0
1614182700000|2021-02-24 16:05:00|32968.15|32968.15|32957.77|32957.77|32990.49|32990.49|32957.77|32957.77|0
1614183000000|2021-02-24 16:10:00|32958.38|32958.38|32998.91|32998.91|32999.53|32999.53|32958.38|32958.38|0
1614183300000|2021-02-24 16:15:00|32999.53|32999.53|33045.68|33045.68|33045.68|33045.68|32999.53|32999.53|0
1614183600000|2021-02-24 16:20:00|33046.9|33046.9|33019.16|33019.16|33048.13|33048.13|32999.72|32999.72|0
1614183900000|2021-02-24 16:25:00|33018.54|33018.54|32987.42|32987.42|33045.23|33045.23|32986.8|32986.8|0
1614240900000|2021-02-25 08:15:00|32958.77|32958.77|32872.35|32872.35|32965.59|32965.59|32848.77|32848.77|0
1614241200000|2021-02-25 08:20:00|32856.63|32856.63|32963.4|32963.4|32963.4|32963.4|32856.05|32856.05|0
1614241500000|2021-02-25 08:25:00|32955.54|32955.54|32948.28|32948.28|32969.69|32969.69|32925.97|32925.97|0
1614241800000|2021-02-25 08:30:00|32940.42|32940.42|32887.41|32887.41|32940.42|32940.42|32878.57|32878.57|0
1614242100000|2021-02-25 08:35:00|32888.66|32888.66|32855.34|32855.34|32890.52|32890.52|32836.11|32836.11|0
1614242400000|2021-02-25 08:40:00|32871.06|32871.06|32893.4|32893.4|32923.61|32923.61|32845.62|32845.62|0
1614242700000|2021-02-25 08:45:00|32885.54|32885.54|32823.29|32823.29|32886.78|32886.78|32823.29|32823.29|0
1614243000000|2021-02-25 08:50:00|32815.43|32815.43|32828.96|32828.96|32840.54|32840.54|32807.57|32807.57|0
1614243300000|2021-02-25 08:55:00|32829.58|32829.58|32777.4|32777.4|32839.3|32839.3|32748.49|32748.49|0
1614243600000|2021-02-25 09:00:00|32785.26|32785.26|32842.51|32842.51|32844.37|32844.37|32752.98|32752.98|0
1614243900000|2021-02-25 09:05:00|32843.13|32843.13|32865.07|32865.07|32872.93|32872.93|32826.17|32826.17|0
1614244200000|2021-02-25 09:10:00|32857.21|32857.21|32899|32899|32899|32899|32857.21|32857.21|0
1614244500000|2021-02-25 09:15:00|32903.34|32903.34|32904.91|32904.91|32920.01|32920.01|32871.6|32871.6|0
1614244800000|2021-02-25 09:20:00|32905.53|32905.53|32850.49|32850.49|32905.53|32905.53|32849.87|32849.87|0
1614245100000|2021-02-25 09:25:00|32852.35|32852.35|32840.78|32840.78|32852.35|32852.35|32803.32|32803.32|0
1614245400000|2021-02-25 09:30:00|32848.64|32848.64|32847.4|32847.4|32858.98|32858.98|32840.16|32840.16|0
1614245700000|2021-02-25 09:35:00|32855.26|32855.26|32831.06|32831.06|32855.26|32855.26|32814.1|32814.1|0
1614246000000|2021-02-25 09:40:00|32823.2|32823.2|32797.12|32797.12|32823.2|32823.2|32765.07|32765.07|0
1614246300000|2021-02-25 09:45:00|32796.5|32796.5|32821.45|32821.45|32854.76|32854.76|32780.45|32780.45|0
1614246600000|2021-02-25 09:50:00|32822.69|32822.69|32890.92|32890.92|32890.92|32890.92|32822.07|32822.07|0
1614246900000|2021-02-25 09:55:00|32891.21|32891.21|32946.87|32946.87|32946.87|32946.87|32889.97|32889.97|0
1614247200000|2021-02-25 10:00:00|32931.15|32931.15|32958.85|32958.85|32961.95|32961.95|32931.15|32931.15|0
1614247500000|2021-02-25 10:05:00|32950.98|32950.98|32975.16|32975.16|32975.16|32975.16|32950.98|32950.98|0
1614247800000|2021-02-25 10:10:00|32976.4|32976.4|32967.3|32967.3|32984.26|32984.26|32944.34|32944.34|0
1614248100000|2021-02-25 10:15:00|32967.92|32967.92|32986.12|32986.12|32992.12|32992.12|32966.68|32966.68|0
1614248400000|2021-02-25 10:20:00|32970.4|32970.4|33004.95|33004.95|33004.95|33004.95|32946.82|32946.82|0
1614248700000|2021-02-25 10:25:00|33005.57|33005.57|33000.19|33000.19|33031.92|33031.92|33000.19|33000.19|0
1614249000000|2021-02-25 10:30:00|32999.57|32999.57|33040.94|33040.94|33048.18|33048.18|32991.71|32991.71|0
1614249300000|2021-02-25 10:35:00|33048.8|33048.8|33033.33|33033.33|33064.52|33064.52|33029.35|33029.35|0
1614249600000|2021-02-25 10:40:00|33034.57|33034.57|32994.01|32994.01|33050.28|33050.28|32994.01|32994.01|0
1614249900000|2021-02-25 10:45:00|32992.77|32992.77|32948.5|32948.5|32992.77|32992.77|32947.26|32947.26|0
1614250200000|2021-02-25 10:50:00|32947.88|32947.88|32930.63|32930.63|32954.5|32954.5|32930.01|32930.01|0
1614250500000|2021-02-25 10:55:00|32931.25|32931.25|32937.26|32937.26|32945.74|32945.74|32930.02|32930.02|0
1614250800000|2021-02-25 11:00:00|32945.12|32945.12|32944.81|32944.81|32945.74|32945.74|32936.65|32936.65|0
1614251100000|2021-02-25 11:05:00|32952.67|32952.67|32942.96|32942.96|32959.29|32959.29|32935.1|32935.1|0
1614251400000|2021-02-25 11:10:00|32950.82|32950.82|32933.24|32933.24|32950.82|32950.82|32918.14|32918.14|0
1614251700000|2021-02-25 11:15:00|32917.52|32917.52|32882.35|32882.35|32917.52|32917.52|32882.35|32882.35|0
1614252000000|2021-02-25 11:20:00|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32865.39|32865.39|0
1614252300000|2021-02-25 11:25:00|32876.35|32876.35|32881.73|32881.73|32881.73|32881.73|32866.01|32866.01|0
1614252600000|2021-02-25 11:30:00|32881.11|32881.11|32884.01|32884.01|32884.63|32884.63|32868.91|32868.91|0
1614252900000|2021-02-25 11:35:00|32876.15|32876.15|32861.02|32861.02|32876.74|32876.74|32861.02|32861.02|0
1614253200000|2021-02-25 11:40:00|32861.64|32861.64|32841.78|32841.78|32869.5|32869.5|32841.78|32841.78|0
1614253500000|2021-02-25 11:45:00|32840.56|32840.56|32879.25|32879.25|32880.49|32880.49|32830.22|32830.22|0
1614253800000|2021-02-25 11:50:00|32871.39|32871.39|32870.15|32870.15|32878.01|32878.01|32855.67|32855.67|0
1614254100000|2021-02-25 11:55:00|32862.29|32862.29|32920.41|32920.41|32927.65|32927.65|32862.29|32862.29|0
1614254400000|2021-02-25 12:00:00|32904.69|32904.69|32896.83|32896.83|32904.69|32904.69|32881.11|32881.11|0
1614254700000|2021-02-25 12:05:00|32881.11|32881.11|32873.54|32873.54|32881.11|32881.11|32848.42|32848.42|0
1614255000000|2021-02-25 12:10:00|32881.4|32881.4|32850.58|32850.58|32881.4|32881.4|32849.34|32849.34|0
1614255300000|2021-02-25 12:15:00|32851.2|32851.2|32867.13|32867.13|32868.36|32868.36|32849.55|32849.55|0
1614255600000|2021-02-25 12:20:00|32875|32875|32898.58|32898.58|32898.58|32898.58|32874.38|32874.38|0
1614255900000|2021-02-25 12:25:00|32890.72|32890.72|32888.86|32888.86|32899.82|32899.82|32888.86|32888.86|0
1614256200000|2021-02-25 12:30:00|32890.07|32890.07|32905.79|32905.79|32905.79|32905.79|32890.07|32890.07|0
1614256500000|2021-02-25 12:35:00|32897.93|32897.93|32897.35|32897.35|32899.2|32899.2|32897.35|32897.35|0
1614256800000|2021-02-25 12:40:00|32897.97|32897.97|32873.77|32873.77|32897.97|32897.97|32865.91|32865.91|0
1614257100000|2021-02-25 12:45:00|32881.63|32881.63|32897.35|32897.35|32897.97|32897.97|32881.63|32881.63|0
1614257400000|2021-02-25 12:50:00|32881.63|32881.63|32902.73|32902.73|32919.07|32919.07|32881.63|32881.63|0
1614257700000|2021-02-25 12:55:00|32903.97|32903.97|32902.73|32902.73|32903.97|32903.97|32894.87|32894.87|0
1614258000000|2021-02-25 13:00:00|32903.97|32903.97|32851.22|32851.22|32903.97|32903.97|32851.22|32851.22|0
1614258300000|2021-02-25 13:05:00|32852.46|32852.46|32840.46|32840.46|32854.94|32854.94|32840.46|32840.46|0
1614258600000|2021-02-25 13:10:00|32839.84|32839.84|32876.42|32876.42|32880.39|32880.39|32839.84|32839.84|0
1614258900000|2021-02-25 13:15:00|32875.8|32875.8|32880.68|32880.68|32896.4|32896.4|32871.58|32871.58|0
1614259200000|2021-02-25 13:20:00|32880.06|32880.06|32861.85|32861.85|32880.06|32880.06|32855.85|32855.85|0
1614259500000|2021-02-25 13:25:00|32862.48|32862.48|32871.58|32871.58|32878.82|32878.82|32861.85|32861.85|0
1614259800000|2021-02-25 13:30:00|32870.34|32870.34|32841.94|32841.94|32886.06|32886.06|32834.08|32834.08|0
1614260100000|2021-02-25 13:35:00|32849.8|32849.8|32878.79|32878.79|32879.41|32879.41|32848.59|32848.59|0
1614260400000|2021-02-25 13:40:00|32863.07|32863.07|32902.37|32902.37|32918.1|32918.1|32863.07|32863.07|0
1614260700000|2021-02-25 13:45:00|32894.51|32894.51|32878.79|32878.79|32894.51|32894.51|32878.79|32878.79|0
1614261000000|2021-02-25 13:50:00|32870.93|32870.93|32861.83|32861.83|32870.93|32870.93|32846.11|32846.11|0
1614261300000|2021-02-25 13:55:00|32862.45|32862.45|32831.33|32831.33|32863.07|32863.07|32830.71|32830.71|0
1614261600000|2021-02-25 14:00:00|32815.61|32815.61|32829.18|32829.18|32829.18|32829.18|32812.84|32812.84|0
1614261900000|2021-02-25 14:05:00|32821.32|32821.32|32792.82|32792.82|32821.32|32821.32|32792.82|32792.82|0
1614262200000|2021-02-25 14:10:00|32792.2|32792.2|32781.45|32781.45|32801.92|32801.92|32775.85|32775.85|0
1614262500000|2021-02-25 14:15:00|32782.69|32782.69|32797.37|32797.37|32797.37|32797.37|32777.31|32777.31|0
1614262800000|2021-02-25 14:20:00|32797.99|32797.99|32834.4|32834.4|32838.54|32838.54|32797.99|32797.99|0
1614263100000|2021-02-25 14:25:00|32826.54|32826.54|32767.36|32767.36|32827.16|32827.16|32766.12|32766.12|0
1614263400000|2021-02-25 14:30:00|32767.98|32767.98|32823.22|32823.22|32831.7|32831.7|32760.75|32760.75|0
1614263700000|2021-02-25 14:35:00|32823.84|32823.84|32786.2|32786.2|32855.29|32855.29|32770.47|32770.47|0
1614264000000|2021-02-25 14:40:00|32786.82|32786.82|32822.8|32822.8|32866.45|32866.45|32778.34|32778.34|0
1614264300000|2021-02-25 14:45:00|32823.42|32823.42|32902.64|32902.64|32903.88|32903.88|32823.42|32823.42|0
1614264600000|2021-02-25 14:50:00|32894.78|32894.78|32836.32|32836.32|32915.88|32915.88|32836.32|32836.32|0
1614264900000|2021-02-25 14:55:00|32836.94|32836.94|32859.27|32859.27|32874.99|32874.99|32829.07|32829.07|0
1614265200000|2021-02-25 15:00:00|32858.65|32858.65|32872.51|32872.51|32883.46|32883.46|32850.79|32850.79|0
1614265500000|2021-02-25 15:05:00|32871.89|32871.89|32895.48|32895.48|32934.78|32934.78|32862.79|32862.79|0
1614265800000|2021-02-25 15:10:00|32896.72|32896.72|32882.23|32882.23|32907.06|32907.06|32849.55|32849.55|0
1614266100000|2021-02-25 15:15:00|32881.61|32881.61|32897.93|32897.93|32916.13|32916.13|32875.59|32875.59|0
1614266400000|2021-02-25 15:20:00|32899.17|32899.17|32908.27|32908.27|32914.89|32914.89|32882.83|32882.83|0
1614266700000|2021-02-25 15:25:00|32900.41|32900.41|32880.99|32880.99|32916.13|32916.13|32865.27|32865.27|0
1614267000000|2021-02-25 15:30:00|32882.23|32882.23|32845.2|32845.2|32882.23|32882.23|32820.39|32820.39|0
1614267300000|2021-02-25 15:35:00|32843.95|32843.95|32845.83|32845.83|32873.54|32873.54|32826.39|32826.39|0
1614267600000|2021-02-25 15:40:00|32847.07|32847.07|32942.2|32942.2|32942.2|32942.2|32823.49|32823.49|0
1614267900000|2021-02-25 15:45:00|32934.34|32934.34|32937.88|32937.88|32956.71|32956.71|32891.96|32891.96|0
1614268200000|2021-02-25 15:50:00|32938.5|32938.5|32987.54|32987.54|32987.54|32987.54|32895.49|32895.49|0
1614268500000|2021-02-25 15:55:00|32988.16|32988.16|32972.77|32972.77|33013.58|33013.58|32972.73|32972.73|0
1614268800000|2021-02-25 16:00:00|32972.15|32972.15|32935.92|32935.92|32972.15|32972.15|32932.84|32932.84|0
1614269100000|2021-02-25 16:05:00|32928.06|32928.06|32975.86|32975.86|32975.86|32975.86|32928.06|32928.06|0
1614269400000|2021-02-25 16:10:00|32983.72|32983.72|32952.93|32952.93|32983.72|32983.72|32944.12|32944.12|0
1614269700000|2021-02-25 16:15:00|32945.07|32945.07|32900.19|32900.19|32965.55|32965.55|32900.19|32900.19|0
1614270000000|2021-02-25 16:20:00|32915.91|32915.91|32897.37|32897.37|32916.53|32916.53|32894.89|32894.89|0
1614270300000|2021-02-25 16:25:00|32905.24|32905.24|32875.5|32875.5|32907.72|32907.72|32859.78|32859.78|0
1614327300000|2021-02-26 08:15:00|33084.76|33084.76|33193.37|33193.37|33221.13|33221.13|33032.02|33032.02|0
1614327600000|2021-02-26 08:20:00|33185.51|33185.51|33112.47|33112.47|33185.51|33185.51|33097.99|33097.99|0
1614327900000|2021-02-26 08:25:00|33104.61|33104.61|33047.1|33047.1|33143.92|33143.92|33032|33032|0
1614328200000|2021-02-26 08:30:00|33046.48|33046.48|33087.65|33087.65|33095.51|33095.51|33046.48|33046.48|0
1614328500000|2021-02-26 08:35:00|33071.93|33071.93|33046.48|33046.48|33088.89|33088.89|33029.52|33029.52|0
1614328800000|2021-02-26 08:40:00|33054.34|33054.34|33097.98|33097.98|33105.84|33105.84|33054.34|33054.34|0
1614329100000|2021-02-26 08:45:00|33082.26|33082.26|33035.13|33035.13|33091.98|33091.98|33026.61|33026.61|0
1614329400000|2021-02-26 08:50:00|33042.99|33042.99|33091.38|33091.38|33101.1|33101.1|33042.99|33042.99|0
1614329700000|2021-02-26 08:55:00|33099.24|33099.24|33107.49|33107.49|33117.84|33117.84|33088.28|33088.28|0
1614330000000|2021-02-26 09:00:00|33123.22|33123.22|33114.76|33114.76|33138.94|33138.94|33075.44|33075.44|0
1614330300000|2021-02-26 09:05:00|33122.62|33122.62|33176.46|33176.46|33184.94|33184.94|33114.18|33114.18|0
1614330600000|2021-02-26 09:10:00|33192.18|33192.18|33097.26|33097.26|33192.18|33192.18|33089.4|33089.4|0
1614330900000|2021-02-26 09:15:00|33097.55|33097.55|33050.99|33050.99|33105.41|33105.41|33019.55|33019.55|0
1614331200000|2021-02-26 09:20:00|33049.75|33049.75|33012.93|33012.93|33049.75|33049.75|32979.62|32979.62|0
1614331500000|2021-02-26 09:25:00|33005.07|33005.07|33025.05|33025.05|33042.01|33042.01|33004.45|33004.45|0
1614331800000|2021-02-26 09:30:00|33023.81|33023.81|32998.37|32998.37|33029.81|33029.81|32998.37|32998.37|0
1614332100000|2021-02-26 09:35:00|32999.61|32999.61|32978.5|32978.5|33001.47|33001.47|32970.02|32970.02|0
1614332400000|2021-02-26 09:40:00|32977.88|32977.88|33003.34|33003.34|33011.49|33011.49|32963.09|32963.09|0
1614332700000|2021-02-26 09:45:00|32995.48|32995.48|32949.56|32949.56|32996.1|32996.1|32949.56|32949.56|0
1614333000000|2021-02-26 09:50:00|32941.69|32941.69|32932.59|32932.59|32950.18|32950.18|32924.73|32924.73|0
1614333300000|2021-02-26 09:55:00|32948.31|32948.31|32970.24|32970.24|32985.96|32985.96|32948.31|32948.31|0
1614333600000|2021-02-26 10:00:00|32970.86|32970.86|32963.01|32963.01|32978.73|32978.73|32955.14|32955.14|0
1614333900000|2021-02-26 10:05:00|32955.15|32955.15|32961.14|32961.14|32962.38|32962.38|32944.81|32944.81|0
1614334200000|2021-02-26 10:10:00|32961.75|32961.75|32955.72|32955.72|32972.68|32972.68|32955.72|32955.72|0
1614334500000|2021-02-26 10:15:00|32963.58|32963.58|32996.59|32996.59|32996.59|32996.59|32962.67|32962.67|0
1614334800000|2021-02-26 10:20:00|33004.45|33004.45|33011.69|33011.69|33035.9|33035.9|32977.77|32977.77|0
1614335100000|2021-02-26 10:25:00|33011.07|33011.07|33018.32|33018.32|33018.94|33018.94|32995.35|32995.35|0
1614335400000|2021-02-26 10:30:00|33010.45|33010.45|33035.28|33035.28|33058.86|33058.86|33010.45|33010.45|0
1614335700000|2021-02-26 10:35:00|33037.14|33037.14|33037.76|33037.76|33045.62|33045.62|33037.14|33037.14|0
1614336000000|2021-02-26 10:40:00|33029.9|33029.9|33034.96|33034.96|33042.82|33042.82|33014.8|33014.8|0
1614336300000|2021-02-26 10:45:00|33027.1|33027.1|33051.29|33051.29|33051.29|33051.29|33025.24|33025.24|0
1614336600000|2021-02-26 10:50:00|33059.15|33059.15|33001.64|33001.64|33059.15|33059.15|33001.64|33001.64|0
1614336900000|2021-02-26 10:55:00|33009.5|33009.5|32961.75|32961.75|33033.73|33033.73|32961.75|32961.75|0
1614337200000|2021-02-26 11:00:00|32961.12|32961.12|32900.07|32900.07|33002.26|33002.26|32891.59|32891.59|0
1614337500000|2021-02-26 11:05:00|32892.21|32892.21|32903.3|32903.3|32903.3|32903.3|32868.34|32868.34|0
1614337800000|2021-02-26 11:10:00|32911.16|32911.16|32911.59|32911.59|32915.31|32915.31|32887.4|32887.4|0
1614338100000|2021-02-26 11:15:00|32910.35|32910.35|32890.91|32890.91|32910.97|32910.97|32858.84|32858.84|0
1614338400000|2021-02-26 11:20:00|32890.29|32890.29|32914.48|32914.48|32914.48|32914.48|32850.36|32850.36|0
1614338700000|2021-02-26 11:25:00|32922.34|32922.34|32889.03|32889.03|32922.34|32922.34|32879.31|32879.31|0
1614339000000|2021-02-26 11:30:00|32881.17|32881.17|32847.68|32847.68|32881.17|32881.17|32823.47|32823.47|0
1614339300000|2021-02-26 11:35:00|32863.4|32863.4|32869.27|32869.27|32870.97|32870.97|32821.49|32821.49|0
1614339600000|2021-02-26 11:40:00|32869.89|32869.89|32815.5|32815.5|32886.23|32886.23|32815.5|32815.5|0
1614339900000|2021-02-26 11:45:00|32823.36|32823.36|32781.93|32781.93|32846.04|32846.04|32766.21|32766.21|0
1614340200000|2021-02-26 11:50:00|32774.07|32774.07|32791.03|32791.03|32791.65|32791.65|32758.35|32758.35|0
1614340500000|2021-02-26 11:55:00|32783.17|32783.17|32749.65|32749.65|32800.54|32800.54|32749.65|32749.65|0
1614340800000|2021-02-26 12:00:00|32750.89|32750.89|32766.6|32766.6|32777.99|32777.99|32738.07|32738.07|0
1614341100000|2021-02-26 12:05:00|32758.74|32758.74|32737.69|32737.69|32763.08|32763.08|32733.91|32733.91|0
1614341400000|2021-02-26 12:10:00|32737.07|32737.07|32718.24|32718.24|32754.03|32754.03|32717|32717|0
1614341700000|2021-02-26 12:15:00|32733.97|32733.97|32766.99|32766.99|32791.2|32791.2|32733.35|32733.35|0
1614342000000|2021-02-26 12:20:00|32774.85|32774.85|32797.8|32797.8|32797.8|32797.8|32758.5|32758.5|0
1614342300000|2021-02-26 12:25:00|32789.94|32789.94|32768.85|32768.85|32792.42|32792.42|32759.74|32759.74|0
1614342600000|2021-02-26 12:30:00|32768.23|32768.23|32766.37|32766.37|32783.96|32783.96|32752.51|32752.51|0
1614342900000|2021-02-26 12:35:00|32767.61|32767.61|32734.31|32734.31|32774.85|32774.85|32717.35|32717.35|0
1614343200000|2021-02-26 12:40:00|32733.69|32733.69|32701.61|32701.61|32734.93|32734.93|32693.13|32693.13|0
1614343500000|2021-02-26 12:45:00|32709.47|32709.47|32677.55|32677.55|32709.47|32709.47|32668.45|32668.45|0
1614343800000|2021-02-26 12:50:00|32678.79|32678.79|32674.45|32674.45|32693.89|32693.89|32670.31|32670.31|0
1614344100000|2021-02-26 12:55:00|32666.59|32666.59|32650.03|32650.03|32676.1|32676.1|32640.93|32640.93|0
1614344400000|2021-02-26 13:00:00|32642.17|32642.17|32661.94|32661.94|32667.94|32667.94|32625.82|32625.82|0
1614344700000|2021-02-26 13:05:00|32662.23|32662.23|32689.53|32689.53|32690.15|32690.15|32654.37|32654.37|0
1614345000000|2021-02-26 13:10:00|32688.29|32688.29|32673.18|32673.18|32688.29|32688.29|32644.03|32644.03|0
1614345300000|2021-02-26 13:15:00|32681.04|32681.04|32667.79|32667.79|32688.9|32688.9|32641.1|32641.1|0
1614345600000|2021-02-26 13:20:00|32675.65|32675.65|32679.96|32679.96|32710.79|32710.79|32675.65|32675.65|0
1614345900000|2021-02-26 13:25:00|32678.72|32678.72|32680.53|32680.53|32696.28|32696.28|32646.04|32646.04|0
1614346200000|2021-02-26 13:30:00|32681.14|32681.14|32740.78|32740.78|32740.8|32740.8|32674.16|32674.16|0
1614346500000|2021-02-26 13:35:00|32740.16|32740.16|32695.59|32695.59|32740.16|32740.16|32687.14|32687.14|0
1614346800000|2021-02-26 13:40:00|32696.21|32696.21|32679.23|32679.23|32706.56|32706.56|32649.02|32649.02|0
1614347100000|2021-02-26 13:45:00|32687.09|32687.09|32652.47|32652.47|32689.57|32689.57|32643.97|32643.97|0
1614347400000|2021-02-26 13:50:00|32651.85|32651.85|32639.54|32639.54|32653.09|32653.09|32619.49|32619.49|0
1614347700000|2021-02-26 13:55:00|32638.92|32638.92|32676.88|32676.88|32684.74|32684.74|32630.15|32630.15|0
1614348000000|2021-02-26 14:00:00|32678.12|32678.12|32609.6|32609.6|32678.12|32678.12|32609.6|32609.6|0
1614348300000|2021-02-26 14:05:00|32610.84|32610.84|32561.53|32561.53|32618.7|32618.7|32553.04|32553.04|0
1614348600000|2021-02-26 14:10:00|32562.15|32562.15|32547.04|32547.04|32579.11|32579.11|32537.94|32537.94|0
1614348900000|2021-02-26 14:15:00|32550.98|32550.98|32527.93|32527.93|32554.91|32554.91|32527.93|32527.93|0
1614349200000|2021-02-26 14:20:00|32529.17|32529.17|32478.49|32478.49|32531.65|32531.65|32444.56|32444.56|0
1614349500000|2021-02-26 14:25:00|32487.59|32487.59|32529.36|32529.36|32529.36|32529.36|32467.08|32467.08|0
1614349800000|2021-02-26 14:30:00|32521.5|32521.5|32394.03|32394.03|32521.5|32521.5|32375.41|32375.41|0
1614350100000|2021-02-26 14:35:00|32386.17|32386.17|32460.64|32460.64|32460.64|32460.64|32385.55|32385.55|0
1614350400000|2021-02-26 14:40:00|32459.4|32459.4|32427.94|32427.94|32498.08|32498.08|32427.94|32427.94|0
1614350700000|2021-02-26 14:45:00|32420.08|32420.08|32372.59|32372.59|32431.03|32431.03|32348.38|32348.38|0
1614351000000|2021-02-26 14:50:00|32371.34|32371.34|32477.68|32477.68|32485.54|32485.54|32355.62|32355.62|0
1614351300000|2021-02-26 14:55:00|32485.54|32485.54|32470.42|32470.42|32490.31|32490.31|32435.9|32435.9|0
1614351600000|2021-02-26 15:00:00|32486.14|32486.14|32519.48|32519.48|32541.78|32541.78|32484.93|32484.93|0
1614351900000|2021-02-26 15:05:00|32511.61|32511.61|32526.94|32526.94|32559.4|32559.4|32507.29|32507.29|0
1614352200000|2021-02-26 15:10:00|32525.08|32525.08|32496.34|32496.34|32531.49|32531.49|32479.36|32479.36|0
1614352500000|2021-02-26 15:15:00|32488.48|32488.48|32492.6|32492.6|32499.84|32499.84|32448.55|32448.55|0
1614352800000|2021-02-26 15:20:00|32494.46|32494.46|32449.56|32449.56|32525.91|32525.91|32449.56|32449.56|0
1614353100000|2021-02-26 15:25:00|32450.17|32450.17|32358.17|32358.17|32452.06|32452.06|32350.31|32350.31|0
1614353400000|2021-02-26 15:30:00|32366.03|32366.03|32361.9|32361.9|32425.4|32425.4|32358.79|32358.79|0
1614353700000|2021-02-26 15:35:00|32369.76|32369.76|32330.01|32330.01|32401.81|32401.81|32296.09|32296.09|0
1614354000000|2021-02-26 15:40:00|32329.39|32329.39|32346.34|32346.34|32346.34|32346.34|32288.84|32288.84|0
1614354300000|2021-02-26 15:45:00|32354.2|32354.2|32396.91|32396.91|32404.15|32404.15|32322.76|32322.76|0
1614354600000|2021-02-26 15:50:00|32389.05|32389.05|32347.25|32347.25|32389.05|32389.05|32325.96|32325.96|0
1614354900000|2021-02-26 15:55:00|32339.39|32339.39|32356.77|32356.77|32358.01|32358.01|32302.99|32302.99|0
1614355200000|2021-02-26 16:00:00|32357.39|32357.39|32342.32|32342.32|32366.49|32366.49|32288.34|32288.34|0
1614355500000|2021-02-26 16:05:00|32350.18|32350.18|32332.18|32332.18|32384.12|32384.12|32325.56|32325.56|0
1614355800000|2021-02-26 16:10:00|32340.04|32340.04|32312.14|32312.14|32343.57|32343.57|32303.04|32303.04|0
1614356100000|2021-02-26 16:15:00|32320|32320|32247.97|32247.97|32321.22|32321.22|32231.01|32231.01|0
1614356400000|2021-02-26 16:20:00|32248.59|32248.59|32190.23|32190.23|32248.59|32248.59|32157.49|32157.49|0
1614356700000|2021-02-26 16:25:00|32191.47|32191.47|32107.38|32107.38|32224.15|32224.15|32099.83|32099.83|0
1614586500000|2021-03-01 08:15:00|32401.2|32401.2|32412.32|32412.32|32453.48|32453.48|32387.34|32387.34|0
1614586800000|2021-03-01 08:20:00|32428.04|32428.04|32500.46|32500.46|32529.46|32529.46|32412.32|32412.32|0
1614587100000|2021-03-01 08:25:00|32492.6|32492.6|32530|32530|32537.24|32537.24|32490.7|32490.7|0
1614587400000|2021-03-01 08:30:00|32528.76|32528.76|32511.8|32511.8|32528.76|32528.76|32488.22|32488.22|0
1614587700000|2021-03-01 08:35:00|32503.32|32503.32|32547.84|32547.84|32547.84|32547.84|32503.32|32503.32|0
1614588000000|2021-03-01 08:40:00|32539.98|32539.98|32566.78|32566.78|32570.79|32570.79|32538.74|32538.74|0
1614588300000|2021-03-01 08:45:00|32558.91|32558.91|32627.87|32627.87|32636.34|32636.34|32558.91|32558.91|0
1614588600000|2021-03-01 08:50:00|32627.26|32627.26|32620.99|32620.99|32636.72|32636.72|32620.63|32620.63|0
1614588900000|2021-03-01 08:55:00|32628.86|32628.86|32627.02|32627.02|32634.88|32634.88|32611.3|32611.3|0
1614589200000|2021-03-01 09:00:00|32634.88|32634.88|32532.69|32532.69|32635.5|32635.5|32532.69|32532.69|0
1614589500000|2021-03-01 09:05:00|32540.55|32540.55|32586.48|32586.48|32586.48|32586.48|32540.55|32540.55|0
1614589800000|2021-03-01 09:10:00|32587.1|32587.1|32618.54|32618.54|32635.5|32635.5|32580.48|32580.48|0
1614590100000|2021-03-01 09:15:00|32610.68|32610.68|32633.64|32633.64|32633.64|32633.64|32586.48|32586.48|0
1614590400000|2021-03-01 09:20:00|32633.02|32633.02|32585.24|32585.24|32648.74|32648.74|32575.51|32575.51|0
1614590700000|2021-03-01 09:25:00|32577.37|32577.37|32562.53|32562.53|32577.37|32577.37|32545.31|32545.31|0
1614591000000|2021-03-01 09:30:00|32554.66|32554.66|32530.45|32530.45|32570.36|32570.36|32530.45|32530.45|0
1614591300000|2021-03-01 09:35:00|32531.07|32531.07|32561.28|32561.28|32569.15|32569.15|32530.45|32530.45|0
1614591600000|2021-03-01 09:40:00|32558.8|32558.8|32573.91|32573.91|32573.91|32573.91|32534.6|32534.6|0
1614591900000|2021-03-01 09:45:00|32566.04|32566.04|32534.31|32534.31|32566.04|32566.04|32534.31|32534.31|0
1614592200000|2021-03-01 09:50:00|32534.93|32534.93|32558.5|32558.5|32558.5|32558.5|32534.31|32534.31|0
1614592500000|2021-03-01 09:55:00|32557.88|32557.88|32570.7|32570.7|32585.18|32585.18|32557.26|32557.26|0
1614592800000|2021-03-01 10:00:00|32578.56|32578.56|32535.12|32535.12|32578.56|32578.56|32533.88|32533.88|0
1614593100000|2021-03-01 10:05:00|32527.26|32527.26|32527.25|32527.25|32535.12|32535.12|32511.54|32511.54|0
1614593400000|2021-03-01 10:10:00|32519.38|32519.38|32565.32|32565.32|32565.32|32565.32|32517.54|32517.54|0
1614593700000|2021-03-01 10:15:00|32557.46|32557.46|32581.46|32581.46|32593.04|32593.04|32556.22|32556.22|0
1614594000000|2021-03-01 10:20:00|32582.7|32582.7|32602.15|32602.15|32613.53|32613.53|32566.98|32566.98|0
1614594300000|2021-03-01 10:25:00|32602.77|32602.77|32596.15|32596.15|32611.87|32611.87|32587.04|32587.04|0
1614594600000|2021-03-01 10:30:00|32588.29|32588.29|32563.47|32563.47|32588.3|32588.3|32563.47|32563.47|0
1614594900000|2021-03-01 10:35:00|32561.61|32561.61|32546.84|32546.84|32562.85|32562.85|32546.84|32546.84|0
1614595200000|2021-03-01 10:40:00|32538.98|32538.98|32528.64|32528.64|32546.84|32546.84|32522.02|32522.02|0
1614595500000|2021-03-01 10:45:00|32528.02|32528.02|32528.02|32528.02|32543.74|32543.74|32510.44|32510.44|0
1614595800000|2021-03-01 10:50:00|32527.4|32527.4|32557.89|32557.89|32574.85|32574.85|32520.16|32520.16|0
1614596100000|2021-03-01 10:55:00|32550.03|32550.03|32579.6|32579.6|32579.6|32579.6|32550.03|32550.03|0
1614596400000|2021-03-01 11:00:00|32571.74|32571.74|32583.74|32583.74|32593.46|32593.46|32561.4|32561.4|0
1614596700000|2021-03-01 11:05:00|32583.12|32583.12|32583.12|32583.12|32598.84|32598.84|32567.4|32567.4|0
1614597000000|2021-03-01 11:10:00|32575.26|32575.26|32532.23|32532.23|32575.26|32575.26|32530.99|32530.99|0
1614597300000|2021-03-01 11:15:00|32540.09|32540.09|32521.9|32521.9|32542.57|32542.57|32521.9|32521.9|0
1614597600000|2021-03-01 11:20:00|32522.51|32522.51|32502.02|32502.02|32522.51|32522.51|32489.21|32489.21|0
1614597900000|2021-03-01 11:25:00|32509.88|32509.88|32503.89|32503.89|32509.88|32509.88|32499.56|32499.56|0
1614598200000|2021-03-01 11:30:00|32503.28|32503.28|32467.5|32467.5|32509.9|32509.9|32466.88|32466.88|0
1614598500000|2021-03-01 11:35:00|32451.78|32451.78|32451.78|32451.78|32468.74|32468.74|32436.05|32436.05|0
1614598800000|2021-03-01 11:40:00|32459.64|32459.64|32489.83|32489.83|32489.83|32489.83|32444.53|32444.53|0
1614599100000|2021-03-01 11:45:00|32490.45|32490.45|32423.85|32423.85|32490.45|32490.45|32423.85|32423.85|0
1614599400000|2021-03-01 11:50:00|32431.71|32431.71|32397.79|32397.79|32431.71|32431.71|32366.96|32366.96|0
1614599700000|2021-03-01 11:55:00|32399.03|32399.03|32404.41|32404.41|32404.41|32404.41|32363.24|32363.24|0
1614600000000|2021-03-01 12:00:00|32396.55|32396.55|32360.36|32360.36|32396.55|32396.55|32360.36|32360.36|0
1614600300000|2021-03-01 12:05:00|32352.5|32352.5|32391.8|32391.8|32399.66|32399.66|32344.01|32344.01|0
1614600600000|2021-03-01 12:10:00|32399.66|32399.66|32431.72|32431.72|32431.72|32431.72|32399.66|32399.66|0
1614600900000|2021-03-01 12:15:00|32432.97|32432.97|32442.69|32442.69|32458.41|32458.41|32425.1|32425.1|0
1614601200000|2021-03-01 12:20:00|32443.31|32443.31|32449.31|32449.31|32472.89|32472.89|32440.83|32440.83|0
1614601500000|2021-03-01 12:25:00|32448.69|32448.69|32423.86|32423.86|32449.31|32449.31|32399.66|32399.66|0
1614601800000|2021-03-01 12:30:00|32416|32416|32414.75|32414.75|32446.19|32446.19|32413.52|32413.52|0
1614602100000|2021-03-01 12:35:00|32422.61|32422.61|32415.99|32415.99|32423.85|32423.85|32406.27|32406.27|0
1614602400000|2021-03-01 12:40:00|32408.13|32408.13|32417.23|32417.23|32417.85|32417.85|32400.27|32400.27|0
1614602700000|2021-03-01 12:45:00|32417.85|32417.85|32418.47|32418.47|32435.43|32435.43|32417.85|32417.85|0
1614603000000|2021-03-01 12:50:00|32419.08|32419.08|32455.91|32455.91|32455.91|32455.91|32419.08|32419.08|0
1614603300000|2021-03-01 12:55:00|32448.05|32448.05|32425.71|32425.71|32448.05|32448.05|32425.09|32425.09|0
1614603600000|2021-03-01 13:00:00|32433.57|32433.57|32434.81|32434.81|32434.81|32434.81|32415.99|32415.99|0
1614603900000|2021-03-01 13:05:00|32434.19|32434.19|32480.74|32480.74|32480.74|32480.74|32434.19|32434.19|0
1614604200000|2021-03-01 13:10:00|32465.02|32465.02|32455.29|32455.29|32465.02|32465.02|32454.7|32454.7|0
1614604500000|2021-03-01 13:15:00|32447.43|32447.43|32444.95|32444.95|32455.29|32455.29|32437.09|32437.09|0
1614604800000|2021-03-01 13:20:00|32437.09|32437.09|32438.33|32438.33|32438.33|32438.33|32415.37|32415.37|0
1614605100000|2021-03-01 13:25:00|32430.47|32430.47|32418|32418|32437.71|32437.71|32418|32418|0
1614605400000|2021-03-01 13:30:00|32425.86|32425.86|32407.95|32407.95|32433.4|32433.4|32407.95|32407.95|0
1614605700000|2021-03-01 13:35:00|32400.09|32400.09|32426.78|32426.78|32440.64|32440.64|32392.23|32392.23|0
1614606000000|2021-03-01 13:40:00|32418.91|32418.91|32410.46|32410.46|32418.91|32418.91|32386.88|32386.88|0
1614606300000|2021-03-01 13:45:00|32409.85|32409.85|32369.93|32369.93|32409.85|32409.85|32369.31|32369.31|0
1614606600000|2021-03-01 13:50:00|32354.21|32354.21|32385.03|32385.03|32385.03|32385.03|32345.72|32345.72|0
1614606900000|2021-03-01 13:55:00|32376.55|32376.55|32377.79|32377.79|32393.51|32393.51|32369.31|32369.31|0
1614607200000|2021-03-01 14:00:00|32385.65|32385.65|32394.13|32394.13|32402.61|32402.61|32385.03|32385.03|0
1614607500000|2021-03-01 14:05:00|32401.99|32401.99|32383.54|32383.54|32418.33|32418.33|32359.95|32359.95|0
1614607800000|2021-03-01 14:10:00|32384.78|32384.78|32432.56|32432.56|32441.05|32441.05|32384.78|32384.78|0
1614608100000|2021-03-01 14:15:00|32424.7|32424.7|32408.36|32408.36|32441.05|32441.05|32408.36|32408.36|0
1614608400000|2021-03-01 14:20:00|32407.75|32407.75|32420.99|32420.99|32439.2|32439.2|32407.75|32407.75|0
1614608700000|2021-03-01 14:25:00|32436.72|32436.72|32473.28|32473.28|32473.28|32473.28|32426.43|32426.43|0
1614609000000|2021-03-01 14:30:00|32465.42|32465.42|32445.06|32445.06|32474.21|32474.21|32397.89|32397.89|0
1614609300000|2021-03-01 14:35:00|32452.92|32452.92|32429.97|32429.97|32452.92|32452.92|32398.53|32398.53|0
1614609600000|2021-03-01 14:40:00|32430.59|32430.59|32429.99|32429.99|32446.33|32446.33|32413.64|32413.64|0
1614609900000|2021-03-01 14:45:00|32453.57|32453.57|32433.83|32433.83|32461.43|32461.43|32427.83|32427.83|0
1614610200000|2021-03-01 14:50:00|32425.97|32425.97|32382.33|32382.33|32473.76|32473.76|32374.46|32374.46|0
1614610500000|2021-03-01 14:55:00|32381.72|32381.72|32365.43|32365.43|32403.48|32403.48|32361.09|32361.09|0
1614610800000|2021-03-01 15:00:00|32381.15|32381.15|32328.76|32328.76|32389.62|32389.62|32328.76|32328.76|0
1614611100000|2021-03-01 15:05:00|32336.62|32336.62|32339.1|32339.1|32345.73|32345.73|32305.81|32305.81|0
1614611400000|2021-03-01 15:10:00|32331.24|32331.24|32381.5|32381.5|32389.36|32389.36|32331.24|32331.24|0
1614611700000|2021-03-01 15:15:00|32373.64|32373.64|32432.35|32432.35|32432.35|32432.35|32365.16|32365.16|0
1614612000000|2021-03-01 15:20:00|32434.21|32434.21|32443.31|32443.31|32458.42|32458.42|32425.73|32425.73|0
1614612300000|2021-03-01 15:25:00|32435.45|32435.45|32432.91|32432.91|32474.08|32474.08|32419.05|32419.05|0
1614612600000|2021-03-01 15:30:00|32440.77|32440.77|32491.36|32491.36|32491.36|32491.36|32440.16|32440.16|0
1614612900000|2021-03-01 15:35:00|32507.09|32507.09|32469.04|32469.04|32507.09|32507.09|32468.43|32468.43|0
1614613200000|2021-03-01 15:40:00|32469.66|32469.66|32452.69|32452.69|32470.9|32470.9|32429.11|32429.11|0
1614613500000|2021-03-01 15:45:00|32453.31|32453.31|32459.52|32459.52|32478.14|32478.14|32453.31|32453.31|0
1614613800000|2021-03-01 15:50:00|32460.12|32460.12|32467.35|32467.35|32482.47|32482.47|32458.88|32458.88|0
1614614100000|2021-03-01 15:55:00|32459.49|32459.49|32481.85|32481.85|32492.17|32492.17|32459.49|32459.49|0
1614614400000|2021-03-01 16:00:00|32473.98|32473.98|32503.87|32503.87|32504.51|32504.51|32466.12|32466.12|0
1614614700000|2021-03-01 16:05:00|32496.01|32496.01|32496.61|32496.61|32496.61|32496.61|32456.07|32456.07|0
1614615000000|2021-03-01 16:10:00|32489.36|32489.36|32480.88|32480.88|32496.61|32496.61|32472.42|32472.42|0
1614615300000|2021-03-01 16:15:00|32481.5|32481.5|32483.35|32483.35|32499.06|32499.06|32474.24|32474.24|0
1614615600000|2021-03-01 16:20:00|32491.21|32491.21|32467.31|32467.31|32499.69|32499.69|32466.73|32466.73|0
1614615900000|2021-03-01 16:25:00|32475.17|32475.17|32472.14|32472.14|32491.52|32491.52|32456.06|32456.06|0
1614672900000|2021-03-02 08:15:00|32739.57|32739.57|32799.4|32799.4|32815.12|32815.12|32716.61|32716.61|0
1614673200000|2021-03-02 08:20:00|32807.26|32807.26|32768.37|32768.37|32816.98|32816.98|32768.37|32768.37|0
1614673500000|2021-03-02 08:25:00|32776.23|32776.23|32828.13|32828.13|32828.13|32828.13|32736.31|32736.31|0
1614673800000|2021-03-02 08:30:00|32828.42|32828.42|32864.83|32864.83|32864.83|32864.83|32828.42|32828.42|0
1614674100000|2021-03-02 08:35:00|32841.24|32841.24|32832.33|32832.33|32864.4|32864.4|32817.66|32817.66|0
1614674400000|2021-03-02 08:40:00|32840.19|32840.19|32865.02|32865.02|32865.02|32865.02|32817.85|32817.85|0
1614674700000|2021-03-02 08:45:00|32849.3|32849.3|32871.04|32871.04|32879.52|32879.52|32849.3|32849.3|0
1614675000000|2021-03-02 08:50:00|32871.66|32871.66|32861.16|32861.16|32871.66|32871.66|32853.47|32853.47|0
1614675300000|2021-03-02 08:55:00|32853.3|32853.3|32767.88|32767.88|32867.78|32867.78|32767.88|32767.88|0
1614675600000|2021-03-02 09:00:00|32760.02|32760.02|32723.15|32723.15|32776.98|32776.98|32723.15|32723.15|0
1614675900000|2021-03-02 09:05:00|32721.91|32721.91|32720.05|32720.05|32746.12|32746.12|32708.05|32708.05|0
1614676200000|2021-03-02 09:10:00|32719.43|32719.43|32660.43|32660.43|32719.43|32719.43|32651.33|32651.33|0
1614676500000|2021-03-02 09:15:00|32668.29|32668.29|32661.67|32661.67|32691.87|32691.87|32644.71|32644.71|0
1614676800000|2021-03-02 09:20:00|32661.05|32661.05|32791.59|32791.59|32791.59|32791.59|32637.47|32637.47|0
1614677100000|2021-03-02 09:25:00|32783.72|32783.72|32763.24|32763.24|32791.59|32791.59|32745.66|32745.66|0
1614677400000|2021-03-02 09:30:00|32761.38|32761.38|32801.31|32801.31|32824.27|32824.27|32761.38|32761.38|0
1614677700000|2021-03-02 09:35:00|32800.69|32800.69|32830.47|32830.47|32830.47|32830.47|32792.21|32792.21|0
1614678000000|2021-03-02 09:40:00|32831.71|32831.71|32803.99|32803.99|32847.44|32847.44|32787.03|32787.03|0
1614678300000|2021-03-02 09:45:00|32805.23|32805.23|32800.89|32800.89|32826.33|32826.33|32787.65|32787.65|0
1614678600000|2021-03-02 09:50:00|32799.65|32799.65|32743.38|32743.38|32807.51|32807.51|32743.38|32743.38|0
1614678900000|2021-03-02 09:55:00|32742.76|32742.76|32766.02|32766.02|32792.41|32792.41|32742.76|32742.76|0
1614679200000|2021-03-02 10:00:00|32766.64|32766.64|32816.28|32816.28|32824.14|32824.14|32752.15|32752.15|0
1614679500000|2021-03-02 10:05:00|32815.66|32815.66|32828.28|32828.28|32836.14|32836.14|32803.46|32803.46|0
1614679800000|2021-03-02 10:10:00|32836.14|32836.14|32856.21|32856.21|32871.93|32871.93|32836.14|32836.14|0
1614680100000|2021-03-02 10:15:00|32864.07|32864.07|32868.41|32868.41|32908.34|32908.34|32850.83|32850.83|0
1614680400000|2021-03-02 10:20:00|32860.55|32860.55|32863.65|32863.65|32885.99|32885.99|32860.55|32860.55|0
1614680700000|2021-03-02 10:25:00|32871.51|32871.51|32910.82|32910.82|32919.92|32919.92|32871.51|32871.51|0
1614681000000|2021-03-02 10:30:00|32910.53|32910.53|32953.22|32953.22|32953.22|32953.22|32902.04|32902.04|0
1614681300000|2021-03-02 10:35:00|32961.08|32961.08|32953.22|32953.22|32962.32|32962.32|32923.02|32923.02|0
1614681600000|2021-03-02 10:40:00|32961.08|32961.08|32972.05|32972.05|32981.15|32981.15|32961.08|32961.08|0
1614681900000|2021-03-02 10:45:00|32971.43|32971.43|32947.81|32947.81|32979.25|32979.25|32947.81|32947.81|0
1614682200000|2021-03-02 10:50:00|32939.94|32939.94|32959.39|32959.39|32982.97|32982.97|32939.94|32939.94|0
1614682500000|2021-03-02 10:55:00|32951.53|32951.53|32954.01|32954.01|32954.01|32954.01|32942.43|32942.43|0
1614682800000|2021-03-02 11:00:00|32946.15|32946.15|32931.05|32931.05|32954.01|32954.01|32923.18|32923.18|0
1614683100000|2021-03-02 11:05:00|32931.67|32931.67|32937.05|32937.05|32955.25|32955.25|32931.67|32931.67|0
1614683400000|2021-03-02 11:10:00|32929.18|32929.18|32899.6|32899.6|32931.05|32931.05|32899.6|32899.6|0
1614683700000|2021-03-02 11:15:00|32915.32|32915.32|32917.79|32917.79|32924.43|32924.43|32908.7|32908.7|0
1614684000000|2021-03-02 11:20:00|32925.65|32925.65|32970.54|32970.54|32970.54|32970.54|32917.79|32917.79|0
1614684300000|2021-03-02 11:25:00|32979.64|32979.64|32973.64|32973.64|32989.98|32989.98|32956.68|32956.68|0
1614684600000|2021-03-02 11:30:00|32965.78|32965.78|32942.82|32942.82|32965.78|32965.78|32933.1|32933.1|0
1614684900000|2021-03-02 11:35:00|32943.44|32943.44|32934.96|32934.96|32943.44|32943.44|32919.23|32919.23|0
1614685200000|2021-03-02 11:40:00|32950.68|32950.68|32914.34|32914.34|32952.54|32952.54|32914.34|32914.34|0
1614685500000|2021-03-02 11:45:00|32914.96|32914.96|32922.17|32922.17|32930.03|32930.03|32913.69|32913.69|0
1614685800000|2021-03-02 11:50:00|32914.31|32914.31|32899.83|32899.83|32923.41|32923.41|32897.98|32897.98|0
1614686100000|2021-03-02 11:55:00|32891.97|32891.97|32814.6|32814.6|32891.97|32891.97|32811.5|32811.5|0
1614686400000|2021-03-02 12:00:00|32814.31|32814.31|32846.99|32846.99|32847.61|32847.61|32814.31|32814.31|0
1614686700000|2021-03-02 12:05:00|32854.86|32854.86|32854.86|32854.86|32863.96|32863.96|32854.86|32854.86|0
1614687000000|2021-03-02 12:10:00|32846.99|32846.99|32857.67|32857.67|32857.67|32857.67|32846.7|32846.7|0
1614687300000|2021-03-02 12:15:00|32857.05|32857.05|32880.63|32880.63|32880.63|32880.63|32846.7|32846.7|0
1614687600000|2021-03-02 12:20:00|32888.49|32888.49|32883.11|32883.11|32904.21|32904.21|32880.63|32880.63|0
1614687900000|2021-03-02 12:25:00|32875.25|32875.25|32892.21|32892.21|32898.83|32898.83|32875.25|32875.25|0
1614688200000|2021-03-02 12:30:00|32884.35|32884.35|32861.37|32861.37|32892.21|32892.21|32861.37|32861.37|0
1614688500000|2021-03-02 12:35:00|32869.24|32869.24|32868.61|32868.61|32883.72|32883.72|32852.89|32852.89|0
1614688800000|2021-03-02 12:40:00|32869.24|32869.24|32863.22|32863.22|32869.24|32869.24|32852.89|32852.89|0
1614689100000|2021-03-02 12:45:00|32855.36|32855.36|32871.67|32871.67|32871.67|32871.67|32855.36|32855.36|0
1614689400000|2021-03-02 12:50:00|32863.8|32863.8|32854.7|32854.7|32870.42|32870.42|32854.7|32854.7|0
1614689700000|2021-03-02 12:55:00|32862.56|32862.56|32856.56|32856.56|32866.27|32866.27|32845.6|32845.6|0
1614690000000|2021-03-02 13:00:00|32848.7|32848.7|32855.94|32855.94|32856.56|32856.56|32846.22|32846.22|0
1614690300000|2021-03-02 13:05:00|32856.56|32856.56|32856.56|32856.56|32856.56|32856.56|32848.7|32848.7|0
1614690600000|2021-03-02 13:10:00|32855.94|32855.94|32855.34|32855.34|32857.18|32857.18|32854.72|32854.72|0
1614690900000|2021-03-02 13:15:00|32847.48|32847.48|32800.93|32800.93|32855.34|32855.34|32800.93|32800.93|0
1614691200000|2021-03-02 13:20:00|32808.79|32808.79|32777.35|32777.35|32816.65|32816.65|32769.49|32769.49|0
1614691500000|2021-03-02 13:25:00|32776.73|32776.73|32787.26|32787.26|32792.03|32792.03|32776.73|32776.73|0
1614691800000|2021-03-02 13:30:00|32788.5|32788.5|32782.5|32782.5|32790.36|32790.36|32780.64|32780.64|0
1614692100000|2021-03-02 13:35:00|32790.36|32790.36|32797.8|32797.8|32813.53|32813.53|32790.36|32790.36|0
1614692400000|2021-03-02 13:40:00|32798.42|32798.42|32795.94|32795.94|32808.75|32808.75|32795.94|32795.94|0
1614692700000|2021-03-02 13:45:00|32796.56|32796.56|32796.56|32796.56|32813.53|32813.53|32796.56|32796.56|0
1614693000000|2021-03-02 13:50:00|32796.85|32796.85|32801.18|32801.18|32805.33|32805.33|32796.85|32796.85|0
1614693300000|2021-03-02 13:55:00|32809.04|32809.04|32804.27|32804.27|32809.04|32809.04|32793.94|32793.94|0
1614693600000|2021-03-02 14:00:00|32804.89|32804.89|32787.3|32787.3|32804.89|32804.89|32787.3|32787.3|0
1614693900000|2021-03-02 14:05:00|32795.16|32795.16|32808.41|32808.41|32808.41|32808.41|32769.73|32769.73|0
1614694200000|2021-03-02 14:10:00|32800.55|32800.55|32801.78|32801.78|32801.78|32801.78|32784.21|32784.21|0
1614694500000|2021-03-02 14:15:00|32809.64|32809.64|32842.35|32842.35|32850.21|32850.21|32801.78|32801.78|0
1614694800000|2021-03-02 14:20:00|32850.21|32850.21|32859.92|32859.92|32867.16|32867.16|32835.11|32835.11|0
1614695100000|2021-03-02 14:25:00|32867.78|32867.78|32827.85|32827.85|32881.02|32881.02|32827.85|32827.85|0
1614695400000|2021-03-02 14:30:00|32835.71|32835.71|32866.12|32866.12|32874.6|32874.6|32819.99|32819.99|0
1614695700000|2021-03-02 14:35:00|32873.98|32873.98|32891.35|32891.35|32900.48|32900.48|32858.69|32858.69|0
1614696000000|2021-03-02 14:40:00|32890.11|32890.11|32883.94|32883.94|32949.89|32949.89|32877.31|32877.31|0
1614696300000|2021-03-02 14:45:00|32885.18|32885.18|32915.36|32915.36|32923.22|32923.22|32881.02|32881.02|0
1614696600000|2021-03-02 14:50:00|32907.5|32907.5|32940.2|32940.2|32952.83|32952.83|32899.64|32899.64|0
1614696900000|2021-03-02 14:55:00|32940.82|32940.82|32898|32898|32940.82|32940.82|32893.03|32893.03|0
1614697200000|2021-03-02 15:00:00|32905.86|32905.86|32931.3|32931.3|32969.98|32969.98|32890.13|32890.13|0
1614697500000|2021-03-02 15:05:00|32931.92|32931.92|32956.76|32956.76|32973.1|32973.1|32931.31|32931.31|0
1614697800000|2021-03-02 15:10:00|32964.62|32964.62|32964.02|32964.02|32988.2|32988.2|32939.2|32939.2|0
1614698100000|2021-03-02 15:15:00|32971.88|32971.88|32990.71|32990.71|33016.76|33016.76|32964.66|32964.66|0
1614698400000|2021-03-02 15:20:00|32998.57|32998.57|32937.35|32937.35|33037.87|33037.87|32937.35|32937.35|0
1614698700000|2021-03-02 15:25:00|32929.49|32929.49|32883.4|32883.4|32930.11|32930.11|32872.6|32872.6|0
1614699000000|2021-03-02 15:30:00|32875.54|32875.54|32888.33|32888.33|32899.13|32899.13|32874.92|32874.92|0
1614699300000|2021-03-02 15:35:00|32888.95|32888.95|32890.62|32890.62|32918.53|32918.53|32882.74|32882.74|0
1614699600000|2021-03-02 15:40:00|32882.76|32882.76|32939.63|32939.63|32939.63|32939.63|32882.76|32882.76|0
1614699900000|2021-03-02 15:45:00|32947.49|32947.49|32920.81|32920.81|32948.11|32948.11|32905.1|32905.1|0
1614700200000|2021-03-02 15:50:00|32921.43|32921.43|32886.87|32886.87|32921.43|32921.43|32870.53|32870.53|0
1614700500000|2021-03-02 15:55:00|32879.01|32879.01|32893.12|32893.12|32901.6|32901.6|32869.29|32869.29|0
1614700800000|2021-03-02 16:00:00|32900.98|32900.98|32865.87|32865.87|32900.98|32900.98|32856.15|32856.15|0
1614701100000|2021-03-02 16:05:00|32858.01|32858.01|32850.17|32850.17|32874.35|32874.35|32849.55|32849.55|0
1614701400000|2021-03-02 16:10:00|32858.03|32858.03|32862.81|32862.81|32878.52|32878.52|32853.69|32853.69|0
1614701700000|2021-03-02 16:15:00|32863.43|32863.43|32846.5|32846.5|32864.05|32864.05|32831.38|32831.38|0
1614702000000|2021-03-02 16:20:00|32854.37|32854.37|32869.47|32869.47|32869.47|32869.47|32838.02|32838.02|0
1614702300000|2021-03-02 16:25:00|32868.23|32868.23|32853.15|32853.15|32869.8|32869.8|32836.81|32836.81|0
1614759300000|2021-03-03 08:15:00|32896.19|32896.19|32984.94|32984.94|32988.66|32988.66|32864.75|32864.75|0
1614759600000|2021-03-03 08:20:00|32992.8|32992.8|32972.51|32972.51|32998.6|32998.6|32952.87|32952.87|0
1614759900000|2021-03-03 08:25:00|32971.89|32971.89|32979.88|32979.88|33024.01|33024.01|32970.02|32970.02|0
1614760200000|2021-03-03 08:30:00|32981.12|32981.12|32996.85|32996.85|33039.87|33039.87|32981.12|32981.12|0
1614760500000|2021-03-03 08:35:00|33004.71|33004.71|32984.2|32984.2|33031.97|33031.97|32984.2|32984.2|0
1614760800000|2021-03-03 08:40:00|32984.82|32984.82|32962.49|32962.49|32984.82|32984.82|32962.49|32962.49|0
1614761100000|2021-03-03 08:45:00|32970.35|32970.35|32970.33|32970.33|32983.57|32983.57|32960.63|32960.63|0
1614761400000|2021-03-03 08:50:00|32962.46|32962.46|32971.98|32971.98|32995.77|32995.77|32962.46|32962.46|0
1614761700000|2021-03-03 08:55:00|32964.12|32964.12|32960.58|32960.58|32991.41|32991.41|32946.07|32946.07|0
1614762000000|2021-03-03 09:00:00|32959.34|32959.34|32959.35|32959.35|32975.07|32975.07|32924.8|32924.8|0
1614762300000|2021-03-03 09:05:00|32967.21|32967.21|32941.06|32941.06|32967.21|32967.21|32908.37|32908.37|0
1614762600000|2021-03-03 09:10:00|32933.2|32933.2|32928.12|32928.12|32937.22|32937.22|32918.07|32918.07|0
1614762900000|2021-03-03 09:15:00|32935.98|32935.98|32935.36|32935.36|32935.98|32935.98|32926.88|32926.88|0
1614763200000|2021-03-03 09:20:00|32927.5|32927.5|32900.78|32900.78|32928.11|32928.11|32900.78|32900.78|0
1614763500000|2021-03-03 09:25:00|32900.16|32900.16|32871.61|32871.61|32906.78|32906.78|32855.27|32855.27|0
1614763800000|2021-03-03 09:30:00|32879.47|32879.47|32904.31|32904.31|32913.41|32913.41|32872.86|32872.86|0
1614764100000|2021-03-03 09:35:00|32906.17|32906.17|32924.79|32924.79|32952.09|32952.09|32906.17|32906.17|0
1614764400000|2021-03-03 09:40:00|32923.55|32923.55|32887.93|32887.93|32923.55|32923.55|32886.11|32886.11|0
1614764700000|2021-03-03 09:45:00|32888.55|32888.55|32849.84|32849.84|32890.41|32890.41|32832.9|32832.9|0
1614765000000|2021-03-03 09:50:00|32841.98|32841.98|32857.08|32857.08|32857.08|32857.08|32809.91|32809.91|0
1614765300000|2021-03-03 09:55:00|32858.29|32858.29|32862.63|32862.63|32862.63|32862.63|32834.71|32834.71|0
1614765600000|2021-03-03 10:00:00|32863.87|32863.87|32825.18|32825.18|32865.11|32865.11|32825.18|32825.18|0
1614765900000|2021-03-03 10:05:00|32833.04|32833.04|32812.35|32812.35|32857.86|32857.86|32812.35|32812.35|0
1614766200000|2021-03-03 10:10:00|32828.07|32828.07|32813.59|32813.59|32829.32|32829.32|32813.59|32813.59|0
1614766500000|2021-03-03 10:15:00|32815.45|32815.45|32827.66|32827.66|32827.66|32827.66|32815.45|32815.45|0
1614766800000|2021-03-03 10:20:00|32827.04|32827.04|32853.1|32853.1|32853.72|32853.72|32827.04|32827.04|0
1614767100000|2021-03-03 10:25:00|32860.96|32860.96|32854.34|32854.34|32894.89|32894.89|32853.1|32853.1|0
1614767400000|2021-03-03 10:30:00|32854.96|32854.96|32848.34|32848.34|32856.82|32856.82|32825.38|32825.38|0
1614767700000|2021-03-03 10:35:00|32848.96|32848.96|32805.97|32805.97|32848.96|32848.96|32805.97|32805.97|0
1614768000000|2021-03-03 10:40:00|32798.11|32798.11|32752.59|32752.59|32798.11|32798.11|32752.59|32752.59|0
1614768300000|2021-03-03 10:45:00|32750.73|32750.73|32715.57|32715.57|32750.73|32750.73|32691.98|32691.98|0
1614768600000|2021-03-03 10:50:00|32707.71|32707.71|32769.97|32769.97|32769.97|32769.97|32705.22|32705.22|0
1614768900000|2021-03-03 10:55:00|32768.73|32768.73|32794.18|32794.18|32802.04|32802.04|32768.73|32768.73|0
1614769200000|2021-03-03 11:00:00|32787.53|32787.53|32752.98|32752.98|32787.53|32787.53|32722.78|32722.78|0
1614769500000|2021-03-03 11:05:00|32753.6|32753.6|32740.17|32740.17|32800.15|32800.15|32740.17|32740.17|0
1614769800000|2021-03-03 11:10:00|32738.93|32738.93|32735.85|32735.85|32745.55|32745.55|32729.83|32729.83|0
1614770100000|2021-03-03 11:15:00|32727.98|32727.98|32715.36|32715.36|32727.98|32727.98|32703.78|32703.78|0
1614770400000|2021-03-03 11:20:00|32723.22|32723.22|32739.57|32739.57|32747.43|32747.43|32723.22|32723.22|0
1614770700000|2021-03-03 11:25:00|32731.71|32731.71|32724.47|32724.47|32732.33|32732.33|32706.88|32706.88|0
1614771000000|2021-03-03 11:30:00|32723.22|32723.22|32737.71|32737.71|32737.71|32737.71|32721.98|32721.98|0
1614771300000|2021-03-03 11:35:00|32738.33|32738.33|32723.86|32723.86|32739.57|32739.57|32699.66|32699.66|0
1614771600000|2021-03-03 11:40:00|32725.1|32725.1|32730.79|32730.79|32738.96|32738.96|32716.62|32716.62|0
1614771900000|2021-03-03 11:45:00|32730.17|32730.17|32679.91|32679.91|32730.17|32730.17|32679.91|32679.91|0
1614772200000|2021-03-03 11:50:00|32672.05|32672.05|32671.44|32671.44|32679.92|32679.92|32663.58|32663.58|0
1614772500000|2021-03-03 11:55:00|32647.86|32647.86|32640.6|32640.6|32655.72|32655.72|32632.74|32632.74|0
1614772800000|2021-03-03 12:00:00|32639.98|32639.98|32624.87|32624.87|32647.84|32647.84|32616.39|32616.39|0
1614773100000|2021-03-03 12:05:00|32617.01|32617.01|32611.61|32611.61|32627.34|32627.34|32600.04|32600.04|0
1614773400000|2021-03-03 12:10:00|32603.75|32603.75|32602.18|32602.18|32603.75|32603.75|32594.03|32594.03|0
1614773700000|2021-03-03 12:15:00|32594.32|32594.32|32605.9|32605.9|32613.77|32613.77|32586.46|32586.46|0
1614774000000|2021-03-03 12:20:00|32598.04|32598.04|32621.63|32621.63|32621.63|32621.63|32598.04|32598.04|0
1614774300000|2021-03-03 12:25:00|32621.01|32621.01|32622.23|32622.23|32637.96|32637.96|32621.01|32621.01|0
1614774600000|2021-03-03 12:30:00|32614.37|32614.37|32623.47|32623.47|32654.92|32654.92|32614.37|32614.37|0
1614774900000|2021-03-03 12:35:00|32615.61|32615.61|32639.2|32639.2|32639.2|32639.2|32607.13|32607.13|0
1614775200000|2021-03-03 12:40:00|32631.34|32631.34|32645.2|32645.2|32645.2|32645.2|32608.37|32608.37|0
1614775500000|2021-03-03 12:45:00|32643.96|32643.96|32594.65|32594.65|32644.58|32644.58|32594.05|32594.05|0
1614775800000|2021-03-03 12:50:00|32602.51|32602.51|32614.1|32614.1|32629.82|32629.82|32602.51|32602.51|0
1614776100000|2021-03-03 12:55:00|32613.48|32613.48|32606.5|32606.5|32630.7|32630.7|32598.64|32598.64|0
1614776400000|2021-03-03 13:00:00|32604.02|32604.02|32613.09|32613.09|32628.22|32628.22|32572.58|32572.58|0
1614776700000|2021-03-03 13:05:00|32605.23|32605.23|32611.25|32611.25|32619.11|32619.11|32588.28|32588.28|0
1614777000000|2021-03-03 13:10:00|32610.63|32610.63|32666.27|32666.27|32666.27|32666.27|32610.63|32610.63|0
1614777300000|2021-03-03 13:15:00|32658.41|32658.41|32686.19|32686.19|32705.56|32705.56|32649.93|32649.93|0
1614777600000|2021-03-03 13:20:00|32678.33|32678.33|32657.22|32657.22|32702.53|32702.53|32647.5|32647.5|0
1614777900000|2021-03-03 13:25:00|32665.09|32665.09|32659.08|32659.08|32682.67|32682.67|32651.22|32651.22|0
1614778200000|2021-03-03 13:30:00|32651.22|32651.22|32626.87|32626.87|32654.12|32654.12|32625.66|32625.66|0
1614778500000|2021-03-03 13:35:00|32634.73|32634.73|32640.76|32640.76|32650.45|32650.45|32632.26|32632.26|0
1614778800000|2021-03-03 13:40:00|32640.14|32640.14|32616.79|32616.79|32640.14|32640.14|32587.77|32587.77|0
1614779100000|2021-03-03 13:45:00|32617.08|32617.08|32595.8|32595.8|32621.84|32621.84|32593.3|32593.3|0
1614779400000|2021-03-03 13:50:00|32603.66|32603.66|32621.61|32621.61|32626|32626|32569.47|32569.47|0
1614779700000|2021-03-03 13:55:00|32622.22|32622.22|32670.89|32670.89|32670.89|32670.89|32622.22|32622.22|0
1614780000000|2021-03-03 14:00:00|32670.27|32670.27|32672.76|32672.76|32686.61|32686.61|32662.42|32662.42|0
1614780300000|2021-03-03 14:05:00|32664.9|32664.9|32670.02|32670.02|32696.35|32696.35|32662.16|32662.16|0
1614780600000|2021-03-03 14:10:00|32677.88|32677.88|32665.81|32665.81|32677.88|32677.88|32662.76|32662.76|0
1614780900000|2021-03-03 14:15:00|32673.67|32673.67|32676.09|32676.09|32676.1|32676.1|32666.42|32666.42|0
1614781200000|2021-03-03 14:20:00|32675.48|32675.48|32649.43|32649.43|32675.48|32675.48|32632.77|32632.77|0
1614781500000|2021-03-03 14:25:00|32657.29|32657.29|32594.98|32594.98|32682.74|32682.74|32594.38|32594.38|0
1614781800000|2021-03-03 14:30:00|32602.85|32602.85|32578.09|32578.09|32602.85|32602.85|32570.85|32570.85|0
1614782100000|2021-03-03 14:35:00|32570.23|32570.23|32534.76|32534.76|32578.09|32578.09|32503.63|32503.63|0
1614782400000|2021-03-03 14:40:00|32534.14|32534.14|32499.92|32499.92|32550.48|32550.48|32478.16|32478.16|0
1614782700000|2021-03-03 14:45:00|32507.78|32507.78|32588.82|32588.82|32588.82|32588.82|32476.34|32476.34|0
1614783000000|2021-03-03 14:50:00|32589.44|32589.44|32565.83|32565.83|32597.92|32597.92|32548.88|32548.88|0
1614783300000|2021-03-03 14:55:00|32573.69|32573.69|32577.21|32577.21|32592.93|32592.93|32549.49|32549.49|0
1614783600000|2021-03-03 15:00:00|32553.63|32553.63|32611.73|32611.73|32625.59|32625.59|32553.63|32553.63|0
1614783900000|2021-03-03 15:05:00|32603.87|32603.87|32577.18|32577.18|32604.48|32604.48|32539.73|32539.73|0
1614784200000|2021-03-03 15:10:00|32569.32|32569.32|32609.12|32609.12|32609.12|32609.12|32532.34|32532.34|0
1614784500000|2021-03-03 15:15:00|32616.99|32616.99|32664.13|32664.13|32664.13|32664.13|32607.26|32607.26|0
1614784800000|2021-03-03 15:20:00|32671.99|32671.99|32778.66|32778.66|32778.66|32778.66|32671.99|32671.99|0
1614785100000|2021-03-03 15:25:00|32779.9|32779.9|32776.2|32776.2|32817.38|32817.38|32775.6|32775.6|0
1614785400000|2021-03-03 15:30:00|32784.06|32784.06|32776.18|32776.18|32793.76|32793.76|32735.02|32735.02|0
1614785700000|2021-03-03 15:35:00|32784.04|32784.04|32736.87|32736.87|32784.04|32784.04|32729.63|32729.63|0
1614786000000|2021-03-03 15:40:00|32736.25|32736.25|32714.35|32714.35|32765.89|32765.89|32714.35|32714.35|0
1614786300000|2021-03-03 15:45:00|32706.49|32706.49|32708.05|32708.05|32741.64|32741.64|32700.19|32700.19|0
1614786600000|2021-03-03 15:50:00|32700.19|32700.19|32663.96|32663.96|32700.19|32700.19|32640.39|32640.39|0
1614786900000|2021-03-03 15:55:00|32663.34|32663.34|32700.79|32700.79|32708.68|32708.68|32662.72|32662.72|0
1614787200000|2021-03-03 16:00:00|32692.93|32692.93|32755.21|32755.21|32755.21|32755.21|32692.78|32692.78|0
1614787500000|2021-03-03 16:05:00|32747.35|32747.35|32756.24|32756.24|32792.02|32792.02|32721.91|32721.91|0
1614787800000|2021-03-03 16:10:00|32755.62|32755.62|32758.1|32758.1|32764.72|32764.72|32725.41|32725.41|0
1614788100000|2021-03-03 16:15:00|32757.48|32757.48|32722.06|32722.06|32757.48|32757.48|32706.64|32706.64|0
1614788400000|2021-03-03 16:20:00|32729.92|32729.92|32768.33|32768.33|32768.33|32768.33|32705.12|32705.12|0
1614788700000|2021-03-03 16:25:00|32760.47|32760.47|32723.66|32723.66|32768.33|32768.33|32712.68|32712.68|0
1614845700000|2021-03-04 08:15:00|32954.62|32954.62|32887.12|32887.12|32954.62|32954.62|32827.02|32827.02|0
1614846000000|2021-03-04 08:20:00|32894.98|32894.98|32890.26|32890.26|32907.22|32907.22|32866.66|32866.66|0
1614846300000|2021-03-04 08:25:00|32882.4|32882.4|32867.3|32867.3|32890.88|32890.88|32851.57|32851.57|0
1614846600000|2021-03-04 08:30:00|32865.43|32865.43|32885.3|32885.3|32887.16|32887.16|32847.85|32847.85|0
1614846900000|2021-03-04 08:35:00|32874.95|32874.95|32934.74|32934.74|32950.46|32950.46|32863.99|32863.99|0
1614847200000|2021-03-04 08:40:00|32926.88|32926.88|33005.75|33005.75|33011.75|33011.75|32926.88|32926.88|0
1614847500000|2021-03-04 08:45:00|33013.61|33013.61|32988.59|32988.59|33021.47|33021.47|32978.45|32978.45|0
1614847800000|2021-03-04 08:50:00|32980.73|32980.73|32970.38|32970.38|32980.73|32980.73|32953.42|32953.42|0
1614848100000|2021-03-04 08:55:00|32972.25|32972.25|32954.04|32954.04|32974.11|32974.11|32946.8|32946.8|0
1614848400000|2021-03-04 09:00:00|32946.18|32946.18|32986.83|32986.83|33011.42|33011.42|32946.18|32946.18|0
1614848700000|2021-03-04 09:05:00|32985.59|32985.59|32987.62|32987.62|32987.62|32987.62|32939.64|32939.64|0
1614849000000|2021-03-04 09:10:00|32988.24|32988.24|32904.52|32904.52|32990.07|32990.07|32904.52|32904.52|0
1614849300000|2021-03-04 09:15:00|32905.14|32905.14|32932.45|32932.45|32934.6|32934.6|32905.14|32905.14|0
1614849600000|2021-03-04 09:20:00|32924.58|32924.58|32867.99|32867.99|32924.58|32924.58|32860.75|32860.75|0
1614849900000|2021-03-04 09:25:00|32860.13|32860.13|32864.27|32864.27|32872.13|32872.13|32842.54|32842.54|0
1614850200000|2021-03-04 09:30:00|32856.41|32856.41|32855.77|32855.77|32856.41|32856.41|32815.86|32815.86|0
1614850500000|2021-03-04 09:35:00|32857.01|32857.01|32842.73|32842.73|32865.7|32865.7|32834.87|32834.87|0
1614850800000|2021-03-04 09:40:00|32843.35|32843.35|32830.53|32830.53|32863.84|32863.84|32826.39|32826.39|0
1614851100000|2021-03-04 09:45:00|32838.39|32838.39|32891.14|32891.14|32891.14|32891.14|32812.95|32812.95|0
1614851400000|2021-03-04 09:50:00|32899|32899|32887.61|32887.61|32899|32899|32866.32|32866.32|0
1614851700000|2021-03-04 09:55:00|32888.23|32888.23|32898.18|32898.18|32919.96|32919.96|32878.76|32878.76|0
1614852000000|2021-03-04 10:00:00|32896.94|32896.94|32925.56|32925.56|32926.8|32926.8|32889.77|32889.77|0
1614852300000|2021-03-04 10:05:00|32917.7|32917.7|32888.59|32888.59|32924.32|32924.32|32888.59|32888.59|0
1614852600000|2021-03-04 10:10:00|32889.21|32889.21|32897.11|32897.11|32905.59|32905.59|32865.62|32865.62|0
1614852900000|2021-03-04 10:15:00|32904.97|32904.97|32841.07|32841.07|32904.97|32904.97|32841.07|32841.07|0
1614853200000|2021-03-04 10:20:00|32833.21|32833.21|32889.07|32889.07|32889.07|32889.07|32817.48|32817.48|0
1614853500000|2021-03-04 10:25:00|32890.93|32890.93|32891.13|32891.13|32921.96|32921.96|32876.45|32876.45|0
1614853800000|2021-03-04 10:30:00|32890.51|32890.51|32886.18|32886.18|32895.9|32895.9|32867.98|32867.98|0
1614854100000|2021-03-04 10:35:00|32885.58|32885.58|32843.35|32843.35|32885.58|32885.58|32835.49|32835.49|0
1614854400000|2021-03-04 10:40:00|32851.21|32851.21|32861.88|32861.88|32880.65|32880.65|32843.03|32843.03|0
1614854700000|2021-03-04 10:45:00|32863.1|32863.1|32866.67|32866.67|32876.98|32876.98|32841.37|32841.37|0
1614855000000|2021-03-04 10:50:00|32867.28|32867.28|32933.06|32933.06|32947.54|32947.54|32856.93|32856.93|0
1614855300000|2021-03-04 10:55:00|32925.2|32925.2|32952.53|32952.53|32959.15|32959.15|32917.35|32917.35|0
1614855600000|2021-03-04 11:00:00|32960.39|32960.39|32972.56|32972.56|32972.56|32972.56|32939.28|32939.28|0
1614855900000|2021-03-04 11:05:00|32971.32|32971.32|32970.09|32970.09|32987.05|32987.05|32953.13|32953.13|0
1614856200000|2021-03-04 11:10:00|32977.95|32977.95|32933.1|32933.1|32977.95|32977.95|32926.48|32926.48|0
1614856500000|2021-03-04 11:15:00|32932.48|32932.48|32938.91|32938.91|32940.14|32940.14|32928.76|32928.76|0
1614856800000|2021-03-04 11:20:00|32939.52|32939.52|32921.34|32921.34|32939.52|32939.52|32905.62|32905.62|0
1614857100000|2021-03-04 11:25:00|32913.48|32913.48|32932.87|32932.87|32940.11|32940.11|32870.47|32870.47|0
1614857400000|2021-03-04 11:30:00|32925.01|32925.01|32898.34|32898.34|32925.01|32925.01|32898.34|32898.34|0
1614857700000|2021-03-04 11:35:00|32897.72|32897.72|32901.39|32901.39|32901.39|32901.39|32865.66|32865.66|0
1614858000000|2021-03-04 11:40:00|32909.25|32909.25|32886.59|32886.59|32909.25|32909.25|32886.59|32886.59|0
1614858300000|2021-03-04 11:45:00|32902.31|32902.31|32906.04|32906.04|32918.66|32918.66|32894.45|32894.45|0
1614858600000|2021-03-04 11:50:00|32905.41|32905.41|32930.86|32930.86|32958.58|32958.58|32903.55|32903.55|0
1614858900000|2021-03-04 11:55:00|32930.24|32930.24|32874.5|32874.5|32930.24|32930.24|32846.58|32846.58|0
1614859200000|2021-03-04 12:00:00|32873.9|32873.9|32860.47|32860.47|32894.39|32894.39|32860.47|32860.47|0
1614859500000|2021-03-04 12:05:00|32884.05|32884.05|32893.14|32893.14|32893.14|32893.14|32874.95|32874.95|0
1614859800000|2021-03-04 12:10:00|32885.28|32885.28|32866.45|32866.45|32885.28|32885.28|32853.21|32853.21|0
1614860100000|2021-03-04 12:15:00|32874.31|32874.31|32885.28|32885.28|32885.28|32885.28|32859.83|32859.83|0
1614860400000|2021-03-04 12:20:00|32884.66|32884.66|32898.81|32898.81|32898.81|32898.81|32864.88|32864.88|0
1614860700000|2021-03-04 12:25:00|32898.19|32898.19|32901.9|32901.9|32908.52|32908.52|32894.03|32894.03|0
1614861000000|2021-03-04 12:30:00|32909.76|32909.76|32902.5|32902.5|32918.85|32918.85|32901.88|32901.88|0
1614861300000|2021-03-04 12:35:00|32901.88|32901.88|32894.64|32894.64|32902.5|32902.5|32878.92|32878.92|0
1614861600000|2021-03-04 12:40:00|32902.5|32902.5|32895.88|32895.88|32903.74|32903.74|32887.4|32887.4|0
1614861900000|2021-03-04 12:45:00|32903.74|32903.74|32885.54|32885.54|32903.74|32903.74|32861.34|32861.34|0
1614862200000|2021-03-04 12:50:00|32877.68|32877.68|32868.58|32868.58|32877.68|32877.68|32861.34|32861.34|0
1614862500000|2021-03-04 12:55:00|32867.96|32867.96|32869.2|32869.2|32877.06|32877.06|32867.96|32867.96|0
1614862800000|2021-03-04 13:00:00|32869.81|32869.81|32879.16|32879.16|32879.16|32879.16|32861.32|32861.32|0
1614863100000|2021-03-04 13:05:00|32879.77|32879.77|32915.51|32915.51|32915.51|32915.51|32879.77|32879.77|0
1614863400000|2021-03-04 13:10:00|32914.89|32914.89|32959.42|32959.42|32959.42|32959.42|32914.27|32914.27|0
1614863700000|2021-03-04 13:15:00|32951.56|32951.56|32954.7|32954.7|32961.95|32961.95|32930.5|32930.5|0
1614864000000|2021-03-04 13:20:00|32946.84|32946.84|32979.38|32979.38|32985.92|32985.92|32945.6|32945.6|0
1614864300000|2021-03-04 13:25:00|32979.67|32979.67|33007.69|33007.69|33008.93|33008.93|32967.17|32967.17|0
1614864600000|2021-03-04 13:30:00|33006.45|33006.45|32969.6|32969.6|33007.66|33007.66|32968.36|32968.36|0
1614864900000|2021-03-04 13:35:00|32968.98|32968.98|32967.74|32967.74|32976.22|32976.22|32958.02|32958.02|0
1614865200000|2021-03-04 13:40:00|32967.12|32967.12|32949.7|32949.7|32978.67|32978.67|32949.08|32949.08|0
1614865500000|2021-03-04 13:45:00|32941.84|32941.84|32920.26|32920.26|32948.46|32948.46|32919.64|32919.64|0
1614865800000|2021-03-04 13:50:00|32928.12|32928.12|32913.15|32913.15|32928.41|32928.41|32910.66|32910.66|0
1614866100000|2021-03-04 13:55:00|32912.53|32912.53|32922.66|32922.66|32922.66|32922.66|32908.18|32908.18|0
1614866400000|2021-03-04 14:00:00|32923.28|32923.28|32964.79|32964.79|32995.22|32995.22|32923.28|32923.28|0
1614866700000|2021-03-04 14:05:00|32965.41|32965.41|32978.03|32978.03|32979.89|32979.89|32955.69|32955.69|0
1614867000000|2021-03-04 14:10:00|32977.41|32977.41|32979.89|32979.89|33010.7|33010.7|32946.59|32946.59|0
1614867300000|2021-03-04 14:15:00|32964.17|32964.17|32955.99|32955.99|32980.8|32980.8|32948.13|32948.13|0
1614867600000|2021-03-04 14:20:00|32955.37|32955.37|32982.8|32982.8|32982.8|32982.8|32945.65|32945.65|0
1614867900000|2021-03-04 14:25:00|32981.56|32981.56|33027.7|33027.7|33027.7|33027.7|32964.84|32964.84|0
1614868200000|2021-03-04 14:30:00|33028.32|33028.32|33044.04|33044.04|33060.39|33060.39|33005.98|33005.98|0
1614868500000|2021-03-04 14:35:00|33043.42|33043.42|33106.93|33106.93|33122.65|33122.65|33021.69|33021.69|0
1614868800000|2021-03-04 14:40:00|33114.79|33114.79|33157|33157|33157.62|33157.62|33109.21|33109.21|0
1614869100000|2021-03-04 14:45:00|33157.62|33157.62|33195.14|33195.14|33212.72|33212.72|33143.8|33143.8|0
1614869400000|2021-03-04 14:50:00|33203|33203|33217.48|33217.48|33225.34|33225.34|33171.56|33171.56|0
1614869700000|2021-03-04 14:55:00|33209.62|33209.62|33248.6|33248.6|33248.6|33248.6|33179.84|33179.84|0
1614870000000|2021-03-04 15:00:00|33240.74|33240.74|33264.48|33264.48|33279.75|33279.75|33215.62|33215.62|0
1614870300000|2021-03-04 15:05:00|33256.62|33256.62|33263.65|33263.65|33274.61|33274.61|33244.42|33244.42|0
1614870600000|2021-03-04 15:10:00|33263.03|33263.03|33326.52|33326.52|33350.73|33350.73|33263.03|33263.03|0
1614870900000|2021-03-04 15:15:00|33318.66|33318.66|33382.45|33382.45|33400.65|33400.65|33318.66|33318.66|0
1614871200000|2021-03-04 15:20:00|33381.21|33381.21|33317.08|33317.08|33388.45|33388.45|33301.36|33301.36|0
1614871500000|2021-03-04 15:25:00|33324.94|33324.94|33339.08|33339.08|33348.8|33348.8|33319.98|33319.98|0
1614871800000|2021-03-04 15:30:00|33339.7|33339.7|33350.52|33350.52|33380.86|33380.86|33339.7|33339.7|0
1614872100000|2021-03-04 15:35:00|33352.38|33352.38|33369.51|33369.51|33370.75|33370.75|33316.18|33316.18|0
1614872400000|2021-03-04 15:40:00|33368.89|33368.89|33333.72|33333.72|33368.89|33368.89|33308.9|33308.9|0
1614872700000|2021-03-04 15:45:00|33325.86|33325.86|33319.21|33319.21|33325.86|33325.86|33252.04|33252.04|0
1614873000000|2021-03-04 15:50:00|33319.83|33319.83|33296.64|33296.64|33322.92|33322.92|33288.78|33288.78|0
1614873300000|2021-03-04 15:55:00|33288.78|33288.78|33278.72|33278.72|33303.25|33303.25|33242.86|33242.86|0
1614873600000|2021-03-04 16:00:00|33279.34|33279.34|33257.98|33257.98|33292.5|33292.5|33257.36|33257.36|0
1614873900000|2021-03-04 16:05:00|33258.6|33258.6|33157.6|33157.6|33259.22|33259.22|33157.6|33157.6|0
1614874200000|2021-03-04 16:10:00|33165.46|33165.46|33140.01|33140.01|33174.56|33174.56|33124.28|33124.28|0
1614874500000|2021-03-04 16:15:00|33141.25|33141.25|33140.98|33140.98|33148.22|33148.22|33104.59|33104.59|0
1614874800000|2021-03-04 16:20:00|33141.59|33141.59|33136.8|33136.8|33176.75|33176.75|33134.35|33134.35|0
1614875100000|2021-03-04 16:25:00|33128.94|33128.94|33121.71|33121.71|33146.52|33146.52|33104.45|33104.45|0
1614932100000|2021-03-05 08:15:00|32953.73|32953.73|32870|32870|32973.17|32973.17|32814.06|32814.06|0
1614932400000|2021-03-05 08:20:00|32869.71|32869.71|32913.22|32913.22|32972.51|32972.51|32869.71|32869.71|0
1614932700000|2021-03-05 08:25:00|32905.36|32905.36|32940.49|32940.49|32950.3|32950.3|32827.17|32827.17|0
1614933000000|2021-03-05 08:30:00|32932.62|32932.62|32863.53|32863.53|32932.62|32932.62|32831.47|32831.47|0
1614933300000|2021-03-05 08:35:00|32871.4|32871.4|32862.62|32862.62|32903.17|32903.17|32845.95|32845.95|0
1614933600000|2021-03-05 08:40:00|32865.73|32865.73|32846.5|32846.5|32865.73|32865.73|32813.19|32813.19|0
1614933900000|2021-03-05 08:45:00|32847.74|32847.74|32881.66|32881.66|32905.25|32905.25|32838.64|32838.64|0
1614934200000|2021-03-05 08:50:00|32873.8|32873.8|32906.45|32906.45|32908.93|32908.93|32864.08|32864.08|0
1614934500000|2021-03-05 08:55:00|32914.31|32914.31|32933.75|32933.75|32971.2|32971.2|32914.31|32914.31|0
1614934800000|2021-03-05 09:00:00|32925.89|32925.89|32889.69|32889.69|32926.5|32926.5|32872.71|32872.71|0
1614935100000|2021-03-05 09:05:00|32890.93|32890.93|32834.13|32834.13|32893.05|32893.05|32832.94|32832.94|0
1614935400000|2021-03-05 09:10:00|32826.27|32826.27|32795.4|32795.4|32834.71|32834.71|32779.06|32779.06|0
1614935700000|2021-03-05 09:15:00|32794.78|32794.78|32817.14|32817.14|32834.09|32834.09|32794.16|32794.16|0
1614936000000|2021-03-05 09:20:00|32825|32825|32839.52|32839.52|32857.1|32857.1|32823.18|32823.18|0
1614936300000|2021-03-05 09:25:00|32831.66|32831.66|32798.36|32798.36|32857.72|32857.72|32798.36|32798.36|0
1614936600000|2021-03-05 09:30:00|32790.49|32790.49|32869.08|32869.08|32869.08|32869.08|32786.77|32786.77|0
1614936900000|2021-03-05 09:35:00|32869.7|32869.7|32891|32891|32904.84|32904.84|32869.7|32869.7|0
1614937200000|2021-03-05 09:40:00|32883.14|32883.14|32895.94|32895.94|32911.66|32911.66|32875.28|32875.28|0
1614937500000|2021-03-05 09:45:00|32903.8|32903.8|32928|32928|32928|32928|32895.94|32895.94|0
1614937800000|2021-03-05 09:50:00|32943.72|32943.72|32946.84|32946.84|32946.84|32946.84|32927.39|32927.39|0
1614938100000|2021-03-05 09:55:00|32948.08|32948.08|32944.98|32944.98|32955.94|32955.94|32937.12|32937.12|0
1614938400000|2021-03-05 10:00:00|32945.6|32945.6|32948.37|32948.37|32972.57|32972.57|32945.6|32945.6|0
1614938700000|2021-03-05 10:05:00|32940.51|32940.51|32908.45|32908.45|32941.75|32941.75|32886.72|32886.72|0
1614939000000|2021-03-05 10:10:00|32916.31|32916.31|32922.12|32922.12|32922.12|32922.12|32897.48|32897.48|0
1614939300000|2021-03-05 10:15:00|32921.5|32921.5|32935.2|32935.2|32935.82|32935.82|32908.26|32908.26|0
1614939600000|2021-03-05 10:20:00|32926.72|32926.72|32901.29|32901.29|32926.72|32926.72|32893.43|32893.43|0
1614939900000|2021-03-05 10:25:00|32900.67|32900.67|32901.89|32901.89|32910.37|32910.37|32878.3|32878.3|0
1614940200000|2021-03-05 10:30:00|32894.03|32894.03|32893.41|32893.41|32901.27|32901.27|32877.06|32877.06|0
1614940500000|2021-03-05 10:35:00|32892.79|32892.79|32925.76|32925.76|32926.37|32926.37|32892.79|32892.79|0
1614940800000|2021-03-05 10:40:00|32927|32927|32920.38|32920.38|32943.34|32943.34|32920.38|32920.38|0
1614941100000|2021-03-05 10:45:00|32912.52|32912.52|32854.59|32854.59|32912.52|32912.52|32854.59|32854.59|0
1614941400000|2021-03-05 10:50:00|32853.97|32853.97|32888.52|32888.52|32896.38|32896.38|32853.35|32853.35|0
1614941700000|2021-03-05 10:55:00|32896.38|32896.38|32880.66|32880.66|32896.38|32896.38|32880.66|32880.66|0
1614942000000|2021-03-05 11:00:00|32888.52|32888.52|32912.72|32912.72|32920.58|32920.58|32879.42|32879.42|0
1614942300000|2021-03-05 11:05:00|32904.86|32904.86|32872.19|32872.19|32912.72|32912.72|32872.19|32872.19|0
1614942600000|2021-03-05 11:10:00|32880.05|32880.05|32953.82|32953.82|32974.95|32974.95|32878.19|32878.19|0
1614942900000|2021-03-05 11:15:00|32961.68|32961.68|32951.96|32951.96|32968.93|32968.93|32936.86|32936.86|0
1614943200000|2021-03-05 11:20:00|32953.18|32953.18|32962|32962|32975.24|32975.24|32943.8|32943.8|0
1614943500000|2021-03-05 11:25:00|32962.62|32962.62|33027.99|33027.99|33027.99|33027.99|32962.62|32962.62|0
1614943800000|2021-03-05 11:30:00|33035.85|33035.85|33015.96|33015.96|33044.93|33044.93|32989.9|32989.9|0
1614944100000|2021-03-05 11:35:00|33014.72|33014.72|33058.98|33058.98|33066.85|33066.85|32992.38|32992.38|0
1614944400000|2021-03-05 11:40:00|33066.23|33066.23|33052.99|33052.99|33081.95|33081.95|33049.27|33049.27|0
1614944700000|2021-03-05 11:45:00|33054.2|33054.2|33071.13|33071.13|33071.13|33071.13|33042.99|33042.99|0
1614945000000|2021-03-05 11:50:00|33072.37|33072.37|33060.16|33060.16|33073.61|33073.61|33044.44|33044.44|0
1614945300000|2021-03-05 11:55:00|33052.3|33052.3|33050.07|33050.07|33062.28|33062.28|33045.68|33045.68|0
1614945600000|2021-03-05 12:00:00|33049.45|33049.45|33088.75|33088.75|33091.24|33091.24|33049.45|33049.45|0
1614945900000|2021-03-05 12:05:00|33089.99|33089.99|33074.26|33074.26|33097.85|33097.85|33042.82|33042.82|0
1614946200000|2021-03-05 12:10:00|33074.89|33074.89|33065.19|33065.19|33074.89|33074.89|33055.47|33055.47|0
1614946500000|2021-03-05 12:15:00|33065.8|33065.8|33082.13|33082.13|33090.61|33090.61|33065.8|33065.8|0
1614946800000|2021-03-05 12:20:00|33074.26|33074.26|33077.99|33077.99|33085.85|33085.85|33058.54|33058.54|0
1614947100000|2021-03-05 12:25:00|33081.71|33081.71|33139.22|33139.22|33139.22|33139.22|33073.85|33073.85|0
1614947400000|2021-03-05 12:30:00|33139.84|33139.84|33132.89|33132.89|33149.56|33149.56|33131.36|33131.36|0
1614947700000|2021-03-05 12:35:00|33140.75|33140.75|33126.86|33126.86|33148.61|33148.61|33126.25|33126.25|0
1614948000000|2021-03-05 12:40:00|33119|33119|33109.61|33109.61|33125.01|33125.01|33094.81|33094.81|0
1614948300000|2021-03-05 12:45:00|33110.23|33110.23|33069.06|33069.06|33110.85|33110.85|33063.68|33063.68|0
1614948600000|2021-03-05 12:50:00|33068.44|33068.44|33118.72|33118.72|33119.33|33119.33|33068.44|33068.44|0
1614948900000|2021-03-05 12:55:00|33126.58|33126.58|33135.37|33135.37|33151.42|33151.42|33126.58|33126.58|0
1614949200000|2021-03-05 13:00:00|33134.76|33134.76|33125.99|33125.99|33150.19|33150.19|33118.13|33118.13|0
1614949500000|2021-03-05 13:05:00|33126.61|33126.61|33150.8|33150.8|33158.66|33158.66|33110.89|33110.89|0
1614949800000|2021-03-05 13:10:00|33150.18|33150.18|33150.22|33150.22|33158.7|33158.7|33133.88|33133.88|0
1614950100000|2021-03-05 13:15:00|33142.36|33142.36|33162.22|33162.22|33177.94|33177.94|33141.74|33141.74|0
1614950400000|2021-03-05 13:20:00|33162.84|33162.84|33196.41|33196.41|33196.41|33196.41|33161.6|33161.6|0
1614950700000|2021-03-05 13:25:00|33188.55|33188.55|33175.9|33175.9|33191.03|33191.03|33167.43|33167.43|0
1614951000000|2021-03-05 13:30:00|33176.52|33176.52|33153.75|33153.75|33189.43|33189.43|33139.17|33139.17|0
1614951300000|2021-03-05 13:35:00|33161.61|33161.61|33154.23|33154.23|33198.31|33198.31|33142.65|33142.65|0
1614951600000|2021-03-05 13:40:00|33153.61|33153.61|33210.04|33210.04|33216.66|33216.66|33152.37|33152.37|0
1614951900000|2021-03-05 13:45:00|33217.9|33217.9|33251.83|33251.83|33265.07|33265.07|33208.18|33208.18|0
1614952200000|2021-03-05 13:50:00|33243.97|33243.97|33338.47|33338.47|33346.33|33346.33|33236.73|33236.73|0
1614952500000|2021-03-05 13:55:00|33339.06|33339.06|33284.94|33284.94|33356.64|33356.64|33266.75|33266.75|0
1614952800000|2021-03-05 14:00:00|33284.32|33284.32|33211.09|33211.09|33292.8|33292.8|33211.09|33211.09|0
1614953100000|2021-03-05 14:05:00|33218.95|33218.95|33236.85|33236.85|33251.62|33251.62|33211.7|33211.7|0
1614953400000|2021-03-05 14:10:00|33244.71|33244.71|33216.37|33216.37|33253.81|33253.81|33216.37|33216.37|0
1614953700000|2021-03-05 14:15:00|33224.85|33224.85|33195.89|33195.89|33243.05|33243.05|33187.41|33187.41|0
1614954000000|2021-03-05 14:20:00|33195.27|33195.27|33189.67|33189.67|33227.94|33227.94|33160.09|33160.09|0
1614954300000|2021-03-05 14:25:00|33190.28|33190.28|33185.19|33185.19|33209.72|33209.72|33182.42|33182.42|0
1614954600000|2021-03-05 14:30:00|33193.05|33193.05|33173.63|33173.63|33236.5|33236.5|33128.34|33128.34|0
1614954900000|2021-03-05 14:35:00|33181.5|33181.5|33207.4|33207.4|33241.94|33241.94|33175.33|33175.33|0
1614955200000|2021-03-05 14:40:00|33206.16|33206.16|33243.56|33243.56|33258.37|33258.37|33205.54|33205.54|0
1614955500000|2021-03-05 14:45:00|33251.42|33251.42|33301.7|33301.7|33332.53|33332.53|33251.42|33251.42|0
1614955800000|2021-03-05 14:50:00|33285.98|33285.98|33410.93|33410.93|33410.93|33410.93|33284.74|33284.74|0
1614956100000|2021-03-05 14:55:00|33411.55|33411.55|33418.62|33418.62|33427.72|33427.72|33369.17|33369.17|0
1614956400000|2021-03-05 15:00:00|33419.86|33419.86|33467.93|33467.93|33499.38|33499.38|33404.14|33404.14|0
1614956700000|2021-03-05 15:05:00|33468.56|33468.56|33492.11|33492.11|33494.59|33494.59|33416.01|33416.01|0
1614957000000|2021-03-05 15:10:00|33499.97|33499.97|33508.13|33508.13|33517.19|33517.19|33452.48|33452.48|0
1614957300000|2021-03-05 15:15:00|33509.99|33509.99|33493.67|33493.67|33511.23|33511.23|33433.23|33433.23|0
1614957600000|2021-03-05 15:20:00|33494.29|33494.29|33517.28|33517.28|33563.2|33563.2|33445.29|33445.29|0
1614957900000|2021-03-05 15:25:00|33525.14|33525.14|33468.25|33468.25|33564.44|33564.44|33468.25|33468.25|0
1614958200000|2021-03-05 15:30:00|33467.63|33467.63|33487.3|33487.3|33508.18|33508.18|33459.77|33459.77|0
1614958500000|2021-03-05 15:35:00|33479.44|33479.44|33460.57|33460.57|33500.49|33500.49|33435.13|33435.13|0
1614958800000|2021-03-05 15:40:00|33452.71|33452.71|33390.64|33390.64|33462.43|33462.43|33373.06|33373.06|0
1614959100000|2021-03-05 15:45:00|33374.92|33374.92|33398.18|33398.18|33437.48|33437.48|33366.11|33366.11|0
1614959400000|2021-03-05 15:50:00|33397.56|33397.56|33373.48|33373.48|33397.56|33397.56|33358.25|33358.25|0
1614959700000|2021-03-05 15:55:00|33365.62|33365.62|33427.26|33427.26|33459.95|33459.95|33365.62|33365.62|0
1614960000000|2021-03-05 16:00:00|33426.64|33426.64|33489.53|33489.53|33497.39|33497.39|33386.72|33386.72|0
1614960300000|2021-03-05 16:05:00|33481.67|33481.67|33469.76|33469.76|33481.67|33481.67|33453.13|33453.13|0
1614960600000|2021-03-05 16:10:00|33469.15|33469.15|33493.77|33493.77|33504.73|33504.73|33469.15|33469.15|0
1614960900000|2021-03-05 16:15:00|33494.39|33494.39|33524.55|33524.55|33538.63|33538.63|33494.39|33494.39|0
1614961200000|2021-03-05 16:20:00|33525.17|33525.17|33496.79|33496.79|33552.94|33552.94|33496.79|33496.79|0
1614961500000|2021-03-05 16:25:00|33497.41|33497.41|33446.88|33446.88|33507.46|33507.46|33429.61|33429.61|0
1615191300000|2021-03-08 08:15:00|33055.42|33055.42|33064.48|33064.48|33091.98|33091.98|33051.07|33051.07|0
1615191600000|2021-03-08 08:20:00|33072.34|33072.34|33102.54|33102.54|33111.02|33111.02|33054.76|33054.76|0
1615191900000|2021-03-08 08:25:00|33103.76|33103.76|33121.34|33121.34|33121.34|33121.34|33052.25|33052.25|0
1615192200000|2021-03-08 08:30:00|33113.48|33113.48|33099.41|33099.41|33121.34|33121.34|33021.84|33021.84|0
1615192500000|2021-03-08 08:35:00|33098.81|33098.81|33063.86|33063.86|33113.91|33113.91|33036.34|33036.34|0
1615192800000|2021-03-08 08:40:00|33064.48|33064.48|33108.47|33108.47|33130.47|33130.47|33063.79|33063.79|0
1615193100000|2021-03-08 08:45:00|33124.2|33124.2|33122.98|33122.98|33156.88|33156.88|33099.4|33099.4|0
1615193400000|2021-03-08 08:50:00|33115.12|33115.12|33167.88|33167.88|33175.74|33175.74|33109.12|33109.12|0
1615193700000|2021-03-08 08:55:00|33169.74|33169.74|33226.63|33226.63|33242.97|33242.97|33169.74|33169.74|0
1615194000000|2021-03-08 09:00:00|33242.35|33242.35|33181.74|33181.74|33247.73|33247.73|33181.74|33181.74|0
1615194300000|2021-03-08 09:05:00|33182.98|33182.98|33152.62|33152.62|33221.05|33221.05|33130.27|33130.27|0
1615194600000|2021-03-08 09:10:00|33153.86|33153.86|33202.11|33202.11|33224.61|33224.61|33153.86|33153.86|0
1615194900000|2021-03-08 09:15:00|33202.73|33202.73|33177.07|33177.07|33202.73|33202.73|33143.77|33143.77|0
1615195200000|2021-03-08 09:20:00|33176.45|33176.45|33139.43|33139.43|33189.08|33189.08|33127.25|33127.25|0
1615195500000|2021-03-08 09:25:00|33147.29|33147.29|33154.53|33154.53|33168.39|33168.39|33136.95|33136.95|0
1615195800000|2021-03-08 09:30:00|33153.91|33153.91|33128.19|33128.19|33153.91|33153.91|33119.09|33119.09|0
1615196100000|2021-03-08 09:35:00|33136.05|33136.05|33166.46|33166.46|33194.8|33194.8|33120.95|33120.95|0
1615196400000|2021-03-08 09:40:00|33165.21|33165.21|33173.48|33173.48|33190.86|33190.86|33136.25|33136.25|0
1615196700000|2021-03-08 09:45:00|33181.34|33181.34|33119.48|33119.48|33184.44|33184.44|33119.48|33119.48|0
1615197000000|2021-03-08 09:50:00|33127.34|33127.34|33100.05|33100.05|33127.34|33127.34|33073.36|33073.36|0
1615197300000|2021-03-08 09:55:00|33107.91|33107.91|33098.59|33098.59|33107.91|33107.91|33052.88|33052.88|0
1615197600000|2021-03-08 10:00:00|33096.11|33096.11|33100.1|33100.1|33133.58|33133.58|33095.32|33095.32|0
1615197900000|2021-03-08 10:05:00|33101.34|33101.34|33095.34|33095.34|33117.68|33117.68|33092.86|33092.86|0
1615198200000|2021-03-08 10:10:00|33094.72|33094.72|33123.27|33123.27|33126.37|33126.37|33094.72|33094.72|0
1615198500000|2021-03-08 10:15:00|33122.65|33122.65|33148.09|33148.09|33148.71|33148.71|33122.65|33122.65|0
1615198800000|2021-03-08 10:20:00|33155.95|33155.95|33142.08|33142.08|33156.57|33156.57|33134.23|33134.23|0
1615199100000|2021-03-08 10:25:00|33149.94|33149.94|33117.25|33117.25|33149.94|33149.94|33068.85|33068.85|0
1615199400000|2021-03-08 10:30:00|33109.39|33109.39|33164.01|33164.01|33164.01|33164.01|33101.53|33101.53|0
1615199700000|2021-03-08 10:35:00|33165.23|33165.23|33166.42|33166.42|33166.42|33166.42|33132.57|33132.57|0
1615200000000|2021-03-08 10:40:00|33157.32|33157.32|33136.21|33136.21|33157.32|33157.32|33112.63|33112.63|0
1615200300000|2021-03-08 10:45:00|33128.97|33128.97|33090.29|33090.29|33128.97|33128.97|33063.6|33063.6|0
1615200600000|2021-03-08 10:50:00|33089.67|33089.67|33101.9|33101.9|33118.23|33118.23|33089.67|33089.67|0
1615200900000|2021-03-08 10:55:00|33094.04|33094.04|33093.13|33093.13|33100.99|33100.99|33069.54|33069.54|0
1615201200000|2021-03-08 11:00:00|33100.99|33100.99|33105.04|33105.04|33113.52|33113.52|33079.26|33079.26|0
1615201500000|2021-03-08 11:05:00|33105.64|33105.64|33120.75|33120.75|33128.61|33128.61|33089.92|33089.92|0
1615201800000|2021-03-08 11:10:00|33121.37|33121.37|33147.43|33147.43|33147.43|33147.43|33106.88|33106.88|0
1615202100000|2021-03-08 11:15:00|33155.29|33155.29|33145.56|33145.56|33201.22|33201.22|33136.45|33136.45|0
1615202400000|2021-03-08 11:20:00|33144.94|33144.94|33154.04|33154.04|33154.04|33154.04|33126.73|33126.73|0
1615202700000|2021-03-08 11:25:00|33154.66|33154.66|33160.04|33160.04|33185.48|33185.48|33152.18|33152.18|0
1615203000000|2021-03-08 11:30:00|33151.56|33151.56|33216.32|33216.32|33223.55|33223.55|33150.32|33150.32|0
1615203300000|2021-03-08 11:35:00|33224.18|33224.18|33255.62|33255.62|33262.86|33262.86|33224.18|33224.18|0
1615203600000|2021-03-08 11:40:00|33255.02|33255.02|33279.24|33279.24|33285.87|33285.87|33245.94|33245.94|0
1615203900000|2021-03-08 11:45:00|33280.49|33280.49|33313.79|33313.79|33337.37|33337.37|33280.49|33280.49|0
1615204200000|2021-03-08 11:50:00|33314.41|33314.41|33299.95|33299.95|33338.64|33338.64|33298.09|33298.09|0
1615204500000|2021-03-08 11:55:00|33307.81|33307.81|33297.43|33297.43|33340.5|33340.5|33289.57|33289.57|0
1615204800000|2021-03-08 12:00:00|33299.3|33299.3|33222.95|33222.95|33309.02|33309.02|33184.27|33184.27|0
1615205100000|2021-03-08 12:05:00|33230.81|33230.81|33217.37|33217.37|33246.53|33246.53|33213.85|33213.85|0
1615205400000|2021-03-08 12:10:00|33218.61|33218.61|33208.89|33208.89|33236.19|33236.19|33197.51|33197.51|0
1615205700000|2021-03-08 12:15:00|33201.03|33201.03|33200.41|33200.41|33209.51|33209.51|33168.96|33168.96|0
1615206000000|2021-03-08 12:20:00|33208.27|33208.27|33168.96|33168.96|33208.89|33208.89|33159.86|33159.86|0
1615206300000|2021-03-08 12:25:00|33161.1|33161.1|33144.76|33144.76|33176.82|33176.82|33136.9|33136.9|0
1615206600000|2021-03-08 12:30:00|33152.62|33152.62|33169.02|33169.02|33179.3|33179.3|33124.28|33124.28|0
1615206900000|2021-03-08 12:35:00|33169.62|33169.62|33181.83|33181.83|33193.84|33193.84|33162.98|33162.98|0
1615207200000|2021-03-08 12:40:00|33173.96|33173.96|33112.13|33112.13|33173.96|33173.96|33112.13|33112.13|0
1615207500000|2021-03-08 12:45:00|33119.99|33119.99|33113.37|33113.37|33142.95|33142.95|33113.37|33113.37|0
1615207800000|2021-03-08 12:50:00|33121.23|33121.23|33099.81|33099.81|33136.95|33136.95|33084.38|33084.38|0
1615208100000|2021-03-08 12:55:00|33091.95|33091.95|33102.32|33102.32|33102.32|33102.32|33084.73|33084.73|0
1615208400000|2021-03-08 13:00:00|33110.18|33110.18|33107.08|33107.08|33125.9|33125.9|33072.53|33072.53|0
1615208700000|2021-03-08 13:05:00|33108.32|33108.32|33142.57|33142.57|33142.57|33142.57|33096.32|33096.32|0
1615209000000|2021-03-08 13:10:00|33150.43|33150.43|33153.32|33153.32|33156.43|33156.43|33124.99|33124.99|0
1615209300000|2021-03-08 13:15:00|33145.46|33145.46|33167.84|33167.84|33168.74|33168.74|33145.17|33145.17|0
1615209600000|2021-03-08 13:20:00|33175.7|33175.7|33151.91|33151.91|33176.32|33176.32|33147.15|33147.15|0
1615209900000|2021-03-08 13:25:00|33144.05|33144.05|33158.81|33158.81|33166.4|33166.4|33144.05|33144.05|0
1615210200000|2021-03-08 13:30:00|33150.95|33150.95|33146.85|33146.85|33155|33155|33146.23|33146.23|0
1615210500000|2021-03-08 13:35:00|33148.71|33148.71|33134.56|33134.56|33149.95|33149.95|33125.13|33125.13|0
1615210800000|2021-03-08 13:40:00|33142.42|33142.42|33111.27|33111.27|33145.19|33145.19|33110.65|33110.65|0
1615211100000|2021-03-08 13:45:00|33095.55|33095.55|33118.84|33118.84|33126.99|33126.99|33079.82|33079.82|0
1615211400000|2021-03-08 13:50:00|33120.7|33120.7|33123.8|33123.8|33140.14|33140.14|33112.84|33112.84|0
1615211700000|2021-03-08 13:55:00|33124.09|33124.09|33096.17|33096.17|33130.71|33130.71|33081.06|33081.06|0
1615212000000|2021-03-08 14:00:00|33094.93|33094.93|33096.79|33096.79|33112.51|33112.51|33077.96|33077.96|0
1615212300000|2021-03-08 14:05:00|33104.65|33104.65|33173.72|33173.72|33173.72|33173.72|33104.65|33104.65|0
1615212600000|2021-03-08 14:10:00|33173.1|33173.1|33182.79|33182.79|33214.23|33214.23|33164.62|33164.62|0
1615212900000|2021-03-08 14:15:00|33190.65|33190.65|33217.74|33217.74|33217.74|33217.74|33155.48|33155.48|0
1615213200000|2021-03-08 14:20:00|33209.88|33209.88|33220.21|33220.21|33241.31|33241.31|33192.29|33192.29|0
1615213500000|2021-03-08 14:25:00|33212.34|33212.34|33253.51|33253.51|33284.33|33284.33|33212.34|33212.34|0
1615213800000|2021-03-08 14:30:00|33261.37|33261.37|33375.85|33375.85|33383.72|33383.72|33234.69|33234.69|0
1615214100000|2021-03-08 14:35:00|33376.47|33376.47|33393.64|33393.64|33393.64|33393.64|33336.58|33336.58|0
1615214400000|2021-03-08 14:40:00|33409.36|33409.36|33420.32|33420.32|33420.32|33420.32|33370.06|33370.06|0
1615214700000|2021-03-08 14:45:00|33412.46|33412.46|33462.53|33462.53|33489.79|33489.79|33394.88|33394.88|0
1615215000000|2021-03-08 14:50:00|33464.39|33464.39|33506.19|33506.19|33514.05|33514.05|33463.15|33463.15|0
1615215300000|2021-03-08 14:55:00|33507.43|33507.43|33449.34|33449.34|33507.43|33507.43|33417.9|33417.9|0
1615215600000|2021-03-08 15:00:00|33441.48|33441.48|33471.87|33471.87|33517.8|33517.8|33425.76|33425.76|0
1615215900000|2021-03-08 15:05:00|33479.73|33479.73|33501.31|33501.31|33545.72|33545.72|33479.73|33479.73|0
1615216200000|2021-03-08 15:10:00|33501.94|33501.94|33521.8|33521.8|33529.66|33529.66|33481.25|33481.25|0
1615216500000|2021-03-08 15:15:00|33522.42|33522.42|33544.96|33544.96|33544.96|33544.96|33490.97|33490.97|0
1615216800000|2021-03-08 15:20:00|33546.2|33546.2|33612.8|33612.8|33612.8|33612.8|33542.67|33542.67|0
1615217100000|2021-03-08 15:25:00|33614.04|33614.04|33603.7|33603.7|33623.14|33623.14|33563.77|33563.77|0
1615217400000|2021-03-08 15:30:00|33604.32|33604.32|33583.22|33583.22|33620.04|33620.04|33544.53|33544.53|0
1615217700000|2021-03-08 15:35:00|33575.35|33575.35|33586.73|33586.73|33587.35|33587.35|33542.67|33542.67|0
1615218000000|2021-03-08 15:40:00|33587.35|33587.35|33599.35|33599.35|33610.94|33610.94|33555.91|33555.91|0
1615218300000|2021-03-08 15:45:00|33599.97|33599.97|33619.42|33619.42|33619.42|33619.42|33572.25|33572.25|0
1615218600000|2021-03-08 15:50:00|33611.56|33611.56|33555.71|33555.71|33612.16|33612.16|33545.57|33545.57|0
1615218900000|2021-03-08 15:55:00|33555.09|33555.09|33498.17|33498.17|33564.81|33564.81|33498.17|33498.17|0
1615219200000|2021-03-08 16:00:00|33499.41|33499.41|33473.97|33473.97|33526.1|33526.1|33473.97|33473.97|0
1615219500000|2021-03-08 16:05:00|33473.35|33473.35|33492.78|33492.78|33495.88|33495.88|33469.21|33469.21|0
1615219800000|2021-03-08 16:10:00|33500.64|33500.64|33535.19|33535.19|33535.19|33535.19|33492.78|33492.78|0
1615220100000|2021-03-08 16:15:00|33535.81|33535.81|33498.36|33498.36|33552.15|33552.15|33497.76|33497.76|0
1615220400000|2021-03-08 16:20:00|33490.5|33490.5|33509.52|33509.52|33537.26|33537.26|33490.5|33490.5|0
1615220700000|2021-03-08 16:25:00|33508.27|33508.27|33574.61|33574.61|33574.61|33574.61|33507.67|33507.67|0
1615277700000|2021-03-09 08:15:00|33659.14|33659.14|33691.62|33691.62|33699.19|33699.19|33612.58|33612.58|0
1615278000000|2021-03-09 08:20:00|33691.33|33691.33|33710.16|33710.16|33724.64|33724.64|33674.99|33674.99|0
1615278300000|2021-03-09 08:25:00|33718.02|33718.02|33727.12|33727.12|33763.32|33763.32|33702.3|33702.3|0
1615278600000|2021-03-09 08:30:00|33711.4|33711.4|33704.49|33704.49|33738.99|33738.99|33682.14|33682.14|0
1615278900000|2021-03-09 08:35:00|33688.76|33688.76|33677.47|33677.47|33689.06|33689.06|33661.75|33661.75|0
1615279200000|2021-03-09 08:40:00|33685.33|33685.33|33707.55|33707.55|33716.03|33716.03|33670.85|33670.85|0
1615279500000|2021-03-09 08:45:00|33706.31|33706.31|33677.78|33677.78|33706.31|33706.31|33669.28|33669.28|0
1615279800000|2021-03-09 08:50:00|33670.54|33670.54|33615.18|33615.18|33672.4|33672.4|33615.18|33615.18|0
1615280100000|2021-03-09 08:55:00|33615.8|33615.8|33633.09|33633.09|33634|33634|33615.8|33615.8|0
1615280400000|2021-03-09 09:00:00|33625.23|33625.23|33600.41|33600.41|33626.43|33626.43|33592.55|33592.55|0
1615280700000|2021-03-09 09:05:00|33599.79|33599.79|33614.89|33614.89|33647.57|33647.57|33590.07|33590.07|0
1615281000000|2021-03-09 09:10:00|33613.65|33613.65|33625.23|33625.23|33642.19|33642.19|33613.65|33613.65|0
1615281300000|2021-03-09 09:15:00|33624.61|33624.61|33627.67|33627.67|33666.98|33666.98|33619.81|33619.81|0
1615281600000|2021-03-09 09:20:00|33627.05|33627.05|33651.22|33651.22|33659.08|33659.08|33625.19|33625.19|0
1615281900000|2021-03-09 09:25:00|33659.08|33659.08|33626.4|33626.4|33659.08|33659.08|33626.4|33626.4|0
1615282200000|2021-03-09 09:30:00|33634.26|33634.26|33627.02|33627.02|33642.12|33642.12|33617.29|33617.29|0
1615282500000|2021-03-09 09:35:00|33626.4|33626.4|33621|33621|33643.36|33643.36|33617.29|33617.29|0
1615282800000|2021-03-09 09:40:00|33620.38|33620.38|33629.48|33629.48|33641.48|33641.48|33617.9|33617.9|0
1615283100000|2021-03-09 09:45:00|33630.1|33630.1|33588.33|33588.33|33633.21|33633.21|33588.33|33588.33|0
1615283400000|2021-03-09 09:50:00|33596.19|33596.19|33567.03|33567.03|33596.19|33596.19|33564.13|33564.13|0
1615283700000|2021-03-09 09:55:00|33567.65|33567.65|33596.12|33596.12|33603.4|33603.4|33567.65|33567.65|0
1615284000000|2021-03-09 10:00:00|33595.5|33595.5|33614.03|33614.03|33614.03|33614.03|33594.88|33594.88|0
1615284300000|2021-03-09 10:05:00|33606.17|33606.17|33653.95|33653.95|33655.19|33655.19|33606.17|33606.17|0
1615284600000|2021-03-09 10:10:00|33653.33|33653.33|33654.59|33654.59|33678.79|33678.79|33629.76|33629.76|0
1615284900000|2021-03-09 10:15:00|33662.45|33662.45|33665.55|33665.55|33670.31|33670.31|33646.11|33646.11|0
1615285200000|2021-03-09 10:20:00|33673.41|33673.41|33696.99|33696.99|33706.09|33706.09|33663.12|33663.12|0
1615285500000|2021-03-09 10:25:00|33689.13|33689.13|33678.99|33678.99|33696.99|33696.99|33675.89|33675.89|0
1615285800000|2021-03-09 10:30:00|33679.61|33679.61|33677.32|33677.32|33703.2|33703.2|33676.71|33676.71|0
1615286100000|2021-03-09 10:35:00|33676.7|33676.7|33695.85|33695.85|33695.85|33695.85|33676.41|33676.41|0
1615286400000|2021-03-09 10:40:00|33687.99|33687.99|33682.9|33682.9|33688.9|33688.9|33673.18|33673.18|0
1615286700000|2021-03-09 10:45:00|33681.66|33681.66|33688.28|33688.28|33688.28|33688.28|33669.46|33669.46|0
1615287000000|2021-03-09 10:50:00|33688.9|33688.9|33712.78|33712.78|33720.35|33720.35|33688.9|33688.9|0
1615287300000|2021-03-09 10:55:00|33704.92|33704.92|33761.8|33761.8|33761.8|33761.8|33704.92|33704.92|0
1615287600000|2021-03-09 11:00:00|33769.67|33769.67|33753.94|33753.94|33769.67|33769.67|33745.46|33745.46|0
1615287900000|2021-03-09 11:05:00|33754.56|33754.56|33800.08|33800.08|33800.69|33800.69|33748.56|33748.56|0
1615288200000|2021-03-09 11:10:00|33807.95|33807.95|33762.64|33762.64|33823.67|33823.67|33754.78|33754.78|0
1615288500000|2021-03-09 11:15:00|33770.5|33770.5|33795.95|33795.95|33795.95|33795.95|33762.64|33762.64|0
1615288800000|2021-03-09 11:20:00|33788.08|33788.08|33843.12|33843.12|33850.36|33850.36|33788.08|33788.08|0
1615289100000|2021-03-09 11:25:00|33842.5|33842.5|33923.59|33923.59|33931.46|33931.46|33842.5|33842.5|0
1615289400000|2021-03-09 11:30:00|33922.99|33922.99|33912.02|33912.02|33948.43|33948.43|33902.3|33902.3|0
1615289700000|2021-03-09 11:35:00|33904.16|33904.16|33880.58|33880.58|33927.75|33927.75|33856.38|33856.38|0
1615290000000|2021-03-09 11:40:00|33888.44|33888.44|33895.06|33895.06|33919.89|33919.89|33879.34|33879.34|0
1615290300000|2021-03-09 11:45:00|33902.92|33902.92|33873.95|33873.95|33904.78|33904.78|33864.24|33864.24|0
1615290600000|2021-03-09 11:50:00|33873.33|33873.33|33853.15|33853.15|33876.11|33876.11|33853.15|33853.15|0
1615290900000|2021-03-09 11:55:00|33861.01|33861.01|33856.28|33856.28|33884.82|33884.82|33856.28|33856.28|0
1615291200000|2021-03-09 12:00:00|33848.42|33848.42|33883.56|33883.56|33890.8|33890.8|33848.42|33848.42|0
1615291500000|2021-03-09 12:05:00|33875.7|33875.7|33875.68|33875.68|33884.16|33884.16|33867.82|33867.82|0
1615291800000|2021-03-09 12:10:00|33859.96|33859.96|33912.71|33912.71|33918.09|33918.09|33859.96|33859.96|0
1615292100000|2021-03-09 12:15:00|33913.33|33913.33|33909.61|33909.61|33919.95|33919.95|33901.75|33901.75|0
1615292400000|2021-03-09 12:20:00|33917.47|33917.47|33907.13|33907.13|33939.81|33939.81|33906.51|33906.51|0
1615292700000|2021-03-09 12:25:00|33908.37|33908.37|33899.45|33899.45|33924.7|33924.7|33891.39|33891.39|0
1615293000000|2021-03-09 12:30:00|33907.32|33907.32|33876.95|33876.95|33928.43|33928.43|33876.95|33876.95|0
1615293300000|2021-03-09 12:35:00|33884.81|33884.81|33866.61|33866.61|33908.39|33908.39|33866.61|33866.61|0
1615293600000|2021-03-09 12:40:00|33874.47|33874.47|33882.14|33882.14|33882.76|33882.76|33845.32|33845.32|0
1615293900000|2021-03-09 12:45:00|33874.28|33874.28|33874.9|33874.9|33900.34|33900.34|33866.42|33866.42|0
1615294200000|2021-03-09 12:50:00|33874.28|33874.28|33859.16|33859.16|33875.51|33875.51|33859.16|33859.16|0
1615294500000|2021-03-09 12:55:00|33858.54|33858.54|33885.24|33885.24|33900.96|33900.96|33850.06|33850.06|0
1615294800000|2021-03-09 13:00:00|33877.38|33877.38|33848.42|33848.42|33877.38|33877.38|33848.42|33848.42|0
1615295100000|2021-03-09 13:05:00|33846.56|33846.56|33853.8|33853.8|33862.28|33862.28|33838.07|33838.07|0
1615295400000|2021-03-09 13:10:00|33852.56|33852.56|33861.48|33861.48|33889.37|33889.37|33850.7|33850.7|0
1615295700000|2021-03-09 13:15:00|33853.62|33853.62|33853.61|33853.61|33869.95|33869.95|33836.04|33836.04|0
1615296000000|2021-03-09 13:20:00|33861.47|33861.47|33859.58|33859.58|33877.48|33877.48|33851.72|33851.72|0
1615296300000|2021-03-09 13:25:00|33851.72|33851.72|33854.42|33854.42|33861.66|33861.66|33851.72|33851.72|0
1615296600000|2021-03-09 13:30:00|33855.04|33855.04|33842.25|33842.25|33862.9|33862.9|33830.25|33830.25|0
1615296900000|2021-03-09 13:35:00|33850.11|33850.11|33841.63|33841.63|33850.11|33850.11|33833.15|33833.15|0
1615297200000|2021-03-09 13:40:00|33833.77|33833.77|33781.64|33781.64|33833.77|33833.77|33781.64|33781.64|0
1615297500000|2021-03-09 13:45:00|33779.78|33779.78|33731.98|33731.98|33779.78|33779.78|33722.88|33722.88|0
1615297800000|2021-03-09 13:50:00|33724.12|33724.12|33735.4|33735.4|33735.4|33735.4|33702.4|33702.4|0
1615298100000|2021-03-09 13:55:00|33736.02|33736.02|33752.85|33752.85|33769.17|33769.17|33705.2|33705.2|0
1615298400000|2021-03-09 14:00:00|33753.45|33753.45|33785.5|33785.5|33793.36|33793.36|33753.45|33753.45|0
1615298700000|2021-03-09 14:05:00|33777.64|33777.64|33784.88|33784.88|33793.36|33793.36|33769.16|33769.16|0
1615299000000|2021-03-09 14:10:00|33792.74|33792.74|33804.34|33804.34|33812.2|33812.2|33792.74|33792.74|0
1615299300000|2021-03-09 14:15:00|33803.72|33803.72|33826.96|33826.96|33837.92|33837.92|33803.72|33803.72|0
1615299600000|2021-03-09 14:20:00|33834.82|33834.82|33858.39|33858.39|33858.39|33858.39|33822.62|33822.62|0
1615299900000|2021-03-09 14:25:00|33858.68|33858.68|33882.26|33882.26|33882.26|33882.26|33843.59|33843.59|0
1615300200000|2021-03-09 14:30:00|33881.02|33881.02|33919.27|33919.27|33934.06|33934.06|33867.16|33867.16|0
1615300500000|2021-03-09 14:35:00|33927.13|33927.13|33903.53|33903.53|33945.33|33945.33|33895.06|33895.06|0
1615300800000|2021-03-09 14:40:00|33902.29|33902.29|33920.29|33920.29|33931.87|33931.87|33887.61|33887.61|0
1615301100000|2021-03-09 14:45:00|33921.53|33921.53|33882.25|33882.25|33921.53|33921.53|33865.29|33865.29|0
1615301400000|2021-03-09 14:50:00|33874.39|33874.39|33903.97|33903.97|33903.97|33903.97|33856.81|33856.81|0
1615301700000|2021-03-09 14:55:00|33896.11|33896.11|33811.92|33811.92|33897.97|33897.97|33811.92|33811.92|0
1615302000000|2021-03-09 15:00:00|33819.78|33819.78|33762.48|33762.48|33827.64|33827.64|33762.48|33762.48|0
1615302300000|2021-03-09 15:05:00|33763.72|33763.72|33657.83|33657.83|33772.2|33772.2|33657.83|33657.83|0
1615302600000|2021-03-09 15:10:00|33657.21|33657.21|33717.2|33717.2|33724.44|33724.44|33641.49|33641.49|0
1615302900000|2021-03-09 15:15:00|33725.06|33725.06|33780.09|33780.09|33780.71|33780.71|33714.72|33714.72|0
1615303200000|2021-03-09 15:20:00|33772.22|33772.22|33814.81|33814.81|33839|33839|33742.02|33742.02|0
1615303500000|2021-03-09 15:25:00|33814.19|33814.19|33858.44|33858.44|33888.66|33888.66|33814.19|33814.19|0
1615303800000|2021-03-09 15:30:00|33859.06|33859.06|33816.04|33816.04|33862.78|33862.78|33808.17|33808.17|0
1615304100000|2021-03-09 15:35:00|33808.17|33808.17|33809.42|33809.42|33827|33827|33787.07|33787.07|0
1615304400000|2021-03-09 15:40:00|33817.28|33817.28|33781.69|33781.69|33817.28|33817.28|33765.97|33765.97|0
1615304700000|2021-03-09 15:45:00|33773.83|33773.83|33830.1|33830.1|33837.96|33837.96|33773.83|33773.83|0
1615305000000|2021-03-09 15:50:00|33830.72|33830.72|33813.18|33813.18|33838.58|33838.58|33782.35|33782.35|0
1615305300000|2021-03-09 15:55:00|33805.31|33805.31|33726.7|33726.7|33813.18|33813.18|33718.22|33718.22|0
1615305600000|2021-03-09 16:00:00|33727.33|33727.33|33679.54|33679.54|33727.33|33727.33|33679.54|33679.54|0
1615305900000|2021-03-09 16:05:00|33703.12|33703.12|33698.78|33698.78|33737.05|33737.05|33686.16|33686.16|0
1615306200000|2021-03-09 16:10:00|33706.64|33706.64|33728.38|33728.38|33745.95|33745.95|33698.78|33698.78|0
1615306500000|2021-03-09 16:15:00|33736.24|33736.24|33740.67|33740.67|33780.33|33780.33|33736.24|33736.24|0
1615306800000|2021-03-09 16:20:00|33732.81|33732.81|33758.58|33758.58|33761.02|33761.02|33732.81|33732.81|0
1615307100000|2021-03-09 16:25:00|33759.19|33759.19|33750.06|33750.06|33767.67|33767.67|33735.6|33735.6|0
1615364100000|2021-03-10 08:15:00|33793.24|33793.24|33764.83|33764.83|33806.87|33806.87|33763.66|33763.66|0
1615364400000|2021-03-10 08:20:00|33756.97|33756.97|33738.31|33738.31|33772.69|33772.69|33728.59|33728.59|0
1615364700000|2021-03-10 08:25:00|33738.93|33738.93|33707.11|33707.11|33741.42|33741.42|33689.49|33689.49|0
1615365000000|2021-03-10 08:30:00|33707.73|33707.73|33630.24|33630.24|33708.35|33708.35|33624.03|33624.03|0
1615365300000|2021-03-10 08:35:00|33622.38|33622.38|33608.31|33608.31|33631.27|33631.27|33572.53|33572.53|0
1615365600000|2021-03-10 08:40:00|33616.17|33616.17|33633.13|33633.13|33664.58|33664.58|33616.17|33616.17|0
1615365900000|2021-03-10 08:45:00|33641|33641|33591.97|33591.97|33674.3|33674.3|33590.11|33590.11|0
1615366200000|2021-03-10 08:50:00|33599.83|33599.83|33644.51|33644.51|33644.51|33644.51|33599.83|33599.83|0
1615366500000|2021-03-10 08:55:00|33643.89|33643.89|33726.23|33726.23|33726.23|33726.23|33636.03|33636.03|0
1615366800000|2021-03-10 09:00:00|33724.36|33724.36|33756.14|33756.14|33772.48|33772.48|33724.36|33724.36|0
1615367100000|2021-03-10 09:05:00|33771.86|33771.86|33829.99|33829.99|33846.33|33846.33|33771.86|33771.86|0
1615367400000|2021-03-10 09:10:00|33822.13|33822.13|33807.72|33807.72|33835.44|33835.44|33807.72|33807.72|0
1615367700000|2021-03-10 09:15:00|33808.34|33808.34|33824.06|33824.06|33839.78|33839.78|33807.1|33807.1|0
1615368000000|2021-03-10 09:20:00|33816.2|33816.2|33795.07|33795.07|33816.2|33816.2|33776.27|33776.27|0
1615368300000|2021-03-10 09:25:00|33795.69|33795.69|33822.41|33822.41|33846|33846|33787.23|33787.23|0
1615368600000|2021-03-10 09:30:00|33798.83|33798.83|33774.46|33774.46|33820.55|33820.55|33765.94|33765.94|0
1615368900000|2021-03-10 09:35:00|33782.33|33782.33|33767.76|33767.76|33788.95|33788.95|33764.74|33764.74|0
1615369200000|2021-03-10 09:40:00|33752.03|33752.03|33734.16|33734.16|33758.65|33758.65|33726.67|33726.67|0
1615369500000|2021-03-10 09:45:00|33742.02|33742.02|33690.58|33690.58|33742.02|33742.02|33686.86|33686.86|0
1615369800000|2021-03-10 09:50:00|33690.29|33690.29|33727.69|33727.69|33735.55|33735.55|33682.72|33682.72|0
1615370100000|2021-03-10 09:55:00|33719.83|33719.83|33705.99|33705.99|33735.55|33735.55|33673.91|33673.91|0
1615370400000|2021-03-10 10:00:00|33713.85|33713.85|33760.1|33760.1|33767.96|33767.96|33713.85|33713.85|0
1615370700000|2021-03-10 10:05:00|33752.24|33752.24|33772.28|33772.28|33795.86|33795.86|33752.24|33752.24|0
1615371000000|2021-03-10 10:10:00|33773.52|33773.52|33812.2|33812.2|33827.92|33827.92|33773.52|33773.52|0
1615371300000|2021-03-10 10:15:00|33804.34|33804.34|33827.3|33827.3|33827.92|33827.92|33804.34|33804.34|0
1615371600000|2021-03-10 10:20:00|33819.44|33819.44|33795.23|33795.23|33827.3|33827.3|33794.62|33794.62|0
1615371900000|2021-03-10 10:25:00|33803.09|33803.09|33777.02|33777.02|33816.95|33816.95|33777.02|33777.02|0
1615372200000|2021-03-10 10:30:00|33776.4|33776.4|33816.53|33816.53|33824.39|33824.39|33776.4|33776.4|0
1615372500000|2021-03-10 10:35:00|33817.14|33817.14|33828.13|33828.13|33835.99|33835.99|33817.14|33817.14|0
1615372800000|2021-03-10 10:40:00|33826.89|33826.89|33803.26|33803.26|33826.89|33826.89|33802.68|33802.68|0
1615373100000|2021-03-10 10:45:00|33818.99|33818.99|33820.61|33820.61|33836.33|33836.33|33814.64|33814.64|0
1615373400000|2021-03-10 10:50:00|33821.85|33821.85|33838.81|33838.81|33846.05|33846.05|33821.85|33821.85|0
1615373700000|2021-03-10 10:55:00|33846.67|33846.67|33838.78|33838.78|33848.49|33848.49|33831.53|33831.53|0
1615374000000|2021-03-10 11:00:00|33838.16|33838.16|33850.81|33850.81|33853.88|33853.88|33837.54|33837.54|0
1615374300000|2021-03-10 11:05:00|33849.57|33849.57|33893.51|33893.51|33893.51|33893.51|33842.33|33842.33|0
1615374600000|2021-03-10 11:10:00|33901.37|33901.37|33879.44|33879.44|33901.37|33901.37|33872.2|33872.2|0
1615374900000|2021-03-10 11:15:00|33881.3|33881.3|33875.9|33875.9|33892.24|33892.24|33875.9|33875.9|0
1615375200000|2021-03-10 11:20:00|33883.76|33883.76|33865.24|33865.24|33899.48|33899.48|33865.24|33865.24|0
1615375500000|2021-03-10 11:25:00|33865.53|33865.53|33871.56|33871.56|33879.42|33879.42|33834.09|33834.09|0
1615375800000|2021-03-10 11:30:00|33870.94|33870.94|33889.1|33889.1|33912.1|33912.1|33869.7|33869.7|0
1615376100000|2021-03-10 11:35:00|33896.96|33896.96|33944.15|33944.15|33944.15|33944.15|33896.34|33896.34|0
1615376400000|2021-03-10 11:40:00|33952.01|33952.01|33907.18|33907.18|33952.01|33952.01|33899.32|33899.32|0
1615376700000|2021-03-10 11:45:00|33908.42|33908.42|33899.94|33899.94|33931.38|33931.38|33899.94|33899.94|0
1615377000000|2021-03-10 11:50:00|33901.18|33901.18|33888.56|33888.56|33914.62|33914.62|33879.46|33879.46|0
1615377300000|2021-03-10 11:55:00|33896.42|33896.42|33912.14|33912.14|33912.14|33912.14|33896.42|33896.42|0
1615377600000|2021-03-10 12:00:00|33904.28|33904.28|33920.58|33920.58|33920.58|33920.58|33904.28|33904.28|0
1615377900000|2021-03-10 12:05:00|33928.44|33928.44|33920.57|33920.57|33936.3|33936.3|33919.96|33919.96|0
1615378200000|2021-03-10 12:10:00|33921.81|33921.81|33963.6|33963.6|33963.6|33963.6|33921.81|33921.81|0
1615378500000|2021-03-10 12:15:00|33971.46|33971.46|33982.38|33982.38|33987.18|33987.18|33970.84|33970.84|0
1615378800000|2021-03-10 12:20:00|33981.14|33981.14|33968.52|33968.52|33991.48|33991.48|33968.52|33968.52|0
1615379100000|2021-03-10 12:25:00|33966.04|33966.04|33955.08|33955.08|33984.24|33984.24|33943.08|33943.08|0
1615379400000|2021-03-10 12:30:00|33947.22|33947.22|33949.66|33949.66|33965.38|33965.38|33941.8|33941.8|0
1615379700000|2021-03-10 12:35:00|33965.38|33965.38|33978.04|33978.04|33995.62|33995.62|33958.14|33958.14|0
1615380000000|2021-03-10 12:40:00|34001.62|34001.62|33970.79|33970.79|34002.24|34002.24|33961.7|33961.7|0
1615380300000|2021-03-10 12:45:00|33978.65|33978.65|34012.56|34012.56|34012.56|34012.56|33977.41|33977.41|0
1615380600000|2021-03-10 12:50:00|34004.7|34004.7|34011.94|34011.94|34013.18|34013.18|33997.46|33997.46|0
1615380900000|2021-03-10 12:55:00|34011.33|34011.33|34011.94|34011.94|34011.94|34011.94|33986.52|33986.52|0
1615381200000|2021-03-10 13:00:00|34019.8|34019.8|34012.56|34012.56|34028.28|34028.28|34011.94|34011.94|0
1615381500000|2021-03-10 13:05:00|34020.42|34020.42|34011.65|34011.65|34027.37|34027.37|34003.79|34003.79|0
1615381800000|2021-03-10 13:10:00|34003.79|34003.79|33971.76|33971.76|34003.79|34003.79|33970.52|33970.52|0
1615382100000|2021-03-10 13:15:00|33972.38|33972.38|33955.43|33955.43|33979|33979|33955.43|33955.43|0
1615382400000|2021-03-10 13:20:00|33963.29|33963.29|33954.82|33954.82|33963.91|33963.91|33939.1|33939.1|0
1615382700000|2021-03-10 13:25:00|33962.69|33962.69|33939.71|33939.71|33971.17|33971.17|33923.38|33923.38|0
1615383000000|2021-03-10 13:30:00|33940.33|33940.33|33871.46|33871.46|33965.77|33965.77|33871.46|33871.46|0
1615383300000|2021-03-10 13:35:00|33879.32|33879.32|33908.86|33908.86|33908.86|33908.86|33879.32|33879.32|0
1615383600000|2021-03-10 13:40:00|33901|33901|33916.14|33916.14|33931.86|33931.86|33901|33901|0
1615383900000|2021-03-10 13:45:00|33924|33924|33910.72|33910.72|33925.86|33925.86|33908.9|33908.9|0
1615384200000|2021-03-10 13:50:00|33918.58|33918.58|33949.41|33949.41|33949.41|33949.41|33910.72|33910.72|0
1615384500000|2021-03-10 13:55:00|33940.92|33940.92|33934.75|33934.75|33948.79|33948.79|33930.6|33930.6|0
1615384800000|2021-03-10 14:00:00|33934.13|33934.13|33932.06|33932.06|33946.13|33946.13|33929.79|33929.79|0
1615385100000|2021-03-10 14:05:00|33939.92|33939.92|33949.42|33949.42|33949.42|33949.42|33912.95|33912.95|0
1615385400000|2021-03-10 14:10:00|33950.66|33950.66|33974.19|33974.19|33983.29|33983.29|33934.29|33934.29|0
1615385700000|2021-03-10 14:15:00|33973.57|33973.57|33956.29|33956.29|33973.57|33973.57|33948.75|33948.75|0
1615386000000|2021-03-10 14:20:00|33964.15|33964.15|34022.33|34022.33|34022.33|34022.33|33964.15|33964.15|0
1615386300000|2021-03-10 14:25:00|34014.47|34014.47|33997.47|33997.47|34032.06|34032.06|33973.27|33973.27|0
1615386600000|2021-03-10 14:30:00|33989.61|33989.61|33886.13|33886.13|33989.61|33989.61|33865.67|33865.67|0
1615386900000|2021-03-10 14:35:00|33878.26|33878.26|33840.85|33840.85|33894.62|33894.62|33824.52|33824.52|0
1615387200000|2021-03-10 14:40:00|33840.27|33840.27|33799.24|33799.24|33879.54|33879.54|33798.62|33798.62|0
1615387500000|2021-03-10 14:45:00|33814.96|33814.96|33869.35|33869.35|33871.85|33871.85|33805.24|33805.24|0
1615387800000|2021-03-10 14:50:00|33869.97|33869.97|33937.5|33937.5|33937.5|33937.5|33861.5|33861.5|0
1615388100000|2021-03-10 14:55:00|33936.9|33936.9|33962.01|33962.01|33974.96|33974.96|33929.04|33929.04|0
1615388400000|2021-03-10 15:00:00|33961.39|33961.39|33963.27|33963.27|33986.85|33986.85|33943.81|33943.81|0
1615388700000|2021-03-10 15:05:00|33971.13|33971.13|33968.92|33968.92|33985.56|33985.56|33939.05|33939.05|0
1615389000000|2021-03-10 15:10:00|33968.3|33968.3|33967.04|33967.04|33976.78|33976.78|33935.59|33935.59|0
1615389300000|2021-03-10 15:15:00|33974.9|33974.9|33963.91|33963.91|33991.86|33991.86|33961.43|33961.43|0
1615389600000|2021-03-10 15:20:00|33965.15|33965.15|33986.29|33986.29|33986.91|33986.91|33960.87|33960.87|0
1615389900000|2021-03-10 15:25:00|33985.05|33985.05|34013.76|34013.76|34015|34015|33965.08|33965.08|0
1615390200000|2021-03-10 15:30:00|34005.9|34005.9|33944.43|33944.43|34005.9|34005.9|33936.57|33936.57|0
1615390500000|2021-03-10 15:35:00|33943.19|33943.19|33931.34|33931.34|33973.39|33973.39|33931.34|33931.34|0
1615390800000|2021-03-10 15:40:00|33923.48|33923.48|33959.02|33959.02|33960.27|33960.27|33915.62|33915.62|0
1615391100000|2021-03-10 15:45:00|33951.16|33951.16|34007.43|34007.43|34024.37|34024.37|33951.16|33951.16|0
1615391400000|2021-03-10 15:50:00|34008.65|34008.65|33994.78|33994.78|34023.13|34023.13|33977.83|33977.83|0
1615391700000|2021-03-10 15:55:00|33986.92|33986.92|33933.15|33933.15|33989.4|33989.4|33925.9|33925.9|0
1615392000000|2021-03-10 16:00:00|33941.01|33941.01|33911.39|33911.39|33950.11|33950.11|33911.39|33911.39|0
1615392300000|2021-03-10 16:05:00|33903.53|33903.53|33904.16|33904.16|33928.35|33928.35|33902.34|33902.34|0
1615392600000|2021-03-10 16:10:00|33912.02|33912.02|33930.23|33930.23|33939.35|33939.35|33904.16|33904.16|0
1615392900000|2021-03-10 16:15:00|33929.6|33929.6|33950.42|33950.42|33966.14|33966.14|33903.26|33903.26|0
1615393200000|2021-03-10 16:20:00|33949.8|33949.8|33990.59|33990.59|34009.42|34009.42|33949.8|33949.8|0
1615393500000|2021-03-10 16:25:00|33991.21|33991.21|33969.95|33969.95|33994.31|33994.31|33961.47|33961.47|0
1615450500000|2021-03-11 08:15:00|33884.98|33884.98|33920.81|33920.81|33936.53|33936.53|33855.4|33855.4|0
1615450800000|2021-03-11 08:20:00|33920.19|33920.19|33943.69|33943.69|33957.55|33957.55|33896.6|33896.6|0
1615451100000|2021-03-11 08:25:00|33935.83|33935.83|33928.57|33928.57|33961.27|33961.27|33920.73|33920.73|0
1615451400000|2021-03-11 08:30:00|33936.44|33936.44|33907.89|33907.89|33936.44|33936.44|33869.21|33869.21|0
1615451700000|2021-03-11 08:35:00|33909.13|33909.13|33879.51|33879.51|33937.06|33937.06|33879.51|33879.51|0
1615452000000|2021-03-11 08:40:00|33871.65|33871.65|33847.45|33847.45|33879.51|33879.51|33814.76|33814.76|0
1615452300000|2021-03-11 08:45:00|33863.17|33863.17|33865.65|33865.65|33918.19|33918.19|33857.79|33857.79|0
1615452600000|2021-03-11 08:50:00|33857.79|33857.79|33869.37|33869.37|33883.85|33883.85|33849.93|33849.93|0
1615452900000|2021-03-11 08:55:00|33885.09|33885.09|33847.65|33847.65|33885.09|33885.09|33846.41|33846.41|0
1615453200000|2021-03-11 09:00:00|33839.79|33839.79|33844.55|33844.55|33863.37|33863.37|33822.83|33822.83|0
1615453500000|2021-03-11 09:05:00|33852.41|33852.41|33866.07|33866.07|33884.89|33884.89|33840.21|33840.21|0
1615453800000|2021-03-11 09:10:00|33858.21|33858.21|33862.14|33862.14|33865.64|33865.64|33849.91|33849.91|0
1615454100000|2021-03-11 09:15:00|33860.9|33860.9|33901.03|33901.03|33902.27|33902.27|33854.9|33854.9|0
1615454400000|2021-03-11 09:20:00|33908.89|33908.89|33920.47|33920.47|33921.71|33921.71|33908.89|33908.89|0
1615454700000|2021-03-11 09:25:00|33936.2|33936.2|33955.44|33955.44|33956.68|33956.68|33933.09|33933.09|0
1615455000000|2021-03-11 09:30:00|33947.58|33947.58|33939.72|33939.72|33947.58|33947.58|33923.99|33923.99|0
1615455300000|2021-03-11 09:35:00|33947.58|33947.58|33974.68|33974.68|33991.02|33991.02|33935.99|33935.99|0
1615455600000|2021-03-11 09:40:00|33966.82|33966.82|33951.55|33951.55|33966.82|33966.82|33913.85|33913.85|0
1615455900000|2021-03-11 09:45:00|33959.41|33959.41|33961.27|33961.27|33975.13|33975.13|33910.39|33910.39|0
1615456200000|2021-03-11 09:50:00|33953.41|33953.41|33959.61|33959.61|33961.48|33961.48|33937.27|33937.27|0
1615456500000|2021-03-11 09:55:00|33960.23|33960.23|33920.93|33920.93|33962.1|33962.1|33913.69|33913.69|0
1615456800000|2021-03-11 10:00:00|33919.69|33919.69|33926.93|33926.93|33926.93|33926.93|33917.83|33917.83|0
1615457100000|2021-03-11 10:05:00|33919.07|33919.07|33961.89|33961.89|33961.89|33961.89|33914.73|33914.73|0
1615457400000|2021-03-11 10:10:00|33954.03|33954.03|33892.38|33892.38|33961.89|33961.89|33884.52|33884.52|0
1615457700000|2021-03-11 10:15:00|33884.52|33884.52|33876.04|33876.04|33900.25|33900.25|33862.18|33862.18|0
1615458000000|2021-03-11 10:20:00|33868.18|33868.18|33840.46|33840.46|33876.66|33876.66|33821.64|33821.64|0
1615458300000|2021-03-11 10:25:00|33842.32|33842.32|33784.81|33784.81|33842.32|33842.32|33784.19|33784.19|0
1615458600000|2021-03-11 10:30:00|33786.67|33786.67|33817.54|33817.54|33842.98|33842.98|33786.67|33786.67|0
1615458900000|2021-03-11 10:35:00|33816.29|33816.29|33818.16|33818.16|33832.02|33832.02|33816.29|33816.29|0
1615459200000|2021-03-11 10:40:00|33826.64|33826.64|33735.12|33735.12|33827.88|33827.88|33718.77|33718.77|0
1615459500000|2021-03-11 10:45:00|33735.74|33735.74|33790.14|33790.14|33805.86|33805.86|33726.63|33726.63|0
1615459800000|2021-03-11 10:50:00|33798|33798|33790.14|33790.14|33821.59|33821.59|33790.14|33790.14|0
1615460100000|2021-03-11 10:55:00|33781.66|33781.66|33799.24|33799.24|33800.48|33800.48|33774.42|33774.42|0
1615460400000|2021-03-11 11:00:00|33798.62|33798.62|33821.59|33821.59|33821.59|33821.59|33798.62|33798.62|0
1615460700000|2021-03-11 11:05:00|33829.45|33829.45|33834.83|33834.83|33834.83|33834.83|33787.66|33787.66|0
1615461000000|2021-03-11 11:10:00|33834.54|33834.54|33808.47|33808.47|33842.4|33842.4|33801.23|33801.23|0
1615461300000|2021-03-11 11:15:00|33807.85|33807.85|33841.16|33841.16|33847.78|33847.78|33807.85|33807.85|0
1615461600000|2021-03-11 11:20:00|33849.02|33849.02|33810.33|33810.33|33849.02|33849.02|33810.33|33810.33|0
1615461900000|2021-03-11 11:25:00|33818.19|33818.19|33818.19|33818.19|33857.5|33857.5|33810.33|33810.33|0
1615462200000|2021-03-11 11:30:00|33818.81|33818.81|33811.5|33811.5|33825.43|33825.43|33802.18|33802.18|0
1615462500000|2021-03-11 11:35:00|33810.88|33810.88|33824.12|33824.12|33824.12|33824.12|33792.67|33792.67|0
1615462800000|2021-03-11 11:40:00|33823.5|33823.5|33815.35|33815.35|33823.5|33823.5|33815.02|33815.02|0
1615463100000|2021-03-11 11:45:00|33815.97|33815.97|33828.79|33828.79|33836.32|33836.32|33808.1|33808.1|0
1615463400000|2021-03-11 11:50:00|33836.65|33836.65|33812.74|33812.74|33837.27|33837.27|33812.74|33812.74|0
1615463700000|2021-03-11 11:55:00|33797.02|33797.02|33780.05|33780.05|33803.64|33803.64|33731.65|33731.65|0
1615464000000|2021-03-11 12:00:00|33772.19|33772.19|33763.71|33763.71|33793.91|33793.91|33748.61|33748.61|0
1615464300000|2021-03-11 12:05:00|33755.85|33755.85|33775|33775|33798.59|33798.59|33755.85|33755.85|0
1615464600000|2021-03-11 12:10:00|33782.86|33782.86|33799.83|33799.83|33808.31|33808.31|33775|33775|0
1615464900000|2021-03-11 12:15:00|33807.69|33807.69|33807.69|33807.69|33815.55|33815.55|33784.1|33784.1|0
1615465200000|2021-03-11 12:20:00|33799.83|33799.83|33825.27|33825.27|33825.27|33825.27|33793.21|33793.21|0
1615465500000|2021-03-11 12:25:00|33817.41|33817.41|33848.23|33848.23|33848.23|33848.23|33815.55|33815.55|0
1615465800000|2021-03-11 12:30:00|33847.61|33847.61|33840.01|33840.01|33862.09|33862.09|33833.39|33833.39|0
1615466100000|2021-03-11 12:35:00|33847.88|33847.88|33855.81|33855.81|33855.81|33855.81|33847.88|33847.88|0
1615466400000|2021-03-11 12:40:00|33853.99|33853.99|33863.13|33863.13|33863.13|33863.13|33851.56|33851.56|0
1615466700000|2021-03-11 12:45:00|33878.85|33878.85|33904.91|33904.91|33904.91|33904.91|33855.27|33855.27|0
1615467000000|2021-03-11 12:50:00|33912.77|33912.77|33863.13|33863.13|33926.64|33926.64|33854.03|33854.03|0
1615467300000|2021-03-11 12:55:00|33870.99|33870.99|33835.8|33835.8|33870.99|33870.99|33834.58|33834.58|0
1615467600000|2021-03-11 13:00:00|33837.62|33837.62|33856.41|33856.41|33864.9|33864.9|33837.62|33837.62|0
1615467900000|2021-03-11 13:05:00|33864.28|33864.28|33868.45|33868.45|33878.8|33878.8|33854.59|33854.59|0
1615468200000|2021-03-11 13:10:00|33876.32|33876.32|33818.5|33818.5|33876.32|33876.32|33818.5|33818.5|0
1615468500000|2021-03-11 13:15:00|33819.12|33819.12|33811.88|33811.88|33827.6|33827.6|33804.02|33804.02|0
1615468800000|2021-03-11 13:20:00|33811.26|33811.26|33802.16|33802.16|33819.12|33819.12|33802.16|33802.16|0
1615469100000|2021-03-11 13:25:00|33800.3|33800.3|33791.23|33791.23|33810.02|33810.02|33776.74|33776.74|0
1615469400000|2021-03-11 13:30:00|33789.98|33789.98|33794.33|33794.33|33799.71|33799.71|33772.4|33772.4|0
1615469700000|2021-03-11 13:35:00|33786.47|33786.47|33829.49|33829.49|33829.49|33829.49|33786.47|33786.47|0
1615470000000|2021-03-11 13:40:00|33830.11|33830.11|33815.16|33815.16|33831.35|33831.35|33809.58|33809.58|0
1615470300000|2021-03-11 13:45:00|33823.02|33823.02|33789.1|33789.1|33823.02|33823.02|33788.48|33788.48|0
1615470600000|2021-03-11 13:50:00|33781.24|33781.24|33793.7|33793.7|33805.11|33805.11|33781.24|33781.24|0
1615470900000|2021-03-11 13:55:00|33793.08|33793.08|33787.7|33787.7|33793.08|33793.08|33784.6|33784.6|0
1615471200000|2021-03-11 14:00:00|33779.84|33779.84|33755.64|33755.64|33787.7|33787.7|33755.64|33755.64|0
1615471500000|2021-03-11 14:05:00|33755.02|33755.02|33788.96|33788.96|33788.96|33788.96|33755.02|33755.02|0
1615471800000|2021-03-11 14:10:00|33781.1|33781.1|33784.11|33784.11|33789.58|33789.58|33758.7|33758.7|0
1615472100000|2021-03-11 14:15:00|33791.97|33791.97|33813.68|33813.68|33821.54|33821.54|33784.11|33784.11|0
1615472400000|2021-03-11 14:20:00|33805.81|33805.81|33807.05|33807.05|33814.3|33814.3|33792.53|33792.53|0
1615472700000|2021-03-11 14:25:00|33814.92|33814.92|33789.21|33789.21|33814.92|33814.92|33787.97|33787.97|0
1615473000000|2021-03-11 14:30:00|33781.35|33781.35|33787.06|33787.06|33812.79|33812.79|33771.95|33771.95|0
1615473300000|2021-03-11 14:35:00|33794.92|33794.92|33749.64|33749.64|33803.4|33803.4|33749.64|33749.64|0
1615473600000|2021-03-11 14:40:00|33757.5|33757.5|33840.15|33840.15|33840.15|33840.15|33757.5|33757.5|0
1615473900000|2021-03-11 14:45:00|33840.77|33840.77|33807.47|33807.47|33840.77|33840.77|33807.47|33807.47|0
1615474200000|2021-03-11 14:50:00|33799.61|33799.61|33743.33|33743.33|33800.85|33800.85|33734.85|33734.85|0
1615474500000|2021-03-11 14:55:00|33751.19|33751.19|33747.45|33747.45|33768.76|33768.76|33723.86|33723.86|0
1615474800000|2021-03-11 15:00:00|33739.59|33739.59|33818.37|33818.37|33818.99|33818.99|33731.72|33731.72|0
1615475100000|2021-03-11 15:05:00|33817.76|33817.76|33747.65|33747.65|33826.84|33826.84|33747.65|33747.65|0
1615475400000|2021-03-11 15:10:00|33755.51|33755.51|33761.48|33761.48|33779.07|33779.07|33745.79|33745.79|0
1615475700000|2021-03-11 15:15:00|33769.34|33769.34|33811.59|33811.59|33817.13|33817.13|33753.62|33753.62|0
1615476000000|2021-03-11 15:20:00|33819.45|33819.45|33829.76|33829.76|33834.55|33834.55|33812.83|33812.83|0
1615476300000|2021-03-11 15:25:00|33830.37|33830.37|33846.13|33846.13|33855.82|33855.82|33822.51|33822.51|0
1615476600000|2021-03-11 15:30:00|33838.27|33838.27|33831.32|33831.32|33839.8|33839.8|33823.46|33823.46|0
1615476900000|2021-03-11 15:35:00|33830.7|33830.7|33833.47|33833.47|33843.53|33843.53|33815.6|33815.6|0
1615477200000|2021-03-11 15:40:00|33834.09|33834.09|33833.47|33833.47|33834.09|33834.09|33824.37|33824.37|0
1615477500000|2021-03-11 15:45:00|33825.61|33825.61|33833.49|33833.49|33858.93|33858.93|33825.61|33825.61|0
1615477800000|2021-03-11 15:50:00|33825.63|33825.63|33829.78|33829.78|33832.87|33832.87|33823.16|33823.16|0
1615478100000|2021-03-11 15:55:00|33830.4|33830.4|33849.17|33849.17|33849.79|33849.79|33822.54|33822.54|0
1615478400000|2021-03-11 16:00:00|33848.55|33848.55|33833.37|33833.37|33855.79|33855.79|33824.35|33824.35|0
1615478700000|2021-03-11 16:05:00|33832.13|33832.13|33826.76|33826.76|33847.24|33847.24|33824.9|33824.9|0
1615479000000|2021-03-11 16:10:00|33827.38|33827.38|33836.44|33836.44|33838.3|33838.3|33820.72|33820.72|0
1615479300000|2021-03-11 16:15:00|33828.58|33828.58|33835.2|33835.2|33844.3|33844.3|33826.1|33826.1|0
1615479600000|2021-03-11 16:20:00|33827.34|33827.34|33835.78|33835.78|33853.69|33853.69|33827.34|33827.34|0
1615479900000|2021-03-11 16:25:00|33843.64|33843.64|33853.67|33853.67|33860.91|33860.91|33811.58|33811.58|0
1615536900000|2021-03-12 08:15:00|34001.76|34001.76|34006.72|34006.72|34042.3|34042.3|33995.14|33995.14|0
1615537200000|2021-03-12 08:20:00|34003|34003|34021.51|34021.51|34039.99|34039.99|33994.31|33994.31|0
1615537500000|2021-03-12 08:25:00|34020.3|34020.3|34031.63|34031.63|34053.95|34053.95|34020.3|34020.3|0
1615537800000|2021-03-12 08:30:00|34039.49|34039.49|34028.54|34028.54|34069.28|34069.28|34028.54|34028.54|0
1615538100000|2021-03-12 08:35:00|34026.72|34026.72|34036.23|34036.23|34047.4|34047.4|34021.34|34021.34|0
1615538400000|2021-03-12 08:40:00|34037.47|34037.47|34054.19|34054.19|34056.91|34056.91|34037.47|34037.47|0
1615538700000|2021-03-12 08:45:00|34062.05|34062.05|34077.35|34077.35|34088.94|34088.94|34062.05|34062.05|0
1615539000000|2021-03-12 08:50:00|34061.63|34061.63|34064.56|34064.56|34066.99|34066.99|34023.57|34023.57|0
1615539300000|2021-03-12 08:55:00|34063.32|34063.32|34060.61|34060.61|34078.41|34078.41|34049.25|34049.25|0
1615539600000|2021-03-12 09:00:00|34052.75|34052.75|34055.09|34055.09|34065.99|34065.99|34047.78|34047.78|0
1615539900000|2021-03-12 09:05:00|34056.33|34056.33|34108.46|34108.46|34108.46|34108.46|34053.85|34053.85|0
1615540200000|2021-03-12 09:10:00|34112.18|34112.18|34093.29|34093.29|34112.18|34112.18|34087.36|34087.36|0
1615540500000|2021-03-12 09:15:00|34085.43|34085.43|34082.95|34082.95|34085.43|34085.43|34038.68|34038.68|0
1615540800000|2021-03-12 09:20:00|34084.19|34084.19|34036.67|34036.67|34084.19|34084.19|34036.67|34036.67|0
1615541100000|2021-03-12 09:25:00|34039.15|34039.15|34040.94|34040.94|34048.8|34048.8|34004.53|34004.53|0
1615541400000|2021-03-12 09:30:00|34043.42|34043.42|34058.72|34058.72|34058.72|34058.72|34016.11|34016.11|0
1615541700000|2021-03-12 09:35:00|34062.44|34062.44|34045.22|34045.22|34064.24|34064.24|34044.61|34044.61|0
1615542000000|2021-03-12 09:40:00|34048.94|34048.94|34047.28|34047.28|34063|34063|34039.84|34039.84|0
1615542300000|2021-03-12 09:45:00|34046.04|34046.04|34018.32|34018.32|34047.28|34047.28|33997.63|33997.63|0
1615542600000|2021-03-12 09:50:00|34017.08|34017.08|33969.51|33969.51|34017.68|34017.68|33969.51|33969.51|0
1615542900000|2021-03-12 09:55:00|33968.27|33968.27|33993.09|33993.09|33993.09|33993.09|33966.61|33966.61|0
1615543200000|2021-03-12 10:00:00|33992.48|33992.48|33991.24|33991.24|33993.09|33993.09|33976.76|33976.76|0
1615543500000|2021-03-12 10:05:00|33994.96|33994.96|33976.13|33976.13|34002.82|34002.82|33959.16|33959.16|0
1615543800000|2021-03-12 10:10:00|33968.27|33968.27|33955.44|33955.44|33976.13|33976.13|33955.44|33955.44|0
1615544100000|2021-03-12 10:15:00|33954.2|33954.2|33954.2|33954.2|33984.4|33984.4|33950.48|33950.48|0
1615544400000|2021-03-12 10:20:00|33962.06|33962.06|33932.18|33932.18|33968.27|33968.27|33931.86|33931.86|0
1615544700000|2021-03-12 10:25:00|33940.04|33940.04|33942.94|33942.94|33946.66|33946.66|33930.94|33930.94|0
1615545000000|2021-03-12 10:30:00|33940.45|33940.45|33957.83|33957.83|33957.83|33957.83|33919.77|33919.77|0
1615545300000|2021-03-12 10:35:00|33965.7|33965.7|33955.33|33955.33|33974.8|33974.8|33939.61|33939.61|0
1615545600000|2021-03-12 10:40:00|33947.47|33947.47|33939.61|33939.61|33954.11|33954.11|33938.39|33938.39|0
1615545900000|2021-03-12 10:45:00|33933.4|33933.4|33902.82|33902.82|33936.3|33936.3|33897.86|33897.86|0
1615546200000|2021-03-12 10:50:00|33901.58|33901.58|33897.41|33897.41|33905.27|33905.27|33889.55|33889.55|0
1615546500000|2021-03-12 10:55:00|33905.27|33905.27|33886.28|33886.28|33909|33909|33885.03|33885.03|0
1615546800000|2021-03-12 11:00:00|33888.76|33888.76|33902.82|33902.82|33904.06|33904.06|33888.34|33888.34|0
1615547100000|2021-03-12 11:05:00|33899.1|33899.1|33908.33|33908.33|33917.01|33917.01|33899.1|33899.1|0
1615547400000|2021-03-12 11:10:00|33900.47|33900.47|33898.4|33898.4|33912.47|33912.47|33892.6|33892.6|0
1615547700000|2021-03-12 11:15:00|33897.16|33897.16|33904.79|33904.79|33912.66|33912.66|33872.34|33872.34|0
1615548000000|2021-03-12 11:20:00|33909.76|33909.76|33912.66|33912.66|33916.38|33916.38|33904.79|33904.79|0
1615548300000|2021-03-12 11:25:00|33920.52|33920.52|33922.17|33922.17|33922.17|33922.17|33906.45|33906.45|0
1615548600000|2021-03-12 11:30:00|33930.04|33930.04|33937.26|33937.26|33937.26|33937.26|33928.79|33928.79|0
1615548900000|2021-03-12 11:35:00|33937.87|33937.87|33948.19|33948.19|33957.29|33957.29|33937.87|33937.87|0
1615549200000|2021-03-12 11:40:00|33956.05|33956.05|33963.91|33963.91|33963.91|33963.91|33956.05|33956.05|0
1615549500000|2021-03-12 11:45:00|33963.3|33963.3|33959.58|33959.58|33972.4|33972.4|33959.58|33959.58|0
1615549800000|2021-03-12 11:50:00|33962.06|33962.06|33980.03|33980.03|33987.9|33987.9|33962.06|33962.06|0
1615550100000|2021-03-12 11:55:00|33978.79|33978.79|33989.55|33989.55|33992.03|33992.03|33976.31|33976.31|0
1615550400000|2021-03-12 12:00:00|33992.03|33992.03|33995.15|33995.15|33995.76|33995.76|33986.66|33986.66|0
1615550700000|2021-03-12 12:05:00|34003.01|34003.01|34003.78|34003.78|34003.78|34003.78|33995.15|33995.15|0
1615551000000|2021-03-12 12:10:00|34005.02|34005.02|34016.58|34016.58|34024.44|34024.44|34005.02|34005.02|0
1615551300000|2021-03-12 12:15:00|34023.2|34023.2|34015.02|34015.02|34032.3|34032.3|34015.02|34015.02|0
1615551600000|2021-03-12 12:20:00|34022.88|34022.88|34031.86|34031.86|34032.39|34032.39|34016.26|34016.26|0
1615551900000|2021-03-12 12:25:00|34034.34|34034.34|34074.06|34074.06|34083.16|34083.16|34033.1|34033.1|0
1615552200000|2021-03-12 12:30:00|34081.92|34081.92|34054.62|34054.62|34087.3|34087.3|34054.62|34054.62|0
1615552500000|2021-03-12 12:35:00|34062.48|34062.48|34063.91|34063.91|34070.34|34070.34|34049.24|34049.24|0
1615552800000|2021-03-12 12:40:00|34062.67|34062.67|34057.1|34057.1|34069.92|34069.92|34057.1|34057.1|0
1615553100000|2021-03-12 12:45:00|34057.39|34057.39|34072.06|34072.06|34072.06|34072.06|34057.39|34057.39|0
1615553400000|2021-03-12 12:50:00|34072.35|34072.35|34073.98|34073.98|34081.85|34081.85|34072.35|34072.35|0
1615553700000|2021-03-12 12:55:00|34072.74|34072.74|34093.43|34093.43|34101.29|34101.29|34065.49|34065.49|0
1615554000000|2021-03-12 13:00:00|34094.03|34094.03|34107.09|34107.09|34123.63|34123.63|34085.57|34085.57|0
1615554300000|2021-03-12 13:05:00|34108.33|34108.33|34123.63|34123.63|34123.63|34123.63|34100.47|34100.47|0
1615554600000|2021-03-12 13:10:00|34124.24|34124.24|34133.95|34133.95|34149.69|34149.69|34123.63|34123.63|0
1615554900000|2021-03-12 13:15:00|34141.81|34141.81|34144.71|34144.71|34144.71|34144.71|34133.12|34133.12|0
1615555200000|2021-03-12 13:20:00|34147.19|34147.19|34131.88|34131.88|34147.19|34147.19|34116.16|34116.16|0
1615555500000|2021-03-12 13:25:00|34134.36|34134.36|34141.4|34141.4|34141.4|34141.4|34131.88|34131.88|0
1615555800000|2021-03-12 13:30:00|34143.88|34143.88|34114.1|34114.1|34151.74|34151.74|34114.1|34114.1|0
1615556100000|2021-03-12 13:35:00|34106.24|34106.24|34049.15|34049.15|34106.24|34106.24|34049.15|34049.15|0
1615556400000|2021-03-12 13:40:00|34050.39|34050.39|34037.56|34037.56|34050.39|34050.39|34025.56|34025.56|0
1615556700000|2021-03-12 13:45:00|34045.42|34045.42|34086.63|34086.63|34094.49|34094.49|34034.5|34034.5|0
1615557000000|2021-03-12 13:50:00|34089.11|34089.11|34078.96|34078.96|34089.11|34089.11|34064.92|34064.92|0
1615557300000|2021-03-12 13:55:00|34094.68|34094.68|34112.78|34112.78|34130.16|34130.16|34094.68|34094.68|0
1615557600000|2021-03-12 14:00:00|34114.02|34114.02|34116.19|34116.19|34123.76|34123.76|34108.03|34108.03|0
1615557900000|2021-03-12 14:05:00|34117.43|34117.43|34134.39|34134.39|34134.39|34134.39|34117.43|34117.43|0
1615558200000|2021-03-12 14:10:00|34135.63|34135.63|34123.02|34123.02|34135.63|34135.63|34095.08|34095.08|0
1615558500000|2021-03-12 14:15:00|34130.88|34130.88|34137.5|34137.5|34138.74|34138.74|34121.78|34121.78|0
1615558800000|2021-03-12 14:20:00|34145.36|34145.36|34120.54|34120.54|34146.61|34146.61|34120.54|34120.54|0
1615559100000|2021-03-12 14:25:00|34112.68|34112.68|34159.19|34159.19|34173.67|34173.67|34112.68|34112.68|0
1615559400000|2021-03-12 14:30:00|34167.05|34167.05|34144.29|34144.29|34174.91|34174.91|34127.74|34127.74|0
1615559700000|2021-03-12 14:35:00|34136.43|34136.43|34226.91|34226.91|34242.92|34242.92|34130.22|34130.22|0
1615560000000|2021-03-12 14:40:00|34234.77|34234.77|34183.88|34183.88|34234.77|34234.77|34174.78|34174.78|0
1615560300000|2021-03-12 14:45:00|34176.02|34176.02|34233.82|34233.82|34250.78|34250.78|34176.02|34176.02|0
1615560600000|2021-03-12 14:50:00|34235.06|34235.06|34216.23|34216.23|34252.02|34252.02|34208.36|34208.36|0
1615560900000|2021-03-12 14:55:00|34213.74|34213.74|34267.94|34267.94|34267.94|34267.94|34209.6|34209.6|0
1615561200000|2021-03-12 15:00:00|34269.18|34269.18|34285.09|34285.09|34320.25|34320.25|34267.94|34267.94|0
1615561500000|2021-03-12 15:05:00|34277.23|34277.23|34285.09|34285.09|34286.33|34286.33|34269.37|34269.37|0
1615561800000|2021-03-12 15:10:00|34292.95|34292.95|34303.92|34303.92|34336.61|34336.61|34292.95|34292.95|0
1615562100000|2021-03-12 15:15:00|34319.65|34319.65|34339.51|34339.51|34339.51|34339.51|34309.3|34309.3|0
1615562400000|2021-03-12 15:20:00|34340.75|34340.75|34313.89|34313.89|34356.47|34356.47|34313.89|34313.89|0
1615562700000|2021-03-12 15:25:00|34311.4|34311.4|34262.4|34262.4|34311.4|34311.4|34261.16|34261.16|0
1615563000000|2021-03-12 15:30:00|34261.16|34261.16|34251.04|34251.04|34261.16|34261.16|34189|34189|0
1615563300000|2021-03-12 15:35:00|34249.8|34249.8|34267.39|34267.39|34267.39|34267.39|34233.88|34233.88|0
1615563600000|2021-03-12 15:40:00|34268|34268|34296.96|34296.96|34313.29|34313.29|34266.76|34266.76|0
1615563900000|2021-03-12 15:45:00|34304.82|34304.82|34293.75|34293.75|34316.41|34316.41|34285.89|34285.89|0
1615564200000|2021-03-12 15:50:00|34293.14|34293.14|34256.32|34256.32|34303.48|34303.48|34255.08|34255.08|0
1615564500000|2021-03-12 15:55:00|34257.53|34257.53|34265.84|34265.84|34290.85|34290.85|34256.32|34256.32|0
1615564800000|2021-03-12 16:00:00|34268.32|34268.32|34261.67|34261.67|34272.01|34272.01|34260.46|34260.46|0
1615565100000|2021-03-12 16:05:00|34261.06|34261.06|34251.35|34251.35|34261.67|34261.67|34236.87|34236.87|0
1615565400000|2021-03-12 16:10:00|34252.59|34252.59|34265.23|34265.23|34265.23|34265.23|34242.89|34242.89|0
1615565700000|2021-03-12 16:15:00|34266.47|34266.47|34249.09|34249.09|34276.81|34276.81|34216.4|34216.4|0
1615566000000|2021-03-12 16:20:00|34241.23|34241.23|34261.33|34261.33|34268.56|34268.56|34241.23|34241.23|0
1615566300000|2021-03-12 16:25:00|34260.72|34260.72|34271.83|34271.83|34275.5|34275.5|34248.83|34248.83|0
1615796100000|2021-03-15 08:15:00|34611.51|34611.51|34613.72|34613.72|34638.79|34638.79|34590.14|34590.14|0
1615796400000|2021-03-15 08:20:00|34605.86|34605.86|34590.46|34590.46|34613.72|34613.72|34573.2|34573.2|0
1615796700000|2021-03-15 08:25:00|34594.18|34594.18|34599.32|34599.32|34615.65|34615.65|34539.94|34539.94|0
1615797000000|2021-03-15 08:30:00|34607.18|34607.18|34556.35|34556.35|34624.78|34624.78|34548.49|34548.49|0
1615797300000|2021-03-15 08:35:00|34555.11|34555.11|34541.89|34541.89|34555.11|34555.11|34526.17|34526.17|0
1615797600000|2021-03-15 08:40:00|34549.75|34549.75|34595.26|34595.26|34597.74|34597.74|34541.89|34541.89|0
1615797900000|2021-03-15 08:45:00|34598.98|34598.98|34568.12|34568.12|34602.65|34602.65|34560.26|34560.26|0
1615798200000|2021-03-15 08:50:00|34564.4|34564.4|34567|34567|34590.17|34590.17|34556.54|34556.54|0
1615798500000|2021-03-15 08:55:00|34574.87|34574.87|34572.8|34572.8|34577.76|34577.76|34554.18|34554.18|0
1615798800000|2021-03-15 09:00:00|34580.66|34580.66|34564.94|34564.94|34580.66|34580.66|34555.84|34555.84|0
1615799100000|2021-03-15 09:05:00|34564.33|34564.33|34549.85|34549.85|34565.57|34565.57|34534.13|34534.13|0
1615799400000|2021-03-15 09:10:00|34550.46|34550.46|34552.12|34552.12|34552.12|34552.12|34531.02|34531.02|0
1615799700000|2021-03-15 09:15:00|34549.64|34549.64|34534.36|34534.36|34549.64|34549.64|34530.22|34530.22|0
1615800000000|2021-03-15 09:20:00|34526.5|34526.5|34502.91|34502.91|34526.5|34526.5|34495.05|34495.05|0
1615800300000|2021-03-15 09:25:00|34510.78|34510.78|34518.64|34518.64|34534.36|34534.36|34502.91|34502.91|0
1615800600000|2021-03-15 09:30:00|34510.78|34510.78|34497.12|34497.12|34510.78|34510.78|34492.15|34492.15|0
1615800900000|2021-03-15 09:35:00|34495.88|34495.88|34517.59|34517.59|34528.56|34528.56|34495.88|34495.88|0
1615801200000|2021-03-15 09:40:00|34515.1|34515.1|34527.93|34527.93|34527.93|34527.93|34507.24|34507.24|0
1615801500000|2021-03-15 09:45:00|34520.07|34520.07|34543.65|34543.65|34553.99|34553.99|34512.21|34512.21|0
1615801800000|2021-03-15 09:50:00|34544.89|34544.89|34550.61|34550.61|34550.61|34550.61|34542.75|34542.75|0
1615802100000|2021-03-15 09:55:00|34542.75|34542.75|34545.23|34545.23|34559.71|34559.71|34534.89|34534.89|0
1615802400000|2021-03-15 10:00:00|34543.99|34543.99|34535.5|34535.5|34543.99|34543.99|34527.03|34527.03|0
1615802700000|2021-03-15 10:05:00|34534.26|34534.26|34530.12|34530.12|34539.22|34539.22|34517.29|34517.29|0
1615803000000|2021-03-15 10:10:00|34521.02|34521.02|34534.89|34534.89|34535.5|34535.5|34511.91|34511.91|0
1615803300000|2021-03-15 10:15:00|34527.03|34527.03|34515.45|34515.45|34536.13|34536.13|34515.45|34515.45|0
1615803600000|2021-03-15 10:20:00|34523.31|34523.31|34534.89|34534.89|34540.27|34540.27|34515.45|34515.45|0
1615803900000|2021-03-15 10:25:00|34536.13|34536.13|34542.14|34542.14|34557.87|34557.87|34534.89|34534.89|0
1615804200000|2021-03-15 10:30:00|34534.28|34534.28|34545.04|34545.04|34546.28|34546.28|34518.56|34518.56|0
1615804500000|2021-03-15 10:35:00|34543.8|34543.8|34551.66|34551.66|34551.66|34551.66|34543.8|34543.8|0
1615804800000|2021-03-15 10:40:00|34552.9|34552.9|34552.9|34552.9|34562.01|34562.01|34545.04|34545.04|0
1615805100000|2021-03-15 10:45:00|34545.04|34545.04|34551.66|34551.66|34552.9|34552.9|34543.8|34543.8|0
1615805400000|2021-03-15 10:50:00|34552.88|34552.88|34557.21|34557.21|34557.21|34557.21|34549.35|34549.35|0
1615805700000|2021-03-15 10:55:00|34549.35|34549.35|34547.44|34547.44|34555.31|34555.31|34546.84|34546.84|0
1615806000000|2021-03-15 11:00:00|34545.62|34545.62|34544.38|34544.38|34558.86|34558.86|34543.14|34543.14|0
1615806300000|2021-03-15 11:05:00|34543.14|34543.14|34611.41|34611.41|34611.41|34611.41|34543.14|34543.14|0
1615806600000|2021-03-15 11:10:00|34603.55|34603.55|34608.11|34608.11|34613.89|34613.89|34583.28|34583.28|0
1615806900000|2021-03-15 11:15:00|34609.93|34609.93|34643.27|34643.27|34643.27|34643.27|34609.93|34609.93|0
1615807200000|2021-03-15 11:20:00|34635.41|34635.41|34635.22|34635.22|34658.99|34658.99|34634.17|34634.17|0
1615807500000|2021-03-15 11:25:00|34635.51|34635.51|34652.47|34652.47|34652.47|34652.47|34626.41|34626.41|0
1615807800000|2021-03-15 11:30:00|34660.33|34660.33|34684.52|34684.52|34685.16|34685.16|34660.33|34660.33|0
1615808100000|2021-03-15 11:35:00|34685.77|34685.77|34679.78|34679.78|34694.26|34694.26|34668.8|34668.8|0
1615808400000|2021-03-15 11:40:00|34671.92|34671.92|34679.75|34679.75|34687.61|34687.61|34662.82|34662.82|0
1615808700000|2021-03-15 11:45:00|34678.51|34678.51|34690.73|34690.73|34690.73|34690.73|34670.68|34670.68|0
1615809000000|2021-03-15 11:50:00|34691.97|34691.97|34655.14|34655.14|34691.97|34691.97|34655.14|34655.14|0
1615809300000|2021-03-15 11:55:00|34655.75|34655.75|34659.47|34659.47|34664.85|34664.85|34652.03|34652.03|0
1615809600000|2021-03-15 12:00:00|34660.71|34660.71|34632.19|34632.19|34667.33|34667.33|34615.84|34615.84|0
1615809900000|2021-03-15 12:05:00|34640.05|34640.05|34649.16|34649.16|34649.16|34649.16|34632.19|34632.19|0
1615810200000|2021-03-15 12:10:00|34633.43|34633.43|34613.36|34613.36|34633.43|34633.43|34613.36|34613.36|0
1615810500000|2021-03-15 12:15:00|34605.5|34605.5|34607.98|34607.98|34610.46|34610.46|34585.64|34585.64|0
1615810800000|2021-03-15 12:20:00|34606.74|34606.74|34640.66|34640.66|34646.04|34646.04|34606.74|34606.74|0
1615811100000|2021-03-15 12:25:00|34648.52|34648.52|34647.28|34647.28|34665.49|34665.49|34647.28|34647.28|0
1615811400000|2021-03-15 12:30:00|34655.14|34655.14|34644.19|34644.19|34670.87|34670.87|34644.19|34644.19|0
1615811700000|2021-03-15 12:35:00|34652.05|34652.05|34663.64|34663.64|34663.64|34663.64|34652.05|34652.05|0
1615812000000|2021-03-15 12:40:00|34662.4|34662.4|34646.68|34646.68|34662.4|34662.4|34646.68|34646.68|0
1615812300000|2021-03-15 12:45:00|34654.54|34654.54|34636.04|34636.04|34654.54|34654.54|34636.04|34636.04|0
1615812600000|2021-03-15 12:50:00|34637.28|34637.28|34638.52|34638.52|34645.14|34645.14|34626.94|34626.94|0
1615812900000|2021-03-15 12:55:00|34641|34641|34621.56|34621.56|34655.49|34655.49|34613.7|34613.7|0
1615813200000|2021-03-15 13:00:00|34629.42|34629.42|34624.04|34624.04|34631.9|34631.9|34613.7|34613.7|0
1615813500000|2021-03-15 13:05:00|34622.8|34622.8|34627.16|34627.16|34637.5|34637.5|34618.05|34618.05|0
1615813800000|2021-03-15 13:10:00|34619.3|34619.3|34618.05|34618.05|34625.92|34625.92|34610.19|34610.19|0
1615814100000|2021-03-15 13:15:00|34633.78|34633.78|34626.55|34626.55|34634.41|34634.41|34616.81|34616.81|0
1615814400000|2021-03-15 13:20:00|34625.31|34625.31|34631.93|34631.93|34650.13|34650.13|34625.31|34625.31|0
1615814700000|2021-03-15 13:25:00|34639.79|34639.79|34618.21|34618.21|34643.8|34643.8|34610.93|34610.93|0
1615815000000|2021-03-15 13:30:00|34610.35|34610.35|34553.16|34553.16|34610.35|34610.35|34531.74|34531.74|0
1615815300000|2021-03-15 13:35:00|34551.91|34551.91|34552.55|34552.55|34558.53|34558.53|34532.5|34532.5|0
1615815600000|2021-03-15 13:40:00|34544.69|34544.69|34551.31|34551.31|34578.61|34578.61|34543.45|34543.45|0
1615815900000|2021-03-15 13:45:00|34543.45|34543.45|34594.33|34594.33|34594.33|34594.33|34543.45|34543.45|0
1615816200000|2021-03-15 13:50:00|34593.09|34593.09|34537.41|34537.41|34593.09|34593.09|34537.41|34537.41|0
1615816500000|2021-03-15 13:55:00|34529.55|34529.55|34502.9|34502.9|34530.79|34530.79|34477.45|34477.45|0
1615816800000|2021-03-15 14:00:00|34495.04|34495.04|34453.25|34453.25|34495.04|34495.04|34437.53|34437.53|0
1615817100000|2021-03-15 14:05:00|34445.39|34445.39|34438.51|34438.51|34446.66|34446.66|34429.67|34429.67|0
1615817400000|2021-03-15 14:10:00|34430.65|34430.65|34395.06|34395.06|34431.89|34431.89|34395.06|34395.06|0
1615817700000|2021-03-15 14:15:00|34379.34|34379.34|34382.82|34382.82|34382.82|34382.82|34350.14|34350.14|0
1615818000000|2021-03-15 14:20:00|34384.06|34384.06|34379.76|34379.76|34404.58|34404.58|34368.34|34368.34|0
1615818300000|2021-03-15 14:25:00|34387.62|34387.62|34376.99|34376.99|34404.27|34404.27|34367.89|34367.89|0
1615818600000|2021-03-15 14:30:00|34361.27|34361.27|34333.54|34333.54|34370.66|34370.66|34330.11|34330.11|0
1615818900000|2021-03-15 14:35:00|34335.37|34335.37|34365.86|34365.86|34381.58|34381.58|34318.69|34318.69|0
1615819200000|2021-03-15 14:40:00|34364.62|34364.62|34335.68|34335.68|34364.62|34364.62|34312.1|34312.1|0
1615819500000|2021-03-15 14:45:00|34343.54|34343.54|34326.58|34326.58|34370.85|34370.85|34326.58|34326.58|0
1615819800000|2021-03-15 14:50:00|34327.8|34327.8|34309.59|34309.59|34339.8|34339.8|34298.01|34298.01|0
1615820100000|2021-03-15 14:55:00|34317.45|34317.45|34298.04|34298.04|34331.96|34331.96|34298.04|34298.04|0
1615820400000|2021-03-15 15:00:00|34290.18|34290.18|34271.53|34271.53|34301.73|34301.73|34270.29|34270.29|0
1615820700000|2021-03-15 15:05:00|34279.39|34279.39|34292.63|34292.63|34292.63|34292.63|34258.7|34258.7|0
1615821000000|2021-03-15 15:10:00|34291.39|34291.39|34249.6|34249.6|34291.39|34291.39|34249.6|34249.6|0
1615821300000|2021-03-15 15:15:00|34250.84|34250.84|34261.6|34261.6|34289.52|34289.52|34241.74|34241.74|0
1615821600000|2021-03-15 15:20:00|34260.36|34260.36|34295.82|34295.82|34299.67|34299.67|34259.76|34259.76|0
1615821900000|2021-03-15 15:25:00|34280.1|34280.1|34274.72|34274.72|34287.96|34287.96|34256.51|34256.51|0
1615822200000|2021-03-15 15:30:00|34273.48|34273.48|34302.15|34302.15|34310.01|34310.01|34273.48|34273.48|0
1615822500000|2021-03-15 15:35:00|34298.43|34298.43|34295.95|34295.95|34298.43|34298.43|34269.46|34269.46|0
1615822800000|2021-03-15 15:40:00|34288.09|34288.09|34293.05|34293.05|34299.67|34299.67|34283.95|34283.95|0
1615823100000|2021-03-15 15:45:00|34300.91|34300.91|34288.91|34288.91|34310.01|34310.01|34279.81|34279.81|0
1615823400000|2021-03-15 15:50:00|34281.05|34281.05|34322.86|34322.86|34323.15|34323.15|34281.05|34281.05|0
1615823700000|2021-03-15 15:55:00|34330.72|34330.72|34351.85|34351.85|34362.19|34362.19|34329.5|34329.5|0
1615824000000|2021-03-15 16:00:00|34352.43|34352.43|34343.64|34343.64|34353.38|34353.38|34335.18|34335.18|0
1615824300000|2021-03-15 16:05:00|34351.5|34351.5|34369.71|34369.71|34369.71|34369.71|34342.4|34342.4|0
1615824600000|2021-03-15 16:10:00|34370.95|34370.95|34391.71|34391.71|34399.57|34399.57|34363.67|34363.67|0
1615824900000|2021-03-15 16:15:00|34392|34392|34331.3|34331.3|34395.72|34395.72|34331.3|34331.3|0
1615825200000|2021-03-15 16:20:00|34323.44|34323.44|34333.18|34333.18|34343.49|34343.49|34307.72|34307.72|0
1615825500000|2021-03-15 16:25:00|34348.9|34348.9|34413.98|34413.98|34413.98|34413.98|34333.18|34333.18|0
1615882500000|2021-03-16 08:15:00|34419.43|34419.43|34389.2|34389.2|34419.43|34419.43|34342.06|34342.06|0
1615882800000|2021-03-16 08:20:00|34397.06|34397.06|34427.56|34427.56|34428.8|34428.8|34372.27|34372.27|0
1615883100000|2021-03-16 08:25:00|34435.42|34435.42|34422.38|34422.38|34435.42|34435.42|34417|34417|0
1615883400000|2021-03-16 08:30:00|34430.24|34430.24|34414.52|34414.52|34430.24|34430.24|34397.55|34397.55|0
1615883700000|2021-03-16 08:35:00|34417|34417|34380.59|34380.59|34426.1|34426.1|34380.59|34380.59|0
1615884000000|2021-03-16 08:40:00|34378.11|34378.11|34345.98|34345.98|34378.11|34378.11|34336.3|34336.3|0
1615884300000|2021-03-16 08:45:00|34347.22|34347.22|34373.41|34373.41|34389.3|34389.3|34330.26|34330.26|0
1615884600000|2021-03-16 08:50:00|34365.55|34365.55|34321.92|34321.92|34365.55|34365.55|34321.92|34321.92|0
1615884900000|2021-03-16 08:55:00|34314.06|34314.06|34404.25|34404.25|34412.11|34412.11|34314.06|34314.06|0
1615885200000|2021-03-16 09:00:00|34403.01|34403.01|34384.81|34384.81|34434.45|34434.45|34384.81|34384.81|0
1615885500000|2021-03-16 09:05:00|34400.53|34400.53|34391.11|34391.11|34431.94|34431.94|34381.06|34381.06|0
1615885800000|2021-03-16 09:10:00|34392.35|34392.35|34415.61|34415.61|34423.48|34423.48|34392.06|34392.06|0
1615886100000|2021-03-16 09:15:00|34414.37|34414.37|34432.74|34432.74|34433.98|34433.98|34410.23|34410.23|0
1615886400000|2021-03-16 09:20:00|34424.88|34424.88|34465.77|34465.77|34465.77|34465.77|34416.7|34416.7|0
1615886700000|2021-03-16 09:25:00|34457.91|34457.91|34443.84|34443.84|34465.77|34465.77|34443.84|34443.84|0
1615887000000|2021-03-16 09:30:00|34445.09|34445.09|34481.15|34481.15|34485.29|34485.29|34445.09|34445.09|0
1615887300000|2021-03-16 09:35:00|34489.01|34489.01|34531.09|34531.09|34552.19|34552.19|34489.01|34489.01|0
1615887600000|2021-03-16 09:40:00|34538.95|34538.95|34526.76|34526.76|34538.95|34538.95|34518.9|34518.9|0
1615887900000|2021-03-16 09:45:00|34525.52|34525.52|34523.86|34523.86|34535.86|34535.86|34504.42|34504.42|0
1615888200000|2021-03-16 09:50:00|34516|34516|34537.32|34537.32|34537.32|34537.32|34508.14|34508.14|0
1615888500000|2021-03-16 09:55:00|34545.18|34545.18|34521.57|34521.57|34562.72|34562.72|34521.57|34521.57|0
1615888800000|2021-03-16 10:00:00|34520.33|34520.33|34508.75|34508.75|34528.19|34528.19|34500.88|34500.88|0
1615889100000|2021-03-16 10:05:00|34511.23|34511.23|34474.21|34474.21|34511.23|34511.23|34460.34|34460.34|0
1615889400000|2021-03-16 10:10:00|34469.25|34469.25|34494.71|34494.71|34494.71|34494.71|34466.16|34466.16|0
1615889700000|2021-03-16 10:15:00|34502.57|34502.57|34478.99|34478.99|34502.57|34502.57|34471.13|34471.13|0
1615890000000|2021-03-16 10:20:00|34479.59|34479.59|34483.73|34483.73|34487.45|34487.45|34479.59|34479.59|0
1615890300000|2021-03-16 10:25:00|34475.87|34475.87|34451.05|34451.05|34483.73|34483.73|34447.33|34447.33|0
1615890600000|2021-03-16 10:30:00|34458.91|34458.91|34476.45|34476.45|34485.55|34485.55|34458.91|34458.91|0
1615890900000|2021-03-16 10:35:00|34468.59|34468.59|34498.79|34498.79|34506.66|34506.66|34468.59|34468.59|0
1615891200000|2021-03-16 10:40:00|34490.93|34490.93|34494.05|34494.05|34505.42|34505.42|34484.95|34484.95|0
1615891500000|2021-03-16 10:45:00|34494.66|34494.66|34488.04|34488.04|34503.12|34503.12|34488.04|34488.04|0
1615891800000|2021-03-16 10:50:00|34480.17|34480.17|34484.92|34484.92|34515.15|34515.15|34471.07|34471.07|0
1615892100000|2021-03-16 10:55:00|34477.06|34477.06|34438.7|34438.7|34477.06|34477.06|34429.6|34429.6|0
1615892400000|2021-03-16 11:00:00|34446.57|34446.57|34431.45|34431.45|34446.57|34446.57|34430.84|34430.84|0
1615892700000|2021-03-16 11:05:00|34423.59|34423.59|34429.31|34429.31|34438.41|34438.41|34423.59|34423.59|0
1615893000000|2021-03-16 11:10:00|34437.17|34437.17|34469.86|34469.86|34469.86|34469.86|34437.17|34437.17|0
1615893300000|2021-03-16 11:15:00|34470.46|34470.46|34477.72|34477.72|34477.72|34477.72|34454.14|34454.14|0
1615893600000|2021-03-16 11:20:00|34485.58|34485.58|34495.56|34495.56|34501.83|34501.83|34483.63|34483.63|0
1615893900000|2021-03-16 11:25:00|34503.42|34503.42|34491.83|34491.83|34504.66|34504.66|34491.83|34491.83|0
1615894200000|2021-03-16 11:30:00|34499.69|34499.69|34460.68|34460.68|34499.99|34499.99|34460.68|34460.68|0
1615894500000|2021-03-16 11:35:00|34468.54|34468.54|34495.21|34495.21|34495.21|34495.21|34466.06|34466.06|0
1615894800000|2021-03-16 11:40:00|34487.35|34487.35|34483.5|34483.5|34491.36|34491.36|34479.49|34479.49|0
1615895100000|2021-03-16 11:45:00|34491.36|34491.36|34524.05|34524.05|34539.77|34539.77|34491.36|34491.36|0
1615895400000|2021-03-16 11:50:00|34531.91|34531.91|34519.09|34519.09|34534.39|34534.39|34511.23|34511.23|0
1615895700000|2021-03-16 11:55:00|34511.23|34511.23|34524.02|34524.02|34536.05|34536.05|34511.23|34511.23|0
1615896000000|2021-03-16 12:00:00|34523.42|34523.42|34513.9|34513.9|34524.66|34524.66|34501.07|34501.07|0
1615896300000|2021-03-16 12:05:00|34506.04|34506.04|34487.83|34487.83|34508.52|34508.52|34486.59|34486.59|0
1615896600000|2021-03-16 12:10:00|34479.97|34479.97|34464.67|34464.67|34486.59|34486.59|34459.29|34459.29|0
1615896900000|2021-03-16 12:15:00|34465.91|34465.91|34459.87|34459.87|34474.98|34474.98|34450.19|34450.19|0
1615897200000|2021-03-16 12:20:00|34452.01|34452.01|34455.86|34455.86|34459.87|34459.87|34449.53|34449.53|0
1615897500000|2021-03-16 12:25:00|34454.61|34454.61|34457.1|34457.1|34464.96|34464.96|34446.75|34446.75|0
1615897800000|2021-03-16 12:30:00|34464.96|34464.96|34466.64|34466.64|34467.88|34467.88|34452.16|34452.16|0
1615898100000|2021-03-16 12:35:00|34458.78|34458.78|34465.4|34465.4|34465.4|34465.4|34456.3|34456.3|0
1615898400000|2021-03-16 12:40:00|34473.26|34473.26|34477.88|34477.88|34509.33|34509.33|34473.26|34473.26|0
1615898700000|2021-03-16 12:45:00|34476.64|34476.64|34496.69|34496.69|34501.46|34501.46|34476.64|34476.64|0
1615899000000|2021-03-16 12:50:00|34497.93|34497.93|34452.55|34452.55|34497.93|34497.93|34452.55|34452.55|0
1615899300000|2021-03-16 12:55:00|34451.31|34451.31|34451.31|34451.31|34460.41|34460.41|34433.11|34433.11|0
1615899600000|2021-03-16 13:00:00|34443.45|34443.45|34460.41|34460.41|34460.41|34460.41|34443.45|34443.45|0
1615899900000|2021-03-16 13:05:00|34452.55|34452.55|34463.94|34463.94|34471.81|34471.81|34444.69|34444.69|0
1615900200000|2021-03-16 13:10:00|34471.81|34471.81|34497.14|34497.14|34498.38|34498.38|34467.35|34467.35|0
1615900500000|2021-03-16 13:15:00|34489.27|34489.27|34466.93|34466.93|34489.27|34489.27|34461.55|34461.55|0
1615900800000|2021-03-16 13:20:00|34467.54|34467.54|34466.3|34466.3|34474.79|34474.79|34456.59|34456.59|0
1615901100000|2021-03-16 13:25:00|34467.54|34467.54|34466.3|34466.3|34477.88|34477.88|34459.68|34459.68|0
1615901400000|2021-03-16 13:30:00|34458.44|34458.44|34563.11|34563.11|34563.11|34563.11|34458.44|34458.44|0
1615901700000|2021-03-16 13:35:00|34555.25|34555.25|34460.7|34460.7|34555.25|34555.25|34457.61|34457.61|0
1615902000000|2021-03-16 13:40:00|34452.84|34452.84|34484.29|34484.29|34507.87|34507.87|34452.84|34452.84|0
1615902300000|2021-03-16 13:45:00|34492.15|34492.15|34559.17|34559.17|34565.79|34565.79|34492.15|34492.15|0
1615902600000|2021-03-16 13:50:00|34560.41|34560.41|34596.85|34596.85|34604.71|34604.71|34544.69|34544.69|0
1615902900000|2021-03-16 13:55:00|34588.99|34588.99|34602.23|34602.23|34617.95|34617.95|34588.99|34588.99|0
1615903200000|2021-03-16 14:00:00|34594.37|34594.37|34600.99|34600.99|34606.37|34606.37|34589.4|34589.4|0
1615903500000|2021-03-16 14:05:00|34599.75|34599.75|34605.76|34605.76|34613.62|34613.62|34590.04|34590.04|0
1615903800000|2021-03-16 14:10:00|34613.62|34613.62|34591.28|34591.28|34613.62|34613.62|34583.42|34583.42|0
1615904100000|2021-03-16 14:15:00|34583.42|34583.42|34605.76|34605.76|34605.76|34605.76|34559.83|34559.83|0
1615904400000|2021-03-16 14:20:00|34597.9|34597.9|34580.46|34580.46|34602.81|34602.81|34580.46|34580.46|0
1615904700000|2021-03-16 14:25:00|34579.86|34579.86|34591.28|34591.28|34593.1|34593.1|34572|34572|0
1615905000000|2021-03-16 14:30:00|34599.14|34599.14|34622.11|34622.11|34622.72|34622.72|34599.14|34599.14|0
1615905300000|2021-03-16 14:35:00|34629.97|34629.97|34620.87|34620.87|34644.45|34644.45|34605.15|34605.15|0
1615905600000|2021-03-16 14:40:00|34613.01|34613.01|34675.9|34675.9|34675.9|34675.9|34613.01|34613.01|0
1615905900000|2021-03-16 14:45:00|34683.76|34683.76|34715.2|34715.2|34740.03|34740.03|34683.15|34683.15|0
1615906200000|2021-03-16 14:50:00|34707.34|34707.34|34718.63|34718.63|34730.63|34730.63|34707.05|34707.05|0
1615906500000|2021-03-16 14:55:00|34710.77|34710.77|34761.13|34761.13|34770.23|34770.23|34710.77|34710.77|0
1615906800000|2021-03-16 15:00:00|34753.27|34753.27|34758.67|34758.67|34758.67|34758.67|34729.68|34729.68|0
1615907100000|2021-03-16 15:05:00|34750.81|34750.81|34742.34|34742.34|34758.67|34758.67|34711.51|34711.51|0
1615907400000|2021-03-16 15:10:00|34750.21|34750.21|34764.9|34764.9|34764.9|34764.9|34728.5|34728.5|0
1615907700000|2021-03-16 15:15:00|34763.66|34763.66|34712.96|34712.96|34771.71|34771.71|34712.96|34712.96|0
1615908000000|2021-03-16 15:20:00|34705.1|34705.1|34720.38|34720.38|34725.79|34725.79|34702.2|34702.2|0
1615908300000|2021-03-16 15:25:00|34728.24|34728.24|34738.58|34738.58|34757.2|34757.2|34728.24|34728.24|0
1615908600000|2021-03-16 15:30:00|34741.07|34741.07|34758.98|34758.98|34759.27|34759.27|34734.45|34734.45|0
1615908900000|2021-03-16 15:35:00|34751.12|34751.12|34737.9|34737.9|34758.98|34758.98|34734.15|34734.15|0
1615909200000|2021-03-16 15:40:00|34730.04|34730.04|34694.43|34694.43|34733.74|34733.74|34686.57|34686.57|0
1615909500000|2021-03-16 15:45:00|34695.04|34695.04|34714.48|34714.48|34721.1|34721.1|34687.81|34687.81|0
1615909800000|2021-03-16 15:50:00|34706.62|34706.62|34718.41|34718.41|34718.41|34718.41|34706.62|34706.62|0
1615910100000|2021-03-16 15:55:00|34719.65|34719.65|34726.9|34726.9|34726.9|34726.9|34709.94|34709.94|0
1615910400000|2021-03-16 16:00:00|34728.14|34728.14|34757.71|34757.71|34768.05|34768.05|34728.14|34728.14|0
1615910700000|2021-03-16 16:05:00|34749.85|34749.85|34729.19|34729.19|34749.85|34749.85|34701.25|34701.25|0
1615911000000|2021-03-16 16:10:00|34729.8|34729.8|34728.56|34728.56|34746.76|34746.76|34720.7|34720.7|0
1615911300000|2021-03-16 16:15:00|34727.95|34727.95|34743.96|34743.96|34752.14|34752.14|34727.95|34727.95|0
1615911600000|2021-03-16 16:20:00|34745.2|34745.2|34775.6|34775.6|34783.75|34783.75|34735.98|34735.98|0
1615911900000|2021-03-16 16:25:00|34783.46|34783.46|34800.42|34800.42|34817.83|34817.83|34766.5|34766.5|0
1615968900000|2021-03-17 08:15:00|34691.79|34691.79|34691.94|34691.94|34695.66|34695.66|34645.18|34645.18|0
1615969200000|2021-03-17 08:20:00|34699.8|34699.8|34690.72|34690.72|34723.38|34723.38|34664.66|34664.66|0
1615969500000|2021-03-17 08:25:00|34691.96|34691.96|34670.28|34670.28|34693.2|34693.2|34652.08|34652.08|0
1615969800000|2021-03-17 08:30:00|34678.14|34678.14|34706.39|34706.39|34717.15|34717.15|34675.66|34675.66|0
1615970100000|2021-03-17 08:35:00|34714.25|34714.25|34683.16|34683.16|34735.47|34735.47|34683.16|34683.16|0
1615970400000|2021-03-17 08:40:00|34685.64|34685.64|34669.79|34669.79|34718.59|34718.59|34667.31|34667.31|0
1615970700000|2021-03-17 08:45:00|34677.65|34677.65|34686.04|34686.04|34691.55|34691.55|34674.59|34674.59|0
1615971000000|2021-03-17 08:50:00|34687.28|34687.28|34702.42|34702.42|34703.66|34703.66|34680.66|34680.66|0
1615971300000|2021-03-17 08:55:00|34703.03|34703.03|34831.31|34831.31|34832.55|34832.55|34703.03|34703.03|0
1615971600000|2021-03-17 09:00:00|34839.17|34839.17|34751.17|34751.17|34839.17|34839.17|34735.44|34735.44|0
1615971900000|2021-03-17 09:05:00|34743.31|34743.31|34690.25|34690.25|34743.31|34743.31|34686.11|34686.11|0
1615972200000|2021-03-17 09:10:00|34674.53|34674.53|34706.56|34706.56|34706.56|34706.56|34666.67|34666.67|0
1615972500000|2021-03-17 09:15:00|34698.7|34698.7|34717.16|34717.16|34718.43|34718.43|34689.59|34689.59|0
1615972800000|2021-03-17 09:20:00|34718.4|34718.4|34767.39|34767.39|34775.25|34775.25|34718.4|34718.4|0
1615973100000|2021-03-17 09:25:00|34759.53|34759.53|34765.71|34765.71|34773.57|34773.57|34722.71|34722.71|0
1615973400000|2021-03-17 09:30:00|34773.57|34773.57|34747.5|34747.5|34773.57|34773.57|34725.16|34725.16|0
1615973700000|2021-03-17 09:35:00|34755.37|34755.37|34796.57|34796.57|34799.63|34799.63|34749.99|34749.99|0
1615974000000|2021-03-17 09:40:00|34788.71|34788.71|34765.13|34765.13|34796.57|34796.57|34757.27|34757.27|0
1615974300000|2021-03-17 09:45:00|34763.91|34763.91|34786.26|34786.26|34786.91|34786.91|34762.7|34762.7|0
1615974600000|2021-03-17 09:50:00|34778.39|34778.39|34768.66|34768.66|34787.5|34787.5|34768.66|34768.66|0
1615974900000|2021-03-17 09:55:00|34769.27|34769.27|34787.79|34787.79|34795.65|34795.65|34769.27|34769.27|0
1615975200000|2021-03-17 10:00:00|34779.93|34779.93|34818.28|34818.28|34819.52|34819.52|34778.69|34778.69|0
1615975500000|2021-03-17 10:05:00|34817.67|34817.67|34818.28|34818.28|34850.36|34850.36|34810.42|34810.42|0
1615975800000|2021-03-17 10:10:00|34810.42|34810.42|34787.79|34787.79|34810.42|34810.42|34772.07|34772.07|0
1615976100000|2021-03-17 10:15:00|34786.55|34786.55|34762.14|34762.14|34794.41|34794.41|34760.9|34760.9|0
1615976400000|2021-03-17 10:20:00|34770|34770|34763.99|34763.99|34783.06|34783.06|34763.99|34763.99|0
1615976700000|2021-03-17 10:25:00|34765.23|34765.23|34741.3|34741.3|34778.47|34778.47|34741.3|34741.3|0
1615977000000|2021-03-17 10:30:00|34733.44|34733.44|34719.57|34719.57|34750.41|34750.41|34705.09|34705.09|0
1615977300000|2021-03-17 10:35:00|34727.43|34727.43|34711.71|34711.71|34727.43|34727.43|34703.85|34703.85|0
1615977600000|2021-03-17 10:40:00|34703.85|34703.85|34738.33|34738.33|34746.19|34746.19|34703.85|34703.85|0
1615977900000|2021-03-17 10:45:00|34746.19|34746.19|34753.47|34753.47|34763.18|34763.18|34744.97|34744.97|0
1615978200000|2021-03-17 10:50:00|34761.33|34761.33|34734.24|34734.24|34761.33|34761.33|34730.54|34730.54|0
1615978500000|2021-03-17 10:55:00|34733|34733|34803.14|34803.14|34803.75|34803.75|34733|34733|0
1615978800000|2021-03-17 11:00:00|34795.28|34795.28|34828.57|34828.57|34828.57|34828.57|34772.94|34772.94|0
1615979100000|2021-03-17 11:05:00|34829.15|34829.15|34837.62|34837.62|34853.34|34853.34|34805.57|34805.57|0
1615979400000|2021-03-17 11:10:00|34829.76|34829.76|34817.76|34817.76|34837.62|34837.62|34806.18|34806.18|0
1615979700000|2021-03-17 11:15:00|34816.52|34816.52|34780.46|34780.46|34816.52|34816.52|34772.59|34772.59|0
1615980000000|2021-03-17 11:20:00|34788.32|34788.32|34765.63|34765.63|34796.78|34796.78|34765.34|34765.34|0
1615980300000|2021-03-17 11:25:00|34757.77|34757.77|34741.88|34741.88|34757.77|34757.77|34731.71|34731.71|0
1615980600000|2021-03-17 11:30:00|34749.75|34749.75|34730.18|34730.18|34749.75|34749.75|34727.4|34727.4|0
1615980900000|2021-03-17 11:35:00|34729.57|34729.57|34767.69|34767.69|34768.87|34768.87|34729.57|34729.57|0
1615981200000|2021-03-17 11:40:00|34768.29|34768.29|34776.47|34776.47|34780.93|34780.93|34750.72|34750.72|0
1615981500000|2021-03-17 11:45:00|34775.23|34775.23|34779.98|34779.98|34796.94|34796.94|34765.49|34765.49|0
1615981800000|2021-03-17 11:50:00|34772.11|34772.11|34773.06|34773.06|34773.06|34773.06|34752.99|34752.99|0
1615982100000|2021-03-17 11:55:00|34771.82|34771.82|34757.29|34757.29|34773.06|34773.06|34754.86|34754.86|0
1615982400000|2021-03-17 12:00:00|34749.43|34749.43|34756.66|34756.66|34759.72|34759.72|34749.43|34749.43|0
1615982700000|2021-03-17 12:05:00|34764.52|34764.52|34763.59|34763.59|34772.38|34772.38|34763.59|34763.59|0
1615983000000|2021-03-17 12:10:00|34755.73|34755.73|34804.75|34804.75|34804.75|34804.75|34755.73|34755.73|0
1615983300000|2021-03-17 12:15:00|34796.89|34796.89|34823.9|34823.9|34832.05|34832.05|34796.89|34796.89|0
1615983600000|2021-03-17 12:20:00|34823.61|34823.61|34790.34|34790.34|34823.61|34823.61|34790.34|34790.34|0
1615983900000|2021-03-17 12:25:00|34782.48|34782.48|34841.23|34841.23|34841.23|34841.23|34782.48|34782.48|0
1615984200000|2021-03-17 12:30:00|34849.09|34849.09|34842.13|34842.13|34858.8|34858.8|34833.98|34833.98|0
1615984500000|2021-03-17 12:35:00|34849.99|34849.99|34831.03|34831.03|34852.47|34852.47|34829.79|34829.79|0
1615984800000|2021-03-17 12:40:00|34828.55|34828.55|34831.03|34831.03|34831.03|34831.03|34820.69|34820.69|0
1615985100000|2021-03-17 12:45:00|34838.89|34838.89|34826.84|34826.84|34849.81|34849.81|34824.99|34824.99|0
1615985400000|2021-03-17 12:50:00|34834.7|34834.7|34844.46|34844.46|34846.94|34846.94|34834.12|34834.12|0
1615985700000|2021-03-17 12:55:00|34843.22|34843.22|34841.98|34841.98|34852.32|34852.32|34834.12|34834.12|0
1615986000000|2021-03-17 13:00:00|34826.25|34826.25|34791.43|34791.43|34834.12|34834.12|34783.57|34783.57|0
1615986300000|2021-03-17 13:05:00|34783.57|34783.57|34791.43|34791.43|34796.81|34796.81|34765.37|34765.37|0
1615986600000|2021-03-17 13:10:00|34799.29|34799.29|34785.42|34785.42|34807.15|34807.15|34784.81|34784.81|0
1615986900000|2021-03-17 13:15:00|34786.66|34786.66|34772.18|34772.18|34786.66|34786.66|34755.22|34755.22|0
1615987200000|2021-03-17 13:20:00|34773.42|34773.42|34770.94|34770.94|34774.66|34774.66|34749.84|34749.84|0
1615987500000|2021-03-17 13:25:00|34763.08|34763.08|34740.73|34740.73|34764.32|34764.32|34731.63|34731.63|0
1615987800000|2021-03-17 13:30:00|34748.59|34748.59|34794.52|34794.52|34816.86|34816.86|34740.73|34740.73|0
1615988100000|2021-03-17 13:35:00|34786.66|34786.66|34701.77|34701.77|34810.24|34810.24|34692.67|34692.67|0
1615988400000|2021-03-17 13:40:00|34693.91|34693.91|34723.98|34723.98|34747.56|34747.56|34670.04|34670.04|0
1615988700000|2021-03-17 13:45:00|34755.42|34755.42|34768.03|34768.03|34769.27|34769.27|34722.1|34722.1|0
1615989000000|2021-03-17 13:50:00|34760.17|34760.17|34794.7|34794.7|34802.56|34802.56|34757.68|34757.68|0
1615989300000|2021-03-17 13:55:00|34786.84|34786.84|34763.25|34763.25|34802.56|34802.56|34755.39|34755.39|0
1615989600000|2021-03-17 14:00:00|34755.39|34755.39|34713.61|34713.61|34771.11|34771.11|34699.13|34699.13|0
1615989900000|2021-03-17 14:05:00|34721.47|34721.47|34738.43|34738.43|34746.29|34746.29|34713.61|34713.61|0
1615990200000|2021-03-17 14:10:00|34730.57|34730.57|34735.68|34735.68|34746.29|34746.29|34722.1|34722.1|0
1615990500000|2021-03-17 14:15:00|34743.55|34743.55|34736|34736|34760.82|34760.82|34734.18|34734.18|0
1615990800000|2021-03-17 14:20:00|34728.14|34728.14|34754.81|34754.81|34767.44|34767.44|34728.14|34728.14|0
1615991100000|2021-03-17 14:25:00|34756.05|34756.05|34787.08|34787.08|34787.08|34787.08|34748.19|34748.19|0
1615991400000|2021-03-17 14:30:00|34794.94|34794.94|34806.28|34806.28|34806.28|34806.28|34783.36|34783.36|0
1615991700000|2021-03-17 14:35:00|34814.14|34814.14|34816.62|34816.62|34829.86|34829.86|34814.14|34814.14|0
1615992000000|2021-03-17 14:40:00|34824.48|34824.48|34818.02|34818.02|34840.62|34840.62|34811.66|34811.66|0
1615992300000|2021-03-17 14:45:00|34810.15|34810.15|34802.29|34802.29|34819.26|34819.26|34794.43|34794.43|0
1615992600000|2021-03-17 14:50:00|34803.53|34803.53|34829.31|34829.31|34837.17|34837.17|34778.71|34778.71|0
1615992900000|2021-03-17 14:55:00|34837.17|34837.17|34832.84|34832.84|34842.55|34842.55|34809.26|34809.26|0
1615993200000|2021-03-17 15:00:00|34840.7|34840.7|34823.74|34823.74|34840.7|34840.7|34814.64|34814.64|0
1615993500000|2021-03-17 15:05:00|34815.88|34815.88|34856.42|34856.42|34856.42|34856.42|34808.02|34808.02|0
1615993800000|2021-03-17 15:10:00|34848.56|34848.56|34867.37|34867.37|34867.37|34867.37|34841.31|34841.31|0
1615994100000|2021-03-17 15:15:00|34859.51|34859.51|34841.31|34841.31|34864.89|34864.89|34841.31|34841.31|0
1615994400000|2021-03-17 15:20:00|34833.45|34833.45|34854.13|34854.13|34861.99|34861.99|34833.45|34833.45|0
1615994700000|2021-03-17 15:25:00|34852.89|34852.89|34871.73|34871.73|34879.59|34879.59|34852.89|34852.89|0
1615995000000|2021-03-17 15:30:00|34879.59|34879.59|34888.4|34888.4|34895.02|34895.02|34868.95|34868.95|0
1615995300000|2021-03-17 15:35:00|34896.26|34896.26|34899.18|34899.18|34919.84|34919.84|34880.54|34880.54|0
1615995600000|2021-03-17 15:40:00|34900.42|34900.42|34878.08|34878.08|34901.67|34901.67|34876.84|34876.84|0
1615995900000|2021-03-17 15:45:00|34870.22|34870.22|34896.29|34896.29|34904.15|34904.15|34862.36|34862.36|0
1615996200000|2021-03-17 15:50:00|34895.99|34895.99|34881.8|34881.8|34904.15|34904.15|34881.8|34881.8|0
1615996500000|2021-03-17 15:55:00|34883.04|34883.04|34875.82|34875.82|34891.54|34891.54|34866.72|34866.72|0
1615996800000|2021-03-17 16:00:00|34875.53|34875.53|34870.15|34870.15|34875.53|34875.53|34859.8|34859.8|0
1615997100000|2021-03-17 16:05:00|34862.29|34862.29|34867.03|34867.03|34870.15|34870.15|34862.29|34862.29|0
1615997400000|2021-03-17 16:10:00|34868.27|34868.27|34861.36|34861.36|34877.37|34877.37|34861.36|34861.36|0
1615997700000|2021-03-17 16:15:00|34869.22|34869.22|34870.12|34870.12|34879.56|34879.56|34861.36|34861.36|0
1615998000000|2021-03-17 16:20:00|34862.26|34862.26|34885.23|34885.23|34885.23|34885.23|34862.26|34862.26|0
1615998300000|2021-03-17 16:25:00|34884.94|34884.94|34878.74|34878.74|34887.84|34887.84|34860.12|34860.12|0
1616055300000|2021-03-18 08:15:00|34671.47|34671.47|34710.72|34710.72|34764.51|34764.51|34663.61|34663.61|0
1616055600000|2021-03-18 08:20:00|34718.59|34718.59|34731.38|34731.38|34731.38|34731.38|34675.11|34675.11|0
1616055900000|2021-03-18 08:25:00|34723.52|34723.52|34711.17|34711.17|34731.38|34731.38|34661.52|34661.52|0
1616056200000|2021-03-18 08:30:00|34703.31|34703.31|34694.21|34694.21|34703.31|34703.31|34678.48|34678.48|0
1616056500000|2021-03-18 08:35:00|34686.34|34686.34|34641.66|34641.66|34704.97|34704.97|34641.66|34641.66|0
1616056800000|2021-03-18 08:40:00|34649.52|34649.52|34546.7|34546.7|34649.52|34649.52|34538.83|34538.83|0
1616057100000|2021-03-18 08:45:00|34547.94|34547.94|34542.56|34542.56|34571.23|34571.23|34539.78|34539.78|0
1616057400000|2021-03-18 08:50:00|34534.7|34534.7|34582.44|34582.44|34589.06|34589.06|34509.87|34509.87|0
1616057700000|2021-03-18 08:55:00|34590.3|34590.3|34586.58|34586.58|34610.16|34610.16|34563|34563|0
1616058000000|2021-03-18 09:00:00|34578.72|34578.72|34563.95|34563.95|34587.82|34587.82|34556.09|34556.09|0
1616058300000|2021-03-18 09:05:00|34556.09|34556.09|34524.94|34524.94|34556.09|34556.09|34524.94|34524.94|0
1616058600000|2021-03-18 09:10:00|34532.8|34532.8|34549.62|34549.62|34552.66|34552.66|34513.35|34513.35|0
1616058900000|2021-03-18 09:15:00|34552.1|34552.1|34584.13|34584.13|34606.47|34606.47|34549.6|34549.6|0
1616059200000|2021-03-18 09:20:00|34591.99|34591.99|34631.93|34631.93|34633.17|34633.17|34567.8|34567.8|0
1616059500000|2021-03-18 09:25:00|34624.07|34624.07|34692.33|34692.33|34692.33|34692.33|34624.07|34624.07|0
1616059800000|2021-03-18 09:30:00|34691.09|34691.09|34713.43|34713.43|34713.43|34713.43|34683.23|34683.23|0
1616060100000|2021-03-18 09:35:00|34721.3|34721.3|34747.78|34747.78|34760.6|34760.6|34718.81|34718.81|0
1616060400000|2021-03-18 09:40:00|34732.06|34732.06|34782.54|34782.54|34782.54|34782.54|34732.06|34732.06|0
1616060700000|2021-03-18 09:45:00|34781.3|34781.3|34774.02|34774.02|34789.74|34789.74|34749.19|34749.19|0
1616061000000|2021-03-18 09:50:00|34781.88|34781.88|34750.85|34750.85|34781.88|34781.88|34750.85|34750.85|0
1616061300000|2021-03-18 09:55:00|34749.61|34749.61|34755.81|34755.81|34768.4|34768.4|34726.03|34726.03|0
1616061600000|2021-03-18 10:00:00|34747.95|34747.95|34738.56|34738.56|34755.52|34755.52|34731.94|34731.94|0
1616061900000|2021-03-18 10:05:00|34746.42|34746.42|34738.85|34738.85|34746.42|34746.42|34730.7|34730.7|0
1616062200000|2021-03-18 10:10:00|34738.56|34738.56|34735.45|34735.45|34760.9|34760.9|34732.97|34732.97|0
1616062500000|2021-03-18 10:15:00|34734.21|34734.21|34753.65|34753.65|34757.79|34757.79|34734.21|34734.21|0
1616062800000|2021-03-18 10:20:00|34754.89|34754.89|34734.08|34734.08|34756.13|34756.13|34733.79|34733.79|0
1616063100000|2021-03-18 10:25:00|34726.22|34726.22|34749.8|34749.8|34757.66|34757.66|34718.36|34718.36|0
1616063400000|2021-03-18 10:30:00|34741.94|34741.94|34792.3|34792.3|34792.3|34792.3|34738.22|34738.22|0
1616063700000|2021-03-18 10:35:00|34784.43|34784.43|34829.12|34829.12|34829.12|34829.12|34784.43|34784.43|0
1616064000000|2021-03-18 10:40:00|34821.26|34821.26|34823.11|34823.11|34829.12|34829.12|34813.4|34813.4|0
1616064300000|2021-03-18 10:45:00|34830.97|34830.97|34802.18|34802.18|34838.83|34838.83|34802.18|34802.18|0
1616064600000|2021-03-18 10:50:00|34804.66|34804.66|34776.94|34776.94|34807.14|34807.14|34776.94|34776.94|0
1616064900000|2021-03-18 10:55:00|34769.08|34769.08|34755.18|34755.18|34786.87|34786.87|34745.5|34745.5|0
1616065200000|2021-03-18 11:00:00|34747.32|34747.32|34672.27|34672.27|34747.32|34747.32|34672.27|34672.27|0
1616065500000|2021-03-18 11:05:00|34680.13|34680.13|34687.99|34687.99|34712.81|34712.81|34678.89|34678.89|0
1616065800000|2021-03-18 11:10:00|34686.75|34686.75|34653.46|34653.46|34701.86|34701.86|34653.46|34653.46|0
1616066100000|2021-03-18 11:15:00|34645.6|34645.6|34634.01|34634.01|34645.6|34645.6|34610.43|34610.43|0
1616066400000|2021-03-18 11:20:00|34626.15|34626.15|34657.21|34657.21|34661.95|34661.95|34594.71|34594.71|0
1616066700000|2021-03-18 11:25:00|34657.81|34657.81|34639.61|34639.61|34663.19|34663.19|34634.23|34634.23|0
1616067000000|2021-03-18 11:30:00|34655.33|34655.33|34644.99|34644.99|34664.43|34664.43|34643.75|34643.75|0
1616067300000|2021-03-18 11:35:00|34643.75|34643.75|34646.84|34646.84|34659.47|34659.47|34634.65|34634.65|0
1616067600000|2021-03-18 11:40:00|34654.7|34654.7|34629.9|34629.9|34655.94|34655.94|34628.66|34628.66|0
1616067900000|2021-03-18 11:45:00|34637.76|34637.76|34633.91|34633.91|34637.76|34637.76|34614.18|34614.18|0
1616068200000|2021-03-18 11:50:00|34626.05|34626.05|34601.23|34601.23|34633.91|34633.91|34601.23|34601.23|0
1616068500000|2021-03-18 11:55:00|34609.09|34609.09|34612.81|34612.81|34620.67|34620.67|34604.95|34604.95|0
1616068800000|2021-03-18 12:00:00|34604.95|34604.95|34666.18|34666.18|34666.18|34666.18|34603.71|34603.71|0
1616069100000|2021-03-18 12:05:00|34658.32|34658.32|34669.61|34669.61|34685.62|34685.62|34658.32|34658.32|0
1616069400000|2021-03-18 12:10:00|34661.75|34661.75|34656.79|34656.79|34665.89|34665.89|34656.79|34656.79|0
1616069700000|2021-03-18 12:15:00|34648.93|34648.93|34636.74|34636.74|34652.46|34652.46|34616.88|34616.88|0
1616070000000|2021-03-18 12:20:00|34628.88|34628.88|34613.79|34613.79|34628.88|34628.88|34608.83|34608.83|0
1616070300000|2021-03-18 12:25:00|34605.93|34605.93|34622.89|34622.89|34622.89|34622.89|34605.93|34605.93|0
1616070600000|2021-03-18 12:30:00|34615.03|34615.03|34604.69|34604.69|34615.03|34615.03|34595.58|34595.58|0
1616070900000|2021-03-18 12:35:00|34612.55|34612.55|34593.47|34593.47|34619.17|34619.17|34591.57|34591.57|0
1616071200000|2021-03-18 12:40:00|34601.33|34601.33|34618.27|34618.27|34619.51|34619.51|34585.61|34585.61|0
1616071500000|2021-03-18 12:45:00|34619.51|34619.51|34611.65|34611.65|34619.51|34619.51|34603.79|34603.79|0
1616071800000|2021-03-18 12:50:00|34603.79|34603.79|34597.17|34597.17|34606.27|34606.27|34594.69|34594.69|0
1616072100000|2021-03-18 12:55:00|34598.41|34598.41|34590.13|34590.13|34609.57|34609.57|34590.13|34590.13|0
1616072400000|2021-03-18 13:00:00|34597.99|34597.99|34565.31|34565.31|34597.99|34597.99|34565.31|34565.31|0
1616072700000|2021-03-18 13:05:00|34564.06|34564.06|34556.84|34556.84|34564.06|34564.06|34553.72|34553.72|0
1616073000000|2021-03-18 13:10:00|34555.6|34555.6|34561.93|34561.93|34585.51|34585.51|34547.44|34547.44|0
1616073300000|2021-03-18 13:15:00|34561.32|34561.32|34579.52|34579.52|34587.38|34587.38|34561.32|34561.32|0
1616073600000|2021-03-18 13:20:00|34578.91|34578.91|34589.86|34589.86|34595.24|34595.24|34578.91|34578.91|0
1616073900000|2021-03-18 13:25:00|34597.73|34597.73|34654.57|34654.57|34654.57|34654.57|34597.73|34597.73|0
1616074200000|2021-03-18 13:30:00|34646.71|34646.71|34719.97|34719.97|34727.83|34727.83|34614.66|34614.66|0
1616074500000|2021-03-18 13:35:00|34727.83|34727.83|34761.68|34761.68|34761.68|34761.68|34712.11|34712.11|0
1616074800000|2021-03-18 13:40:00|34769.54|34769.54|34842.16|34842.16|34858.49|34858.49|34760.44|34760.44|0
1616075100000|2021-03-18 13:45:00|34850.02|34850.02|34813.33|34813.33|34859.12|34859.12|34783.12|34783.12|0
1616075400000|2021-03-18 13:50:00|34821.19|34821.19|34741.55|34741.55|34821.19|34821.19|34741.55|34741.55|0
1616075700000|2021-03-18 13:55:00|34749.41|34749.41|34752.53|34752.53|34773|34773|34734.93|34734.93|0
1616076000000|2021-03-18 14:00:00|34744.67|34744.67|34677.91|34677.91|34747.73|34747.73|34677.91|34677.91|0
1616076300000|2021-03-18 14:05:00|34685.77|34685.77|34723.83|34723.83|34726.31|34726.31|34685.77|34685.77|0
1616076600000|2021-03-18 14:10:00|34731.69|34731.69|34718.48|34718.48|34742.06|34742.06|34701.51|34701.51|0
1616076900000|2021-03-18 14:15:00|34727.58|34727.58|34697.03|34697.03|34727.58|34727.58|34670.97|34670.97|0
1616077200000|2021-03-18 14:20:00|34695.79|34695.79|34670.36|34670.36|34711.51|34711.51|34658.78|34658.78|0
1616077500000|2021-03-18 14:25:00|34678.22|34678.22|34675.32|34675.32|34700.15|34700.15|34651.74|34651.74|0
1616077800000|2021-03-18 14:30:00|34667.46|34667.46|34658.89|34658.89|34686.91|34686.91|34649.79|34649.79|0
1616078100000|2021-03-18 14:35:00|34657.65|34657.65|34564.56|34564.56|34658.89|34658.89|34564.56|34564.56|0
1616078400000|2021-03-18 14:40:00|34565.17|34565.17|34594.74|34594.74|34602.6|34602.6|34565.17|34565.17|0
1616078700000|2021-03-18 14:45:00|34602.6|34602.6|34592.92|34592.92|34602.6|34602.6|34560.23|34560.23|0
1616079000000|2021-03-18 14:50:00|34585.06|34585.06|34622.51|34622.51|34638.23|34638.23|34585.06|34585.06|0
1616079300000|2021-03-18 14:55:00|34623.75|34623.75|34614.65|34614.65|34626.23|34626.23|34614.65|34614.65|0
1616079600000|2021-03-18 15:00:00|34622.51|34622.51|34631.32|34631.32|34643.2|34643.2|34622.51|34622.51|0
1616079900000|2021-03-18 15:05:00|34623.46|34623.46|34636.89|34636.89|34644.15|34644.15|34601.12|34601.12|0
1616080200000|2021-03-18 15:10:00|34644.75|34644.75|34642.27|34642.27|34660.48|34660.48|34641.03|34641.03|0
1616080500000|2021-03-18 15:15:00|34641.67|34641.67|34640.72|34640.72|34641.67|34641.67|34632.56|34632.56|0
1616080800000|2021-03-18 15:20:00|34641.96|34641.96|34639.48|34639.48|34648.58|34648.58|34632.85|34632.85|0
1616081100000|2021-03-18 15:25:00|34647.34|34647.34|34648.29|34648.29|34664.01|34664.01|34632.56|34632.56|0
1616081400000|2021-03-18 15:30:00|34649.53|34649.53|34556.56|34556.56|34649.53|34649.53|34556.56|34556.56|0
1616081700000|2021-03-18 15:35:00|34564.42|34564.42|34557.22|34557.22|34581.39|34581.39|34549.36|34549.36|0
1616082000000|2021-03-18 15:40:00|34557.51|34557.51|34660.29|34660.29|34660.29|34660.29|34557.51|34557.51|0
1616082300000|2021-03-18 15:45:00|34659.68|34659.68|34702.71|34702.71|34711.81|34711.81|34659.68|34659.68|0
1616082600000|2021-03-18 15:50:00|34703.95|34703.95|34708.69|34708.69|34727.53|34727.53|34663.4|34663.4|0
1616082900000|2021-03-18 15:55:00|34716.55|34716.55|34714.9|34714.9|34750.48|34750.48|34708.69|34708.69|0
1616083200000|2021-03-18 16:00:00|34707.03|34707.03|34687.91|34687.91|34707.03|34707.03|34687.3|34687.3|0
1616083500000|2021-03-18 16:05:00|34680.05|34680.05|34675.25|34675.25|34707.93|34707.93|34675.25|34675.25|0
1616083800000|2021-03-18 16:10:00|34674.01|34674.01|34663.79|34663.79|34687.88|34687.88|34655.93|34655.93|0
1616084100000|2021-03-18 16:15:00|34671.65|34671.65|34682.97|34682.97|34684.21|34684.21|34660.6|34660.6|0
1616084400000|2021-03-18 16:20:00|34675.11|34675.11|34682.29|34682.29|34682.97|34682.97|34665.35|34665.35|0
1616084700000|2021-03-18 16:25:00|34681.68|34681.68|34708.06|34708.06|34714.68|34714.68|34660.89|34660.89|0
1616141700000|2021-03-19 08:15:00|34636.37|34636.37|34646.34|34646.34|34651.3|34651.3|34607.83|34607.83|0
1616142000000|2021-03-19 08:20:00|34654.2|34654.2|34600.04|34600.04|34654.2|34654.2|34600.04|34600.04|0
1616142300000|2021-03-19 08:25:00|34597.56|34597.56|34613.26|34613.26|34641.83|34641.83|34593.84|34593.84|0
1616142600000|2021-03-19 08:30:00|34636.84|34636.84|34632.83|34632.83|34677.39|34677.39|34628.82|34628.82|0
1616142900000|2021-03-19 08:35:00|34629.11|34629.11|34601.8|34601.8|34636.97|34636.97|34599.32|34599.32|0
1616143200000|2021-03-19 08:40:00|34570.36|34570.36|34467.34|34467.34|34570.36|34570.36|34467.34|34467.34|0
1616143500000|2021-03-19 08:45:00|34483.07|34483.07|34422.66|34422.66|34498.79|34498.79|34397.84|34397.84|0
1616143800000|2021-03-19 08:50:00|34406.94|34406.94|34413.14|34413.14|34457.83|34457.83|34371.36|34371.36|0
1616144100000|2021-03-19 08:55:00|34421|34421|34367.05|34367.05|34421|34421|34367.05|34367.05|0
1616144400000|2021-03-19 09:00:00|34351.33|34351.33|34436.14|34436.14|34437.38|34437.38|34351.33|34351.33|0
1616144700000|2021-03-19 09:05:00|34444|34444|34396.26|34396.26|34444|34444|34388.39|34388.39|0
1616145000000|2021-03-19 09:10:00|34388.39|34388.39|34388.39|34388.39|34419.84|34419.84|34388.39|34388.39|0
1616145300000|2021-03-19 09:15:00|34396.26|34396.26|34347.85|34347.85|34404.12|34404.12|34345.37|34345.37|0
1616145600000|2021-03-19 09:20:00|34355.71|34355.71|34387.15|34387.15|34395.01|34395.01|34355.71|34355.71|0
1616145900000|2021-03-19 09:25:00|34395.01|34395.01|34374.33|34374.33|34402.88|34402.88|34345.66|34345.66|0
1616146200000|2021-03-19 09:30:00|34366.47|34366.47|34395.72|34395.72|34419.31|34419.31|34358.61|34358.61|0
1616146500000|2021-03-19 09:35:00|34387.86|34387.86|34418.23|34418.23|34418.23|34418.23|34385.38|34385.38|0
1616146800000|2021-03-19 09:40:00|34410.37|34410.37|34447.19|34447.19|34447.19|34447.19|34400.03|34400.03|0
1616147100000|2021-03-19 09:45:00|34449.67|34449.67|34415.33|34415.33|34483.6|34483.6|34407.47|34407.47|0
1616147400000|2021-03-19 09:50:00|34414.75|34414.75|34447.24|34447.24|34456.35|34456.35|34414.75|34414.75|0
1616147700000|2021-03-19 09:55:00|34448.48|34448.48|34473.94|34473.94|34489.66|34489.66|34448.48|34448.48|0
1616148000000|2021-03-19 10:00:00|34481.8|34481.8|34456.95|34456.95|34489.66|34489.66|34456.95|34456.95|0
1616148300000|2021-03-19 10:05:00|34449.09|34449.09|34447.72|34447.72|34463.45|34463.45|34424.85|34424.85|0
1616148900000|2021-03-19 10:15:00|34448.31|34448.31|34304.7|34304.7|34448.31|34448.31|34198.62|34198.62|0
1616149200000|2021-03-19 10:20:00|34312.56|34312.56|34388.98|34388.98|34390.22|34390.22|34302.21|34302.21|0
1616149500000|2021-03-19 10:25:00|34373.25|34373.25|34376.98|34376.98|34388.98|34388.98|34318.23|34318.23|0
1616149800000|2021-03-19 10:30:00|34386.08|34386.08|34362.49|34362.49|34387.32|34387.32|34362.49|34362.49|0
1616150100000|2021-03-19 10:35:00|34378.22|34378.22|34340.15|34340.15|34386.08|34386.08|34332.29|34332.29|0
1616150400000|2021-03-19 10:40:00|34348.01|34348.01|34348.01|34348.01|34372.84|34372.84|34325.67|34325.67|0
1616150700000|2021-03-19 10:45:00|34346.77|34346.77|34318.86|34318.86|34354.03|34354.03|34317.62|34317.62|0
1616151000000|2021-03-19 10:50:00|34316.38|34316.38|34377.61|34377.61|34381.33|34381.33|34316.38|34316.38|0
1616151300000|2021-03-19 10:55:00|34369.75|34369.75|34440.79|34440.79|34440.79|34440.79|34361.89|34361.89|0
1616151600000|2021-03-19 11:00:00|34439.55|34439.55|34468.93|34468.93|34470.17|34470.17|34423.83|34423.83|0
1616151900000|2021-03-19 11:05:00|34461.07|34461.07|34414.19|34414.19|34470.17|34470.17|34386.31|34386.31|0
1616152200000|2021-03-19 11:10:00|34415.43|34415.43|34433.47|34433.47|34434.08|34434.08|34371.19|34371.19|0
1616152500000|2021-03-19 11:15:00|34434.71|34434.71|34426.43|34426.43|34469.88|34469.88|34426.43|34426.43|0
1616152800000|2021-03-19 11:20:00|34434.29|34434.29|34387.84|34387.84|34436.78|34436.78|34385.36|34385.36|0
1616153100000|2021-03-19 11:25:00|34395.7|34395.7|34425.32|34425.32|34425.32|34425.32|34392.63|34392.63|0
1616153400000|2021-03-19 11:30:00|34433.18|34433.18|34458.29|34458.29|34466.16|34466.16|34432.23|34432.23|0
1616153700000|2021-03-19 11:35:00|34466.16|34466.16|34449.61|34449.61|34466.16|34466.16|34445.47|34445.47|0
1616154000000|2021-03-19 11:40:00|34457.47|34457.47|34438.63|34438.63|34465.33|34465.33|34428.29|34428.29|0
1616154300000|2021-03-19 11:45:00|34446.5|34446.5|34407.46|34407.46|34458.74|34458.74|34407.46|34407.46|0
1616154600000|2021-03-19 11:50:00|34399.6|34399.6|34392.84|34392.84|34413.52|34413.52|34389.94|34389.94|0
1616154900000|2021-03-19 11:55:00|34384.98|34384.98|34400.41|34400.41|34411.99|34411.99|34384.98|34384.98|0
1616155200000|2021-03-19 12:00:00|34408.27|34408.27|34400.41|34400.41|34439.71|34439.71|34385.93|34385.93|0
1616155500000|2021-03-19 12:05:00|34402.89|34402.89|34410.09|34410.09|34410.09|34410.09|34371.74|34371.74|0
1616155800000|2021-03-19 12:10:00|34402.23|34402.23|34377.99|34377.99|34432.43|34432.43|34377.99|34377.99|0
1616156100000|2021-03-19 12:15:00|34378.6|34378.6|34332.38|34332.38|34380.79|34380.79|34329.9|34329.9|0
1616156400000|2021-03-19 12:20:00|34324.52|34324.52|34323.3|34323.3|34340.87|34340.87|34307.58|34307.58|0
1616156700000|2021-03-19 12:25:00|34315.44|34315.44|34224.01|34224.01|34315.44|34315.44|34222.77|34222.77|0
1616157000000|2021-03-19 12:30:00|34231.87|34231.87|34258.23|34258.23|34267.33|34267.33|34231.87|34231.87|0
1616157300000|2021-03-19 12:35:00|34266.09|34266.09|34305.58|34305.58|34335.18|34335.18|34266.09|34266.09|0
1616157600000|2021-03-19 12:40:00|34296.48|34296.48|34286.14|34286.14|34309.72|34309.72|34286.14|34286.14|0
1616157900000|2021-03-19 12:45:00|34301.86|34301.86|34349.03|34349.03|34364.75|34364.75|34301.86|34301.86|0
1616158200000|2021-03-19 12:50:00|34356.89|34356.89|34361.66|34361.66|34372.61|34372.61|34341.17|34341.17|0
1616158500000|2021-03-19 12:55:00|34345.94|34345.94|34355.04|34355.04|34362.9|34362.9|34338.08|34338.08|0
1616158800000|2021-03-19 13:00:00|34339.32|34339.32|34326.08|34326.08|34350.9|34350.9|34288.43|34288.43|0
1616159100000|2021-03-19 13:05:00|34357.52|34357.52|34366.62|34366.62|34393.1|34393.1|34347.18|34347.18|0
1616159400000|2021-03-19 13:10:00|34350.9|34350.9|34362.9|34362.9|34373.24|34373.24|34340.56|34340.56|0
1616159700000|2021-03-19 13:15:00|34370.76|34370.76|34403.45|34403.45|34436.13|34436.13|34370.76|34370.76|0
1616160000000|2021-03-19 13:20:00|34411.31|34411.31|34389.55|34389.55|34425.79|34425.79|34389.55|34389.55|0
1616160300000|2021-03-19 13:25:00|34397.41|34397.41|34390.15|34390.15|34413.74|34413.74|34382.29|34382.29|0
1616160600000|2021-03-19 13:30:00|34398.01|34398.01|34475.67|34475.67|34493.88|34493.88|34398.01|34398.01|0
1616160900000|2021-03-19 13:35:00|34459.95|34459.95|34443.3|34443.3|34459.95|34459.95|34413.1|34413.1|0
1616161200000|2021-03-19 13:40:00|34435.44|34435.44|34457.18|34457.18|34488.62|34488.62|34426.98|34426.98|0
1616161500000|2021-03-19 13:45:00|34454.7|34454.7|34407.32|34407.32|34454.7|34454.7|34407.32|34407.32|0
1616161800000|2021-03-19 13:50:00|34409.8|34409.8|34365.59|34365.59|34433.99|34433.99|34343.54|34343.54|0
1616162100000|2021-03-19 13:55:00|34373.45|34373.45|34407.96|34407.96|34407.96|34407.96|34332.91|34332.91|0
1616162400000|2021-03-19 14:00:00|34392.24|34392.24|34431.99|34431.99|34431.99|34431.99|34372.79|34372.79|0
1616162700000|2021-03-19 14:05:00|34424.13|34424.13|34490.44|34490.44|34490.44|34490.44|34416.27|34416.27|0
1616163000000|2021-03-19 14:10:00|34491.68|34491.68|34445.57|34445.57|34514.66|34514.66|34437.71|34437.71|0
1616163300000|2021-03-19 14:15:00|34453.43|34453.43|34433.57|34433.57|34467.91|34467.91|34416.61|34416.61|0
1616163600000|2021-03-19 14:20:00|34425.71|34425.71|34387.2|34387.2|34437.9|34437.9|34370.87|34370.87|0
1616163900000|2021-03-19 14:25:00|34379.34|34379.34|34373.96|34373.96|34404.16|34404.16|34371.48|34371.48|0
1616164200000|2021-03-19 14:30:00|34381.82|34381.82|34380.26|34380.26|34411.68|34411.68|34362.06|34362.06|0
1616164500000|2021-03-19 14:35:00|34372.4|34372.4|34400.95|34400.95|34400.95|34400.95|34364.54|34364.54|0
1616164800000|2021-03-19 14:40:00|34393.09|34393.09|34391.79|34391.79|34414.14|34414.14|34383.96|34383.96|0
1616165100000|2021-03-19 14:45:00|34383.93|34383.93|34385.17|34385.17|34400.9|34400.9|34382.69|34382.69|0
1616165400000|2021-03-19 14:50:00|34393.04|34393.04|34359.3|34359.3|34420.34|34420.34|34351.44|34351.44|0
1616165700000|2021-03-19 14:55:00|34367.16|34367.16|34302.4|34302.4|34367.16|34367.16|34294.54|34294.54|0
1616166000000|2021-03-19 15:00:00|34310.26|34310.26|34268.06|34268.06|34319.36|34319.36|34244.47|34244.47|0
1616166300000|2021-03-19 15:05:00|34260.2|34260.2|34315.59|34315.59|34323.45|34323.45|34252.7|34252.7|0
1616166600000|2021-03-19 15:10:00|34307.73|34307.73|34322.53|34322.53|34362.76|34362.76|34307.73|34307.73|0
1616166900000|2021-03-19 15:15:00|34314.67|34314.67|34308.02|34308.02|34323.74|34323.74|34300.16|34300.16|0
1616167200000|2021-03-19 15:20:00|34311.74|34311.74|34275.97|34275.97|34311.74|34311.74|34252.39|34252.39|0
1616167500000|2021-03-19 15:25:00|34283.83|34283.83|34243.28|34243.28|34283.83|34283.83|34243.28|34243.28|0
1616167800000|2021-03-19 15:30:00|34243.87|34243.87|34268.72|34268.72|34268.72|34268.72|34243.28|34243.28|0
1616168100000|2021-03-19 15:35:00|34267.47|34267.47|34312.16|34312.16|34320.02|34320.02|34258.37|34258.37|0
1616168400000|2021-03-19 15:40:00|34320.02|34320.02|34321.84|34321.84|34344.84|34344.84|34314.64|34314.64|0
1616168700000|2021-03-19 15:45:00|34329.7|34329.7|34345.37|34345.37|34345.43|34345.43|34328.46|34328.46|0
1616169000000|2021-03-19 15:50:00|34337.51|34337.51|34385.03|34385.03|34386.58|34386.58|34337.51|34337.51|0
1616169300000|2021-03-19 15:55:00|34384.42|34384.42|34402.57|34402.57|34402.57|34402.57|34383.18|34383.18|0
1616169600000|2021-03-19 16:00:00|34394.71|34394.71|34395.95|34395.95|34405.66|34405.66|34379.6|34379.6|0
1616169900000|2021-03-19 16:05:00|34394.71|34394.71|34345.48|34345.48|34395.95|34395.95|34332.46|34332.46|0
1616170200000|2021-03-19 16:10:00|34346.7|34346.7|34353.95|34353.95|34361.81|34361.81|34344.24|34344.24|0
1616170500000|2021-03-19 16:15:00|34354.56|34354.56|34360.86|34360.86|34371.52|34371.52|34346.07|34346.07|0
1616170800000|2021-03-19 16:20:00|34360.57|34360.57|34352.13|34352.13|34370.6|34370.6|34344.27|34344.27|0
1616171100000|2021-03-19 16:25:00|34344.27|34344.27|34328.2|34328.2|34363.34|34363.34|34328.2|34328.2|0
1616596200000|2021-03-24 14:30:00|33386.29|33386.29|33369.9|33369.9|33393.52|33393.52|33369.9|33369.9|0
1616596500000|2021-03-24 14:35:00|33381.9|33381.9|33375.86|33375.86|33423.9|33423.9|33375.86|33375.86|0
1616596800000|2021-03-24 14:40:00|33373.45|33373.45|33401.96|33401.96|33419.7|33419.7|33362.58|33362.58|0
1616597100000|2021-03-24 14:45:00|33407.96|33407.96|33391.14|33391.14|33422.37|33422.37|33391.14|33391.14|0
1616597400000|2021-03-24 14:50:00|33397.14|33397.14|33370.74|33370.74|33403.14|33403.14|33370.74|33370.74|0
1616597700000|2021-03-24 14:55:00|33382.73|33382.73|33397.99|33397.99|33410.37|33410.37|33382.73|33382.73|0
1616598000000|2021-03-24 15:00:00|33391.99|33391.99|33375.3|33375.3|33403.73|33403.73|33369.3|33369.3|0
1616598300000|2021-03-24 15:05:00|33381.3|33381.3|33381.17|33381.17|33393.17|33393.17|33345.18|33345.18|0
1616598600000|2021-03-24 15:10:00|33387.17|33387.17|33391.99|33391.99|33397.99|33397.99|33387.17|33387.17|0
1616598900000|2021-03-24 15:15:00|33397.99|33397.99|33409.99|33409.99|33415.99|33415.99|33397.99|33397.99|0
1616599200000|2021-03-24 15:20:00|33415.99|33415.99|33497.31|33497.31|33497.31|33497.31|33409.99|33409.99|0
1616599500000|2021-03-24 15:25:00|33499.72|33499.72|33516.28|33516.28|33517.59|33517.59|33493.85|33493.85|0
1616599800000|2021-03-24 15:30:00|33522.28|33522.28|33583.5|33583.5|33583.5|33583.5|33522.28|33522.28|0
1616600100000|2021-03-24 15:35:00|33577.5|33577.5|33585.91|33585.91|33585.91|33585.91|33577.5|33577.5|0
1616600400000|2021-03-24 15:40:00|33593.14|33593.14|33585.78|33585.78|33593.14|33593.14|33551.4|33551.4|0
1616600700000|2021-03-24 15:45:00|33591.78|33591.78|33569.17|33569.17|33594.19|33594.19|33569.05|33569.05|0
1616601000000|2021-03-24 15:50:00|33571.58|33571.58|33547.71|33547.71|33577.45|33577.45|33545.3|33545.3|0
1616601300000|2021-03-24 15:55:00|33550.12|33550.12|33566.94|33566.94|33566.94|33566.94|33550.12|33550.12|0
1616601600000|2021-03-24 16:00:00|33578.68|33578.68|33572.25|33572.25|33602.42|33602.42|33558.23|33558.23|0
1616601900000|2021-03-24 16:05:00|33578.25|33578.25|33542.51|33542.51|33602.25|33602.25|33518.26|33518.26|0
1616602200000|2021-03-24 16:10:00|33554.51|33554.51|33565.03|33565.03|33565.03|33565.03|33528.1|33528.1|0
1616602500000|2021-03-24 16:15:00|33559.03|33559.03|33540.18|33540.18|33565.03|33565.03|33534.18|33534.18|0
1616602800000|2021-03-24 16:20:00|33537.77|33537.77|33526.96|33526.96|33544.7|33544.7|33521.08|33521.08|0
1616603100000|2021-03-24 16:25:00|33514.96|33514.96|33491.42|33491.42|33526.96|33526.96|33467.38|33467.38|0
1616660100000|2021-03-25 08:15:00|33170.18|33170.18|33183.17|33183.17|33254.17|33254.17|33170.18|33170.18|0
1616660400000|2021-03-25 08:20:00|33195.17|33195.17|33218.78|33218.78|33242.78|33242.78|33183.17|33183.17|0
1616660700000|2021-03-25 08:25:00|33224.78|33224.78|33105.47|33105.47|33230.14|33230.14|33099.47|33099.47|0
1616661000000|2021-03-25 08:30:00|33099.47|33099.47|32995.45|32995.45|33099.47|33099.47|32983.46|32983.46|0
1616661300000|2021-03-25 08:35:00|32977.46|32977.46|32893.47|32893.47|33007.45|33007.45|32887.47|32887.47|0
1616661600000|2021-03-25 08:40:00|32905.47|32905.47|32933.1|32933.1|32939.1|32939.1|32881.72|32881.72|0
1616661900000|2021-03-25 08:45:00|32939.1|32939.1|32987.09|32987.09|33047.09|33047.09|32933.1|32933.1|0
1616662200000|2021-03-25 08:50:00|33011.09|33011.09|33030.06|33030.06|33066.06|33066.06|32986.84|32986.84|0
1616662500000|2021-03-25 08:55:00|33024.06|33024.06|32888.92|32888.92|33024.06|33024.06|32870.92|32870.92|0
1616662800000|2021-03-25 09:00:00|32900.92|32900.92|32767.96|32767.96|32906.92|32906.92|32731.97|32731.97|0
1616663100000|2021-03-25 09:05:00|32779.96|32779.96|32740.63|32740.63|32872.36|32872.36|32728.63|32728.63|0
1616663400000|2021-03-25 09:10:00|32752.63|32752.63|32797.03|32797.03|32800.62|32800.62|32746.63|32746.63|0
1616663700000|2021-03-25 09:15:00|32785.03|32785.03|32762.26|32762.26|32798.26|32798.26|32690.27|32690.27|0
1616664000000|2021-03-25 09:20:00|32768.26|32768.26|32779.26|32779.26|32785.26|32785.26|32752.85|32752.85|0
1616664300000|2021-03-25 09:25:00|32767.26|32767.26|32721.5|32721.5|32767.26|32767.26|32691.5|32691.5|0
1616664600000|2021-03-25 09:30:00|32703.5|32703.5|32643.89|32643.89|32703.5|32703.5|32601.9|32601.9|0
1616664900000|2021-03-25 09:35:00|32637.89|32637.89|32709.79|32709.79|32744.65|32744.65|32624.67|32624.67|0
1616665200000|2021-03-25 09:40:00|32715.79|32715.79|32763.14|32763.14|32781.14|32781.14|32673.79|32673.79|0
1616665500000|2021-03-25 09:45:00|32799.14|32799.14|32778.73|32778.73|32832.72|32832.72|32775.14|32775.14|0
1616665800000|2021-03-25 09:50:00|32790.73|32790.73|32799.14|32799.14|32799.14|32799.14|32724.74|32724.74|0
1616666100000|2021-03-25 09:55:00|32811.14|32811.14|32787.14|32787.14|32817.14|32817.14|32781.14|32781.14|0
1616666400000|2021-03-25 10:00:00|32775.14|32775.14|32752.37|32752.37|32787.14|32787.14|32752.37|32752.37|0
1616666700000|2021-03-25 10:05:00|32764.37|32764.37|32758.37|32758.37|32770.37|32770.37|32704.38|32704.38|0
1616667000000|2021-03-25 10:10:00|32788.37|32788.37|32865.05|32865.05|32890.23|32890.23|32788.37|32788.37|0
1616667300000|2021-03-25 10:15:00|32870.92|32870.92|32788.16|32788.16|32870.92|32870.92|32788.16|32788.16|0
1616667600000|2021-03-25 10:20:00|32782.29|32782.29|32777.34|32777.34|32822.98|32822.98|32777.34|32777.34|0
1616667900000|2021-03-25 10:25:00|32771.47|32771.47|32826.69|32826.69|32837.46|32837.46|32771.47|32771.47|0
1616668200000|2021-03-25 10:30:00|32814.95|32814.95|32800.8|32800.8|32826.95|32826.95|32791.21|32791.21|0
1616668500000|2021-03-25 10:35:00|32789.05|32789.05|32753.06|32753.06|32789.05|32789.05|32747.06|32747.06|0
1616668800000|2021-03-25 10:40:00|32758.93|32758.93|32726.36|32726.36|32776.55|32776.55|32726.36|32726.36|0
1616669100000|2021-03-25 10:45:00|32732.24|32732.24|32760.13|32760.13|32766.12|32766.12|32719.98|32719.98|0
1616669400000|2021-03-25 10:50:00|32754.13|32754.13|32758.85|32758.85|32758.85|32758.85|32734.85|32734.85|0
1616669700000|2021-03-25 10:55:00|32746.85|32746.85|32752.85|32752.85|32752.85|32752.85|32734.85|32734.85|0
1616670000000|2021-03-25 11:00:00|32734.85|32734.85|32704.86|32704.86|32734.85|32734.85|32692.86|32692.86|0
1616670300000|2021-03-25 11:05:00|32698.86|32698.86|32685.5|32685.5|32714.45|32714.45|32685.5|32685.5|0
1616670600000|2021-03-25 11:10:00|32673.51|32673.51|32667.51|32667.51|32685.5|32685.5|32667.51|32667.51|0
1616670900000|2021-03-25 11:15:00|32661.51|32661.51|32596.11|32596.11|32661.51|32661.51|32584.11|32584.11|0
1616671200000|2021-03-25 11:20:00|32590.11|32590.11|32627.07|32627.07|32667.59|32667.59|32590.11|32590.11|0
1616671500000|2021-03-25 11:25:00|32621.08|32621.08|32489.09|32489.09|32621.08|32621.08|32483.09|32483.09|0
1616671800000|2021-03-25 11:30:00|32483.09|32483.09|32410|32410|32485.63|32485.63|32404|32404|0
1616672100000|2021-03-25 11:35:00|32392.01|32392.01|32327.19|32327.19|32423.18|32423.18|32315.2|32315.2|0
1616672400000|2021-03-25 11:40:00|32339.19|32339.19|32267.08|32267.08|32339.19|32339.19|32243.33|32243.33|0
1616672700000|2021-03-25 11:45:00|32255.08|32255.08|32263.44|32263.44|32287.43|32287.43|32225.08|32225.08|0
1616673000000|2021-03-25 11:50:00|32269.44|32269.44|32155.45|32155.45|32281.44|32281.44|32155.45|32155.45|0
1616673300000|2021-03-25 11:55:00|32173.45|32173.45|32071.34|32071.34|32173.45|32173.45|32029.34|32029.34|0
1616673600000|2021-03-25 12:00:00|32077.33|32077.33|31987.3|31987.3|32101.33|32101.33|31987.3|31987.3|0
1616673900000|2021-03-25 12:05:00|31981.3|31981.3|32011.3|32011.3|32089.29|32089.29|31981.3|31981.3|0
1616674200000|2021-03-25 12:10:00|32017.3|32017.3|32088.11|32088.11|32101.28|32101.28|32017.3|32017.3|0
1616674500000|2021-03-25 12:15:00|32070.11|32070.11|32005.3|32005.3|32094.1|32094.1|32005.3|32005.3|0
1616674800000|2021-03-25 12:20:00|31999.3|31999.3|31940.49|31940.49|32029.29|32029.29|31904.49|31904.49|0
1616675100000|2021-03-25 12:25:00|31942.9|31942.9|32081.13|32081.13|32087|32087|31942.9|31942.9|0
1616675400000|2021-03-25 12:30:00|32087|32087|32065.11|32065.11|32098.75|32098.75|32042.35|32042.35|0
1616675700000|2021-03-25 12:35:00|32077.11|32077.11|31954.67|31954.67|32077.11|32077.11|31954.67|31954.67|0
1616676000000|2021-03-25 12:40:00|31972.67|31972.67|32050.91|32050.91|32056.91|32056.91|31948.93|31948.93|0
1616676300000|2021-03-25 12:45:00|32026.92|32026.92|32119.14|32119.14|32119.14|32119.14|32020.92|32020.92|0
1616676600000|2021-03-25 12:50:00|32107.14|32107.14|31990.75|31990.75|32113.14|32113.14|31990.75|31990.75|0
1616676900000|2021-03-25 12:55:00|32002.75|32002.75|31999.16|31999.16|32020.74|32020.74|31972.75|31972.75|0
1616677200000|2021-03-25 13:00:00|31987.16|31987.16|32005.16|32005.16|32005.16|32005.16|31933.16|31933.16|0
1616677500000|2021-03-25 13:05:00|31999.16|31999.16|31939.29|31939.29|31999.16|31999.16|31939.29|31939.29|0
1616677800000|2021-03-25 13:10:00|31945.29|31945.29|31945.55|31945.55|31951.29|31951.29|31927.29|31927.29|0
1616678100000|2021-03-25 13:15:00|31939.55|31939.55|31940.26|31940.26|31964.52|31964.52|31922.52|31922.52|0
1616678400000|2021-03-25 13:20:00|31952.26|31952.26|31859.82|31859.82|31952.26|31952.26|31829.82|31829.82|0
1616678700000|2021-03-25 13:25:00|31865.82|31865.82|31960.62|31960.62|31972.62|31972.62|31841.82|31841.82|0
1616679000000|2021-03-25 13:30:00|31930.63|31930.63|31823.02|31823.02|31930.63|31930.63|31817.03|31817.03|0
1616679300000|2021-03-25 13:35:00|31829.02|31829.02|31942.75|31942.75|31948.75|31948.75|31823.02|31823.02|0
1616679600000|2021-03-25 13:40:00|31936.75|31936.75|31828.77|31828.77|31936.75|31936.75|31822.77|31822.77|0
1616679900000|2021-03-25 13:45:00|31834.77|31834.77|31930.88|31930.88|31930.88|31930.88|31791.72|31791.72|0
1616680200000|2021-03-25 13:50:00|31924.88|31924.88|31971.82|31971.82|31991|31991|31924.88|31924.88|0
1616680500000|2021-03-25 13:55:00|31977.7|31977.7|31959.7|31959.7|31977.7|31977.7|31935.7|31935.7|0
1616680800000|2021-03-25 14:00:00|31965.7|31965.7|32001.44|32001.44|32007.69|32007.69|31965.7|31965.7|0
1616681100000|2021-03-25 14:05:00|32007.44|32007.44|32018.51|32018.51|32041.28|32041.28|31983.7|31983.7|0
1616681400000|2021-03-25 14:10:00|32024.38|32024.38|31952.26|31952.26|32036.25|32036.25|31946.26|31946.26|0
1616681700000|2021-03-25 14:15:00|31934.27|31934.27|31834.55|31834.55|31934.27|31934.27|31834.55|31834.55|0
1616682000000|2021-03-25 14:20:00|31828.55|31828.55|31706.11|31706.11|31846.54|31846.54|31700.11|31700.11|0
1616682300000|2021-03-25 14:25:00|31688.11|31688.11|31799.68|31799.68|31829.68|31829.68|31679.7|31679.7|0
1616682600000|2021-03-25 14:30:00|31793.69|31793.69|31868.09|31868.09|31883.67|31883.67|31775.69|31775.69|0
1616682900000|2021-03-25 14:35:00|31874.08|31874.08|31905.26|31905.26|31958.07|31958.07|31874.08|31874.08|0
1616683200000|2021-03-25 14:40:00|31902.85|31902.85|31905.26|31905.26|31952.07|31952.07|31888.44|31888.44|0
1616683500000|2021-03-25 14:45:00|31911.26|31911.26|31941.26|31941.26|31965.25|31965.25|31911.26|31911.26|0
1616683800000|2021-03-25 14:50:00|31929.26|31929.26|31897.11|31897.11|31929.26|31929.26|31863.39|31863.39|0
1616684100000|2021-03-25 14:55:00|31903.11|31903.11|31927.1|31927.1|31957.1|31957.1|31903.11|31903.11|0
1616684400000|2021-03-25 15:00:00|31933.1|31933.1|31901.88|31901.88|31939.1|31939.1|31865.88|31865.88|0
1616684700000|2021-03-25 15:05:00|31913.88|31913.88|31929.47|31929.47|31941.46|31941.46|31905.47|31905.47|0
1616685000000|2021-03-25 15:10:00|31935.46|31935.46|31928.24|31928.24|31970.23|31970.23|31922.24|31922.24|0
1616685300000|2021-03-25 15:15:00|31922.24|31922.24|31866.94|31866.94|31922.24|31922.24|31866.94|31866.94|0
1616685600000|2021-03-25 15:20:00|31854.94|31854.94|31830.94|31830.94|31854.94|31854.94|31818.94|31818.94|0
1616685900000|2021-03-25 15:25:00|31836.94|31836.94|31949.74|31949.74|31949.74|31949.74|31830.94|31830.94|0
1616686200000|2021-03-25 15:30:00|31937.75|31937.75|31967.62|31967.62|31967.62|31967.62|31919.62|31919.62|0
1616686500000|2021-03-25 15:35:00|31979.61|31979.61|32024.02|32024.02|32042.01|32042.01|31979.61|31979.61|0
1616686800000|2021-03-25 15:40:00|32012.02|32012.02|32002.51|32002.51|32040.79|32040.79|31991.61|31991.61|0
1616687100000|2021-03-25 15:45:00|32008.51|32008.51|32008.38|32008.38|32020.38|32020.38|31987.97|31987.97|0
1616687400000|2021-03-25 15:50:00|32002.38|32002.38|32017.97|32017.97|32023.97|32023.97|31999.97|31999.97|0
1616687700000|2021-03-25 15:55:00|32011.97|32011.97|32021.69|32021.69|32045.68|32045.68|31999.97|31999.97|0
1616688000000|2021-03-25 16:00:00|32015.69|32015.69|32111.55|32111.55|32111.55|32111.55|32015.69|32015.69|0
1616688300000|2021-03-25 16:05:00|32117.55|32117.55|32174.03|32174.03|32180.03|32180.03|32099.55|32099.55|0
1616688600000|2021-03-25 16:10:00|32179.9|32179.9|32127.04|32127.04|32189.49|32189.49|32127.04|32127.04|0
1616688900000|2021-03-25 16:15:00|32129.45|32129.45|32179.55|32179.55|32196.37|32196.37|32127.04|32127.04|0
1616689200000|2021-03-25 16:20:00|32177.14|32177.14|32153.1|32153.1|32177.14|32177.14|32117.23|32117.23|0
1616689500000|2021-03-25 16:25:00|32147.23|32147.23|32164.12|32164.12|32170|32170|32133.03|32133.03|0
1616746500000|2021-03-26 08:15:00|32250.18|32250.18|32412.16|32412.16|32418.16|32418.16|32178.19|32178.19|0
1616746800000|2021-03-26 08:20:00|32364.17|32364.17|32460.2|32460.2|32484.15|32484.15|32364.17|32364.17|0
1616747100000|2021-03-26 08:25:00|32424.21|32424.21|32326.9|32326.9|32424.21|32424.21|32326.9|32326.9|0
1616747400000|2021-03-26 08:30:00|32314.9|32314.9|32313.62|32313.62|32332.9|32332.9|32283.63|32283.63|0
1616747700000|2021-03-26 08:35:00|32307.62|32307.62|32307.62|32307.62|32331.62|32331.62|32295.63|32295.63|0
1616748000000|2021-03-26 08:40:00|32289.63|32289.63|32271.76|32271.76|32325.75|32325.75|32271.76|32271.76|0
1616748300000|2021-03-26 08:45:00|32265.76|32265.76|32175.9|32175.9|32265.76|32265.76|32175.9|32175.9|0
1616748600000|2021-03-26 08:50:00|32163.9|32163.9|32159.64|32159.64|32165.64|32165.64|32104.42|32104.42|0
1616748900000|2021-03-26 08:55:00|32147.64|32147.64|32270.03|32270.03|32270.03|32270.03|32141.64|32141.64|0
1616749200000|2021-03-26 09:00:00|32240.04|32240.04|32255.24|32255.24|32285.62|32285.62|32240.04|32240.04|0
1616749500000|2021-03-26 09:05:00|32243.24|32243.24|32182.02|32182.02|32243.24|32243.24|32182.02|32182.02|0
1616749800000|2021-03-26 09:10:00|32170.02|32170.02|32012.82|32012.82|32182.02|32182.02|32012.82|32012.82|0
1616750100000|2021-03-26 09:15:00|32018.82|32018.82|32060.81|32060.81|32108.8|32108.8|31994.82|31994.82|0
1616750400000|2021-03-26 09:20:00|32054.81|32054.81|31988.73|31988.73|32054.81|32054.81|31988.73|31988.73|0
1616750700000|2021-03-26 09:25:00|31994.72|31994.72|31989.91|31989.91|32006.72|32006.72|31977.91|31977.91|0
1616751000000|2021-03-26 09:30:00|31983.91|31983.91|31953.91|31953.91|31983.91|31983.91|31923.92|31923.92|0
1616751300000|2021-03-26 09:35:00|31965.91|31965.91|31918.04|31918.04|31965.91|31965.91|31912.04|31912.04|0
1616751600000|2021-03-26 09:40:00|31924.04|31924.04|31907.23|31907.23|31972.04|31972.04|31900.05|31900.05|0
1616751900000|2021-03-26 09:45:00|31913.23|31913.23|31870.3|31870.3|31913.23|31913.23|31870.05|31870.05|0
1616752200000|2021-03-26 09:50:00|31864.31|31864.31|31903.89|31903.89|31903.89|31903.89|31831.9|31831.9|0
1616752500000|2021-03-26 09:55:00|31921.89|31921.89|31896.74|31896.74|31938.66|31938.66|31896.74|31896.74|0
1616752800000|2021-03-26 10:00:00|31902.74|31902.74|31849.93|31849.93|31902.74|31902.74|31843.93|31843.93|0
1616753100000|2021-03-26 10:05:00|31843.93|31843.93|31883.13|31883.13|31885.54|31885.54|31837.93|31837.93|0
1616753400000|2021-03-26 10:10:00|31889.13|31889.13|31868.73|31868.73|31889.13|31889.13|31856.73|31856.73|0
1616753700000|2021-03-26 10:15:00|31880.73|31880.73|31856.73|31856.73|31910.72|31910.72|31856.73|31856.73|0
1616754000000|2021-03-26 10:20:00|31868.73|31868.73|31869.96|31869.96|31892.77|31892.77|31850.73|31850.73|0
1616754300000|2021-03-26 10:25:00|31875.95|31875.95|31935.56|31935.56|31941.95|31941.95|31875.95|31875.95|0
1616754600000|2021-03-26 10:30:00|31929.56|31929.56|31922.38|31922.38|31929.56|31929.56|31898.39|31898.39|0
1616754900000|2021-03-26 10:35:00|31916.39|31916.39|31874.39|31874.39|31922.38|31922.38|31874.39|31874.39|0
1616755200000|2021-03-26 10:40:00|31868.39|31868.39|31851.5|31851.5|31874.26|31874.26|31844.27|31844.27|0
1616755500000|2021-03-26 10:45:00|31845.5|31845.5|31893.49|31893.49|31893.49|31893.49|31845.5|31845.5|0
1616755800000|2021-03-26 10:50:00|31905.49|31905.49|31977.27|31977.27|31977.27|31977.27|31887.49|31887.49|0
1616756100000|2021-03-26 10:55:00|31965.27|31965.27|32022.9|32022.9|32032.49|32032.49|31953.27|31953.27|0
1616756400000|2021-03-26 11:00:00|32016.9|32016.9|32033.55|32033.55|32033.55|32033.55|31979.55|31979.55|0
1616756700000|2021-03-26 11:05:00|32045.54|32045.54|32091.13|32091.13|32093.54|32093.54|32033.55|32033.55|0
1616757000000|2021-03-26 11:10:00|32097.13|32097.13|32139.12|32139.12|32163.12|32163.12|32091.13|32091.13|0
1616757300000|2021-03-26 11:15:00|32121.12|32121.12|32080.36|32080.36|32133.12|32133.12|32061.13|32061.13|0
1616757600000|2021-03-26 11:20:00|32062.36|32062.36|32038.36|32038.36|32062.36|32062.36|32032.36|32032.36|0
1616757900000|2021-03-26 11:25:00|32032.36|32032.36|32016.78|32016.78|32032.36|32032.36|31992.78|31992.78|0
1616758200000|2021-03-26 11:30:00|32022.78|32022.78|31990.37|31990.37|32022.78|32022.78|31984.37|31984.37|0
1616758500000|2021-03-26 11:35:00|31984.37|31984.37|32020.37|32020.37|32020.37|32020.37|31968.78|31968.78|0
1616758800000|2021-03-26 11:40:00|32014.37|32014.37|32004.78|32004.78|32014.37|32014.37|31968.78|31968.78|0
1616759100000|2021-03-26 11:45:00|31998.78|31998.78|32004.78|32004.78|32040.77|32040.77|31998.78|31998.78|0
1616759400000|2021-03-26 11:50:00|32016.78|32016.78|32089.04|32089.04|32100.91|32100.91|32016.78|32016.78|0
1616759700000|2021-03-26 11:55:00|32095.04|32095.04|32108.31|32108.31|32115.44|32115.44|32086.67|32086.67|0
1616760000000|2021-03-26 12:00:00|32096.31|32096.31|32038.54|32038.54|32111.95|32111.95|32038.54|32038.54|0
1616760300000|2021-03-26 12:05:00|32021.67|32021.67|32077.12|32077.12|32102.17|32102.17|32015.68|32015.68|0
1616760600000|2021-03-26 12:10:00|32079.53|32079.53|32073.53|32073.53|32109.52|32109.52|32073.53|32073.53|0
1616760900000|2021-03-26 12:15:00|32085.57|32085.57|32084.35|32084.35|32097.57|32097.57|32066.35|32066.35|0
1616761200000|2021-03-26 12:20:00|32078.35|32078.35|32085.48|32085.48|32115.52|32115.52|32078.35|32078.35|0
1616761500000|2021-03-26 12:25:00|32092.71|32092.71|32080.71|32080.71|32092.71|32092.71|32056.71|32056.71|0
1616761800000|2021-03-26 12:30:00|32085.53|32085.53|32097.52|32097.52|32115.52|32115.52|32073.53|32073.53|0
1616762100000|2021-03-26 12:35:00|32103.52|32103.52|32074.66|32074.66|32115.52|32115.52|32074.66|32074.66|0
1616762400000|2021-03-26 12:40:00|32068.66|32068.66|32062.66|32062.66|32080.66|32080.66|32062.66|32062.66|0
1616762700000|2021-03-26 12:45:00|32068.66|32068.66|32014.67|32014.67|32068.66|32068.66|31996.67|31996.67|0
1616763000000|2021-03-26 12:50:00|32020.67|32020.67|32008.67|32008.67|32038.67|32038.67|32008.67|32008.67|0
1616763300000|2021-03-26 12:55:00|32014.54|32014.54|31966.55|31966.55|32026.54|32026.54|31948.55|31948.55|0
1616763600000|2021-03-26 13:00:00|31948.55|31948.55|31960.55|31960.55|31990.54|31990.54|31942.55|31942.55|0
1616763900000|2021-03-26 13:05:00|31966.55|31966.55|31954.55|31954.55|31990.59|31990.59|31942.55|31942.55|0
1616764200000|2021-03-26 13:10:00|31948.55|31948.55|31894.81|31894.81|31960.55|31960.55|31888.81|31888.81|0
1616764500000|2021-03-26 13:15:00|31888.81|31888.81|31908.04|31908.04|31908.04|31908.04|31870.82|31870.82|0
1616764800000|2021-03-26 13:20:00|31896.04|31896.04|31916.75|31916.75|31928.75|31928.75|31884.3|31884.3|0
1616765100000|2021-03-26 13:25:00|31910.75|31910.75|31945.69|31945.69|31957.69|31957.69|31903.57|31903.57|0
1616765400000|2021-03-26 13:30:00|31939.69|31939.69|31980.2|31980.2|32011.43|32011.43|31927.69|31927.69|0
1616765700000|2021-03-26 13:35:00|31968.21|31968.21|32015.82|32015.82|32015.82|32015.82|31968.08|31968.08|0
1616766000000|2021-03-26 13:40:00|32009.82|32009.82|31981.13|31981.13|32009.82|32009.82|31963.52|31963.52|0
1616766300000|2021-03-26 13:45:00|31987.13|31987.13|31990.72|31990.72|31993.13|31993.13|31943.91|31943.91|0
1616766600000|2021-03-26 13:50:00|31997.95|31997.95|31985.82|31985.82|32024.35|32024.35|31985.82|31985.82|0
1616766900000|2021-03-26 13:55:00|31979.82|31979.82|31951.18|31951.18|31979.82|31979.82|31951.18|31951.18|0
1616767200000|2021-03-26 14:00:00|31956|31956|32013.63|32013.63|32013.63|32013.63|31956|31956|0
1616767500000|2021-03-26 14:05:00|32019.63|32019.63|32013.55|32013.55|32056.77|32056.77|32007.63|32007.63|0
1616767800000|2021-03-26 14:10:00|32007.55|32007.55|32054.49|32054.49|32054.49|32054.49|31989.55|31989.55|0
1616768100000|2021-03-26 14:15:00|32048.49|32048.49|32085.67|32085.67|32085.67|32085.67|32034.08|32034.08|0
1616768400000|2021-03-26 14:20:00|32091.67|32091.67|32085.75|32085.75|32109.66|32109.66|32073.62|32073.62|0
1616768700000|2021-03-26 14:25:00|32091.75|32091.75|32095.08|32095.08|32101.08|32101.08|32072.52|32072.52|0
1616769000000|2021-03-26 14:30:00|32087.85|32087.85|32114.26|32114.26|32121.44|32121.44|32079.45|32079.45|0
1616769300000|2021-03-26 14:35:00|32120.26|32120.26|32107.03|32107.03|32131.03|32131.03|32107.03|32107.03|0
1616769600000|2021-03-26 14:40:00|32104.62|32104.62|32115.44|32115.44|32115.44|32115.44|32096.22|32096.22|0
1616769900000|2021-03-26 14:45:00|32103.44|32103.44|32048.27|32048.27|32103.44|32103.44|32048.27|32048.27|0
1616770200000|2021-03-26 14:50:00|32024.27|32024.27|32054.4|32054.4|32054.4|32054.4|32024.27|32024.27|0
1616770500000|2021-03-26 14:55:00|32047.17|32047.17|32147.5|32147.5|32147.5|32147.5|32024.31|32024.31|0
1616770800000|2021-03-26 15:00:00|32135.5|32135.5|32041.92|32041.92|32135.5|32135.5|32041.92|32041.92|0
1616771100000|2021-03-26 15:05:00|32047.92|32047.92|31973.78|31973.78|32047.92|32047.92|31961.78|31961.78|0
1616771400000|2021-03-26 15:10:00|31961.78|31961.78|31952.09|31952.09|31982.09|31982.09|31916.1|31916.1|0
1616771700000|2021-03-26 15:15:00|31946.09|31946.09|31949.73|31949.73|31973.6|31973.6|31934.1|31934.1|0
1616772000000|2021-03-26 15:20:00|31954.55|31954.55|31942.55|31942.55|31960.55|31960.55|31930.55|31930.55|0
1616772300000|2021-03-26 15:25:00|31918.55|31918.55|31953.19|31953.19|31953.32|31953.32|31912.56|31912.56|0
1616772600000|2021-03-26 15:30:00|31947.19|31947.19|31941.32|31941.32|31953.32|31953.32|31917.33|31917.33|0
1616772900000|2021-03-26 15:35:00|31946.14|31946.14|31946.14|31946.14|31958.14|31958.14|31934.14|31934.14|0
1616773200000|2021-03-26 15:40:00|31952.01|31952.01|31963.96|31963.96|31982.14|31982.14|31946.14|31946.14|0
1616773500000|2021-03-26 15:45:00|31969.96|31969.96|32011.96|32011.96|32017.96|32017.96|31957.96|31957.96|0
1616773800000|2021-03-26 15:50:00|32005.96|32005.96|32026.32|32026.32|32035.95|32035.95|32005.96|32005.96|0
1616774100000|2021-03-26 15:55:00|32032.32|32032.32|32038.44|32038.44|32050.44|32050.44|32026.45|32026.45|0
1616774400000|2021-03-26 16:00:00|32044.44|32044.44|32146.43|32146.43|32146.43|32146.43|32044.44|32044.44|0
1616774700000|2021-03-26 16:05:00|32152.43|32152.43|32193.24|32193.24|32230.29|32230.29|32152.43|32152.43|0
1616775000000|2021-03-26 16:10:00|32187.24|32187.24|32208.78|32208.78|32208.78|32208.78|32139.2|32139.2|0
1616775300000|2021-03-26 16:15:00|32220.78|32220.78|32259.06|32259.06|32259.06|32259.06|32220.65|32220.65|0
1616775600000|2021-03-26 16:20:00|32265.06|32265.06|32263.88|32263.88|32287.87|32287.87|32233.88|32233.88|0
1616775900000|2021-03-26 16:25:00|32269.88|32269.88|32315.56|32315.56|32315.56|32315.56|32263.88|32263.88|0
1617002100000|2021-03-29 07:15:00|32521.65|32521.65|32646.93|32646.93|32646.93|32646.93|32509.65|32509.65|0
1617002400000|2021-03-29 07:20:00|32640.93|32640.93|32754.66|32754.66|32754.66|32754.66|32640.93|32640.93|0
1617002700000|2021-03-29 07:25:00|32757.07|32757.07|32647.81|32647.81|32775.07|32775.07|32617.81|32617.81|0
1617003000000|2021-03-29 07:30:00|32638.17|32638.17|32464.45|32464.45|32638.17|32638.17|32446.45|32446.45|0
1617003300000|2021-03-29 07:35:00|32458.45|32458.45|32458.83|32458.83|32494.57|32494.57|32434.45|32434.45|0
1617003600000|2021-03-29 07:40:00|32446.83|32446.83|32416.46|32416.46|32446.83|32446.83|32398.59|32398.59|0
1617003900000|2021-03-29 07:45:00|32410.46|32410.46|32380.46|32380.46|32410.46|32410.46|32368.46|32368.46|0
1617004200000|2021-03-29 07:50:00|32386.46|32386.46|32410.33|32410.33|32410.33|32410.33|32380.46|32380.46|0
1617004500000|2021-03-29 07:55:00|32416.33|32416.33|32350.34|32350.34|32416.33|32416.33|32350.34|32350.34|0
1617004800000|2021-03-29 08:00:00|32356.34|32356.34|32379.82|32379.82|32379.82|32379.82|32326.34|32326.34|0
1617005100000|2021-03-29 08:05:00|32373.82|32373.82|32361.83|32361.83|32397.82|32397.82|32361.83|32361.83|0
1617005400000|2021-03-29 08:10:00|32373.82|32373.82|32355.83|32355.83|32373.82|32373.82|32343.83|32343.83|0
1617005700000|2021-03-29 08:15:00|32361.83|32361.83|32330.55|32330.55|32373.82|32373.82|32330.55|32330.55|0
1617006000000|2021-03-29 08:20:00|32342.55|32342.55|32348.55|32348.55|32360.55|32360.55|32342.55|32342.55|0
1617006300000|2021-03-29 08:25:00|32360.55|32360.55|32336.3|32336.3|32360.55|32360.55|32324.55|32324.55|0
1617006600000|2021-03-29 08:30:00|32330.3|32330.3|32354.3|32354.3|32354.3|32354.3|32330.3|32330.3|0
1617006900000|2021-03-29 08:35:00|32342.3|32342.3|32324.3|32324.3|32354.3|32354.3|32318.3|32318.3|0
1617007200000|2021-03-29 08:40:00|32314.66|32314.66|32326.66|32326.66|32326.66|32326.66|32314.66|32314.66|0
1617007500000|2021-03-29 08:45:00|32320.66|32320.66|32326.41|32326.41|32332.41|32332.41|32290.67|32290.67|0
1617007800000|2021-03-29 08:50:00|32320.41|32320.41|32361.89|32361.89|32373.89|32373.89|32320.41|32320.41|0
1617008100000|2021-03-29 08:55:00|32349.89|32349.89|32340.43|32340.43|32363.92|32363.92|32340.3|32340.3|0
1617008400000|2021-03-29 09:00:00|32328.43|32328.43|32379.76|32379.76|32385.76|32385.76|32328.43|32328.43|0
1617008700000|2021-03-29 09:05:00|32373.76|32373.76|32397.63|32397.63|32397.63|32397.63|32373.76|32373.76|0
1617009000000|2021-03-29 09:10:00|32403.5|32403.5|32373.51|32373.51|32403.5|32403.5|32367.51|32367.51|0
1617009300000|2021-03-29 09:15:00|32379.51|32379.51|32409.5|32409.5|32415.5|32415.5|32379.51|32379.51|0
1617009600000|2021-03-29 09:20:00|32397.5|32397.5|32368.69|32368.69|32397.5|32397.5|32368.69|32368.69|0
1617009900000|2021-03-29 09:25:00|32362.69|32362.69|32356.69|32356.69|32362.69|32362.69|32356.69|32356.69|0
1617010200000|2021-03-29 09:30:00|32359.1|32359.1|32388.84|32388.84|32394.84|32394.84|32329.1|32329.1|0
1617010500000|2021-03-29 09:35:00|32394.71|32394.71|32428.09|32428.09|32428.09|32428.09|32382.71|32382.71|0
1617010800000|2021-03-29 09:40:00|32422.22|32422.22|32416.48|32416.48|32424.88|32424.88|32404.48|32404.48|0
1617011100000|2021-03-29 09:45:00|32410.6|32410.6|32426.11|32426.11|32426.11|32426.11|32410.6|32410.6|0
1617011400000|2021-03-29 09:50:00|32420.11|32420.11|32514.92|32514.92|32514.92|32514.92|32408.11|32408.11|0
1617011700000|2021-03-29 09:55:00|32526.66|32526.66|32523.07|32523.07|32538.66|32538.66|32520.66|32520.66|0
1617012000000|2021-03-29 10:00:00|32528.94|32528.94|32547.07|32547.07|32558.94|32558.94|32528.94|32528.94|0
1617012300000|2021-03-29 10:05:00|32553.07|32553.07|32589.32|32589.32|32595.06|32595.06|32547.07|32547.07|0
1617012600000|2021-03-29 10:10:00|32577.32|32577.32|32606.01|32606.01|32606.01|32606.01|32577.32|32577.32|0
1617012900000|2021-03-29 10:15:00|32618.01|32618.01|32548.43|32548.43|32618.01|32618.01|32542.43|32542.43|0
1617013200000|2021-03-29 10:20:00|32554.42|32554.42|32554.17|32554.17|32572.17|32572.17|32554.17|32554.17|0
1617013500000|2021-03-29 10:25:00|32572.17|32572.17|32586.53|32586.53|32586.53|32586.53|32554.17|32554.17|0
1617013800000|2021-03-29 10:30:00|32580.53|32580.53|32537.31|32537.31|32580.53|32580.53|32537.31|32537.31|0
1617014100000|2021-03-29 10:35:00|32525.31|32525.31|32501.31|32501.31|32525.31|32525.31|32501.31|32501.31|0
1617014400000|2021-03-29 10:40:00|32507.31|32507.31|32483.31|32483.31|32507.31|32507.31|32483.31|32483.31|0
1617014700000|2021-03-29 10:45:00|32489.31|32489.31|32453.32|32453.32|32489.31|32489.31|32453.32|32453.32|0
1617015000000|2021-03-29 10:50:00|32455.73|32455.73|32473.72|32473.72|32485.72|32485.72|32455.73|32455.73|0
1617015300000|2021-03-29 10:55:00|32479.72|32479.72|32452.14|32452.14|32479.72|32479.72|32452.14|32452.14|0
1617015600000|2021-03-29 11:00:00|32446.14|32446.14|32449.73|32449.73|32455.73|32455.73|32440.14|32440.14|0
1617015900000|2021-03-29 11:05:00|32455.73|32455.73|32461.73|32461.73|32467.72|32467.72|32455.73|32455.73|0
1617016200000|2021-03-29 11:10:00|32466.54|32466.54|32480.95|32480.95|32480.95|32480.95|32462.95|32462.95|0
1617016500000|2021-03-29 11:15:00|32486.95|32486.95|32459.36|32459.36|32486.95|32486.95|32456.95|32456.95|0
1617016800000|2021-03-29 11:20:00|32453.36|32453.36|32458.98|32458.98|32458.98|32458.98|32441.37|32441.37|0
1617017100000|2021-03-29 11:25:00|32453.11|32453.11|32447.11|32447.11|32470.98|32470.98|32441.24|32441.24|0
1617017400000|2021-03-29 11:30:00|32444.7|32444.7|32408.71|32408.71|32456.7|32456.7|32408.71|32408.71|0
1617017700000|2021-03-29 11:35:00|32414.7|32414.7|32390.71|32390.71|32420.7|32420.7|32390.71|32390.71|0
1617018000000|2021-03-29 11:40:00|32388.3|32388.3|32394.43|32394.43|32406.3|32406.3|32388.3|32388.3|0
1617018300000|2021-03-29 11:45:00|32376.43|32376.43|32352.69|32352.69|32394.3|32394.3|32346.69|32346.69|0
1617018600000|2021-03-29 11:50:00|32358.69|32358.69|32344.15|32344.15|32364.56|32364.56|32332.15|32332.15|0
1617018900000|2021-03-29 11:55:00|32350.02|32350.02|32337.1|32337.1|32366.84|32366.84|32337.1|32337.1|0
1617019200000|2021-03-29 12:00:00|32343.1|32343.1|32367.09|32367.09|32385.22|32385.22|32343.1|32343.1|0
1617019500000|2021-03-29 12:05:00|32355.1|32355.1|32349.22|32349.22|32367.22|32367.22|32349.1|32349.1|0
1617019800000|2021-03-29 12:10:00|32355.22|32355.22|32354.97|32354.97|32361.09|32361.09|32325.1|32325.1|0
1617020100000|2021-03-29 12:15:00|32360.97|32360.97|32391.09|32391.09|32391.09|32391.09|32355.1|32355.1|0
1617020400000|2021-03-29 12:20:00|32385.09|32385.09|32433.08|32433.08|32439.08|32439.08|32385.09|32385.09|0
1617020700000|2021-03-29 12:25:00|32421.09|32421.09|32406.68|32406.68|32421.09|32421.09|32393.45|32393.45|0
1617021000000|2021-03-29 12:30:00|32412.68|32412.68|32406.81|32406.81|32424.55|32424.55|32400.81|32400.81|0
1617021300000|2021-03-29 12:35:00|32388.81|32388.81|32413.06|32413.06|32413.06|32413.06|32377.07|32377.07|0
1617021600000|2021-03-29 12:40:00|32425.06|32425.06|32472.8|32472.8|32490.8|32490.8|32413.06|32413.06|0
1617021900000|2021-03-29 12:45:00|32478.8|32478.8|32491.85|32491.85|32491.85|32491.85|32478.8|32478.8|0
1617022200000|2021-03-29 12:50:00|32485.85|32485.85|32522.9|32522.9|32527.84|32527.84|32485.85|32485.85|0
1617022500000|2021-03-29 12:55:00|32528.9|32528.9|32474.65|32474.65|32528.9|32528.9|32474.65|32474.65|0
1617022800000|2021-03-29 13:00:00|32444.65|32444.65|32480.9|32480.9|32492.65|32492.65|32432.66|32432.66|0
1617023100000|2021-03-29 13:05:00|32474.9|32474.9|32503.85|32503.85|32503.85|32503.85|32463.16|32463.16|0
1617023400000|2021-03-29 13:10:00|32521.84|32521.84|32515.72|32515.72|32557.84|32557.84|32515.72|32515.72|0
1617023700000|2021-03-29 13:15:00|32497.72|32497.72|32551.46|32551.46|32551.46|32551.46|32497.72|32497.72|0
1617024000000|2021-03-29 13:20:00|32545.46|32545.46|32571.87|32571.87|32607.86|32607.86|32533.46|32533.46|0
1617024300000|2021-03-29 13:25:00|32565.99|32565.99|32553.61|32553.61|32577.61|32577.61|32541.61|32541.61|0
1617024600000|2021-03-29 13:30:00|32541.61|32541.61|32580.35|32580.35|32582.76|32582.76|32517.87|32517.87|0
1617024900000|2021-03-29 13:35:00|32586.35|32586.35|32616.22|32616.22|32616.22|32616.22|32562.48|32562.48|0
1617025200000|2021-03-29 13:40:00|32604.22|32604.22|32600.63|32600.63|32627.04|32627.04|32567.05|32567.05|0
1617025500000|2021-03-29 13:45:00|32618.63|32618.63|32618.63|32618.63|32648.63|32648.63|32600.63|32600.63|0
1617025800000|2021-03-29 13:50:00|32600.63|32600.63|32632.91|32632.91|32634.09|32634.09|32600.63|32600.63|0
1617026100000|2021-03-29 13:55:00|32626.91|32626.91|32656.06|32656.06|32656.91|32656.91|32620.91|32620.91|0
1617026400000|2021-03-29 14:00:00|32650.06|32650.06|32650.06|32650.06|32656.06|32656.06|32617.66|32617.66|0
1617026700000|2021-03-29 14:05:00|32644.06|32644.06|32590.33|32590.33|32644.06|32644.06|32578.33|32578.33|0
1617027000000|2021-03-29 14:10:00|32584.33|32584.33|32557.79|32557.79|32593.79|32593.79|32533.8|32533.8|0
1617027300000|2021-03-29 14:15:00|32551.79|32551.79|32558.97|32558.97|32558.97|32558.97|32523.11|32523.11|0
1617027600000|2021-03-29 14:20:00|32546.98|32546.98|32508.44|32508.44|32574.56|32574.56|32508.44|32508.44|0
1617027900000|2021-03-29 14:25:00|32502.44|32502.44|32516.01|32516.01|32540|32540|32496.44|32496.44|0
1617028200000|2021-03-29 14:30:00|32522|32522|32495.55|32495.55|32552|32552|32489.55|32489.55|0
1617028500000|2021-03-29 14:35:00|32489.55|32489.55|32512.5|32512.5|32512.5|32512.5|32477.68|32477.68|0
1617028800000|2021-03-29 14:40:00|32506.5|32506.5|32564.08|32564.08|32572.49|32572.49|32506.5|32506.5|0
1617029100000|2021-03-29 14:45:00|32558.08|32558.08|32571.39|32571.39|32590.49|32590.49|32546.08|32546.08|0
1617029400000|2021-03-29 14:50:00|32577.39|32577.39|32573.67|32573.67|32621.66|32621.66|32573.67|32573.67|0
1617029700000|2021-03-29 14:55:00|32567.67|32567.67|32594.2|32594.2|32612.07|32612.07|32555.67|32555.67|0
1617030000000|2021-03-29 15:00:00|32582.2|32582.2|32564.08|32564.08|32594.2|32594.2|32546.08|32546.08|0
1617030300000|2021-03-29 15:05:00|32552.08|32552.08|32557.95|32557.95|32617.94|32617.94|32545.95|32545.95|0
1617030600000|2021-03-29 15:10:00|32551.95|32551.95|32536.27|32536.27|32557.95|32557.95|32535.09|32535.09|0
1617030900000|2021-03-29 15:15:00|32548.27|32548.27|32539.99|32539.99|32562.68|32562.68|32537.58|32537.58|0
1617031200000|2021-03-29 15:20:00|32533.99|32533.99|32555.27|32555.27|32572.09|32572.09|32529.17|32529.17|0
1617031500000|2021-03-29 15:25:00|32561.27|32561.27|32624.82|32624.82|32634.41|32634.41|32549.28|32549.28|0
1617088500000|2021-03-30 07:15:00|32748.05|32748.05|32690.42|32690.42|32754.14|32754.14|32690.42|32690.42|0
1617088800000|2021-03-30 07:20:00|32672.42|32672.42|32339.19|32339.19|32672.42|32672.42|32321.07|32321.07|0
1617089100000|2021-03-30 07:25:00|32351.19|32351.19|32362.26|32362.26|32390.92|32390.92|32237.21|32237.21|0
1617089400000|2021-03-30 07:30:00|32374.26|32374.26|32398|32398|32404|32404|32338.27|32338.27|0
1617089700000|2021-03-30 07:35:00|32428|32428|32487.79|32487.79|32505.78|32505.78|32428|32428|0
1617090000000|2021-03-30 07:40:00|32481.79|32481.79|32499.78|32499.78|32505.78|32505.78|32478.15|32478.15|0
1617090300000|2021-03-30 07:45:00|32488.04|32488.04|32464.17|32464.17|32488.04|32488.04|32458.04|32458.04|0
1617090600000|2021-03-30 07:50:00|32458.17|32458.17|32506.29|32506.29|32512.04|32512.04|32458.17|32458.17|0
1617090900000|2021-03-30 07:55:00|32512.29|32512.29|32542.29|32542.29|32542.29|32542.29|32512.29|32512.29|0
1617091200000|2021-03-30 08:00:00|32560.29|32560.29|32560.29|32560.29|32566.28|32566.28|32542.29|32542.29|0
1617091500000|2021-03-30 08:05:00|32554.29|32554.29|32478.71|32478.71|32583.2|32583.2|32478.71|32478.71|0
1617091800000|2021-03-30 08:10:00|32476.3|32476.3|32488.04|32488.04|32488.17|32488.17|32458.3|32458.3|0
1617092100000|2021-03-30 08:15:00|32490.45|32490.45|32470.43|32470.43|32490.45|32490.45|32470.43|32470.43|0
1617092400000|2021-03-30 08:20:00|32464.43|32464.43|32432.02|32432.02|32464.43|32464.43|32416.43|32416.43|0
1617092700000|2021-03-30 08:25:00|32426.02|32426.02|32464.43|32464.43|32464.43|32464.43|32408.02|32408.02|0
1617093000000|2021-03-30 08:30:00|32458.43|32458.43|32452.43|32452.43|32458.43|32458.43|32452.43|32452.43|0
1617093300000|2021-03-30 08:35:00|32458.3|32458.3|32464.17|32464.17|32482.3|32482.3|32452.17|32452.17|0
1617093600000|2021-03-30 08:40:00|32458.17|32458.17|32458.17|32458.17|32458.17|32458.17|32458.17|32458.17|0
1617093900000|2021-03-30 08:45:00|32452.3|32452.3|32471.35|32471.35|32471.35|32471.35|32441.61|32441.61|0
1617094200000|2021-03-30 08:50:00|32477.35|32477.35|32422.38|32422.38|32477.35|32477.35|32422.38|32422.38|0
1617094500000|2021-03-30 08:55:00|32428.38|32428.38|32547.23|32547.23|32547.23|32547.23|32428.38|32428.38|0
1617094800000|2021-03-30 09:00:00|32541.23|32541.23|32500.33|32500.33|32565.23|32565.23|32500.33|32500.33|0
1617095100000|2021-03-30 09:05:00|32494.33|32494.33|32524.32|32524.32|32524.32|32524.32|32494.33|32494.33|0
1617095400000|2021-03-30 09:10:00|32518.32|32518.32|32532.68|32532.68|32542.32|32542.32|32518.32|32518.32|0
1617095700000|2021-03-30 09:15:00|32538.68|32538.68|32524.23|32524.23|32538.68|32538.68|32524.23|32524.23|0
1617096000000|2021-03-30 09:20:00|32536.23|32536.23|32553.09|32553.09|32555.5|32555.5|32536.23|32536.23|0
1617096300000|2021-03-30 09:25:00|32558.96|32558.96|32586.6|32586.6|32586.6|32586.6|32546.96|32546.96|0
1617096600000|2021-03-30 09:30:00|32592.47|32592.47|32602.36|32602.36|32608.36|32608.36|32568.73|32568.73|0
1617096900000|2021-03-30 09:35:00|32609.59|32609.59|32571.23|32571.23|32619.22|32619.22|32571.23|32571.23|0
1617097200000|2021-03-30 09:40:00|32565.23|32565.23|32565.1|32565.1|32571.1|32571.1|32565.1|32565.1|0
1617097500000|2021-03-30 09:45:00|32571.1|32571.1|32562.65|32562.65|32571.1|32571.1|32556.65|32556.65|0
1617097800000|2021-03-30 09:50:00|32574.65|32574.65|32568.65|32568.65|32574.65|32574.65|32568.65|32568.65|0
1617098100000|2021-03-30 09:55:00|32562.65|32562.65|32562.65|32562.65|32562.65|32562.65|32550.65|32550.65|0
1617098400000|2021-03-30 10:00:00|32574.65|32574.65|32574.65|32574.65|32580.65|32580.65|32574.65|32574.65|0
1617098700000|2021-03-30 10:05:00|32556.65|32556.65|32556.65|32556.65|32562.65|32562.65|32554.24|32554.24|0
1617099000000|2021-03-30 10:10:00|32562.65|32562.65|32572.28|32572.28|32578.28|32578.28|32562.65|32562.65|0
1617099300000|2021-03-30 10:15:00|32567.47|32567.47|32575.87|32575.87|32575.87|32575.87|32560.24|32560.24|0
1617099600000|2021-03-30 10:20:00|32581.87|32581.87|32581.87|32581.87|32581.87|32581.87|32581.87|32581.87|0
1617099900000|2021-03-30 10:25:00|32587.87|32587.87|32579.46|32579.46|32587.87|32587.87|32579.46|32579.46|0
1617100500000|2021-03-30 10:35:00|32574.65|32574.65|32592.64|32592.64|32610.64|32610.64|32574.65|32574.65|0
1617100800000|2021-03-30 10:40:00|32590.23|32590.23|32526.42|32526.42|32596.23|32596.23|32526.42|32526.42|0
1617101100000|2021-03-30 10:45:00|32536.05|32536.05|32540.87|32540.87|32543.28|32543.28|32536.05|32536.05|0
1617101400000|2021-03-30 10:50:00|32535|32535|32528.74|32528.74|32535|32535|32517|32517|0
1617101700000|2021-03-30 10:55:00|32510.75|32510.75|32516.7|32516.7|32528.74|32528.74|32504.75|32504.75|0
1617102000000|2021-03-30 11:00:00|32522.7|32522.7|32488.31|32488.31|32526.34|32526.34|32488.31|32488.31|0
1617102300000|2021-03-30 11:05:00|32482.31|32482.31|32507.59|32507.59|32513.59|32513.59|32482.31|32482.31|0
1617102600000|2021-03-30 11:10:00|32510|32510|32533.99|32533.99|32533.99|32533.99|32504|32504|0
1617102900000|2021-03-30 11:15:00|32521.99|32521.99|32462|32462|32521.99|32521.99|32444|32444|0
1617103200000|2021-03-30 11:20:00|32468|32468|32524.23|32524.23|32524.23|32524.23|32460.77|32460.77|0
1617103500000|2021-03-30 11:25:00|32518.23|32518.23|32512.23|32512.23|32518.23|32518.23|32506.23|32506.23|0
1617103800000|2021-03-30 11:30:00|32500.49|32500.49|32492.21|32492.21|32505.3|32505.3|32492.21|32492.21|0
1617104100000|2021-03-30 11:35:00|32497.02|32497.02|32453.8|32453.8|32497.02|32497.02|32453.8|32453.8|0
1617104400000|2021-03-30 11:40:00|32459.67|32459.67|32435.68|32435.68|32459.67|32459.67|32435.68|32435.68|0
1617104700000|2021-03-30 11:45:00|32433.27|32433.27|32447.58|32447.58|32462.03|32462.03|32433.27|32433.27|0
1617105000000|2021-03-30 11:50:00|32457.22|32457.22|32463.22|32463.22|32469.22|32469.22|32457.22|32457.22|0
1617105300000|2021-03-30 11:55:00|32469.22|32469.22|32437.99|32437.99|32469.22|32469.22|32423.58|32423.58|0
1617105600000|2021-03-30 12:00:00|32442.81|32442.81|32416.79|32416.79|32442.81|32442.81|32416.79|32416.79|0
1617105900000|2021-03-30 12:05:00|32404.79|32404.79|32380.92|32380.92|32404.79|32404.79|32374.79|32374.79|0
1617106200000|2021-03-30 12:10:00|32386.92|32386.92|32392.92|32392.92|32398.92|32398.92|32386.92|32386.92|0
1617106500000|2021-03-30 12:15:00|32386.92|32386.92|32378.51|32378.51|32390.51|32390.51|32378.51|32378.51|0
1617106800000|2021-03-30 12:20:00|32371.28|32371.28|32338.88|32338.88|32371.28|32371.28|32326.88|32326.88|0
1617107100000|2021-03-30 12:25:00|32336.47|32336.47|32371.28|32371.28|32377.28|32377.28|32336.47|32336.47|0
1617107400000|2021-03-30 12:30:00|32377.15|32377.15|32354.46|32354.46|32377.15|32377.15|32354.46|32354.46|0
1617107700000|2021-03-30 12:35:00|32348.47|32348.47|32314.88|32314.88|32348.47|32348.47|32296.88|32296.88|0
1617108000000|2021-03-30 12:40:00|32308.88|32308.88|32324.47|32324.47|32324.47|32324.47|32301.65|32301.65|0
1617108300000|2021-03-30 12:45:00|32330.47|32330.47|32360.51|32360.51|32360.51|32360.51|32330.47|32330.47|0
1617108600000|2021-03-30 12:50:00|32354.51|32354.51|32366.51|32366.51|32366.51|32366.51|32348.51|32348.51|0
1617108900000|2021-03-30 12:55:00|32361.69|32361.69|32347.28|32347.28|32361.69|32361.69|32335.29|32335.29|0
1617109200000|2021-03-30 13:00:00|32340.06|32340.06|32331.65|32331.65|32340.06|32340.06|32331.65|32331.65|0
1617109500000|2021-03-30 13:05:00|32337.65|32337.65|32336.29|32336.29|32349.65|32349.65|32331.65|32331.65|0
1617109800000|2021-03-30 13:10:00|32348.29|32348.29|32332.53|32332.53|32348.29|32348.29|32332.53|32332.53|0
1617110100000|2021-03-30 13:15:00|32326.53|32326.53|32326.58|32326.58|32344.57|32344.57|32326.53|32326.53|0
1617110400000|2021-03-30 13:20:00|32338.57|32338.57|32353.78|32353.78|32353.78|32353.78|32336.16|32336.16|0
1617110700000|2021-03-30 13:25:00|32359.78|32359.78|32404.06|32404.06|32413.64|32413.64|32359.78|32359.78|0
1617111000000|2021-03-30 13:30:00|32398.06|32398.06|32378.78|32378.78|32398.06|32398.06|32378.78|32378.78|0
1617111300000|2021-03-30 13:35:00|32390.53|32390.53|32391.66|32391.66|32396.53|32396.53|32379.61|32379.61|0
1617111600000|2021-03-30 13:40:00|32397.66|32397.66|32377.73|32377.73|32400.24|32400.24|32364.63|32364.63|0
1617111900000|2021-03-30 13:45:00|32383.73|32383.73|32386.14|32386.14|32386.14|32386.14|32365.73|32365.73|0
1617112200000|2021-03-30 13:50:00|32380.14|32380.14|32416.98|32416.98|32416.98|32416.98|32379.88|32379.88|0
1617112500000|2021-03-30 13:55:00|32422.98|32422.98|32470.93|32470.93|32476.92|32476.92|32415.75|32415.75|0
1617112800000|2021-03-30 14:00:00|32478.15|32478.15|32474.31|32474.31|32486.43|32486.43|32450.26|32450.26|0
1617113100000|2021-03-30 14:05:00|32486.31|32486.31|32575.32|32575.32|32575.32|32575.32|32486.31|32486.31|0
1617113400000|2021-03-30 14:10:00|32569.32|32569.32|32649.47|32649.47|32649.47|32649.47|32563.32|32563.32|0
1617113700000|2021-03-30 14:15:00|32643.47|32643.47|32613.47|32613.47|32643.47|32643.47|32613.47|32613.47|0
1617114000000|2021-03-30 14:20:00|32607.6|32607.6|32660.28|32660.28|32660.28|32660.28|32607.6|32607.6|0
1617114300000|2021-03-30 14:25:00|32672.28|32672.28|32715.46|32715.46|32715.46|32715.46|32661.46|32661.46|0
1617114600000|2021-03-30 14:30:00|32709.58|32709.58|32685.84|32685.84|32709.58|32709.58|32679.84|32679.84|0
1617114900000|2021-03-30 14:35:00|32679.84|32679.84|32729.99|32729.99|32729.99|32729.99|32658.26|32658.26|0
1617115200000|2021-03-30 14:40:00|32741.99|32741.99|32795.73|32795.73|32801.73|32801.73|32741.99|32741.99|0
1617115500000|2021-03-30 14:45:00|32789.86|32789.86|32816.39|32816.39|32816.39|32816.39|32789.86|32789.86|0
1617115800000|2021-03-30 14:50:00|32810.39|32810.39|32747.86|32747.86|32816.26|32816.26|32747.86|32747.86|0
1617116100000|2021-03-30 14:55:00|32729.86|32729.86|32690.15|32690.15|32729.86|32729.86|32690.15|32690.15|0
1617116400000|2021-03-30 15:00:00|32684.15|32684.15|32688.92|32688.92|32691.33|32691.33|32674.52|32674.52|0
1617116700000|2021-03-30 15:05:00|32686.51|32686.51|32688.8|32688.8|32694.92|32694.92|32664.93|32664.93|0
1617117000000|2021-03-30 15:10:00|32676.8|32676.8|32647.06|32647.06|32682.67|32682.67|32641.06|32641.06|0
1617117300000|2021-03-30 15:15:00|32652.93|32652.93|32620.65|32620.65|32656.52|32656.52|32614.91|32614.91|0
1617117600000|2021-03-30 15:20:00|32608.91|32608.91|32668.64|32668.64|32668.64|32668.64|32608.91|32608.91|0
1617117900000|2021-03-30 15:25:00|32671.05|32671.05|32699.84|32699.84|32699.84|32699.84|32623.06|32623.06|0
1617174900000|2021-03-31 07:15:00|32491.33|32491.33|32479.64|32479.64|32499.79|32499.79|32469.3|32469.3|0
1617175200000|2021-03-31 07:20:00|32485.63|32485.63|32455.64|32455.64|32485.63|32485.63|32455.64|32455.64|0
1617175500000|2021-03-31 07:25:00|32437.64|32437.64|32396.03|32396.03|32443.64|32443.64|32396.03|32396.03|0
1617175800000|2021-03-31 07:30:00|32384.29|32384.29|32395.5|32395.5|32408.28|32408.28|32378.41|32378.41|0
1617176100000|2021-03-31 07:35:00|32383.5|32383.5|32318.36|32318.36|32383.5|32383.5|32287.51|32287.51|0
1617176400000|2021-03-31 07:40:00|32324.36|32324.36|32367.48|32367.48|32384.35|32384.35|32324.36|32324.36|0
1617176700000|2021-03-31 07:45:00|32373.48|32373.48|32349.65|32349.65|32389.25|32389.25|32349.65|32349.65|0
1617177000000|2021-03-31 07:50:00|32319.65|32319.65|32337.7|32337.7|32337.7|32337.7|32319.65|32319.65|0
1617177300000|2021-03-31 07:55:00|32331.7|32331.7|32332.08|32332.08|32361.69|32361.69|32331.7|32331.7|0
1617177600000|2021-03-31 08:00:00|32341.71|32341.71|32353.71|32353.71|32353.71|32353.71|32341.71|32341.71|0
1617177900000|2021-03-31 08:05:00|32359.71|32359.71|32353.71|32353.71|32359.71|32359.71|32353.71|32353.71|0
1617178200000|2021-03-31 08:10:00|32347.71|32347.71|32347.71|32347.71|32353.71|32353.71|32341.71|32341.71|0
1617178500000|2021-03-31 08:15:00|32350.12|32350.12|32310.36|32310.36|32355.99|32355.99|32310.36|32310.36|0
1617178800000|2021-03-31 08:20:00|32328.36|32328.36|32378.76|32378.76|32378.76|32378.76|32328.36|32328.36|0
1617179100000|2021-03-31 08:25:00|32390.76|32390.76|32402.76|32402.76|32414.76|32414.76|32384.76|32384.76|0
1617179400000|2021-03-31 08:30:00|32396.89|32396.89|32366.72|32366.72|32402.76|32402.76|32366.72|32366.72|0
1617179700000|2021-03-31 08:35:00|32342.72|32342.72|32348.72|32348.72|32348.72|32348.72|32336.72|32336.72|0
1617180000000|2021-03-31 08:40:00|32342.72|32342.72|32330.72|32330.72|32349.95|32349.95|32330.72|32330.72|0
1617180300000|2021-03-31 08:45:00|32324.72|32324.72|32324.72|32324.72|32324.72|32324.72|32324.72|32324.72|0
1617180600000|2021-03-31 08:50:00|32312.72|32312.72|32306.73|32306.73|32312.72|32312.72|32306.73|32306.73|0
1617180900000|2021-03-31 08:55:00|32318.72|32318.72|32366.72|32366.72|32366.72|32366.72|32318.72|32318.72|0
1617181200000|2021-03-31 09:00:00|32360.72|32360.72|32378.72|32378.72|32378.72|32378.72|32360.72|32360.72|0
1617181500000|2021-03-31 09:05:00|32384.72|32384.72|32384.72|32384.72|32384.72|32384.72|32384.72|32384.72|0
1617181800000|2021-03-31 09:10:00|32390.71|32390.71|32378.72|32378.72|32390.71|32390.71|32378.72|32378.72|0
1617182100000|2021-03-31 09:15:00|32372.72|32372.72|32378.72|32378.72|32378.72|32378.72|32366.72|32366.72|0
1617182400000|2021-03-31 09:20:00|32372.72|32372.72|32353.54|32353.54|32372.72|32372.72|32353.54|32353.54|0
1617182700000|2021-03-31 09:25:00|32347.54|32347.54|32335.54|32335.54|32359.54|32359.54|32335.54|32335.54|0
1617183000000|2021-03-31 09:30:00|32353.54|32353.54|32329.54|32329.54|32353.54|32353.54|32329.54|32329.54|0
1617183300000|2021-03-31 09:35:00|32341.54|32341.54|32317.54|32317.54|32341.54|32341.54|32317.54|32317.54|0
1617183600000|2021-03-31 09:40:00|32311.54|32311.54|32293.55|32293.55|32311.54|32311.54|32293.55|32293.55|0
1617183900000|2021-03-31 09:45:00|32287.55|32287.55|32303.14|32303.14|32327.18|32327.18|32287.55|32287.55|0
1617184200000|2021-03-31 09:50:00|32310.36|32310.36|32287.59|32287.59|32312.77|32312.77|32277.96|32277.96|0
1617184500000|2021-03-31 09:55:00|32281.6|32281.6|32281.6|32281.6|32281.6|32281.6|32263.6|32263.6|0
1617184800000|2021-03-31 10:00:00|32279.19|32279.19|32339.18|32339.18|32339.18|32339.18|32279.19|32279.19|0
1617185100000|2021-03-31 10:05:00|32345.18|32345.18|32374.84|32374.84|32374.84|32374.84|32345.18|32345.18|0
1617185400000|2021-03-31 10:10:00|32380.71|32380.71|32377.38|32377.38|32380.71|32380.71|32368.97|32368.97|0
1617185700000|2021-03-31 10:15:00|32371.38|32371.38|32373.78|32373.78|32373.78|32373.78|32371.38|32371.38|0
1617186000000|2021-03-31 10:20:00|32367.79|32367.79|32394.19|32394.19|32394.19|32394.19|32367.79|32367.79|0
1617186300000|2021-03-31 10:25:00|32382.19|32382.19|32387.01|32387.01|32389.42|32389.42|32376.19|32376.19|0
1617186600000|2021-03-31 10:30:00|32389.42|32389.42|32371.42|32371.42|32389.42|32389.42|32365.42|32365.42|0
1617186900000|2021-03-31 10:35:00|32365.42|32365.42|32293.43|32293.43|32365.42|32365.42|32293.43|32293.43|0
1617187200000|2021-03-31 10:40:00|32299.43|32299.43|32244.21|32244.21|32299.43|32299.43|32244.21|32244.21|0
1617187500000|2021-03-31 10:45:00|32250.21|32250.21|32281.39|32281.39|32281.39|32281.39|32232.21|32232.21|0
1617187800000|2021-03-31 10:50:00|32305.38|32305.38|32266.98|32266.98|32305.38|32305.38|32266.98|32266.98|0
1617188100000|2021-03-31 10:55:00|32272.98|32272.98|32302.98|32302.98|32308.97|32308.97|32272.98|32272.98|0
1617188400000|2021-03-31 11:00:00|32284.98|32284.98|32290.98|32290.98|32290.98|32290.98|32284.98|32284.98|0
1617189000000|2021-03-31 11:10:00|32278.98|32278.98|32284.98|32284.98|32284.98|32284.98|32272.98|32272.98|0
1617189300000|2021-03-31 11:15:00|32290.98|32290.98|32303.1|32303.1|32308.97|32308.97|32290.98|32290.98|0
1617189600000|2021-03-31 11:20:00|32309.1|32309.1|32303.1|32303.1|32321.1|32321.1|32297.1|32297.1|0
1617189900000|2021-03-31 11:25:00|32297.1|32297.1|32303.1|32303.1|32303.1|32303.1|32297.1|32297.1|0
1617190200000|2021-03-31 11:30:00|32297.1|32297.1|32303.23|32303.23|32303.23|32303.23|32279.23|32279.23|0
1617190500000|2021-03-31 11:35:00|32305.64|32305.64|32303.23|32303.23|32315.23|32315.23|32303.23|32303.23|0
1617190800000|2021-03-31 11:40:00|32309.23|32309.23|32303.23|32303.23|32309.23|32309.23|32279.23|32279.23|0
1617191100000|2021-03-31 11:45:00|32309.23|32309.23|32303.23|32303.23|32309.23|32309.23|32303.23|32303.23|0
1617191400000|2021-03-31 11:50:00|32309.23|32309.23|32309.23|32309.23|32309.23|32309.23|32309.23|32309.23|0
1617191700000|2021-03-31 11:55:00|32314.05|32314.05|32311.64|32311.64|32314.05|32314.05|32311.64|32311.64|0
1617192000000|2021-03-31 12:00:00|32305.64|32305.64|32292.41|32292.41|32305.64|32305.64|32292.41|32292.41|0
1617192300000|2021-03-31 12:05:00|32274.42|32274.42|32281.6|32281.6|32291.23|32291.23|32274.42|32274.42|0
1617192600000|2021-03-31 12:10:00|32287.59|32287.59|32276.78|32276.78|32287.59|32287.59|32276.78|32276.78|0
1617192900000|2021-03-31 12:15:00|32288.78|32288.78|32300.77|32300.77|32300.77|32300.77|32282.78|32282.78|0
1617193200000|2021-03-31 12:20:00|32294.77|32294.77|32288.78|32288.78|32300.77|32300.77|32288.78|32288.78|0
1617193500000|2021-03-31 12:25:00|32270.78|32270.78|32270.78|32270.78|32270.78|32270.78|32270.78|32270.78|0
1617193800000|2021-03-31 12:30:00|32265.96|32265.96|32236.17|32236.17|32270.73|32270.73|32236.17|32236.17|0
1617194100000|2021-03-31 12:35:00|32230.17|32230.17|32224.13|32224.13|32230.17|32230.17|32206.13|32206.13|0
1617194400000|2021-03-31 12:40:00|32230.12|32230.12|32257.46|32257.46|32257.46|32257.46|32230.12|32230.12|0
1617194700000|2021-03-31 12:45:00|32251.46|32251.46|32239.46|32239.46|32251.46|32251.46|32239.46|32239.46|0
1617195000000|2021-03-31 12:50:00|32232.23|32232.23|32227.41|32227.41|32232.23|32232.23|32222.59|32222.59|0
1617195300000|2021-03-31 12:55:00|32233.41|32233.41|32209.42|32209.42|32239.28|32239.28|32203.42|32203.42|0
1617195600000|2021-03-31 13:00:00|32203.42|32203.42|32262.23|32262.23|32280.23|32280.23|32203.42|32203.42|0
1617195900000|2021-03-31 13:05:00|32250.23|32250.23|32259.82|32259.82|32292.22|32292.22|32238.49|32238.49|0
1617196200000|2021-03-31 13:10:00|32267.05|32267.05|32262.23|32262.23|32267.05|32267.05|32262.23|32262.23|0
1617196500000|2021-03-31 13:15:00|32267.05|32267.05|32231.26|32231.26|32267.05|32267.05|32231.26|32231.26|0
1617196800000|2021-03-31 13:20:00|32228.85|32228.85|32240.85|32240.85|32240.85|32240.85|32228.85|32228.85|0
1617197100000|2021-03-31 13:25:00|32234.85|32234.85|32234.85|32234.85|32252.85|32252.85|32222.85|32222.85|0
1617197400000|2021-03-31 13:30:00|32246.85|32246.85|32240.89|32240.89|32288.84|32288.84|32234.85|32234.85|0
1617197700000|2021-03-31 13:35:00|32234.9|32234.9|32188.08|32188.08|32246.89|32246.89|32188.08|32188.08|0
1617198000000|2021-03-31 13:40:00|32200.08|32200.08|32182.08|32182.08|32200.08|32200.08|32140.09|32140.09|0
1617198300000|2021-03-31 13:45:00|32176.08|32176.08|32188.21|32188.21|32188.21|32188.21|32158.09|32158.09|0
1617198600000|2021-03-31 13:50:00|32182.21|32182.21|32151.03|32151.03|32187.03|32187.03|32145.03|32145.03|0
1617198900000|2021-03-31 13:55:00|32155.85|32155.85|32139.04|32139.04|32163.03|32163.03|32139.04|32139.04|0
1617199200000|2021-03-31 14:00:00|32145.03|32145.03|32158.26|32158.26|32175.03|32175.03|32133.04|32133.04|0
1617199500000|2021-03-31 14:05:00|32146.26|32146.26|32197.94|32197.94|32197.94|32197.94|32146.26|32146.26|0
1617199800000|2021-03-31 14:10:00|32209.94|32209.94|32195.36|32195.36|32242.35|32242.35|32195.36|32195.36|0
1617200100000|2021-03-31 14:15:00|32183.36|32183.36|32165.49|32165.49|32188.18|32188.18|32165.36|32165.36|0
1617200400000|2021-03-31 14:20:00|32171.49|32171.49|32159.49|32159.49|32177.49|32177.49|32153.49|32153.49|0
1617200700000|2021-03-31 14:25:00|32153.49|32153.49|32148.72|32148.72|32169.08|32169.08|32145.08|32145.08|0
1617201000000|2021-03-31 14:30:00|32146.31|32146.31|32105.05|32105.05|32146.31|32146.31|32090.59|32090.59|0
1617201300000|2021-03-31 14:35:00|32099.05|32099.05|32108.26|32108.26|32128.66|32128.66|32098.92|32098.92|0
1617201600000|2021-03-31 14:40:00|32114.25|32114.25|32090.26|32090.26|32120.25|32120.25|32078.26|32078.26|0
1617201900000|2021-03-31 14:45:00|32084.26|32084.26|32097.53|32097.53|32109.53|32109.53|32083.08|32083.08|0
1617202200000|2021-03-31 14:50:00|32092.71|32092.71|32107.07|32107.07|32126.3|32126.3|32066.44|32066.44|0
1617202500000|2021-03-31 14:55:00|32113.07|32113.07|32089.08|32089.08|32137.07|32137.07|32089.08|32089.08|0
1617202800000|2021-03-31 15:00:00|32095.08|32095.08|32129.84|32129.84|32129.84|32129.84|32079.49|32079.49|0
1617203100000|2021-03-31 15:05:00|32134.66|32134.66|32203.08|32203.08|32209.08|32209.08|32134.66|32134.66|0
1617203400000|2021-03-31 15:10:00|32209.08|32209.08|32289.22|32289.22|32289.22|32289.22|32209.08|32209.08|0
1617203700000|2021-03-31 15:15:00|32277.22|32277.22|32268.56|32268.56|32280.68|32280.68|32267.5|32267.5|0
1617204000000|2021-03-31 15:20:00|32274.56|32274.56|32213.62|32213.62|32280.56|32280.56|32189.63|32189.63|0
1617204300000|2021-03-31 15:25:00|32219.62|32219.62|32195.72|32195.72|32255.63|32255.63|32174.09|32174.09|0
1617261300000|2021-04-01 07:15:00|32242.47|32242.47|32534.61|32534.61|32534.61|32534.61|32242.47|32242.47|0
1617261600000|2021-04-01 07:20:00|32540.61|32540.61|32554.22|32554.22|32589.83|32589.83|32540.61|32540.61|0
1617261900000|2021-04-01 07:25:00|32539.76|32539.76|32518.78|32518.78|32539.76|32539.76|32505.51|32505.51|0
1617262200000|2021-04-01 07:30:00|32524.78|32524.78|32488.79|32488.79|32524.78|32524.78|32470.79|32470.79|0
1617262500000|2021-04-01 07:35:00|32482.79|32482.79|32569.18|32569.18|32569.18|32569.18|32482.79|32482.79|0
1617262800000|2021-04-01 07:40:00|32575.18|32575.18|32614.86|32614.86|32638.86|32638.86|32575.18|32575.18|0
1617263100000|2021-04-01 07:45:00|32608.86|32608.86|32600.46|32600.46|32608.86|32608.86|32600.46|32600.46|0
1617263400000|2021-04-01 07:50:00|32612.45|32612.45|32612.45|32612.45|32630.45|32630.45|32612.45|32612.45|0
1617263700000|2021-04-01 07:55:00|32606.46|32606.46|32624.45|32624.45|32624.45|32624.45|32582.46|32582.46|0
1617264000000|2021-04-01 08:00:00|32647.94|32647.94|32633.02|32633.02|32669.02|32669.02|32627.02|32627.02|0
1617264300000|2021-04-01 08:05:00|32627.02|32627.02|32597.03|32597.03|32627.02|32627.02|32591.03|32591.03|0
1617264600000|2021-04-01 08:10:00|32591.16|32591.16|32608.9|32608.9|32626.9|32626.9|32591.16|32591.16|0
1617264900000|2021-04-01 08:15:00|32614.9|32614.9|32615.02|32615.02|32615.02|32615.02|32590.9|32590.9|0
1617265200000|2021-04-01 08:20:00|32610.21|32610.21|32610.21|32610.21|32628.2|32628.2|32610.21|32610.21|0
1617265500000|2021-04-01 08:25:00|32622.21|32622.21|32571.61|32571.61|32628.2|32628.2|32571.61|32571.61|0
1617265800000|2021-04-01 08:30:00|32516.2|32516.2|32545.94|32545.94|32551.94|32551.94|32510.33|32510.33|0
1617266100000|2021-04-01 08:35:00|32539.94|32539.94|32533.24|32533.24|32541.6|32541.6|32499.56|32499.56|0
1617266400000|2021-04-01 08:40:00|32527.24|32527.24|32545.24|32545.24|32545.24|32545.24|32527.24|32527.24|0
1617266700000|2021-04-01 08:45:00|32533.24|32533.24|32539.24|32539.24|32551.24|32551.24|32533.24|32533.24|0
1617267000000|2021-04-01 08:50:00|32556.1|32556.1|32574.15|32574.15|32574.15|32574.15|32556.1|32556.1|0
1617267300000|2021-04-01 08:55:00|32568.28|32568.28|32551.59|32551.59|32568.28|32568.28|32551.46|32551.46|0
1617267600000|2021-04-01 09:00:00|32557.59|32557.59|32503.55|32503.55|32557.59|32557.59|32497.55|32497.55|0
1617267900000|2021-04-01 09:05:00|32509.55|32509.55|32455.55|32455.55|32509.55|32509.55|32455.55|32455.55|0
1617268200000|2021-04-01 09:10:00|32449.55|32449.55|32426.69|32426.69|32449.55|32449.55|32426.69|32426.69|0
1617268500000|2021-04-01 09:15:00|32420.69|32420.69|32409.92|32409.92|32439.92|32439.92|32409.92|32409.92|0
1617268800000|2021-04-01 09:20:00|32421.92|32421.92|32486.35|32486.35|32486.35|32486.35|32421.92|32421.92|0
1617269100000|2021-04-01 09:25:00|32488.76|32488.76|32467.17|32467.17|32499.58|32499.58|32467.17|32467.17|0
1617269400000|2021-04-01 09:30:00|32461.17|32461.17|32451.58|32451.58|32461.17|32461.17|32449.17|32449.17|0
1617269700000|2021-04-01 09:35:00|32453.99|32453.99|32467.22|32467.22|32467.22|32467.22|32453.99|32453.99|0
1617270000000|2021-04-01 09:40:00|32473.22|32473.22|32479.26|32479.26|32479.26|32479.26|32467.22|32467.22|0
1617270300000|2021-04-01 09:45:00|32485.26|32485.26|32504.36|32504.36|32510.36|32510.36|32485.26|32485.26|0
1617270600000|2021-04-01 09:50:00|32510.36|32510.36|32523.46|32523.46|32523.46|32523.46|32510.23|32510.23|0
1617270900000|2021-04-01 09:55:00|32529.46|32529.46|32511.46|32511.46|32529.46|32529.46|32511.46|32511.46|0
1617271200000|2021-04-01 10:00:00|32517.46|32517.46|32517.46|32517.46|32529.46|32529.46|32517.46|32517.46|0
1617271500000|2021-04-01 10:05:00|32523.46|32523.46|32502.13|32502.13|32525.87|32525.87|32502|32502|0
1617271800000|2021-04-01 10:10:00|32504.54|32504.54|32492.54|32492.54|32504.54|32504.54|32492.54|32492.54|0
1617272100000|2021-04-01 10:15:00|32486.54|32486.54|32517.41|32517.41|32519.82|32519.82|32480.54|32480.54|0
1617272400000|2021-04-01 10:20:00|32523.41|32523.41|32512.59|32512.59|32553.41|32553.41|32512.59|32512.59|0
1617272700000|2021-04-01 10:25:00|32506.6|32506.6|32476.6|32476.6|32506.6|32506.6|32476.6|32476.6|0
1617273000000|2021-04-01 10:30:00|32470.73|32470.73|32440.86|32440.86|32470.73|32470.73|32434.86|32434.86|0
1617273300000|2021-04-01 10:35:00|32434.86|32434.86|32434.86|32434.86|32434.86|32434.86|32422.86|32422.86|0
1617273600000|2021-04-01 10:40:00|32446.86|32446.86|32447.91|32447.91|32453.91|32453.91|32446.86|32446.86|0
1617273900000|2021-04-01 10:45:00|32453.91|32453.91|32441.91|32441.91|32459.91|32459.91|32441.91|32441.91|0
1617274200000|2021-04-01 10:50:00|32447.91|32447.91|32424.04|32424.04|32453.91|32453.91|32418.04|32418.04|0
1617274500000|2021-04-01 10:55:00|32418.04|32418.04|32290.88|32290.88|32418.04|32418.04|32272.88|32272.88|0
1617274800000|2021-04-01 11:00:00|32296.75|32296.75|32362.49|32362.49|32374.49|32374.49|32260.63|32260.63|0
1617275100000|2021-04-01 11:05:00|32374.49|32374.49|32378.12|32378.12|32387.71|32387.71|32309.72|32309.72|0
1617275400000|2021-04-01 11:10:00|32390.12|32390.12|32388.94|32388.94|32390.12|32390.12|32372.12|32372.12|0
1617275700000|2021-04-01 11:15:00|32381.71|32381.71|32457.29|32457.29|32495.7|32495.7|32381.71|32381.71|0
1617276000000|2021-04-01 11:20:00|32463.16|32463.16|32510.47|32510.47|32510.47|32510.47|32463.16|32463.16|0
1617276300000|2021-04-01 11:25:00|32498.73|32498.73|32468.73|32468.73|32498.73|32498.73|32468.73|32468.73|0
1617276600000|2021-04-01 11:30:00|32480.73|32480.73|32496.27|32496.27|32510.73|32510.73|32480.73|32480.73|0
1617276900000|2021-04-01 11:35:00|32489.05|32489.05|32544.22|32544.22|32544.22|32544.22|32489.05|32489.05|0
1617277200000|2021-04-01 11:40:00|32550.22|32550.22|32613.94|32613.94|32613.94|32613.94|32550.22|32550.22|0
1617277500000|2021-04-01 11:45:00|32618.76|32618.76|32645.04|32645.04|32645.17|32645.17|32591.17|32591.17|0
1617277800000|2021-04-01 11:50:00|32633.04|32633.04|32609.22|32609.22|32634.27|32634.27|32585.22|32585.22|0
1617278100000|2021-04-01 11:55:00|32591.22|32591.22|32585.22|32585.22|32597.22|32597.22|32585.22|32585.22|0
1617278400000|2021-04-01 12:00:00|32597.22|32597.22|32586.36|32586.36|32603.22|32603.22|32586.36|32586.36|0
1617278700000|2021-04-01 12:05:00|32576.72|32576.72|32558.72|32558.72|32576.72|32576.72|32552.72|32552.72|0
1617279000000|2021-04-01 12:10:00|32564.72|32564.72|32564.72|32564.72|32573.13|32573.13|32564.72|32564.72|0
1617279300000|2021-04-01 12:15:00|32552.72|32552.72|32552.98|32552.98|32564.72|32564.72|32552.72|32552.72|0
1617279600000|2021-04-01 12:20:00|32558.85|32558.85|32564.72|32564.72|32564.72|32564.72|32558.85|32558.85|0
1617279900000|2021-04-01 12:25:00|32558.72|32558.72|32564.72|32564.72|32564.72|32564.72|32558.72|32558.72|0
1617280200000|2021-04-01 12:30:00|32558.72|32558.72|32538.19|32538.19|32564.59|32564.59|32538.19|32538.19|0
1617280500000|2021-04-01 12:35:00|32544.19|32544.19|32544.19|32544.19|32550.19|32550.19|32526.19|32526.19|0
1617280800000|2021-04-01 12:40:00|32538.19|32538.19|32539.37|32539.37|32545.37|32545.37|32532.19|32532.19|0
1617281100000|2021-04-01 12:45:00|32545.37|32545.37|32545.37|32545.37|32551.37|32551.37|32533.37|32533.37|0
1617281400000|2021-04-01 12:50:00|32539.37|32539.37|32539.24|32539.24|32551.24|32551.24|32527.37|32527.37|0
1617281700000|2021-04-01 12:55:00|32545.24|32545.24|32593.11|32593.11|32599.11|32599.11|32545.24|32545.24|0
1617282000000|2021-04-01 13:00:00|32587.11|32587.11|32576.16|32576.16|32587.11|32587.11|32571.47|32571.47|0
1617282300000|2021-04-01 13:05:00|32568.94|32568.94|32556.94|32556.94|32568.94|32568.94|32544.94|32544.94|0
1617282600000|2021-04-01 13:10:00|32568.94|32568.94|32550.94|32550.94|32568.94|32568.94|32538.94|32538.94|0
1617282900000|2021-04-01 13:15:00|32548.53|32548.53|32578.52|32578.52|32578.52|32578.52|32548.53|32548.53|0
1617283200000|2021-04-01 13:20:00|32568.89|32568.89|32575.93|32575.93|32604.84|32604.84|32568.89|32568.89|0
1617283500000|2021-04-01 13:25:00|32581.93|32581.93|32539.93|32539.93|32587.92|32587.92|32539.93|32539.93|0
1617283800000|2021-04-01 13:30:00|32533.93|32533.93|32585.66|32585.66|32585.66|32585.66|32518.25|32518.25|0
1617284100000|2021-04-01 13:35:00|32590.48|32590.48|32600.02|32600.02|32626.47|32626.47|32583.25|32583.25|0
1617284400000|2021-04-01 13:40:00|32592.79|32592.79|32552.06|32552.06|32592.79|32592.79|32530.42|32530.42|0
1617284700000|2021-04-01 13:45:00|32557.93|32557.93|32555.52|32555.52|32563.93|32563.93|32545.88|32545.88|0
1617285000000|2021-04-01 13:50:00|32562.75|32562.75|32545.98|32545.98|32569.97|32569.97|32545.98|32545.98|0
1617285300000|2021-04-01 13:55:00|32551.98|32551.98|32488.52|32488.52|32551.98|32551.98|32488.52|32488.52|0
1617285600000|2021-04-01 14:00:00|32494.52|32494.52|32528.2|32528.2|32528.2|32528.2|32493.34|32493.34|0
1617285900000|2021-04-01 14:05:00|32540.2|32540.2|32563.99|32563.99|32563.99|32563.99|32534.2|32534.2|0
1617286200000|2021-04-01 14:10:00|32575.99|32575.99|32583.22|32583.22|32606.08|32606.08|32560.4|32560.4|0
1617286500000|2021-04-01 14:15:00|32580.81|32580.81|32598.88|32598.88|32598.88|32598.88|32542.39|32542.39|0
1617286800000|2021-04-01 14:20:00|32592.88|32592.88|32601.29|32601.29|32649.29|32649.29|32592.88|32592.88|0
1617287100000|2021-04-01 14:25:00|32607.29|32607.29|32632.52|32632.52|32632.52|32632.52|32607.29|32607.29|0
1617287400000|2021-04-01 14:30:00|32638.52|32638.52|32644.52|32644.52|32644.52|32644.52|32614.52|32614.52|0
1617287700000|2021-04-01 14:35:00|32638.52|32638.52|32657.62|32657.62|32657.62|32657.62|32632.52|32632.52|0
1617288000000|2021-04-01 14:40:00|32663.61|32663.61|32687.61|32687.61|32687.61|32687.61|32663.61|32663.61|0
1617288300000|2021-04-01 14:45:00|32693.61|32693.61|32657.87|32657.87|32693.61|32693.61|32657.87|32657.87|0
1617288600000|2021-04-01 14:50:00|32651.87|32651.87|32608.78|32608.78|32651.87|32651.87|32608.78|32608.78|0
1617288900000|2021-04-01 14:55:00|32602.78|32602.78|32598.04|32598.04|32610.04|32610.04|32579.79|32579.79|0
1617289200000|2021-04-01 15:00:00|32604.04|32604.04|32642.11|32642.11|32642.11|32642.11|32599.27|32599.27|0
1617289500000|2021-04-01 15:05:00|32636.11|32636.11|32598.88|32598.88|32636.11|32636.11|32598.88|32598.88|0
1617289800000|2021-04-01 15:10:00|32592.88|32592.88|32580.89|32580.89|32598.88|32598.88|32574.89|32574.89|0
1617290100000|2021-04-01 15:15:00|32586.76|32586.76|32565.12|32565.12|32586.76|32586.76|32565.12|32565.12|0
1617290400000|2021-04-01 15:20:00|32571.12|32571.12|32590.68|32590.68|32602.43|32602.43|32565.25|32565.25|0
1617290700000|2021-04-01 15:25:00|32596.56|32596.56|32626.55|32626.55|32626.55|32626.55|32578.68|32578.68|0
1617696900000|2021-04-06 08:15:00|32803.4|32803.4|32785.4|32785.4|32803.4|32803.4|32779.4|32779.4|0
1617697200000|2021-04-06 08:20:00|32797.4|32797.4|32809.4|32809.4|32809.4|32809.4|32785.4|32785.4|0
1617697500000|2021-04-06 08:25:00|32791.4|32791.4|32757.82|32757.82|32791.4|32791.4|32757.82|32757.82|0
1617697800000|2021-04-06 08:30:00|32775.81|32775.81|32781.72|32781.72|32781.72|32781.72|32751.72|32751.72|0
1617698100000|2021-04-06 08:35:00|32793.72|32793.72|32835.33|32835.33|32835.33|32835.33|32784.08|32784.08|0
1617698400000|2021-04-06 08:40:00|32841.33|32841.33|32917.1|32917.1|32945.91|32945.91|32841.33|32841.33|0
1617698700000|2021-04-06 08:45:00|32929.1|32929.1|32919.51|32919.51|32945.96|32945.96|32903.97|32903.97|0
1617699000000|2021-04-06 08:50:00|32912.28|32912.28|32981.91|32981.91|32986.73|32986.73|32895.42|32895.42|0
1617699300000|2021-04-06 08:55:00|32993.91|32993.91|32995.09|32995.09|33007.09|33007.09|32989.09|32989.09|0
1617699600000|2021-04-06 09:00:00|33000.96|33000.96|32967.42|32967.42|33039.41|33039.41|32955.42|32955.42|0
1617699900000|2021-04-06 09:05:00|32973.42|32973.42|32967.42|32967.42|32979.42|32979.42|32967.42|32967.42|0
1617700200000|2021-04-06 09:10:00|32955.42|32955.42|33023.61|33023.61|33023.61|33023.61|32955.42|32955.42|0
1617700500000|2021-04-06 09:15:00|33041.61|33041.61|32971.98|32971.98|33042.84|33042.84|32961.17|32961.17|0
1617700800000|2021-04-06 09:20:00|32977.98|32977.98|33039.25|33039.25|33039.25|33039.25|32977.98|32977.98|0
1617701100000|2021-04-06 09:25:00|33027.2|33027.2|33033.2|33033.2|33039.2|33039.2|33021.21|33021.21|0
1617701400000|2021-04-06 09:30:00|33039.2|33039.2|33056.07|33056.07|33056.07|33056.07|33034.43|33034.43|0
1617701700000|2021-04-06 09:35:00|33050.07|33050.07|33053.53|33053.53|33064.52|33064.52|33035.66|33035.66|0
1617702000000|2021-04-06 09:40:00|33077.53|33077.53|33033.28|33033.28|33089.53|33089.53|33033.28|33033.28|0
1617702300000|2021-04-06 09:45:00|33015.67|33015.67|33094.93|33094.93|33111.8|33111.8|33015.67|33015.67|0
1617702600000|2021-04-06 09:50:00|33089.06|33089.06|33082.14|33082.14|33095.36|33095.36|33064.14|33064.14|0
1617702900000|2021-04-06 09:55:00|33088.14|33088.14|33090.8|33090.8|33115.87|33115.87|33060.8|33060.8|0
1617703200000|2021-04-06 10:00:00|33102.8|33102.8|33107.31|33107.31|33129|33129|33068.11|33068.11|0
1617703500000|2021-04-06 10:05:00|33126.59|33126.59|33141|33141|33172.22|33172.22|33126.59|33126.59|0
1617703800000|2021-04-06 10:10:00|33152.99|33152.99|33149.66|33149.66|33172.22|33172.22|33149.66|33149.66|0
1617704100000|2021-04-06 10:15:00|33143.66|33143.66|33090.85|33090.85|33143.66|33143.66|33089.67|33089.67|0
1617704400000|2021-04-06 10:20:00|33078.85|33078.85|33072.85|33072.85|33078.85|33078.85|33072.85|33072.85|0
1617704700000|2021-04-06 10:25:00|33060.85|33060.85|33052.49|33052.49|33060.85|33060.85|33036.85|33036.85|0
1617705000000|2021-04-06 10:30:00|33058.49|33058.49|33118.1|33118.1|33118.1|33118.1|33058.49|33058.49|0
1617705300000|2021-04-06 10:35:00|33130.1|33130.1|33100.1|33100.1|33130.1|33130.1|33088.1|33088.1|0
1617705600000|2021-04-06 10:40:00|33111.85|33111.85|33122.79|33122.79|33129.84|33129.84|33111.85|33111.85|0
1617705900000|2021-04-06 10:45:00|33128.79|33128.79|33123.72|33123.72|33152.79|33152.79|33099.97|33099.97|0
1617706200000|2021-04-06 10:50:00|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|33111.72|33111.72|0
1617706500000|2021-04-06 10:55:00|33123.72|33123.72|33111.85|33111.85|33123.72|33123.72|33105.72|33105.72|0
1617706800000|2021-04-06 11:00:00|33105.85|33105.85|33105.85|33105.85|33117.84|33117.84|33105.85|33105.85|0
1617707100000|2021-04-06 11:05:00|33099.85|33099.85|33104.67|33104.67|33111.89|33111.89|33099.85|33099.85|0
1617707400000|2021-04-06 11:10:00|33110.66|33110.66|33116.66|33116.66|33116.66|33116.66|33110.66|33110.66|0
1617707700000|2021-04-06 11:15:00|33109.44|33109.44|33109.44|33109.44|33115.44|33115.44|33109.44|33109.44|0
1617708000000|2021-04-06 11:20:00|33115.44|33115.44|33126.92|33126.92|33162.54|33162.54|33115.44|33115.44|0
1617708300000|2021-04-06 11:25:00|33121.05|33121.05|33116.23|33116.23|33121.05|33121.05|33110.36|33110.36|0
1617708600000|2021-04-06 11:30:00|33113.82|33113.82|33107.83|33107.83|33113.82|33113.82|33107.83|33107.83|0
1617708900000|2021-04-06 11:35:00|33101.83|33101.83|33113.95|33113.95|33119.95|33119.95|33095.95|33095.95|0
1617709200000|2021-04-06 11:40:00|33108.08|33108.08|33096.08|33096.08|33108.08|33108.08|33096.08|33096.08|0
1617709500000|2021-04-06 11:45:00|33101.95|33101.95|33113.7|33113.7|33113.7|33113.7|33101.95|33101.95|0
1617709800000|2021-04-06 11:50:00|33119.7|33119.7|33137.69|33137.69|33143.69|33143.69|33119.7|33119.7|0
1617710100000|2021-04-06 11:55:00|33132.88|33132.88|33120.78|33120.78|33132.88|33132.88|33118.42|33118.42|0
1617710400000|2021-04-06 12:00:00|33108.78|33108.78|33171.23|33171.23|33171.23|33171.23|33102.79|33102.79|0
1617710700000|2021-04-06 12:05:00|33190.51|33190.51|33208.38|33208.38|33208.38|33208.38|33178.51|33178.51|0
1617711000000|2021-04-06 12:10:00|33202.38|33202.38|33200.85|33200.85|33210.79|33210.79|33178.33|33178.33|0
1617711300000|2021-04-06 12:15:00|33206.72|33206.72|33187.54|33187.54|33206.72|33206.72|33187.54|33187.54|0
1617711600000|2021-04-06 12:20:00|33181.54|33181.54|33205.41|33205.41|33205.41|33205.41|33181.54|33181.54|0
1617711900000|2021-04-06 12:25:00|33211.41|33211.41|33224.05|33224.05|33265.4|33265.4|33211.41|33211.41|0
1617712200000|2021-04-06 12:30:00|33226.45|33226.45|33215.68|33215.68|33233.68|33233.68|33215.68|33215.68|0
1617712500000|2021-04-06 12:35:00|33221.56|33221.56|33225.02|33225.02|33231.02|33231.02|33221.56|33221.56|0
1617712800000|2021-04-06 12:40:00|33236.76|33236.76|33248.89|33248.89|33248.89|33248.89|33224.89|33224.89|0
1617713100000|2021-04-06 12:45:00|33254.89|33254.89|33260.76|33260.76|33260.89|33260.89|33248.89|33248.89|0
1617713400000|2021-04-06 12:50:00|33266.63|33266.63|33254.63|33254.63|33278.63|33278.63|33254.63|33254.63|0
1617713700000|2021-04-06 12:55:00|33248.63|33248.63|33221.05|33221.05|33248.63|33248.63|33194.64|33194.64|0
1617714000000|2021-04-06 13:00:00|33215.05|33215.05|33226.92|33226.92|33226.92|33226.92|33215.05|33215.05|0
1617714300000|2021-04-06 13:05:00|33232.92|33232.92|33262.66|33262.66|33262.66|33262.66|33232.92|33232.92|0
1617714600000|2021-04-06 13:10:00|33268.66|33268.66|33274.66|33274.66|33274.66|33274.66|33262.66|33262.66|0
1617714900000|2021-04-06 13:15:00|33268.66|33268.66|33280.66|33280.66|33298.65|33298.65|33262.66|33262.66|0
1617715200000|2021-04-06 13:20:00|33290.29|33290.29|33278.68|33278.68|33296.29|33296.29|33278.68|33278.68|0
1617715500000|2021-04-06 13:25:00|33271.45|33271.45|33283.19|33283.19|33289.19|33289.19|33259.2|33259.2|0
1617715800000|2021-04-06 13:30:00|33277.19|33277.19|33307.06|33307.06|33307.06|33307.06|33265.19|33265.19|0
1617716100000|2021-04-06 13:35:00|33313.06|33313.06|33380.28|33380.28|33380.28|33380.28|33313.06|33313.06|0
1617716400000|2021-04-06 13:40:00|33374.28|33374.28|33356.67|33356.67|33386.28|33386.28|33338.29|33338.29|0
1617716700000|2021-04-06 13:45:00|33374.66|33374.66|33410.66|33410.66|33410.66|33410.66|33374.66|33374.66|0
1617717000000|2021-04-06 13:50:00|33404.66|33404.66|33428.66|33428.66|33428.66|33428.66|33398.66|33398.66|0
1617717300000|2021-04-06 13:55:00|33416.66|33416.66|33448.81|33448.81|33448.81|33448.81|33400.81|33400.81|0
1617717600000|2021-04-06 14:00:00|33430.81|33430.81|33437.06|33437.06|33437.06|33437.06|33418.94|33418.94|0
1617717900000|2021-04-06 14:05:00|33425.07|33425.07|33438.17|33438.17|33438.17|33438.17|33394.94|33394.94|0
1617718200000|2021-04-06 14:10:00|33432.17|33432.17|33438.17|33438.17|33444.16|33444.16|33420.3|33420.3|0
1617718500000|2021-04-06 14:15:00|33444.16|33444.16|33417.76|33417.76|33444.16|33444.16|33399.76|33399.76|0
1617718800000|2021-04-06 14:20:00|33423.76|33423.76|33411.76|33411.76|33423.76|33423.76|33399.76|33399.76|0
1617719100000|2021-04-06 14:25:00|33417.76|33417.76|33362.54|33362.54|33417.76|33417.76|33362.54|33362.54|0
1617719400000|2021-04-06 14:30:00|33367.36|33367.36|33427.44|33427.44|33427.44|33427.44|33367.36|33367.36|0
1617719700000|2021-04-06 14:35:00|33433.44|33433.44|33450.12|33450.12|33450.12|33450.12|33414.12|33414.12|0
1617720000000|2021-04-06 14:40:00|33456.12|33456.12|33492.11|33492.11|33492.11|33492.11|33426.12|33426.12|0
1617720300000|2021-04-06 14:45:00|33498.11|33498.11|33504.11|33504.11|33522.11|33522.11|33492.11|33492.11|0
1617720600000|2021-04-06 14:50:00|33510.11|33510.11|33508.97|33508.97|33544.04|33544.04|33497.23|33497.23|0
1617720900000|2021-04-06 14:55:00|33514.97|33514.97|33478.98|33478.98|33526.97|33526.97|33472.98|33472.98|0
1617721200000|2021-04-06 15:00:00|33473.11|33473.11|33498.25|33498.25|33510.25|33510.25|33473.11|33473.11|0
1617721500000|2021-04-06 15:05:00|33504.25|33504.25|33455.46|33455.46|33504.25|33504.25|33443.41|33443.41|0
1617721800000|2021-04-06 15:10:00|33461.46|33461.46|33529.86|33529.86|33529.86|33529.86|33461.46|33461.46|0
1617722100000|2021-04-06 15:15:00|33535.73|33535.73|33503.15|33503.15|33565.6|33565.6|33503.15|33503.15|0
1617722400000|2021-04-06 15:20:00|33509.15|33509.15|33457.69|33457.69|33509.15|33509.15|33457.69|33457.69|0
1617722700000|2021-04-06 15:25:00|33451.82|33451.82|33467.2|33467.2|33467.2|33467.2|33420.6|33420.6|0
1617783300000|2021-04-07 08:15:00|33655.48|33655.48|33650.58|33650.58|33668.58|33668.58|33649.35|33649.35|0
1617783600000|2021-04-07 08:20:00|33657.81|33657.81|33699.75|33699.75|33699.75|33699.75|33639.76|33639.76|0
1617783900000|2021-04-07 08:25:00|33704.57|33704.57|33718.98|33718.98|33728.57|33728.57|33704.57|33704.57|0
1617784200000|2021-04-07 08:30:00|33688.98|33688.98|33694.98|33694.98|33694.98|33694.98|33688.98|33688.98|0
1617784500000|2021-04-07 08:35:00|33682.99|33682.99|33682.99|33682.99|33688.98|33688.98|33682.99|33682.99|0
1617784800000|2021-04-07 08:40:00|33688.98|33688.98|33736.85|33736.85|33760.85|33760.85|33688.98|33688.98|0
1617785100000|2021-04-07 08:45:00|33730.85|33730.85|33736.85|33736.85|33736.85|33736.85|33718.85|33718.85|0
1617785400000|2021-04-07 08:50:00|33730.85|33730.85|33754.85|33754.85|33754.85|33754.85|33718.85|33718.85|0
1617785700000|2021-04-07 08:55:00|33760.85|33760.85|33748.98|33748.98|33766.97|33766.97|33748.85|33748.85|0
1617786000000|2021-04-07 09:00:00|33737.23|33737.23|33731.36|33731.36|33737.23|33737.23|33725.36|33725.36|0
1617786300000|2021-04-07 09:05:00|33737.36|33737.36|33692.96|33692.96|33737.36|33737.36|33692.96|33692.96|0
1617786600000|2021-04-07 09:10:00|33704.96|33704.96|33728.95|33728.95|33728.95|33728.95|33704.96|33704.96|0
1617786900000|2021-04-07 09:15:00|33734.95|33734.95|33705|33705|33734.95|33734.95|33692.96|33692.96|0
1617787200000|2021-04-07 09:20:00|33717|33717|33711|33711|33717|33717|33711|33711|0
1617787500000|2021-04-07 09:25:00|33705|33705|33740.87|33740.87|33740.87|33740.87|33705|33705|0
1617787800000|2021-04-07 09:30:00|33746.87|33746.87|33699|33699|33764.87|33764.87|33699|33699|0
1617788100000|2021-04-07 09:35:00|33681.01|33681.01|33696.51|33696.51|33696.51|33696.51|33677.29|33677.29|0
1617788400000|2021-04-07 09:40:00|33702.51|33702.51|33682.06|33682.06|33702.51|33702.51|33682.06|33682.06|0
1617788700000|2021-04-07 09:45:00|33646.06|33646.06|33605.25|33605.25|33646.06|33646.06|33593.25|33593.25|0
1617789000000|2021-04-07 09:50:00|33599.25|33599.25|33575.64|33575.64|33599.25|33599.25|33575.64|33575.64|0
1617789300000|2021-04-07 09:55:00|33551.64|33551.64|33569.64|33569.64|33569.64|33569.64|33539.64|33539.64|0
1617789600000|2021-04-07 10:00:00|33575.64|33575.64|33552.52|33552.52|33575.64|33575.64|33551.64|33551.64|0
1617789900000|2021-04-07 10:05:00|33554.93|33554.93|33574.11|33574.11|33588.51|33588.51|33528.52|33528.52|0
1617790200000|2021-04-07 10:10:00|33586.11|33586.11|33574.11|33574.11|33586.11|33586.11|33574.11|33574.11|0
1617790500000|2021-04-07 10:15:00|33544.11|33544.11|33548.93|33548.93|33548.93|33548.93|33544.11|33544.11|0
1617790800000|2021-04-07 10:20:00|33554.8|33554.8|33554.8|33554.8|33554.8|33554.8|33554.8|33554.8|0
1617791100000|2021-04-07 10:25:00|33552.39|33552.39|33569.16|33569.16|33570.39|33570.39|33552.39|33552.39|0
1617791400000|2021-04-07 10:30:00|33566.75|33566.75|33594.34|33594.34|33594.34|33594.34|33560.71|33560.71|0
1617791700000|2021-04-07 10:35:00|33588.47|33588.47|33618.34|33618.34|33624.33|33624.33|33582.6|33582.6|0
1617792000000|2021-04-07 10:40:00|33624.33|33624.33|33654.2|33654.2|33654.2|33654.2|33612.21|33612.21|0
1617792300000|2021-04-07 10:45:00|33648.33|33648.33|33655.51|33655.51|33655.51|33655.51|33618.34|33618.34|0
1617792600000|2021-04-07 10:50:00|33649.51|33649.51|33655.51|33655.51|33661.51|33661.51|33649.51|33649.51|0
1617792900000|2021-04-07 10:55:00|33660.33|33660.33|33662.61|33662.61|33668.61|33668.61|33650.74|33650.74|0
1617793200000|2021-04-07 11:00:00|33650.61|33650.61|33620.62|33620.62|33650.61|33650.61|33608.62|33608.62|0
1617793500000|2021-04-07 11:05:00|33608.62|33608.62|33602.75|33602.75|33620.62|33620.62|33602.75|33602.75|0
1617793800000|2021-04-07 11:10:00|33596.75|33596.75|33617.07|33617.07|33617.07|33617.07|33590.75|33590.75|0
1617794100000|2021-04-07 11:15:00|33623.07|33623.07|33636.33|33636.33|33638.74|33638.74|33623.07|33623.07|0
1617794400000|2021-04-07 11:20:00|33633.92|33633.92|33609.8|33609.8|33633.92|33633.92|33609.8|33609.8|0
1617794700000|2021-04-07 11:25:00|33619.44|33619.44|33625.44|33625.44|33625.44|33625.44|33619.44|33619.44|0
1617795000000|2021-04-07 11:30:00|33631.43|33631.43|33637.43|33637.43|33637.43|33637.43|33625.44|33625.44|0
1617795300000|2021-04-07 11:35:00|33625.44|33625.44|33625.44|33625.44|33625.44|33625.44|33625.44|33625.44|0
1617795600000|2021-04-07 11:40:00|33619.44|33619.44|33577.57|33577.57|33619.44|33619.44|33577.57|33577.57|0
1617795900000|2021-04-07 11:45:00|33589.31|33589.31|33603.72|33603.72|33603.72|33603.72|33585.72|33585.72|0
1617796200000|2021-04-07 11:50:00|33597.72|33597.72|33585.72|33585.72|33615.72|33615.72|33585.72|33585.72|0
1617796500000|2021-04-07 11:55:00|33573.72|33573.72|33523.27|33523.27|33573.72|33573.72|33516.22|33516.22|0
1617796800000|2021-04-07 12:00:00|33511.28|33511.28|33470.5|33470.5|33526.91|33526.91|33470.5|33470.5|0
1617797100000|2021-04-07 12:05:00|33464.5|33464.5|33482.49|33482.49|33482.49|33482.49|33464.5|33464.5|0
1617797400000|2021-04-07 12:10:00|33484.9|33484.9|33442.69|33442.69|33484.9|33484.9|33442.69|33442.69|0
1617797700000|2021-04-07 12:15:00|33457.14|33457.14|33425.92|33425.92|33457.14|33457.14|33425.92|33425.92|0
1617798000000|2021-04-07 12:20:00|33431.92|33431.92|33443.91|33443.91|33443.91|33443.91|33431.92|33431.92|0
1617798300000|2021-04-07 12:25:00|33446.32|33446.32|33475.09|33475.09|33475.09|33475.09|33443.91|33443.91|0
1617798600000|2021-04-07 12:30:00|33469.09|33469.09|33440.4|33440.4|33469.09|33469.09|33440.4|33440.4|0
1617798900000|2021-04-07 12:35:00|33422.41|33422.41|33424.82|33424.82|33428.28|33428.28|33422.41|33422.41|0
1617799200000|2021-04-07 12:40:00|33432.04|33432.04|33445.22|33445.22|33453.63|33453.63|33429.63|33429.63|0
1617799500000|2021-04-07 12:45:00|33439.22|33439.22|33425.87|33425.87|33446.4|33446.4|33415.18|33415.18|0
1617799800000|2021-04-07 12:50:00|33437.87|33437.87|33449.99|33449.99|33461.86|33461.86|33437.87|33437.87|0
1617800100000|2021-04-07 12:55:00|33455.99|33455.99|33463.27|33463.27|33488.32|33488.32|33455.99|33455.99|0
1617800400000|2021-04-07 13:00:00|33481.27|33481.27|33460.73|33460.73|33493.26|33493.26|33457.27|33457.27|0
1617800700000|2021-04-07 13:05:00|33463.14|33463.14|33531.59|33531.59|33531.59|33531.59|33463.14|33463.14|0
1617801000000|2021-04-07 13:10:00|33537.46|33537.46|33525.84|33525.84|33543.46|33543.46|33525.84|33525.84|0
1617801300000|2021-04-07 13:15:00|33531.84|33531.84|33594.12|33594.12|33598.93|33598.93|33531.84|33531.84|0
1617801600000|2021-04-07 13:20:00|33589.3|33589.3|33595.17|33595.17|33619.17|33619.17|33589.3|33589.3|0
1617801900000|2021-04-07 13:25:00|33589.17|33589.17|33565.17|33565.17|33589.17|33589.17|33565.17|33565.17|0
1617802200000|2021-04-07 13:30:00|33571.17|33571.17|33565.17|33565.17|33601.17|33601.17|33565.17|33565.17|0
1617802500000|2021-04-07 13:35:00|33571.17|33571.17|33587.82|33587.82|33604.68|33604.68|33563.87|33563.87|0
1617802800000|2021-04-07 13:40:00|33593.81|33593.81|33568.64|33568.64|33599.81|33599.81|33563.82|33563.82|0
1617803100000|2021-04-07 13:45:00|33574.64|33574.64|33583|33583|33600.99|33600.99|33571|33571|0
1617803400000|2021-04-07 13:50:00|33589|33589|33644.17|33644.17|33644.17|33644.17|33584.18|33584.18|0
1617803700000|2021-04-07 13:55:00|33650.04|33650.04|33726.77|33726.77|33726.77|33726.77|33650.04|33650.04|0
1617804000000|2021-04-07 14:00:00|33714.77|33714.77|33634.37|33634.37|33732.64|33732.64|33634.37|33634.37|0
1617804300000|2021-04-07 14:05:00|33640.24|33640.24|33660.52|33660.52|33671.29|33671.29|33640.24|33640.24|0
1617804600000|2021-04-07 14:10:00|33648.53|33648.53|33684.57|33684.57|33684.57|33684.57|33642.53|33642.53|0
1617804900000|2021-04-07 14:15:00|33690.57|33690.57|33701.38|33701.38|33706.2|33706.2|33678.57|33678.57|0
1617805200000|2021-04-07 14:20:00|33698.98|33698.98|33677.21|33677.21|33722.97|33722.97|33665.34|33665.34|0
1617805500000|2021-04-07 14:25:00|33683.21|33683.21|33683.21|33683.21|33689.21|33689.21|33671.21|33671.21|0
1617805800000|2021-04-07 14:30:00|33695.21|33695.21|33678.14|33678.14|33695.21|33695.21|33664.91|33664.91|0
1617806100000|2021-04-07 14:35:00|33672.14|33672.14|33675.73|33675.73|33675.73|33675.73|33654.14|33654.14|0
1617806400000|2021-04-07 14:40:00|33669.73|33669.73|33685.24|33685.24|33691.24|33691.24|33663.73|33663.73|0
1617806700000|2021-04-07 14:45:00|33673.5|33673.5|33631.76|33631.76|33679.37|33679.37|33625.76|33625.76|0
1617807000000|2021-04-07 14:50:00|33637.76|33637.76|33618.66|33618.66|33637.76|33637.76|33618.66|33618.66|0
1617807300000|2021-04-07 14:55:00|33604.2|33604.2|33600.74|33600.74|33610.25|33610.25|33588.74|33588.74|0
1617807600000|2021-04-07 15:00:00|33588.74|33588.74|33603.15|33603.15|33610.38|33610.38|33582.74|33582.74|0
1617807900000|2021-04-07 15:05:00|33598.33|33598.33|33583.92|33583.92|33598.33|33598.33|33571.92|33571.92|0
1617808200000|2021-04-07 15:10:00|33588.74|33588.74|33576.36|33576.36|33607.71|33607.71|33570.49|33570.49|0
1617808500000|2021-04-07 15:15:00|33570.36|33570.36|33555.95|33555.95|33575.18|33575.18|33555.95|33555.95|0
1617808800000|2021-04-07 15:20:00|33553.54|33553.54|33528.57|33528.57|33566.64|33566.64|33518.94|33518.94|0
1617809100000|2021-04-07 15:25:00|33518.94|33518.94|33491.81|33491.81|33526.17|33526.17|33479.81|33479.81|0
1617869700000|2021-04-08 08:15:00|33620.46|33620.46|33649.82|33649.82|33667.82|33667.82|33620.46|33620.46|0
1617870000000|2021-04-08 08:20:00|33631.82|33631.82|33601.95|33601.95|33637.69|33637.69|33595.96|33595.96|0
1617870300000|2021-04-08 08:25:00|33596.08|33596.08|33590.08|33590.08|33614.08|33614.08|33590.08|33590.08|0
1617870600000|2021-04-08 08:30:00|33584.21|33584.21|33517.37|33517.37|33596.21|33596.21|33517.37|33517.37|0
1617870900000|2021-04-08 08:35:00|33502.92|33502.92|33476.56|33476.56|33502.92|33502.92|33476.56|33476.56|0
1617871200000|2021-04-08 08:40:00|33482.56|33482.56|33458.52|33458.52|33482.56|33482.56|33458.52|33458.52|0
1617871500000|2021-04-08 08:45:00|33470.51|33470.51|33498.15|33498.15|33510.15|33510.15|33470.51|33470.51|0
1617871800000|2021-04-08 08:50:00|33492.15|33492.15|33516.15|33516.15|33516.15|33516.15|33480.15|33480.15|0
1617872100000|2021-04-08 08:55:00|33522.15|33522.15|33510.15|33510.15|33522.15|33522.15|33510.15|33510.15|0
1617872400000|2021-04-08 09:00:00|33504.15|33504.15|33533.89|33533.89|33533.89|33533.89|33504.15|33504.15|0
1617872700000|2021-04-08 09:05:00|33522.15|33522.15|33474.1|33474.1|33540.14|33540.14|33474.1|33474.1|0
1617873000000|2021-04-08 09:10:00|33504.1|33504.1|33559.5|33559.5|33559.5|33559.5|33504.1|33504.1|0
1617873300000|2021-04-08 09:15:00|33571.49|33571.49|33559.5|33559.5|33601.49|33601.49|33559.5|33559.5|0
1617873600000|2021-04-08 09:20:00|33566.72|33566.72|33576.31|33576.31|33597.95|33597.95|33566.72|33566.72|0
1617873900000|2021-04-08 09:25:00|33582.31|33582.31|33591.95|33591.95|33603.95|33603.95|33570.31|33570.31|0
1617874200000|2021-04-08 09:30:00|33585.95|33585.95|33598.08|33598.08|33604.07|33604.07|33550.21|33550.21|0
1617874500000|2021-04-08 09:35:00|33604.07|33604.07|33610.07|33610.07|33622.07|33622.07|33598.08|33598.08|0
1617874800000|2021-04-08 09:40:00|33604.07|33604.07|33634.07|33634.07|33634.07|33634.07|33604.07|33604.07|0
1617875100000|2021-04-08 09:45:00|33652.07|33652.07|33696.47|33696.47|33696.47|33696.47|33652.07|33652.07|0
1617875400000|2021-04-08 09:50:00|33684.47|33684.47|33707.24|33707.24|33707.24|33707.24|33671.25|33671.25|0
1617875700000|2021-04-08 09:55:00|33719.24|33719.24|33767.23|33767.23|33767.23|33767.23|33719.24|33719.24|0
1617876000000|2021-04-08 10:00:00|33791.23|33791.23|33843.88|33843.88|33843.88|33843.88|33791.23|33791.23|0
1617876300000|2021-04-08 10:05:00|33855.63|33855.63|33842.62|33842.62|33871.48|33871.48|33837.76|33837.76|0
1617876600000|2021-04-08 10:10:00|33830.62|33830.62|33811.1|33811.1|33830.62|33830.62|33806.28|33806.28|0
1617876900000|2021-04-08 10:15:00|33822.84|33822.84|33829.97|33829.97|33856.47|33856.47|33822.84|33822.84|0
1617877200000|2021-04-08 10:20:00|33837.2|33837.2|33870.78|33870.78|33870.78|33870.78|33837.2|33837.2|0
1617877500000|2021-04-08 10:25:00|33858.79|33858.79|33870.78|33870.78|33894.78|33894.78|33858.79|33858.79|0
1617877800000|2021-04-08 10:30:00|33876.66|33876.66|33893.47|33893.47|33893.47|33893.47|33876.66|33876.66|0
1617878100000|2021-04-08 10:35:00|33895.88|33895.88|33874.29|33874.29|33904.16|33904.16|33862.3|33862.3|0
1617878400000|2021-04-08 10:40:00|33886.29|33886.29|33862.3|33862.3|33886.29|33886.29|33862.3|33862.3|0
1617878700000|2021-04-08 10:45:00|33856.42|33856.42|33815.61|33815.61|33868.42|33868.42|33813.2|33813.2|0
1617879000000|2021-04-08 10:50:00|33827.61|33827.61|33833.48|33833.48|33833.48|33833.48|33827.61|33827.61|0
1617879300000|2021-04-08 10:55:00|33831.07|33831.07|33819.07|33819.07|33831.07|33831.07|33807.08|33807.08|0
1617879600000|2021-04-08 11:00:00|33824.95|33824.95|33815.36|33815.36|33833.23|33833.23|33815.36|33815.36|0
1617879900000|2021-04-08 11:05:00|33827.35|33827.35|33851.35|33851.35|33851.35|33851.35|33827.35|33827.35|0
1617880200000|2021-04-08 11:10:00|33857.22|33857.22|33827.35|33827.35|33857.22|33857.22|33815.36|33815.36|0
1617880500000|2021-04-08 11:15:00|33839.35|33839.35|33848.99|33848.99|33851.35|33851.35|33839.35|33839.35|0
1617880800000|2021-04-08 11:20:00|33854.86|33854.86|33859.68|33859.68|33859.68|33859.68|33818.87|33818.87|0
1617881100000|2021-04-08 11:25:00|33847.68|33847.68|33833.27|33833.27|33847.68|33847.68|33833.27|33833.27|0
1617881400000|2021-04-08 11:30:00|33839.15|33839.15|33834.33|33834.33|33845.02|33845.02|33834.33|33834.33|0
1617881700000|2021-04-08 11:35:00|33828.46|33828.46|33858.07|33858.07|33893.04|33893.04|33828.46|33828.46|0
1617882000000|2021-04-08 11:40:00|33846.33|33846.33|33875.68|33875.68|33875.68|33875.68|33846.33|33846.33|0
1617882300000|2021-04-08 11:45:00|33887.68|33887.68|33856.46|33856.46|33887.68|33887.68|33856.46|33856.46|0
1617882600000|2021-04-08 11:50:00|33832.46|33832.46|33824.18|33824.18|33844.46|33844.46|33808.59|33808.59|0
1617882900000|2021-04-08 11:55:00|33826.59|33826.59|33818.23|33818.23|33826.59|33826.59|33814.59|33814.59|0
1617883200000|2021-04-08 12:00:00|33823.05|33823.05|33803.82|33803.82|33825.46|33825.46|33803.82|33803.82|0
1617883500000|2021-04-08 12:05:00|33797.95|33797.95|33779.95|33779.95|33797.95|33797.95|33779.95|33779.95|0
1617883800000|2021-04-08 12:10:00|33789.59|33789.59|33765.59|33765.59|33795.59|33795.59|33765.59|33765.59|0
1617884100000|2021-04-08 12:15:00|33771.59|33771.59|33776.41|33776.41|33776.41|33776.41|33760.77|33760.77|0
1617884400000|2021-04-08 12:20:00|33758.41|33758.41|33773.95|33773.95|33794.41|33794.41|33755.91|33755.91|0
1617884700000|2021-04-08 12:25:00|33766.73|33766.73|33784.9|33784.9|33790.9|33790.9|33766.73|33766.73|0
1617885000000|2021-04-08 12:30:00|33796.9|33796.9|33798|33798|33815.99|33815.99|33796.9|33796.9|0
1617885300000|2021-04-08 12:35:00|33786.25|33786.25|33810.25|33810.25|33810.25|33810.25|33780.25|33780.25|0
1617885600000|2021-04-08 12:40:00|33792.25|33792.25|33776.66|33776.66|33792.25|33792.25|33764.67|33764.67|0
1617885900000|2021-04-08 12:45:00|33782.66|33782.66|33753.05|33753.05|33788.66|33788.66|33753.05|33753.05|0
1617886200000|2021-04-08 12:50:00|33747.18|33747.18|33722.93|33722.93|33747.18|33747.18|33711.18|33711.18|0
1617886500000|2021-04-08 12:55:00|33717.05|33717.05|33722.93|33722.93|33722.93|33722.93|33705.06|33705.06|0
1617886800000|2021-04-08 13:00:00|33710.93|33710.93|33735.98|33735.98|33740.8|33740.8|33710.93|33710.93|0
1617887100000|2021-04-08 13:05:00|33711.98|33711.98|33721.52|33721.52|33728.75|33728.75|33709.57|33709.57|0
1617887400000|2021-04-08 13:10:00|33715.52|33715.52|33727.52|33727.52|33727.52|33727.52|33715.52|33715.52|0
1617887700000|2021-04-08 13:15:00|33721.52|33721.52|33734.62|33734.62|33746.62|33746.62|33721.52|33721.52|0
1617888000000|2021-04-08 13:20:00|33746.62|33746.62|33838.64|33838.64|33838.64|33838.64|33746.62|33746.62|0
1617888300000|2021-04-08 13:25:00|33850.63|33850.63|33845.82|33845.82|33850.63|33850.63|33827.95|33827.95|0
1617888600000|2021-04-08 13:30:00|33848.22|33848.22|33838.64|33838.64|33850.63|33850.63|33820.64|33820.64|0
1617888900000|2021-04-08 13:35:00|33831.41|33831.41|33843.66|33843.66|33843.66|33843.66|33783.8|33783.8|0
1617889200000|2021-04-08 13:40:00|33848.48|33848.48|33871.12|33871.12|33871.12|33871.12|33841.25|33841.25|0
1617889500000|2021-04-08 13:45:00|33883.12|33883.12|33858.02|33858.02|33892.71|33892.71|33829.21|33829.21|0
1617889800000|2021-04-08 13:50:00|33852.15|33852.15|33852.15|33852.15|33864.15|33864.15|33840.15|33840.15|0
1617890100000|2021-04-08 13:55:00|33840.15|33840.15|33852.15|33852.15|33852.15|33852.15|33834.28|33834.28|0
1617890400000|2021-04-08 14:00:00|33849.74|33849.74|33831.87|33831.87|33849.74|33849.74|33819.87|33819.87|0
1617890700000|2021-04-08 14:05:00|33843.87|33843.87|33899.09|33899.09|33911.09|33911.09|33831.87|33831.87|0
1617891000000|2021-04-08 14:10:00|33887.09|33887.09|33851.1|33851.1|33887.09|33887.09|33851.1|33851.1|0
1617891300000|2021-04-08 14:15:00|33875.09|33875.09|33843.87|33843.87|33899.09|33899.09|33838|33838|0
1617891600000|2021-04-08 14:20:00|33831.87|33831.87|33805.46|33805.46|33851.1|33851.1|33781.47|33781.47|0
1617891900000|2021-04-08 14:25:00|33800.65|33800.65|33823.33|33823.33|33823.33|33823.33|33776.65|33776.65|0
1617892200000|2021-04-08 14:30:00|33811.34|33811.34|33780.33|33780.33|33811.34|33811.34|33777.7|33777.7|0
1617892500000|2021-04-08 14:35:00|33786.33|33786.33|33812.74|33812.74|33812.74|33812.74|33774.34|33774.34|0
1617892800000|2021-04-08 14:40:00|33824.74|33824.74|33842.61|33842.61|33854.61|33854.61|33824.74|33824.74|0
1617893100000|2021-04-08 14:45:00|33830.61|33830.61|33854.61|33854.61|33854.61|33854.61|33830.61|33830.61|0
1617893400000|2021-04-08 14:50:00|33866.6|33866.6|33902.6|33902.6|33902.6|33902.6|33866.6|33866.6|0
1617893700000|2021-04-08 14:55:00|33909.83|33909.83|33866.35|33866.35|33926.34|33926.34|33866.35|33866.35|0
1617894000000|2021-04-08 15:00:00|33854.61|33854.61|33882.07|33882.07|33887.94|33887.94|33854.61|33854.61|0
1617894300000|2021-04-08 15:05:00|33887.94|33887.94|33890.35|33890.35|33897.57|33897.57|33858.07|33858.07|0
1617894600000|2021-04-08 15:10:00|33866.35|33866.35|33862.89|33862.89|33878.09|33878.09|33858.07|33858.07|0
1617894900000|2021-04-08 15:15:00|33874.89|33874.89|33841.25|33841.25|33881.81|33881.81|33841.25|33841.25|0
1617895200000|2021-04-08 15:20:00|33853.25|33853.25|33881.81|33881.81|33892.5|33892.5|33853.25|33853.25|0
1617895500000|2021-04-08 15:25:00|33870.07|33870.07|33881.81|33881.81|33932.21|33932.21|33870.07|33870.07|0
1617956100000|2021-04-09 08:15:00|34268.36|34268.36|34280.36|34280.36|34280.36|34280.36|34256.36|34256.36|0
1617956400000|2021-04-09 08:20:00|34292.36|34292.36|34364.35|34364.35|34364.35|34364.35|34292.36|34292.36|0
1617956700000|2021-04-09 08:25:00|34352.35|34352.35|34388.34|34388.34|34388.34|34388.34|34352.35|34352.35|0
1617957000000|2021-04-09 08:30:00|34400.34|34400.34|34378.66|34378.66|34424.34|34424.34|34378.66|34378.66|0
1617957300000|2021-04-09 08:35:00|34366.66|34366.66|34379.71|34379.71|34379.71|34379.71|34366.66|34366.66|0
1617957600000|2021-04-09 08:40:00|34403.71|34403.71|34439.7|34439.7|34451.7|34451.7|34403.71|34403.71|0
1617957900000|2021-04-09 08:45:00|34433.83|34433.83|34475.7|34475.7|34475.7|34475.7|34433.83|34433.83|0
1617958200000|2021-04-09 08:50:00|34481.57|34481.57|34416.47|34416.47|34487.7|34487.7|34416.47|34416.47|0
1617958500000|2021-04-09 08:55:00|34422.34|34422.34|34452.47|34452.47|34488.46|34488.46|34416.47|34416.47|0
1617958800000|2021-04-09 09:00:00|34428.47|34428.47|34416.47|34416.47|34428.47|34428.47|34416.47|34416.47|0
1617959100000|2021-04-09 09:05:00|34430.93|34430.93|34402.11|34402.11|34438.15|34438.15|34402.11|34402.11|0
1617959400000|2021-04-09 09:10:00|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34378.11|34378.11|0
1617959700000|2021-04-09 09:15:00|34402.11|34402.11|34426.11|34426.11|34426.11|34426.11|34402.11|34402.11|0
1617960000000|2021-04-09 09:20:00|34438.11|34438.11|34462.15|34462.15|34462.15|34462.15|34430.88|34430.88|0
1617960300000|2021-04-09 09:25:00|34474.15|34474.15|34504.27|34504.27|34510.14|34510.14|34474.15|34474.15|0
1617960600000|2021-04-09 09:30:00|34480.28|34480.28|34468.28|34468.28|34528.27|34528.27|34468.28|34468.28|0
1617960900000|2021-04-09 09:35:00|34492.27|34492.27|34468.28|34468.28|34492.27|34492.27|34468.28|34468.28|0
1617961200000|2021-04-09 09:40:00|34480.28|34480.28|34480.28|34480.28|34492.27|34492.27|34468.28|34468.28|0
1617961500000|2021-04-09 09:45:00|34504.27|34504.27|34552.31|34552.31|34554.72|34554.72|34504.27|34504.27|0
1617961800000|2021-04-09 09:50:00|34554.72|34554.72|34554.72|34554.72|34566.72|34566.72|34554.72|34554.72|0
1617962100000|2021-04-09 09:55:00|34566.72|34566.72|34583.49|34583.49|34583.49|34583.49|34554.72|34554.72|0
1617962400000|2021-04-09 10:00:00|34571.49|34571.49|34523.5|34523.5|34595.49|34595.49|34523.5|34523.5|0
1617962700000|2021-04-09 10:05:00|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34499.5|34499.5|0
1617963000000|2021-04-09 10:10:00|34487.5|34487.5|34451.51|34451.51|34487.5|34487.5|34451.51|34451.51|0
1617963300000|2021-04-09 10:15:00|34439.51|34439.51|34404.62|34404.62|34452.61|34452.61|34404.62|34404.62|0
1617963600000|2021-04-09 10:20:00|34428.61|34428.61|34399.8|34399.8|34428.61|34428.61|34399.8|34399.8|0
1617964200000|2021-04-09 10:30:00|34405.67|34405.67|34417.92|34417.92|34417.92|34417.92|34393.93|34393.93|0
1617964500000|2021-04-09 10:35:00|34405.92|34405.92|34468.37|34468.37|34468.37|34468.37|34405.92|34405.92|0
1617964800000|2021-04-09 10:40:00|34462.5|34462.5|34450.25|34450.25|34462.5|34462.5|34438.5|34438.5|0
1617965100000|2021-04-09 10:45:00|34438.25|34438.25|34450.25|34450.25|34450.25|34450.25|34438.25|34438.25|0
1617965400000|2021-04-09 10:50:00|34462.25|34462.25|34462.25|34462.25|34462.25|34462.25|34462.25|34462.25|0
1617965700000|2021-04-09 10:55:00|34456.37|34456.37|34438.25|34438.25|34462.25|34462.25|34438.25|34438.25|0
1617966000000|2021-04-09 11:00:00|34426.25|34426.25|34426.25|34426.25|34438.25|34438.25|34426.25|34426.25|0
1617966600000|2021-04-09 11:10:00|34432.12|34432.12|34444.38|34444.38|34456.37|34456.37|34420.38|34420.38|0
1617966900000|2021-04-09 11:15:00|34438.5|34438.5|34426.51|34426.51|34438.5|34438.5|34420.63|34420.63|0
1617967200000|2021-04-09 11:20:00|34450.5|34450.5|34462.5|34462.5|34462.5|34462.5|34450.5|34450.5|0
1617967500000|2021-04-09 11:25:00|34450.5|34450.5|34390.46|34390.46|34450.5|34450.5|34366.47|34366.47|0
1617967800000|2021-04-09 11:30:00|34378.46|34378.46|34354.47|34354.47|34378.46|34378.46|34354.47|34354.47|0
1617968100000|2021-04-09 11:35:00|34366.47|34366.47|34378.46|34378.46|34378.46|34378.46|34366.47|34366.47|0
1617968400000|2021-04-09 11:40:00|34351.96|34351.96|34277.56|34277.56|34351.96|34351.96|34277.56|34277.56|0
1617968700000|2021-04-09 11:45:00|34289.56|34289.56|34277.61|34277.61|34301.61|34301.61|34277.61|34277.61|0
1617969000000|2021-04-09 11:50:00|34301.61|34301.61|34301.61|34301.61|34301.61|34301.61|34277.61|34277.61|0
1617969300000|2021-04-09 11:55:00|34289.61|34289.61|34241.62|34241.62|34289.61|34289.61|34241.62|34241.62|0
1617969600000|2021-04-09 12:00:00|34229.62|34229.62|34217.87|34217.87|34253.61|34253.61|34217.87|34217.87|0
1617969900000|2021-04-09 12:05:00|34229.62|34229.62|34253.61|34253.61|34265.61|34265.61|34223.75|34223.75|0
1617970200000|2021-04-09 12:10:00|34265.61|34265.61|34289.61|34289.61|34289.61|34289.61|34265.61|34265.61|0
1617970500000|2021-04-09 12:15:00|34301.61|34301.61|34289.61|34289.61|34301.61|34301.61|34289.61|34289.61|0
1617970800000|2021-04-09 12:20:00|34301.61|34301.61|34289.61|34289.61|34301.61|34301.61|34289.61|34289.61|0
1617971100000|2021-04-09 12:25:00|34301.61|34301.61|34320.79|34320.79|34320.79|34320.79|34296.79|34296.79|0
1617971400000|2021-04-09 12:30:00|34332.79|34332.79|34320.79|34320.79|34380.78|34380.78|34320.79|34320.79|0
1617971700000|2021-04-09 12:35:00|34332.79|34332.79|34320.79|34320.79|34362.65|34362.65|34320.79|34320.79|0
1617972000000|2021-04-09 12:40:00|34328.01|34328.01|34338.66|34338.66|34338.66|34338.66|34320.79|34320.79|0
1617972300000|2021-04-09 12:45:00|34324.2|34324.2|34294.33|34294.33|34336.2|34336.2|34294.33|34294.33|0
1617972600000|2021-04-09 12:50:00|34306.33|34306.33|34342.33|34342.33|34342.33|34342.33|34306.33|34306.33|0
1617972900000|2021-04-09 12:55:00|34354.33|34354.33|34348.45|34348.45|34354.33|34354.33|34348.45|34348.45|0
1617973200000|2021-04-09 13:00:00|34312.46|34312.46|34320.74|34320.74|34350.86|34350.86|34312.46|34312.46|0
1617973500000|2021-04-09 13:05:00|34332.74|34332.74|34309.7|34309.7|34347.1|34347.1|34303.83|34303.83|0
1617973800000|2021-04-09 13:10:00|34315.57|34315.57|34313.21|34313.21|34337.21|34337.21|34313.21|34313.21|0
1617974100000|2021-04-09 13:15:00|34325.21|34325.21|34316.93|34316.93|34337.21|34337.21|34307.29|34307.29|0
1617974400000|2021-04-09 13:20:00|34304.93|34304.93|34320.39|34320.39|34320.39|34320.39|34304.93|34304.93|0
1617974700000|2021-04-09 13:25:00|34313.16|34313.16|34289.21|34289.21|34325.21|34325.21|34289.21|34289.21|0
1617975000000|2021-04-09 13:30:00|34301.21|34301.21|34273.66|34273.66|34325.21|34325.21|34249.66|34249.66|0
1617975300000|2021-04-09 13:35:00|34285.66|34285.66|34283.25|34283.25|34292.88|34292.88|34268.89|34268.89|0
1617975600000|2021-04-09 13:40:00|34288.07|34288.07|34259.25|34259.25|34288.07|34288.07|34247.25|34247.25|0
1617975900000|2021-04-09 13:45:00|34271.25|34271.25|34301.12|34301.12|34301.12|34301.12|34271.25|34271.25|0
1617976200000|2021-04-09 13:50:00|34313.12|34313.12|34325.16|34325.16|34325.16|34325.16|34308.3|34308.3|0
1617976500000|2021-04-09 13:55:00|34313.16|34313.16|34315.57|34315.57|34315.57|34315.57|34300.11|34300.11|0
1617976800000|2021-04-09 14:00:00|34327.57|34327.57|34315.57|34315.57|34327.57|34327.57|34315.57|34315.57|0
1617977100000|2021-04-09 14:05:00|34320.39|34320.39|34305.94|34305.94|34320.39|34320.39|34305.94|34305.94|0
1617977400000|2021-04-09 14:10:00|34300.06|34300.06|34315.57|34315.57|34315.57|34315.57|34288.07|34288.07|0
1617977700000|2021-04-09 14:15:00|34303.57|34303.57|34291.57|34291.57|34303.57|34303.57|34291.57|34291.57|0
1617978000000|2021-04-09 14:20:00|34279.58|34279.58|34262.76|34262.76|34279.58|34279.58|34253.12|34253.12|0
1617978300000|2021-04-09 14:25:00|34274.76|34274.76|34296.39|34296.39|34296.39|34296.39|34274.76|34274.76|0
1617978600000|2021-04-09 14:30:00|34284.39|34284.39|34267.63|34267.63|34284.39|34284.39|34242.53|34242.53|0
1617978900000|2021-04-09 14:35:00|34255.63|34255.63|34285.5|34285.5|34285.5|34285.5|34243.63|34243.63|0
1617979200000|2021-04-09 14:40:00|34297.49|34297.49|34309.49|34309.49|34309.49|34309.49|34297.49|34297.49|0
1617979500000|2021-04-09 14:45:00|34321.49|34321.49|34374.3|34374.3|34374.3|34374.3|34321.49|34321.49|0
1617979800000|2021-04-09 14:50:00|34371.89|34371.89|34360.95|34360.95|34371.89|34371.89|34355.08|34355.08|0
1617980100000|2021-04-09 14:55:00|34372.95|34372.95|34334.29|34334.29|34379.92|34379.92|34334.29|34334.29|0
1617980400000|2021-04-09 15:00:00|34322.29|34322.29|34327.11|34327.11|34327.11|34327.11|34279.07|34279.07|0
1617980700000|2021-04-09 15:05:00|34339.11|34339.11|34347.39|34347.39|34362.85|34362.85|34332.98|34332.98|0
1617981000000|2021-04-09 15:10:00|34335.39|34335.39|34361.79|34361.79|34379.41|34379.41|34335.39|34335.39|0
1617981300000|2021-04-09 15:15:00|34373.79|34373.79|34407.17|34407.17|34419.42|34419.42|34373.79|34373.79|0
1617981600000|2021-04-09 15:20:00|34402.35|34402.35|34443.17|34443.17|34455.17|34455.17|34402.35|34402.35|0
1617981900000|2021-04-09 15:25:00|34455.17|34455.17|34454.02|34454.02|34458.84|34458.84|34402.31|34402.31|0
1618215300000|2021-04-12 08:15:00|34263.45|34263.45|34184.23|34184.23|34275.44|34275.44|34172.23|34172.23|0
1618215600000|2021-04-12 08:20:00|34196.23|34196.23|34181.82|34181.82|34196.23|34196.23|34181.82|34181.82|0
1618215900000|2021-04-12 08:25:00|34193.82|34193.82|34176.95|34176.95|34205.82|34205.82|34176.95|34176.95|0
1618216200000|2021-04-12 08:30:00|34164.95|34164.95|34164.95|34164.95|34164.95|34164.95|34164.95|34164.95|0
1618216500000|2021-04-12 08:35:00|34155.32|34155.32|34181.47|34181.47|34181.47|34181.47|34155.32|34155.32|0
1618216800000|2021-04-12 08:40:00|34224.83|34224.83|34220.02|34220.02|34224.83|34224.83|34220.02|34220.02|0
1618217100000|2021-04-12 08:45:00|34208.02|34208.02|34210.38|34210.38|34220.02|34220.02|34208.02|34208.02|0
1618217400000|2021-04-12 08:50:00|34222.38|34222.38|34240.5|34240.5|34240.5|34240.5|34216.51|34216.51|0
1618217700000|2021-04-12 08:55:00|34228.5|34228.5|34242.66|34242.66|34242.66|34242.66|34228.5|34228.5|0
1618218000000|2021-04-12 09:00:00|34248.53|34248.53|34290.4|34290.4|34290.4|34290.4|34248.53|34248.53|0
1618218300000|2021-04-12 09:05:00|34302.39|34302.39|34242.4|34242.4|34308.27|34308.27|34242.4|34242.4|0
1618218900000|2021-04-12 09:15:00|34218.4|34218.4|34235.48|34235.48|34247.22|34247.22|34218.4|34218.4|0
1618219200000|2021-04-12 09:20:00|34229.6|34229.6|34251.14|34251.14|34265.6|34265.6|34229.6|34229.6|0
1618219500000|2021-04-12 09:25:00|34263.14|34263.14|34311.14|34311.14|34311.14|34311.14|34227.15|34227.15|0
1618219800000|2021-04-12 09:30:00|34299.14|34299.14|34275.14|34275.14|34299.14|34299.14|34275.14|34275.14|0
1618220100000|2021-04-12 09:35:00|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|0
1618220400000|2021-04-12 09:40:00|34277.25|34277.25|34292.96|34292.96|34298.84|34298.84|34272.43|34272.43|0
1618220700000|2021-04-12 09:45:00|34304.96|34304.96|34304.96|34304.96|34316.96|34316.96|34292.96|34292.96|0
1618221000000|2021-04-12 09:50:00|34316.96|34316.96|34304.96|34304.96|34316.96|34316.96|34304.96|34304.96|0
1618221300000|2021-04-12 09:55:00|34310.83|34310.83|34310.83|34310.83|34310.83|34310.83|34310.83|34310.83|0
1618221600000|2021-04-12 10:00:00|34322.83|34322.83|34330.06|34330.06|34346.83|34346.83|34310.83|34310.83|0
1618221900000|2021-04-12 10:05:00|34354.06|34354.06|34366.06|34366.06|34378.05|34378.05|34354.06|34354.06|0
1618222200000|2021-04-12 10:10:00|34354.06|34354.06|34342.06|34342.06|34354.06|34354.06|34342.06|34342.06|0
1618222500000|2021-04-12 10:15:00|34330.06|34330.06|34306.06|34306.06|34330.06|34330.06|34306.06|34306.06|0
1618223100000|2021-04-12 10:25:00|34318.06|34318.06|34288.19|34288.19|34318.06|34318.06|34288.19|34288.19|0
1618223400000|2021-04-12 10:30:00|34294.07|34294.07|34277.3|34277.3|34294.07|34294.07|34270.07|34270.07|0
1618223700000|2021-04-12 10:35:00|34289.29|34289.29|34301.29|34301.29|34301.29|34301.29|34289.29|34289.29|0
1618224000000|2021-04-12 10:40:00|34313.29|34313.29|34283.68|34283.68|34313.29|34313.29|34271.68|34271.68|0
1618224300000|2021-04-12 10:45:00|34274.04|34274.04|34237.45|34237.45|34274.04|34274.04|34237.45|34237.45|0
1618224600000|2021-04-12 10:50:00|34231.58|34231.58|34237.71|34237.71|34249.71|34249.71|34153.72|34153.72|0
1618224900000|2021-04-12 10:55:00|34225.71|34225.71|34195.59|34195.59|34225.71|34225.71|34195.59|34195.59|0
1618225200000|2021-04-12 11:00:00|34205.22|34205.22|34244.68|34244.68|34256.68|34256.68|34202.82|34202.82|0
1618225500000|2021-04-12 11:05:00|34232.94|34232.94|34226.81|34226.81|34244.68|34244.68|34226.81|34226.81|0
1618225800000|2021-04-12 11:10:00|34238.81|34238.81|34220.94|34220.94|34256.68|34256.68|34220.94|34220.94|0
1618226100000|2021-04-12 11:15:00|34196.94|34196.94|34220.94|34220.94|34232.94|34232.94|34184.94|34184.94|0
1618226400000|2021-04-12 11:20:00|34238.56|34238.56|34262.55|34262.55|34262.55|34262.55|34238.56|34238.56|0
1618226700000|2021-04-12 11:25:00|34256.68|34256.68|34256.68|34256.68|34256.68|34256.68|34256.68|34256.68|0
1618227000000|2021-04-12 11:30:00|34250.81|34250.81|34233.94|34233.94|34256.68|34256.68|34233.94|34233.94|0
1618227300000|2021-04-12 11:35:00|34239.82|34239.82|34281.94|34281.94|34305.94|34305.94|34239.82|34239.82|0
1618227600000|2021-04-12 11:40:00|34291.57|34291.57|34298.8|34298.8|34301.21|34301.21|34286.76|34286.76|0
1618227900000|2021-04-12 11:45:00|34304.67|34304.67|34292.68|34292.68|34304.67|34304.67|34244.68|34244.68|0
1618228200000|2021-04-12 11:50:00|34304.67|34304.67|34302.27|34302.27|34352.86|34352.86|34302.27|34302.27|0
1618228500000|2021-04-12 11:55:00|34308.14|34308.14|34291.57|34291.57|34308.14|34308.14|34279.58|34279.58|0
1618228800000|2021-04-12 12:00:00|34296.39|34296.39|34331.08|34331.08|34352.72|34352.72|34296.39|34296.39|0
1618229100000|2021-04-12 12:05:00|34319.08|34319.08|34367.08|34367.08|34367.08|34367.08|34319.08|34319.08|0
1618229400000|2021-04-12 12:10:00|34355.08|34355.08|34343.08|34343.08|34355.08|34355.08|34343.08|34343.08|0
1618229700000|2021-04-12 12:15:00|34355.08|34355.08|34355.08|34355.08|34355.08|34355.08|34355.08|34355.08|0
1618230000000|2021-04-12 12:20:00|34367.08|34367.08|34367.08|34367.08|34367.08|34367.08|34367.08|34367.08|0
1618230300000|2021-04-12 12:25:00|34379.07|34379.07|34403.07|34403.07|34403.07|34403.07|34379.07|34379.07|0
1618230600000|2021-04-12 12:30:00|34397.2|34397.2|34385.2|34385.2|34397.2|34397.2|34385.2|34385.2|0
1618230900000|2021-04-12 12:35:00|34397.2|34397.2|34409.2|34409.2|34409.2|34409.2|34397.2|34397.2|0
1618231200000|2021-04-12 12:40:00|34397.2|34397.2|34423.6|34423.6|34423.6|34423.6|34397.2|34397.2|0
1618231500000|2021-04-12 12:45:00|34435.6|34435.6|34423.6|34423.6|34435.6|34435.6|34423.6|34423.6|0
1618231800000|2021-04-12 12:50:00|34435.6|34435.6|34411.61|34411.61|34435.6|34435.6|34411.61|34411.61|0
1618232100000|2021-04-12 12:55:00|34387.61|34387.61|34459.6|34459.6|34459.6|34459.6|34387.61|34387.61|0
1618232400000|2021-04-12 13:00:00|34471.6|34471.6|34460.7|34460.7|34501.47|34501.47|34459.6|34459.6|0
1618232700000|2021-04-12 13:05:00|34448.7|34448.7|34448.7|34448.7|34460.7|34460.7|34448.7|34448.7|0
1618233000000|2021-04-12 13:10:00|34460.7|34460.7|34464.47|34464.47|34472.7|34472.7|34452.47|34452.47|0
1618233300000|2021-04-12 13:15:00|34452.47|34452.47|34464.47|34464.47|34464.47|34464.47|34440.47|34440.47|0
1618233600000|2021-04-12 13:20:00|34476.21|34476.21|34447.39|34447.39|34476.21|34476.21|34440.21|34440.21|0
1618233900000|2021-04-12 13:25:00|34459.39|34459.39|34465.52|34465.52|34477.52|34477.52|34447.65|34447.65|0
1618234200000|2021-04-12 13:30:00|34453.52|34453.52|34513.51|34513.51|34513.51|34513.51|34453.52|34453.52|0
1618234500000|2021-04-12 13:35:00|34508.69|34508.69|34532.69|34532.69|34544.69|34544.69|34508.69|34508.69|0
1618234800000|2021-04-12 13:40:00|34544.69|34544.69|34568.69|34568.69|34580.68|34580.68|34544.69|34544.69|0
1618235100000|2021-04-12 13:45:00|34544.69|34544.69|34502.57|34502.57|34544.69|34544.69|34472.7|34472.7|0
1618235400000|2021-04-12 13:50:00|34490.57|34490.57|34423.4|34423.4|34490.57|34490.57|34423.4|34423.4|0
1618235700000|2021-04-12 13:55:00|34411.4|34411.4|34387.4|34387.4|34411.4|34411.4|34375.4|34375.4|0
1618236000000|2021-04-12 14:00:00|34375.66|34375.66|34332.39|34332.39|34375.66|34375.66|34325.21|34325.21|0
1618236300000|2021-04-12 14:05:00|34334.8|34334.8|34404.17|34404.17|34404.17|34404.17|34334.8|34334.8|0
1618236600000|2021-04-12 14:10:00|34399.35|34399.35|34423.6|34423.6|34423.6|34423.6|34381.74|34381.74|0
1618236900000|2021-04-12 14:15:00|34429.48|34429.48|34405.48|34405.48|34429.48|34429.48|34393.74|34393.74|0
1618237200000|2021-04-12 14:20:00|34399.61|34399.61|34405.48|34405.48|34405.48|34405.48|34387.61|34387.61|0
1618237500000|2021-04-12 14:25:00|34411.35|34411.35|34417.48|34417.48|34417.48|34417.48|34399.61|34399.61|0
1618237800000|2021-04-12 14:30:00|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|0
1618238100000|2021-04-12 14:35:00|34417.48|34417.48|34411.61|34411.61|34417.48|34417.48|34411.61|34411.61|0
1618238400000|2021-04-12 14:40:00|34404.38|34404.38|34392.38|34392.38|34422.25|34422.25|34392.38|34392.38|0
1618238700000|2021-04-12 14:45:00|34398.25|34398.25|34389.97|34389.97|34404.38|34404.38|34389.97|34389.97|0
1618239000000|2021-04-12 14:50:00|34401.97|34401.97|34418.74|34418.74|34423.56|34423.56|34382.74|34382.74|0
1618239300000|2021-04-12 14:55:00|34406.74|34406.74|34394.74|34394.74|34406.74|34406.74|34394.74|34394.74|0
1618239600000|2021-04-12 15:00:00|34400.61|34400.61|34406.49|34406.49|34418.48|34418.48|34400.61|34400.61|0
1618239900000|2021-04-12 15:05:00|34394.49|34394.49|34388.62|34388.62|34406.49|34406.49|34382.74|34382.74|0
1618240200000|2021-04-12 15:10:00|34382.74|34382.74|34376.87|34376.87|34388.87|34388.87|34376.87|34376.87|0
1618240500000|2021-04-12 15:15:00|34388.87|34388.87|34403.02|34403.02|34415.02|34415.02|34388.87|34388.87|0
1618240800000|2021-04-12 15:20:00|34391.28|34391.28|34419.84|34419.84|34419.84|34419.84|34391.28|34391.28|0
1618241100000|2021-04-12 15:25:00|34415.02|34415.02|34426.32|34426.32|34450.31|34450.31|34383.05|34383.05|0
1618298100000|2021-04-13 07:15:00|34467.13|34467.13|34424.67|34424.67|34467.13|34467.13|34424.67|34424.67|0
1618298400000|2021-04-13 07:20:00|34415.04|34415.04|34446.26|34446.26|34446.26|34446.26|34415.04|34415.04|0
1618298700000|2021-04-13 07:25:00|34452.13|34452.13|34478.79|34478.79|34523.96|34523.96|34452.13|34452.13|0
1618299000000|2021-04-13 07:30:00|34459.52|34459.52|34496.82|34496.82|34507.51|34507.51|34447.52|34447.52|0
1618299300000|2021-04-13 07:35:00|34506.46|34506.46|34568.11|34568.11|34568.11|34568.11|34506.46|34506.46|0
1618299600000|2021-04-13 07:40:00|34565.7|34565.7|34745.68|34745.68|34745.68|34745.68|34541.96|34541.96|0
1618299900000|2021-04-13 07:45:00|34757.67|34757.67|34661.26|34661.26|34757.67|34757.67|34624.5|34624.5|0
1618300200000|2021-04-13 07:50:00|34685.25|34685.25|34646.9|34646.9|34706.89|34706.89|34637.26|34637.26|0
1618300500000|2021-04-13 07:55:00|34634.9|34634.9|34616.48|34616.48|34656.69|34656.69|34597.21|34597.21|0
1618300800000|2021-04-13 08:00:00|34622.36|34622.36|34587.72|34587.72|34628.23|34628.23|34570.85|34570.85|0
1618301100000|2021-04-13 08:05:00|34592.53|34592.53|34582.39|34582.39|34652.91|34652.91|34582.39|34582.39|0
1618301400000|2021-04-13 08:10:00|34570.39|34570.39|34642.38|34642.38|34642.38|34642.38|34570.39|34570.39|0
1618301700000|2021-04-13 08:15:00|34630.38|34630.38|34630.38|34630.38|34642.38|34642.38|34618.38|34618.38|0
1618302000000|2021-04-13 08:20:00|34625.56|34625.56|34632.84|34632.84|34644.84|34644.84|34625.56|34625.56|0
1618302300000|2021-04-13 08:25:00|34644.84|34644.84|34686.7|34686.7|34692.83|34692.83|34644.84|34644.84|0
1618302600000|2021-04-13 08:30:00|34674.71|34674.71|34686.7|34686.7|34698.7|34698.7|34662.71|34662.71|0
1618302900000|2021-04-13 08:35:00|34698.7|34698.7|34722.7|34722.7|34734.7|34734.7|34698.7|34698.7|0
1618303200000|2021-04-13 08:40:00|34728.57|34728.57|34704.32|34704.32|34728.57|34728.57|34692.32|34692.32|0
1618303500000|2021-04-13 08:45:00|34689.86|34689.86|34683.74|34683.74|34689.86|34689.86|34677.87|34677.87|0
1618303800000|2021-04-13 08:50:00|34707.73|34707.73|34671.74|34671.74|34707.73|34707.73|34671.74|34671.74|0
1618304100000|2021-04-13 08:55:00|34659.74|34659.74|34602.16|34602.16|34659.74|34659.74|34594.93|34594.93|0
1618304400000|2021-04-13 09:00:00|34594.93|34594.93|34647.84|34647.84|34647.84|34647.84|34594.93|34594.93|0
1618304700000|2021-04-13 09:05:00|34659.84|34659.84|34697.98|34697.98|34697.98|34697.98|34626.2|34626.2|0
1618305000000|2021-04-13 09:10:00|34702.8|34702.8|34746.03|34746.03|34750.84|34750.84|34702.8|34702.8|0
1618305300000|2021-04-13 09:15:00|34722.03|34722.03|34686.03|34686.03|34734.03|34734.03|34686.03|34686.03|0
1618305600000|2021-04-13 09:20:00|34683.62|34683.62|34693.26|34693.26|34693.26|34693.26|34683.62|34683.62|0
1618305900000|2021-04-13 09:25:00|34705.26|34705.26|34753.25|34753.25|34765.25|34765.25|34705.26|34705.26|0
1618306200000|2021-04-13 09:30:00|34765.25|34765.25|34801.25|34801.25|34801.25|34801.25|34765.25|34765.25|0
1618306500000|2021-04-13 09:35:00|34791.61|34791.61|34755.61|34755.61|34791.61|34791.61|34743.62|34743.62|0
1618306800000|2021-04-13 09:40:00|34743.62|34743.62|34726.8|34726.8|34755.61|34755.61|34726.8|34726.8|0
1618307100000|2021-04-13 09:45:00|34736.44|34736.44|34760.53|34760.53|34772.53|34772.53|34734.03|34734.03|0
1618307400000|2021-04-13 09:50:00|34748.53|34748.53|34808.43|34808.43|34808.43|34808.43|34724.44|34724.44|0
1618307700000|2021-04-13 09:55:00|34820.43|34820.43|34805.51|34805.51|34843.91|34843.91|34795.92|34795.92|0
1618308000000|2021-04-13 10:00:00|34795.87|34795.87|34805.56|34805.56|34817.55|34817.55|34795.87|34795.87|0
1618308300000|2021-04-13 10:05:00|34800.74|34800.74|34776.74|34776.74|34800.74|34800.74|34776.74|34776.74|0
1618308900000|2021-04-13 10:15:00|34770.87|34770.87|34761.18|34761.18|34770.87|34770.87|34749.19|34749.19|0
1618309200000|2021-04-13 10:20:00|34773.18|34773.18|34794.82|34794.82|34794.82|34794.82|34770.82|34770.82|0
1618309500000|2021-04-13 10:25:00|34790|34790|34780.36|34780.36|34821.22|34821.22|34780.36|34780.36|0
1618309800000|2021-04-13 10:30:00|34792.41|34792.41|34804.41|34804.41|34864.4|34864.4|34792.41|34792.41|0
1618310100000|2021-04-13 10:35:00|34797.18|34797.18|34785.18|34785.18|34797.18|34797.18|34785.18|34785.18|0
1618310400000|2021-04-13 10:40:00|34797.18|34797.18|34761.18|34761.18|34797.18|34797.18|34749.19|34749.19|0
1618310700000|2021-04-13 10:45:00|34737.19|34737.19|34683.32|34683.32|34737.19|34737.19|34683.32|34683.32|0
1618311000000|2021-04-13 10:50:00|34695.32|34695.32|34728.91|34728.91|34731.32|34731.32|34695.32|34695.32|0
1618311300000|2021-04-13 10:55:00|34736.13|34736.13|34760.18|34760.18|34784.18|34784.18|34733.72|34733.72|0
1618311600000|2021-04-13 11:00:00|34736.18|34736.18|34598.33|34598.33|34736.18|34736.18|34586.33|34586.33|0
1618311900000|2021-04-13 11:05:00|34583.87|34583.87|34689.45|34689.45|34689.45|34689.45|34581.46|34581.46|0
1618312200000|2021-04-13 11:10:00|34695.32|34695.32|34701.19|34701.19|34701.19|34701.19|34695.32|34695.32|0
1618312500000|2021-04-13 11:15:00|34696.37|34696.37|34718.06|34718.06|34730.05|34730.05|34696.37|34696.37|0
1618312800000|2021-04-13 11:20:00|34730.05|34730.05|34735.93|34735.93|34747.92|34747.92|34730.05|34730.05|0
1618313100000|2021-04-13 11:25:00|34723.93|34723.93|34699.93|34699.93|34723.93|34723.93|34699.93|34699.93|0
1618313400000|2021-04-13 11:30:00|34711.93|34711.93|34723.93|34723.93|34723.93|34723.93|34711.93|34711.93|0
1618313700000|2021-04-13 11:35:00|34718.06|34718.06|34706.06|34706.06|34718.06|34718.06|34706.06|34706.06|0
1618314300000|2021-04-13 11:45:00|34694.06|34694.06|34694.06|34694.06|34694.06|34694.06|34694.06|34694.06|0
1618314600000|2021-04-13 11:50:00|34682.06|34682.06|34682.06|34682.06|34682.06|34682.06|34682.06|34682.06|0
1618314900000|2021-04-13 11:55:00|34670.06|34670.06|34658.06|34658.06|34670.06|34670.06|34658.06|34658.06|0
1618315200000|2021-04-13 12:00:00|34646.07|34646.07|34670.06|34670.06|34682.06|34682.06|34646.07|34646.07|0
1618315500000|2021-04-13 12:05:00|34664.19|34664.19|34652.19|34652.19|34664.19|34664.19|34652.19|34652.19|0
1618316100000|2021-04-13 12:15:00|34642.56|34642.56|34637.74|34637.74|34642.56|34642.56|34630.51|34630.51|0
1618316400000|2021-04-13 12:20:00|34625.74|34625.74|34613.74|34613.74|34625.74|34625.74|34613.74|34613.74|0
1618316700000|2021-04-13 12:25:00|34601.74|34601.74|34589.74|34589.74|34601.74|34601.74|34589.74|34589.74|0
1618317000000|2021-04-13 12:30:00|34601.74|34601.74|34637.74|34637.74|34637.74|34637.74|34601.74|34601.74|0
1618317300000|2021-04-13 12:35:00|34625.74|34625.74|34673.73|34673.73|34673.73|34673.73|34625.74|34625.74|0
1618317600000|2021-04-13 12:40:00|34661.73|34661.73|34637.74|34637.74|34661.73|34661.73|34637.74|34637.74|0
1618317900000|2021-04-13 12:45:00|34640.15|34640.15|34643.91|34643.91|34643.91|34643.91|34636.68|34636.68|0
1618318200000|2021-04-13 12:50:00|34631.91|34631.91|34655.91|34655.91|34667.91|34667.91|34631.91|34631.91|0
1618318500000|2021-04-13 12:55:00|34658.32|34658.32|34670.32|34670.32|34670.32|34670.32|34658.32|34658.32|0
1618318800000|2021-04-13 13:00:00|34676.19|34676.19|34663.94|34663.94|34687.93|34687.93|34651.94|34651.94|0
1618319400000|2021-04-13 13:10:00|34668.75|34668.75|34727.79|34727.79|34727.79|34727.79|34667.7|34667.7|0
1618319700000|2021-04-13 13:15:00|34721.92|34721.92|34721.92|34721.92|34721.92|34721.92|34721.92|34721.92|0
1618320000000|2021-04-13 13:20:00|34709.92|34709.92|34669.1|34669.1|34709.92|34709.92|34669.1|34669.1|0
1618320300000|2021-04-13 13:25:00|34663.23|34663.23|34639.24|34639.24|34663.23|34663.23|34639.24|34639.24|0
1618320600000|2021-04-13 13:30:00|34629.6|34629.6|34607.96|34607.96|34629.6|34629.6|34559.97|34559.97|0
1618320900000|2021-04-13 13:35:00|34595.97|34595.97|34514.43|34514.43|34595.97|34595.97|34514.43|34514.43|0
1618321200000|2021-04-13 13:40:00|34519.25|34519.25|34538.52|34538.52|34560.16|34560.16|34514.53|34514.53|0
1618321500000|2021-04-13 13:45:00|34533.71|34533.71|34519.3|34519.3|34533.71|34533.71|34519.3|34519.3|0
1618321800000|2021-04-13 13:50:00|34507.3|34507.3|34519.3|34519.3|34531.3|34531.3|34507.3|34507.3|0
1618322100000|2021-04-13 13:55:00|34509.66|34509.66|34512.07|34512.07|34521.66|34521.66|34503.79|34503.79|0
1618322400000|2021-04-13 14:00:00|34509.66|34509.66|34533.71|34533.71|34557.7|34557.7|34509.66|34509.66|0
1618322700000|2021-04-13 14:05:00|34509.71|34509.71|34557.8|34557.8|34557.8|34557.8|34509.71|34509.71|0
1618323000000|2021-04-13 14:10:00|34545.75|34545.75|34544.7|34544.7|34550.57|34550.57|34532.7|34532.7|0
1618323300000|2021-04-13 14:15:00|34537.47|34537.47|34520.65|34520.65|34547.06|34547.06|34518.25|34518.25|0
1618323900000|2021-04-13 14:25:00|34518.25|34518.25|34508.56|34508.56|34524.12|34524.12|34496.56|34496.56|0
1618324200000|2021-04-13 14:30:00|34496.56|34496.56|34506.2|34506.2|34506.2|34506.2|34496.56|34496.56|0
1618324500000|2021-04-13 14:35:00|34503.79|34503.79|34508.56|34508.56|34551.78|34551.78|34503.79|34503.79|0
1618324800000|2021-04-13 14:40:00|34498.92|34498.92|34494.15|34494.15|34517.9|34517.9|34494.15|34494.15|0
1618325100000|2021-04-13 14:45:00|34506.15|34506.15|34506.15|34506.15|34506.15|34506.15|34494.15|34494.15|0
1618325400000|2021-04-13 14:50:00|34496.52|34496.52|34496.52|34496.52|34496.52|34496.52|34496.52|34496.52|0
1618325700000|2021-04-13 14:55:00|34489.29|34489.29|34484.47|34484.47|34513.03|34513.03|34465.29|34465.29|0
1618326000000|2021-04-13 15:00:00|34489.29|34489.29|34515.84|34515.84|34527.83|34527.83|34489.29|34489.29|0
1618326300000|2021-04-13 15:05:00|34527.58|34527.58|34568.49|34568.49|34570.9|34570.9|34527.58|34527.58|0
1618326600000|2021-04-13 15:10:00|34563.67|34563.67|34556.44|34556.44|34563.67|34563.67|34556.44|34556.44|0
1618326900000|2021-04-13 15:15:00|34544.7|34544.7|34563.83|34563.83|34575.83|34575.83|34525.43|34525.43|0
1618327200000|2021-04-13 15:20:00|34568.65|34568.65|34559.86|34559.86|34580.39|34580.39|34531.3|34531.3|0
1618327500000|2021-04-13 15:25:00|34571.86|34571.86|34632.15|34632.15|34632.15|34632.15|34544.4|34544.4|0
1618384500000|2021-04-14 07:15:00|35012.62|35012.62|34934.45|34934.45|35024.62|35024.62|34934.45|34934.45|0
1618384800000|2021-04-14 07:20:00|34946.45|34946.45|35083.3|35083.3|35083.3|35083.3|34934.45|34934.45|0
1618385100000|2021-04-14 07:25:00|35100.16|35100.16|35020.8|35020.8|35136.16|35136.16|34996.81|34996.81|0
1618385400000|2021-04-14 07:30:00|35009.06|35009.06|34973.07|34973.07|35009.06|35009.06|34973.07|34973.07|0
1618385700000|2021-04-14 07:35:00|34985.06|34985.06|34937.33|34937.33|35057.31|35057.31|34913.33|34913.33|0
1618386000000|2021-04-14 07:40:00|34913.33|34913.33|34937.33|34937.33|34937.33|34937.33|34877.33|34877.33|0
1618386300000|2021-04-14 07:45:00|34961.32|34961.32|34961.32|34961.32|34961.32|34961.32|34961.32|34961.32|0
1618386600000|2021-04-14 07:50:00|34985.32|34985.32|35009.57|35009.57|35021.57|35021.57|34985.32|34985.32|0
1618386900000|2021-04-14 07:55:00|35021.57|35021.57|34951.94|34951.94|35033.57|35033.57|34951.94|34951.94|0
1618387200000|2021-04-14 08:00:00|34963.94|34963.94|34932.81|34932.81|34980.85|34980.85|34932.81|34932.81|0
1618387500000|2021-04-14 08:05:00|34956.81|34956.81|34949.63|34949.63|34961.62|34961.62|34949.63|34949.63|0
1618387800000|2021-04-14 08:10:00|34961.62|34961.62|34961.62|34961.62|34961.62|34961.62|34961.62|34961.62|0
1618388100000|2021-04-14 08:15:00|34973.62|34973.62|34985.62|34985.62|34985.62|34985.62|34973.62|34973.62|0
1618388400000|2021-04-14 08:20:00|34997.62|34997.62|35031.21|35031.21|35031.21|35031.21|34995.21|34995.21|0
1618388700000|2021-04-14 08:25:00|35033.61|35033.61|35033.61|35033.61|35045.61|35045.61|35033.61|35033.61|0
1618389000000|2021-04-14 08:30:00|35021.62|35021.62|35033.61|35033.61|35033.61|35033.61|35021.62|35021.62|0
1618389300000|2021-04-14 08:35:00|35045.61|35045.61|35045.61|35045.61|35069.61|35069.61|35033.61|35033.61|0
1618389600000|2021-04-14 08:40:00|35033.61|35033.61|35043.2|35043.2|35043.2|35043.2|35031.21|35031.21|0
1618389900000|2021-04-14 08:45:00|35031.21|35031.21|35057.1|35057.1|35063.23|35063.23|35031.21|35031.21|0
1618390200000|2021-04-14 08:50:00|35069.1|35069.1|35069.1|35069.1|35069.1|35069.1|35069.1|35069.1|0
1618390500000|2021-04-14 08:55:00|35057.1|35057.1|35096.35|35096.35|35122.71|35122.71|35057.1|35057.1|0
1618390800000|2021-04-14 09:00:00|35098.76|35098.76|35104.63|35104.63|35104.63|35104.63|35098.76|35098.76|0
1618391100000|2021-04-14 09:05:00|35110.5|35110.5|35148.65|35148.65|35148.65|35148.65|35110.5|35110.5|0
1618391400000|2021-04-14 09:10:00|35160.65|35160.65|35136.66|35136.66|35160.65|35160.65|35136.66|35136.66|0
1618391700000|2021-04-14 09:15:00|35124.91|35124.91|35107.3|35107.3|35124.91|35124.91|35107.3|35107.3|0
1618392000000|2021-04-14 09:20:00|35095.3|35095.3|35071.3|35071.3|35095.3|35095.3|35071.3|35071.3|0
1618392300000|2021-04-14 09:25:00|35068.89|35068.89|35068.89|35068.89|35080.89|35080.89|35066.48|35066.48|0
1618392600000|2021-04-14 09:30:00|35080.89|35080.89|35071.3|35071.3|35080.89|35080.89|35068.89|35068.89|0
1618392900000|2021-04-14 09:35:00|35068.89|35068.89|35074.76|35074.76|35080.64|35080.64|35068.89|35068.89|0
1618393200000|2021-04-14 09:40:00|35068.89|35068.89|35071.3|35071.3|35071.3|35071.3|35068.89|35068.89|0
1618393500000|2021-04-14 09:45:00|35083.3|35083.3|35054.74|35054.74|35095.3|35095.3|35054.74|35054.74|0
1618393800000|2021-04-14 09:50:00|35066.74|35066.74|35066.74|35066.74|35066.74|35066.74|35066.74|35066.74|0
1618394100000|2021-04-14 09:55:00|35059.51|35059.51|35064.33|35064.33|35064.33|35064.33|35059.51|35059.51|0
1618394400000|2021-04-14 10:00:00|35070.2|35070.2|35073.66|35073.66|35081.94|35081.94|35066.44|35066.44|0
1618394700000|2021-04-14 10:05:00|35085.66|35085.66|35091.02|35091.02|35102.77|35102.77|35061.67|35061.67|0
1618395000000|2021-04-14 10:10:00|35067.03|35067.03|35052.57|35052.57|35067.03|35067.03|35052.57|35052.57|0
1618395600000|2021-04-14 10:20:00|35057.39|35057.39|35062.21|35062.21|35067.03|35067.03|35057.39|35057.39|0
1618395900000|2021-04-14 10:25:00|35050.21|35050.21|35091.57|35091.57|35091.57|35091.57|35050.21|35050.21|0
1618396200000|2021-04-14 10:30:00|35089.16|35089.16|35079.57|35079.57|35091.57|35091.57|35079.57|35079.57|0
1618396500000|2021-04-14 10:35:00|35085.44|35085.44|35091.31|35091.31|35091.31|35091.31|35085.44|35085.44|0
1618396800000|2021-04-14 10:40:00|35097.18|35097.18|35079.06|35079.06|35103.06|35103.06|35055.06|35055.06|0
1618397100000|2021-04-14 10:45:00|35086.29|35086.29|35067.06|35067.06|35086.29|35086.29|35067.06|35067.06|0
1618397400000|2021-04-14 10:50:00|35055.06|35055.06|35057.47|35057.47|35062.29|35062.29|35055.06|35055.06|0
1618397700000|2021-04-14 10:55:00|35045.47|35045.47|35092.16|35092.16|35092.16|35092.16|35045.47|35045.47|0
1618398000000|2021-04-14 11:00:00|35080.16|35080.16|35087.39|35087.39|35099.39|35099.39|35080.16|35080.16|0
1618398300000|2021-04-14 11:05:00|35099.39|35099.39|35087.39|35087.39|35099.39|35099.39|35087.39|35087.39|0
1618398600000|2021-04-14 11:10:00|35063.39|35063.39|35041.76|35041.76|35063.39|35063.39|35041.76|35041.76|0
1618398900000|2021-04-14 11:15:00|35053.75|35053.75|35059.63|35059.63|35059.63|35059.63|35053.75|35053.75|0
1618399200000|2021-04-14 11:20:00|35062.03|35062.03|35083.62|35083.62|35083.62|35083.62|35059.63|35059.63|0
1618399500000|2021-04-14 11:25:00|35088.44|35088.44|35087.24|35087.24|35088.44|35088.44|35063.24|35063.24|0
1618399800000|2021-04-14 11:30:00|35093.26|35093.26|35102.85|35102.85|35105.26|35105.26|35093.26|35093.26|0
1618400100000|2021-04-14 11:35:00|35100.44|35100.44|35107.57|35107.57|35107.57|35107.57|35083.58|35083.58|0
1618400400000|2021-04-14 11:40:00|35095.57|35095.57|35095.57|35095.57|35095.57|35095.57|35095.57|35095.57|0
1618400700000|2021-04-14 11:45:00|35083.58|35083.58|35088.39|35088.39|35088.39|35088.39|35083.58|35083.58|0
1618401000000|2021-04-14 11:50:00|35082.52|35082.52|35077.7|35077.7|35082.52|35082.52|35053.71|35053.71|0
1618401300000|2021-04-14 11:55:00|35080.11|35080.11|35036.94|35036.94|35084.93|35084.93|34988.94|34988.94|0
1618401600000|2021-04-14 12:00:00|35044.16|35044.16|35060.98|35060.98|35068.21|35068.21|35044.16|35044.16|0
1618401900000|2021-04-14 12:05:00|35036.98|35036.98|34999.63|34999.63|35042.86|35042.86|34987.64|34987.64|0
1618402200000|2021-04-14 12:10:00|35011.63|35011.63|35005.76|35005.76|35017.76|35017.76|35005.76|35005.76|0
1618402500000|2021-04-14 12:15:00|35000.94|35000.94|34976.95|34976.95|35000.94|35000.94|34976.95|34976.95|0
1618402800000|2021-04-14 12:20:00|34964.95|34964.95|34960.18|34960.18|34964.95|34964.95|34952.95|34952.95|0
1618403100000|2021-04-14 12:25:00|34936.18|34936.18|35012.99|35012.99|35012.99|35012.99|34924.18|34924.18|0
1618403400000|2021-04-14 12:30:00|35010.58|35010.58|34980.66|34980.66|35010.58|35010.58|34957.77|34957.77|0
1618404000000|2021-04-14 12:40:00|34983.07|34983.07|34994.82|34994.82|35006.81|35006.81|34983.07|34983.07|0
1618404300000|2021-04-14 12:45:00|35006.86|35006.86|34985.23|34985.23|35006.86|35006.86|34985.23|34985.23|0
1618404600000|2021-04-14 12:50:00|34973.23|34973.23|34985.23|34985.23|34985.23|34985.23|34949.23|34949.23|0
1618404900000|2021-04-14 12:55:00|34973.23|34973.23|34967.36|34967.36|34973.23|34973.23|34967.36|34967.36|0
1618405200000|2021-04-14 13:00:00|34979.35|34979.35|35018.81|35018.81|35021.22|35021.22|34979.35|34979.35|0
1618405500000|2021-04-14 13:05:00|35006.81|35006.81|35056.01|35056.01|35102.8|35102.8|35006.81|35006.81|0
1618405800000|2021-04-14 13:10:00|35061.88|35061.88|35072.42|35072.42|35072.42|35072.42|35060.68|35060.68|0
1618406100000|2021-04-14 13:15:00|35067.6|35067.6|35067.6|35067.6|35067.6|35067.6|35067.6|35067.6|0
1618406400000|2021-04-14 13:20:00|35066.4|35066.4|35065.2|35065.2|35077.19|35077.19|35053.2|35053.2|0
1618406700000|2021-04-14 13:25:00|35071.07|35071.07|35068.61|35068.61|35071.07|35071.07|35059.02|35059.02|0
1618407000000|2021-04-14 13:30:00|35056.61|35056.61|35065.2|35065.2|35065.2|35065.2|35041.15|35041.15|0
1618407300000|2021-04-14 13:35:00|35053.2|35053.2|35045.97|35045.97|35083.07|35083.07|35040.1|35040.1|0
1618407600000|2021-04-14 13:40:00|35057.97|35057.97|35058.22|35058.22|35058.22|35058.22|35046.22|35046.22|0
1618407900000|2021-04-14 13:45:00|35064.09|35064.09|35070.22|35070.22|35080.91|35080.91|35045.17|35045.17|0
1618408200000|2021-04-14 13:50:00|35076.09|35076.09|35073.68|35073.68|35076.09|35076.09|35067.81|35067.81|0
1618408500000|2021-04-14 13:55:00|35078.5|35078.5|35066.25|35066.25|35078.5|35078.5|35040.1|35040.1|0
1618408800000|2021-04-14 14:00:00|35054.25|35054.25|34967.85|34967.85|35066.25|35066.25|34948.67|34948.67|0
1618409100000|2021-04-14 14:05:00|34955.85|34955.85|35000.13|35000.13|35012.13|35012.13|34946.26|34946.26|0
1618409400000|2021-04-14 14:10:00|35012.13|35012.13|35047.07|35047.07|35047.07|35047.07|35012.13|35012.13|0
1618409700000|2021-04-14 14:15:00|35052.94|35052.94|35040.94|35040.94|35064.94|35064.94|35028.95|35028.95|0
1618410000000|2021-04-14 14:20:00|35045.76|35045.76|34978.75|34978.75|35045.76|35045.76|34978.75|34978.75|0
1618410300000|2021-04-14 14:25:00|34983.57|34983.57|35008.62|35008.62|35008.62|35008.62|34978.75|34978.75|0
1618410600000|2021-04-14 14:30:00|35006.21|35006.21|34984.62|34984.62|35015.85|35015.85|34984.62|34984.62|0
1618410900000|2021-04-14 14:35:00|34972.62|34972.62|35003.8|35003.8|35003.8|35003.8|34972.62|34972.62|0
1618411200000|2021-04-14 14:40:00|35023.07|35023.07|34996.67|34996.67|35023.07|35023.07|34996.67|34996.67|0
1618411500000|2021-04-14 14:45:00|35008.67|35008.67|35020.66|35020.66|35020.66|35020.66|34984.67|34984.67|0
1618411800000|2021-04-14 14:50:00|35032.66|35032.66|35176.64|35176.64|35195.82|35195.82|35032.66|35032.66|0
1618412100000|2021-04-14 14:55:00|35188.64|35188.64|35316.91|35316.91|35316.91|35316.91|35176.64|35176.64|0
1618412400000|2021-04-14 15:00:00|35328.91|35328.91|35255.77|35255.77|35376.9|35376.9|35255.77|35255.77|0
1618412700000|2021-04-14 15:05:00|35243.77|35243.77|35055.77|35055.77|35243.77|35243.77|35055.77|35055.77|0
1618413000000|2021-04-14 15:10:00|35067.76|35067.76|35098.99|35098.99|35115.76|35115.76|35067.76|35067.76|0
1618413300000|2021-04-14 15:15:00|35074.99|35074.99|35125.09|35125.09|35161.14|35161.14|35074.99|35074.99|0
1618413600000|2021-04-14 15:20:00|35137.09|35137.09|35095.18|35095.18|35137.09|35137.09|35095.18|35095.18|0
1618413900000|2021-04-14 15:25:00|35107.18|35107.18|35030.62|35030.62|35131.22|35131.22|35030.62|35030.62|0
1618470900000|2021-04-15 07:15:00|35007.82|35007.82|35020.97|35020.97|35020.97|35020.97|34995.82|34995.82|0
1618471200000|2021-04-15 07:20:00|35035.42|35035.42|35002.84|35002.84|35041.29|35041.29|35002.84|35002.84|0
1618471500000|2021-04-15 07:25:00|35014.84|35014.84|35038.84|35038.84|35038.84|35038.84|35002.84|35002.84|0
1618471800000|2021-04-15 07:30:00|35044.71|35044.71|35090.64|35090.64|35090.64|35090.64|35032.96|35032.96|0
1618472100000|2021-04-15 07:35:00|35102.64|35102.64|35107.32|35107.32|35160.32|35160.32|35102.64|35102.64|0
1618472400000|2021-04-15 07:40:00|35119.32|35119.32|35090.45|35090.45|35121.72|35121.72|35090.45|35090.45|0
1618472700000|2021-04-15 07:45:00|35096.32|35096.32|35041.1|35041.1|35096.32|35096.32|35041.1|35041.1|0
1618473000000|2021-04-15 07:50:00|35053.1|35053.1|35053.1|35053.1|35053.1|35053.1|35053.1|35053.1|0
1618473300000|2021-04-15 07:55:00|35058.97|35058.97|35125.09|35125.09|35125.09|35125.09|35053.1|35053.1|0
1618473600000|2021-04-15 08:00:00|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|0
1618473900000|2021-04-15 08:05:00|35101.1|35101.1|35113.09|35113.09|35113.09|35113.09|35101.1|35101.1|0
1618474200000|2021-04-15 08:10:00|35132.37|35132.37|35222.07|35222.07|35222.07|35222.07|35132.37|35132.37|0
1618474500000|2021-04-15 08:15:00|35210.07|35210.07|35234.37|35234.37|35240.24|35240.24|35204.2|35204.2|0
1618474800000|2021-04-15 08:20:00|35240.24|35240.24|35240.24|35240.24|35240.24|35240.24|35240.24|35240.24|0
1618475100000|2021-04-15 08:25:00|35228.24|35228.24|35228.24|35228.24|35228.24|35228.24|35228.24|35228.24|0
1618475400000|2021-04-15 08:30:00|35234.11|35234.11|35237.93|35237.93|35261.92|35261.92|35180.25|35180.25|0
1618475700000|2021-04-15 08:35:00|35225.93|35225.93|35243.54|35243.54|35243.54|35243.54|35189.93|35189.93|0
1618476000000|2021-04-15 08:40:00|35250.77|35250.77|35263.82|35263.82|35299.82|35299.82|35203.83|35203.83|0
1618476300000|2021-04-15 08:45:00|35261.41|35261.41|35225.32|35225.32|35261.41|35261.41|35225.32|35225.32|0
1618476600000|2021-04-15 08:50:00|35213.32|35213.32|35227.78|35227.78|35227.78|35227.78|35213.32|35213.32|0
1618476900000|2021-04-15 08:55:00|35239.78|35239.78|35233.56|35233.56|35245.65|35245.65|35221.56|35221.56|0
1618477200000|2021-04-15 09:00:00|35243.19|35243.19|35225.07|35225.07|35243.19|35243.19|35219.2|35219.2|0
1618477500000|2021-04-15 09:05:00|35237.07|35237.07|35248.55|35248.55|35260.55|35260.55|35225.07|35225.07|0
1618477800000|2021-04-15 09:10:00|35254.43|35254.43|35225.66|35225.66|35261.65|35261.65|35225.66|35225.66|0
1618478100000|2021-04-15 09:15:00|35237.66|35237.66|35231.53|35231.53|35255.53|35255.53|35231.53|35231.53|0
1618478400000|2021-04-15 09:20:00|35219.53|35219.53|35219.53|35219.53|35219.53|35219.53|35219.53|35219.53|0
1618478700000|2021-04-15 09:25:00|35183.54|35183.54|35197.99|35197.99|35197.99|35197.99|35183.54|35183.54|0
1618479000000|2021-04-15 09:30:00|35200.4|35200.4|35200.4|35200.4|35200.4|35200.4|35200.4|35200.4|0
1618479300000|2021-04-15 09:35:00|35202.81|35202.81|35196.89|35196.89|35224.14|35224.14|35196.89|35196.89|0
1618479600000|2021-04-15 09:40:00|35191.02|35191.02|35179.02|35179.02|35191.02|35191.02|35167.02|35167.02|0
1618479900000|2021-04-15 09:45:00|35184.89|35184.89|35184.89|35184.89|35184.89|35184.89|35184.89|35184.89|0
1618480200000|2021-04-15 09:50:00|35172.89|35172.89|35192.12|35192.12|35192.12|35192.12|35172.89|35172.89|0
1618480500000|2021-04-15 09:55:00|35196.94|35196.94|35197.99|35197.99|35202.81|35202.81|35196.94|35196.94|0
1618480800000|2021-04-15 10:00:00|35209.74|35209.74|35200.4|35200.4|35209.74|35209.74|35200.4|35200.4|0
1618481100000|2021-04-15 10:05:00|35194.53|35194.53|35194.53|35194.53|35200.4|35200.4|35194.53|35194.53|0
1618481400000|2021-04-15 10:10:00|35201.76|35201.76|35189.76|35189.76|35201.76|35201.76|35189.76|35189.76|0
1618481700000|2021-04-15 10:15:00|35183.89|35183.89|35183.89|35183.89|35183.89|35183.89|35183.89|35183.89|0
1618482000000|2021-04-15 10:20:00|35207.88|35207.88|35223.65|35223.65|35241.52|35241.52|35207.88|35207.88|0
1618482300000|2021-04-15 10:25:00|35235.39|35235.39|35241.26|35241.26|35241.26|35241.26|35235.39|35235.39|0
1618482600000|2021-04-15 10:30:00|35265.26|35265.26|35253.26|35253.26|35265.26|35265.26|35253.26|35253.26|0
1618482900000|2021-04-15 10:35:00|35241.26|35241.26|35241.26|35241.26|35241.26|35241.26|35241.26|35241.26|0
1618483200000|2021-04-15 10:40:00|35229.26|35229.26|35193.01|35193.01|35229.26|35229.26|35193.01|35193.01|0
1618483500000|2021-04-15 10:45:00|35181.01|35181.01|35210.88|35210.88|35210.88|35210.88|35162.89|35162.89|0
1618483800000|2021-04-15 10:50:00|35198.89|35198.89|35126.89|35126.89|35198.89|35198.89|35126.89|35126.89|0
1618484100000|2021-04-15 10:55:00|35150.89|35150.89|35136.74|35136.74|35157.02|35157.02|35136.74|35136.74|0
1618484400000|2021-04-15 11:00:00|35130.87|35130.87|35126.1|35126.1|35138.09|35138.09|35126.1|35126.1|0
1618484700000|2021-04-15 11:05:00|35114.1|35114.1|35116.51|35116.51|35116.51|35116.51|35094.87|35094.87|0
1618485000000|2021-04-15 11:10:00|35092.51|35092.51|35056.51|35056.51|35092.51|35092.51|35056.51|35056.51|0
1618485300000|2021-04-15 11:15:00|35066.15|35066.15|35061.13|35061.13|35070.97|35070.97|35046.97|35046.97|0
1618485600000|2021-04-15 11:20:00|35053.9|35053.9|34991.45|34991.45|35053.9|35053.9|34991.45|34991.45|0
1618485900000|2021-04-15 11:25:00|34979.45|34979.45|34996.57|34996.57|34996.57|34996.57|34967.45|34967.45|0
1618486200000|2021-04-15 11:30:00|35027.89|35027.89|35015.89|35015.89|35027.89|35027.89|35015.89|35015.89|0
1618486500000|2021-04-15 11:35:00|35021.76|35021.76|34992.85|34992.85|35024.17|35024.17|34992.85|34992.85|0
1618486800000|2021-04-15 11:40:00|35016.85|35016.85|34950.99|34950.99|35028.85|35028.85|34914.99|34914.99|0
1618487100000|2021-04-15 11:45:00|34956.86|34956.86|34944.86|34944.86|34968.9|34968.9|34932.86|34932.86|0
1618487400000|2021-04-15 11:50:00|34938.99|34938.99|34938.99|34938.99|34948.62|34948.62|34938.99|34938.99|0
1618487700000|2021-04-15 11:55:00|34914.99|34914.99|34902.99|34902.99|34950.99|34950.99|34902.99|34902.99|0
1618488000000|2021-04-15 12:00:00|34926.99|34926.99|34926.99|34926.99|34950.99|34950.99|34897.12|34897.12|0
1618488300000|2021-04-15 12:05:00|34936.63|34936.63|34890.99|34890.99|34936.63|34936.63|34890.99|34890.99|0
1618488600000|2021-04-15 12:10:00|34867|34867|34867.51|34867.51|34927.24|34927.24|34855.51|34855.51|0
1618488900000|2021-04-15 12:15:00|34879.5|34879.5|34908.07|34908.07|34908.07|34908.07|34867.51|34867.51|0
1618489200000|2021-04-15 12:20:00|34896.07|34896.07|34869.66|34869.66|34908.07|34908.07|34869.66|34869.66|0
1618489500000|2021-04-15 12:25:00|34875.53|34875.53|35082.71|35082.71|35082.71|35082.71|34875.53|34875.53|0
1618489800000|2021-04-15 12:30:00|35070.71|35070.71|35004.6|35004.6|35070.71|35070.71|34974.73|34974.73|0
1618490100000|2021-04-15 12:35:00|35016.59|35016.59|34995.01|34995.01|35016.59|35016.59|34956.6|34956.6|0
1618490400000|2021-04-15 12:40:00|35000.88|35000.88|34988.88|34988.88|35036.87|35036.87|34988.88|34988.88|0
1618490700000|2021-04-15 12:45:00|35000.88|35000.88|34974.57|34974.57|35024.62|35024.62|34952.63|34952.63|0
1618491000000|2021-04-15 12:50:00|34998.56|34998.56|35010.56|35010.56|35010.56|35010.56|34986.57|34986.57|0
1618491300000|2021-04-15 12:55:00|35022.56|35022.56|35058.56|35058.56|35058.56|35058.56|35022.56|35022.56|0
1618491600000|2021-04-15 13:00:00|35046.56|35046.56|35058.56|35058.56|35058.56|35058.56|35034.56|35034.56|0
1618491900000|2021-04-15 13:05:00|35070.55|35070.55|35064.68|35064.68|35094.55|35094.55|35064.68|35064.68|0
1618492200000|2021-04-15 13:10:00|35076.68|35076.68|35028.69|35028.69|35076.68|35076.68|35028.69|35028.69|0
1618492500000|2021-04-15 13:15:00|35057.6|35057.6|35088.87|35088.87|35088.87|35088.87|35057.6|35057.6|0
1618492800000|2021-04-15 13:20:00|35076.87|35076.87|35059|35059|35076.87|35076.87|35059|35059|0
1618493100000|2021-04-15 13:25:00|35047|35047|35071|35071|35071|35071|35047|35047|0
1618493400000|2021-04-15 13:30:00|35059|35059|35011.26|35011.26|35059|35059|34999.26|34999.26|0
1618493700000|2021-04-15 13:35:00|34999.26|34999.26|35068.89|35068.89|35068.89|35068.89|34999.26|34999.26|0
1618494000000|2021-04-15 13:40:00|35076.12|35076.12|35057.15|35057.15|35088.12|35088.12|35057.15|35057.15|0
1618494300000|2021-04-15 13:45:00|35052.33|35052.33|34965.93|34965.93|35061.92|35061.92|34965.93|34965.93|0
1618494600000|2021-04-15 13:50:00|34963.52|34963.52|34951.48|34951.48|34963.52|34963.52|34951.48|34951.48|0
1618494900000|2021-04-15 13:55:00|34963.48|34963.48|34998.42|34998.42|35011.21|35011.21|34963.48|34963.48|0
1618495200000|2021-04-15 14:00:00|34996.01|34996.01|34978.39|34978.39|35000.83|35000.83|34954.4|34954.4|0
1618495500000|2021-04-15 14:05:00|34972.52|34972.52|35015.7|35015.7|35015.7|35015.7|34955.7|34955.7|0
1618495800000|2021-04-15 14:10:00|35018.11|35018.11|35014.64|35014.64|35044.51|35044.51|35002.64|35002.64|0
1618496100000|2021-04-15 14:15:00|35026.64|35026.64|35071.43|35071.43|35071.43|35071.43|35014.64|35014.64|0
1618496400000|2021-04-15 14:20:00|35083.43|35083.43|35139.45|35139.45|35139.45|35139.45|35081.02|35081.02|0
1618496700000|2021-04-15 14:25:00|35151.44|35151.44|35163.44|35163.44|35163.44|35163.44|35132.22|35132.22|0
1618497000000|2021-04-15 14:30:00|35151.44|35151.44|35110.63|35110.63|35151.44|35151.44|35110.63|35110.63|0
1618497300000|2021-04-15 14:35:00|35117.86|35117.86|35101.04|35101.04|35117.86|35117.86|35093.81|35093.81|0
1618497600000|2021-04-15 14:40:00|35113.04|35113.04|35101.04|35101.04|35113.04|35113.04|35101.04|35101.04|0
1618497900000|2021-04-15 14:45:00|35113.04|35113.04|35099.99|35099.99|35115.45|35115.45|35099.99|35099.99|0
1618498200000|2021-04-15 14:50:00|35111.99|35111.99|35114.4|35114.4|35114.4|35114.4|35099.99|35099.99|0
1618498500000|2021-04-15 14:55:00|35120.27|35120.27|35096.22|35096.22|35129.86|35129.86|35091.4|35091.4|0
1618498800000|2021-04-15 15:00:00|35108.22|35108.22|35146.58|35146.58|35156.21|35156.21|35108.22|35108.22|0
1618499100000|2021-04-15 15:05:00|35134.58|35134.58|35121.48|35121.48|35134.58|35134.58|35121.48|35121.48|0
1618499700000|2021-04-15 15:15:00|35145.48|35145.48|35186.29|35186.29|35186.29|35186.29|35145.48|35145.48|0
1618500000000|2021-04-15 15:20:00|35174.25|35174.25|35142.97|35142.97|35176.65|35176.65|35130.98|35130.98|0
1618500300000|2021-04-15 15:25:00|35130.98|35130.98|35193.26|35193.26|35193.26|35193.26|35116.57|35116.57|0
1618557300000|2021-04-16 07:15:00|35291.87|35291.87|35253.46|35253.46|35303.87|35303.87|35253.46|35253.46|0
1618557600000|2021-04-16 07:20:00|35265.46|35265.46|35203.11|35203.11|35265.46|35265.46|35193.47|35193.47|0
1618557900000|2021-04-16 07:25:00|35215.11|35215.11|35191.11|35191.11|35215.11|35215.11|35167.11|35167.11|0
1618558200000|2021-04-16 07:30:00|35179.11|35179.11|35198.43|35198.43|35198.43|35198.43|35174.34|35174.34|0
1618558500000|2021-04-16 07:35:00|35188.79|35188.79|35169.52|35169.52|35193.52|35193.52|35169.52|35169.52|0
1618558800000|2021-04-16 07:40:00|35157.52|35157.52|35133.53|35133.53|35157.52|35157.52|35133.53|35133.53|0
1618559100000|2021-04-16 07:45:00|35121.53|35121.53|35080.67|35080.67|35121.53|35121.53|35080.67|35080.67|0
1618559400000|2021-04-16 07:50:00|35068.67|35068.67|35068.67|35068.67|35068.67|35068.67|35068.67|35068.67|0
1618559700000|2021-04-16 07:55:00|35078.31|35078.31|35126.3|35126.3|35138.3|35138.3|35078.31|35078.31|0
1618560000000|2021-04-16 08:00:00|35114.3|35114.3|35126.3|35126.3|35138.3|35138.3|35114.3|35114.3|0
1618560300000|2021-04-16 08:05:00|35120.43|35120.43|35120.43|35120.43|35120.43|35120.43|35120.43|35120.43|0
1618560600000|2021-04-16 08:10:00|35137.29|35137.29|35126.6|35126.6|35139.7|35139.7|35126.6|35126.6|0
1618560900000|2021-04-16 08:15:00|35150.6|35150.6|35135.44|35135.44|35165.05|35165.05|35135.44|35135.44|0
1618561200000|2021-04-16 08:20:00|35123.44|35123.44|35123.19|35123.19|35123.44|35123.44|35111.44|35111.44|0
1618561500000|2021-04-16 08:25:00|35147.18|35147.18|35135.18|35135.18|35147.18|35147.18|35135.18|35135.18|0
1618561800000|2021-04-16 08:30:00|35123.19|35123.19|35123.19|35123.19|35123.19|35123.19|35123.19|35123.19|0
1618562100000|2021-04-16 08:35:00|35111.19|35111.19|35099.19|35099.19|35123.19|35123.19|35099.19|35099.19|0
1618562400000|2021-04-16 08:40:00|35111.19|35111.19|35173.78|35173.78|35192.96|35192.96|35111.19|35111.19|0
1618562700000|2021-04-16 08:45:00|35164.14|35164.14|35144.92|35144.92|35164.14|35164.14|35123.23|35123.23|0
1618563000000|2021-04-16 08:50:00|35156.91|35156.91|35144.92|35144.92|35156.91|35156.91|35132.92|35132.92|0
1618563300000|2021-04-16 08:55:00|35161.78|35161.78|35149.78|35149.78|35173.78|35173.78|35149.78|35149.78|0
1618563600000|2021-04-16 09:00:00|35125.78|35125.78|35167.65|35167.65|35167.65|35167.65|35101.79|35101.79|0
1618563900000|2021-04-16 09:05:00|35186.92|35186.92|35227.74|35227.74|35234.92|35234.92|35174.93|35174.93|0
1618564200000|2021-04-16 09:10:00|35232.56|35232.56|35290.82|35290.82|35290.82|35290.82|35232.56|35232.56|0
1618564500000|2021-04-16 09:15:00|35326.82|35326.82|35139.19|35139.19|35370.14|35370.14|35112.74|35112.74|0
1618564800000|2021-04-16 09:20:00|35091.2|35091.2|35092.51|35092.51|35109.32|35109.32|35055.2|35055.2|0
1618565100000|2021-04-16 09:25:00|35094.91|35094.91|35239.13|35239.13|35239.13|35239.13|35094.91|35094.91|0
1618565400000|2021-04-16 09:30:00|35227.13|35227.13|35210.62|35210.62|35258.71|35258.71|35203.39|35203.39|0
1618566000000|2021-04-16 09:40:00|35213.03|35213.03|35230.9|35230.9|35242.64|35242.64|35213.03|35213.03|0
1618566300000|2021-04-16 09:45:00|35218.9|35218.9|35254.9|35254.9|35254.9|35254.9|35218.9|35218.9|0
1618566600000|2021-04-16 09:50:00|35271.76|35271.76|35280.25|35280.25|35334.3|35334.3|35256.25|35256.25|0
1618566900000|2021-04-16 09:55:00|35292.29|35292.29|35287.52|35287.52|35316.29|35316.29|35244.25|35244.25|0
1618567200000|2021-04-16 10:00:00|35275.52|35275.52|35228.49|35228.49|35275.52|35275.52|35228.49|35228.49|0
1618567500000|2021-04-16 10:05:00|35242.94|35242.94|35218.95|35218.95|35242.94|35242.94|35218.95|35218.95|0
1618567800000|2021-04-16 10:10:00|35206.95|35206.95|35209.41|35209.41|35219.04|35219.04|35182.95|35182.95|0
1618568100000|2021-04-16 10:15:00|35221.45|35221.45|35211.77|35211.77|35221.45|35221.45|35199.77|35199.77|0
1618568400000|2021-04-16 10:20:00|35223.77|35223.77|35151.78|35151.78|35223.77|35223.77|35127.78|35127.78|0
1618568700000|2021-04-16 10:25:00|35139.78|35139.78|35175.87|35175.87|35175.87|35175.87|35139.78|35139.78|0
1618569000000|2021-04-16 10:30:00|35187.86|35187.86|35211.86|35211.86|35211.86|35211.86|35187.86|35187.86|0
1618569300000|2021-04-16 10:35:00|35223.91|35223.91|35178.23|35178.23|35238.36|35238.36|35178.23|35178.23|0
1618569600000|2021-04-16 10:40:00|35175.82|35175.82|35187.82|35187.82|35235.81|35235.81|35175.82|35175.82|0
1618569900000|2021-04-16 10:45:00|35199.56|35199.56|35187.86|35187.86|35211.61|35211.61|35187.56|35187.56|0
1618570200000|2021-04-16 10:50:00|35193.74|35193.74|35179.38|35179.38|35193.74|35193.74|35179.38|35179.38|0
1618570500000|2021-04-16 10:55:00|35191.12|35191.12|35188.71|35188.71|35212.8|35212.8|35188.71|35188.71|0
1618570800000|2021-04-16 11:00:00|35174.26|35174.26|35162.16|35162.16|35183.85|35183.85|35162.16|35162.16|0
1618571100000|2021-04-16 11:05:00|35168.03|35168.03|35192.03|35192.03|35192.03|35192.03|35168.03|35168.03|0
1618571400000|2021-04-16 11:10:00|35180.03|35180.03|35194.49|35194.49|35194.49|35194.49|35174.16|35174.16|0
1618571700000|2021-04-16 11:15:00|35206.49|35206.49|35187.52|35187.52|35218.48|35218.48|35187.52|35187.52|0
1618572000000|2021-04-16 11:20:00|35182.7|35182.7|35182.7|35182.7|35182.7|35182.7|35182.7|35182.7|0
1618572300000|2021-04-16 11:25:00|35185.11|35185.11|35188.87|35188.87|35194.74|35194.74|35185.11|35185.11|0
1618572600000|2021-04-16 11:30:00|35200.87|35200.87|35191.28|35191.28|35215.58|35215.58|35179.54|35179.54|0
1618572900000|2021-04-16 11:35:00|35203.28|35203.28|35203.28|35203.28|35203.28|35203.28|35203.28|35203.28|0
1618573200000|2021-04-16 11:40:00|35200.87|35200.87|35225.97|35225.97|35225.97|35225.97|35200.87|35200.87|0
1618573500000|2021-04-16 11:45:00|35213.97|35213.97|35204.33|35204.33|35213.97|35213.97|35204.33|35204.33|0
1618574100000|2021-04-16 11:55:00|35192.33|35192.33|35180.34|35180.34|35192.33|35192.33|35168.34|35168.34|0
1618574400000|2021-04-16 12:00:00|35168.34|35168.34|35174.46|35174.46|35189.97|35189.97|35168.34|35168.34|0
1618574700000|2021-04-16 12:05:00|35180.34|35180.34|35175.56|35175.56|35180.34|35180.34|35156.34|35156.34|0
1618575000000|2021-04-16 12:10:00|35182.79|35182.79|35185.2|35185.2|35185.2|35185.2|35182.79|35182.79|0
1618575600000|2021-04-16 12:20:00|35197.2|35197.2|35197.2|35197.2|35197.2|35197.2|35173.2|35173.2|0
1618575900000|2021-04-16 12:25:00|35204.43|35204.43|35211.61|35211.61|35216.43|35216.43|35204.43|35204.43|0
1618576200000|2021-04-16 12:30:00|35217.48|35217.48|35193.48|35193.48|35229.48|35229.48|35193.48|35193.48|0
1618576500000|2021-04-16 12:35:00|35181.48|35181.48|35181.48|35181.48|35181.48|35181.48|35181.48|35181.48|0
1618576800000|2021-04-16 12:40:00|35169.48|35169.48|35172.95|35172.95|35175.36|35175.36|35163.61|35163.61|0
1618577100000|2021-04-16 12:45:00|35160.95|35160.95|35172.95|35172.95|35172.95|35172.95|35160.95|35160.95|0
1618577400000|2021-04-16 12:50:00|35184.95|35184.95|35155.59|35155.59|35192.17|35192.17|35155.59|35155.59|0
1618578000000|2021-04-16 13:00:00|35167.59|35167.59|35172.4|35172.4|35179.58|35179.58|35167.59|35167.59|0
1618578600000|2021-04-16 13:10:00|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|0
1618579200000|2021-04-16 13:20:00|35166.28|35166.28|35184.15|35184.15|35184.15|35184.15|35154.28|35154.28|0
1618579500000|2021-04-16 13:25:00|35181.74|35181.74|35173.41|35173.41|35181.74|35181.74|35161.41|35161.41|0
1618579800000|2021-04-16 13:30:00|35179.28|35179.28|35179.33|35179.33|35184.1|35184.1|35172.1|35172.1|0
1618580100000|2021-04-16 13:35:00|35188.97|35188.97|35158.04|35158.04|35191.37|35191.37|35150.82|35150.82|0
1618580400000|2021-04-16 13:40:00|35163.92|35163.92|35199.91|35199.91|35199.91|35199.91|35163.92|35163.92|0
1618580700000|2021-04-16 13:45:00|35211.91|35211.91|35190.23|35190.23|35221.55|35221.55|35190.23|35190.23|0
1618581000000|2021-04-16 13:50:00|35202.23|35202.23|35244.35|35244.35|35244.35|35244.35|35196.35|35196.35|0
1618581300000|2021-04-16 13:55:00|35256.35|35256.35|35232.4|35232.4|35280.39|35280.39|35232.4|35232.4|0
1618581600000|2021-04-16 14:00:00|35220.4|35220.4|35214.53|35214.53|35234.81|35234.81|35210.81|35210.81|0
1618581900000|2021-04-16 14:05:00|35220.4|35220.4|35201.22|35201.22|35225.22|35225.22|35201.22|35201.22|0
1618582200000|2021-04-16 14:10:00|35225.22|35225.22|35262.36|35262.36|35274.36|35274.36|35225.22|35225.22|0
1618582500000|2021-04-16 14:15:00|35256.49|35256.49|35213.17|35213.17|35256.49|35256.49|35213.17|35213.17|0
1618582800000|2021-04-16 14:20:00|35224.91|35224.91|35280.13|35280.13|35280.13|35280.13|35224.91|35224.91|0
1618583100000|2021-04-16 14:25:00|35282.54|35282.54|35244.14|35244.14|35316.13|35316.13|35244.14|35244.14|0
1618583400000|2021-04-16 14:30:00|35256.14|35256.14|35282.54|35282.54|35316.13|35316.13|35256.14|35256.14|0
1618583700000|2021-04-16 14:35:00|35280.13|35280.13|35213.12|35213.12|35280.13|35280.13|35213.12|35213.12|0
1618584000000|2021-04-16 14:40:00|35224.87|35224.87|35236.86|35236.86|35236.86|35236.86|35200.87|35200.87|0
1618584300000|2021-04-16 14:45:00|35248.86|35248.86|35260.86|35260.86|35260.86|35260.86|35248.86|35248.86|0
1618584600000|2021-04-16 14:50:00|35248.86|35248.86|35215.28|35215.28|35248.86|35248.86|35201.12|35201.12|0
1618584900000|2021-04-16 14:55:00|35209.41|35209.41|35212.87|35212.87|35212.87|35212.87|35197.41|35197.41|0
1618585200000|2021-04-16 15:00:00|35201.12|35201.12|35189.13|35189.13|35224.87|35224.87|35189.13|35189.13|0
1618585500000|2021-04-16 15:05:00|35177.13|35177.13|35188.87|35188.87|35200.87|35200.87|35164.87|35164.87|0
1618585800000|2021-04-16 15:10:00|35200.87|35200.87|35195|35195|35212.87|35212.87|35183|35183|0
1618586100000|2021-04-16 15:15:00|35207|35207|35193.94|35193.94|35220.4|35220.4|35193.94|35193.94|0
1618586400000|2021-04-16 15:20:00|35205.94|35205.94|35201.17|35201.17|35219.04|35219.04|35193.94|35193.94|0
1618586700000|2021-04-16 15:25:00|35213.17|35213.17|35204.94|35204.94|35233.45|35233.45|35180.94|35180.94|0
1618816500000|2021-04-19 07:15:00|35050.18|35050.18|35076.59|35076.59|35076.59|35076.59|34980.86|34980.86|0
1618816800000|2021-04-19 07:20:00|35064.59|35064.59|35109.97|35109.97|35124.38|35124.38|35028.6|35028.6|0
1618817100000|2021-04-19 07:25:00|35145.96|35145.96|35126.99|35126.99|35157.96|35157.96|35104.61|35104.61|0
1618817400000|2021-04-19 07:30:00|35138.99|35138.99|35170.26|35170.26|35170.26|35170.26|35138.99|35138.99|0
1618817700000|2021-04-19 07:35:00|35163.04|35163.04|35199.03|35199.03|35199.03|35199.03|35163.04|35163.04|0
1618818000000|2021-04-19 07:40:00|35211.03|35211.03|35289.74|35289.74|35289.74|35289.74|35211.03|35211.03|0
1618818300000|2021-04-19 07:45:00|35301.74|35301.74|35343.6|35343.6|35343.6|35343.6|35296.92|35296.92|0
1618818600000|2021-04-19 07:50:00|35355.6|35355.6|35305.2|35305.2|35355.6|35355.6|35305.2|35305.2|0
1618818900000|2021-04-19 07:55:00|35299.33|35299.33|35280.36|35280.36|35299.58|35299.58|35280.36|35280.36|0
1618819200000|2021-04-19 08:00:00|35292.35|35292.35|35298.23|35298.23|35304.35|35304.35|35286.23|35286.23|0
1618819500000|2021-04-19 08:05:00|35310.22|35310.22|35298.23|35298.23|35334.22|35334.22|35298.23|35298.23|0
1618819800000|2021-04-19 08:10:00|35274.23|35274.23|35307.86|35307.86|35319.86|35319.86|35262.23|35262.23|0
1618820100000|2021-04-19 08:15:00|35283.87|35283.87|35250.02|35250.02|35283.87|35283.87|35226.28|35226.28|0
1618820400000|2021-04-19 08:20:00|35238.03|35238.03|35192.49|35192.49|35238.03|35238.03|35192.49|35192.49|0
1618820700000|2021-04-19 08:25:00|35180.49|35180.49|35216.49|35216.49|35216.49|35216.49|35168.49|35168.49|0
1618821000000|2021-04-19 08:30:00|35240.48|35240.48|35223.76|35223.76|35259.76|35259.76|35223.76|35223.76|0
1618821600000|2021-04-19 08:40:00|35235.76|35235.76|35202.17|35202.17|35235.76|35235.76|35199.76|35199.76|0
1618821900000|2021-04-19 08:45:00|35214.17|35214.17|35214.17|35214.17|35214.17|35214.17|35214.17|35214.17|0
1618822200000|2021-04-19 08:50:00|35226.17|35226.17|35218.94|35218.94|35238.17|35238.17|35216.53|35216.53|0
1618822500000|2021-04-19 08:55:00|35230.94|35230.94|35194.95|35194.95|35230.94|35230.94|35194.95|35194.95|0
1618822800000|2021-04-19 09:00:00|35200.82|35200.82|35200.82|35200.82|35200.82|35200.82|35200.82|35200.82|0
1618823100000|2021-04-19 09:05:00|35196|35196|35138.93|35138.93|35198.41|35198.41|35138.93|35138.93|0
1618823400000|2021-04-19 09:10:00|35150.92|35150.92|35143.65|35143.65|35162.92|35162.92|35143.65|35143.65|0
1618823700000|2021-04-19 09:15:00|35155.65|35155.65|35170.1|35170.1|35170.1|35170.1|35155.65|35155.65|0
1618824000000|2021-04-19 09:20:00|35174.92|35174.92|35188.32|35188.32|35191.79|35191.79|35174.92|35174.92|0
1618824300000|2021-04-19 09:25:00|35176.32|35176.32|35164.33|35164.33|35176.32|35176.32|35164.33|35164.33|0
1618824600000|2021-04-19 09:30:00|35176.32|35176.32|35176.32|35176.32|35188.32|35188.32|35176.32|35176.32|0
1618824900000|2021-04-19 09:35:00|35194.39|35194.39|35182.35|35182.35|35194.39|35194.39|35182.35|35182.35|0
1618825200000|2021-04-19 09:40:00|35170.35|35170.35|35135.51|35135.51|35170.35|35170.35|35134.35|35134.35|0
1618825500000|2021-04-19 09:45:00|35159.51|35159.51|35189.12|35189.12|35189.12|35189.12|35159.51|35159.51|0
1618825800000|2021-04-19 09:50:00|35177.12|35177.12|35167.53|35167.53|35177.12|35177.12|35153.13|35153.13|0
1618826100000|2021-04-19 09:55:00|35169.94|35169.94|35205.99|35205.99|35205.99|35205.99|35169.94|35169.94|0
1618826400000|2021-04-19 10:00:00|35217.98|35217.98|35229.98|35229.98|35229.98|35229.98|35217.98|35217.98|0
1618826700000|2021-04-19 10:05:00|35241.98|35241.98|35277.98|35277.98|35277.98|35277.98|35241.98|35241.98|0
1618827000000|2021-04-19 10:10:00|35265.98|35265.98|35265.98|35265.98|35265.98|35265.98|35253.98|35253.98|0
1618827300000|2021-04-19 10:15:00|35241.98|35241.98|35235.96|35235.96|35241.98|35241.98|35235.96|35235.96|0
1618827600000|2021-04-19 10:20:00|35223.96|35223.96|35235.96|35235.96|35235.96|35235.96|35223.96|35223.96|0
1618827900000|2021-04-19 10:25:00|35248|35248|35241.98|35241.98|35248|35248|35241.98|35241.98|0
1618828200000|2021-04-19 10:30:00|35217.98|35217.98|35217.98|35217.98|35217.98|35217.98|35217.98|35217.98|0
1618828500000|2021-04-19 10:35:00|35230.03|35230.03|35193.99|35193.99|35230.03|35230.03|35193.99|35193.99|0
1618828800000|2021-04-19 10:40:00|35205.99|35205.99|35193.99|35193.99|35205.99|35205.99|35193.99|35193.99|0
1618829100000|2021-04-19 10:45:00|35199.86|35199.86|35200.26|35200.26|35205.88|35205.88|35182.39|35182.39|0
1618829400000|2021-04-19 10:50:00|35218.33|35218.33|35236.4|35236.4|35236.4|35236.4|35218.33|35218.33|0
1618829700000|2021-04-19 10:55:00|35242.42|35242.42|35272.04|35272.04|35272.04|35272.04|35242.42|35242.42|0
1618830000000|2021-04-19 11:00:00|35260.04|35260.04|35224.1|35224.1|35266.11|35266.11|35200.1|35200.1|0
1618830300000|2021-04-19 11:05:00|35236.15|35236.15|35260.14|35260.14|35260.14|35260.14|35236.15|35236.15|0
1618830600000|2021-04-19 11:10:00|35266.17|35266.17|35266.17|35266.17|35266.17|35266.17|35266.17|35266.17|0
1618830900000|2021-04-19 11:15:00|35260.14|35260.14|35242.17|35242.17|35266.17|35266.17|35242.17|35242.17|0
1618831200000|2021-04-19 11:20:00|35254.17|35254.17|35236.15|35236.15|35254.17|35254.17|35236.15|35236.15|0
1618831500000|2021-04-19 11:25:00|35230.12|35230.12|35212.41|35212.41|35230.12|35230.12|35206.38|35206.38|0
1618831800000|2021-04-19 11:30:00|35200.41|35200.41|35218.28|35218.28|35230.28|35230.28|35200.41|35200.41|0
1618832100000|2021-04-19 11:35:00|35206.28|35206.28|35206.28|35206.28|35206.28|35206.28|35206.28|35206.28|0
1618832400000|2021-04-19 11:40:00|35212.3|35212.3|35212.3|35212.3|35212.3|35212.3|35212.3|35212.3|0
1618832700000|2021-04-19 11:45:00|35200.3|35200.3|35200.26|35200.26|35224.25|35224.25|35188.26|35188.26|0
1618833000000|2021-04-19 11:50:00|35212.25|35212.25|35224.25|35224.25|35224.25|35224.25|35212.25|35212.25|0
1618833300000|2021-04-19 11:55:00|35218.23|35218.23|35206.08|35206.08|35236.1|35236.1|35206.08|35206.08|0
1618833600000|2021-04-19 12:00:00|35194.08|35194.08|35182.08|35182.08|35194.08|35194.08|35182.08|35182.08|0
1618833900000|2021-04-19 12:05:00|35176.06|35176.06|35152.06|35152.06|35176.06|35176.06|35152.06|35152.06|0
1618834200000|2021-04-19 12:10:00|35164.06|35164.06|35152.02|35152.02|35164.06|35164.06|35140.02|35140.02|0
1618834500000|2021-04-19 12:15:00|35140.02|35140.02|35116.23|35116.23|35140.02|35140.02|35116.23|35116.23|0
1618834800000|2021-04-19 12:20:00|35105.39|35105.39|35105.39|35105.39|35105.39|35105.39|35105.39|35105.39|0
1618835100000|2021-04-19 12:25:00|35110.21|35110.21|35105.34|35105.34|35129.38|35129.38|35093.34|35093.34|0
1618835400000|2021-04-19 12:30:00|35093.34|35093.34|35082.95|35082.95|35105.09|35105.09|35082.95|35082.95|0
1618835700000|2021-04-19 12:35:00|35094.95|35094.95|35094.95|35094.95|35094.95|35094.95|35094.95|35094.95|0
1618836000000|2021-04-19 12:40:00|35078.09|35078.09|35087.68|35087.68|35090.09|35090.09|35078.09|35078.09|0
1618836300000|2021-04-19 12:45:00|35075.68|35075.68|35033.56|35033.56|35075.68|35075.68|35021.56|35021.56|0
1618836600000|2021-04-19 12:50:00|35026.33|35026.33|35050.33|35050.33|35050.33|35050.33|35026.33|35026.33|0
1618836900000|2021-04-19 12:55:00|35062.32|35062.32|35031.1|35031.1|35062.32|35062.32|35031.1|35031.1|0
1618837200000|2021-04-19 13:00:00|35055.1|35055.1|35055.1|35055.1|35067.1|35067.1|35055.1|35055.1|0
1618837500000|2021-04-19 13:05:00|35049.23|35049.23|35049.23|35049.23|35049.23|35049.23|35007.61|35007.61|0
1618837800000|2021-04-19 13:10:00|35037.23|35037.23|35073.22|35073.22|35073.22|35073.22|35025.23|35025.23|0
1618838100000|2021-04-19 13:15:00|35085.22|35085.22|35085.22|35085.22|35097.22|35097.22|35085.22|35085.22|0
1618838400000|2021-04-19 13:20:00|35091.09|35091.09|35091.09|35091.09|35103.09|35103.09|35091.09|35091.09|0
1618838700000|2021-04-19 13:25:00|35103.09|35103.09|35079.09|35079.09|35103.09|35103.09|35055.1|35055.1|0
1618839000000|2021-04-19 13:30:00|35071.87|35071.87|35048.12|35048.12|35071.87|35071.87|35048.12|35048.12|0
1618839300000|2021-04-19 13:35:00|35060.12|35060.12|35120.16|35120.16|35130.85|35130.85|35060.12|35060.12|0
1618839600000|2021-04-19 13:40:00|35108.16|35108.16|35042.09|35042.09|35108.16|35108.16|35042.09|35042.09|0
1618839900000|2021-04-19 13:45:00|35054.09|35054.09|35117.55|35117.55|35117.55|35117.55|35054.09|35054.09|0
1618840200000|2021-04-19 13:50:00|35103.09|35103.09|35093.55|35093.55|35112.73|35112.73|35069.51|35069.51|0
1618840500000|2021-04-19 13:55:00|35105.55|35105.55|35086.37|35086.37|35119.96|35119.96|35076.73|35076.73|0
1618840800000|2021-04-19 14:00:00|35098.37|35098.37|35037.53|35037.53|35098.37|35098.37|35037.53|35037.53|0
1618841100000|2021-04-19 14:05:00|35032.71|35032.71|34995.62|34995.62|35032.71|35032.71|34985.98|34985.98|0
1618841400000|2021-04-19 14:10:00|34989.74|34989.74|34953.96|34953.96|34989.74|34989.74|34941.96|34941.96|0
1618841700000|2021-04-19 14:15:00|34965.95|34965.95|34981.46|34981.46|34981.46|34981.46|34965.95|34965.95|0
1618842000000|2021-04-19 14:20:00|35005.46|35005.46|35029.46|35029.46|35041.45|35041.45|35005.46|35005.46|0
1618842300000|2021-04-19 14:25:00|35027.05|35027.05|35016.36|35016.36|35027.05|35027.05|35004.36|35004.36|0
1618842600000|2021-04-19 14:30:00|35028.36|35028.36|35023.58|35023.58|35047.58|35047.58|35016.36|35016.36|0
1618842900000|2021-04-19 14:35:00|35017.71|35017.71|35022.48|35022.48|35029.71|35029.71|35017.71|35017.71|0
1618843200000|2021-04-19 14:40:00|35010.49|35010.49|34998.49|34998.49|35022.48|35022.48|34998.49|34998.49|0
1618843500000|2021-04-19 14:45:00|34986.49|34986.49|34963.05|34963.05|34986.49|34986.49|34939|34939|0
1618843800000|2021-04-19 14:50:00|34965.46|34965.46|34995.84|34995.84|34995.84|34995.84|34965.46|34965.46|0
1618844100000|2021-04-19 14:55:00|34983.84|34983.84|35001.45|35001.45|35001.45|35001.45|34976.61|34976.61|0
1618844400000|2021-04-19 15:00:00|34994.23|34994.23|34996.94|34996.94|35009.99|35009.99|34994.23|34994.23|0
1618844700000|2021-04-19 15:05:00|35008.94|35008.94|35020.68|35020.68|35020.93|35020.93|35008.94|35008.94|0
1618845000000|2021-04-19 15:10:00|35032.68|35032.68|35038.55|35038.55|35038.55|35038.55|34996.94|34996.94|0
1618845300000|2021-04-19 15:15:00|35026.55|35026.55|35042.01|35042.01|35056.42|35056.42|35026.55|35026.55|0
1618845600000|2021-04-19 15:20:00|35054.01|35054.01|35066.01|35066.01|35066.01|35066.01|35049.19|35049.19|0
1618845900000|2021-04-19 15:25:00|35054.01|35054.01|35060.23|35060.23|35110.63|35110.63|35048.14|35048.14|0
1618902900000|2021-04-20 07:15:00|35071.36|35071.36|35059.36|35059.36|35071.36|35071.36|35059.36|35059.36|0
1618903200000|2021-04-20 07:20:00|35071.36|35071.36|35107.36|35107.36|35143.35|35143.35|35071.36|35071.36|0
1618903500000|2021-04-20 07:25:00|35095.61|35095.61|35077.49|35077.49|35095.61|35095.61|35059.87|35059.87|0
1618903800000|2021-04-20 07:30:00|34877.53|34877.53|34895.14|34895.14|34895.14|34895.14|34853.79|34853.79|0
1618904100000|2021-04-20 07:35:00|34907.19|34907.19|34959.79|34959.79|34959.79|34959.79|34907.19|34907.19|0
1618904400000|2021-04-20 07:40:00|34971.79|34971.79|34907.24|34907.24|35007.79|35007.79|34907.24|34907.24|0
1618904700000|2021-04-20 07:45:00|34909.65|34909.65|34902.42|34902.42|34921.64|34921.64|34885.65|34885.65|0
1618905000000|2021-04-20 07:50:00|34890.42|34890.42|34890.42|34890.42|34890.42|34890.42|34878.42|34878.42|0
1618905300000|2021-04-20 07:55:00|34878.42|34878.42|34831.48|34831.48|34878.42|34878.42|34831.48|34831.48|0
1618905600000|2021-04-20 08:00:00|34807.48|34807.48|34821.85|34821.85|34826.66|34826.66|34805.08|34805.08|0
1618905900000|2021-04-20 08:05:00|34809.85|34809.85|34869.84|34869.84|34893.84|34893.84|34809.85|34809.85|0
1618906200000|2021-04-20 08:10:00|34881.84|34881.84|34881.84|34881.84|34881.84|34881.84|34857.84|34857.84|0
1618906500000|2021-04-20 08:15:00|34869.84|34869.84|34821.85|34821.85|34869.84|34869.84|34821.85|34821.85|0
1618906800000|2021-04-20 08:20:00|34833.84|34833.84|34833.84|34833.84|34833.84|34833.84|34809.85|34809.85|0
1618907100000|2021-04-20 08:25:00|34821.85|34821.85|34797.85|34797.85|34821.85|34821.85|34797.85|34797.85|0
1618907400000|2021-04-20 08:30:00|34783.39|34783.39|34795.39|34795.39|34795.39|34795.39|34747.4|34747.4|0
1618907700000|2021-04-20 08:35:00|34800.21|34800.21|34805.03|34805.03|34807.44|34807.44|34800.21|34800.21|0
1618908000000|2021-04-20 08:40:00|34807.44|34807.44|34826.66|34826.66|34826.66|34826.66|34785.85|34785.85|0
1618908300000|2021-04-20 08:45:00|34838.66|34838.66|34850.66|34850.66|34850.66|34850.66|34838.66|34838.66|0
1618908600000|2021-04-20 08:50:00|34838.66|34838.66|34873.09|34873.09|34873.09|34873.09|34826.66|34826.66|0
1618908900000|2021-04-20 08:55:00|34861.1|34861.1|34865.66|34865.66|34877.4|34877.4|34853.92|34853.92|0
1618909200000|2021-04-20 09:00:00|34853.66|34853.66|34856.07|34856.07|34856.07|34856.07|34853.66|34853.66|0
1618909500000|2021-04-20 09:05:00|34853.66|34853.66|34827.21|34827.21|34853.66|34853.66|34824.8|34824.8|0
1618909800000|2021-04-20 09:10:00|34839.21|34839.21|34839.21|34839.21|34839.21|34839.21|34827.21|34827.21|0
1618910100000|2021-04-20 09:15:00|34833.33|34833.33|34830.88|34830.88|34833.33|34833.33|34809.34|34809.34|0
1618910400000|2021-04-20 09:20:00|34825.01|34825.01|34807.14|34807.14|34849|34849|34783.14|34783.14|0
1618910700000|2021-04-20 09:25:00|34795.14|34795.14|34802.36|34802.36|34826.36|34826.36|34795.14|34795.14|0
1618911000000|2021-04-20 09:30:00|34790.37|34790.37|34802.36|34802.36|34814.36|34814.36|34790.37|34790.37|0
1618911300000|2021-04-20 09:35:00|34814.36|34814.36|34814.36|34814.36|34814.36|34814.36|34814.36|34814.36|0
1618911600000|2021-04-20 09:40:00|34790.37|34790.37|34802.36|34802.36|34802.36|34802.36|34790.37|34790.37|0
1618911900000|2021-04-20 09:45:00|34814.36|34814.36|34729.94|34729.94|34814.36|34814.36|34729.94|34729.94|0
1618912200000|2021-04-20 09:50:00|34717.94|34717.94|34753.43|34753.43|34753.43|34753.43|34717.94|34717.94|0
1618912500000|2021-04-20 09:55:00|34765.43|34765.43|34777.47|34777.47|34777.47|34777.47|34765.43|34765.43|0
1618912800000|2021-04-20 10:00:00|34765.48|34765.48|34760.66|34760.66|34765.48|34765.48|34760.66|34760.66|0
1618913100000|2021-04-20 10:05:00|34748.66|34748.66|34736.66|34736.66|34748.66|34748.66|34724.66|34724.66|0
1618913400000|2021-04-20 10:10:00|34712.66|34712.66|34724.66|34724.66|34724.66|34724.66|34712.66|34712.66|0
1618913700000|2021-04-20 10:15:00|34727.07|34727.07|34700.67|34700.67|34727.07|34727.07|34688.67|34688.67|0
1618914000000|2021-04-20 10:20:00|34712.66|34712.66|34676.67|34676.67|34712.66|34712.66|34676.67|34676.67|0
1618914600000|2021-04-20 10:30:00|34664.67|34664.67|34676.67|34676.67|34676.67|34676.67|34664.67|34664.67|0
1618914900000|2021-04-20 10:35:00|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|0
1618915200000|2021-04-20 10:40:00|34676.67|34676.67|34662.31|34662.31|34686.31|34686.31|34662.31|34662.31|0
1618915500000|2021-04-20 10:45:00|34655.08|34655.08|34655.08|34655.08|34655.08|34655.08|34655.08|34655.08|0
1618915800000|2021-04-20 10:50:00|34667.08|34667.08|34679.08|34679.08|34679.08|34679.08|34667.08|34667.08|0
1618916100000|2021-04-20 10:55:00|34703.07|34703.07|34715.12|34715.12|34715.12|34715.12|34698.3|34698.3|0
1618916400000|2021-04-20 11:00:00|34703.12|34703.12|34688.46|34688.46|34714.87|34714.87|34676.46|34676.46|0
1618916700000|2021-04-20 11:05:00|34676.46|34676.46|34670.33|34670.33|34682.33|34682.33|34664.46|34664.46|0
1618917000000|2021-04-20 11:10:00|34682.33|34682.33|34694.33|34694.33|34694.33|34694.33|34682.33|34682.33|0
1618917300000|2021-04-20 11:15:00|34682.33|34682.33|34651.16|34651.16|34682.33|34682.33|34639.16|34639.16|0
1618917600000|2021-04-20 11:20:00|34663.15|34663.15|34643.38|34643.38|34675.15|34675.15|34643.38|34643.38|0
1618917900000|2021-04-20 11:25:00|34637.51|34637.51|34644.69|34644.69|34644.69|34644.69|34632.69|34632.69|0
1618918200000|2021-04-20 11:30:00|34632.69|34632.69|34632.69|34632.69|34632.69|34632.69|34620.7|34620.7|0
1618918500000|2021-04-20 11:35:00|34644.69|34644.69|34662.31|34662.31|34662.31|34662.31|34644.69|34644.69|0
1618918800000|2021-04-20 11:40:00|34650.31|34650.31|34626.31|34626.31|34650.31|34650.31|34626.31|34626.31|0
1618919100000|2021-04-20 11:45:00|34628.72|34628.72|34657.49|34657.49|34657.49|34657.49|34614.31|34614.31|0
1618919400000|2021-04-20 11:50:00|34669.49|34669.49|34657.49|34657.49|34681.49|34681.49|34657.49|34657.49|0
1618919700000|2021-04-20 11:55:00|34652.67|34652.67|34619.34|34619.34|34655.08|34655.08|34613.47|34613.47|0
1618920000000|2021-04-20 12:00:00|34624.16|34624.16|34602.78|34602.78|34624.16|34624.16|34602.78|34602.78|0
1618920300000|2021-04-20 12:05:00|34596.91|34596.91|34513.59|34513.59|34596.91|34596.91|34501.59|34501.59|0
1618920600000|2021-04-20 12:10:00|34516|34516|34525.63|34525.63|34525.63|34525.63|34513.64|34513.64|0
1618920900000|2021-04-20 12:15:00|34537.38|34537.38|34501.29|34501.29|34537.38|34537.38|34490.9|34490.9|0
1618921200000|2021-04-20 12:20:00|34489.29|34489.29|34411.59|34411.59|34489.29|34489.29|34411.59|34411.59|0
1618921500000|2021-04-20 12:25:00|34417.46|34417.46|34364.81|34364.81|34423.59|34423.59|34364.81|34364.81|0
1618921800000|2021-04-20 12:30:00|34362.4|34362.4|34371.73|34371.73|34371.73|34371.73|34347.74|34347.74|0
1618922100000|2021-04-20 12:35:00|34359.73|34359.73|34332.02|34332.02|34359.73|34359.73|34329.61|34329.61|0
1618922400000|2021-04-20 12:40:00|34341.66|34341.66|34363.34|34363.34|34363.34|34363.34|34341.66|34341.66|0
1618922700000|2021-04-20 12:45:00|34339.34|34339.34|34326.29|34326.29|34350.29|34350.29|34314.29|34314.29|0
1618923000000|2021-04-20 12:50:00|34350.29|34350.29|34370.82|34370.82|34370.82|34370.82|34346.82|34346.82|0
1618923300000|2021-04-20 12:55:00|34358.82|34358.82|34383.67|34383.67|34395.66|34395.66|34352.95|34352.95|0
1618923600000|2021-04-20 13:00:00|34395.66|34395.66|34395.66|34395.66|34395.66|34395.66|34395.66|34395.66|0
1618923900000|2021-04-20 13:05:00|34407.66|34407.66|34431.71|34431.71|34431.71|34431.71|34407.66|34407.66|0
1618924200000|2021-04-20 13:10:00|34425.83|34425.83|34366.1|34366.1|34425.83|34425.83|34366.1|34366.1|0
1618924500000|2021-04-20 13:15:00|34354.1|34354.1|34365.84|34365.84|34383.97|34383.97|34354.1|34354.1|0
1618924800000|2021-04-20 13:20:00|34377.89|34377.89|34400.53|34400.53|34400.53|34400.53|34370.66|34370.66|0
1618925100000|2021-04-20 13:25:00|34394.66|34394.66|34392.25|34392.25|34397.07|34397.07|34392.25|34392.25|0
1618925400000|2021-04-20 13:30:00|34404.25|34404.25|34338.64|34338.64|34428.24|34428.24|34338.64|34338.64|0
1618925700000|2021-04-20 13:35:00|34350.64|34350.64|34362.63|34362.63|34386.63|34386.63|34350.64|34350.64|0
1618926000000|2021-04-20 13:40:00|34338.64|34338.64|34301.59|34301.59|34338.64|34338.64|34291.95|34291.95|0
1618926300000|2021-04-20 13:45:00|34289.59|34289.59|34265.85|34265.85|34289.59|34289.59|34265.85|34265.85|0
1618926600000|2021-04-20 13:50:00|34277.85|34277.85|34278.95|34278.95|34295.77|34295.77|34271.72|34271.72|0
1618926900000|2021-04-20 13:55:00|34290.95|34290.95|34281.36|34281.36|34290.95|34290.95|34262.13|34262.13|0
1618927200000|2021-04-20 14:00:00|34269.36|34269.36|34274.13|34274.13|34274.13|34274.13|34184.27|34184.27|0
1618927500000|2021-04-20 14:05:00|34286.13|34286.13|34268.26|34268.26|34329.35|34329.35|34268.26|34268.26|0
1618927800000|2021-04-20 14:10:00|34256.26|34256.26|34238.39|34238.39|34268.26|34268.26|34238.39|34238.39|0
1618928100000|2021-04-20 14:15:00|34244.26|34244.26|34292.26|34292.26|34292.26|34292.26|34232.26|34232.26|0
1618928400000|2021-04-20 14:20:00|34280.26|34280.26|34250.34|34250.34|34280.26|34280.26|34238.34|34238.34|0
1618928700000|2021-04-20 14:25:00|34262.34|34262.34|34256.47|34256.47|34262.34|34262.34|34244.47|34244.47|0
1618929000000|2021-04-20 14:30:00|34244.47|34244.47|34186.84|34186.84|34244.47|34244.47|34186.84|34186.84|0
1618929300000|2021-04-20 14:35:00|34174.84|34174.84|34190.56|34190.56|34216.71|34216.71|34168.97|34168.97|0
1618929600000|2021-04-20 14:40:00|34178.56|34178.56|34126.05|34126.05|34197.53|34197.53|34108.18|34108.18|0
1618929900000|2021-04-20 14:45:00|34114.05|34114.05|34087.6|34087.6|34116.41|34116.41|34087.6|34087.6|0
1618930200000|2021-04-20 14:50:00|34085.19|34085.19|33992.92|33992.92|34085.19|34085.19|33992.92|33992.92|0
1618930500000|2021-04-20 14:55:00|33968.92|33968.92|33976.15|33976.15|33991.86|33991.86|33884.93|33884.93|0
1618930800000|2021-04-20 15:00:00|33988.15|33988.15|33934.03|33934.03|33988.15|33988.15|33910.28|33910.28|0
1618931100000|2021-04-20 15:05:00|33946.02|33946.02|33972.43|33972.43|33996.43|33996.43|33940.15|33940.15|0
1618931400000|2021-04-20 15:10:00|33966.56|33966.56|33983.12|33983.12|33983.12|33983.12|33952.15|33952.15|0
1618931700000|2021-04-20 15:15:00|33971.12|33971.12|33956.97|33956.97|33979.71|33979.71|33949.79|33949.79|0
1618932000000|2021-04-20 15:20:00|33944.97|33944.97|33914.85|33914.85|33950.84|33950.84|33914.85|33914.85|0
1618932300000|2021-04-20 15:25:00|33917.26|33917.26|33972.53|33972.53|33986.93|33986.93|33905.51|33905.51|0
1618989300000|2021-04-21 07:15:00|33914.53|33914.53|33888.13|33888.13|33948.12|33948.12|33883.22|33883.22|0
1618989600000|2021-04-21 07:20:00|33900.13|33900.13|33978.98|33978.98|33978.98|33978.98|33900.13|33900.13|0
1618989900000|2021-04-21 07:25:00|33954.98|33954.98|33805|33805|33954.98|33954.98|33767.59|33767.59|0
1618990200000|2021-04-21 07:30:00|33835|33835|33864.37|33864.37|33875.86|33875.86|33830.18|33830.18|0
1618990500000|2021-04-21 07:35:00|33869.19|33869.19|33888.41|33888.41|33900.41|33900.41|33869.19|33869.19|0
1618990800000|2021-04-21 07:40:00|33900.41|33900.41|33886.05|33886.05|33900.41|33900.41|33876.41|33876.41|0
1618991100000|2021-04-21 07:45:00|33888.46|33888.46|33864.51|33864.51|33900.51|33900.51|33864.51|33864.51|0
1618991400000|2021-04-21 07:50:00|33852.47|33852.47|33875.11|33875.11|33875.11|33875.11|33823.56|33823.56|0
1618991700000|2021-04-21 07:55:00|33899.1|33899.1|34026.62|34026.62|34038.36|34038.36|33899.1|33899.1|0
1618992000000|2021-04-21 08:00:00|34020.75|34020.75|34021|34021|34021|34021|34009|34009|0
1618992300000|2021-04-21 08:05:00|34009|34009|34068.99|34068.99|34068.99|34068.99|34009|34009|0
1618992600000|2021-04-21 08:10:00|34080.99|34080.99|34033|34033|34080.99|34080.99|34021|34021|0
1618992900000|2021-04-21 08:15:00|34057|34057|34009|34009|34057|34057|34009|34009|0
1618993200000|2021-04-21 08:20:00|33987.32|33987.32|34056.76|34056.76|34131.3|34131.3|33987.32|33987.32|0
1618993500000|2021-04-21 08:25:00|34061.58|34061.58|34018.4|34018.4|34076.03|34076.03|34018.4|34018.4|0
1618993800000|2021-04-21 08:30:00|34008.76|34008.76|33984.82|33984.82|34015.99|34015.99|33972.77|33972.77|0
1618994100000|2021-04-21 08:35:00|33960.82|33960.82|34005.4|34005.4|34036.67|34036.67|33954.95|33954.95|0
1618994400000|2021-04-21 08:40:00|34029.39|34029.39|33999.53|33999.53|34048.67|34048.67|33989.89|33989.89|0
1618994700000|2021-04-21 08:45:00|33987.53|33987.53|33931.2|33931.2|33987.53|33987.53|33919.21|33919.21|0
1618995000000|2021-04-21 08:50:00|33940.84|33940.84|33930.95|33930.95|34005.35|34005.35|33930.95|33930.95|0
1618995300000|2021-04-21 08:55:00|33918.9|33918.9|33860.13|33860.13|33940.49|33940.49|33860.13|33860.13|0
1618995600000|2021-04-21 09:00:00|33872.12|33872.12|33891.35|33891.35|33922.57|33922.57|33872.12|33872.12|0
1618995900000|2021-04-21 09:05:00|33886.53|33886.53|33923.58|33923.58|33949.99|33949.99|33886.53|33886.53|0
1618996200000|2021-04-21 09:10:00|33911.58|33911.58|33921.22|33921.22|33935.63|33935.63|33911.58|33911.58|0
1618996500000|2021-04-21 09:15:00|33933.22|33933.22|33981.21|33981.21|33981.21|33981.21|33933.22|33933.22|0
1618996800000|2021-04-21 09:20:00|33969.21|33969.21|33981.21|33981.21|33981.21|33981.21|33969.21|33969.21|0
1618997100000|2021-04-21 09:25:00|33993.21|33993.21|33935.53|33935.53|33993.21|33993.21|33935.53|33935.53|0
1618997400000|2021-04-21 09:30:00|33930.71|33930.71|33964.3|33964.3|33988.3|33988.3|33925.9|33925.9|0
1618997700000|2021-04-21 09:35:00|33976.3|33976.3|34007.57|34007.57|34007.57|34007.57|33976.3|33976.3|0
1618998000000|2021-04-21 09:40:00|34005.16|34005.16|34055.61|34055.61|34055.61|34055.61|33990.75|33990.75|0
1618998300000|2021-04-21 09:45:00|34067.61|34067.61|34106.01|34106.01|34106.01|34106.01|34043.61|34043.61|0
1618998600000|2021-04-21 09:50:00|34118.01|34118.01|34108.38|34108.38|34142.01|34142.01|34108.38|34108.38|0
1618998900000|2021-04-21 09:55:00|34102.5|34102.5|34080.87|34080.87|34114.5|34114.5|34073.64|34073.64|0
1618999200000|2021-04-21 10:00:00|34092.61|34092.61|34044.87|34044.87|34092.61|34092.61|34044.87|34044.87|0
1618999500000|2021-04-21 10:05:00|34032.87|34032.87|34032.87|34032.87|34032.87|34032.87|34020.88|34020.88|0
1618999800000|2021-04-21 10:10:00|34020.88|34020.88|34044.92|34044.92|34044.92|34044.92|34020.88|34020.88|0
1619000100000|2021-04-21 10:15:00|34056.92|34056.92|34032.92|34032.92|34080.92|34080.92|34032.92|34032.92|0
1619000400000|2021-04-21 10:20:00|34020.92|34020.92|34068.92|34068.92|34068.92|34068.92|34008.93|34008.93|0
1619000700000|2021-04-21 10:25:00|34080.92|34080.92|34116.91|34116.91|34116.91|34116.91|34080.92|34080.92|0
1619001000000|2021-04-21 10:30:00|34119.32|34119.32|34158.87|34158.87|34170.87|34170.87|34119.32|34119.32|0
1619001300000|2021-04-21 10:35:00|34164.74|34164.74|34191.2|34191.2|34191.2|34191.2|34164.74|34164.74|0
1619001600000|2021-04-21 10:40:00|34203.2|34203.2|34157.52|34157.52|34227.19|34227.19|34145.47|34145.47|0
1619001900000|2021-04-21 10:45:00|34150.29|34150.29|34234.37|34234.37|34234.37|34234.37|34150.29|34150.29|0
1619002200000|2021-04-21 10:50:00|34236.78|34236.78|34260.73|34260.73|34272.73|34272.73|34234.37|34234.37|0
1619002500000|2021-04-21 10:55:00|34272.73|34272.73|34330.36|34330.36|34330.36|34330.36|34272.73|34272.73|0
1619002800000|2021-04-21 11:00:00|34318.36|34318.36|34318.36|34318.36|34318.36|34318.36|34306.36|34306.36|0
1619003100000|2021-04-21 11:05:00|34330.36|34330.36|34301.54|34301.54|34330.36|34330.36|34301.54|34301.54|0
1619003400000|2021-04-21 11:10:00|34313.54|34313.54|34343.41|34343.41|34343.41|34343.41|34313.54|34313.54|0
1619003700000|2021-04-21 11:15:00|34355.41|34355.41|34392.71|34392.71|34416.71|34416.71|34355.41|34355.41|0
1619004000000|2021-04-21 11:20:00|34368.72|34368.72|34338.8|34338.8|34368.72|34368.72|34266.86|34266.86|0
1619004300000|2021-04-21 11:25:00|34336.39|34336.39|34278.71|34278.71|34336.39|34336.39|34278.71|34278.71|0
1619004600000|2021-04-21 11:30:00|34254.72|34254.72|34288.35|34288.35|34288.35|34288.35|34254.72|34254.72|0
1619004900000|2021-04-21 11:35:00|34294.22|34294.22|34315.91|34315.91|34315.91|34315.91|34288.35|34288.35|0
1619005200000|2021-04-21 11:40:00|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|34315.91|34315.91|0
1619005500000|2021-04-21 11:45:00|34339.65|34339.65|34303.65|34303.65|34351.65|34351.65|34279.66|34279.66|0
1619005800000|2021-04-21 11:50:00|34315.65|34315.65|34291.65|34291.65|34315.65|34315.65|34291.65|34291.65|0
1619006100000|2021-04-21 11:55:00|34303.65|34303.65|34320.47|34320.47|34320.47|34320.47|34303.65|34303.65|0
1619006400000|2021-04-21 12:00:00|34344.47|34344.47|34356.42|34356.42|34356.46|34356.46|34332.42|34332.42|0
1619006700000|2021-04-21 12:05:00|34368.41|34368.41|34380.41|34380.41|34380.41|34380.41|34368.41|34368.41|0
1619007000000|2021-04-21 12:10:00|34386.29|34386.29|34380.41|34380.41|34416.41|34416.41|34368.41|34368.41|0
1619007300000|2021-04-21 12:15:00|34368.41|34368.41|34380.41|34380.41|34380.41|34380.41|34368.41|34368.41|0
1619007600000|2021-04-21 12:20:00|34368.41|34368.41|34398.54|34398.54|34422.54|34422.54|34368.41|34368.41|0
1619007900000|2021-04-21 12:25:00|34410.54|34410.54|34352.91|34352.91|34422.54|34422.54|34352.91|34352.91|0
1619008200000|2021-04-21 12:30:00|34350.5|34350.5|34296.38|34296.38|34350.5|34350.5|34296.38|34296.38|0
1619008500000|2021-04-21 12:35:00|34291.56|34291.56|34273.39|34273.39|34315.56|34315.56|34273.39|34273.39|0
1619008800000|2021-04-21 12:40:00|34283.02|34283.02|34323.88|34323.88|34323.88|34323.88|34283.02|34283.02|0
1619009100000|2021-04-21 12:45:00|34335.88|34335.88|34323.63|34323.63|34347.88|34347.88|34311.63|34311.63|0
1619009400000|2021-04-21 12:50:00|34313.99|34313.99|34388.98|34388.98|34388.98|34388.98|34313.99|34313.99|0
1619009700000|2021-04-21 12:55:00|34394.85|34394.85|34343.61|34343.61|34394.85|34394.85|34343.61|34343.61|0
1619010000000|2021-04-21 13:00:00|34355.6|34355.6|34330.55|34330.55|34367.6|34367.6|34330.55|34330.55|0
1619010300000|2021-04-21 13:05:00|34318.56|34318.56|34342.55|34342.55|34342.55|34342.55|34294.56|34294.56|0
1619010600000|2021-04-21 13:10:00|34336.68|34336.68|34342.55|34342.55|34342.55|34342.55|34324.68|34324.68|0
1619010900000|2021-04-21 13:15:00|34330.55|34330.55|34293.2|34293.2|34342.55|34342.55|34293.2|34293.2|0
1619011200000|2021-04-21 13:20:00|34281.2|34281.2|34239.34|34239.34|34281.2|34281.2|34239.34|34239.34|0
1619011500000|2021-04-21 13:25:00|34251.34|34251.34|34318.56|34318.56|34318.56|34318.56|34251.34|34251.34|0
1619011800000|2021-04-21 13:30:00|34330.55|34330.55|34342.55|34342.55|34342.55|34342.55|34294.56|34294.56|0
1619012100000|2021-04-21 13:35:00|34335.33|34335.33|34332.92|34332.92|34338.79|34338.79|34296.92|34296.92|0
1619012400000|2021-04-21 13:40:00|34320.92|34320.92|34320.92|34320.92|34344.91|34344.91|34308.92|34308.92|0
1619012700000|2021-04-21 13:45:00|34308.92|34308.92|34365.15|34365.15|34389.14|34389.14|34296.92|34296.92|0
1619013000000|2021-04-21 13:50:00|34371.02|34371.02|34404.6|34404.6|34404.6|34404.6|34356.61|34356.61|0
1619013300000|2021-04-21 13:55:00|34416.6|34416.6|34411.03|34411.03|34416.6|34416.6|34372.58|34372.58|0
1619013600000|2021-04-21 14:00:00|34423.03|34423.03|34446.77|34446.77|34447.03|34447.03|34416.9|34416.9|0
1619013900000|2021-04-21 14:05:00|34458.77|34458.77|34452.9|34452.9|34482.77|34482.77|34452.9|34452.9|0
1619014200000|2021-04-21 14:10:00|34458.77|34458.77|34486.44|34486.44|34488.85|34488.85|34452.85|34452.85|0
1619014500000|2021-04-21 14:15:00|34474.44|34474.44|34465.86|34465.86|34474.44|34474.44|34423.99|34423.99|0
1619014800000|2021-04-21 14:20:00|34441.86|34441.86|34456.27|34456.27|34456.27|34456.27|34429.86|34429.86|0
1619015100000|2021-04-21 14:25:00|34444.27|34444.27|34402.36|34402.36|34468.27|34468.27|34399.99|34399.99|0
1619015400000|2021-04-21 14:30:00|34390.36|34390.36|34403.41|34403.41|34415.15|34415.15|34387.95|34387.95|0
1619015700000|2021-04-21 14:35:00|34397.54|34397.54|34408.18|34408.18|34436.99|34436.99|34389|34389|0
1619016000000|2021-04-21 14:40:00|34414.05|34414.05|34396.18|34396.18|34415.36|34415.36|34376.96|34376.96|0
1619016300000|2021-04-21 14:45:00|34390.31|34390.31|34382.83|34382.83|34396.18|34396.18|34380.42|34380.42|0
1619016600000|2021-04-21 14:50:00|34378.01|34378.01|34389.71|34389.71|34425.7|34425.7|34371.83|34371.83|0
1619016900000|2021-04-21 14:55:00|34395.58|34395.58|34452.54|34452.54|34494.15|34494.15|34389.45|34389.45|0
1619017200000|2021-04-21 15:00:00|34458.41|34458.41|34492.84|34492.84|34493.89|34493.89|34458.41|34458.41|0
1619017500000|2021-04-21 15:05:00|34481.1|34481.1|34428.29|34428.29|34486.97|34486.97|34428.29|34428.29|0
1619017800000|2021-04-21 15:10:00|34422.41|34422.41|34423.72|34423.72|34439.23|34439.23|34417.6|34417.6|0
1619018100000|2021-04-21 15:15:00|34417.85|34417.85|34389.24|34389.24|34417.85|34417.85|34382.02|34382.02|0
1619018400000|2021-04-21 15:20:00|34394.06|34394.06|34379.35|34379.35|34398.88|34398.88|34375.89|34375.89|0
1619018700000|2021-04-21 15:25:00|34374.53|34374.53|34353.15|34353.15|34392.4|34392.4|34326.75|34326.75|0
1619075700000|2021-04-22 07:15:00|34838.55|34838.55|34771.68|34771.68|34885.53|34885.53|34771.68|34771.68|0
1619076000000|2021-04-22 07:20:00|34783.67|34783.67|34741.55|34741.55|34783.67|34783.67|34723.68|34723.68|0
1619076300000|2021-04-22 07:25:00|34753.55|34753.55|34742.91|34742.91|34753.55|34753.55|34693.56|34693.56|0
1619076600000|2021-04-22 07:30:00|34706.91|34706.91|34529.25|34529.25|34740.55|34740.55|34529.25|34529.25|0
1619076900000|2021-04-22 07:35:00|34505.25|34505.25|34471.92|34471.92|34505.25|34505.25|34471.92|34471.92|0
1619077200000|2021-04-22 07:40:00|34447.93|34447.93|34438.34|34438.34|34459.92|34459.92|34387.93|34387.93|0
1619077500000|2021-04-22 07:45:00|34426.34|34426.34|34450.34|34450.34|34474.33|34474.33|34426.34|34426.34|0
1619077800000|2021-04-22 07:50:00|34438.34|34438.34|34474.08|34474.08|34474.08|34474.08|34426.34|34426.34|0
1619078100000|2021-04-22 07:55:00|34486.08|34486.08|34422.83|34422.83|34510.07|34510.07|34422.83|34422.83|0
1619078400000|2021-04-22 08:00:00|34410.83|34410.83|34428.7|34428.7|34446.57|34446.57|34410.83|34410.83|0
1619078700000|2021-04-22 08:05:00|34434.57|34434.57|34416.75|34416.75|34434.57|34434.57|34404.75|34404.75|0
1619079000000|2021-04-22 08:10:00|34428.75|34428.75|34477.84|34477.84|34489.84|34489.84|34428.75|34428.75|0
1619079300000|2021-04-22 08:15:00|34492.3|34492.3|34465.89|34465.89|34492.3|34492.3|34453.89|34453.89|0
1619079600000|2021-04-22 08:20:00|34453.89|34453.89|34460.02|34460.02|34496.01|34496.01|34448.02|34448.02|0
1619079900000|2021-04-22 08:25:00|34452.79|34452.79|34469.51|34469.51|34469.51|34469.51|34438.34|34438.34|0
1619080200000|2021-04-22 08:30:00|34481.51|34481.51|34553.5|34553.5|34565.5|34565.5|34469.51|34469.51|0
1619080500000|2021-04-22 08:35:00|34529.51|34529.51|34517.51|34517.51|34541.5|34541.5|34505.51|34505.51|0
1619080800000|2021-04-22 08:40:00|34505.51|34505.51|34493.51|34493.51|34505.51|34505.51|34481.51|34481.51|0
1619081100000|2021-04-22 08:45:00|34491.1|34491.1|34512.69|34512.69|34524.69|34524.69|34464.7|34464.7|0
1619081400000|2021-04-22 08:50:00|34505.46|34505.46|34467.1|34467.1|34515.1|34515.1|34467.1|34467.1|0
1619081700000|2021-04-22 08:55:00|34479.1|34479.1|34503.1|34503.1|34515.1|34515.1|34479.1|34479.1|0
1619082000000|2021-04-22 09:00:00|34491.1|34491.1|34491.1|34491.1|34491.1|34491.1|34491.1|34491.1|0
1619082300000|2021-04-22 09:05:00|34503.1|34503.1|34507.87|34507.87|34527.1|34527.1|34503.1|34503.1|0
1619082600000|2021-04-22 09:10:00|34495.87|34495.87|34512.59|34512.59|34512.59|34512.59|34428.61|34428.61|0
1619082900000|2021-04-22 09:15:00|34518.47|34518.47|34520.88|34520.88|34532.87|34532.87|34508.88|34508.88|0
1619083200000|2021-04-22 09:20:00|34496.88|34496.88|34502.75|34502.75|34502.75|34502.75|34496.88|34496.88|0
1619083500000|2021-04-22 09:25:00|34507.57|34507.57|34455.86|34455.86|34513.44|34513.44|34455.86|34455.86|0
1619083800000|2021-04-22 09:30:00|34467.6|34467.6|34553.74|34553.74|34553.74|34553.74|34467.6|34467.6|0
1619084100000|2021-04-22 09:35:00|34541.75|34541.75|34505.75|34505.75|34541.75|34541.75|34505.75|34505.75|0
1619084400000|2021-04-22 09:40:00|34500.93|34500.93|34487.83|34487.83|34500.93|34500.93|34481.71|34481.71|0
1619084700000|2021-04-22 09:45:00|34492.65|34492.65|34558.01|34558.01|34558.01|34558.01|34492.65|34492.65|0
1619085000000|2021-04-22 09:50:00|34569.75|34569.75|34563.62|34563.62|34575.62|34575.62|34551.62|34551.62|0
1619085300000|2021-04-22 09:55:00|34558.8|34558.8|34581.49|34581.49|34581.49|34581.49|34558.8|34558.8|0
1619085600000|2021-04-22 10:00:00|34587.36|34587.36|34575.62|34575.62|34587.36|34587.36|34575.62|34575.62|0
1619085900000|2021-04-22 10:05:00|34551.62|34551.62|34551.62|34551.62|34563.62|34563.62|34551.62|34551.62|0
1619086200000|2021-04-22 10:10:00|34563.62|34563.62|34551.62|34551.62|34563.62|34563.62|34551.62|34551.62|0
1619086800000|2021-04-22 10:20:00|34534.01|34534.01|34510.01|34510.01|34534.01|34534.01|34498.01|34498.01|0
1619087100000|2021-04-22 10:25:00|34504.14|34504.14|34492.09|34492.09|34504.14|34504.14|34492.09|34492.09|0
1619087400000|2021-04-22 10:30:00|34497.97|34497.97|34488.33|34488.33|34502.78|34502.78|34485.97|34485.97|0
1619087700000|2021-04-22 10:35:00|34500.33|34500.33|34500.33|34500.33|34500.33|34500.33|34500.33|34500.33|0
1619088000000|2021-04-22 10:40:00|34488.33|34488.33|34460.57|34460.57|34488.33|34488.33|34448.57|34448.57|0
1619088300000|2021-04-22 10:45:00|34448.57|34448.57|34417.34|34417.34|34448.57|34448.57|34417.34|34417.34|0
1619088600000|2021-04-22 10:50:00|34411.47|34411.47|34447.47|34447.47|34459.47|34459.47|34411.47|34411.47|0
1619088900000|2021-04-22 10:55:00|34437.83|34437.83|34443.7|34443.7|34455.7|34455.7|34437.83|34437.83|0
1619089200000|2021-04-22 11:00:00|34441.29|34441.29|34443.7|34443.7|34450.93|34450.93|34434.07|34434.07|0
1619089500000|2021-04-22 11:05:00|34431.71|34431.71|34441.29|34441.29|34441.29|34441.29|34417.3|34417.3|0
1619089800000|2021-04-22 11:10:00|34453.29|34453.29|34474.63|34474.63|34474.63|34474.63|34453.29|34453.29|0
1619090100000|2021-04-22 11:15:00|34486.62|34486.62|34498.62|34498.62|34498.62|34498.62|34486.62|34486.62|0
1619090400000|2021-04-22 11:20:00|34486.62|34486.62|34486.62|34486.62|34486.62|34486.62|34486.62|34486.62|0
1619090700000|2021-04-22 11:25:00|34484.21|34484.21|34504.45|34504.45|34504.45|34504.45|34462.58|34462.58|0
1619091000000|2021-04-22 11:30:00|34509.27|34509.27|34504.45|34504.45|34509.27|34509.27|34504.45|34504.45|0
1619091300000|2021-04-22 11:35:00|34492.45|34492.45|34492.45|34492.45|34492.45|34492.45|34492.45|34492.45|0
1619091600000|2021-04-22 11:40:00|34498.32|34498.32|34504.19|34504.19|34504.19|34504.19|34498.32|34498.32|0
1619091900000|2021-04-22 11:45:00|34510.06|34510.06|34510.06|34510.06|34522.06|34522.06|34510.06|34510.06|0
1619092200000|2021-04-22 11:50:00|34507.65|34507.65|34499.37|34499.37|34507.65|34507.65|34499.37|34499.37|0
1619092500000|2021-04-22 11:55:00|34487.38|34487.38|34493.2|34493.2|34493.2|34493.2|34475.33|34475.33|0
1619092800000|2021-04-22 12:00:00|34499.07|34499.07|34519.4|34519.4|34519.4|34519.4|34487.07|34487.07|0
1619093100000|2021-04-22 12:05:00|34525.27|34525.27|34549.31|34549.31|34549.31|34549.31|34519.4|34519.4|0
1619093400000|2021-04-22 12:10:00|34561.31|34561.31|34562.57|34562.57|34581.8|34581.8|34557.8|34557.8|0
1619093700000|2021-04-22 12:15:00|34538.58|34538.58|34538.58|34538.58|34544.45|34544.45|34538.58|34538.58|0
1619094000000|2021-04-22 12:20:00|34544.45|34544.45|34550.32|34550.32|34550.32|34550.32|34544.45|34544.45|0
1619094300000|2021-04-22 12:25:00|34552.73|34552.73|34546.6|34546.6|34558.6|34558.6|34546.6|34546.6|0
1619094600000|2021-04-22 12:30:00|34558.6|34558.6|34535.11|34535.11|34558.6|34558.6|34523.12|34523.12|0
1619094900000|2021-04-22 12:35:00|34537.52|34537.52|34549.52|34549.52|34549.52|34549.52|34537.52|34537.52|0
1619095200000|2021-04-22 12:40:00|34547.11|34547.11|34515.89|34515.89|34547.11|34547.11|34515.89|34515.89|0
1619095500000|2021-04-22 12:45:00|34508.66|34508.66|34514.28|34514.28|34526.02|34526.02|34496.66|34496.66|0
1619095800000|2021-04-22 12:50:00|34520.15|34520.15|34526.02|34526.02|34537.76|34537.76|34520.15|34520.15|0
1619096100000|2021-04-22 12:55:00|34538.02|34538.02|34532.19|34532.19|34544.19|34544.19|34532.15|34532.15|0
1619096400000|2021-04-22 13:00:00|34544.19|34544.19|34593.08|34593.08|34604.82|34604.82|34544.19|34544.19|0
1619096700000|2021-04-22 13:05:00|34598.95|34598.95|34581.08|34581.08|34604.82|34604.82|34574.96|34574.96|0
1619097000000|2021-04-22 13:10:00|34575.21|34575.21|34557.08|34557.08|34581.08|34581.08|34557.08|34557.08|0
1619097300000|2021-04-22 13:15:00|34559.49|34559.49|34583.49|34583.49|34583.49|34583.49|34559.49|34559.49|0
1619097600000|2021-04-22 13:20:00|34595.49|34595.49|34604.87|34604.87|34609.64|34609.64|34595.49|34595.49|0
1619097900000|2021-04-22 13:25:00|34607.28|34607.28|34660.19|34660.19|34660.19|34660.19|34607.28|34607.28|0
1619098200000|2021-04-22 13:30:00|34648.19|34648.19|34672.19|34672.19|34695.93|34695.93|34648.19|34648.19|0
1619098500000|2021-04-22 13:35:00|34660.19|34660.19|34629.17|34629.17|34660.19|34660.19|34629.17|34629.17|0
1619098800000|2021-04-22 13:40:00|34617.17|34617.17|34641.12|34641.12|34641.12|34641.12|34609.94|34609.94|0
1619099100000|2021-04-22 13:45:00|34629.12|34629.12|34594.44|34594.44|34629.12|34629.12|34594.44|34594.44|0
1619099400000|2021-04-22 13:50:00|34584.8|34584.8|34561.06|34561.06|34584.8|34584.8|34561.06|34561.06|0
1619099700000|2021-04-22 13:55:00|34568.28|34568.28|34606.69|34606.69|34606.69|34606.69|34568.28|34568.28|0
1619100000000|2021-04-22 14:00:00|34594.69|34594.69|34587.46|34587.46|34606.69|34606.69|34587.46|34587.46|0
1619100300000|2021-04-22 14:05:00|34593.34|34593.34|34601.87|34601.87|34601.87|34601.87|34587.46|34587.46|0
1619100600000|2021-04-22 14:10:00|34613.87|34613.87|34658.19|34658.19|34658.19|34658.19|34613.87|34613.87|0
1619100900000|2021-04-22 14:15:00|34646.19|34646.19|34610.2|34610.2|34646.19|34646.19|34610.2|34610.2|0
1619101200000|2021-04-22 14:20:00|34598.2|34598.2|34603.02|34603.02|34603.02|34603.02|34598.2|34598.2|0
1619101500000|2021-04-22 14:25:00|34627.02|34627.02|34644.58|34644.58|34644.58|34644.58|34614.97|34614.97|0
1619101800000|2021-04-22 14:30:00|34656.58|34656.58|34685.4|34685.4|34685.4|34685.4|34656.58|34656.58|0
1619102100000|2021-04-22 14:35:00|34679.53|34679.53|34664.06|34664.06|34688.06|34688.06|34652.07|34652.07|0
1619102400000|2021-04-22 14:40:00|34652.07|34652.07|34652.07|34652.07|34652.07|34652.07|34640.07|34640.07|0
1619102700000|2021-04-22 14:45:00|34657.94|34657.94|34651.81|34651.81|34663.81|34663.81|34645.94|34645.94|0
1619103000000|2021-04-22 14:50:00|34657.68|34657.68|34642.27|34642.27|34657.68|34657.68|34627.81|34627.81|0
1619103300000|2021-04-22 14:55:00|34644.68|34644.68|34625.5|34625.5|34649.5|34649.5|34625.5|34625.5|0
1619103600000|2021-04-22 15:00:00|34637.5|34637.5|34678.36|34678.36|34678.36|34678.36|34637.5|34637.5|0
1619103900000|2021-04-22 15:05:00|34680.77|34680.77|34725.09|34725.09|34726.45|34726.45|34680.77|34680.77|0
1619104200000|2021-04-22 15:10:00|34722.68|34722.68|34687.6|34687.6|34722.68|34722.68|34687.6|34687.6|0
1619104500000|2021-04-22 15:15:00|34697.24|34697.24|34699.64|34699.64|34699.64|34699.64|34694.83|34694.83|0
1619104800000|2021-04-22 15:20:00|34693.77|34693.77|34803.21|34803.21|34809.08|34809.08|34693.77|34693.77|0
1619105100000|2021-04-22 15:25:00|34798.39|34798.39|34755.73|34755.73|34815.21|34815.21|34755.73|34755.73|0
1619162100000|2021-04-23 07:15:00|34578.27|34578.27|34619.88|34619.88|34638.26|34638.26|34578.27|34578.27|0
1619162400000|2021-04-23 07:20:00|34625.75|34625.75|34623.35|34623.35|34649.75|34649.75|34599.35|34599.35|0
1619162700000|2021-04-23 07:25:00|34635.34|34635.34|34577.76|34577.76|34635.34|34635.34|34575.35|34575.35|0
1619163000000|2021-04-23 07:30:00|34565.76|34565.76|34494.28|34494.28|34565.76|34565.76|34494.28|34494.28|0
1619163300000|2021-04-23 07:35:00|34518.28|34518.28|34482.28|34482.28|34530.28|34530.28|34482.28|34482.28|0
1619163600000|2021-04-23 07:40:00|34470.29|34470.29|34482.33|34482.33|34506.33|34506.33|34458.29|34458.29|0
1619163900000|2021-04-23 07:45:00|34470.33|34470.33|34506.33|34506.33|34506.33|34506.33|34458.33|34458.33|0
1619164200000|2021-04-23 07:50:00|34518.33|34518.33|34581.73|34581.73|34581.73|34581.73|34518.33|34518.33|0
1619164500000|2021-04-23 07:55:00|34593.73|34593.73|34607.88|34607.88|34617.47|34617.47|34593.48|34593.48|0
1619164800000|2021-04-23 08:00:00|34583.89|34583.89|34571.89|34571.89|34583.89|34583.89|34571.89|34571.89|0
1619165100000|2021-04-23 08:05:00|34547.89|34547.89|34541.17|34541.17|34548.4|34548.4|34524.41|34524.41|0
1619165400000|2021-04-23 08:10:00|34553.17|34553.17|34552.92|34552.92|34553.17|34553.17|34541.17|34541.17|0
1619165700000|2021-04-23 08:15:00|34564.92|34564.92|34600.91|34600.91|34600.91|34600.91|34564.92|34564.92|0
1619166000000|2021-04-23 08:20:00|34552.92|34552.92|34586.5|34586.5|34588.91|34588.91|34552.92|34552.92|0
1619166300000|2021-04-23 08:25:00|34574.51|34574.51|34592.12|34592.12|34592.12|34592.12|34574.51|34574.51|0
1619166600000|2021-04-23 08:30:00|34580.12|34580.12|34597.99|34597.99|34597.99|34597.99|34580.12|34580.12|0
1619166900000|2021-04-23 08:35:00|34609.99|34609.99|34621.99|34621.99|34643.62|34643.62|34609.99|34609.99|0
1619167200000|2021-04-23 08:40:00|34609.99|34609.99|34604.12|34604.12|34621.99|34621.99|34604.12|34604.12|0
1619167500000|2021-04-23 08:45:00|34598.25|34598.25|34646.24|34646.24|34658.24|34658.24|34598.25|34598.25|0
1619167800000|2021-04-23 08:50:00|34658.24|34658.24|34670.24|34670.24|34670.24|34670.24|34658.24|34658.24|0
1619168100000|2021-04-23 08:55:00|34658.24|34658.24|34669.98|34669.98|34670.24|34670.24|34646.24|34646.24|0
1619168400000|2021-04-23 09:00:00|34657.99|34657.99|34645.99|34645.99|34657.99|34657.99|34645.99|34645.99|0
1619168700000|2021-04-23 09:05:00|34621.99|34621.99|34621.99|34621.99|34621.99|34621.99|34621.99|34621.99|0
1619169000000|2021-04-23 09:10:00|34627.86|34627.86|34651.6|34651.6|34651.6|34651.6|34627.86|34627.86|0
1619169300000|2021-04-23 09:15:00|34663.6|34663.6|34663.6|34663.6|34663.6|34663.6|34663.6|34663.6|0
1619169600000|2021-04-23 09:20:00|34675.35|34675.35|34646.44|34646.44|34675.35|34675.35|34646.44|34646.44|0
1619169900000|2021-04-23 09:25:00|34641.62|34641.62|34629.62|34629.62|34641.62|34641.62|34605.62|34605.62|0
1619170200000|2021-04-23 09:30:00|34639.26|34639.26|34615.51|34615.51|34644.87|34644.87|34615.51|34615.51|0
1619170500000|2021-04-23 09:35:00|34627.51|34627.51|34620.28|34620.28|34627.51|34627.51|34602.67|34602.67|0
1619170800000|2021-04-23 09:40:00|34608.54|34608.54|34613.66|34613.66|34625.41|34625.41|34608.54|34608.54|0
1619171100000|2021-04-23 09:45:00|34601.66|34601.66|34556.03|34556.03|34601.66|34601.66|34556.03|34556.03|0
1619171400000|2021-04-23 09:50:00|34568.03|34568.03|34574.16|34574.16|34580.03|34580.03|34568.03|34568.03|0
1619171700000|2021-04-23 09:55:00|34562.16|34562.16|34565.88|34565.88|34574.16|34574.16|34562.16|34562.16|0
1619172000000|2021-04-23 10:00:00|34577.87|34577.87|34570.65|34570.65|34577.87|34577.87|34570.65|34570.65|0
1619172300000|2021-04-23 10:05:00|34582.65|34582.65|34546.56|34546.56|34582.65|34582.65|34546.56|34546.56|0
1619172600000|2021-04-23 10:10:00|34534.56|34534.56|34540.68|34540.68|34546.56|34546.56|34534.56|34534.56|0
1619172900000|2021-04-23 10:15:00|34546.56|34546.56|34540.43|34540.43|34552.43|34552.43|34540.43|34540.43|0
1619173200000|2021-04-23 10:20:00|34552.17|34552.17|34564.17|34564.17|34564.17|34564.17|34540.17|34540.17|0
1619173500000|2021-04-23 10:25:00|34558.3|34558.3|34575.12|34575.12|34575.12|34575.12|34541.48|34541.48|0
1619173800000|2021-04-23 10:30:00|34586.86|34586.86|34565.22|34565.22|34586.86|34586.86|34565.22|34565.22|0
1619174100000|2021-04-23 10:35:00|34547.61|34547.61|34553.48|34553.48|34553.48|34553.48|34529.74|34529.74|0
1619174400000|2021-04-23 10:40:00|34560.71|34560.71|34586.11|34586.11|34586.11|34586.11|34547.66|34547.66|0
1619174700000|2021-04-23 10:45:00|34595.74|34595.74|34563.21|34563.21|34599.21|34599.21|34563.21|34563.21|0
1619175000000|2021-04-23 10:50:00|34551.21|34551.21|34557.34|34557.34|34569.34|34569.34|34545.34|34545.34|0
1619175300000|2021-04-23 10:55:00|34545.34|34545.34|34557.34|34557.34|34557.34|34557.34|34545.34|34545.34|0
1619175600000|2021-04-23 11:00:00|34551.47|34551.47|34557.34|34557.34|34569.34|34569.34|34551.47|34551.47|0
1619175900000|2021-04-23 11:05:00|34547.7|34547.7|34571.45|34571.45|34571.45|34571.45|34547.7|34547.7|0
1619176200000|2021-04-23 11:10:00|34559.45|34559.45|34547.45|34547.45|34559.45|34559.45|34541.58|34541.58|0
1619176500000|2021-04-23 11:15:00|34571.45|34571.45|34590.88|34590.88|34595.7|34595.7|34571.45|34571.45|0
1619176800000|2021-04-23 11:20:00|34578.88|34578.88|34571.65|34571.65|34578.88|34578.88|34566.88|34566.88|0
1619177100000|2021-04-23 11:25:00|34569.24|34569.24|34564.43|34564.43|34575.12|34575.12|34552.43|34552.43|0
1619177400000|2021-04-23 11:30:00|34570.3|34570.3|34564.17|34564.17|34570.3|34570.3|34558.3|34558.3|0
1619177700000|2021-04-23 11:35:00|34552.17|34552.17|34576.42|34576.42|34612.42|34612.42|34528.18|34528.18|0
1619178000000|2021-04-23 11:40:00|34588.47|34588.47|34612.21|34612.21|34612.21|34612.21|34588.47|34588.47|0
1619178300000|2021-04-23 11:45:00|34600.21|34600.21|34600.47|34600.47|34612.21|34612.21|34600.21|34600.21|0
1619178600000|2021-04-23 11:50:00|34612.47|34612.47|34588.47|34588.47|34612.47|34612.47|34588.47|34588.47|0
1619178900000|2021-04-23 11:55:00|34576.73|34576.73|34588.47|34588.47|34588.72|34588.72|34576.73|34576.73|0
1619179200000|2021-04-23 12:00:00|34583.65|34583.65|34582.3|34582.3|34613.52|34613.52|34582.3|34582.3|0
1619179500000|2021-04-23 12:05:00|34570.55|34570.55|34548.96|34548.96|34570.55|34570.55|34532.15|34532.15|0
1619179800000|2021-04-23 12:10:00|34544.15|34544.15|34526.53|34526.53|34556.14|34556.14|34526.53|34526.53|0
1619180100000|2021-04-23 12:15:00|34528.94|34528.94|34502.53|34502.53|34528.94|34528.94|34490.54|34490.54|0
1619180400000|2021-04-23 12:20:00|34490.54|34490.54|34545.66|34545.66|34560.07|34560.07|34490.54|34490.54|0
1619180700000|2021-04-23 12:25:00|34533.66|34533.66|34545.5|34545.5|34581.5|34581.5|34533.66|34533.66|0
1619181000000|2021-04-23 12:30:00|34533.5|34533.5|34503.63|34503.63|34533.5|34533.5|34503.63|34503.63|0
1619181300000|2021-04-23 12:35:00|34521.25|34521.25|34515.63|34515.63|34545.25|34545.25|34515.63|34515.63|0
1619181600000|2021-04-23 12:40:00|34533.25|34533.25|34576.42|34576.42|34586.06|34586.06|34521.5|34521.5|0
1619181900000|2021-04-23 12:45:00|34578.83|34578.83|34566.88|34566.88|34581.24|34581.24|34533.5|34533.5|0
1619182200000|2021-04-23 12:50:00|34555.14|34555.14|34555.14|34555.14|34555.14|34555.14|34543.14|34543.14|0
1619182500000|2021-04-23 12:55:00|34566.88|34566.88|34571.7|34571.7|34571.7|34571.7|34543.14|34543.14|0
1619182800000|2021-04-23 13:00:00|34583.44|34583.44|34586.11|34586.11|34586.11|34586.11|34569.29|34569.29|0
1619183100000|2021-04-23 13:05:00|34597.85|34597.85|34602.62|34602.62|34626.87|34626.87|34564.47|34564.47|0
1619183400000|2021-04-23 13:10:00|34590.88|34590.88|34626.36|34626.36|34626.36|34626.36|34590.88|34590.88|0
1619183700000|2021-04-23 13:15:00|34628.77|34628.77|34667.43|34667.43|34667.43|34667.43|34619.44|34619.44|0
1619184000000|2021-04-23 13:20:00|34681.89|34681.89|34667.48|34667.48|34697.09|34697.09|34667.48|34667.48|0
1619184300000|2021-04-23 13:25:00|34685.1|34685.1|34650.66|34650.66|34685.1|34685.1|34650.66|34650.66|0
1619184600000|2021-04-23 13:30:00|34668.28|34668.28|34668.28|34668.28|34668.28|34668.28|34650.41|34650.41|0
1619184900000|2021-04-23 13:35:00|34674.15|34674.15|34666.97|34666.97|34691.01|34691.01|34666.97|34666.97|0
1619185200000|2021-04-23 13:40:00|34678.97|34678.97|34654.97|34654.97|34678.97|34678.97|34654.97|34654.97|0
1619185500000|2021-04-23 13:45:00|34657.38|34657.38|34645.38|34645.38|34657.38|34657.38|34627.51|34627.51|0
1619185800000|2021-04-23 13:50:00|34657.38|34657.38|34656.28|34656.28|34663.25|34663.25|34644.28|34644.28|0
1619186100000|2021-04-23 13:55:00|34668.02|34668.02|34694.52|34694.52|34725.84|34725.84|34656.28|34656.28|0
1619186400000|2021-04-23 14:00:00|34706.27|34706.27|34720.68|34720.68|34720.68|34720.68|34706.27|34706.27|0
1619186700000|2021-04-23 14:05:00|34714.8|34714.8|34745.73|34745.73|34750.54|34750.54|34714.8|34714.8|0
1619187000000|2021-04-23 14:10:00|34743.32|34743.32|34794.77|34794.77|34797.18|34797.18|34743.32|34743.32|0
1619187300000|2021-04-23 14:15:00|34800.64|34800.64|34817.67|34817.67|34836.64|34836.64|34800.64|34800.64|0
1619187600000|2021-04-23 14:20:00|34805.67|34805.67|34788.05|34788.05|34805.67|34805.67|34781.93|34781.93|0
1619187900000|2021-04-23 14:25:00|34800.05|34800.05|34849.1|34849.1|34849.1|34849.1|34800.05|34800.05|0
1619188200000|2021-04-23 14:30:00|34837.1|34837.1|34840.02|34840.02|34840.02|34840.02|34816.02|34816.02|0
1619188500000|2021-04-23 14:35:00|34851.76|34851.76|34801.62|34801.62|34857.64|34857.64|34801.62|34801.62|0
1619188800000|2021-04-23 14:40:00|34813.61|34813.61|34802.67|34802.67|34831.23|34831.23|34802.67|34802.67|0
1619189100000|2021-04-23 14:45:00|34814.41|34814.41|34797.6|34797.6|34814.41|34814.41|34797.6|34797.6|0
1619189400000|2021-04-23 14:50:00|34809.6|34809.6|34829.92|34829.92|34829.92|34829.92|34801.31|34801.31|0
1619189700000|2021-04-23 14:55:00|34835.79|34835.79|34803.26|34803.26|34835.79|34835.79|34803.26|34803.26|0
1619190000000|2021-04-23 15:00:00|34791.26|34791.26|34785.69|34785.69|34791.26|34791.26|34773.65|34773.65|0
1619190300000|2021-04-23 15:05:00|34797.44|34797.44|34839.56|34839.56|34851.3|34851.3|34797.44|34797.44|0
1619190600000|2021-04-23 15:10:00|34833.69|34833.69|34800.31|34800.31|34845.43|34845.43|34795.49|34795.49|0
1619190900000|2021-04-23 15:15:00|34812.31|34812.31|34819.49|34819.49|34819.49|34819.49|34805.08|34805.08|0
1619191200000|2021-04-23 15:20:00|34824.3|34824.3|34826.67|34826.67|34836.3|34836.3|34824.3|34824.3|0
1619191500000|2021-04-23 15:25:00|34838.67|34838.67|34824.51|34824.51|34843.48|34843.48|34802.62|34802.62|0
1619421300000|2021-04-26 07:15:00|34687.42|34687.42|34651.48|34651.48|34687.42|34687.42|34644.25|34644.25|0
1619421600000|2021-04-26 07:20:00|34663.47|34663.47|34675.73|34675.73|34675.73|34675.73|34651.73|34651.73|0
1619421900000|2021-04-26 07:25:00|34711.72|34711.72|34711.72|34711.72|34711.72|34711.72|34711.72|34711.72|0
1619422200000|2021-04-26 07:30:00|34723.72|34723.72|34747.72|34747.72|34747.72|34747.72|34723.72|34723.72|0
1619422500000|2021-04-26 07:35:00|34759.72|34759.72|34759.72|34759.72|34759.72|34759.72|34759.72|34759.72|0
1619422800000|2021-04-26 07:40:00|34771.71|34771.71|34831.71|34831.71|34831.71|34831.71|34771.71|34771.71|0
1619423100000|2021-04-26 07:45:00|34867.7|34867.7|34879.7|34879.7|34891.7|34891.7|34867.7|34867.7|0
1619423400000|2021-04-26 07:50:00|34867.7|34867.7|34879.7|34879.7|34879.7|34879.7|34867.7|34867.7|0
1619423700000|2021-04-26 07:55:00|34891.7|34891.7|34956.29|34956.29|34986.41|34986.41|34891.7|34891.7|0
1619424000000|2021-04-26 08:00:00|34968.29|34968.29|34992.54|34992.54|34992.54|34992.54|34944.54|34944.54|0
1619424300000|2021-04-26 08:05:00|34968.54|34968.54|34944.54|34944.54|34968.54|34968.54|34932.55|34932.55|0
1619424600000|2021-04-26 08:10:00|34920.55|34920.55|34938.42|34938.42|34944.29|34944.29|34890.42|34890.42|0
1619424900000|2021-04-26 08:15:00|34932.55|34932.55|34920.55|34920.55|34944.54|34944.54|34920.55|34920.55|0
1619425200000|2021-04-26 08:20:00|34908.55|34908.55|34850.87|34850.87|34908.55|34908.55|34826.78|34826.78|0
1619425500000|2021-04-26 08:25:00|34838.87|34838.87|34855.69|34855.69|34855.69|34855.69|34819.69|34819.69|0
1619425800000|2021-04-26 08:30:00|34843.64|34843.64|34783.6|34783.6|34843.64|34843.64|34776.42|34776.42|0
1619426100000|2021-04-26 08:35:00|34771.61|34771.61|34765.73|34765.73|34771.61|34771.61|34765.73|34765.73|0
1619426400000|2021-04-26 08:40:00|34759.86|34759.86|34793.45|34793.45|34793.45|34793.45|34757.45|34757.45|0
1619426700000|2021-04-26 08:45:00|34781.45|34781.45|34793.19|34793.19|34805.19|34805.19|34781.45|34781.45|0
1619427000000|2021-04-26 08:50:00|34829.19|34829.19|34739.33|34739.33|34829.19|34829.19|34739.33|34739.33|0
1619427300000|2021-04-26 08:55:00|34732.1|34732.1|34732.1|34732.1|34744.1|34744.1|34708.1|34708.1|0
1619427600000|2021-04-26 09:00:00|34734.51|34734.51|34710.51|34710.51|34734.51|34734.51|34710.51|34710.51|0
1619427900000|2021-04-26 09:05:00|34698.51|34698.51|34756.14|34756.14|34768.14|34768.14|34686.52|34686.52|0
1619428200000|2021-04-26 09:10:00|34762.02|34762.02|34762.02|34762.02|34762.02|34762.02|34762.02|34762.02|0
1619428500000|2021-04-26 09:15:00|34781.29|34781.29|34809.85|34809.85|34809.85|34809.85|34781.29|34781.29|0
1619428800000|2021-04-26 09:20:00|34815.72|34815.72|34815.72|34815.72|34851.72|34851.72|34803.72|34803.72|0
1619429100000|2021-04-26 09:25:00|34803.72|34803.72|34806.09|34806.09|34837.4|34837.4|34791.72|34791.72|0
1619429400000|2021-04-26 09:30:00|34800.21|34800.21|34747.4|34747.4|34817.08|34817.08|34747.4|34747.4|0
1619429700000|2021-04-26 09:35:00|34735.4|34735.4|34675.41|34675.41|34735.4|34735.4|34663.41|34663.41|0
1619430000000|2021-04-26 09:40:00|34639.42|34639.42|34629.78|34629.78|34639.42|34639.42|34629.78|34629.78|0
1619430300000|2021-04-26 09:45:00|34641.78|34641.78|34652.72|34652.72|34700.72|34700.72|34641.78|34641.78|0
1619430600000|2021-04-26 09:50:00|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|34628.73|0
1619430900000|2021-04-26 09:55:00|34616.73|34616.73|34593.24|34593.24|34616.73|34616.73|34575.12|34575.12|0
1619431200000|2021-04-26 10:00:00|34581.24|34581.24|34530.74|34530.74|34588.42|34588.42|34518.75|34518.75|0
1619431500000|2021-04-26 10:05:00|34542.74|34542.74|34596.61|34596.61|34596.61|34596.61|34542.74|34542.74|0
1619431800000|2021-04-26 10:10:00|34608.61|34608.61|34647.15|34647.15|34647.15|34647.15|34608.61|34608.61|0
1619432100000|2021-04-26 10:15:00|34635.15|34635.15|34635.15|34635.15|34635.15|34635.15|34635.15|34635.15|0
1619432400000|2021-04-26 10:20:00|34632.75|34632.75|34651.92|34651.92|34651.92|34651.92|34627.93|34627.93|0
1619432700000|2021-04-26 10:25:00|34639.93|34639.93|34671.2|34671.2|34671.2|34671.2|34639.93|34639.93|0
1619433000000|2021-04-26 10:30:00|34668.79|34668.79|34668.79|34668.79|34668.79|34668.79|34668.79|34668.79|0
1619433300000|2021-04-26 10:35:00|34680.79|34680.79|34680.79|34680.79|34680.79|34680.79|34656.79|34656.79|0
1619433600000|2021-04-26 10:40:00|34668.79|34668.79|34668.79|34668.79|34680.79|34680.79|34668.79|34668.79|0
1619433900000|2021-04-26 10:45:00|34656.79|34656.79|34644.79|34644.79|34656.79|34656.79|34644.79|34644.79|0
1619434500000|2021-04-26 10:55:00|34656.79|34656.79|34632.79|34632.79|34656.79|34656.79|34632.79|34632.79|0
1619434800000|2021-04-26 11:00:00|34644.79|34644.79|34668.79|34668.79|34671.2|34671.2|34644.79|34644.79|0
1619435100000|2021-04-26 11:05:00|34680.79|34680.79|34678.38|34678.38|34680.79|34680.79|34678.38|34678.38|0
1619435400000|2021-04-26 11:10:00|34690.38|34690.38|34690.38|34690.38|34702.37|34702.37|34690.38|34690.38|0
1619435700000|2021-04-26 11:15:00|34702.37|34702.37|34690.38|34690.38|34714.37|34714.37|34690.38|34690.38|0
1619436000000|2021-04-26 11:20:00|34702.37|34702.37|34702.37|34702.37|34702.37|34702.37|34702.37|34702.37|0
1619436300000|2021-04-26 11:25:00|34690.38|34690.38|34663.97|34663.97|34690.38|34690.38|34663.97|34663.97|0
1619436600000|2021-04-26 11:30:00|34668.79|34668.79|34680.79|34680.79|34680.79|34680.79|34668.79|34668.79|0
1619436900000|2021-04-26 11:35:00|34692.53|34692.53|34740.27|34740.27|34740.27|34740.27|34692.53|34692.53|0
1619437200000|2021-04-26 11:40:00|34735.45|34735.45|34735.45|34735.45|34735.45|34735.45|34735.45|34735.45|0
1619437500000|2021-04-26 11:45:00|34729.58|34729.58|34735.71|34735.71|34747.45|34747.45|34729.58|34729.58|0
1619437800000|2021-04-26 11:50:00|34740.52|34740.52|34758.14|34758.14|34758.14|34758.14|34740.52|34740.52|0
1619438100000|2021-04-26 11:55:00|34750.91|34750.91|34750.91|34750.91|34750.91|34750.91|34750.91|34750.91|0
1619438400000|2021-04-26 12:00:00|34762.91|34762.91|34760.5|34760.5|34774.91|34774.91|34760.5|34760.5|0
1619438700000|2021-04-26 12:05:00|34754.63|34754.63|34771.45|34771.45|34771.45|34771.45|34754.63|34754.63|0
1619439000000|2021-04-26 12:10:00|34777.32|34777.32|34777.32|34777.32|34777.32|34777.32|34777.32|34777.32|0
1619439300000|2021-04-26 12:15:00|34765.32|34765.32|34786.95|34786.95|34786.95|34786.95|34765.32|34765.32|0
1619439600000|2021-04-26 12:20:00|34798.95|34798.95|34798.95|34798.95|34798.95|34798.95|34798.95|34798.95|0
1619439900000|2021-04-26 12:25:00|34808.59|34808.59|34826.46|34826.46|34826.46|34826.46|34808.59|34808.59|0
1619440500000|2021-04-26 12:35:00|34824.05|34824.05|34816.82|34816.82|34824.05|34824.05|34809.6|34809.6|0
1619440800000|2021-04-26 12:40:00|34840.82|34840.82|34879.27|34879.27|34903.27|34903.27|34840.82|34840.82|0
1619441100000|2021-04-26 12:45:00|34867.27|34867.27|34867.27|34867.27|34867.27|34867.27|34855.27|34855.27|0
1619441700000|2021-04-26 12:55:00|34873.14|34873.14|34851.51|34851.51|34873.14|34873.14|34851.51|34851.51|0
1619442000000|2021-04-26 13:00:00|34857.38|34857.38|34863.51|34863.51|34869.38|34869.38|34857.38|34857.38|0
1619442300000|2021-04-26 13:05:00|34868.33|34868.33|34868.33|34868.33|34868.33|34868.33|34868.33|34868.33|0
1619442600000|2021-04-26 13:10:00|34856.33|34856.33|34870.23|34870.23|34870.23|34870.23|34844.33|34844.33|0
1619442900000|2021-04-26 13:15:00|34872.63|34872.63|34885.94|34885.94|34891.81|34891.81|34867.82|34867.82|0
1619443200000|2021-04-26 13:20:00|34873.94|34873.94|34873.94|34873.94|34873.94|34873.94|34873.94|34873.94|0
1619443500000|2021-04-26 13:25:00|34885.94|34885.94|34903.81|34903.81|34903.81|34903.81|34879.81|34879.81|0
1619443800000|2021-04-26 13:30:00|34913.45|34913.45|34963.85|34963.85|34963.85|34963.85|34913.45|34913.45|0
1619444100000|2021-04-26 13:35:00|34975.85|34975.85|34966.26|34966.26|34975.85|34975.85|34963.85|34963.85|0
1619444400000|2021-04-26 13:40:00|34959.03|34959.03|34952.91|34952.91|34976.9|34976.9|34952.91|34952.91|0
1619444700000|2021-04-26 13:45:00|34958.78|34958.78|34985.18|34985.18|34997.18|34997.18|34915.6|34915.6|0
1619445000000|2021-04-26 13:50:00|34973.19|34973.19|34909.94|34909.94|34973.19|34973.19|34909.94|34909.94|0
1619445300000|2021-04-26 13:55:00|34915.81|34915.81|34920.63|34920.63|34920.63|34920.63|34915.81|34915.81|0
1619445600000|2021-04-26 14:00:00|34925.45|34925.45|34937.44|34937.44|34937.44|34937.44|34925.45|34925.45|0
1619445900000|2021-04-26 14:05:00|34943.32|34943.32|34984.18|34984.18|34988.95|34988.95|34943.32|34943.32|0
1619446200000|2021-04-26 14:10:00|34976.95|34976.95|35019.21|35019.21|35024.08|35024.08|34976.95|34976.95|0
1619446500000|2021-04-26 14:15:00|35024.03|35024.03|34982.02|34982.02|35024.03|35024.03|34965.21|34965.21|0
1619446800000|2021-04-26 14:20:00|34989.25|34989.25|35030.16|35030.16|35030.16|35030.16|34989.25|34989.25|0
1619447100000|2021-04-26 14:25:00|35025.34|35025.34|35070.51|35070.51|35080.15|35080.15|35025.34|35025.34|0
1619447400000|2021-04-26 14:30:00|35076.38|35076.38|35057.2|35057.2|35076.38|35076.38|35054.79|35054.79|0
1619447700000|2021-04-26 14:35:00|35047.57|35047.57|35100.33|35100.33|35117.95|35117.95|35040.34|35040.34|0
1619448000000|2021-04-26 14:40:00|35088.59|35088.59|35088.38|35088.38|35094.46|35094.46|35069.41|35069.41|0
1619448300000|2021-04-26 14:45:00|35076.38|35076.38|35059.56|35059.56|35076.38|35076.38|35047.82|35047.82|0
1619448600000|2021-04-26 14:50:00|35054.75|35054.75|34984.22|34984.22|35057.16|35057.16|34984.22|34984.22|0
1619448900000|2021-04-26 14:55:00|34972.23|34972.23|34991.45|34991.45|34991.45|34991.45|34966.35|34966.35|0
1619449200000|2021-04-26 15:00:00|34979.45|34979.45|35008.01|35008.01|35008.01|35008.01|34979.45|34979.45|0
1619449500000|2021-04-26 15:05:00|35020.01|35020.01|35041.65|35041.65|35041.65|35041.65|35020.01|35020.01|0
1619449800000|2021-04-26 15:10:00|35053.65|35053.65|35046.72|35046.72|35053.65|35053.65|35039.49|35039.49|0
1619450100000|2021-04-26 15:15:00|35052.59|35052.59|35058.67|35058.67|35064.54|35064.54|35040.55|35040.55|0
1619450400000|2021-04-26 15:20:00|35046.67|35046.67|35016.8|35016.8|35052.55|35052.55|35016.8|35016.8|0
1619450700000|2021-04-26 15:25:00|35028.8|35028.8|35032.31|35032.31|35051.54|35051.54|35016.8|35016.8|0
1619507700000|2021-04-27 07:15:00|34580.96|34580.96|34585.68|34585.68|34623.12|34623.12|34567.76|34567.76|0
1619508000000|2021-04-27 07:20:00|34621.67|34621.67|34633.67|34633.67|34633.67|34633.67|34621.67|34621.67|0
1619508300000|2021-04-27 07:25:00|34639.67|34639.67|34621.48|34621.48|34717.66|34717.66|34616.67|34616.67|0
1619508600000|2021-04-27 07:30:00|34633.48|34633.48|34632.94|34632.94|34691.16|34691.16|34596.94|34596.94|0
1619508900000|2021-04-27 07:35:00|34640.17|34640.17|34608.94|34608.94|34649.85|34649.85|34608.94|34608.94|0
1619509200000|2021-04-27 07:40:00|34620.94|34620.94|34656.98|34656.98|34656.98|34656.98|34620.94|34620.94|0
1619509500000|2021-04-27 07:45:00|34632.99|34632.99|34624.45|34624.45|34632.99|34632.99|34620.99|34620.99|0
1619509800000|2021-04-27 07:50:00|34588.46|34588.46|34626.91|34626.91|34626.91|34626.91|34588.46|34588.46|0
1619510100000|2021-04-27 07:55:00|34638.91|34638.91|34607.63|34607.63|34638.91|34638.91|34607.63|34607.63|0
1619510400000|2021-04-27 08:00:00|34605.23|34605.23|34617.22|34617.22|34617.22|34617.22|34605.23|34605.23|0
1619510700000|2021-04-27 08:05:00|34641.22|34641.22|34648.45|34648.45|34670.08|34670.08|34641.22|34641.22|0
1619511000000|2021-04-27 08:10:00|34636.45|34636.45|34617.27|34617.27|34646.09|34646.09|34612.45|34612.45|0
1619511300000|2021-04-27 08:15:00|34629.27|34629.27|34658.08|34658.08|34658.08|34658.08|34629.27|34629.27|0
1619511600000|2021-04-27 08:20:00|34670.08|34670.08|34742.07|34742.07|34754.07|34754.07|34670.08|34670.08|0
1619511900000|2021-04-27 08:25:00|34730.08|34730.08|34754.07|34754.07|34754.07|34754.07|34718.08|34718.08|0
1619512200000|2021-04-27 08:30:00|34771.69|34771.69|34775.2|34775.2|34799.19|34799.19|34771.69|34771.69|0
1619512500000|2021-04-27 08:35:00|34763.2|34763.2|34734.38|34734.38|34763.2|34763.2|34734.38|34734.38|0
1619512800000|2021-04-27 08:40:00|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|0
1619513100000|2021-04-27 08:45:00|34739.2|34739.2|34787.2|34787.2|34787.2|34787.2|34739.2|34739.2|0
1619513400000|2021-04-27 08:50:00|34782.38|34782.38|34794.38|34794.38|34806.37|34806.37|34758.38|34758.38|0
1619513700000|2021-04-27 08:55:00|34782.63|34782.63|34801.76|34801.76|34818.63|34818.63|34782.63|34782.63|0
1619514000000|2021-04-27 09:00:00|34789.72|34789.72|34835.3|34835.3|34859.3|34859.3|34775.31|34775.31|0
1619514300000|2021-04-27 09:05:00|34823.3|34823.3|34825.76|34825.76|34828.12|34828.12|34792.13|34792.13|0
1619514600000|2021-04-27 09:10:00|34832.99|34832.99|34816.22|34816.22|34832.99|34832.99|34806.58|34806.58|0
1619514900000|2021-04-27 09:15:00|34828.22|34828.22|34900.21|34900.21|34936.2|34936.2|34828.22|34828.22|0
1619515200000|2021-04-27 09:20:00|34888.21|34888.21|34888.21|34888.21|34888.21|34888.21|34876.21|34876.21|0
1619515500000|2021-04-27 09:25:00|34876.21|34876.21|34950.56|34950.56|34950.56|34950.56|34876.21|34876.21|0
1619515800000|2021-04-27 09:30:00|34938.56|34938.56|34902.57|34902.57|34938.56|34938.56|34890.57|34890.57|0
1619516100000|2021-04-27 09:35:00|34904.98|34904.98|34880.98|34880.98|34904.98|34904.98|34880.98|34880.98|0
1619516400000|2021-04-27 09:40:00|34892.98|34892.98|34868.98|34868.98|34892.98|34892.98|34868.98|34868.98|0
1619516700000|2021-04-27 09:45:00|34880.98|34880.98|34880.98|34880.98|34880.98|34880.98|34880.98|34880.98|0
1619517000000|2021-04-27 09:50:00|34868.98|34868.98|34840.17|34840.17|34868.98|34868.98|34816.17|34816.17|0
1619517300000|2021-04-27 09:55:00|34828.17|34828.17|34811.4|34811.4|34828.17|34828.17|34804.17|34804.17|0
1619517600000|2021-04-27 10:00:00|34799.4|34799.4|34789.76|34789.76|34799.4|34799.4|34789.76|34789.76|0
1619517900000|2021-04-27 10:05:00|34777.77|34777.77|34801.76|34801.76|34801.76|34801.76|34777.77|34777.77|0
1619518200000|2021-04-27 10:10:00|34807.63|34807.63|34814.86|34814.86|34838.86|34838.86|34802.86|34802.86|0
1619518500000|2021-04-27 10:15:00|34802.86|34802.86|34831.63|34831.63|34843.63|34843.63|34802.86|34802.86|0
1619518800000|2021-04-27 10:20:00|34819.63|34819.63|34819.63|34819.63|34831.63|34831.63|34819.63|34819.63|0
1619519100000|2021-04-27 10:25:00|34824.45|34824.45|34812.45|34812.45|34824.45|34824.45|34788.46|34788.46|0
1619519400000|2021-04-27 10:30:00|34807.63|34807.63|34855.63|34855.63|34855.63|34855.63|34771.64|34771.64|0
1619519700000|2021-04-27 10:35:00|34807.63|34807.63|34766.82|34766.82|34807.63|34807.63|34766.82|34766.82|0
1619520000000|2021-04-27 10:40:00|34754.82|34754.82|34754.82|34754.82|34754.82|34754.82|34754.82|34754.82|0
1619520300000|2021-04-27 10:45:00|34766.82|34766.82|34778.82|34778.82|34778.82|34778.82|34754.82|34754.82|0
1619520600000|2021-04-27 10:50:00|34754.82|34754.82|34741.72|34741.72|34754.82|34754.82|34741.72|34741.72|0
1619520900000|2021-04-27 10:55:00|34736.91|34736.91|34727.27|34727.27|34751.31|34751.31|34720.04|34720.04|0
1619521200000|2021-04-27 11:00:00|34739.27|34739.27|34720.09|34720.09|34756.08|34756.08|34720.09|34720.09|0
1619521500000|2021-04-27 11:05:00|34712.86|34712.86|34676.91|34676.91|34724.91|34724.91|34676.91|34676.91|0
1619521800000|2021-04-27 11:10:00|34672.1|34672.1|34684.09|34684.09|34684.09|34684.09|34636.1|34636.1|0
1619522100000|2021-04-27 11:15:00|34696.09|34696.09|34696.09|34696.09|34698.5|34698.5|34691.27|34691.27|0
1619522400000|2021-04-27 11:20:00|34691.27|34691.27|34672.1|34672.1|34696.09|34696.09|34672.1|34672.1|0
1619522700000|2021-04-27 11:25:00|34667.28|34667.28|34638.41|34638.41|34667.28|34667.28|34638.41|34638.41|0
1619523000000|2021-04-27 11:30:00|34626.42|34626.42|34645.64|34645.64|34645.64|34645.64|34626.42|34626.42|0
1619523300000|2021-04-27 11:35:00|34636.01|34636.01|34621.65|34621.65|34655.28|34655.28|34621.65|34621.65|0
1619523600000|2021-04-27 11:40:00|34633.64|34633.64|34621.39|34621.39|34633.64|34633.64|34609.65|34609.65|0
1619523900000|2021-04-27 11:45:00|34609.39|34609.39|34647.8|34647.8|34647.8|34647.8|34609.39|34609.39|0
1619524200000|2021-04-27 11:50:00|34635.8|34635.8|34661.1|34661.1|34678.72|34678.72|34635.5|34635.5|0
1619524500000|2021-04-27 11:55:00|34649.1|34649.1|34637.11|34637.11|34649.1|34649.1|34601.11|34601.11|0
1619524800000|2021-04-27 12:00:00|34649.1|34649.1|34627.47|34627.47|34649.1|34649.1|34627.47|34627.47|0
1619525100000|2021-04-27 12:05:00|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|0
1619525400000|2021-04-27 12:10:00|34617.88|34617.88|34627.47|34627.47|34629.88|34629.88|34617.88|34617.88|0
1619525700000|2021-04-27 12:15:00|34629.88|34629.88|34629.62|34629.62|34629.88|34629.88|34610.65|34610.65|0
1619526000000|2021-04-27 12:20:00|34641.62|34641.62|34593.63|34593.63|34641.62|34641.62|34593.63|34593.63|0
1619526300000|2021-04-27 12:25:00|34599.5|34599.5|34591.22|34591.22|34599.5|34599.5|34591.22|34591.22|0
1619526600000|2021-04-27 12:30:00|34603.22|34603.22|34605.63|34605.63|34605.63|34605.63|34603.22|34603.22|0
1619526900000|2021-04-27 12:35:00|34617.63|34617.63|34635.75|34635.75|34641.62|34641.62|34617.63|34617.63|0
1619527200000|2021-04-27 12:40:00|34623.75|34623.75|34638.16|34638.16|34671.75|34671.75|34611.75|34611.75|0
1619527500000|2021-04-27 12:45:00|34650.16|34650.16|34630.93|34630.93|34650.16|34650.16|34630.93|34630.93|0
1619527800000|2021-04-27 12:50:00|34618.93|34618.93|34633.34|34633.34|34633.34|34633.34|34606.94|34606.94|0
1619528100000|2021-04-27 12:55:00|34609.34|34609.34|34609.34|34609.34|34621.34|34621.34|34609.34|34609.34|0
1619528400000|2021-04-27 13:00:00|34606.94|34606.94|34618.93|34618.93|34618.93|34618.93|34606.94|34606.94|0
1619528700000|2021-04-27 13:05:00|34606.94|34606.94|34606.94|34606.94|34606.94|34606.94|34606.94|34606.94|0
1619529000000|2021-04-27 13:10:00|34594.94|34594.94|34533.84|34533.84|34594.94|34594.94|34533.84|34533.84|0
1619529300000|2021-04-27 13:15:00|34529.03|34529.03|34584.2|34584.2|34632.19|34632.19|34529.03|34529.03|0
1619529600000|2021-04-27 13:20:00|34572.2|34572.2|34589.02|34589.02|34589.02|34589.02|34572.2|34572.2|0
1619529900000|2021-04-27 13:25:00|34586.61|34586.61|34586.35|34586.35|34586.61|34586.61|34574.61|34574.61|0
1619530200000|2021-04-27 13:30:00|34591.17|34591.17|34580.53|34580.53|34610.4|34610.4|34580.53|34580.53|0
1619530500000|2021-04-27 13:35:00|34568.53|34568.53|34551.71|34551.71|34580.53|34580.53|34549.31|34549.31|0
1619530800000|2021-04-27 13:40:00|34539.72|34539.72|34593.58|34593.58|34635.7|34635.7|34503.72|34503.72|0
1619531100000|2021-04-27 13:45:00|34605.58|34605.58|34629.58|34629.58|34629.58|34629.58|34605.58|34605.58|0
1619531400000|2021-04-27 13:50:00|34631.99|34631.99|34673.6|34673.6|34673.6|34673.6|34631.99|34631.99|0
1619531700000|2021-04-27 13:55:00|34655.98|34655.98|34638.11|34638.11|34661.85|34661.85|34638.11|34638.11|0
1619532000000|2021-04-27 14:00:00|34626.11|34626.11|34628.52|34628.52|34650.11|34650.11|34614.12|34614.12|0
1619532300000|2021-04-27 14:05:00|34616.52|34616.52|34598.65|34598.65|34622.65|34622.65|34598.65|34598.65|0
1619532600000|2021-04-27 14:10:00|34622.65|34622.65|34599.71|34599.71|34622.65|34622.65|34599.71|34599.71|0
1619532900000|2021-04-27 14:15:00|34602.12|34602.12|34611.71|34611.71|34611.71|34611.71|34587.71|34587.71|0
1619533200000|2021-04-27 14:20:00|34623.7|34623.7|34642.93|34642.93|34678.93|34678.93|34611.71|34611.71|0
1619533500000|2021-04-27 14:25:00|34637.06|34637.06|34661.06|34661.06|34673.05|34673.05|34613.06|34613.06|0
1619533800000|2021-04-27 14:30:00|34658.65|34658.65|34651.47|34651.47|34661.06|34661.06|34649.06|34649.06|0
1619534100000|2021-04-27 14:35:00|34663.46|34663.46|34645.59|34645.59|34663.46|34663.46|34645.59|34645.59|0
1619534400000|2021-04-27 14:40:00|34639.72|34639.72|34634.9|34634.9|34639.72|34639.72|34622.91|34622.91|0
1619534700000|2021-04-27 14:45:00|34639.72|34639.72|34671.49|34671.49|34671.49|34671.49|34639.72|34639.72|0
1619535000000|2021-04-27 14:50:00|34669.08|34669.08|34628.52|34628.52|34669.08|34669.08|34628.52|34628.52|0
1619535300000|2021-04-27 14:55:00|34633.34|34633.34|34654.93|34654.93|34654.93|34654.93|34618.93|34618.93|0
1619535600000|2021-04-27 15:00:00|34642.93|34642.93|34622.65|34622.65|34642.93|34642.93|34613.06|34613.06|0
1619535900000|2021-04-27 15:05:00|34610.65|34610.65|34620.24|34620.24|34622.65|34622.65|34610.65|34610.65|0
1619536200000|2021-04-27 15:10:00|34614.37|34614.37|34596.5|34596.5|34614.37|34614.37|34596.5|34596.5|0
1619536500000|2021-04-27 15:15:00|34608.5|34608.5|34610.91|34610.91|34610.91|34610.91|34608.5|34608.5|0
1619536800000|2021-04-27 15:20:00|34616.78|34616.78|34616.78|34616.78|34628.52|34628.52|34616.78|34616.78|0
1619537100000|2021-04-27 15:25:00|34604.78|34604.78|34545.8|34545.8|34604.78|34604.78|34543.39|34543.39|0
1619594100000|2021-04-28 07:15:00|34813.32|34813.32|34753.33|34753.33|34813.32|34813.32|34741.33|34741.33|0
1619594400000|2021-04-28 07:20:00|34743.69|34743.69|34741.28|34741.28|34743.69|34743.69|34724.42|34724.42|0
1619594700000|2021-04-28 07:25:00|34765.28|34765.28|34789.27|34789.27|34789.27|34789.27|34765.28|34765.28|0
1619595000000|2021-04-28 07:30:00|34765.28|34765.28|34801.27|34801.27|34801.27|34801.27|34765.28|34765.28|0
1619595600000|2021-04-28 07:40:00|34835|34835|34835|34835|34835|34835|34835|34835|0
1619595900000|2021-04-28 07:45:00|34823|34823|34799|34799|34823|34823|34799|34799|0
1619596200000|2021-04-28 07:50:00|34804.88|34804.88|34828.67|34828.67|34828.67|34828.67|34804.88|34804.88|0
1619596500000|2021-04-28 07:55:00|34852.66|34852.66|34796.34|34796.34|34852.66|34852.66|34796.34|34796.34|0
1619596800000|2021-04-28 08:00:00|34802.21|34802.21|34802.21|34802.21|34802.21|34802.21|34802.21|34802.21|0
1619597100000|2021-04-28 08:05:00|34814.21|34814.21|34888.66|34888.66|34895.88|34895.88|34814.21|34814.21|0
1619597400000|2021-04-28 08:10:00|34910.34|34910.34|34893.48|34893.48|34910.34|34910.34|34881.48|34881.48|0
1619597700000|2021-04-28 08:15:00|34919.98|34919.98|34833.69|34833.69|34919.98|34919.98|34809.69|34809.69|0
1619598000000|2021-04-28 08:20:00|34821.69|34821.69|34833.69|34833.69|34833.69|34833.69|34821.69|34821.69|0
1619598300000|2021-04-28 08:25:00|34845.69|34845.69|34869.64|34869.64|34881.68|34881.68|34845.69|34845.69|0
1619598600000|2021-04-28 08:30:00|34893.64|34893.64|34900.91|34900.91|34905.68|34905.68|34893.64|34893.64|0
1619598900000|2021-04-28 08:35:00|34888.91|34888.91|34864.66|34864.66|34888.91|34888.91|34852.92|34852.92|0
1619599200000|2021-04-28 08:40:00|34867.07|34867.07|34890.81|34890.81|34890.81|34890.81|34867.07|34867.07|0
1619599500000|2021-04-28 08:45:00|34896.68|34896.68|34902.56|34902.56|34902.56|34902.56|34884.69|34884.69|0
1619599800000|2021-04-28 08:50:00|34914.55|34914.55|34866.37|34866.37|34914.55|34914.55|34854.32|34854.32|0
1619600100000|2021-04-28 08:55:00|34860.5|34860.5|34872.54|34872.54|34878.42|34878.42|34848.5|34848.5|0
1619600400000|2021-04-28 09:00:00|34860.8|34860.8|34876.31|34876.31|34884.89|34884.89|34860.8|34860.8|0
1619600700000|2021-04-28 09:05:00|34871.49|34871.49|34919.48|34919.48|34919.48|34919.48|34854.67|34854.67|0
1619601000000|2021-04-28 09:10:00|34931.48|34931.48|34943.48|34943.48|34943.48|34943.48|34931.48|34931.48|0
1619601300000|2021-04-28 09:15:00|34938.66|34938.66|34954.43|34954.43|34960.3|34960.3|34936.3|34936.3|0
1619601600000|2021-04-28 09:20:00|34948.55|34948.55|34948.55|34948.55|34948.55|34948.55|34936.56|34936.56|0
1619601900000|2021-04-28 09:25:00|34942.68|34942.68|34966.68|34966.68|34966.68|34966.68|34942.68|34942.68|0
1619602200000|2021-04-28 09:30:00|34978.68|34978.68|34991.73|34991.73|35026.67|35026.67|34978.68|34978.68|0
1619602500000|2021-04-28 09:35:00|34989.32|34989.32|34983.45|34983.45|34989.32|34989.32|34983.45|34983.45|0
1619602800000|2021-04-28 09:40:00|34981.04|34981.04|34963.17|34963.17|34986.91|34986.91|34963.17|34963.17|0
1619603100000|2021-04-28 09:45:00|34987.17|34987.17|34987.17|34987.17|34987.17|34987.17|34987.17|34987.17|0
1619603400000|2021-04-28 09:50:00|34975.17|34975.17|34989.58|34989.58|34989.58|34989.58|34960.76|34960.76|0
1619603700000|2021-04-28 09:55:00|34977.58|34977.58|34946.4|34946.4|34977.58|34977.58|34917.59|34917.59|0
1619604000000|2021-04-28 10:00:00|34943.99|34943.99|34943.99|34943.99|34943.99|34943.99|34943.99|34943.99|0
1619604300000|2021-04-28 10:05:00|34955.99|34955.99|34955.99|34955.99|34955.99|34955.99|34955.99|34955.99|0
1619604600000|2021-04-28 10:10:00|34961.86|34961.86|34943.99|34943.99|34961.86|34961.86|34943.99|34943.99|0
1619604900000|2021-04-28 10:15:00|34967.99|34967.99|34967.99|34967.99|34967.99|34967.99|34967.99|34967.99|0
1619605200000|2021-04-28 10:20:00|34979.99|34979.99|34979.99|34979.99|34979.99|34979.99|34955.99|34955.99|0
1619605500000|2021-04-28 10:25:00|34972.76|34972.76|34912.67|34912.67|34972.76|34972.76|34912.67|34912.67|0
1619605800000|2021-04-28 10:30:00|34922.31|34922.31|34922.31|34922.31|34924.72|34924.72|34922.31|34922.31|0
1619606100000|2021-04-28 10:35:00|34924.72|34924.72|34924.72|34924.72|34924.72|34924.72|34924.72|34924.72|0
1619606400000|2021-04-28 10:40:00|34948.72|34948.72|34960.71|34960.71|34960.71|34960.71|34948.72|34948.72|0
1619606700000|2021-04-28 10:45:00|34948.72|34948.72|34960.71|34960.71|34960.71|34960.71|34948.72|34948.72|0
1619607300000|2021-04-28 10:55:00|34972.71|34972.71|34982.35|34982.35|34982.35|34982.35|34972.71|34972.71|0
1619607900000|2021-04-28 11:05:00|34994.35|34994.35|34994.35|34994.35|35006.35|35006.35|34994.35|34994.35|0
1619608200000|2021-04-28 11:10:00|35006.35|35006.35|34952.23|34952.23|35018.34|35018.34|34952.23|34952.23|0
1619608500000|2021-04-28 11:15:00|34958.1|34958.1|34952.23|34952.23|34958.1|34958.1|34952.23|34952.23|0
1619608800000|2021-04-28 11:20:00|34964.22|34964.22|34920.86|34920.86|34964.22|34964.22|34920.86|34920.86|0
1619609100000|2021-04-28 11:25:00|34908.86|34908.86|34899.27|34899.27|34911.27|34911.27|34899.27|34899.27|0
1619609400000|2021-04-28 11:30:00|34887.53|34887.53|34905.7|34905.7|34911.57|34911.57|34887.53|34887.53|0
1619609700000|2021-04-28 11:35:00|34893.7|34893.7|34869.7|34869.7|34893.7|34893.7|34869.7|34869.7|0
1619610000000|2021-04-28 11:40:00|34867.3|34867.3|34843.3|34843.3|34867.3|34867.3|34843.3|34843.3|0
1619610300000|2021-04-28 11:45:00|34840.89|34840.89|34840.89|34840.89|34840.89|34840.89|34840.89|34840.89|0
1619610600000|2021-04-28 11:50:00|34846.76|34846.76|34846.76|34846.76|34846.76|34846.76|34846.76|34846.76|0
1619610900000|2021-04-28 11:55:00|34834.76|34834.76|34852.89|34852.89|34858.76|34858.76|34834.76|34834.76|0
1619611200000|2021-04-28 12:00:00|34860.12|34860.12|34836.12|34836.12|34860.12|34860.12|34836.12|34836.12|0
1619611500000|2021-04-28 12:05:00|34860.12|34860.12|34908.11|34908.11|34920.11|34920.11|34848.12|34848.12|0
1619611800000|2021-04-28 12:10:00|34920.11|34920.11|34925.98|34925.98|34925.98|34925.98|34920.11|34920.11|0
1619612100000|2021-04-28 12:15:00|34920.11|34920.11|34920.11|34920.11|34920.11|34920.11|34920.11|34920.11|0
1619612400000|2021-04-28 12:20:00|34932.11|34932.11|34920.11|34920.11|34932.11|34932.11|34920.11|34920.11|0
1619612700000|2021-04-28 12:25:00|34908.11|34908.11|34888.93|34888.93|34908.11|34908.11|34888.93|34888.93|0
1619613000000|2021-04-28 12:30:00|34894.8|34894.8|34882.8|34882.8|34894.8|34894.8|34882.8|34882.8|0
1619613300000|2021-04-28 12:35:00|34876.93|34876.93|34886.52|34886.52|34888.93|34888.93|34876.93|34876.93|0
1619613600000|2021-04-28 12:40:00|34881.7|34881.7|34897.16|34897.16|34897.16|34897.16|34879.29|34879.29|0
1619613900000|2021-04-28 12:45:00|34891.29|34891.29|34891.04|34891.04|34897.16|34897.16|34879.29|34879.29|0
1619614200000|2021-04-28 12:50:00|34885.17|34885.17|34886.22|34886.22|34886.22|34886.22|34868.35|34868.35|0
1619614500000|2021-04-28 12:55:00|34880.35|34880.35|34913.93|34913.93|34913.93|34913.93|34877.94|34877.94|0
1619615100000|2021-04-28 13:05:00|34901.94|34901.94|34883.81|34883.81|34913.93|34913.93|34883.81|34883.81|0
1619615400000|2021-04-28 13:10:00|34877.94|34877.94|34901.94|34901.94|34901.94|34901.94|34877.94|34877.94|0
1619615700000|2021-04-28 13:15:00|34889.94|34889.94|34901.94|34901.94|34901.94|34901.94|34889.94|34889.94|0
1619616000000|2021-04-28 13:20:00|34889.94|34889.94|34925.93|34925.93|34925.93|34925.93|34889.94|34889.94|0
1619616300000|2021-04-28 13:25:00|34913.93|34913.93|34897.12|34897.12|34919.81|34919.81|34897.12|34897.12|0
1619616600000|2021-04-28 13:30:00|34899.53|34899.53|34856.1|34856.1|34899.53|34899.53|34839.53|34839.53|0
1619616900000|2021-04-28 13:35:00|34844.1|34844.1|34832.35|34832.35|34856.35|34856.35|34832.35|34832.35|0
1619617200000|2021-04-28 13:40:00|34827.54|34827.54|34826.18|34826.18|34838.18|34838.18|34822.72|34822.72|0
1619617500000|2021-04-28 13:45:00|34820.31|34820.31|34881.35|34881.35|34881.35|34881.35|34814.44|34814.44|0
1619617800000|2021-04-28 13:50:00|34869.36|34869.36|34881.35|34881.35|34900.58|34900.58|34869.36|34869.36|0
1619618100000|2021-04-28 13:55:00|34893.35|34893.35|34893.1|34893.1|34899.22|34899.22|34875.23|34875.23|0
1619618400000|2021-04-28 14:00:00|34887.23|34887.23|34898.97|34898.97|34898.97|34898.97|34869.1|34869.1|0
1619618700000|2021-04-28 14:05:00|34893.1|34893.1|34927.78|34927.78|34927.78|34927.78|34893.1|34893.1|0
1619619000000|2021-04-28 14:10:00|34939.78|34939.78|34866.69|34866.69|34945.65|34945.65|34866.69|34866.69|0
1619619300000|2021-04-28 14:15:00|34878.69|34878.69|34890.69|34890.69|34896.56|34896.56|34878.69|34878.69|0
1619619600000|2021-04-28 14:20:00|34902.69|34902.69|34848.57|34848.57|34914.43|34914.43|34848.57|34848.57|0
1619619900000|2021-04-28 14:25:00|34824.57|34824.57|34824.57|34824.57|34830.44|34830.44|34800.57|34800.57|0
1619620200000|2021-04-28 14:30:00|34836.57|34836.57|34858.2|34858.2|34858.2|34858.2|34836.57|34836.57|0
1619620500000|2021-04-28 14:35:00|34846.2|34846.2|34840.08|34840.08|34846.2|34846.2|34822.21|34822.21|0
1619620800000|2021-04-28 14:40:00|34828.08|34828.08|34818.49|34818.49|34828.08|34828.08|34816.08|34816.08|0
1619621100000|2021-04-28 14:45:00|34830.49|34830.49|34824.62|34824.62|34830.49|34830.49|34806.75|34806.75|0
1619621400000|2021-04-28 14:50:00|34818.74|34818.74|34832.9|34832.9|34832.9|34832.9|34818.74|34818.74|0
1619621700000|2021-04-28 14:55:00|34821.15|34821.15|34856.85|34856.85|34856.89|34856.89|34821.15|34821.15|0
1619622000000|2021-04-28 15:00:00|34868.85|34868.85|34890.43|34890.43|34896.3|34896.3|34860.56|34860.56|0
1619622300000|2021-04-28 15:05:00|34878.43|34878.43|34878.43|34878.43|34890.43|34890.43|34878.43|34878.43|0
1619622600000|2021-04-28 15:10:00|34866.44|34866.44|34866.69|34866.69|34878.43|34878.43|34854.69|34854.69|0
1619622900000|2021-04-28 15:15:00|34854.69|34854.69|34877.38|34877.38|34877.38|34877.38|34854.69|34854.69|0
1619623200000|2021-04-28 15:20:00|34865.38|34865.38|34835.51|34835.51|34887.07|34887.07|34823.52|34823.52|0
1619623500000|2021-04-28 15:25:00|34825.88|34825.88|34884.66|34884.66|34884.66|34884.66|34825.88|34825.88|0
1619680500000|2021-04-29 07:15:00|35127.25|35127.25|35163.25|35163.25|35187.24|35187.24|35115.25|35115.25|0
1619680800000|2021-04-29 07:20:00|35175.25|35175.25|35162.23|35162.23|35211.24|35211.24|35132.61|35132.61|0
1619681100000|2021-04-29 07:25:00|35168.1|35168.1|35009.19|35009.19|35179.84|35179.84|35005.73|35005.73|0
1619681400000|2021-04-29 07:30:00|35021.19|35021.19|35033.19|35033.19|35033.19|35033.19|35021.19|35021.19|0
1619681700000|2021-04-29 07:35:00|35045.19|35045.19|35045.19|35045.19|35069.18|35069.18|35009.19|35009.19|0
1619682000000|2021-04-29 07:40:00|35033.19|35033.19|34979.58|34979.58|35033.19|35033.19|34967.58|34967.58|0
1619682300000|2021-04-29 07:45:00|34991.62|34991.62|35009.75|35009.75|35015.62|35015.62|34991.62|34991.62|0
1619682600000|2021-04-29 07:50:00|35012.16|35012.16|35028.97|35028.97|35028.97|35028.97|35012.16|35012.16|0
1619682900000|2021-04-29 07:55:00|35040.97|35040.97|35040.97|35040.97|35052.97|35052.97|35040.97|35040.97|0
1619683200000|2021-04-29 08:00:00|35052.97|35052.97|35046.59|35046.59|35076.46|35076.46|35028.97|35028.97|0
1619683500000|2021-04-29 08:05:00|35034.59|35034.59|35010.85|35010.85|35034.59|35034.59|35010.85|35010.85|0
1619683800000|2021-04-29 08:10:00|34998.85|34998.85|34986.85|34986.85|34998.85|34998.85|34986.85|34986.85|0
1619684100000|2021-04-29 08:15:00|34950.86|34950.86|34950.86|34950.86|34950.86|34950.86|34950.86|34950.86|0
1619684400000|2021-04-29 08:20:00|34962.9|34962.9|35001.31|35001.31|35003.72|35003.72|34962.9|34962.9|0
1619684700000|2021-04-29 08:25:00|34998.9|34998.9|35001.26|35001.26|35001.26|35001.26|34989.26|34989.26|0
1619685300000|2021-04-29 08:35:00|35013.26|35013.26|35054.12|35054.12|35054.12|35054.12|35013.26|35013.26|0
1619685600000|2021-04-29 08:40:00|35061.35|35061.35|35080.57|35080.57|35080.57|35080.57|35061.35|35061.35|0
1619685900000|2021-04-29 08:45:00|35092.57|35092.57|35095.03|35095.03|35119.02|35119.02|35092.57|35092.57|0
1619686200000|2021-04-29 08:50:00|35059.03|35059.03|35083.03|35083.03|35083.03|35083.03|35059.03|35059.03|0
1619686500000|2021-04-29 08:55:00|35078.21|35078.21|35097.18|35097.18|35097.18|35097.18|35078.21|35078.21|0
1619686800000|2021-04-29 09:00:00|35109.18|35109.18|35097.18|35097.18|35121.18|35121.18|35097.18|35097.18|0
1619687100000|2021-04-29 09:05:00|35085.18|35085.18|35087.59|35087.59|35087.59|35087.59|35073.18|35073.18|0
1619687400000|2021-04-29 09:10:00|35075.59|35075.59|35063.85|35063.85|35075.85|35075.85|35040.11|35040.11|0
1619687700000|2021-04-29 09:15:00|35051.85|35051.85|35051.85|35051.85|35051.85|35051.85|35051.85|35051.85|0
1619688000000|2021-04-29 09:20:00|35045.98|35045.98|35016.37|35016.37|35045.98|35045.98|35016.37|35016.37|0
1619688300000|2021-04-29 09:25:00|35023.59|35023.59|35035.59|35035.59|35035.59|35035.59|35023.59|35023.59|0
1619688600000|2021-04-29 09:30:00|35029.72|35029.72|35012.1|35012.1|35035.59|35035.59|35012.1|35012.1|0
1619688900000|2021-04-29 09:35:00|35024.1|35024.1|34985.75|34985.75|35024.1|35024.1|34964.11|34964.11|0
1619689200000|2021-04-29 09:40:00|34988.15|34988.15|35030.12|35030.12|35030.12|35030.12|34985.75|34985.75|0
1619689500000|2021-04-29 09:45:00|35025.3|35025.3|35018.07|35018.07|35025.3|35025.3|35018.07|35018.07|0
1619689800000|2021-04-29 09:50:00|35015.66|35015.66|35015.66|35015.66|35027.66|35027.66|35015.66|35015.66|0
1619690100000|2021-04-29 09:55:00|35003.66|35003.66|34974.05|34974.05|35003.66|35003.66|34974.05|34974.05|0
1619690400000|2021-04-29 10:00:00|34981.28|34981.28|34995.73|34995.73|34995.73|34995.73|34981.28|34981.28|0
1619690700000|2021-04-29 10:05:00|35001.6|35001.6|35013.6|35013.6|35013.6|35013.6|35001.6|35001.6|0
1619691000000|2021-04-29 10:10:00|35011.19|35011.19|35011.19|35011.19|35011.19|35011.19|35011.19|35011.19|0
1619691300000|2021-04-29 10:15:00|35013.6|35013.6|34968.02|34968.02|35013.6|35013.6|34953.61|34953.61|0
1619691600000|2021-04-29 10:20:00|34963.2|34963.2|34989.7|34989.7|34989.7|34989.7|34963.2|34963.2|0
1619691900000|2021-04-29 10:25:00|34977.65|34977.65|34983.83|34983.83|34983.83|34983.83|34969.37|34969.37|0
1619692200000|2021-04-29 10:30:00|34971.83|34971.83|34933.43|34933.43|34971.83|34971.83|34928.61|34928.61|0
1619692500000|2021-04-29 10:35:00|34945.42|34945.42|34931.06|34931.06|34945.42|34945.42|34909.43|34909.43|0
1619692800000|2021-04-29 10:40:00|34943.06|34943.06|34943.06|34943.06|34943.06|34943.06|34943.06|34943.06|0
1619693100000|2021-04-29 10:45:00|34955.06|34955.06|34949.19|34949.19|34967.06|34967.06|34925.19|34925.19|0
1619693400000|2021-04-29 10:50:00|34961.19|34961.19|34961.19|34961.19|34972.93|34972.93|34961.19|34961.19|0
1619693700000|2021-04-29 10:55:00|34937.19|34937.19|34937.19|34937.19|34937.19|34937.19|34937.19|34937.19|0
1619694000000|2021-04-29 11:00:00|34948.93|34948.93|35023.48|35023.48|35035.47|35035.47|34948.93|34948.93|0
1619694300000|2021-04-29 11:05:00|35009.02|35009.02|35021.02|35021.02|35021.02|35021.02|34985.02|34985.02|0
1619694600000|2021-04-29 11:10:00|35033.02|35033.02|35081.01|35081.01|35081.01|35081.01|35033.02|35033.02|0
1619694900000|2021-04-29 11:15:00|35093.01|35093.01|35057.01|35057.01|35093.01|35093.01|35057.01|35057.01|0
1619695200000|2021-04-29 11:20:00|35069.01|35069.01|35056.76|35056.76|35080.76|35080.76|35044.76|35044.76|0
1619695500000|2021-04-29 11:25:00|35045.02|35045.02|35057.01|35057.01|35057.01|35057.01|35045.02|35045.02|0
1619695800000|2021-04-29 11:30:00|35052.2|35052.2|35063.94|35063.94|35063.94|35063.94|35052.2|35052.2|0
1619696100000|2021-04-29 11:35:00|35075.68|35075.68|35079.49|35079.49|35085.37|35085.37|35063.68|35063.68|0
1619696400000|2021-04-29 11:40:00|35091.49|35091.49|35066.19|35066.19|35103.24|35103.24|35063.73|35063.73|0
1619696700000|2021-04-29 11:45:00|35078.19|35078.19|35066.19|35066.19|35078.19|35078.19|35066.19|35066.19|0
1619697000000|2021-04-29 11:50:00|35078.19|35078.19|35054.19|35054.19|35078.19|35078.19|35054.19|35054.19|0
1619697300000|2021-04-29 11:55:00|35042.19|35042.19|35049.16|35049.16|35049.42|35049.42|35037.42|35037.42|0
1619697600000|2021-04-29 12:00:00|35061.16|35061.16|35065.93|35065.93|35065.98|35065.98|35053.93|35053.93|0
1619697900000|2021-04-29 12:05:00|35054.19|35054.19|35078.23|35078.23|35078.23|35078.23|35054.19|35054.19|0
1619698200000|2021-04-29 12:10:00|35066.24|35066.24|35080.64|35080.64|35080.64|35080.64|35066.24|35066.24|0
1619698800000|2021-04-29 12:20:00|35086.51|35086.51|35086.51|35086.51|35098.51|35098.51|35074.47|35074.47|0
1619699100000|2021-04-29 12:25:00|35098.51|35098.51|35098.51|35098.51|35104.38|35104.38|35098.51|35098.51|0
1619699400000|2021-04-29 12:30:00|35086.51|35086.51|35062.52|35062.52|35086.51|35086.51|35062.52|35062.52|0
1619699700000|2021-04-29 12:35:00|35074.52|35074.52|35008.91|35008.91|35074.52|35074.52|34904.13|34904.13|0
1619700000000|2021-04-29 12:40:00|35020.91|35020.91|35018.5|35018.5|35020.91|35020.91|34996.91|34996.91|0
1619700300000|2021-04-29 12:45:00|35011.27|35011.27|35020.91|35020.91|35020.91|35020.91|35008.91|35008.91|0
1619700600000|2021-04-29 12:50:00|35008.91|35008.91|35014.78|35014.78|35014.78|35014.78|34996.91|34996.91|0
1619700900000|2021-04-29 12:55:00|35026.78|35026.78|35038.78|35038.78|35050.77|35050.77|35026.78|35026.78|0
1619701200000|2021-04-29 13:00:00|35044.65|35044.65|34994.21|34994.21|35044.65|35044.65|34956.57|34956.57|0
1619701500000|2021-04-29 13:05:00|34991.8|34991.8|35024.03|35024.03|35033.67|35033.67|34989.39|34989.39|0
1619701800000|2021-04-29 13:10:00|35026.44|35026.44|35014.4|35014.4|35026.44|35026.44|35014.4|35014.4|0
1619702100000|2021-04-29 13:15:00|35008.52|35008.52|35056.26|35056.26|35056.26|35056.26|35008.52|35008.52|0
1619702400000|2021-04-29 13:20:00|35062.13|35062.13|35059.73|35059.73|35062.13|35062.13|35052.5|35052.5|0
1619702700000|2021-04-29 13:25:00|35071.72|35071.72|35103.75|35103.75|35103.75|35103.75|35057.32|35057.32|0
1619703000000|2021-04-29 13:30:00|35097.87|35097.87|35036.83|35036.83|35097.87|35097.87|35036.83|35036.83|0
1619703300000|2021-04-29 13:35:00|35024.83|35024.83|35000.83|35000.83|35024.83|35024.83|35000.83|35000.83|0
1619703600000|2021-04-29 13:40:00|34988.84|34988.84|34970.97|34970.97|35000.83|35000.83|34946.97|34946.97|0
1619703900000|2021-04-29 13:45:00|34958.97|34958.97|34958.71|34958.71|34970.46|34970.46|34946.97|34946.97|0
1619704200000|2021-04-29 13:50:00|34970.71|34970.71|34874.93|34874.93|34970.71|34970.71|34874.93|34874.93|0
1619704500000|2021-04-29 13:55:00|34870.11|34870.11|34863.94|34863.94|34886.88|34886.88|34853.25|34853.25|0
1619704800000|2021-04-29 14:00:00|34851.94|34851.94|34875.94|34875.94|34875.94|34875.94|34839.94|34839.94|0
1619705100000|2021-04-29 14:05:00|34887.94|34887.94|34905.81|34905.81|34905.81|34905.81|34887.94|34887.94|0
1619705400000|2021-04-29 14:10:00|34893.81|34893.81|34867.7|34867.7|34893.81|34893.81|34867.7|34867.7|0
1619705700000|2021-04-29 14:15:00|34855.7|34855.7|34819.41|34819.41|34865.04|34865.04|34819.41|34819.41|0
1619706000000|2021-04-29 14:20:00|34831.41|34831.41|34841|34841|34843.4|34843.4|34819.41|34819.41|0
1619706300000|2021-04-29 14:25:00|34852.99|34852.99|34829|34829|34864.99|34864.99|34817|34817|0
1619706600000|2021-04-29 14:30:00|34817|34817|34772.98|34772.98|34817|34817|34748.98|34748.98|0
1619706900000|2021-04-29 14:35:00|34775.39|34775.39|34753.8|34753.8|34775.39|34775.39|34753.8|34753.8|0
1619707200000|2021-04-29 14:40:00|34741.8|34741.8|34780.2|34780.2|34780.2|34780.2|34741.8|34741.8|0
1619707500000|2021-04-29 14:45:00|34792.2|34792.2|34767.15|34767.15|34804.2|34804.2|34767.15|34767.15|0
1619707800000|2021-04-29 14:50:00|34755.15|34755.15|34793.56|34793.56|34795.97|34795.97|34743.16|34743.16|0
1619708100000|2021-04-29 14:55:00|34805.56|34805.56|34899.18|34899.18|34899.18|34899.18|34805.56|34805.56|0
1619708400000|2021-04-29 15:00:00|34887.18|34887.18|34886.93|34886.93|34887.18|34887.18|34870.37|34870.37|0
1619708700000|2021-04-29 15:05:00|34898.93|34898.93|34922.97|34922.97|34949.38|34949.38|34898.93|34898.93|0
1619709000000|2021-04-29 15:10:00|34927.79|34927.79|34928.09|34928.09|34937.43|34937.43|34925.38|34925.38|0
1619709300000|2021-04-29 15:15:00|34933.96|34933.96|34838.44|34838.44|34933.96|34933.96|34838.44|34838.44|0
1619709600000|2021-04-29 15:20:00|34850.44|34850.44|34858.67|34858.67|34864.54|34864.54|34826.39|34826.39|0
1619709900000|2021-04-29 15:25:00|34846.67|34846.67|34810.18|34810.18|34861.08|34861.08|34795.47|34795.47|0
1619766900000|2021-04-30 07:15:00|34783.02|34783.02|34795.92|34795.92|34819.91|34819.91|34783.02|34783.02|0
1619767200000|2021-04-30 07:20:00|34771.92|34771.92|34771.82|34771.82|34783.92|34783.92|34759.83|34759.83|0
1619767500000|2021-04-30 07:25:00|34786.28|34786.28|34774.28|34774.28|34870.27|34870.27|34774.28|34774.28|0
1619767800000|2021-04-30 07:30:00|34786.28|34786.28|34760.88|34760.88|34798.28|34798.28|34755.01|34755.01|0
1619768100000|2021-04-30 07:35:00|34808.87|34808.87|34854.55|34854.55|34854.55|34854.55|34808.87|34808.87|0
1619768700000|2021-04-30 07:45:00|34844.92|34844.92|34801.74|34801.74|34885.73|34885.73|34789.74|34789.74|0
1619769000000|2021-04-30 07:50:00|34789.74|34789.74|34777.74|34777.74|34813.74|34813.74|34765.74|34765.74|0
1619769300000|2021-04-30 07:55:00|34766|34766|34778.09|34778.09|34814.09|34814.09|34766|34766|0
1619769600000|2021-04-30 08:00:00|34790.09|34790.09|34795.71|34795.71|34819.7|34819.7|34790.09|34790.09|0
1619769900000|2021-04-30 08:05:00|34783.71|34783.71|34778.89|34778.89|34795.76|34795.76|34776.48|34776.48|0
1619770200000|2021-04-30 08:10:00|34766.89|34766.89|34752.49|34752.49|34778.89|34778.89|34752.49|34752.49|0
1619770500000|2021-04-30 08:15:00|34764.53|34764.53|34776.58|34776.58|34776.58|34776.58|34764.53|34764.53|0
1619770800000|2021-04-30 08:20:00|34764.58|34764.58|34758.71|34758.71|34764.58|34764.58|34746.71|34746.71|0
1619771100000|2021-04-30 08:25:00|34770.71|34770.71|34758.71|34758.71|34770.71|34770.71|34746.71|34746.71|0
1619771400000|2021-04-30 08:30:00|34773.16|34773.16|34761.16|34761.16|34773.16|34773.16|34761.16|34761.16|0
1619771700000|2021-04-30 08:35:00|34758.75|34758.75|34784.34|34784.34|34821.44|34821.44|34758.75|34758.75|0
1619772000000|2021-04-30 08:40:00|34796.39|34796.39|34790.63|34790.63|34796.39|34796.39|34742.64|34742.64|0
1619772300000|2021-04-30 08:45:00|34788.22|34788.22|34773.72|34773.72|34807.49|34807.49|34759.26|34759.26|0
1619772600000|2021-04-30 08:50:00|34761.67|34761.67|34802.49|34802.49|34802.49|34802.49|34742.4|34742.4|0
1619772900000|2021-04-30 08:55:00|34814.49|34814.49|34800.12|34800.12|34814.49|34814.49|34797.72|34797.72|0
1619773200000|2021-04-30 09:00:00|34824.12|34824.12|34843.35|34843.35|34843.35|34843.35|34824.12|34824.12|0
1619773500000|2021-04-30 09:05:00|34855.35|34855.35|34852.89|34852.89|34867.34|34867.34|34852.89|34852.89|0
1619773800000|2021-04-30 09:10:00|34840.89|34840.89|34860.07|34860.07|34874.52|34874.52|34840.89|34840.89|0
1619774100000|2021-04-30 09:15:00|34867.3|34867.3|34855.3|34855.3|34867.3|34867.3|34855.3|34855.3|0
1619774400000|2021-04-30 09:20:00|34845.66|34845.66|34843.3|34843.3|34845.66|34845.66|34831.3|34831.3|0
1619774700000|2021-04-30 09:25:00|34855.3|34855.3|34878.79|34878.79|34896.4|34896.4|34855.3|34855.3|0
1619775000000|2021-04-30 09:30:00|34869.15|34869.15|34869.15|34869.15|34869.15|34869.15|34869.15|34869.15|0
1619775300000|2021-04-30 09:35:00|34857.15|34857.15|34821.16|34821.16|34857.15|34857.15|34821.16|34821.16|0
1619775600000|2021-04-30 09:40:00|34823.56|34823.56|34842.74|34842.74|34842.74|34842.74|34794.75|34794.75|0
1619775900000|2021-04-30 09:45:00|34854.49|34854.49|34834.46|34834.46|34854.49|34854.49|34834.46|34834.46|0
1619776200000|2021-04-30 09:50:00|34856.14|34856.14|34845.29|34845.29|34869.29|34869.29|34845.29|34845.29|0
1619776500000|2021-04-30 09:55:00|34850.11|34850.11|34862.11|34862.11|34862.11|34862.11|34847.7|34847.7|0
1619776800000|2021-04-30 10:00:00|34847.66|34847.66|34862.11|34862.11|34862.11|34862.11|34847.66|34847.66|0
1619777100000|2021-04-30 10:05:00|34850.11|34850.11|34876.47|34876.47|34886.11|34886.11|34850.11|34850.11|0
1619777400000|2021-04-30 10:10:00|34888.47|34888.47|34875.42|34875.42|34888.47|34888.47|34875.42|34875.42|0
1619777700000|2021-04-30 10:15:00|34887.16|34887.16|34845.29|34845.29|34887.16|34887.16|34845.29|34845.29|0
1619778000000|2021-04-30 10:20:00|34851.17|34851.17|34779.43|34779.43|34851.17|34851.17|34767.43|34767.43|0
1619778300000|2021-04-30 10:25:00|34785.3|34785.3|34809.39|34809.39|34821.39|34821.39|34785.3|34785.3|0
1619778600000|2021-04-30 10:30:00|34821.39|34821.39|34821.39|34821.39|34833.39|34833.39|34821.39|34821.39|0
1619778900000|2021-04-30 10:35:00|34818.98|34818.98|34809.3|34809.3|34833.34|34833.34|34797.3|34797.3|0
1619779200000|2021-04-30 10:40:00|34821.3|34821.3|34756.49|34756.49|34821.3|34821.3|34756.49|34756.49|0
1619779500000|2021-04-30 10:45:00|34768.49|34768.49|34744.49|34744.49|34768.49|34768.49|34744.49|34744.49|0
1619779800000|2021-04-30 10:50:00|34732.49|34732.49|34678.62|34678.62|34732.49|34732.49|34654.63|34654.63|0
1619780100000|2021-04-30 10:55:00|34666.63|34666.63|34659.35|34659.35|34671.35|34671.35|34647.35|34647.35|0
1619780400000|2021-04-30 11:00:00|34678.62|34678.62|34702.67|34702.67|34714.67|34714.67|34678.62|34678.62|0
1619780700000|2021-04-30 11:05:00|34690.62|34690.62|34697.85|34697.85|34705.08|34705.08|34690.62|34690.62|0
1619781000000|2021-04-30 11:10:00|34709.85|34709.85|34757.04|34757.04|34757.04|34757.04|34699.41|34699.41|0
1619781300000|2021-04-30 11:15:00|34745.05|34745.05|34716.23|34716.23|34745.05|34745.05|34716.23|34716.23|0
1619781600000|2021-04-30 11:20:00|34728.28|34728.28|34728.28|34728.28|34728.28|34728.28|34728.28|34728.28|0
1619781900000|2021-04-30 11:25:00|34740.27|34740.27|34733.09|34733.09|34740.27|34740.27|34709.05|34709.05|0
1619782200000|2021-04-30 11:30:00|34725.87|34725.87|34771.5|34771.5|34771.5|34771.5|34725.87|34725.87|0
1619782500000|2021-04-30 11:35:00|34773.91|34773.91|34860.31|34860.31|34884.3|34884.3|34773.91|34773.91|0
1619782800000|2021-04-30 11:40:00|34853.08|34853.08|34857.9|34857.9|34862.72|34862.72|34841.08|34841.08|0
1619783100000|2021-04-30 11:45:00|34845.9|34845.9|34831.49|34831.49|34850.72|34850.72|34831.49|34831.49|0
1619783400000|2021-04-30 11:50:00|34843.49|34843.49|34867.49|34867.49|34867.49|34867.49|34843.49|34843.49|0
1619783700000|2021-04-30 11:55:00|34874.71|34874.71|34896.3|34896.3|34901.12|34901.12|34874.71|34874.71|0
1619784000000|2021-04-30 12:00:00|34913.92|34913.92|34902.17|34902.17|34937.91|34937.91|34902.17|34902.17|0
1619784300000|2021-04-30 12:05:00|34894.95|34894.95|34916.53|34916.53|34918.94|34918.94|34894.95|34894.95|0
1619784600000|2021-04-30 12:10:00|34928.53|34928.53|34959.8|34959.8|34959.8|34959.8|34916.53|34916.53|0
1619784900000|2021-04-30 12:15:00|34971.55|34971.55|34959.29|34959.29|34995.29|34995.29|34959.29|34959.29|0
1619785200000|2021-04-30 12:20:00|34954.48|34954.48|34968.93|34968.93|34968.93|34968.93|34954.48|34954.48|0
1619785500000|2021-04-30 12:25:00|34961.7|34961.7|34997.7|34997.7|35009.7|35009.7|34961.7|34961.7|0
1619785800000|2021-04-30 12:30:00|35004.93|35004.93|34984.3|34984.3|35022.84|35022.84|34977.07|34977.07|0
1619786100000|2021-04-30 12:35:00|34990.17|34990.17|34993.38|34993.38|35005.42|35005.42|34984.04|34984.04|0
1619786400000|2021-04-30 12:40:00|34990.97|34990.97|34988.56|34988.56|34990.97|34990.97|34974.15|34974.15|0
1619786700000|2021-04-30 12:45:00|34993.38|34993.38|34982.43|34982.43|35018.43|35018.43|34982.43|34982.43|0
1619787000000|2021-04-30 12:50:00|34970.43|34970.43|35030.42|35030.42|35042.42|35042.42|34970.43|34970.43|0
1619787300000|2021-04-30 12:55:00|35042.42|35042.42|35028.02|35028.02|35042.42|35042.42|35025.61|35025.61|0
1619787600000|2021-04-30 13:00:00|35040.01|35040.01|35030.42|35030.42|35042.42|35042.42|35030.42|35030.42|0
1619787900000|2021-04-30 13:05:00|35018.43|35018.43|34999.2|34999.2|35018.43|35018.43|34999.2|34999.2|0
1619788200000|2021-04-30 13:10:00|34996.79|34996.79|35018.38|35018.38|35025.61|35025.61|34987.15|34987.15|0
1619788500000|2021-04-30 13:15:00|35000.76|35000.76|34988.77|34988.77|35036.76|35036.76|34988.77|34988.77|0
1619788800000|2021-04-30 13:20:00|34995.99|34995.99|34995.99|34995.99|34995.99|34995.99|34983.99|34983.99|0
1619789100000|2021-04-30 13:25:00|34991.17|34991.17|35024.55|35024.55|35059.24|35059.24|34991.17|34991.17|0
1619789400000|2021-04-30 13:30:00|35030.42|35030.42|35152.61|35152.61|35152.61|35152.61|35030.42|35030.42|0
1619789700000|2021-04-30 13:35:00|35140.61|35140.61|35112.9|35112.9|35150.25|35150.25|35110.49|35110.49|0
1619790000000|2021-04-30 13:40:00|35100.9|35100.9|35154.51|35154.51|35154.51|35154.51|35100.9|35100.9|0
1619790300000|2021-04-30 13:45:00|35161.74|35161.74|35168.92|35168.92|35168.92|35168.92|35156.92|35156.92|0
1619790600000|2021-04-30 13:50:00|35157.17|35157.17|35218.31|35218.31|35218.31|35218.31|35157.17|35157.17|0
1619790900000|2021-04-30 13:55:00|35215.9|35215.9|35208.77|35208.77|35239.9|35239.9|35184.77|35184.77|0
1619791200000|2021-04-30 14:00:00|35220.77|35220.77|35226.59|35226.59|35248.32|35248.32|35192.96|35192.96|0
1619791500000|2021-04-30 14:05:00|35238.59|35238.59|35228.21|35228.21|35238.59|35238.59|35208.98|35208.98|0
1619791800000|2021-04-30 14:10:00|35225.8|35225.8|35137.4|35137.4|35225.8|35225.8|35137.4|35137.4|0
1619792100000|2021-04-30 14:15:00|35127.77|35127.77|35144.63|35144.63|35154.27|35154.27|35127.77|35127.77|0
1619792400000|2021-04-30 14:20:00|35156.63|35156.63|35177.96|35177.96|35184.09|35184.09|35144.63|35144.63|0
1619792700000|2021-04-30 14:25:00|35185.19|35185.19|35235.69|35235.69|35235.69|35235.69|35185.19|35185.19|0
1619793000000|2021-04-30 14:30:00|35226.05|35226.05|35229.51|35229.51|35238.05|35238.05|35193.52|35193.52|0
1619793300000|2021-04-30 14:35:00|35227.1|35227.1|35147.89|35147.89|35251.1|35251.1|35147.89|35147.89|0
1619793600000|2021-04-30 14:40:00|35159.88|35159.88|35073.49|35073.49|35159.88|35159.88|35073.49|35073.49|0
1619793900000|2021-04-30 14:45:00|35061.49|35061.49|35071.13|35071.13|35073.53|35073.53|35061.49|35061.49|0
1619794200000|2021-04-30 14:50:00|35073.53|35073.53|35054.36|35054.36|35078.35|35078.35|35035.13|35035.13|0
1619794500000|2021-04-30 14:55:00|35047.13|35047.13|35035.43|35035.43|35055.66|35055.66|35035.43|35035.43|0
1619794800000|2021-04-30 15:00:00|35023.43|35023.43|34985.28|34985.28|35023.43|35023.43|34985.28|34985.28|0
1619795100000|2021-04-30 15:05:00|34973.29|34973.29|34926.65|34926.65|34987.69|34987.69|34926.65|34926.65|0
1619795400000|2021-04-30 15:10:00|34902.65|34902.65|34908.57|34908.57|34936.28|34936.28|34893.06|34893.06|0
1619795700000|2021-04-30 15:15:00|34898.93|34898.93|34824.18|34824.18|34901.34|34901.34|34822.03|34822.03|0
1619796000000|2021-04-30 15:20:00|34826.59|34826.59|34869.02|34869.02|34899.99|34899.99|34792.16|34792.16|0
1619796300000|2021-04-30 15:25:00|34866.61|34866.61|34783.67|34783.67|34871.43|34871.43|34775.39|34775.39|0
1620112500000|2021-05-04 07:15:00|35093.22|35093.22|34878.13|34878.13|35093.22|35093.22|34878.13|34878.13|0
1620112800000|2021-05-04 07:20:00|34902.32|34902.32|34866.67|34866.67|34914.41|34914.41|34866.67|34866.67|0
1620113100000|2021-05-04 07:25:00|34854.68|34854.68|34799.45|34799.45|34854.68|34854.68|34782.54|34782.54|0
1620113400000|2021-05-04 07:30:00|34811.45|34811.45|34763.71|34763.71|34823.45|34823.45|34763.71|34763.71|0
1620113700000|2021-05-04 07:35:00|34775.71|34775.71|34773.3|34773.3|34787.71|34787.71|34773.3|34773.3|0
1620114000000|2021-05-04 07:40:00|34761.31|34761.31|34749.31|34749.31|34773.3|34773.3|34737.31|34737.31|0
1620114300000|2021-05-04 07:45:00|34737.31|34737.31|34754.13|34754.13|34754.13|34754.13|34737.31|34737.31|0
1620114600000|2021-05-04 07:50:00|34742.13|34742.13|34720.44|34720.44|34742.13|34742.13|34720.44|34720.44|0
1620114900000|2021-05-04 07:55:00|34744.44|34744.44|34738.57|34738.57|34768.44|34768.44|34738.57|34738.57|0
1620115200000|2021-05-04 08:00:00|34750.57|34750.57|34744.44|34744.44|34750.57|34750.57|34738.57|34738.57|0
1620115500000|2021-05-04 08:05:00|34756.44|34756.44|34715.53|34715.53|34756.44|34756.44|34715.53|34715.53|0
1620115800000|2021-05-04 08:10:00|34703.53|34703.53|34691.53|34691.53|34703.53|34703.53|34691.53|34691.53|0
1620116100000|2021-05-04 08:15:00|34667.54|34667.54|34679.54|34679.54|34679.54|34679.54|34667.54|34667.54|0
1620116400000|2021-05-04 08:20:00|34689.17|34689.17|34689.17|34689.17|34689.17|34689.17|34689.17|34689.17|0
1620116700000|2021-05-04 08:25:00|34713.17|34713.17|34731.55|34731.55|34737.42|34737.42|34713.17|34713.17|0
1620117000000|2021-05-04 08:30:00|34719.55|34719.55|34698.12|34698.12|34721.87|34721.87|34685.82|34685.82|0
1620117300000|2021-05-04 08:35:00|34700.53|34700.53|34734.17|34734.17|34770.16|34770.16|34700.53|34700.53|0
1620117600000|2021-05-04 08:40:00|34746.16|34746.16|34741.35|34741.35|34746.16|34746.16|34741.35|34741.35|0
1620117900000|2021-05-04 08:45:00|34753.34|34753.34|34758.16|34758.16|34758.16|34758.16|34753.34|34753.34|0
1620118200000|2021-05-04 08:50:00|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|0
1620118500000|2021-05-04 08:55:00|34782.16|34782.16|34769.91|34769.91|34782.16|34782.16|34758.16|34758.16|0
1620118800000|2021-05-04 09:00:00|34781.95|34781.95|34740.34|34740.34|34781.95|34781.95|34740.34|34740.34|0
1620119100000|2021-05-04 09:05:00|34728.34|34728.34|34740.29|34740.29|34740.29|34740.29|34716.3|34716.3|0
1620119400000|2021-05-04 09:10:00|34745.11|34745.11|34754.75|34754.75|34754.75|34754.75|34745.11|34745.11|0
1620119700000|2021-05-04 09:15:00|34749.93|34749.93|34742.7|34742.7|34761.98|34761.98|34737.93|34737.93|0
1620120000000|2021-05-04 09:20:00|34766.7|34766.7|34764.29|34764.29|34778.7|34778.7|34749.88|34749.88|0
1620120300000|2021-05-04 09:25:00|34752.29|34752.29|34765.39|34765.39|34765.39|34765.39|34740.29|34740.29|0
1620120600000|2021-05-04 09:30:00|34771.26|34771.26|34789.13|34789.13|34789.13|34789.13|34771.26|34771.26|0
1620120900000|2021-05-04 09:35:00|34825.13|34825.13|34837.08|34837.08|34837.08|34837.08|34813.08|34813.08|0
1620121200000|2021-05-04 09:40:00|34832.26|34832.26|34829.85|34829.85|34832.26|34832.26|34829.85|34829.85|0
1620121500000|2021-05-04 09:45:00|34853.85|34853.85|34853.85|34853.85|34853.85|34853.85|34853.85|34853.85|0
1620121800000|2021-05-04 09:50:00|34865.85|34865.85|34877.85|34877.85|34877.85|34877.85|34865.85|34865.85|0
1620122100000|2021-05-04 09:55:00|34889.84|34889.84|34890.1|34890.1|34913.84|34913.84|34889.84|34889.84|0
1620122400000|2021-05-04 10:00:00|34878.1|34878.1|34878.1|34878.1|34878.1|34878.1|34878.1|34878.1|0
1620123000000|2021-05-04 10:10:00|34875.69|34875.69|34879.41|34879.41|34885.28|34885.28|34873.28|34873.28|0
1620123300000|2021-05-04 10:15:00|34903.41|34903.41|34932.22|34932.22|34932.22|34932.22|34903.41|34903.41|0
1620123900000|2021-05-04 10:25:00|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|0
1620124200000|2021-05-04 10:30:00|34946.63|34946.63|34946.63|34946.63|34946.63|34946.63|34946.63|34946.63|0
1620124500000|2021-05-04 10:35:00|34958.63|34958.63|34946.63|34946.63|34970.62|34970.62|34946.63|34946.63|0
1620124800000|2021-05-04 10:40:00|34970.62|34970.62|34963.44|34963.44|34987.44|34987.44|34951.45|34951.45|0
1620125100000|2021-05-04 10:45:00|34975.44|34975.44|34971.98|34971.98|34975.44|34975.44|34957.57|34957.57|0
1620125400000|2021-05-04 10:50:00|34974.39|34974.39|34979.46|34979.46|35003.2|35003.2|34974.39|34974.39|0
1620125700000|2021-05-04 10:55:00|34984.28|34984.28|35032.27|35032.27|35044.27|35044.27|34984.28|34984.28|0
1620126000000|2021-05-04 11:00:00|35041.91|35041.91|35041.91|35041.91|35041.91|35041.91|35041.91|35041.91|0
1620126300000|2021-05-04 11:05:00|35029.91|35029.91|35005.92|35005.92|35029.91|35029.91|35005.92|35005.92|0
1620126600000|2021-05-04 11:10:00|35010.73|35010.73|35015.55|35015.55|35015.55|35015.55|35010.73|35010.73|0
1620126900000|2021-05-04 11:15:00|35027.55|35027.55|35075.54|35075.54|35075.54|35075.54|35027.55|35027.55|0
1620127200000|2021-05-04 11:20:00|35081.42|35081.42|35057.42|35057.42|35112.69|35112.69|35057.42|35057.42|0
1620127500000|2021-05-04 11:25:00|35069.42|35069.42|35046.78|35046.78|35070.77|35070.77|35046.78|35046.78|0
1620127800000|2021-05-04 11:30:00|35034.78|35034.78|34965.15|34965.15|35034.78|35034.78|34965.15|34965.15|0
1620128100000|2021-05-04 11:35:00|34953.41|34953.41|34929.41|34929.41|34989.4|34989.4|34929.41|34929.41|0
1620128400000|2021-05-04 11:40:00|34917.67|34917.67|34892.31|34892.31|34917.67|34917.67|34790.71|34790.71|0
1620128700000|2021-05-04 11:45:00|34868.32|34868.32|34844.27|34844.27|34868.32|34868.32|34808.28|34808.28|0
1620129000000|2021-05-04 11:50:00|34837.05|34837.05|34897.08|34897.08|34897.08|34897.08|34829.86|34829.86|0
1620129300000|2021-05-04 11:55:00|34909.08|34909.08|34893.32|34893.32|34909.08|34909.08|34875.45|34875.45|0
1620129600000|2021-05-04 12:00:00|34905.32|34905.32|34905.32|34905.32|34905.32|34905.32|34905.32|34905.32|0
1620129900000|2021-05-04 12:05:00|34893.32|34893.32|34908.78|34908.78|34923.19|34923.19|34893.32|34893.32|0
1620130200000|2021-05-04 12:10:00|34872.79|34872.79|34884.78|34884.78|34887.19|34887.19|34872.79|34872.79|0
1620130500000|2021-05-04 12:15:00|34872.79|34872.79|34836.74|34836.74|34872.79|34872.79|34830.87|34830.87|0
1620130800000|2021-05-04 12:20:00|34841.56|34841.56|34887.15|34887.15|34887.15|34887.15|34839.15|34839.15|0
1620131100000|2021-05-04 12:25:00|34875.15|34875.15|34887.15|34887.15|34899.14|34899.14|34875.15|34875.15|0
1620131400000|2021-05-04 12:30:00|34889.55|34889.55|34922.98|34922.98|34926.7|34926.7|34889.55|34889.55|0
1620131700000|2021-05-04 12:35:00|34928.85|34928.85|34964.85|34964.85|34964.85|34964.85|34928.85|34928.85|0
1620132000000|2021-05-04 12:40:00|34952.85|34952.85|34922.73|34922.73|34970.72|34970.72|34922.73|34922.73|0
1620132300000|2021-05-04 12:45:00|34934.72|34934.72|34963.28|34963.28|34963.28|34963.28|34934.72|34934.72|0
1620132600000|2021-05-04 12:50:00|34987.28|34987.28|35005.2|35005.2|35005.2|35005.2|34987.28|34987.28|0
1620132900000|2021-05-04 12:55:00|34997.97|34997.97|34961.98|34961.98|35015.89|35015.89|34961.98|34961.98|0
1620133200000|2021-05-04 13:00:00|34964.39|34964.39|34969.51|34969.51|34984.71|34984.71|34964.39|34964.39|0
1620133500000|2021-05-04 13:05:00|34993.5|34993.5|34940.74|34940.74|34993.5|34993.5|34904.74|34904.74|0
1620133800000|2021-05-04 13:10:00|34934.87|34934.87|34989.03|34989.03|34989.03|34989.03|34934.87|34934.87|0
1620134100000|2021-05-04 13:15:00|34977.04|34977.04|34979.44|34979.44|34979.44|34979.44|34977.04|34977.04|0
1620134400000|2021-05-04 13:20:00|34986.67|34986.67|34989.13|34989.13|34993.9|34993.9|34981.9|34981.9|0
1620134700000|2021-05-04 13:25:00|34993.95|34993.95|35024.57|35024.57|35036.56|35036.56|34969.9|34969.9|0
1620135000000|2021-05-04 13:30:00|35036.56|35036.56|35089.97|35089.97|35089.97|35089.97|35036.56|35036.56|0
1620135300000|2021-05-04 13:35:00|35113.96|35113.96|35102.48|35102.48|35113.96|35113.96|35078.73|35078.73|0
1620135600000|2021-05-04 13:40:00|35090.48|35090.48|34998.46|34998.46|35090.48|35090.48|34991.28|34991.28|0
1620135900000|2021-05-04 13:45:00|35000.87|35000.87|34920.55|34920.55|35005.64|35005.64|34920.55|34920.55|0
1620136200000|2021-05-04 13:50:00|34914.68|34914.68|34891.95|34891.95|34920.81|34920.81|34867.95|34867.95|0
1620136500000|2021-05-04 13:55:00|34886.07|34886.07|34904.2|34904.2|34916.2|34916.2|34868.2|34868.2|0
1620136800000|2021-05-04 14:00:00|34887.33|34887.33|34873.23|34873.23|34887.33|34887.33|34851.59|34851.59|0
1620137100000|2021-05-04 14:05:00|34861.23|34861.23|34923.38|34923.38|34929.25|34929.25|34852.95|34852.95|0
1620137400000|2021-05-04 14:10:00|34917.51|34917.51|34919.91|34919.91|34924.73|34924.73|34887.64|34887.64|0
1620137700000|2021-05-04 14:15:00|34914.04|34914.04|35008.77|35008.77|35008.77|35008.77|34896.43|34896.43|0
1620138000000|2021-05-04 14:20:00|34994.36|34994.36|35044.72|35044.72|35059.17|35059.17|34987.13|34987.13|0
1620138300000|2021-05-04 14:25:00|35056.72|35056.72|35063.74|35063.74|35068.71|35068.71|35032.72|35032.72|0
1620138600000|2021-05-04 14:30:00|35039.74|35039.74|34982.36|34982.36|35039.74|35039.74|34982.36|34982.36|0
1620138900000|2021-05-04 14:35:00|34979.95|34979.95|35051.69|35051.69|35051.69|35051.69|34979.95|34979.95|0
1620139200000|2021-05-04 14:40:00|35045.82|35045.82|35110.63|35110.63|35122.63|35122.63|35045.82|35045.82|0
1620139500000|2021-05-04 14:45:00|35103.4|35103.4|35052.45|35052.45|35110.63|35110.63|35021.23|35021.23|0
1620139800000|2021-05-04 14:50:00|35045.23|35045.23|35013.2|35013.2|35045.23|35045.23|34992.67|34992.67|0
1620140100000|2021-05-04 14:55:00|35001.21|35001.21|34961.75|34961.75|35001.21|35001.21|34953.47|34953.47|0
1620140400000|2021-05-04 15:00:00|34956.93|34956.93|34987.9|34987.9|34987.9|34987.9|34944.68|34944.68|0
1620140700000|2021-05-04 15:05:00|34975.9|34975.9|34980.97|34980.97|34986.85|34986.85|34952.16|34952.16|0
1620141000000|2021-05-04 15:10:00|34986.85|34986.85|34870.53|34870.53|34986.85|34986.85|34864.66|34864.66|0
1620141300000|2021-05-04 15:15:00|34872.94|34872.94|34881.48|34881.48|34888.66|34888.66|34843.33|34843.33|0
1620141600000|2021-05-04 15:20:00|34887.35|34887.35|34844.08|34844.08|34887.35|34887.35|34835.84|34835.84|0
1620141900000|2021-05-04 15:25:00|34838.21|34838.21|34812.06|34812.06|34847.8|34847.8|34780.83|34780.83|0
1620198900000|2021-05-05 07:15:00|35044.29|35044.29|34996.29|34996.29|35044.29|35044.29|34972.3|34972.3|0
1620199200000|2021-05-05 07:20:00|34990.42|34990.42|35055.78|35055.78|35055.78|35055.78|34990.42|34990.42|0
1620199500000|2021-05-05 07:25:00|35061.65|35061.65|35106.27|35106.27|35106.27|35106.27|35055.78|35055.78|0
1620199800000|2021-05-05 07:30:00|35118.27|35118.27|35148.14|35148.14|35148.14|35148.14|35118.27|35118.27|0
1620200100000|2021-05-05 07:35:00|35136.4|35136.4|35208.39|35208.39|35208.39|35208.39|35136.4|35136.4|0
1620200400000|2021-05-05 07:40:00|35220.38|35220.38|35238.26|35238.26|35250.25|35250.25|35208.39|35208.39|0
1620200700000|2021-05-05 07:45:00|35226.26|35226.26|35202.26|35202.26|35226.26|35226.26|35202.26|35202.26|0
1620201000000|2021-05-05 07:50:00|35214.26|35214.26|35247.84|35247.84|35259.84|35259.84|35214.26|35214.26|0
1620201300000|2021-05-05 07:55:00|35235.85|35235.85|35187.8|35187.8|35235.85|35235.85|35187.8|35187.8|0
1620201600000|2021-05-05 08:00:00|35199.8|35199.8|35235.8|35235.8|35235.8|35235.8|35199.8|35199.8|0
1620201900000|2021-05-05 08:05:00|35247.8|35247.8|35307.79|35307.79|35319.79|35319.79|35235.8|35235.8|0
1620202200000|2021-05-05 08:10:00|35295.74|35295.74|35331.74|35331.74|35331.74|35331.74|35295.74|35295.74|0
1620202500000|2021-05-05 08:15:00|35337.61|35337.61|35301.62|35301.62|35337.61|35337.61|35301.62|35301.62|0
1620202800000|2021-05-05 08:20:00|35294.39|35294.39|35320.84|35320.84|35320.84|35320.84|35294.39|35294.39|0
1620203100000|2021-05-05 08:25:00|35325.66|35325.66|35385.14|35385.14|35397.14|35397.14|35325.66|35325.66|0
1620203400000|2021-05-05 08:30:00|35373.14|35373.14|35385.65|35385.65|35397.14|35397.14|35373.14|35373.14|0
1620203700000|2021-05-05 08:35:00|35361.65|35361.65|35349.66|35349.66|35385.65|35385.65|35349.66|35349.66|0
1620204000000|2021-05-05 08:40:00|35373.65|35373.65|35395.19|35395.19|35421.65|35421.65|35373.65|35373.65|0
1620204300000|2021-05-05 08:45:00|35392.78|35392.78|35392.78|35392.78|35421.6|35421.6|35392.78|35392.78|0
1620204600000|2021-05-05 08:50:00|35380.79|35380.79|35374.91|35374.91|35380.79|35380.79|35374.91|35374.91|0
1620204900000|2021-05-05 08:55:00|35362.92|35362.92|35374.91|35374.91|35410.91|35410.91|35338.92|35338.92|0
1620205200000|2021-05-05 09:00:00|35386.91|35386.91|35374.91|35374.91|35398.91|35398.91|35374.91|35374.91|0
1620205500000|2021-05-05 09:05:00|35386.91|35386.91|35401.27|35401.27|35410.91|35410.91|35372.5|35372.5|0
1620205800000|2021-05-05 09:10:00|35389.27|35389.27|35386.82|35386.82|35408.45|35408.45|35372.46|35372.46|0
1620206100000|2021-05-05 09:15:00|35398.82|35398.82|35398.82|35398.82|35410.81|35410.81|35386.82|35386.82|0
1620206400000|2021-05-05 09:20:00|35410.81|35410.81|35434.81|35434.81|35434.81|35434.81|35398.82|35398.82|0
1620206700000|2021-05-05 09:25:00|35446.81|35446.81|35391.54|35391.54|35446.81|35446.81|35370|35370|0
1620207000000|2021-05-05 09:30:00|35410.81|35410.81|35424.42|35424.42|35436.17|35436.17|35397.72|35397.72|0
1620207300000|2021-05-05 09:35:00|35434.06|35434.06|35494.05|35494.05|35518.05|35518.05|35434.06|35434.06|0
1620207600000|2021-05-05 09:40:00|35506.05|35506.05|35542.3|35542.3|35554.3|35554.3|35482.31|35482.31|0
1620207900000|2021-05-05 09:45:00|35566.3|35566.3|35524.18|35524.18|35566.3|35566.3|35494.31|35494.31|0
1620208200000|2021-05-05 09:50:00|35516.95|35516.95|35496.41|35496.41|35534.82|35534.82|35496.41|35496.41|0
1620208500000|2021-05-05 09:55:00|35484.42|35484.42|35454.55|35454.55|35484.42|35484.42|35454.55|35454.55|0
1620208800000|2021-05-05 10:00:00|35466.55|35466.55|35451.04|35451.04|35504.9|35504.9|35442.55|35442.55|0
1620209100000|2021-05-05 10:05:00|35463.04|35463.04|35449.89|35449.89|35463.04|35463.04|35433.07|35433.07|0
1620209400000|2021-05-05 10:10:00|35464.34|35464.34|35404.35|35404.35|35464.34|35464.34|35404.35|35404.35|0
1620209700000|2021-05-05 10:15:00|35416.35|35416.35|35416.35|35416.35|35416.35|35416.35|35404.35|35404.35|0
1620210000000|2021-05-05 10:20:00|35411.53|35411.53|35432.86|35432.86|35432.86|35432.86|35411.53|35411.53|0
1620210300000|2021-05-05 10:25:00|35435.27|35435.27|35392.1|35392.1|35440.09|35440.09|35392.1|35392.1|0
1620210600000|2021-05-05 10:30:00|35380.1|35380.1|35380.1|35380.1|35392.1|35392.1|35368.1|35368.1|0
1620210900000|2021-05-05 10:35:00|35392.1|35392.1|35392.4|35392.4|35392.4|35392.4|35373.13|35373.13|0
1620211200000|2021-05-05 10:40:00|35404.4|35404.4|35392.4|35392.4|35404.4|35404.4|35356.41|35356.41|0
1620211500000|2021-05-05 10:45:00|35398.27|35398.27|35404.14|35404.14|35404.14|35404.14|35398.27|35398.27|0
1620211800000|2021-05-05 10:50:00|35416.14|35416.14|35392.15|35392.15|35416.14|35416.14|35392.15|35392.15|0
1620212100000|2021-05-05 10:55:00|35404.14|35404.14|35404.1|35404.1|35428.14|35428.14|35404.1|35404.1|0
1620212400000|2021-05-05 11:00:00|35398.23|35398.23|35374.23|35374.23|35398.23|35398.23|35374.23|35374.23|0
1620212700000|2021-05-05 11:05:00|35398.23|35398.23|35341.95|35341.95|35410.22|35410.22|35341.95|35341.95|0
1620213000000|2021-05-05 11:10:00|35346.77|35346.77|35368.45|35368.45|35373.27|35373.27|35346.77|35346.77|0
1620213300000|2021-05-05 11:15:00|35362.58|35362.58|35372.22|35372.22|35386.58|35386.58|35362.58|35362.58|0
1620213600000|2021-05-05 11:20:00|35384.21|35384.21|35364.99|35364.99|35400.98|35400.98|35364.99|35364.99|0
1620213900000|2021-05-05 11:25:00|35369.81|35369.81|35404.45|35404.45|35411.67|35411.67|35369.81|35369.81|0
1620214200000|2021-05-05 11:30:00|35402.04|35402.04|35404.4|35404.4|35404.4|35404.4|35382.81|35382.81|0
1620214500000|2021-05-05 11:35:00|35416.4|35416.4|35416.4|35416.4|35416.4|35416.4|35416.4|35416.4|0
1620214800000|2021-05-05 11:40:00|35413.99|35413.99|35409.17|35409.17|35437.99|35437.99|35389.99|35389.99|0
1620215100000|2021-05-05 11:45:00|35406.76|35406.76|35391.3|35391.3|35418.76|35418.76|35388.89|35388.89|0
1620215400000|2021-05-05 11:50:00|35415.3|35415.3|35379.3|35379.3|35415.3|35415.3|35379.3|35379.3|0
1620215700000|2021-05-05 11:55:00|35367.3|35367.3|35379.3|35379.3|35391.3|35391.3|35367.3|35367.3|0
1620216000000|2021-05-05 12:00:00|35403.3|35403.3|35451.29|35451.29|35451.29|35451.29|35379.3|35379.3|0
1620216300000|2021-05-05 12:05:00|35439.29|35439.29|35484.83|35484.83|35508.87|35508.87|35439.29|35439.29|0
1620216600000|2021-05-05 12:10:00|35508.83|35508.83|35549.74|35549.74|35561.73|35561.73|35496.83|35496.83|0
1620216900000|2021-05-05 12:15:00|35573.73|35573.73|35544.92|35544.92|35573.73|35573.73|35544.92|35544.92|0
1620217200000|2021-05-05 12:20:00|35568.91|35568.91|35599.04|35599.04|35604.91|35604.91|35568.91|35568.91|0
1620217500000|2021-05-05 12:25:00|35611.04|35611.04|35635.03|35635.03|35659.03|35659.03|35587.04|35587.04|0
1620217800000|2021-05-05 12:30:00|35623.03|35623.03|35582.22|35582.22|35623.03|35623.03|35558.22|35558.22|0
1620218100000|2021-05-05 12:35:00|35576.35|35576.35|35557.17|35557.17|35576.35|35576.35|35540.35|35540.35|0
1620218400000|2021-05-05 12:40:00|35545.17|35545.17|35492.87|35492.87|35545.17|35545.17|35481.13|35481.13|0
1620218700000|2021-05-05 12:45:00|35510.49|35510.49|35496.33|35496.33|35510.49|35510.49|35496.33|35496.33|0
1620219000000|2021-05-05 12:50:00|35484.33|35484.33|35477.15|35477.15|35489.15|35489.15|35477.15|35477.15|0
1620219300000|2021-05-05 12:55:00|35465.16|35465.16|35480.62|35480.62|35480.62|35480.62|35450.75|35450.75|0
1620219600000|2021-05-05 13:00:00|35468.62|35468.62|35462.75|35462.75|35468.62|35468.62|35450.75|35450.75|0
1620219900000|2021-05-05 13:05:00|35450.75|35450.75|35462.75|35462.75|35462.75|35462.75|35438.75|35438.75|0
1620220500000|2021-05-05 13:15:00|35460.34|35460.34|35453.11|35453.11|35460.34|35460.34|35453.11|35453.11|0
1620220800000|2021-05-05 13:20:00|35465.11|35465.11|35477.11|35477.11|35477.11|35477.11|35465.11|35465.11|0
1620221100000|2021-05-05 13:25:00|35465.11|35465.11|35450.7|35450.7|35477.11|35477.11|35450.7|35450.7|0
1620221400000|2021-05-05 13:30:00|35445.88|35445.88|35469.83|35469.83|35551.46|35551.46|35443.47|35443.47|0
1620221700000|2021-05-05 13:35:00|35445.84|35445.84|35439.96|35439.96|35475.7|35475.7|35439.71|35439.71|0
1620222000000|2021-05-05 13:40:00|35445.84|35445.84|35437.55|35437.55|35451.96|35451.96|35437.55|35437.55|0
1620222300000|2021-05-05 13:45:00|35431.68|35431.68|35436.45|35436.45|35443.68|35443.68|35424.46|35424.46|0
1620222600000|2021-05-05 13:50:00|35443.68|35443.68|35507.39|35507.39|35507.39|35507.39|35440.22|35440.22|0
1620222900000|2021-05-05 13:55:00|35495.39|35495.39|35471.4|35471.4|35495.39|35495.39|35435.4|35435.4|0
1620223200000|2021-05-05 14:00:00|35477.27|35477.27|35416.17|35416.17|35495.14|35495.14|35416.17|35416.17|0
1620223500000|2021-05-05 14:05:00|35410.3|35410.3|35360.15|35360.15|35410.3|35410.3|35324.16|35324.16|0
1620223800000|2021-05-05 14:10:00|35372.2|35372.2|35340.98|35340.98|35372.2|35372.2|35335.1|35335.1|0
1620224100000|2021-05-05 14:15:00|35328.98|35328.98|35348.2|35348.2|35348.2|35348.2|35328.98|35328.98|0
1620224400000|2021-05-05 14:20:00|35336.16|35336.16|35304.98|35304.98|35350.61|35350.61|35304.98|35304.98|0
1620224700000|2021-05-05 14:25:00|35316.98|35316.98|35303.88|35303.88|35335.1|35335.1|35279.88|35279.88|0
1620225000000|2021-05-05 14:30:00|35315.88|35315.88|35335.86|35335.86|35357.49|35357.49|35315.88|35315.88|0
1620225300000|2021-05-05 14:35:00|35343.08|35343.08|35316.68|35316.68|35343.08|35343.08|35316.68|35316.68|0
1620225600000|2021-05-05 14:40:00|35328.68|35328.68|35399.36|35399.36|35399.36|35399.36|35328.68|35328.68|0
1620225900000|2021-05-05 14:45:00|35387.36|35387.36|35384.95|35384.95|35399.36|35399.36|35384.95|35384.95|0
1620226200000|2021-05-05 14:50:00|35396.95|35396.95|35362.26|35362.26|35396.95|35396.95|35355.08|35355.08|0
1620226500000|2021-05-05 14:55:00|35374.26|35374.26|35349.16|35349.16|35374.26|35374.26|35349.16|35349.16|0
1620226800000|2021-05-05 15:00:00|35346.75|35346.75|35334.5|35334.5|35358.75|35358.75|35310.76|35310.76|0
1620227100000|2021-05-05 15:05:00|35339.32|35339.32|35373.96|35373.96|35373.96|35373.96|35339.32|35339.32|0
1620227400000|2021-05-05 15:10:00|35385.96|35385.96|35478.37|35478.37|35478.37|35478.37|35385.96|35385.96|0
1620227700000|2021-05-05 15:15:00|35490.37|35490.37|35532.54|35532.54|35532.54|35532.54|35478.62|35478.62|0
1620228000000|2021-05-05 15:20:00|35520.54|35520.54|35514.67|35514.67|35531.48|35531.48|35497.9|35497.9|0
1620228300000|2021-05-05 15:25:00|35520.54|35520.54|35491.47|35491.47|35527.46|35527.46|35453.57|35453.57|0
1620285300000|2021-05-06 07:15:00|35625.52|35625.52|35541.53|35541.53|35661.52|35661.52|35541.53|35541.53|0
1620285600000|2021-05-06 07:20:00|35505.54|35505.54|35434.55|35434.55|35505.54|35505.54|35434.55|35434.55|0
1620285900000|2021-05-06 07:25:00|35422.56|35422.56|35552.77|35552.77|35559.15|35559.15|35422.56|35422.56|0
1620286200000|2021-05-06 07:30:00|35528.77|35528.77|35516.77|35516.77|35528.77|35528.77|35504.77|35504.77|0
1620286500000|2021-05-06 07:35:00|35540.77|35540.77|35529.28|35529.28|35612.76|35612.76|35529.28|35529.28|0
1620286800000|2021-05-06 07:40:00|35517.28|35517.28|35589.02|35589.02|35589.02|35589.02|35517.28|35517.28|0
1620287100000|2021-05-06 07:45:00|35601.02|35601.02|35583.35|35583.35|35625.01|35625.01|35583.35|35583.35|0
1620287400000|2021-05-06 07:50:00|35595.35|35595.35|35523.36|35523.36|35595.35|35595.35|35523.36|35523.36|0
1620287700000|2021-05-06 07:55:00|35516.13|35516.13|35549.72|35549.72|35549.72|35549.72|35501.73|35501.73|0
1620288000000|2021-05-06 08:00:00|35561.72|35561.72|35597.71|35597.71|35633.71|35633.71|35561.72|35561.72|0
1620288300000|2021-05-06 08:05:00|35621.71|35621.71|35705.19|35705.19|35705.19|35705.19|35621.71|35621.71|0
1620288600000|2021-05-06 08:10:00|35717.19|35717.19|35712.37|35712.37|35717.19|35717.19|35688.37|35688.37|0
1620288900000|2021-05-06 08:15:00|35700.37|35700.37|35664.54|35664.54|35712.37|35712.37|35652.54|35652.54|0
1620289200000|2021-05-06 08:20:00|35652.54|35652.54|35648.77|35648.77|35672.77|35672.77|35636.77|35636.77|0
1620289500000|2021-05-06 08:25:00|35660.77|35660.77|35680|35680|35680|35680|35660.77|35660.77|0
1620289800000|2021-05-06 08:30:00|35656|35656|35644|35644|35673.87|35673.87|35644|35644|0
1620290100000|2021-05-06 08:35:00|35649.87|35649.87|35666.6|35666.6|35697.87|35697.87|35649.87|35649.87|0
1620290400000|2021-05-06 08:40:00|35678.59|35678.59|35714.59|35714.59|35726.59|35726.59|35666.6|35666.6|0
1620290700000|2021-05-06 08:45:00|35726.59|35726.59|35686.57|35686.57|35726.59|35726.59|35632.96|35632.96|0
1620291000000|2021-05-06 08:50:00|35704.19|35704.19|35714.97|35714.97|35738.97|35738.97|35699.37|35699.37|0
1620291300000|2021-05-06 08:55:00|35726.97|35726.97|35762.97|35762.97|35762.97|35762.97|35726.97|35726.97|0
1620291600000|2021-05-06 09:00:00|35765.38|35765.38|35789.07|35789.07|35789.07|35789.07|35736.51|35736.51|0
1620291900000|2021-05-06 09:05:00|35784.25|35784.25|35811.71|35811.71|35835.71|35835.71|35781.84|35781.84|0
1620292200000|2021-05-06 09:10:00|35823.71|35823.71|35823.45|35823.45|35835.71|35835.71|35811.71|35811.71|0
1620292500000|2021-05-06 09:15:00|35799.46|35799.46|35813.37|35813.37|35827.22|35827.22|35777.33|35777.33|0
1620292800000|2021-05-06 09:20:00|35815.78|35815.78|35803.78|35803.78|35839.78|35839.78|35791.78|35791.78|0
1620293100000|2021-05-06 09:25:00|35815.78|35815.78|35827.78|35827.78|35839.78|35839.78|35779.78|35779.78|0
1620293400000|2021-05-06 09:30:00|35839.78|35839.78|35713.66|35713.66|35839.78|35839.78|35713.66|35713.66|0
1620293700000|2021-05-06 09:35:00|35707.79|35707.79|35695.54|35695.54|35707.79|35707.79|35683.8|35683.8|0
1620294000000|2021-05-06 09:40:00|35707.54|35707.54|35745.64|35745.64|35760.05|35760.05|35707.54|35707.54|0
1620294300000|2021-05-06 09:45:00|35751.51|35751.51|35762.15|35762.15|35769.38|35769.38|35746.69|35746.69|0
1620294600000|2021-05-06 09:50:00|35768.03|35768.03|35744.79|35744.79|35809.89|35809.89|35727.18|35727.18|0
1620294900000|2021-05-06 09:55:00|35733.05|35733.05|35751.18|35751.18|35751.18|35751.18|35727.18|35727.18|0
1620295200000|2021-05-06 10:00:00|35727.18|35727.18|35690.93|35690.93|35727.18|35727.18|35666.93|35666.93|0
1620295500000|2021-05-06 10:05:00|35688.52|35688.52|35736.56|35736.56|35748.56|35748.56|35688.52|35688.52|0
1620295800000|2021-05-06 10:10:00|35724.56|35724.56|35736.56|35736.56|35736.56|35736.56|35724.56|35724.56|0
1620296100000|2021-05-06 10:15:00|35742.43|35742.43|35748.3|35748.3|35748.3|35748.3|35742.43|35742.43|0
1620296400000|2021-05-06 10:20:00|35760.3|35760.3|35736.31|35736.31|35760.3|35760.3|35736.31|35736.31|0
1620296700000|2021-05-06 10:25:00|35724.31|35724.31|35712.05|35712.05|35724.31|35724.31|35688.31|35688.31|0
1620297000000|2021-05-06 10:30:00|35709.64|35709.64|35739.51|35739.51|35741.92|35741.92|35700.06|35700.06|0
1620297300000|2021-05-06 10:35:00|35751.51|35751.51|35751.51|35751.51|35763.51|35763.51|35751.51|35751.51|0
1620297600000|2021-05-06 10:40:00|35763.51|35763.51|35734.15|35734.15|35763.51|35763.51|35734.15|35734.15|0
1620297900000|2021-05-06 10:45:00|35728.28|35728.28|35734.7|35734.7|35751.77|35751.77|35722.95|35722.95|0
1620298200000|2021-05-06 10:50:00|35740.57|35740.57|35764.05|35764.05|35764.05|35764.05|35740.57|35740.57|0
1620298500000|2021-05-06 10:55:00|35776.05|35776.05|35703.17|35703.17|35776.05|35776.05|35703.17|35703.17|0
1620298800000|2021-05-06 11:00:00|35715.17|35715.17|35769.03|35769.03|35769.03|35769.03|35715.17|35715.17|0
1620299100000|2021-05-06 11:05:00|35793.03|35793.03|35745.04|35745.04|35793.03|35793.03|35745.04|35745.04|0
1620299400000|2021-05-06 11:10:00|35733.29|35733.29|35733.29|35733.29|35745.29|35745.29|35733.29|35733.29|0
1620299700000|2021-05-06 11:15:00|35721.29|35721.29|35709.3|35709.3|35721.29|35721.29|35697.3|35697.3|0
1620300000000|2021-05-06 11:20:00|35697.3|35697.3|35703.17|35703.17|35703.17|35703.17|35697.3|35697.3|0
1620300300000|2021-05-06 11:25:00|35691.17|35691.17|35676.72|35676.72|35691.17|35691.17|35676.72|35676.72|0
1620300600000|2021-05-06 11:30:00|35674.31|35674.31|35654.48|35654.48|35674.31|35674.31|35637.12|35637.12|0
1620300900000|2021-05-06 11:35:00|35642.48|35642.48|35678.31|35678.31|35678.31|35678.31|35642.48|35642.48|0
1620301200000|2021-05-06 11:40:00|35692.77|35692.77|35752.5|35752.5|35752.5|35752.5|35692.77|35692.77|0
1620301500000|2021-05-06 11:45:00|35758.38|35758.38|35844.52|35844.52|35850.65|35850.65|35758.38|35758.38|0
1620301800000|2021-05-06 11:50:00|35856.52|35856.52|35899.15|35899.15|35910.64|35910.64|35844.52|35844.52|0
1620302100000|2021-05-06 11:55:00|35911.15|35911.15|35958.89|35958.89|35970.88|35970.88|35911.15|35911.15|0
1620302400000|2021-05-06 12:00:00|35970.88|35970.88|35893.98|35893.98|35994.88|35994.88|35893.98|35893.98|0
1620302700000|2021-05-06 12:05:00|35869.98|35869.98|35891.67|35891.67|35903.67|35903.67|35855.67|35855.67|0
1620303000000|2021-05-06 12:10:00|35903.67|35903.67|35939.41|35939.41|35963.66|35963.66|35891.92|35891.92|0
1620303300000|2021-05-06 12:15:00|35927.41|35927.41|35930.12|35930.12|35941.86|35941.86|35915.41|35915.41|0
1620303600000|2021-05-06 12:20:00|35918.12|35918.12|35924.25|35924.25|35924.25|35924.25|35912.25|35912.25|0
1620303900000|2021-05-06 12:25:00|35912.25|35912.25|35906.38|35906.38|35930.37|35930.37|35882.38|35882.38|0
1620304200000|2021-05-06 12:30:00|35894.38|35894.38|35798.39|35798.39|35894.38|35894.38|35798.39|35798.39|0
1620304500000|2021-05-06 12:35:00|35810.39|35810.39|35870.38|35870.38|35882.38|35882.38|35810.39|35810.39|0
1620304800000|2021-05-06 12:40:00|35882.38|35882.38|35855.97|35855.97|35906.38|35906.38|35855.97|35855.97|0
1620305100000|2021-05-06 12:45:00|35879.97|35879.97|35891.97|35891.97|35891.97|35891.97|35879.97|35879.97|0
1620305400000|2021-05-06 12:50:00|35879.97|35879.97|35961.6|35961.6|35961.6|35961.6|35879.97|35879.97|0
1620305700000|2021-05-06 12:55:00|35967.47|35967.47|35930.17|35930.17|36008.03|36008.03|35918.42|35918.42|0
1620306000000|2021-05-06 13:00:00|35942.16|35942.16|35876.25|35876.25|35942.16|35942.16|35876.25|35876.25|0
1620306300000|2021-05-06 13:05:00|35864.25|35864.25|35894.12|35894.12|35918.12|35918.12|35864.25|35864.25|0
1620306600000|2021-05-06 13:10:00|35896.53|35896.53|35884.53|35884.53|35896.53|35896.53|35866.66|35866.66|0
1620306900000|2021-05-06 13:15:00|35890.41|35890.41|35933.07|35933.07|35933.07|35933.07|35849.59|35849.59|0
1620307200000|2021-05-06 13:20:00|35944.81|35944.81|35879.51|35879.51|35944.81|35944.81|35879.51|35879.51|0
1620307500000|2021-05-06 13:25:00|35891.51|35891.51|35929.91|35929.91|35929.91|35929.91|35891.51|35891.51|0
1620307800000|2021-05-06 13:30:00|35935.78|35935.78|35813.64|35813.64|35935.78|35935.78|35813.64|35813.64|0
1620308100000|2021-05-06 13:35:00|35825.64|35825.64|35870.97|35870.97|35876.84|35876.84|35811.24|35811.24|0
1620308400000|2021-05-06 13:40:00|35858.97|35858.97|35789.65|35789.65|35858.97|35858.97|35771.78|35771.78|0
1620308700000|2021-05-06 13:45:00|35777.9|35777.9|35819.77|35819.77|35819.77|35819.77|35771.78|35771.78|0
1620309000000|2021-05-06 13:50:00|35807.77|35807.77|35801.65|35801.65|35825.64|35825.64|35801.65|35801.65|0
1620309300000|2021-05-06 13:55:00|35789.65|35789.65|35789.65|35789.65|35801.65|35801.65|35776.6|35776.6|0
1620309600000|2021-05-06 14:00:00|35777.65|35777.65|35738.4|35738.4|35777.65|35777.65|35690.41|35690.41|0
1620309900000|2021-05-06 14:05:00|35726.4|35726.4|35756.27|35756.27|35756.27|35756.27|35726.4|35726.4|0
1620310200000|2021-05-06 14:10:00|35744.27|35744.27|35792.01|35792.01|35792.01|35792.01|35744.27|35744.27|0
1620310500000|2021-05-06 14:15:00|35780.27|35780.27|35783.19|35783.19|35806.93|35806.93|35768.52|35768.52|0
1620310800000|2021-05-06 14:20:00|35777.31|35777.31|35771.7|35771.7|35783.44|35783.44|35747.44|35747.44|0
1620311100000|2021-05-06 14:25:00|35759.7|35759.7|35761.85|35761.85|35762.11|35762.11|35738.11|35738.11|0
1620311400000|2021-05-06 14:30:00|35764.26|35764.26|35806.13|35806.13|35812|35812|35764.26|35764.26|0
1620311700000|2021-05-06 14:35:00|35818.13|35818.13|35907.73|35907.73|35907.73|35907.73|35818.13|35818.13|0
1620312000000|2021-05-06 14:40:00|35905.32|35905.32|35843.43|35843.43|35914.91|35914.91|35825.82|35825.82|0
1620312300000|2021-05-06 14:45:00|35849.3|35849.3|35765.31|35765.31|35849.3|35849.3|35765.31|35765.31|0
1620312600000|2021-05-06 14:50:00|35753.32|35753.32|35800|35800|35800|35800|35753.32|35753.32|0
1620312900000|2021-05-06 14:55:00|35794.13|35794.13|35806.13|35806.13|35806.13|35806.13|35782.39|35782.39|0
1620313200000|2021-05-06 15:00:00|35818.13|35818.13|35880.53|35880.53|35880.53|35880.53|35818.13|35818.13|0
1620313500000|2021-05-06 15:05:00|35892.53|35892.53|35964.52|35964.52|35964.52|35964.52|35892.53|35892.53|0
1620313800000|2021-05-06 15:10:00|35958.65|35958.65|35962.97|35962.97|35974.15|35974.15|35937.87|35937.87|0
1620314100000|2021-05-06 15:15:00|35950.97|35950.97|35982.45|35982.45|36011.81|36011.81|35950.97|35950.97|0
1620314400000|2021-05-06 15:20:00|35994.45|35994.45|35982.75|35982.75|35994.45|35994.45|35924.87|35924.87|0
1620314700000|2021-05-06 15:25:00|35994.75|35994.75|36051.61|36051.61|36051.61|36051.61|35985.16|35985.16|0
1620371700000|2021-05-07 07:15:00|36103.16|36103.16|36123.11|36123.11|36146.34|36146.34|36087.37|36087.37|0
1620372000000|2021-05-07 07:20:00|36111.11|36111.11|36065.53|36065.53|36111.11|36111.11|36065.53|36065.53|0
1620372300000|2021-05-07 07:25:00|36077.52|36077.52|36184.84|36184.84|36184.84|36184.84|36077.52|36077.52|0
1620372600000|2021-05-07 07:30:00|36160.84|36160.84|36247.24|36247.24|36252.06|36252.06|36160.84|36160.84|0
1620372900000|2021-05-07 07:35:00|36271.24|36271.24|36247.34|36247.34|36271.24|36271.24|36211.25|36211.25|0
1620373200000|2021-05-07 07:40:00|36235.29|36235.29|36211.29|36211.29|36240.11|36240.11|36211.29|36211.29|0
1620373500000|2021-05-07 07:45:00|36213.7|36213.7|36210.49|36210.49|36216.11|36216.11|36196.09|36196.09|0
1620373800000|2021-05-07 07:50:00|36224.95|36224.95|36184.09|36184.09|36224.95|36224.95|36184.09|36184.09|0
1620374100000|2021-05-07 07:55:00|36208.08|36208.08|36181.54|36181.54|36215.27|36215.27|36181.54|36181.54|0
1620374400000|2021-05-07 08:00:00|36179.13|36179.13|36205.58|36205.58|36205.58|36205.58|36179.13|36179.13|0
1620374700000|2021-05-07 08:05:00|36199.71|36199.71|36202.17|36202.17|36223.75|36223.75|36199.71|36199.71|0
1620375000000|2021-05-07 08:10:00|36199.76|36199.76|36132.58|36132.58|36206.98|36206.98|36120.59|36120.59|0
1620375300000|2021-05-07 08:15:00|36120.59|36120.59|36153.12|36153.12|36162.45|36162.45|36120.59|36120.59|0
1620375600000|2021-05-07 08:20:00|36165.12|36165.12|36184.34|36184.34|36184.34|36184.34|36165.12|36165.12|0
1620375900000|2021-05-07 08:25:00|36193.98|36193.98|36249.95|36249.95|36259.59|36259.59|36193.98|36193.98|0
1620376200000|2021-05-07 08:30:00|36255.82|36255.82|36272.39|36272.39|36279.82|36279.82|36227.01|36227.01|0
1620376500000|2021-05-07 08:35:00|36277.2|36277.2|36250.8|36250.8|36277.2|36277.2|36250.8|36250.8|0
1620376800000|2021-05-07 08:40:00|36253.21|36253.21|36280.16|36280.16|36282.57|36282.57|36250.8|36250.8|0
1620377100000|2021-05-07 08:45:00|36282.57|36282.57|36272.93|36272.93|36282.57|36282.57|36267.06|36267.06|0
1620377400000|2021-05-07 08:50:00|36277.75|36277.75|36219.06|36219.06|36277.75|36277.75|36219.06|36219.06|0
1620377700000|2021-05-07 08:55:00|36224.94|36224.94|36268.16|36268.16|36268.16|36268.16|36224.94|36224.94|0
1620378000000|2021-05-07 09:00:00|36265.75|36265.75|36313.74|36313.74|36313.74|36313.74|36265.75|36265.75|0
1620378300000|2021-05-07 09:05:00|36325.74|36325.74|36436.14|36436.14|36436.14|36436.14|36325.74|36325.74|0
1620378600000|2021-05-07 09:10:00|36438.54|36438.54|36377.55|36377.55|36438.54|36438.54|36377.55|36377.55|0
1620378900000|2021-05-07 09:15:00|36370.32|36370.32|36389.29|36389.29|36389.29|36389.29|36370.32|36370.32|0
1620379200000|2021-05-07 09:20:00|36382.06|36382.06|36440.24|36440.24|36450.08|36450.08|36382.06|36382.06|0
1620379500000|2021-05-07 09:25:00|36434.36|36434.36|36492.04|36492.04|36492.04|36492.04|36434.36|36434.36|0
1620379800000|2021-05-07 09:30:00|36484.81|36484.81|36496.81|36496.81|36554.44|36554.44|36484.81|36484.81|0
1620380100000|2021-05-07 09:35:00|36472.82|36472.82|36470.45|36470.45|36484.81|36484.81|36448.82|36448.82|0
1620380400000|2021-05-07 09:40:00|36475.27|36475.27|36501.52|36501.52|36501.52|36501.52|36458.25|36458.25|0
1620380700000|2021-05-07 09:45:00|36513.52|36513.52|36484.86|36484.86|36513.77|36513.77|36480.09|36480.09|0
1620381000000|2021-05-07 09:50:00|36496.86|36496.86|36452.28|36452.28|36496.86|36496.86|36422.41|36422.41|0
1620381300000|2021-05-07 09:55:00|36464.28|36464.28|36475.27|36475.27|36495.51|36495.51|36440.28|36440.28|0
1620381600000|2021-05-07 10:00:00|36477.68|36477.68|36463.32|36463.32|36477.68|36477.68|36458.5|36458.5|0
1620381900000|2021-05-07 10:05:00|36457.45|36457.45|36459.86|36459.86|36471.86|36471.86|36457.45|36457.45|0
1620382200000|2021-05-07 10:10:00|36423.86|36423.86|36423.86|36423.86|36435.86|36435.86|36411.87|36411.87|0
1620382500000|2021-05-07 10:15:00|36417.99|36417.99|36420.35|36420.35|36453.99|36453.99|36417.99|36417.99|0
1620382800000|2021-05-07 10:20:00|36432.35|36432.35|36481.19|36481.19|36481.19|36481.19|36432.35|36432.35|0
1620383100000|2021-05-07 10:25:00|36471.56|36471.56|36471.56|36471.56|36507.55|36507.55|36459.56|36459.56|0
1620383400000|2021-05-07 10:30:00|36465.68|36465.68|36513.68|36513.68|36513.68|36513.68|36465.68|36465.68|0
1620383700000|2021-05-07 10:35:00|36537.67|36537.67|36542.65|36542.65|36561.88|36561.88|36468.25|36468.25|0
1620384000000|2021-05-07 10:40:00|36554.65|36554.65|36569.11|36569.11|36571.52|36571.52|36554.65|36554.65|0
1620384300000|2021-05-07 10:45:00|36583.56|36583.56|36459.81|36459.81|36583.56|36583.56|36459.81|36459.81|0
1620384600000|2021-05-07 10:50:00|36483.81|36483.81|36493.45|36493.45|36517.44|36517.44|36459.81|36459.81|0
1620384900000|2021-05-07 10:55:00|36487.57|36487.57|36489.94|36489.94|36511.57|36511.57|36475.58|36475.58|0
1620385200000|2021-05-07 11:00:00|36501.93|36501.93|36472.07|36472.07|36508.06|36508.06|36472.07|36472.07|0
1620385500000|2021-05-07 11:05:00|36460.07|36460.07|36467.29|36467.29|36467.29|36467.29|36460.07|36460.07|0
1620385800000|2021-05-07 11:10:00|36462.48|36462.48|36473.96|36473.96|36485.96|36485.96|36462.48|36462.48|0
1620386100000|2021-05-07 11:15:00|36461.97|36461.97|36414.23|36414.23|36461.97|36461.97|36414.23|36414.23|0
1620386400000|2021-05-07 11:20:00|36426.23|36426.23|36438.22|36438.22|36438.22|36438.22|36414.23|36414.23|0
1620386700000|2021-05-07 11:25:00|36414.23|36414.23|36482.5|36482.5|36494.5|36494.5|36414.23|36414.23|0
1620387000000|2021-05-07 11:30:00|36470.5|36470.5|36367.29|36367.29|36470.5|36470.5|36367.29|36367.29|0
1620387300000|2021-05-07 11:35:00|36373.16|36373.16|36363.31|36363.31|36384.9|36384.9|36336.91|36336.91|0
1620387600000|2021-05-07 11:40:00|36351.32|36351.32|36363.31|36363.31|36363.31|36363.31|36351.32|36351.32|0
1620387900000|2021-05-07 11:45:00|36368.13|36368.13|36375.31|36375.31|36377.72|36377.72|36363.31|36363.31|0
1620388200000|2021-05-07 11:50:00|36380.13|36380.13|36374.26|36374.26|36380.13|36380.13|36368.13|36368.13|0
1620388500000|2021-05-07 11:55:00|36369.44|36369.44|36387.57|36387.57|36393.44|36393.44|36363.57|36363.57|0
1620388800000|2021-05-07 12:00:00|36375.57|36375.57|36363.57|36363.57|36380.39|36380.39|36363.57|36363.57|0
1620389100000|2021-05-07 12:05:00|36365.98|36365.98|36381.19|36381.19|36381.19|36381.19|36363.57|36363.57|0
1620389400000|2021-05-07 12:10:00|36386|36386|36357.19|36357.19|36386|36386|36350.01|36350.01|0
1620389700000|2021-05-07 12:15:00|36363.06|36363.06|36363.06|36363.06|36363.06|36363.06|36357.19|36357.19|0
1620390000000|2021-05-07 12:20:00|36357.19|36357.19|36340.37|36340.37|36357.19|36357.19|36340.37|36340.37|0
1620390300000|2021-05-07 12:25:00|36337.96|36337.96|36337.96|36337.96|36349.71|36349.71|36337.96|36337.96|0
1620390600000|2021-05-07 12:30:00|36325.96|36325.96|36178.47|36178.47|36325.96|36325.96|36154.48|36154.48|0
1620390900000|2021-05-07 12:35:00|36214.47|36214.47|36267.07|36267.07|36310.3|36310.3|36214.47|36214.47|0
1620391200000|2021-05-07 12:40:00|36262.25|36262.25|36216.62|36216.62|36262.25|36262.25|36209.44|36209.44|0
1620391500000|2021-05-07 12:45:00|36204.62|36204.62|36211.8|36211.8|36214.21|36214.21|36178.22|36178.22|0
1620391800000|2021-05-07 12:50:00|36219.03|36219.03|36254.82|36254.82|36254.82|36254.82|36219.03|36219.03|0
1620392100000|2021-05-07 12:55:00|36230.82|36230.82|36235.64|36235.64|36235.64|36235.64|36224.95|36224.95|0
1620392400000|2021-05-07 13:00:00|36230.82|36230.82|36257.23|36257.23|36259.64|36259.64|36213.21|36213.21|0
1620392700000|2021-05-07 13:05:00|36262.05|36262.05|36287.1|36287.1|36287.1|36287.1|36251.1|36251.1|0
1620393000000|2021-05-07 13:10:00|36299.1|36299.1|36350.55|36350.55|36350.55|36350.55|36299.1|36299.1|0
1620393300000|2021-05-07 13:15:00|36362.55|36362.55|36354.01|36354.01|36372.14|36372.14|36348.14|36348.14|0
1620393600000|2021-05-07 13:20:00|36342.02|36342.02|36330.02|36330.02|36342.02|36342.02|36330.02|36330.02|0
1620393900000|2021-05-07 13:25:00|36342.02|36342.02|36288.41|36288.41|36349.24|36349.24|36288.41|36288.41|0
1620394200000|2021-05-07 13:30:00|36276.41|36276.41|36250|36250|36276.41|36276.41|36250|36250|0
1620394500000|2021-05-07 13:35:00|36238|36238|36392.67|36392.67|36392.67|36392.67|36238|36238|0
1620394800000|2021-05-07 13:40:00|36395.08|36395.08|36327.91|36327.91|36399.9|36399.9|36323.09|36323.09|0
1620395100000|2021-05-07 13:45:00|36339.91|36339.91|36385.8|36385.8|36392.72|36392.72|36339.91|36339.91|0
1620395400000|2021-05-07 13:50:00|36380.98|36380.98|36368.98|36368.98|36404.97|36404.97|36356.98|36356.98|0
1620395700000|2021-05-07 13:55:00|36373.8|36373.8|36386.59|36386.59|36392.72|36392.72|36368.98|36368.98|0
1620396000000|2021-05-07 14:00:00|36391.41|36391.41|36416.46|36416.46|36416.46|36416.46|36368.47|36368.47|0
1620396300000|2021-05-07 14:05:00|36428.46|36428.46|36411.64|36411.64|36440.46|36440.46|36399.65|36399.65|0
1620396600000|2021-05-07 14:10:00|36405.77|36405.77|36422.33|36422.33|36458.33|36458.33|36405.77|36405.77|0
1620396900000|2021-05-07 14:15:00|36416.46|36416.46|36446.33|36446.33|36458.33|36458.33|36398.59|36398.59|0
1620397200000|2021-05-07 14:20:00|36434.33|36434.33|36439.15|36439.15|36441.56|36441.56|36427.15|36427.15|0
1620397500000|2021-05-07 14:25:00|36434.33|36434.33|36415.11|36415.11|36446.33|36446.33|36411.64|36411.64|0
1620397800000|2021-05-07 14:30:00|36427.11|36427.11|36394.78|36394.78|36439.1|36439.1|36376.91|36376.91|0
1620398100000|2021-05-07 14:35:00|36382.78|36382.78|36396.18|36396.18|36407.93|36407.93|36373.19|36373.19|0
1620398400000|2021-05-07 14:40:00|36408.18|36408.18|36405.52|36405.52|36434.08|36434.08|36405.52|36405.52|0
1620398700000|2021-05-07 14:45:00|36417.26|36417.26|36405.61|36405.61|36426.9|36426.9|36391.16|36391.16|0
1620399000000|2021-05-07 14:50:00|36417.36|36417.36|36416.05|36416.05|36417.36|36417.36|36393.36|36393.36|0
1620399300000|2021-05-07 14:55:00|36428.05|36428.05|36371.52|36371.52|36428.05|36428.05|36365.64|36365.64|0
1620399600000|2021-05-07 15:00:00|36395.51|36395.51|36400.33|36400.33|36419.51|36419.51|36385.92|36385.92|0
1620399900000|2021-05-07 15:05:00|36412.33|36412.33|36406.2|36406.2|36430.2|36430.2|36386.18|36386.18|0
1620400200000|2021-05-07 15:10:00|36394.46|36394.46|36396.02|36396.02|36400.59|36400.59|36358.97|36358.97|0
1620400500000|2021-05-07 15:15:00|36393.61|36393.61|36391.2|36391.2|36398.43|36398.43|36373.33|36373.33|0
1620400800000|2021-05-07 15:20:00|36379.21|36379.21|36377.9|36377.9|36414.95|36414.95|36371.72|36371.72|0
1620401100000|2021-05-07 15:25:00|36389.9|36389.9|36373.08|36373.08|36394.67|36394.67|36347.18|36347.18|0
1620630900000|2021-05-10 07:15:00|36217.47|36217.47|36198.15|36198.15|36217.47|36217.47|36186.15|36186.15|0
1620631200000|2021-05-10 07:20:00|36192.28|36192.28|36219.83|36219.83|36241.51|36241.51|36183.69|36183.69|0
1620631500000|2021-05-10 07:25:00|36159.84|36159.84|36075.75|36075.75|36159.84|36159.84|36061.35|36061.35|0
1620631800000|2021-05-10 07:30:00|36111.89|36111.89|36133.38|36133.38|36133.38|36133.38|36073.39|36073.39|0
1620632100000|2021-05-10 07:35:00|36121.39|36121.39|36169.38|36169.38|36169.38|36169.38|36121.39|36121.39|0
1620632400000|2021-05-10 07:40:00|36145.38|36145.38|36121.39|36121.39|36145.38|36145.38|36121.39|36121.39|0
1620632700000|2021-05-10 07:45:00|36061.39|36061.39|36061.39|36061.39|36073.39|36073.39|36061.39|36061.39|0
1620633000000|2021-05-10 07:50:00|36073.39|36073.39|36109.39|36109.39|36109.39|36109.39|36073.39|36073.39|0
1620633300000|2021-05-10 07:55:00|36097.39|36097.39|36085.39|36085.39|36097.39|36097.39|36049.4|36049.4|0
1620633600000|2021-05-10 08:00:00|36061.39|36061.39|36027.86|36027.86|36061.39|36061.39|36023.04|36023.04|0
1620633900000|2021-05-10 08:05:00|36039.85|36039.85|36033.98|36033.98|36069.72|36069.72|36033.98|36033.98|0
1620634200000|2021-05-10 08:10:00|36021.98|36021.98|35997.99|35997.99|36021.98|36021.98|35985.99|35985.99|0
1620634500000|2021-05-10 08:15:00|36009.99|36009.99|36062.84|36062.84|36068.72|36068.72|35976.35|35976.35|0
1620634800000|2021-05-10 08:20:00|36058.03|36058.03|36012.39|36012.39|36058.03|36058.03|36012.39|36012.39|0
1620635100000|2021-05-10 08:25:00|35988.4|35988.4|35988.4|35988.4|36012.39|36012.39|35988.4|35988.4|0
1620635400000|2021-05-10 08:30:00|35976.4|35976.4|35964.4|35964.4|36024.39|36024.39|35964.4|35964.4|0
1620635700000|2021-05-10 08:35:00|35952.4|35952.4|35952.4|35952.4|35952.4|35952.4|35952.4|35952.4|0
1620636000000|2021-05-10 08:40:00|35940.4|35940.4|35940.4|35940.4|35940.4|35940.4|35940.4|35940.4|0
1620636300000|2021-05-10 08:45:00|35952.4|35952.4|35947.58|35947.58|35959.58|35959.58|35911.59|35911.59|0
1620636600000|2021-05-10 08:50:00|35923.59|35923.59|35895.03|35895.03|35964.66|35964.66|35895.03|35895.03|0
1620636900000|2021-05-10 08:55:00|35919.02|35919.02|35934.79|35934.79|35934.79|35934.79|35913.15|35913.15|0
1620637200000|2021-05-10 09:00:00|35958.78|35958.78|35970.78|35970.78|35982.78|35982.78|35958.78|35958.78|0
1620637500000|2021-05-10 09:05:00|35987.65|35987.65|36009.23|36009.23|36016.46|36016.46|35987.65|35987.65|0
1620638100000|2021-05-10 09:15:00|35997.24|35997.24|36021.23|36021.23|36021.23|36021.23|35997.24|35997.24|0
1620638400000|2021-05-10 09:20:00|36015.36|36015.36|36021.23|36021.23|36021.23|36021.23|36015.36|36015.36|0
1620638700000|2021-05-10 09:25:00|36015.36|36015.36|36000.11|36000.11|36015.62|36015.62|36000.11|36000.11|0
1620639000000|2021-05-10 09:30:00|36005.98|36005.98|36123.3|36123.3|36135.3|36135.3|36005.98|36005.98|0
1620639300000|2021-05-10 09:35:00|36111.3|36111.3|36099.3|36099.3|36111.3|36111.3|36087.3|36087.3|0
1620639600000|2021-05-10 09:40:00|36135.3|36135.3|36171.04|36171.04|36171.04|36171.04|36135.3|36135.3|0
1620639900000|2021-05-10 09:45:00|36165.17|36165.17|36189.16|36189.16|36189.16|36189.16|36165.17|36165.17|0
1620640200000|2021-05-10 09:50:00|36213.16|36213.16|36237.16|36237.16|36249.16|36249.16|36213.16|36213.16|0
1620640500000|2021-05-10 09:55:00|36234.75|36234.75|36168.63|36168.63|36234.75|36234.75|36156.89|36156.89|0
1620640800000|2021-05-10 10:00:00|36163.81|36163.81|36185.4|36185.4|36187.81|36187.81|36163.81|36163.81|0
1620641100000|2021-05-10 10:05:00|36221.39|36221.39|36218.98|36218.98|36233.39|36233.39|36206.99|36206.99|0
1620641400000|2021-05-10 10:10:00|36206.99|36206.99|36242.98|36242.98|36254.98|36254.98|36206.99|36206.99|0
1620641700000|2021-05-10 10:15:00|36225.37|36225.37|36207.5|36207.5|36225.37|36225.37|36207.5|36207.5|0
1620642000000|2021-05-10 10:20:00|36183.5|36183.5|36171.45|36171.45|36183.5|36183.5|36154.68|36154.68|0
1620642300000|2021-05-10 10:25:00|36161.82|36161.82|36123.67|36123.67|36161.82|36161.82|36123.67|36123.67|0
1620642600000|2021-05-10 10:30:00|36135.67|36135.67|36162.07|36162.07|36166.89|36166.89|36109.26|36109.26|0
1620642900000|2021-05-10 10:35:00|36174.07|36174.07|36191.94|36191.94|36191.94|36191.94|36167.94|36167.94|0
1620643200000|2021-05-10 10:40:00|36155.94|36155.94|36167.94|36167.94|36179.94|36179.94|36155.94|36155.94|0
1620643500000|2021-05-10 10:45:00|36173.82|36173.82|36179.69|36179.69|36179.69|36179.69|36155.69|36155.69|0
1620643800000|2021-05-10 10:50:00|36155.69|36155.69|36129.28|36129.28|36155.69|36155.69|36117.29|36117.29|0
1620644100000|2021-05-10 10:55:00|36105.29|36105.29|36118.39|36118.39|36118.39|36118.39|36081.29|36081.29|0
1620644400000|2021-05-10 11:00:00|36100.77|36100.77|36319.2|36319.2|36484.72|36484.72|36088.77|36088.77|0
1620644700000|2021-05-10 11:05:00|36331.2|36331.2|36158.5|36158.5|36331.2|36331.2|36158.5|36158.5|0
1620645000000|2021-05-10 11:10:00|36170.49|36170.49|36193.39|36193.39|36266.48|36266.48|36170.49|36170.49|0
1620645300000|2021-05-10 11:15:00|36181.39|36181.39|36183.8|36183.8|36207.8|36207.8|36171.8|36171.8|0
1620645600000|2021-05-10 11:20:00|36195.8|36195.8|36280.89|36280.89|36280.89|36280.89|36195.8|36195.8|0
1620645900000|2021-05-10 11:25:00|36304.89|36304.89|36300.37|36300.37|36376.88|36376.88|36232.9|36232.9|0
1620646200000|2021-05-10 11:30:00|36297.96|36297.96|36312.32|36312.32|36336.32|36336.32|36288.32|36288.32|0
1620646500000|2021-05-10 11:35:00|36324.32|36324.32|36348.32|36348.32|36360.31|36360.31|36324.32|36324.32|0
1620646800000|2021-05-10 11:40:00|36342.44|36342.44|36372.57|36372.57|36396.56|36396.56|36324.57|36324.57|0
1620647100000|2021-05-10 11:45:00|36377.39|36377.39|36383.26|36383.26|36443.25|36443.25|36377.39|36377.39|0
1620647400000|2021-05-10 11:50:00|36347.26|36347.26|36414.48|36414.48|36414.48|36414.48|36323.27|36323.27|0
1620647700000|2021-05-10 11:55:00|36426.48|36426.48|36449.42|36449.42|36503.29|36503.29|36426.48|36426.48|0
1620648000000|2021-05-10 12:00:00|36437.43|36437.43|36461.42|36461.42|36461.42|36461.42|36437.43|36437.43|0
1620648300000|2021-05-10 12:05:00|36455.55|36455.55|36441.14|36441.14|36561.13|36561.13|36441.14|36441.14|0
1620648600000|2021-05-10 12:10:00|36453.14|36453.14|36432.96|36432.96|36496.46|36496.46|36432.96|36432.96|0
1620648900000|2021-05-10 12:15:00|36430.55|36430.55|36363.33|36363.33|36435.32|36435.32|36363.33|36363.33|0
1620649200000|2021-05-10 12:20:00|36339.33|36339.33|36291.34|36291.34|36339.33|36339.33|36291.34|36291.34|0
1620649500000|2021-05-10 12:25:00|36279.34|36279.34|36246.22|36246.22|36279.34|36279.34|36246.22|36246.22|0
1620649800000|2021-05-10 12:30:00|36234.22|36234.22|36237.94|36237.94|36253.4|36253.4|36229.4|36229.4|0
1620650100000|2021-05-10 12:35:00|36243.81|36243.81|36201.69|36201.69|36243.81|36243.81|36201.69|36201.69|0
1620650400000|2021-05-10 12:40:00|36213.68|36213.68|36121.67|36121.67|36213.68|36213.68|36097.67|36097.67|0
1620650700000|2021-05-10 12:45:00|36133.41|36133.41|36157.41|36157.41|36169.41|36169.41|36109.42|36109.42|0
1620651000000|2021-05-10 12:50:00|36145.41|36145.41|36145.41|36145.41|36169.41|36169.41|36133.41|36133.41|0
1620651300000|2021-05-10 12:55:00|36157.41|36157.41|36267.8|36267.8|36267.8|36267.8|36135.82|36135.82|0
1620651600000|2021-05-10 13:00:00|36277.44|36277.44|36241.45|36241.45|36301.44|36301.44|36241.45|36241.45|0
1620651900000|2021-05-10 13:05:00|36229.45|36229.45|36276.93|36276.93|36276.93|36276.93|36229.45|36229.45|0
1620652200000|2021-05-10 13:10:00|36259.32|36259.32|36324.92|36324.92|36324.92|36324.92|36259.32|36259.32|0
1620652500000|2021-05-10 13:15:00|36336.92|36336.92|36391.84|36391.84|36391.84|36391.84|36336.92|36336.92|0
1620652800000|2021-05-10 13:20:00|36379.84|36379.84|36378.79|36378.79|36426.78|36426.78|36366.79|36366.79|0
1620653100000|2021-05-10 13:25:00|36355.3|36355.3|36403.3|36403.3|36427.29|36427.29|36355.3|36355.3|0
1620653400000|2021-05-10 13:30:00|36415.29|36415.29|36394.51|36394.51|36441.19|36441.19|36394.51|36394.51|0
1620653700000|2021-05-10 13:35:00|36388.63|36388.63|36364.89|36364.89|36388.63|36388.63|36362.48|36362.48|0
1620654000000|2021-05-10 13:40:00|36352.89|36352.89|36316.64|36316.64|36364.64|36364.64|36304.64|36304.64|0
1620654300000|2021-05-10 13:45:00|36310.77|36310.77|36304.9|36304.9|36310.77|36310.77|36280.9|36280.9|0
1620654600000|2021-05-10 13:50:00|36292.9|36292.9|36304.9|36304.9|36316.9|36316.9|36280.9|36280.9|0
1620654900000|2021-05-10 13:55:00|36292.9|36292.9|36299.03|36299.03|36299.03|36299.03|36272.62|36272.62|0
1620655200000|2021-05-10 14:00:00|36287.03|36287.03|36239.04|36239.04|36287.03|36287.03|36239.04|36239.04|0
1620655500000|2021-05-10 14:05:00|36227.04|36227.04|36234.22|36234.22|36234.22|36234.22|36198.22|36198.22|0
1620655800000|2021-05-10 14:10:00|36222.22|36222.22|36227.84|36227.84|36269.7|36269.7|36222.22|36222.22|0
1620656100000|2021-05-10 14:15:00|36239.58|36239.58|36251.58|36251.58|36263.58|36263.58|36197.71|36197.71|0
1620656400000|2021-05-10 14:20:00|36263.58|36263.58|36305.44|36305.44|36305.44|36305.44|36257.7|36257.7|0
1620656700000|2021-05-10 14:25:00|36299.57|36299.57|36255.3|36255.3|36299.57|36299.57|36251.83|36251.83|0
1620657000000|2021-05-10 14:30:00|36267.29|36267.29|36259.01|36259.01|36267.29|36267.29|36235.02|36235.02|0
1620657300000|2021-05-10 14:35:00|36256.6|36256.6|36259.01|36259.01|36259.01|36259.01|36247.01|36247.01|0
1620657600000|2021-05-10 14:40:00|36247.01|36247.01|36247.01|36247.01|36259.01|36259.01|36235.02|36235.02|0
1620657900000|2021-05-10 14:45:00|36259.01|36259.01|36247.27|36247.27|36271.01|36271.01|36235.27|36235.27|0
1620658200000|2021-05-10 14:50:00|36223.27|36223.27|36211.27|36211.27|36235.27|36235.27|36211.27|36211.27|0
1620658500000|2021-05-10 14:55:00|36223.27|36223.27|36242.45|36242.45|36242.45|36242.45|36223.27|36223.27|0
1620658800000|2021-05-10 15:00:00|36254.45|36254.45|36301.68|36301.68|36301.68|36301.68|36253.94|36253.94|0
1620659100000|2021-05-10 15:05:00|36313.68|36313.68|36302.99|36302.99|36326.73|36326.73|36290.99|36290.99|0
1620659400000|2021-05-10 15:10:00|36314.99|36314.99|36302.99|36302.99|36338.73|36338.73|36302.99|36302.99|0
1620659700000|2021-05-10 15:15:00|36314.99|36314.99|36338.73|36338.73|36338.73|36338.73|36314.99|36314.99|0
1620660000000|2021-05-10 15:20:00|36326.98|36326.98|36338.98|36338.98|36343.8|36343.8|36303.24|36303.24|0
1620660300000|2021-05-10 15:25:00|36326.98|36326.98|36340.34|36340.34|36373.67|36373.67|36303.24|36303.24|0
1620630900000|2021-05-10 07:15:00|36217.47|36217.47|36198.15|36198.15|36217.47|36217.47|36186.15|36186.15|0
1620631200000|2021-05-10 07:20:00|36192.28|36192.28|36219.83|36219.83|36241.51|36241.51|36183.69|36183.69|0
1620631500000|2021-05-10 07:25:00|36159.84|36159.84|36075.75|36075.75|36159.84|36159.84|36061.35|36061.35|0
1620631800000|2021-05-10 07:30:00|36111.89|36111.89|36133.38|36133.38|36133.38|36133.38|36073.39|36073.39|0
1620632100000|2021-05-10 07:35:00|36121.39|36121.39|36169.38|36169.38|36169.38|36169.38|36121.39|36121.39|0
1620632400000|2021-05-10 07:40:00|36145.38|36145.38|36121.39|36121.39|36145.38|36145.38|36121.39|36121.39|0
1620632700000|2021-05-10 07:45:00|36061.39|36061.39|36061.39|36061.39|36073.39|36073.39|36061.39|36061.39|0
1620633000000|2021-05-10 07:50:00|36073.39|36073.39|36109.39|36109.39|36109.39|36109.39|36073.39|36073.39|0
1620633300000|2021-05-10 07:55:00|36097.39|36097.39|36085.39|36085.39|36097.39|36097.39|36049.4|36049.4|0
1620633600000|2021-05-10 08:00:00|36061.39|36061.39|36027.86|36027.86|36061.39|36061.39|36023.04|36023.04|0
1620633900000|2021-05-10 08:05:00|36039.85|36039.85|36033.98|36033.98|36069.72|36069.72|36033.98|36033.98|0
1620634200000|2021-05-10 08:10:00|36021.98|36021.98|35997.99|35997.99|36021.98|36021.98|35985.99|35985.99|0
1620634500000|2021-05-10 08:15:00|36009.99|36009.99|36062.84|36062.84|36068.72|36068.72|35976.35|35976.35|0
1620634800000|2021-05-10 08:20:00|36058.03|36058.03|36012.39|36012.39|36058.03|36058.03|36012.39|36012.39|0
1620635100000|2021-05-10 08:25:00|35988.4|35988.4|35988.4|35988.4|36012.39|36012.39|35988.4|35988.4|0
1620635400000|2021-05-10 08:30:00|35976.4|35976.4|35964.4|35964.4|36024.39|36024.39|35964.4|35964.4|0
1620635700000|2021-05-10 08:35:00|35952.4|35952.4|35952.4|35952.4|35952.4|35952.4|35952.4|35952.4|0
1620636000000|2021-05-10 08:40:00|35940.4|35940.4|35940.4|35940.4|35940.4|35940.4|35940.4|35940.4|0
1620636300000|2021-05-10 08:45:00|35952.4|35952.4|35947.58|35947.58|35959.58|35959.58|35911.59|35911.59|0
1620636600000|2021-05-10 08:50:00|35923.59|35923.59|35895.03|35895.03|35964.66|35964.66|35895.03|35895.03|0
1620636900000|2021-05-10 08:55:00|35919.02|35919.02|35934.79|35934.79|35934.79|35934.79|35913.15|35913.15|0
1620637200000|2021-05-10 09:00:00|35958.78|35958.78|35970.78|35970.78|35982.78|35982.78|35958.78|35958.78|0
1620637500000|2021-05-10 09:05:00|35987.65|35987.65|36009.23|36009.23|36016.46|36016.46|35987.65|35987.65|0
1620638100000|2021-05-10 09:15:00|35997.24|35997.24|36021.23|36021.23|36021.23|36021.23|35997.24|35997.24|0
1620638400000|2021-05-10 09:20:00|36015.36|36015.36|36021.23|36021.23|36021.23|36021.23|36015.36|36015.36|0
1620638700000|2021-05-10 09:25:00|36015.36|36015.36|36000.11|36000.11|36015.62|36015.62|36000.11|36000.11|0
1620639000000|2021-05-10 09:30:00|36005.98|36005.98|36123.3|36123.3|36135.3|36135.3|36005.98|36005.98|0
1620639300000|2021-05-10 09:35:00|36111.3|36111.3|36099.3|36099.3|36111.3|36111.3|36087.3|36087.3|0
1620639600000|2021-05-10 09:40:00|36135.3|36135.3|36171.04|36171.04|36171.04|36171.04|36135.3|36135.3|0
1620639900000|2021-05-10 09:45:00|36165.17|36165.17|36189.16|36189.16|36189.16|36189.16|36165.17|36165.17|0
1620640200000|2021-05-10 09:50:00|36213.16|36213.16|36237.16|36237.16|36249.16|36249.16|36213.16|36213.16|0
1620640500000|2021-05-10 09:55:00|36234.75|36234.75|36168.63|36168.63|36234.75|36234.75|36156.89|36156.89|0
1620640800000|2021-05-10 10:00:00|36163.81|36163.81|36185.4|36185.4|36187.81|36187.81|36163.81|36163.81|0
1620641100000|2021-05-10 10:05:00|36221.39|36221.39|36218.98|36218.98|36233.39|36233.39|36206.99|36206.99|0
1620641400000|2021-05-10 10:10:00|36206.99|36206.99|36242.98|36242.98|36254.98|36254.98|36206.99|36206.99|0
1620641700000|2021-05-10 10:15:00|36225.37|36225.37|36207.5|36207.5|36225.37|36225.37|36207.5|36207.5|0
1620642000000|2021-05-10 10:20:00|36183.5|36183.5|36171.45|36171.45|36183.5|36183.5|36154.68|36154.68|0
1620642300000|2021-05-10 10:25:00|36161.82|36161.82|36123.67|36123.67|36161.82|36161.82|36123.67|36123.67|0
1620642600000|2021-05-10 10:30:00|36135.67|36135.67|36162.07|36162.07|36166.89|36166.89|36109.26|36109.26|0
1620642900000|2021-05-10 10:35:00|36174.07|36174.07|36191.94|36191.94|36191.94|36191.94|36167.94|36167.94|0
1620643200000|2021-05-10 10:40:00|36155.94|36155.94|36167.94|36167.94|36179.94|36179.94|36155.94|36155.94|0
1620643500000|2021-05-10 10:45:00|36173.82|36173.82|36179.69|36179.69|36179.69|36179.69|36155.69|36155.69|0
1620643800000|2021-05-10 10:50:00|36155.69|36155.69|36129.28|36129.28|36155.69|36155.69|36117.29|36117.29|0
1620644100000|2021-05-10 10:55:00|36105.29|36105.29|36118.39|36118.39|36118.39|36118.39|36081.29|36081.29|0
1620644400000|2021-05-10 11:00:00|36100.77|36100.77|36319.2|36319.2|36484.72|36484.72|36088.77|36088.77|0
1620644700000|2021-05-10 11:05:00|36331.2|36331.2|36158.5|36158.5|36331.2|36331.2|36158.5|36158.5|0
1620645000000|2021-05-10 11:10:00|36170.49|36170.49|36193.39|36193.39|36266.48|36266.48|36170.49|36170.49|0
1620645300000|2021-05-10 11:15:00|36181.39|36181.39|36183.8|36183.8|36207.8|36207.8|36171.8|36171.8|0
1620645600000|2021-05-10 11:20:00|36195.8|36195.8|36280.89|36280.89|36280.89|36280.89|36195.8|36195.8|0
1620645900000|2021-05-10 11:25:00|36304.89|36304.89|36300.37|36300.37|36376.88|36376.88|36232.9|36232.9|0
1620646200000|2021-05-10 11:30:00|36297.96|36297.96|36312.32|36312.32|36336.32|36336.32|36288.32|36288.32|0
1620646500000|2021-05-10 11:35:00|36324.32|36324.32|36348.32|36348.32|36360.31|36360.31|36324.32|36324.32|0
1620646800000|2021-05-10 11:40:00|36342.44|36342.44|36372.57|36372.57|36396.56|36396.56|36324.57|36324.57|0
1620647100000|2021-05-10 11:45:00|36377.39|36377.39|36383.26|36383.26|36443.25|36443.25|36377.39|36377.39|0
1620647400000|2021-05-10 11:50:00|36347.26|36347.26|36414.48|36414.48|36414.48|36414.48|36323.27|36323.27|0
1620647700000|2021-05-10 11:55:00|36426.48|36426.48|36449.42|36449.42|36503.29|36503.29|36426.48|36426.48|0
1620648000000|2021-05-10 12:00:00|36437.43|36437.43|36461.42|36461.42|36461.42|36461.42|36437.43|36437.43|0
1620648300000|2021-05-10 12:05:00|36455.55|36455.55|36441.14|36441.14|36561.13|36561.13|36441.14|36441.14|0
1620648600000|2021-05-10 12:10:00|36453.14|36453.14|36432.96|36432.96|36496.46|36496.46|36432.96|36432.96|0
1620648900000|2021-05-10 12:15:00|36430.55|36430.55|36363.33|36363.33|36435.32|36435.32|36363.33|36363.33|0
1620649200000|2021-05-10 12:20:00|36339.33|36339.33|36291.34|36291.34|36339.33|36339.33|36291.34|36291.34|0
1620649500000|2021-05-10 12:25:00|36279.34|36279.34|36246.22|36246.22|36279.34|36279.34|36246.22|36246.22|0
1620649800000|2021-05-10 12:30:00|36234.22|36234.22|36237.94|36237.94|36253.4|36253.4|36229.4|36229.4|0
1620650100000|2021-05-10 12:35:00|36243.81|36243.81|36201.69|36201.69|36243.81|36243.81|36201.69|36201.69|0
1620650400000|2021-05-10 12:40:00|36213.68|36213.68|36121.67|36121.67|36213.68|36213.68|36097.67|36097.67|0
1620650700000|2021-05-10 12:45:00|36133.41|36133.41|36157.41|36157.41|36169.41|36169.41|36109.42|36109.42|0
1620651000000|2021-05-10 12:50:00|36145.41|36145.41|36145.41|36145.41|36169.41|36169.41|36133.41|36133.41|0
1620651300000|2021-05-10 12:55:00|36157.41|36157.41|36267.8|36267.8|36267.8|36267.8|36135.82|36135.82|0
1620651600000|2021-05-10 13:00:00|36277.44|36277.44|36241.45|36241.45|36301.44|36301.44|36241.45|36241.45|0
1620651900000|2021-05-10 13:05:00|36229.45|36229.45|36276.93|36276.93|36276.93|36276.93|36229.45|36229.45|0
1620652200000|2021-05-10 13:10:00|36259.32|36259.32|36324.92|36324.92|36324.92|36324.92|36259.32|36259.32|0
1620652500000|2021-05-10 13:15:00|36336.92|36336.92|36391.84|36391.84|36391.84|36391.84|36336.92|36336.92|0
1620652800000|2021-05-10 13:20:00|36379.84|36379.84|36378.79|36378.79|36426.78|36426.78|36366.79|36366.79|0
1620653100000|2021-05-10 13:25:00|36355.3|36355.3|36403.3|36403.3|36427.29|36427.29|36355.3|36355.3|0
1620653400000|2021-05-10 13:30:00|36415.29|36415.29|36394.51|36394.51|36441.19|36441.19|36394.51|36394.51|0
1620653700000|2021-05-10 13:35:00|36388.63|36388.63|36364.89|36364.89|36388.63|36388.63|36362.48|36362.48|0
1620654000000|2021-05-10 13:40:00|36352.89|36352.89|36316.64|36316.64|36364.64|36364.64|36304.64|36304.64|0
1620654300000|2021-05-10 13:45:00|36310.77|36310.77|36304.9|36304.9|36310.77|36310.77|36280.9|36280.9|0
1620654600000|2021-05-10 13:50:00|36292.9|36292.9|36304.9|36304.9|36316.9|36316.9|36280.9|36280.9|0
1620654900000|2021-05-10 13:55:00|36292.9|36292.9|36299.03|36299.03|36299.03|36299.03|36272.62|36272.62|0
1620655200000|2021-05-10 14:00:00|36287.03|36287.03|36239.04|36239.04|36287.03|36287.03|36239.04|36239.04|0
1620655500000|2021-05-10 14:05:00|36227.04|36227.04|36234.22|36234.22|36234.22|36234.22|36198.22|36198.22|0
1620655800000|2021-05-10 14:10:00|36222.22|36222.22|36227.84|36227.84|36269.7|36269.7|36222.22|36222.22|0
1620656100000|2021-05-10 14:15:00|36239.58|36239.58|36251.58|36251.58|36263.58|36263.58|36197.71|36197.71|0
1620656400000|2021-05-10 14:20:00|36263.58|36263.58|36305.44|36305.44|36305.44|36305.44|36257.7|36257.7|0
1620656700000|2021-05-10 14:25:00|36299.57|36299.57|36255.3|36255.3|36299.57|36299.57|36251.83|36251.83|0
1620657000000|2021-05-10 14:30:00|36267.29|36267.29|36259.01|36259.01|36267.29|36267.29|36235.02|36235.02|0
1620657300000|2021-05-10 14:35:00|36256.6|36256.6|36259.01|36259.01|36259.01|36259.01|36247.01|36247.01|0
1620657600000|2021-05-10 14:40:00|36247.01|36247.01|36247.01|36247.01|36259.01|36259.01|36235.02|36235.02|0
1620657900000|2021-05-10 14:45:00|36259.01|36259.01|36247.27|36247.27|36271.01|36271.01|36235.27|36235.27|0
1620658200000|2021-05-10 14:50:00|36223.27|36223.27|36211.27|36211.27|36235.27|36235.27|36211.27|36211.27|0
1620658500000|2021-05-10 14:55:00|36223.27|36223.27|36242.45|36242.45|36242.45|36242.45|36223.27|36223.27|0
1620658800000|2021-05-10 15:00:00|36254.45|36254.45|36301.68|36301.68|36301.68|36301.68|36253.94|36253.94|0
1620659100000|2021-05-10 15:05:00|36313.68|36313.68|36302.99|36302.99|36326.73|36326.73|36290.99|36290.99|0
1620659400000|2021-05-10 15:10:00|36314.99|36314.99|36302.99|36302.99|36338.73|36338.73|36302.99|36302.99|0
1620659700000|2021-05-10 15:15:00|36314.99|36314.99|36338.73|36338.73|36338.73|36338.73|36314.99|36314.99|0
1620660000000|2021-05-10 15:20:00|36326.98|36326.98|36338.98|36338.98|36343.8|36343.8|36303.24|36303.24|0
1620660300000|2021-05-10 15:25:00|36326.98|36326.98|36340.34|36340.34|36373.67|36373.67|36303.24|36303.24|0
1620717300000|2021-05-11 07:15:00|35462.65|35462.65|35409.2|35409.2|35462.65|35462.65|35378.02|35378.02|0
1620717600000|2021-05-11 07:20:00|35421.2|35421.2|35504.93|35504.93|35528.93|35528.93|35421.2|35421.2|0
1620717900000|2021-05-11 07:25:00|35480.94|35480.94|35582.49|35582.49|35582.49|35582.49|35468.89|35468.89|0
1620718200000|2021-05-11 07:30:00|35546.5|35546.5|35456.89|35456.89|35546.5|35546.5|35456.89|35456.89|0
1620718500000|2021-05-11 07:35:00|35462.77|35462.77|35528.88|35528.88|35528.88|35528.88|35456.89|35456.89|0
1620718800000|2021-05-11 07:40:00|35516.89|35516.89|35481.15|35481.15|35559.01|35559.01|35481.15|35481.15|0
1620719100000|2021-05-11 07:45:00|35469.15|35469.15|35409.06|35409.06|35469.15|35469.15|35401.93|35401.93|0
1620719400000|2021-05-11 07:50:00|35397.32|35397.32|35426.93|35426.93|35462.93|35462.93|35397.32|35397.32|0
1620719700000|2021-05-11 07:55:00|35450.93|35450.93|35510.92|35510.92|35510.92|35510.92|35450.93|35450.93|0
1620720000000|2021-05-11 08:00:00|35498.92|35498.92|35414.93|35414.93|35498.92|35498.92|35414.93|35414.93|0
1620720300000|2021-05-11 08:05:00|35378.94|35378.94|35421.46|35421.46|35421.46|35421.46|35337.98|35337.98|0
1620720600000|2021-05-11 08:10:00|35433.46|35433.46|35406.25|35406.25|35445.46|35445.46|35377.39|35377.39|0
1620720900000|2021-05-11 08:15:00|35382.26|35382.26|35364.64|35364.64|35394.26|35394.26|35352.64|35352.64|0
1620721200000|2021-05-11 08:20:00|35376.64|35376.64|35328.65|35328.65|35376.64|35376.64|35328.65|35328.65|0
1620721500000|2021-05-11 08:25:00|35340.65|35340.65|35364.64|35364.64|35364.64|35364.64|35340.65|35340.65|0
1620721800000|2021-05-11 08:30:00|35376.39|35376.39|35417.45|35417.45|35448.38|35448.38|35364.39|35364.39|0
1620722100000|2021-05-11 08:35:00|35381.46|35381.46|35398.28|35398.28|35398.28|35398.28|35367|35367|0
1620722400000|2021-05-11 08:40:00|35410.27|35410.27|35410.27|35410.27|35422.27|35422.27|35410.27|35410.27|0
1620722700000|2021-05-11 08:45:00|35400.64|35400.64|35448.77|35448.77|35463.23|35463.23|35400.64|35400.64|0
1620723000000|2021-05-11 08:50:00|35429.5|35429.5|35386.23|35386.23|35429.5|35429.5|35386.23|35386.23|0
1620723300000|2021-05-11 08:55:00|35374.18|35374.18|35356.27|35356.27|35374.18|35374.18|35350.14|35350.14|0
1620723600000|2021-05-11 09:00:00|35380.26|35380.26|35437.85|35437.85|35440.26|35440.26|35380.26|35380.26|0
1620723900000|2021-05-11 09:05:00|35443.72|35443.72|35462.69|35462.69|35462.69|35462.69|35441.01|35441.01|0
1620724200000|2021-05-11 09:10:00|35474.69|35474.69|35489.14|35489.14|35489.14|35489.14|35474.69|35474.69|0
1620724500000|2021-05-11 09:15:00|35477.14|35477.14|35513.39|35513.39|35513.39|35513.39|35477.14|35477.14|0
1620724800000|2021-05-11 09:20:00|35510.98|35510.98|35410.08|35410.08|35510.98|35510.98|35402.9|35402.9|0
1620725100000|2021-05-11 09:25:00|35386.09|35386.09|35345.23|35345.23|35386.09|35386.09|35345.23|35345.23|0
1620725400000|2021-05-11 09:30:00|35333.23|35333.23|35330.82|35330.82|35333.23|35333.23|35318.82|35318.82|0
1620725700000|2021-05-11 09:35:00|35342.82|35342.82|35330.82|35330.82|35342.82|35342.82|35330.82|35330.82|0
1620726000000|2021-05-11 09:40:00|35306.82|35306.82|35266.31|35266.31|35306.82|35306.82|35266.31|35266.31|0
1620726300000|2021-05-11 09:45:00|35278.36|35278.36|35223.09|35223.09|35278.36|35278.36|35223.09|35223.09|0
1620726600000|2021-05-11 09:50:00|35235.09|35235.09|35211.09|35211.09|35235.09|35235.09|35211.09|35211.09|0
1620726900000|2021-05-11 09:55:00|35199.09|35199.09|35218.27|35218.27|35218.27|35218.27|35170.28|35170.28|0
1620727200000|2021-05-11 10:00:00|35206.27|35206.27|35140.92|35140.92|35206.27|35206.27|35140.92|35140.92|0
1620727500000|2021-05-11 10:05:00|35116.92|35116.92|35071.34|35071.34|35119.33|35119.33|35071.34|35071.34|0
1620727800000|2021-05-11 10:10:00|35059.29|35059.29|35012.3|35012.3|35059.29|35059.29|35000.3|35000.3|0
1620728100000|2021-05-11 10:15:00|35000.3|35000.3|35015.81|35015.81|35027.81|35027.81|34988.31|34988.31|0
1620728400000|2021-05-11 10:20:00|35003.81|35003.81|34963|34963|35003.81|35003.81|34951|34951|0
1620728700000|2021-05-11 10:25:00|34975|34975|34937.9|34937.9|34975|34975|34937.9|34937.9|0
1620729000000|2021-05-11 10:30:00|34949.9|34949.9|34933.09|34933.09|34949.9|34949.9|34933.09|34933.09|0
1620729300000|2021-05-11 10:35:00|34935.49|34935.49|34947.49|34947.49|34947.49|34947.49|34911.5|34911.5|0
1620729600000|2021-05-11 10:40:00|34935.49|34935.49|34927.21|34927.21|34941.62|34941.62|34917.62|34917.62|0
1620729900000|2021-05-11 10:45:00|34939.21|34939.21|34879.73|34879.73|34939.21|34939.21|34879.22|34879.22|0
1620730200000|2021-05-11 10:50:00|34867.73|34867.73|34855.73|34855.73|34885.35|34885.35|34855.73|34855.73|0
1620730500000|2021-05-11 10:55:00|34843.73|34843.73|34898.96|34898.96|34898.96|34898.96|34843.73|34843.73|0
1620730800000|2021-05-11 11:00:00|34886.96|34886.96|34862.96|34862.96|34886.96|34886.96|34850.96|34850.96|0
1620731100000|2021-05-11 11:05:00|34875.01|34875.01|34855.83|34855.83|34879.82|34879.82|34855.83|34855.83|0
1620731400000|2021-05-11 11:10:00|34843.83|34843.83|34800.65|34800.65|34843.83|34843.83|34800.65|34800.65|0
1620731700000|2021-05-11 11:15:00|34812.65|34812.65|34716.62|34716.62|34812.65|34812.65|34716.62|34716.62|0
1620732000000|2021-05-11 11:20:00|34714.21|34714.21|34664.86|34664.86|34744.08|34744.08|34652.86|34652.86|0
1620732300000|2021-05-11 11:25:00|34662.45|34662.45|34604.02|34604.02|34672.04|34672.04|34604.02|34604.02|0
1620732600000|2021-05-11 11:30:00|34592.02|34592.02|34625.61|34625.61|34628.02|34628.02|34592.02|34592.02|0
1620732900000|2021-05-11 11:35:00|34619.74|34619.74|34631.74|34631.74|34646.14|34646.14|34610.15|34610.15|0
1620733200000|2021-05-11 11:40:00|34643.73|34643.73|34678.63|34678.63|34709.85|34709.85|34643.73|34643.73|0
1620733500000|2021-05-11 11:45:00|34666.63|34666.63|34640.22|34640.22|34678.63|34678.63|34630.63|34630.63|0
1620733800000|2021-05-11 11:50:00|34628.23|34628.23|34664.22|34664.22|34676.22|34676.22|34628.23|34628.23|0
1620734100000|2021-05-11 11:55:00|34652.22|34652.22|34651.71|34651.71|34664.22|34664.22|34634.1|34634.1|0
1620734400000|2021-05-11 12:00:00|34639.71|34639.71|34621.8|34621.8|34651.71|34651.71|34603.67|34603.67|0
1620734700000|2021-05-11 12:05:00|34627.67|34627.67|34507.68|34507.68|34627.67|34627.67|34507.68|34507.68|0
1620735000000|2021-05-11 12:10:00|34483.69|34483.69|34555.68|34555.68|34567.68|34567.68|34483.69|34483.69|0
1620735300000|2021-05-11 12:15:00|34543.68|34543.68|34471.69|34471.69|34543.68|34543.68|34471.69|34471.69|0
1620735600000|2021-05-11 12:20:00|34459.69|34459.69|34411.65|34411.65|34471.69|34471.69|34399.65|34399.65|0
1620735900000|2021-05-11 12:25:00|34423.65|34423.65|34435.65|34435.65|34483.64|34483.64|34411.65|34411.65|0
1620736200000|2021-05-11 12:30:00|34423.65|34423.65|34397.24|34397.24|34447.65|34447.65|34397.24|34397.24|0
1620736500000|2021-05-11 12:35:00|34385.24|34385.24|34427.37|34427.37|34457.23|34457.23|34385.24|34385.24|0
1620736800000|2021-05-11 12:40:00|34415.37|34415.37|34451.36|34451.36|34475.36|34475.36|34415.37|34415.37|0
1620737100000|2021-05-11 12:45:00|34444.14|34444.14|34386.5|34386.5|34444.14|34444.14|34386.5|34386.5|0
1620737400000|2021-05-11 12:50:00|34398.5|34398.5|34413.17|34413.17|34425.16|34425.16|34398.5|34398.5|0
1620737700000|2021-05-11 12:55:00|34425.16|34425.16|34351.93|34351.93|34425.16|34425.16|34351.93|34351.93|0
1620738000000|2021-05-11 13:00:00|34368.8|34368.8|34361.57|34361.57|34368.8|34368.8|34349.57|34349.57|0
1620738300000|2021-05-11 13:05:00|34373.57|34373.57|34321.26|34321.26|34373.57|34373.57|34297.52|34297.52|0
1620738600000|2021-05-11 13:10:00|34333.26|34333.26|34297.27|34297.27|34357.26|34357.26|34291.4|34291.4|0
1620738900000|2021-05-11 13:15:00|34292.45|34292.45|34316.14|34316.14|34316.14|34316.14|34280.4|34280.4|0
1620739200000|2021-05-11 13:20:00|34310.27|34310.27|34290.04|34290.04|34337.78|34337.78|34290.04|34290.04|0
1620739500000|2021-05-11 13:25:00|34285.22|34285.22|34308.12|34308.12|34313.99|34313.99|34270.77|34270.77|0
1620739800000|2021-05-11 13:30:00|34296.12|34296.12|34384.46|34384.46|34408.72|34408.72|34296.12|34296.12|0
1620740100000|2021-05-11 13:35:00|34396.46|34396.46|34373.82|34373.82|34396.46|34396.46|34366.59|34366.59|0
1620740400000|2021-05-11 13:40:00|34371.41|34371.41|34484.26|34484.26|34496.21|34496.21|34361.82|34361.82|0
1620740700000|2021-05-11 13:45:00|34478.39|34478.39|34538.13|34538.13|34562.13|34562.13|34478.39|34478.39|0
1620741000000|2021-05-11 13:50:00|34562.13|34562.13|34520|34520|34568|34568|34520|34520|0
1620741300000|2021-05-11 13:55:00|34508|34508|34553.8|34553.8|34587.18|34587.18|34495.96|34495.96|0
1620741600000|2021-05-11 14:00:00|34541.8|34541.8|34584.46|34584.46|34597.82|34597.82|34529.8|34529.8|0
1620741900000|2021-05-11 14:05:00|34608.46|34608.46|34471.61|34471.61|34608.46|34608.46|34459.87|34459.87|0
1620742200000|2021-05-11 14:10:00|34465.74|34465.74|34453.74|34453.74|34465.74|34465.74|34453.74|34453.74|0
1620742500000|2021-05-11 14:15:00|34441.74|34441.74|34412.67|34412.67|34441.74|34441.74|34400.68|34400.68|0
1620742800000|2021-05-11 14:20:00|34424.67|34424.67|34440.13|34440.13|34466.54|34466.54|34412.67|34412.67|0
1620743100000|2021-05-11 14:25:00|34416.14|34416.14|34323.82|34323.82|34440.13|34440.13|34306.2|34306.2|0
1620743400000|2021-05-11 14:30:00|34316.59|34316.59|34302.49|34302.49|34352.59|34352.59|34280.85|34280.85|0
1620743700000|2021-05-11 14:35:00|34304.9|34304.9|34278.75|34278.75|34304.9|34304.9|34278.75|34278.75|0
1620744000000|2021-05-11 14:40:00|34272.87|34272.87|34229.95|34229.95|34272.87|34272.87|34210.77|34210.77|0
1620744300000|2021-05-11 14:45:00|34217.95|34217.95|34275.63|34275.63|34289.78|34289.78|34216.65|34216.65|0
1620744600000|2021-05-11 14:50:00|34280.45|34280.45|34292.45|34292.45|34320.96|34320.96|34280.45|34280.45|0
1620744900000|2021-05-11 14:55:00|34268.45|34268.45|34280.45|34280.45|34290.04|34290.04|34261.22|34261.22|0
1620745200000|2021-05-11 15:00:00|34268.45|34268.45|34245.76|34245.76|34316.45|34316.45|34245.76|34245.76|0
1620745500000|2021-05-11 15:05:00|34257.76|34257.76|34287.89|34287.89|34299.88|34299.88|34221.77|34221.77|0
1620745800000|2021-05-11 15:10:00|34299.88|34299.88|34353.75|34353.75|34359.62|34359.62|34275.89|34275.89|0
1620746100000|2021-05-11 15:15:00|34365.75|34365.75|34409.72|34409.72|34414.54|34414.54|34322.52|34322.52|0
1620746400000|2021-05-11 15:20:00|34421.72|34421.72|34461.62|34461.62|34461.62|34461.62|34375.08|34375.08|0
1620746700000|2021-05-11 15:25:00|34485.62|34485.62|34497.66|34497.66|34512.02|34512.02|34445.06|34445.06|0
1620803700000|2021-05-12 07:15:00|34703.44|34703.44|34785.16|34785.16|34785.16|34785.16|34691.39|34691.39|0
1620804000000|2021-05-12 07:20:00|34796.9|34796.9|34763.27|34763.27|34820.9|34820.9|34751.27|34751.27|0
1620804300000|2021-05-12 07:25:00|34787.27|34787.27|34811.01|34811.01|34811.01|34811.01|34787.27|34787.27|0
1620804600000|2021-05-12 07:30:00|34847|34847|34964.63|34964.63|34988.62|34988.62|34847|34847|0
1620804900000|2021-05-12 07:35:00|34976.62|34976.62|34976.62|34976.62|35000.62|35000.62|34952.63|34952.63|0
1620805200000|2021-05-12 07:40:00|34974.21|34974.21|34944.6|34944.6|34974.21|34974.21|34942.19|34942.19|0
1620805500000|2021-05-12 07:45:00|34932.6|34932.6|34983.05|34983.05|34983.05|34983.05|34932.6|34932.6|0
1620805800000|2021-05-12 07:50:00|34995.05|34995.05|34889.33|34889.33|34995.05|34995.05|34889.33|34889.33|0
1620806100000|2021-05-12 07:55:00|34879.7|34879.7|34864.33|34864.33|34894.1|34894.1|34842.65|34842.65|0
1620806400000|2021-05-12 08:00:00|34876.33|34876.33|34900.32|34900.32|34900.32|34900.32|34864.33|34864.33|0
1620806700000|2021-05-12 08:05:00|34876.33|34876.33|34816.59|34816.59|34876.33|34876.33|34768.6|34768.6|0
1620807000000|2021-05-12 08:10:00|34804.59|34804.59|34762.98|34762.98|34804.59|34804.59|34762.98|34762.98|0
1620807300000|2021-05-12 08:15:00|34786.98|34786.98|34786.93|34786.93|34801.38|34801.38|34753.39|34753.39|0
1620807600000|2021-05-12 08:20:00|34791.75|34791.75|34803.75|34803.75|34803.75|34803.75|34791.75|34791.75|0
1620807900000|2021-05-12 08:25:00|34791.75|34791.75|34764.54|34764.54|34794.16|34794.16|34758.42|34758.42|0
1620808200000|2021-05-12 08:30:00|34758.67|34758.67|34782.16|34782.16|34788.03|34788.03|34734.68|34734.68|0
1620808500000|2021-05-12 08:35:00|34788.03|34788.03|34806.16|34806.16|34806.16|34806.16|34788.03|34788.03|0
1620808800000|2021-05-12 08:40:00|34794.16|34794.16|34736.53|34736.53|34794.16|34794.16|34736.53|34736.53|0
1620809100000|2021-05-12 08:45:00|34748.53|34748.53|34769.81|34769.81|34780.5|34780.5|34748.53|34748.53|0
1620809400000|2021-05-12 08:50:00|34781.55|34781.55|34782.61|34782.61|34787.43|34787.43|34781.55|34781.55|0
1620809700000|2021-05-12 08:55:00|34770.61|34770.61|34769.51|34769.51|34771.92|34771.92|34747.92|34747.92|0
1620810000000|2021-05-12 09:00:00|34793.51|34793.51|34788.73|34788.73|34805.5|34805.5|34781.51|34781.51|0
1620810300000|2021-05-12 09:05:00|34776.74|34776.74|34815.19|34815.19|34815.19|34815.19|34776.74|34776.74|0
1620810600000|2021-05-12 09:10:00|34803.19|34803.19|34869.31|34869.31|34869.31|34869.31|34797.32|34797.32|0
1620810900000|2021-05-12 09:15:00|34878.94|34878.94|34919.76|34919.76|34919.76|34919.76|34878.94|34878.94|0
1620811200000|2021-05-12 09:20:00|34907.76|34907.76|34955.75|34955.75|34955.75|34955.75|34907.76|34907.76|0
1620811500000|2021-05-12 09:25:00|34967.75|34967.75|34907.76|34907.76|34967.75|34967.75|34907.76|34907.76|0
1620811800000|2021-05-12 09:30:00|34914.99|34914.99|34917.4|34917.4|34929.39|34929.39|34902.99|34902.99|0
1620812100000|2021-05-12 09:35:00|34914.99|34914.99|34903.39|34903.39|34951.33|34951.33|34903.39|34903.39|0
1620812400000|2021-05-12 09:40:00|34927.38|34927.38|34896.25|34896.25|34939.38|34939.38|34838.62|34838.62|0
1620812700000|2021-05-12 09:45:00|34908.25|34908.25|34922.36|34922.36|34934.36|34934.36|34908.25|34908.25|0
1620813000000|2021-05-12 09:50:00|34898.36|34898.36|34963.71|34963.71|34963.71|34963.71|34862.36|34862.36|0
1620813300000|2021-05-12 09:55:00|34939.72|34939.72|34938.11|34938.11|34969.59|34969.59|34933.59|34933.59|0
1620813600000|2021-05-12 10:00:00|34935.7|34935.7|34950.06|34950.06|34959.69|34959.69|34935.7|34935.7|0
1620813900000|2021-05-12 10:05:00|34962.06|34962.06|34991.92|34991.92|35003.67|35003.67|34962.06|34962.06|0
1620814200000|2021-05-12 10:10:00|34994.33|34994.33|34982.34|34982.34|34994.33|34994.33|34976.46|34976.46|0
1620814500000|2021-05-12 10:15:00|34994.33|34994.33|34982.85|34982.85|35018.33|35018.33|34980.44|34980.44|0
1620814800000|2021-05-12 10:20:00|34970.85|34970.85|34958.85|34958.85|34970.85|34970.85|34958.85|34958.85|0
1620815100000|2021-05-12 10:25:00|34947.1|34947.1|34988.97|34988.97|34988.97|34988.97|34947.1|34947.1|0
1620815700000|2021-05-12 10:35:00|35000.97|35000.97|34949.77|34949.77|35001.02|35001.02|34949.77|34949.77|0
1620816000000|2021-05-12 10:40:00|34959.41|34959.41|34925.82|34925.82|34973.86|34973.86|34911.41|34911.41|0
1620816300000|2021-05-12 10:45:00|34937.82|34937.82|34964.22|34964.22|34964.22|34964.22|34925.82|34925.82|0
1620816600000|2021-05-12 10:50:00|34976.22|34976.22|34887.41|34887.41|34976.22|34976.22|34887.41|34887.41|0
1620816900000|2021-05-12 10:55:00|34899.41|34899.41|34863.42|34863.42|34899.41|34899.41|34863.42|34863.42|0
1620817200000|2021-05-12 11:00:00|34869.29|34869.29|34761.3|34761.3|34881.29|34881.29|34761.3|34761.3|0
1620817500000|2021-05-12 11:05:00|34809.3|34809.3|34815.17|34815.17|34839.17|34839.17|34797.3|34797.3|0
1620817800000|2021-05-12 11:10:00|34839.17|34839.17|34839.17|34839.17|34851.16|34851.16|34815.17|34815.17|0
1620818100000|2021-05-12 11:15:00|34850.91|34850.91|34810.14|34810.14|34850.91|34850.91|34754.92|34754.92|0
1620818400000|2021-05-12 11:20:00|34798.15|34798.15|34753.87|34753.87|34798.15|34798.15|34708.24|34708.24|0
1620818700000|2021-05-12 11:25:00|34741.87|34741.87|34783.74|34783.74|34783.74|34783.74|34741.87|34741.87|0
1620819000000|2021-05-12 11:30:00|34774.1|34774.1|34774.1|34774.1|34798.1|34798.1|34762.1|34762.1|0
1620819300000|2021-05-12 11:35:00|34798.1|34798.1|34786.1|34786.1|34810.1|34810.1|34774.1|34774.1|0
1620819600000|2021-05-12 11:40:00|34798.1|34798.1|34800.51|34800.51|34812.51|34812.51|34776.51|34776.51|0
1620819900000|2021-05-12 11:45:00|34788.51|34788.51|34828.22|34828.22|34828.22|34828.22|34788.51|34788.51|0
1620820200000|2021-05-12 11:50:00|34825.81|34825.81|34798.35|34798.35|34837.81|34837.81|34771.95|34771.95|0
1620820500000|2021-05-12 11:55:00|34800.76|34800.76|34884.85|34884.85|34908.84|34908.84|34800.76|34800.76|0
1620820800000|2021-05-12 12:00:00|34896.84|34896.84|34924.56|34924.56|34941.42|34941.42|34896.84|34896.84|0
1620821100000|2021-05-12 12:05:00|34912.56|34912.56|34991.73|34991.73|34991.73|34991.73|34907.74|34907.74|0
1620821400000|2021-05-12 12:10:00|34997.6|34997.6|34961.61|34961.61|34997.6|34997.6|34956.79|34956.79|0
1620821700000|2021-05-12 12:15:00|34973.61|34973.61|34997.6|34997.6|34997.6|34997.6|34973.61|34973.61|0
1620822000000|2021-05-12 12:20:00|34985.6|34985.6|35033.6|35033.6|35057.59|35057.59|34985.6|34985.6|0
1620822300000|2021-05-12 12:25:00|35045.6|35045.6|35047.7|35047.7|35057.34|35057.34|35045.6|35045.6|0
1620822600000|2021-05-12 12:30:00|35035.7|35035.7|34858.55|34858.55|35035.7|35035.7|34834.56|34834.56|0
1620822900000|2021-05-12 12:35:00|34870.3|34870.3|34942.08|34942.08|34942.08|34942.08|34867.89|34867.89|0
1620823200000|2021-05-12 12:40:00|34930.08|34930.08|35038.32|35038.32|35044.19|35044.19|34930.08|34930.08|0
1620823500000|2021-05-12 12:45:00|35040.73|35040.73|35052.73|35052.73|35076.73|35076.73|35016.73|35016.73|0
1620823800000|2021-05-12 12:50:00|35064.73|35064.73|35035.91|35035.91|35088.72|35088.72|35035.91|35035.91|0
1620824100000|2021-05-12 12:55:00|35040.73|35040.73|34995.1|34995.1|35040.73|35040.73|34951.92|34951.92|0
1620824400000|2021-05-12 13:00:00|35007.1|35007.1|35018.84|35018.84|35018.84|35018.84|35007.1|35007.1|0
1620824700000|2021-05-12 13:05:00|35042.84|35042.84|35040.43|35040.43|35061.76|35061.76|35037.76|35037.76|0
1620825000000|2021-05-12 13:10:00|35034.56|35034.56|34923.11|34923.11|35034.56|35034.56|34923.11|34923.11|0
1620825300000|2021-05-12 13:15:00|34932.74|34932.74|34855.89|34855.89|34932.74|34932.74|34855.89|34855.89|0
1620825600000|2021-05-12 13:20:00|34867.89|34867.89|34842.84|34842.84|34887.11|34887.11|34842.84|34842.84|0
1620825900000|2021-05-12 13:25:00|34854.84|34854.84|34917.24|34917.24|34917.24|34917.24|34854.84|34854.84|0
1620826200000|2021-05-12 13:30:00|34905.24|34905.24|34978.38|34978.38|34984.5|34984.5|34905.24|34905.24|0
1620826500000|2021-05-12 13:35:00|34973.56|34973.56|34995.15|34995.15|35023.96|35023.96|34971.15|34971.15|0
1620826800000|2021-05-12 13:40:00|35004.78|35004.78|34969.04|34969.04|35004.78|35004.78|34935.41|34935.41|0
1620827100000|2021-05-12 13:45:00|34957.04|34957.04|34933.05|34933.05|34957.04|34957.04|34933.05|34933.05|0
1620827400000|2021-05-12 13:50:00|34921.05|34921.05|34927.13|34927.13|34945.05|34945.05|34915.13|34915.13|0
1620827700000|2021-05-12 13:55:00|34915.13|34915.13|34911.36|34911.36|34921|34921|34911.36|34911.36|0
1620828000000|2021-05-12 14:00:00|34899.37|34899.37|34845.76|34845.76|34899.37|34899.37|34845.76|34845.76|0
1620828300000|2021-05-12 14:05:00|34857.75|34857.75|34905.75|34905.75|34905.75|34905.75|34857.75|34857.75|0
1620828600000|2021-05-12 14:10:00|34903.34|34903.34|34898.52|34898.52|34922.52|34922.52|34886.52|34886.52|0
1620828900000|2021-05-12 14:15:00|34903.34|34903.34|34905.45|34905.45|34907.85|34907.85|34862.52|34862.52|0
1620829200000|2021-05-12 14:20:00|34917.44|34917.44|34816.64|34816.64|34947.31|34947.31|34816.64|34816.64|0
1620829500000|2021-05-12 14:25:00|34840.64|34840.64|34855.04|34855.04|34891.04|34891.04|34840.64|34840.64|0
1620829800000|2021-05-12 14:30:00|34867.04|34867.04|34856.4|34856.4|34871.86|34871.86|34806|34806|0
1620830100000|2021-05-12 14:35:00|34868.4|34868.4|34869.71|34869.71|34869.71|34869.71|34802.49|34802.49|0
1620830400000|2021-05-12 14:40:00|34857.71|34857.71|34814.48|34814.48|34869.71|34869.71|34814.48|34814.48|0
1620830700000|2021-05-12 14:45:00|34826.48|34826.48|34850.48|34850.48|34862.48|34862.48|34826.48|34826.48|0
1620831000000|2021-05-12 14:50:00|34838.48|34838.48|34752.24|34752.24|34862.48|34862.48|34752.24|34752.24|0
1620831300000|2021-05-12 14:55:00|34754.65|34754.65|34746.37|34746.37|34775.19|34775.19|34683.97|34683.97|0
1620831600000|2021-05-12 15:00:00|34734.37|34734.37|34728.25|34728.25|34746.37|34746.37|34705.56|34705.56|0
1620831900000|2021-05-12 15:05:00|34723.43|34723.43|34753.34|34753.34|34753.34|34753.34|34710.12|34710.12|0
1620832200000|2021-05-12 15:10:00|34750.93|34750.93|34716.2|34716.2|34758.16|34758.16|34689.79|34689.79|0
1620832500000|2021-05-12 15:15:00|34718.61|34718.61|34703.24|34703.24|34721.02|34721.02|34680.21|34680.21|0
1620832800000|2021-05-12 15:20:00|34715.24|34715.24|34740.74|34740.74|34758.61|34758.61|34709.46|34709.46|0
1620833100000|2021-05-12 15:25:00|34734.86|34734.86|34641.45|34641.45|34737.27|34737.27|34641.45|34641.45|0
1620890100000|2021-05-13 07:15:00|32783.46|32783.46|32561.34|32561.34|32825.54|32825.54|32549.5|32549.5|0
1620890400000|2021-05-13 07:20:00|32555.34|32555.34|32587.79|32587.79|32635.78|32635.78|32455.81|32455.81|0
1620890700000|2021-05-13 07:25:00|32593.79|32593.79|32713.77|32713.77|32713.77|32713.77|32527.8|32527.8|0
1620891000000|2021-05-13 07:30:00|32683.78|32683.78|32616.51|32616.51|32749.77|32749.77|32592.51|32592.51|0
1620891300000|2021-05-13 07:35:00|32622.51|32622.51|32658.51|32658.51|32658.51|32658.51|32532.52|32532.52|0
1620891600000|2021-05-13 07:40:00|32664.5|32664.5|32590.69|32590.69|32704.04|32704.04|32566.7|32566.7|0
1620891900000|2021-05-13 07:45:00|32548.7|32548.7|32488.71|32488.71|32590.69|32590.69|32434.72|32434.72|0
1620892200000|2021-05-13 07:50:00|32470.71|32470.71|32481.39|32481.39|32571.37|32571.37|32416.72|32416.72|0
1620892500000|2021-05-13 07:55:00|32511.38|32511.38|32511.64|32511.64|32565.38|32565.38|32499.38|32499.38|0
1620892800000|2021-05-13 08:00:00|32517.64|32517.64|32607.5|32607.5|32607.5|32607.5|32421.65|32421.65|0
1620893100000|2021-05-13 08:05:00|32577.5|32577.5|32566.43|32566.43|32578.43|32578.43|32494.69|32494.69|0
1620893400000|2021-05-13 08:10:00|32572.43|32572.43|32560.43|32560.43|32578.43|32578.43|32518.44|32518.44|0
1620893700000|2021-05-13 08:15:00|32530.43|32530.43|32512.44|32512.44|32542.43|32542.43|32476.44|32476.44|0
1620894000000|2021-05-13 08:20:00|32500.44|32500.44|32530.43|32530.43|32530.43|32530.43|32494.44|32494.44|0
1620894300000|2021-05-13 08:25:00|32542.43|32542.43|32572.43|32572.43|32578.43|32578.43|32494.44|32494.44|0
1620894600000|2021-05-13 08:30:00|32566.56|32566.56|32472.26|32472.26|32596.55|32596.55|32394.27|32394.27|0
1620894900000|2021-05-13 08:35:00|32424.27|32424.27|32423.63|32423.63|32472.26|32472.26|32406.27|32406.27|0
1620895200000|2021-05-13 08:40:00|32417.63|32417.63|32315.64|32315.64|32435.63|32435.63|32297.65|32297.65|0
1620895500000|2021-05-13 08:45:00|32279.65|32279.65|32309.64|32309.64|32309.64|32309.64|32279.65|32279.65|0
1620895800000|2021-05-13 08:50:00|32297.65|32297.65|32297.65|32297.65|32297.65|32297.65|32285.65|32285.65|0
1620896100000|2021-05-13 08:55:00|32315.64|32315.64|32291.65|32291.65|32315.64|32315.64|32291.65|32291.65|0
1620896400000|2021-05-13 09:00:00|32309.64|32309.64|32309.64|32309.64|32309.64|32309.64|32309.64|32309.64|0
1620896700000|2021-05-13 09:05:00|32315.64|32315.64|32339.64|32339.64|32345.64|32345.64|32315.64|32315.64|0
1620897000000|2021-05-13 09:10:00|32369.64|32369.64|32375.64|32375.64|32375.64|32375.64|32369.64|32369.64|0
1620897300000|2021-05-13 09:15:00|32393.63|32393.63|32429.63|32429.63|32429.63|32429.63|32393.63|32393.63|0
1620897600000|2021-05-13 09:20:00|32411.63|32411.63|32399.63|32399.63|32411.63|32411.63|32399.63|32399.63|0
1620897900000|2021-05-13 09:25:00|32405.63|32405.63|32387.63|32387.63|32423.63|32423.63|32387.63|32387.63|0
1620898500000|2021-05-13 09:35:00|32363.64|32363.64|32387.63|32387.63|32387.63|32387.63|32363.64|32363.64|0
1620899100000|2021-05-13 09:45:00|32399.63|32399.63|32411.63|32411.63|32411.63|32411.63|32399.63|32399.63|0
1620899400000|2021-05-13 09:50:00|32381.63|32381.63|32381.63|32381.63|32381.63|32381.63|32381.63|32381.63|0
1620899700000|2021-05-13 09:55:00|32387.63|32387.63|32387.63|32387.63|32393.63|32393.63|32387.63|32387.63|0
1620900000000|2021-05-13 10:00:00|32369.64|32369.64|32381.63|32381.63|32387.63|32387.63|32369.64|32369.64|0
1620900900000|2021-05-13 10:15:00|32375.64|32375.64|32387.63|32387.63|32393.63|32393.63|32375.64|32375.64|0
1620901200000|2021-05-13 10:20:00|32405.63|32405.63|32411.63|32411.63|32441.63|32441.63|32405.63|32405.63|0
1620901800000|2021-05-13 10:30:00|32417.63|32417.63|32433.27|32433.27|32433.27|32433.27|32417.63|32417.63|0
1620902400000|2021-05-13 10:40:00|32409.27|32409.27|32415.27|32415.27|32415.27|32415.27|32409.27|32409.27|0
1620902700000|2021-05-13 10:45:00|32421.27|32421.27|32433.27|32433.27|32433.27|32433.27|32421.27|32421.27|0
1620903000000|2021-05-13 10:50:00|32439.26|32439.26|32439.26|32439.26|32439.26|32439.26|32439.26|32439.26|0
1620903300000|2021-05-13 10:55:00|32445.26|32445.26|32635.72|32635.72|32635.72|32635.72|32445.26|32445.26|0
1620903600000|2021-05-13 11:00:00|32647.72|32647.72|32647.72|32647.72|32647.72|32647.72|32647.72|32647.72|0
1620903900000|2021-05-13 11:05:00|32665.71|32665.71|32677.71|32677.71|32677.71|32677.71|32665.71|32665.71|0
1620904500000|2021-05-13 11:15:00|32683.71|32683.71|32725.71|32725.71|32743.7|32743.7|32683.71|32683.71|0
1620904800000|2021-05-13 11:20:00|32719.71|32719.71|32725.58|32725.58|32725.58|32725.58|32719.71|32719.71|0
1620905400000|2021-05-13 11:30:00|32996.25|32996.25|33017.88|33017.88|33017.88|33017.88|32996.25|32996.25|0
1620905700000|2021-05-13 11:35:00|33011.88|33011.88|32932.62|32932.62|33011.88|33011.88|32932.62|32932.62|0
1620906000000|2021-05-13 11:40:00|32914.62|32914.62|32833.46|32833.46|32941.57|32941.57|32827.58|32827.58|0
1620906300000|2021-05-13 11:45:00|32839.46|32839.46|32796.03|32796.03|32839.46|32839.46|32772.24|32772.24|0
1620906600000|2021-05-13 11:50:00|32784.28|32784.28|32747.23|32747.23|32790.28|32790.28|32742.42|32742.42|0
1620906900000|2021-05-13 11:55:00|32758.98|32758.98|32732.95|32732.95|32764.85|32764.85|32732.95|32732.95|0
1620907200000|2021-05-13 12:00:00|32726.95|32726.95|32810.18|32810.18|32840.17|32840.17|32714.96|32714.96|0
1620907500000|2021-05-13 12:05:00|32816.18|32816.18|32969.75|32969.75|33005.74|33005.74|32816.18|32816.18|0
1620907800000|2021-05-13 12:10:00|32981.75|32981.75|33031.02|33031.02|33107.73|33107.73|32981.75|32981.75|0
1620908100000|2021-05-13 12:15:00|33043.06|33043.06|33013.06|33013.06|33097.05|33097.05|32995.07|32995.07|0
1620908400000|2021-05-13 12:20:00|33031.06|33031.06|33008.25|33008.25|33055.06|33055.06|32972.25|32972.25|0
1620908700000|2021-05-13 12:25:00|33014.25|33014.25|32984.63|32984.63|33092.24|33092.24|32984.63|32984.63|0
1620909000000|2021-05-13 12:30:00|32978.63|32978.63|32843.01|32843.01|32978.63|32978.63|32843.01|32843.01|0
1620909300000|2021-05-13 12:35:00|32845.42|32845.42|32834.6|32834.6|32845.42|32845.42|32822.61|32822.61|0
1620909600000|2021-05-13 12:40:00|32810.61|32810.61|32852.6|32852.6|32852.6|32852.6|32810.61|32810.61|0
1620909900000|2021-05-13 12:45:00|32858.6|32858.6|32951.67|32951.67|32960.08|32960.08|32858.6|32858.6|0
1620910200000|2021-05-13 12:50:00|32981.67|32981.67|33041.28|33041.28|33065.27|33065.27|32963.67|32963.67|0
1620910500000|2021-05-13 12:55:00|33053.27|33053.27|33047.15|33047.15|33101.14|33101.14|33029.15|33029.15|0
1620910800000|2021-05-13 13:00:00|33053.15|33053.15|33032.74|33032.74|33077.14|33077.14|33008.74|33008.74|0
1620911100000|2021-05-13 13:05:00|33044.74|33044.74|33037.56|33037.56|33056.74|33056.74|33032.74|33032.74|0
1620911400000|2021-05-13 13:10:00|33055.56|33055.56|33154.8|33154.8|33220.79|33220.79|33037.56|33037.56|0
1620911700000|2021-05-13 13:15:00|33172.8|33172.8|33216.35|33216.35|33216.35|33216.35|33071.06|33071.06|0
1620912000000|2021-05-13 13:20:00|33213.94|33213.94|33309.93|33309.93|33309.93|33309.93|33213.94|33213.94|0
1620912300000|2021-05-13 13:25:00|33279.94|33279.94|33431.14|33431.14|33431.14|33431.14|33273.94|33273.94|0
1620912600000|2021-05-13 13:30:00|33437.14|33437.14|33462.34|33462.34|33533|33533|33390.34|33390.34|0
1620912900000|2021-05-13 13:35:00|33468.21|33468.21|33541|33541|33571.25|33571.25|33468.21|33468.21|0
1620913200000|2021-05-13 13:40:00|33570.99|33570.99|33564.99|33564.99|33582.99|33582.99|33505|33505|0
1620913500000|2021-05-13 13:45:00|33570.99|33570.99|33517|33517|33582.99|33582.99|33511|33511|0
1620913800000|2021-05-13 13:50:00|33514.59|33514.59|33552.02|33552.02|33552.02|33552.02|33486.03|33486.03|0
1620914100000|2021-05-13 13:55:00|33569.64|33569.64|33527.64|33527.64|33593.63|33593.63|33527.64|33527.64|0
1620914400000|2021-05-13 14:00:00|33485.65|33485.65|33468.62|33468.62|33516.49|33516.49|33468.62|33468.62|0
1620914700000|2021-05-13 14:05:00|33456.88|33456.88|33517|33517|33546.61|33546.61|33450.88|33450.88|0
1620915000000|2021-05-13 14:10:00|33511.13|33511.13|33594.73|33594.73|33612.86|33612.86|33505.26|33505.26|0
1620915300000|2021-05-13 14:15:00|33606.73|33606.73|33576.86|33576.86|33612.6|33612.6|33570.99|33570.99|0
1620915600000|2021-05-13 14:20:00|33558.87|33558.87|33629.37|33629.37|33629.37|33629.37|33525.19|33525.19|0
1620915900000|2021-05-13 14:25:00|33653.37|33653.37|33697.85|33697.85|33697.85|33697.85|33625.86|33625.86|0
1620916200000|2021-05-13 14:30:00|33673.86|33673.86|33676.27|33676.27|33736.26|33736.26|33664.52|33664.52|0
1620916500000|2021-05-13 14:35:00|33670.39|33670.39|33693.88|33693.88|33741.87|33741.87|33670.39|33670.39|0
1620916800000|2021-05-13 14:40:00|33657.89|33657.89|33645.89|33645.89|33682.14|33682.14|33634.14|33634.14|0
1620917100000|2021-05-13 14:45:00|33621.89|33621.89|33634.14|33634.14|33652.27|33652.27|33604.28|33604.28|0
1620917400000|2021-05-13 14:50:00|33658.14|33658.14|33676.27|33676.27|33706.39|33706.39|33562.41|33562.41|0
1620917700000|2021-05-13 14:55:00|33664.27|33664.27|33845.09|33845.09|33857.09|33857.09|33652.27|33652.27|0
1620918000000|2021-05-13 15:00:00|33857.09|33857.09|33994.4|33994.4|33994.4|33994.4|33857.09|33857.09|0
1620918300000|2021-05-13 15:05:00|33982.4|33982.4|33952.53|33952.53|34036.27|34036.27|33952.53|33952.53|0
1620918600000|2021-05-13 15:10:00|33940.53|33940.53|33850.67|33850.67|33952.53|33952.53|33814.68|33814.68|0
1620918900000|2021-05-13 15:15:00|33826.68|33826.68|33887.72|33887.72|33947.71|33947.71|33826.68|33826.68|0
1620919200000|2021-05-13 15:20:00|33875.72|33875.72|33808.81|33808.81|33875.72|33875.72|33754.69|33754.69|0
1620919500000|2021-05-13 15:25:00|33832.8|33832.8|33744.75|33744.75|33844.8|33844.8|33721|33721|0
1620976500000|2021-05-14 07:15:00|34392.6|34392.6|34440.59|34440.59|34464.59|34464.59|34392.6|34392.6|0
1620976800000|2021-05-14 07:20:00|34404.59|34404.59|34430.15|34430.15|34430.15|34430.15|34358.16|34358.16|0
1620977100000|2021-05-14 07:25:00|34424.28|34424.28|34328.2|34328.2|34424.28|34424.28|34328.2|34328.2|0
1620977400000|2021-05-14 07:30:00|34304.2|34304.2|34244.21|34244.21|34316.2|34316.2|34220.21|34220.21|0
1620977700000|2021-05-14 07:35:00|34234.57|34234.57|34205.81|34205.81|34234.57|34234.57|34205.81|34205.81|0
1620978000000|2021-05-14 07:40:00|34181.81|34181.81|34229.8|34229.8|34229.8|34229.8|34169.81|34169.81|0
1620978300000|2021-05-14 07:45:00|34205.81|34205.81|34295.67|34295.67|34295.67|34295.67|34205.81|34205.81|0
1620978600000|2021-05-14 07:50:00|34319.66|34319.66|34305.21|34305.21|34343.66|34343.66|34305.21|34305.21|0
1620978900000|2021-05-14 07:55:00|34293.21|34293.21|34293.21|34293.21|34293.21|34293.21|34293.21|34293.21|0
1620979200000|2021-05-14 08:00:00|34269.21|34269.21|34358.77|34358.77|34362.49|34362.49|34269.21|34269.21|0
1620979500000|2021-05-14 08:05:00|34373.23|34373.23|34438.04|34438.04|34474.03|34474.03|34373.23|34373.23|0
1620979800000|2021-05-14 08:10:00|34426.04|34426.04|34437.53|34437.53|34461.52|34461.52|34425.53|34425.53|0
1620980100000|2021-05-14 08:15:00|34449.53|34449.53|34437.53|34437.53|34449.53|34449.53|34425.53|34425.53|0
1620980400000|2021-05-14 08:20:00|34401.53|34401.53|34389.53|34389.53|34401.53|34401.53|34389.53|34389.53|0
1620980700000|2021-05-14 08:25:00|34377.54|34377.54|34346.31|34346.31|34377.54|34377.54|34322.31|34322.31|0
1620981000000|2021-05-14 08:30:00|34358.31|34358.31|34417.25|34417.25|34429.5|34429.5|34340.69|34340.69|0
1620981300000|2021-05-14 08:35:00|34441.25|34441.25|34412.43|34412.43|34460.42|34460.42|34412.43|34412.43|0
1620981600000|2021-05-14 08:40:00|34388.43|34388.43|34346.82|34346.82|34424.43|34424.43|34334.82|34334.82|0
1620981900000|2021-05-14 08:45:00|34322.82|34322.82|34274.83|34274.83|34342|34342|34274.83|34274.83|0
1620982200000|2021-05-14 08:50:00|34270.01|34270.01|34195.61|34195.61|34279.35|34279.35|34195.61|34195.61|0
1620982500000|2021-05-14 08:55:00|34183.61|34183.61|34163.08|34163.08|34190.79|34190.79|34118.8|34118.8|0
1620982800000|2021-05-14 09:00:00|34157.21|34157.21|34184.41|34184.41|34184.41|34184.41|34154.8|34154.8|0
1620983100000|2021-05-14 09:05:00|34136.42|34136.42|34073.97|34073.97|34136.42|34136.42|34069.2|34069.2|0
1620983400000|2021-05-14 09:10:00|34085.97|34085.97|34036.37|34036.37|34085.97|34085.97|33963.58|33963.58|0
1620983700000|2021-05-14 09:15:00|34084.36|34084.36|34012.37|34012.37|34084.36|34084.36|34012.37|34012.37|0
1620984000000|2021-05-14 09:20:00|34024.11|34024.11|34072.36|34072.36|34072.36|34072.36|34012.37|34012.37|0
1620984300000|2021-05-14 09:25:00|34048.36|34048.36|34072.36|34072.36|34084.36|34084.36|34048.36|34048.36|0
1620984600000|2021-05-14 09:30:00|34066.49|34066.49|34056.64|34056.64|34066.49|34066.49|34030.45|34030.45|0
1620984900000|2021-05-14 09:35:00|34044.65|34044.65|34062.52|34062.52|34062.52|34062.52|34044.65|34044.65|0
1620985200000|2021-05-14 09:40:00|34050.52|34050.52|34098.51|34098.51|34098.51|34098.51|34050.52|34050.52|0
1620985500000|2021-05-14 09:45:00|34110.51|34110.51|34076.88|34076.88|34110.51|34110.51|34076.88|34076.88|0
1620985800000|2021-05-14 09:50:00|34064.88|34064.88|34052.88|34052.88|34064.88|34064.88|34052.88|34052.88|0
1620986100000|2021-05-14 09:55:00|34064.88|34064.88|34057.7|34057.7|34064.88|34064.88|34045.7|34045.7|0
1620986400000|2021-05-14 10:00:00|34069.7|34069.7|34057.7|34057.7|34069.7|34069.7|34057.7|34057.7|0
1620986700000|2021-05-14 10:05:00|34045.7|34045.7|34098.51|34098.51|34098.51|34098.51|34033.7|34033.7|0
1620987000000|2021-05-14 10:10:00|34110.51|34110.51|34074.77|34074.77|34110.51|34110.51|34074.77|34074.77|0
1620987300000|2021-05-14 10:15:00|34086.51|34086.51|34062.52|34062.52|34086.51|34086.51|34062.52|34062.52|0
1620987600000|2021-05-14 10:20:00|34074.51|34074.51|34086.51|34086.51|34086.51|34086.51|34074.51|34074.51|0
1620987900000|2021-05-14 10:25:00|34084.1|34084.1|34132.1|34132.1|34132.1|34132.1|34084.1|34084.1|0
1620988200000|2021-05-14 10:30:00|34168.09|34168.09|34312.07|34312.07|34312.07|34312.07|34168.09|34168.09|0
1620988500000|2021-05-14 10:35:00|34300.08|34300.08|34240.08|34240.08|34300.08|34300.08|34240.08|34240.08|0
1620988800000|2021-05-14 10:40:00|34222.47|34222.47|34307.26|34307.26|34312.07|34312.07|34222.47|34222.47|0
1620989100000|2021-05-14 10:45:00|34304.85|34304.85|34348.02|34348.02|34348.02|34348.02|34285.62|34285.62|0
1620989400000|2021-05-14 10:50:00|34345.61|34345.61|34357.91|34357.91|34388.83|34388.83|34345.61|34345.61|0
1620989700000|2021-05-14 10:55:00|34365.14|34365.14|34353.14|34353.14|34365.14|34365.14|34341.14|34341.14|0
1620990000000|2021-05-14 11:00:00|34365.14|34365.14|34400.88|34400.88|34413.13|34413.13|34341.14|34341.14|0
1620990300000|2021-05-14 11:05:00|34388.88|34388.88|34460.87|34460.87|34556.86|34556.86|34388.88|34388.88|0
1620990600000|2021-05-14 11:10:00|34436.88|34436.88|34496.87|34496.87|34496.87|34496.87|34436.88|34436.88|0
1620990900000|2021-05-14 11:15:00|34472.87|34472.87|34466.74|34466.74|34478.74|34478.74|34460.87|34460.87|0
1620991200000|2021-05-14 11:20:00|34472.62|34472.62|34490.49|34490.49|34490.49|34490.49|34472.62|34472.62|0
1620991500000|2021-05-14 11:25:00|34502.48|34502.48|34514.48|34514.48|34514.48|34514.48|34490.49|34490.49|0
1620991800000|2021-05-14 11:30:00|34502.48|34502.48|34628.6|34628.6|34628.6|34628.6|34502.48|34502.48|0
1620992100000|2021-05-14 11:35:00|34592.6|34592.6|34634.21|34634.21|34634.21|34634.21|34592.6|34592.6|0
1620992400000|2021-05-14 11:40:00|34645.96|34645.96|34563.28|34563.28|34660.11|34660.11|34563.28|34563.28|0
1620992700000|2021-05-14 11:45:00|34539.28|34539.28|34545.15|34545.15|34551.02|34551.02|34533.15|34533.15|0
1620993000000|2021-05-14 11:50:00|34533.15|34533.15|34539.02|34539.02|34539.02|34539.02|34533.15|34533.15|0
1620993300000|2021-05-14 11:55:00|34563.02|34563.02|34553.93|34553.93|34574.76|34574.76|34536.06|34536.06|0
1620993600000|2021-05-14 12:00:00|34541.93|34541.93|34501.12|34501.12|34553.93|34553.93|34493.94|34493.94|0
1620993900000|2021-05-14 12:05:00|34513.11|34513.11|34525.11|34525.11|34525.11|34525.11|34513.11|34513.11|0
1620994200000|2021-05-14 12:10:00|34537.11|34537.11|34537.11|34537.11|34537.11|34537.11|34537.11|34537.11|0
1620994800000|2021-05-14 12:20:00|34548.85|34548.85|34537.11|34537.11|34548.85|34548.85|34537.11|34537.11|0
1620995100000|2021-05-14 12:25:00|34548.85|34548.85|34626.97|34626.97|34632.84|34632.84|34548.85|34548.85|0
1620995400000|2021-05-14 12:30:00|34624.56|34624.56|34624.56|34624.56|34624.56|34624.56|34600.57|34600.57|0
1620995700000|2021-05-14 12:35:00|34618.69|34618.69|34630.69|34630.69|34630.69|34630.69|34618.69|34618.69|0
1620996000000|2021-05-14 12:40:00|34606.69|34606.69|34597.06|34597.06|34606.69|34606.69|34585.06|34585.06|0
1620996300000|2021-05-14 12:45:00|34604.28|34604.28|34597.06|34597.06|34604.28|34604.28|34597.06|34597.06|0
1620996600000|2021-05-14 12:50:00|34585.06|34585.06|34597.06|34597.06|34609.05|34609.05|34585.06|34585.06|0
1620996900000|2021-05-14 12:55:00|34609.05|34609.05|34549.06|34549.06|34609.05|34609.05|34549.06|34549.06|0
1620997200000|2021-05-14 13:00:00|34513.07|34513.07|34465.07|34465.07|34513.07|34513.07|34465.07|34465.07|0
1620997500000|2021-05-14 13:05:00|34467.48|34467.48|34505.89|34505.89|34505.89|34505.89|34453.07|34453.07|0
1620997800000|2021-05-14 13:10:00|34508.3|34508.3|34551.52|34551.52|34551.52|34551.52|34508.3|34508.3|0
1620998100000|2021-05-14 13:15:00|34563.52|34563.52|34578.18|34578.18|34590.18|34590.18|34563.52|34563.52|0
1620998400000|2021-05-14 13:20:00|34590.18|34590.18|34582.95|34582.95|34614.17|34614.17|34558.86|34558.86|0
1620998700000|2021-05-14 13:25:00|34592.59|34592.59|34540.59|34540.59|34599.81|34599.81|34540.59|34540.59|0
1620999000000|2021-05-14 13:30:00|34552.59|34552.59|34578.74|34578.74|34590.73|34590.73|34552.59|34552.59|0
1620999300000|2021-05-14 13:35:00|34590.73|34590.73|34570.41|34570.41|34602.73|34602.73|34558.41|34558.41|0
1620999600000|2021-05-14 13:40:00|34582.41|34582.41|34570.41|34570.41|34582.41|34582.41|34558.41|34558.41|0
1620999900000|2021-05-14 13:45:00|34582.41|34582.41|34596.77|34596.77|34620.76|34620.76|34570.41|34570.41|0
1621000200000|2021-05-14 13:50:00|34601.59|34601.59|34678.39|34678.39|34678.39|34678.39|34601.59|34601.59|0
1621000500000|2021-05-14 13:55:00|34673.58|34673.58|34697.57|34697.57|34697.57|34697.57|34671.17|34671.17|0
1621000800000|2021-05-14 14:00:00|34685.57|34685.57|34593.26|34593.26|34685.57|34685.57|34577.59|34577.59|0
1621001100000|2021-05-14 14:05:00|34605.26|34605.26|34677.25|34677.25|34677.25|34677.25|34605.26|34605.26|0
1621001400000|2021-05-14 14:10:00|34689.24|34689.24|34730.86|34730.86|34754.85|34754.85|34689.24|34689.24|0
1621001700000|2021-05-14 14:15:00|34742.85|34742.85|34712.48|34712.48|34754.85|34754.85|34676.74|34676.74|0
1621002000000|2021-05-14 14:20:00|34718.35|34718.35|34674.07|34674.07|34718.35|34718.35|34662.07|34662.07|0
1621002300000|2021-05-14 14:25:00|34686.07|34686.07|34693.51|34693.51|34698.07|34698.07|34667.1|34667.1|0
1621002600000|2021-05-14 14:30:00|34698.32|34698.32|34729.25|34729.25|34729.25|34729.25|34698.32|34698.32|0
1621002900000|2021-05-14 14:35:00|34740.99|34740.99|34746.86|34746.86|34778.09|34778.09|34740.99|34740.99|0
1621003200000|2021-05-14 14:40:00|34770.86|34770.86|34793.8|34793.8|34799.67|34799.67|34756.45|34756.45|0
1621003500000|2021-05-14 14:45:00|34805.8|34805.8|34799.67|34799.67|34841.79|34841.79|34793.8|34793.8|0
1621003800000|2021-05-14 14:50:00|34787.93|34787.93|34784.21|34784.21|34796.21|34796.21|34776.98|34776.98|0
1621004100000|2021-05-14 14:55:00|34778.34|34778.34|34788.07|34788.07|34805.94|34805.94|34772.21|34772.21|0
1621004400000|2021-05-14 15:00:00|34800.07|34800.07|34809.71|34809.71|34812.07|34812.07|34764.03|34764.03|0
1621004700000|2021-05-14 15:05:00|34815.58|34815.58|34773.76|34773.76|34850.31|34850.31|34773.76|34773.76|0
1621005000000|2021-05-14 15:10:00|34785.76|34785.76|34838.31|34838.31|34838.31|34838.31|34785.76|34785.76|0
1621005300000|2021-05-14 15:15:00|34850.31|34850.31|34822.85|34822.85|34850.31|34850.31|34820.44|34820.44|0
1621005600000|2021-05-14 15:20:00|34858.85|34858.85|34861.3|34861.3|34887.71|34887.71|34830.08|34830.08|0
1621005900000|2021-05-14 15:25:00|34873.3|34873.3|34942.34|34942.34|34960.21|34960.21|34842.08|34842.08|0
1621235700000|2021-05-17 07:15:00|35153.21|35153.21|35030.69|35030.69|35153.21|35153.21|35018.94|35018.94|0
1621236000000|2021-05-17 07:20:00|35018.69|35018.69|34987.72|34987.72|35021.1|35021.1|34987.46|34987.46|0
1621236300000|2021-05-17 07:25:00|34975.72|34975.72|34957.85|34957.85|34975.72|34975.72|34933.85|34933.85|0
1621236600000|2021-05-17 07:30:00|34945.85|34945.85|34855.73|34855.73|34945.85|34945.85|34855.73|34855.73|0
1621236900000|2021-05-17 07:35:00|34891.73|34891.73|34915.73|34915.73|34927.73|34927.73|34879.73|34879.73|0
1621237200000|2021-05-17 07:40:00|34891.73|34891.73|34843.74|34843.74|34891.73|34891.73|34831.74|34831.74|0
1621237500000|2021-05-17 07:45:00|34807.74|34807.74|34834.31|34834.31|34834.31|34834.31|34779.09|34779.09|0
1621237800000|2021-05-17 07:50:00|34846.31|34846.31|34870.3|34870.3|34906.3|34906.3|34834.31|34834.31|0
1621238100000|2021-05-17 07:55:00|34858.3|34858.3|34822.26|34822.26|34858.3|34858.3|34822.26|34822.26|0
1621238400000|2021-05-17 08:00:00|34774.27|34774.27|34822.26|34822.26|34822.26|34822.26|34774.27|34774.27|0
1621238700000|2021-05-17 08:05:00|34834.26|34834.26|34798.26|34798.26|34834.26|34834.26|34798.26|34798.26|0
1621239000000|2021-05-17 08:10:00|34810.26|34810.26|34798.26|34798.26|34822.26|34822.26|34798.26|34798.26|0
1621239300000|2021-05-17 08:15:00|34812.72|34812.72|34812.72|34812.72|34812.72|34812.72|34800.72|34800.72|0
1621239600000|2021-05-17 08:20:00|34824.72|34824.72|34800.72|34800.72|34824.72|34824.72|34800.72|34800.72|0
1621239900000|2021-05-17 08:25:00|34788.72|34788.72|34812.72|34812.72|34812.72|34812.72|34788.72|34788.72|0
1621240200000|2021-05-17 08:30:00|34815.13|34815.13|34827.13|34827.13|34839.13|34839.13|34815.13|34815.13|0
1621240500000|2021-05-17 08:35:00|34815.13|34815.13|34803.13|34803.13|34827.13|34827.13|34803.13|34803.13|0
1621240800000|2021-05-17 08:40:00|34785.52|34785.52|34797.51|34797.51|34809.51|34809.51|34779.64|34779.64|0
1621241100000|2021-05-17 08:45:00|34803.39|34803.39|34768.19|34768.19|34809.26|34809.26|34768.19|34768.19|0
1621241400000|2021-05-17 08:50:00|34763.37|34763.37|34789.78|34789.78|34789.78|34789.78|34751.37|34751.37|0
1621241700000|2021-05-17 08:55:00|34777.78|34777.78|34776.72|34776.72|34782.6|34782.6|34753.78|34753.78|0
1621242000000|2021-05-17 09:00:00|34791.18|34791.18|34791.18|34791.18|34791.18|34791.18|34767.18|34767.18|0
1621242300000|2021-05-17 09:05:00|34803.18|34803.18|34815.18|34815.18|34815.18|34815.18|34791.18|34791.18|0
1621242600000|2021-05-17 09:10:00|34827.17|34827.17|34827.17|34827.17|34839.17|34839.17|34827.17|34827.17|0
1621242900000|2021-05-17 09:15:00|34833.05|34833.05|34816.18|34816.18|34845.04|34845.04|34816.18|34816.18|0
1621243200000|2021-05-17 09:20:00|34804.18|34804.18|34817.54|34817.54|34817.54|34817.54|34774.32|34774.32|0
1621243500000|2021-05-17 09:25:00|34829.54|34829.54|34853.53|34853.53|34853.53|34853.53|34829.54|34829.54|0
1621243800000|2021-05-17 09:30:00|34865.28|34865.28|34853.53|34853.53|34865.28|34865.28|34841.53|34841.53|0
1621244100000|2021-05-17 09:35:00|34841.53|34841.53|34829.54|34829.54|34841.53|34841.53|34829.54|34829.54|0
1621244400000|2021-05-17 09:40:00|34817.54|34817.54|34805.54|34805.54|34817.54|34817.54|34805.54|34805.54|0
1621244700000|2021-05-17 09:45:00|34817.54|34817.54|34817.54|34817.54|34829.54|34829.54|34817.54|34817.54|0
1621245000000|2021-05-17 09:50:00|34829.54|34829.54|34781.54|34781.54|34841.53|34841.53|34781.54|34781.54|0
1621245300000|2021-05-17 09:55:00|34793.54|34793.54|34793.54|34793.54|34793.54|34793.54|34793.54|34793.54|0
1621245600000|2021-05-17 10:00:00|34781.8|34781.8|34757.8|34757.8|34781.8|34781.8|34733.8|34733.8|0
1621245900000|2021-05-17 10:05:00|34745.8|34745.8|34733.8|34733.8|34745.8|34745.8|34733.8|34733.8|0
1621246200000|2021-05-17 10:10:00|34739.68|34739.68|34787.16|34787.16|34787.16|34787.16|34739.68|34739.68|0
1621246500000|2021-05-17 10:15:00|34775.16|34775.16|34763.16|34763.16|34775.16|34775.16|34763.16|34763.16|0
1621246800000|2021-05-17 10:20:00|34775.16|34775.16|34763.16|34763.16|34775.16|34775.16|34763.16|34763.16|0
1621247100000|2021-05-17 10:25:00|34751.16|34751.16|34739.17|34739.17|34763.16|34763.16|34739.17|34739.17|0
1621247400000|2021-05-17 10:30:00|34736.76|34736.76|34692.53|34692.53|34736.76|34736.76|34687.66|34687.66|0
1621247700000|2021-05-17 10:35:00|34680.48|34680.48|34726.07|34726.07|34726.07|34726.07|34678.07|34678.07|0
1621248000000|2021-05-17 10:40:00|34733.29|34733.29|34733.29|34733.29|34733.29|34733.29|34733.29|34733.29|0
1621248300000|2021-05-17 10:45:00|34745.29|34745.29|34745.29|34745.29|34757.29|34757.29|34745.29|34745.29|0
1621248600000|2021-05-17 10:50:00|34733.29|34733.29|34721.3|34721.3|34733.29|34733.29|34697.3|34697.3|0
1621248900000|2021-05-17 10:55:00|34733.29|34733.29|34769.29|34769.29|34769.29|34769.29|34733.29|34733.29|0
1621249200000|2021-05-17 11:00:00|34757.29|34757.29|34721.3|34721.3|34757.29|34757.29|34721.3|34721.3|0
1621249500000|2021-05-17 11:05:00|34733.29|34733.29|34757.29|34757.29|34757.29|34757.29|34733.29|34733.29|0
1621249800000|2021-05-17 11:10:00|34745.29|34745.29|34763.16|34763.16|34763.16|34763.16|34745.29|34745.29|0
1621250100000|2021-05-17 11:15:00|34757.29|34757.29|34745.29|34745.29|34757.29|34757.29|34733.29|34733.29|0
1621250400000|2021-05-17 11:20:00|34733.29|34733.29|34714.07|34714.07|34733.29|34733.29|34714.07|34714.07|0
1621250700000|2021-05-17 11:25:00|34702.07|34702.07|34687.71|34687.71|34702.07|34702.07|34668.44|34668.44|0
1621251000000|2021-05-17 11:30:00|34675.71|34675.71|34637.31|34637.31|34675.71|34675.71|34627.72|34627.72|0
1621251300000|2021-05-17 11:35:00|34649.31|34649.31|34625.31|34625.31|34649.31|34649.31|34625.31|34625.31|0
1621251600000|2021-05-17 11:40:00|34631.18|34631.18|34648.8|34648.8|34648.8|34648.8|34631.18|34631.18|0
1621251900000|2021-05-17 11:45:00|34636.8|34636.8|34612.8|34612.8|34636.8|34636.8|34612.8|34612.8|0
1621252200000|2021-05-17 11:50:00|34618.67|34618.67|34636.29|34636.29|34636.29|34636.29|34618.67|34618.67|0
1621252500000|2021-05-17 11:55:00|34624.29|34624.29|34600.55|34600.55|34636.29|34636.29|34600.55|34600.55|0
1621252800000|2021-05-17 12:00:00|34588.55|34588.55|34598.14|34598.14|34598.14|34598.14|34559.69|34559.69|0
1621253100000|2021-05-17 12:05:00|34590.91|34590.91|34593.32|34593.32|34610.18|34610.18|34581.27|34581.27|0
1621253400000|2021-05-17 12:10:00|34581.32|34581.32|34557.32|34557.32|34581.32|34581.32|34557.32|34557.32|0
1621253700000|2021-05-17 12:15:00|34552.51|34552.51|34539.45|34539.45|34563.45|34563.45|34534.89|34534.89|0
1621254000000|2021-05-17 12:20:00|34563.45|34563.45|34611.19|34611.19|34611.19|34611.19|34563.45|34563.45|0
1621254300000|2021-05-17 12:25:00|34599.19|34599.19|34611.19|34611.19|34611.19|34611.19|34599.19|34599.19|0
1621254600000|2021-05-17 12:30:00|34616.01|34616.01|34616.01|34616.01|34616.01|34616.01|34604.01|34604.01|0
1621254900000|2021-05-17 12:35:00|34604.01|34604.01|34616.01|34616.01|34616.01|34616.01|34592.01|34592.01|0
1621255200000|2021-05-17 12:40:00|34628.01|34628.01|34651.75|34651.75|34657.62|34657.62|34628.01|34628.01|0
1621255800000|2021-05-17 12:50:00|34656.57|34656.57|34662.44|34662.44|34662.44|34662.44|34644.57|34644.57|0
1621256100000|2021-05-17 12:55:00|34657.62|34657.62|34736.84|34736.84|34736.84|34736.84|34657.62|34657.62|0
1621256400000|2021-05-17 13:00:00|34748.84|34748.84|34796.32|34796.32|34796.32|34796.32|34736.84|34736.84|0
1621256700000|2021-05-17 13:05:00|34808.32|34808.32|34779.76|34779.76|34808.32|34808.32|34779.76|34779.76|0
1621257000000|2021-05-17 13:10:00|34767.76|34767.76|34779.76|34779.76|34779.76|34779.76|34767.76|34767.76|0
1621257300000|2021-05-17 13:15:00|34791.76|34791.76|34815.75|34815.75|34815.75|34815.75|34791.76|34791.76|0
1621257600000|2021-05-17 13:20:00|34803.76|34803.76|34809.63|34809.63|34821.63|34821.63|34803.76|34803.76|0
1621257900000|2021-05-17 13:25:00|34785.63|34785.63|34773.63|34773.63|34785.63|34785.63|34773.63|34773.63|0
1621258200000|2021-05-17 13:30:00|34761.63|34761.63|34749.63|34749.63|34773.63|34773.63|34749.63|34749.63|0
1621258500000|2021-05-17 13:35:00|34761.63|34761.63|34785.63|34785.63|34788.04|34788.04|34761.63|34761.63|0
1621258800000|2021-05-17 13:40:00|34773.63|34773.63|34778.4|34778.4|34809.63|34809.63|34761.63|34761.63|0
1621259100000|2021-05-17 13:45:00|34783.22|34783.22|34749.63|34749.63|34795.22|34795.22|34749.63|34749.63|0
1621259400000|2021-05-17 13:50:00|34737.64|34737.64|34689.6|34689.6|34737.64|34737.64|34670.42|34670.42|0
1621259700000|2021-05-17 13:55:00|34677.6|34677.6|34725.59|34725.59|34725.59|34725.59|34677.6|34677.6|0
1621260000000|2021-05-17 14:00:00|34723.18|34723.18|34719.16|34719.16|34759.18|34759.18|34694.37|34694.37|0
1621260300000|2021-05-17 14:05:00|34730.91|34730.91|34733.36|34733.36|34742.9|34742.9|34694.86|34694.86|0
1621260600000|2021-05-17 14:10:00|34738.18|34738.18|34767.59|34767.59|34772.4|34772.4|34693.65|34693.65|0
1621260900000|2021-05-17 14:15:00|34755.59|34755.59|34773.46|34773.46|34785.46|34785.46|34743.59|34743.59|0
1621261200000|2021-05-17 14:20:00|34761.71|34761.71|34779.58|34779.58|34791.58|34791.58|34761.71|34761.71|0
1621261500000|2021-05-17 14:25:00|34791.33|34791.33|34761.2|34761.2|34791.33|34791.33|34737.21|34737.21|0
1621261800000|2021-05-17 14:30:00|34749.21|34749.21|34682.5|34682.5|34754.49|34754.49|34682.5|34682.5|0
1621262100000|2021-05-17 14:35:00|34694.49|34694.49|34730.49|34730.49|34730.49|34730.49|34694.49|34694.49|0
1621262400000|2021-05-17 14:40:00|34718.49|34718.49|34692.04|34692.04|34725.67|34725.67|34692.04|34692.04|0
1621262700000|2021-05-17 14:45:00|34704.04|34704.04|34715.99|34715.99|34718.4|34718.4|34691.99|34691.99|0
1621263000000|2021-05-17 14:50:00|34730.44|34730.44|34759.31|34759.31|34759.31|34759.31|34725.62|34725.62|0
1621263300000|2021-05-17 14:55:00|34747.31|34747.31|34688.08|34688.08|34747.31|34747.31|34688.08|34688.08|0
1621263600000|2021-05-17 15:00:00|34699.82|34699.82|34688.08|34688.08|34712.08|34712.08|34670.21|34670.21|0
1621263900000|2021-05-17 15:05:00|34700.08|34700.08|34664.08|34664.08|34700.08|34700.08|34664.08|34664.08|0
1621264200000|2021-05-17 15:10:00|34656.86|34656.86|34697.41|34697.41|34709.41|34709.41|34644.86|34644.86|0
1621264500000|2021-05-17 15:15:00|34692.6|34692.6|34781.1|34781.1|34781.1|34781.1|34692.6|34692.6|0
1621264800000|2021-05-17 15:20:00|34769.36|34769.36|34789.64|34789.64|34802.23|34802.23|34767|34767|0
1621265100000|2021-05-17 15:25:00|34813.63|34813.63|34825.63|34825.63|34837.38|34837.38|34777.64|34777.64|0
1621322100000|2021-05-18 07:15:00|35279.2|35279.2|35369.06|35369.06|35381.05|35381.05|35279.2|35279.2|0
1621322400000|2021-05-18 07:20:00|35357.06|35357.06|35405.15|35405.15|35441.14|35441.14|35357.06|35357.06|0
1621322700000|2021-05-18 07:25:00|35393.15|35393.15|35393.4|35393.4|35435.27|35435.27|35393.15|35393.15|0
1621323000000|2021-05-18 07:30:00|35381.4|35381.4|35381.4|35381.4|35393.4|35393.4|35369.41|35369.41|0
1621323300000|2021-05-18 07:35:00|35369.41|35369.41|35309.41|35309.41|35369.41|35369.41|35309.41|35309.41|0
1621323600000|2021-05-18 07:40:00|35321.41|35321.41|35376.33|35376.33|35376.33|35376.33|35309.41|35309.41|0
1621323900000|2021-05-18 07:45:00|35364.33|35364.33|35316.29|35316.29|35364.33|35364.33|35304.29|35304.29|0
1621324200000|2021-05-18 07:50:00|35328.29|35328.29|35337.88|35337.88|35352.29|35352.29|35313.88|35313.88|0
1621324500000|2021-05-18 07:55:00|35325.88|35325.88|35343.5|35343.5|35355.49|35355.49|35325.88|35325.88|0
1621324800000|2021-05-18 08:00:00|35367.49|35367.49|35314.73|35314.73|35367.49|35367.49|35273.82|35273.82|0
1621325100000|2021-05-18 08:05:00|35302.73|35302.73|35278.73|35278.73|35302.73|35302.73|35278.73|35278.73|0
1621325400000|2021-05-18 08:10:00|35290.73|35290.73|35301.68|35301.68|35307.55|35307.55|35269.1|35269.1|0
1621325700000|2021-05-18 08:15:00|35289.68|35289.68|35277.68|35277.68|35313.68|35313.68|35277.68|35277.68|0
1621326000000|2021-05-18 08:20:00|35289.68|35289.68|35307.29|35307.29|35307.29|35307.29|35289.68|35289.68|0
1621326300000|2021-05-18 08:25:00|35295.3|35295.3|35295.3|35295.3|35319.29|35319.29|35271.3|35271.3|0
1621326600000|2021-05-18 08:30:00|35283.3|35283.3|35318.78|35318.78|35318.78|35318.78|35283.3|35283.3|0
1621326900000|2021-05-18 08:35:00|35294.79|35294.79|35306.78|35306.78|35306.78|35306.78|35294.79|35294.79|0
1621327200000|2021-05-18 08:40:00|35318.78|35318.78|35294.79|35294.79|35330.78|35330.78|35270.79|35270.79|0
1621327500000|2021-05-18 08:45:00|35288.91|35288.91|35307.04|35307.04|35307.04|35307.04|35283.04|35283.04|0
1621327800000|2021-05-18 08:50:00|35295.04|35295.04|35259.04|35259.04|35295.04|35295.04|35259.04|35259.04|0
1621328100000|2021-05-18 08:55:00|35247.05|35247.05|35247.05|35247.05|35247.05|35247.05|35235.05|35235.05|0
1621328400000|2021-05-18 09:00:00|35259.04|35259.04|35253.17|35253.17|35265.17|35265.17|35241.17|35241.17|0
1621328700000|2021-05-18 09:05:00|35265.17|35265.17|35270.79|35270.79|35288.91|35288.91|35253.17|35253.17|0
1621329000000|2021-05-18 09:10:00|35258.79|35258.79|35282.79|35282.79|35282.79|35282.79|35258.79|35258.79|0
1621329300000|2021-05-18 09:15:00|35270.79|35270.79|35360.65|35360.65|35384.65|35384.65|35270.79|35270.79|0
1621329600000|2021-05-18 09:20:00|35366.52|35366.52|35359.29|35359.29|35366.52|35366.52|35353.42|35353.42|0
1621329900000|2021-05-18 09:25:00|35347.29|35347.29|35359.55|35359.55|35395.29|35395.29|35347.29|35347.29|0
1621330200000|2021-05-18 09:30:00|35347.55|35347.55|35359.55|35359.55|35359.55|35359.55|35347.55|35347.55|0
1621330500000|2021-05-18 09:35:00|35371.55|35371.55|35424.36|35424.36|35424.36|35424.36|35371.55|35371.55|0
1621330800000|2021-05-18 09:40:00|35417.13|35417.13|35417.13|35417.13|35417.13|35417.13|35393.13|35393.13|0
1621331100000|2021-05-18 09:45:00|35405.13|35405.13|35429.13|35429.13|35429.13|35429.13|35405.13|35405.13|0
1621331400000|2021-05-18 09:50:00|35441.13|35441.13|35435.26|35435.26|35465.12|35465.12|35435.26|35435.26|0
1621331700000|2021-05-18 09:55:00|35447.25|35447.25|35447.25|35447.25|35471.25|35471.25|35447.25|35447.25|0
1621332000000|2021-05-18 10:00:00|35471.25|35471.25|35483.25|35483.25|35495.25|35495.25|35471.25|35471.25|0
1621332300000|2021-05-18 10:05:00|35495.25|35495.25|35489.38|35489.38|35495.25|35495.25|35489.38|35489.38|0
1621332600000|2021-05-18 10:10:00|35501.37|35501.37|35503.78|35503.78|35503.78|35503.78|35501.37|35501.37|0
1621332900000|2021-05-18 10:15:00|35491.79|35491.79|35473.66|35473.66|35491.79|35491.79|35467.79|35467.79|0
1621333200000|2021-05-18 10:20:00|35461.66|35461.66|35413.67|35413.67|35461.66|35461.66|35413.67|35413.67|0
1621333500000|2021-05-18 10:25:00|35425.67|35425.67|35437.67|35437.67|35437.67|35437.67|35425.67|35425.67|0
1621333800000|2021-05-18 10:30:00|35449.66|35449.66|35449.66|35449.66|35449.66|35449.66|35449.66|35449.66|0
1621334100000|2021-05-18 10:35:00|35461.66|35461.66|35461.66|35461.66|35461.66|35461.66|35461.66|35461.66|0
1621334400000|2021-05-18 10:40:00|35449.66|35449.66|35413.67|35413.67|35449.66|35449.66|35413.67|35413.67|0
1621335000000|2021-05-18 10:50:00|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|35425.67|0
1621335300000|2021-05-18 10:55:00|35437.67|35437.67|35473.71|35473.71|35473.71|35473.71|35437.67|35437.67|0
1621335600000|2021-05-18 11:00:00|35461.71|35461.71|35437.71|35437.71|35461.71|35461.71|35437.71|35437.71|0
1621335900000|2021-05-18 11:05:00|35461.71|35461.71|35437.71|35437.71|35461.71|35461.71|35437.71|35437.71|0
1621336200000|2021-05-18 11:10:00|35425.71|35425.71|35437.71|35437.71|35437.71|35437.71|35425.71|35425.71|0
1621336500000|2021-05-18 11:15:00|35425.71|35425.71|35437.71|35437.71|35437.71|35437.71|35401.72|35401.72|0
1621336800000|2021-05-18 11:20:00|35425.71|35425.71|35425.71|35425.71|35425.71|35425.71|35413.97|35413.97|0
1621337100000|2021-05-18 11:25:00|35413.72|35413.72|35407.59|35407.59|35425.71|35425.71|35377.72|35377.72|0
1621337400000|2021-05-18 11:30:00|35395.59|35395.59|35407.59|35407.59|35407.59|35407.59|35395.59|35395.59|0
1621337700000|2021-05-18 11:35:00|35395.59|35395.59|35395.59|35395.59|35395.59|35395.59|35395.59|35395.59|0
1621338000000|2021-05-18 11:40:00|35407.59|35407.59|35383.59|35383.59|35407.59|35407.59|35383.59|35383.59|0
1621338300000|2021-05-18 11:45:00|35376.36|35376.36|35400.36|35400.36|35400.36|35400.36|35376.36|35376.36|0
1621338600000|2021-05-18 11:50:00|35388.36|35388.36|35388.36|35388.36|35388.36|35388.36|35388.36|35388.36|0
1621338900000|2021-05-18 11:55:00|35400.36|35400.36|35388.36|35388.36|35400.36|35400.36|35388.36|35388.36|0
1621339200000|2021-05-18 12:00:00|35376.36|35376.36|35376.36|35376.36|35388.36|35388.36|35376.36|35376.36|0
1621339500000|2021-05-18 12:05:00|35388.36|35388.36|35400.36|35400.36|35400.36|35400.36|35388.36|35388.36|0
1621339800000|2021-05-18 12:10:00|35412.36|35412.36|35424.36|35424.36|35424.36|35424.36|35412.36|35412.36|0
1621340100000|2021-05-18 12:15:00|35436.36|35436.36|35448.36|35448.36|35448.36|35448.36|35436.36|35436.36|0
1621340400000|2021-05-18 12:20:00|35436.36|35436.36|35406.49|35406.49|35436.36|35436.36|35406.49|35406.49|0
1621340700000|2021-05-18 12:25:00|35418.23|35418.23|35418.23|35418.23|35430.23|35430.23|35406.23|35406.23|0
1621341000000|2021-05-18 12:30:00|35430.23|35430.23|35418.23|35418.23|35430.23|35430.23|35418.23|35418.23|0
1621341300000|2021-05-18 12:35:00|35430.23|35430.23|35406.23|35406.23|35430.23|35430.23|35406.23|35406.23|0
1621341600000|2021-05-18 12:40:00|35403.82|35403.82|35379.83|35379.83|35403.82|35403.82|35355.83|35355.83|0
1621341900000|2021-05-18 12:45:00|35391.83|35391.83|35396.64|35396.64|35396.64|35396.64|35391.83|35391.83|0
1621342200000|2021-05-18 12:50:00|35389.42|35389.42|35383.29|35383.29|35401.42|35401.42|35383.29|35383.29|0
1621342500000|2021-05-18 12:55:00|35388.11|35388.11|35380.88|35380.88|35388.11|35388.11|35380.88|35380.88|0
1621342800000|2021-05-18 13:00:00|35392.88|35392.88|35400.11|35400.11|35400.11|35400.11|35392.88|35392.88|0
1621343100000|2021-05-18 13:05:00|35405.98|35405.98|35388.91|35388.91|35405.98|35405.98|35386.5|35386.5|0
1621343400000|2021-05-18 13:10:00|35400.91|35400.91|35360.14|35360.14|35412.9|35412.9|35360.14|35360.14|0
1621343700000|2021-05-18 13:15:00|35348.4|35348.4|35348.4|35348.4|35348.4|35348.4|35336.4|35336.4|0
1621344000000|2021-05-18 13:20:00|35360.39|35360.39|35414|35414|35414|35414|35348.4|35348.4|0
1621344300000|2021-05-18 13:25:00|35419.88|35419.88|35443.87|35443.87|35443.87|35443.87|35419.88|35419.88|0
1621344600000|2021-05-18 13:30:00|35431.87|35431.87|35363.35|35363.35|35431.87|35431.87|35363.35|35363.35|0
1621344900000|2021-05-18 13:35:00|35357.48|35357.48|35430.31|35430.31|35430.31|35430.31|35357.48|35357.48|0
1621345200000|2021-05-18 13:40:00|35418.31|35418.31|35403.06|35403.06|35418.31|35418.31|35400.7|35400.7|0
1621345500000|2021-05-18 13:45:00|35412.7|35412.7|35412.7|35412.7|35424.69|35424.69|35400.7|35400.7|0
1621345800000|2021-05-18 13:50:00|35388.7|35388.7|35334.83|35334.83|35388.7|35388.7|35328.71|35328.71|0
1621346100000|2021-05-18 13:55:00|35346.83|35346.83|35346.83|35346.83|35370.83|35370.83|35346.83|35346.83|0
1621346400000|2021-05-18 14:00:00|35334.83|35334.83|35262.59|35262.59|35340.45|35340.45|35250.59|35250.59|0
1621346700000|2021-05-18 14:05:00|35274.59|35274.59|35334.58|35334.58|35346.58|35346.58|35274.59|35274.59|0
1621347000000|2021-05-18 14:10:00|35328.71|35328.71|35338.3|35338.3|35340.71|35340.71|35314.3|35314.3|0
1621347300000|2021-05-18 14:15:00|35340.71|35340.71|35345.52|35345.52|35352.7|35352.7|35340.71|35340.71|0
1621347600000|2021-05-18 14:20:00|35357.52|35357.52|35393.52|35393.52|35393.52|35393.52|35357.52|35357.52|0
1621347900000|2021-05-18 14:25:00|35417.51|35417.51|35448.69|35448.69|35448.69|35448.69|35417.51|35417.51|0
1621348200000|2021-05-18 14:30:00|35454.56|35454.56|35448.69|35448.69|35472.69|35472.69|35448.69|35448.69|0
1621348500000|2021-05-18 14:35:00|35453.51|35453.51|35453.25|35453.25|35477.25|35477.25|35453.25|35453.25|0
1621348800000|2021-05-18 14:40:00|35441.26|35441.26|35414.85|35414.85|35465.25|35465.25|35414.85|35414.85|0
1621349100000|2021-05-18 14:45:00|35410.03|35410.03|35403.11|35403.11|35414.85|35414.85|35391.11|35391.11|0
1621349400000|2021-05-18 14:50:00|35415.11|35415.11|35392.16|35392.16|35426.85|35426.85|35392.16|35392.16|0
1621349700000|2021-05-18 14:55:00|35404.16|35404.16|35392.42|35392.42|35434.03|35434.03|35392.42|35392.42|0
1621350000000|2021-05-18 15:00:00|35404.42|35404.42|35403.11|35403.11|35404.42|35404.42|35380.42|35380.42|0
1621350300000|2021-05-18 15:05:00|35397.24|35397.24|35379.11|35379.11|35408.98|35408.98|35379.11|35379.11|0
1621350600000|2021-05-18 15:10:00|35391.11|35391.11|35428.67|35428.67|35442.82|35442.82|35387.65|35387.65|0
1621350900000|2021-05-18 15:15:00|35416.67|35416.67|35436.15|35436.15|35436.15|35436.15|35404.67|35404.67|0
1621351200000|2021-05-18 15:20:00|35442.02|35442.02|35459.89|35459.89|35466.02|35466.02|35442.02|35442.02|0
1621351500000|2021-05-18 15:25:00|35447.89|35447.89|35475.65|35475.65|35493.27|35493.27|35431.08|35431.08|0
1621408500000|2021-05-19 07:15:00|35134.23|35134.23|35204.46|35204.46|35204.46|35204.46|35090.21|35090.21|0
1621408800000|2021-05-19 07:20:00|35192.42|35192.42|35072.43|35072.43|35192.42|35192.42|35060.43|35060.43|0
1621409100000|2021-05-19 07:25:00|35055.57|35055.57|35019.57|35019.57|35061.19|35061.19|34983.58|34983.58|0
1621409400000|2021-05-19 07:30:00|34995.58|34995.58|34959.58|34959.58|34995.58|34995.58|34959.58|34959.58|0
1621409700000|2021-05-19 07:35:00|34947.58|34947.58|35034.03|35034.03|35034.03|35034.03|34930.67|34930.67|0
1621410000000|2021-05-19 07:40:00|35022.03|35022.03|35076.69|35076.69|35076.69|35076.69|35012.44|35012.44|0
1621410300000|2021-05-19 07:45:00|35088.69|35088.69|35064.69|35064.69|35088.69|35088.69|35040.7|35040.7|0
1621410600000|2021-05-19 07:50:00|35082.31|35082.31|35034.32|35034.32|35082.31|35082.31|35022.32|35022.32|0
1621410900000|2021-05-19 07:55:00|35046.31|35046.31|34962.79|34962.79|35046.31|35046.31|34962.79|34962.79|0
1621411200000|2021-05-19 08:00:00|34938.79|34938.79|35034.27|35034.27|35034.27|35034.27|34938.79|34938.79|0
1621411500000|2021-05-19 08:05:00|35070.26|35070.26|35058.27|35058.27|35106.31|35106.31|35058.27|35058.27|0
1621411800000|2021-05-19 08:10:00|35046.52|35046.52|35041.8|35041.8|35107.96|35107.96|35040.65|35040.65|0
1621412100000|2021-05-19 08:15:00|35029.8|35029.8|35041.54|35041.54|35046.36|35046.36|35005.8|35005.8|0
1621412400000|2021-05-19 08:20:00|35053.59|35053.59|35017.55|35017.55|35053.59|35053.59|35005.55|35005.55|0
1621412700000|2021-05-19 08:25:00|34993.55|34993.55|35011.42|35011.42|35023.42|35023.42|34981.55|34981.55|0
1621413000000|2021-05-19 08:30:00|35013.83|35013.83|35035.42|35035.42|35035.42|35035.42|35011.42|35011.42|0
1621413300000|2021-05-19 08:35:00|35011.42|35011.42|35018.65|35018.65|35025.88|35025.88|34993.55|34993.55|0
1621413600000|2021-05-19 08:40:00|35021.06|35021.06|35021.06|35021.06|35042.64|35042.64|35009.06|35009.06|0
1621413900000|2021-05-19 08:45:00|35018.65|35018.65|35018.65|35018.65|35018.65|35018.65|34994.65|34994.65|0
1621414200000|2021-05-19 08:50:00|34976.78|34976.78|35008.05|35008.05|35008.05|35008.05|34962.37|34962.37|0
1621414500000|2021-05-19 08:55:00|35022.51|35022.51|35149.86|35149.86|35171.54|35171.54|35022.51|35022.51|0
1621414800000|2021-05-19 09:00:00|35161.91|35161.91|35161.86|35161.86|35161.91|35161.91|35149.86|35149.86|0
1621415100000|2021-05-19 09:05:00|35157.04|35157.04|35149.86|35149.86|35157.04|35157.04|35145.04|35145.04|0
1621415400000|2021-05-19 09:10:00|35137.86|35137.86|35106.59|35106.59|35137.86|35137.86|35094.59|35094.59|0
1621415700000|2021-05-19 09:15:00|35118.59|35118.59|35156.99|35156.99|35166.63|35166.63|35118.59|35118.59|0
1621416000000|2021-05-19 09:20:00|35178.63|35178.63|35229.13|35229.13|35229.13|35229.13|35178.63|35178.63|0
1621416300000|2021-05-19 09:25:00|35217.13|35217.13|35250.67|35250.67|35250.67|35250.67|35214.67|35214.67|0
1621416600000|2021-05-19 09:30:00|35274.66|35274.66|35346.65|35346.65|35346.65|35346.65|35274.66|35274.66|0
1621416900000|2021-05-19 09:35:00|35358.65|35358.65|35366.93|35366.93|35366.93|35366.93|35358.65|35358.65|0
1621417200000|2021-05-19 09:40:00|35364.52|35364.52|35340.53|35340.53|35364.52|35364.52|35340.53|35340.53|0
1621417500000|2021-05-19 09:45:00|35352.53|35352.53|35277.23|35277.23|35352.53|35352.53|35277.23|35277.23|0
1621417800000|2021-05-19 09:50:00|35301.23|35301.23|35284.16|35284.16|35301.23|35301.23|35248.42|35248.42|0
1621418100000|2021-05-19 09:55:00|35281.75|35281.75|35284.16|35284.16|35284.16|35284.16|35274.52|35274.52|0
1621418400000|2021-05-19 10:00:00|35295.9|35295.9|35307.85|35307.85|35324.67|35324.67|35295.9|35295.9|0
1621418700000|2021-05-19 10:05:00|35295.85|35295.85|35240.63|35240.63|35295.85|35295.85|35240.63|35240.63|0
1621419000000|2021-05-19 10:10:00|35252.63|35252.63|35252.68|35252.68|35252.68|35252.68|35240.63|35240.63|0
1621419300000|2021-05-19 10:15:00|35228.68|35228.68|35252.68|35252.68|35252.68|35252.68|35228.68|35228.68|0
1621419600000|2021-05-19 10:20:00|35276.68|35276.68|35228.68|35228.68|35300.67|35300.67|35228.68|35228.68|0
1621419900000|2021-05-19 10:25:00|35216.68|35216.68|35231.09|35231.09|35235.91|35235.91|35204.69|35204.69|0
1621420200000|2021-05-19 10:30:00|35243.14|35243.14|35214.32|35214.32|35243.14|35243.14|35202.32|35202.32|0
1621420500000|2021-05-19 10:35:00|35211.91|35211.91|35204.43|35204.43|35218.84|35218.84|35204.43|35204.43|0
1621420800000|2021-05-19 10:40:00|35210.3|35210.3|35198.56|35198.56|35210.3|35210.3|35198.56|35198.56|0
1621421100000|2021-05-19 10:45:00|35222.56|35222.56|35222.56|35222.56|35224.96|35224.96|35222.56|35222.56|0
1621421400000|2021-05-19 10:50:00|35210.56|35210.56|35212.97|35212.97|35236.96|35236.96|35210.56|35210.56|0
1621421700000|2021-05-19 10:55:00|35188.97|35188.97|35188.97|35188.97|35188.97|35188.97|35188.97|35188.97|0
1621422000000|2021-05-19 11:00:00|35200.97|35200.97|35181.74|35181.74|35200.97|35200.97|35181.74|35181.74|0
1621422300000|2021-05-19 11:05:00|35179.33|35179.33|35174.51|35174.51|35179.33|35179.33|35140.93|35140.93|0
1621422600000|2021-05-19 11:10:00|35172.11|35172.11|35148.11|35148.11|35172.11|35172.11|35148.11|35148.11|0
1621422900000|2021-05-19 11:15:00|35136.11|35136.11|35083.55|35083.55|35136.11|35136.11|35071.81|35071.81|0
1621423200000|2021-05-19 11:20:00|35071.55|35071.55|35033.1|35033.1|35071.55|35071.55|35033.1|35033.1|0
1621423500000|2021-05-19 11:25:00|35021.1|35021.1|34990.98|34990.98|35021.1|35021.1|34985.11|34985.11|0
1621423800000|2021-05-19 11:30:00|34978.98|34978.98|34938.22|34938.22|34985.96|34985.96|34926.22|34926.22|0
1621424100000|2021-05-19 11:35:00|34950.21|34950.21|34987.06|34987.06|34993.18|34993.18|34950.21|34950.21|0
1621424400000|2021-05-19 11:40:00|34963.06|34963.06|34958.29|34958.29|34984.74|34984.74|34958.29|34958.29|0
1621424700000|2021-05-19 11:45:00|34970.29|34970.29|34975.1|34975.1|34975.1|34975.1|34958.29|34958.29|0
1621425000000|2021-05-19 11:50:00|34963.11|34963.11|34980.98|34980.98|34992.97|34992.97|34957.23|34957.23|0
1621425300000|2021-05-19 11:55:00|34978.57|34978.57|34982.54|34982.54|34988.41|34988.41|34964.41|34964.41|0
1621425600000|2021-05-19 12:00:00|34958.54|34958.54|34980.13|34980.13|34980.13|34980.13|34958.54|34958.54|0
1621425900000|2021-05-19 12:05:00|34968.13|34968.13|34992.13|34992.13|34992.13|34992.13|34944.14|34944.14|0
1621426200000|2021-05-19 12:10:00|34996.95|34996.95|34948.95|34948.95|34996.95|34996.95|34948.95|34948.95|0
1621426500000|2021-05-19 12:15:00|34960.95|34960.95|34992.18|34992.18|34992.18|34992.18|34960.95|34960.95|0
1621426800000|2021-05-19 12:20:00|34998.05|34998.05|34988.46|34988.46|35005.28|35005.28|34988.46|34988.46|0
1621427100000|2021-05-19 12:25:00|34993.28|34993.28|34987.41|34987.41|34995.69|34995.69|34987.41|34987.41|0
1621427400000|2021-05-19 12:30:00|34999.45|34999.45|34975.5|34975.5|35021.13|35021.13|34975.5|34975.5|0
1621427700000|2021-05-19 12:35:00|34980.32|34980.32|34987.5|34987.5|34987.5|34987.5|34975.5|34975.5|0
1621428000000|2021-05-19 12:40:00|34975.5|34975.5|34980.32|34980.32|34980.32|34980.32|34975.5|34975.5|0
1621428300000|2021-05-19 12:45:00|34975.5|34975.5|34970.68|34970.68|34975.5|34975.5|34970.68|34970.68|0
1621428600000|2021-05-19 12:50:00|34982.68|34982.68|35018.68|35018.68|35018.68|35018.68|34982.68|34982.68|0
1621428900000|2021-05-19 12:55:00|35016.27|35016.27|35004.27|35004.27|35016.27|35016.27|35004.27|35004.27|0
1621429200000|2021-05-19 13:00:00|34992.27|34992.27|34992.27|34992.27|34992.27|34992.27|34992.27|34992.27|0
1621429500000|2021-05-19 13:05:00|34980.27|34980.27|34914.41|34914.41|34980.27|34980.27|34896.28|34896.28|0
1621429800000|2021-05-19 13:10:00|34902.41|34902.41|34849.55|34849.55|34902.41|34902.41|34849.55|34849.55|0
1621430100000|2021-05-19 13:15:00|34861.55|34861.55|34930.88|34930.88|34930.88|34930.88|34861.55|34861.55|0
1621430400000|2021-05-19 13:20:00|34928.47|34928.47|34952.46|34952.46|34952.46|34952.46|34928.47|34928.47|0
1621430700000|2021-05-19 13:25:00|34976.46|34976.46|34971.69|34971.69|34976.46|34976.46|34964.46|34964.46|0
1621431000000|2021-05-19 13:30:00|34959.69|34959.69|35141.41|35141.41|35141.41|35141.41|34953.56|34953.56|0
1621431300000|2021-05-19 13:35:00|35135.53|35135.53|35079.26|35079.26|35145.12|35145.12|35079.26|35079.26|0
1621431600000|2021-05-19 13:40:00|35081.67|35081.67|35082.98|35082.98|35082.98|35082.98|35032.83|35032.83|0
1621431900000|2021-05-19 13:45:00|35094.98|35094.98|35061.13|35061.13|35100.85|35100.85|35045.63|35045.63|0
1621432200000|2021-05-19 13:50:00|35056.32|35056.32|35125.69|35125.69|35125.69|35125.69|35056.32|35056.32|0
1621432500000|2021-05-19 13:55:00|35113.69|35113.69|35209.52|35209.52|35209.77|35209.77|35101.69|35101.69|0
1621432800000|2021-05-19 14:00:00|35197.78|35197.78|35109.18|35109.18|35203.39|35203.39|35061.18|35061.18|0
1621433100000|2021-05-19 14:05:00|35097.43|35097.43|35091.66|35091.66|35133.52|35133.52|35079.66|35079.66|0
1621433400000|2021-05-19 14:10:00|35079.66|35079.66|35049.28|35049.28|35079.66|35079.66|35043.41|35043.41|0
1621433700000|2021-05-19 14:15:00|35037.28|35037.28|35068.46|35068.46|35092.5|35092.5|35030.05|35030.05|0
1621434000000|2021-05-19 14:20:00|35080.5|35080.5|35021.4|35021.4|35106.75|35106.75|34992.59|34992.59|0
1621434300000|2021-05-19 14:25:00|35009.41|35009.41|35163.87|35163.87|35163.87|35163.87|34997.41|34997.41|0
1621434600000|2021-05-19 14:30:00|35175.87|35175.87|35136.41|35136.41|35195.89|35195.89|35124.41|35124.41|0
1621434900000|2021-05-19 14:35:00|35130.54|35130.54|35036.96|35036.96|35130.54|35130.54|35023.86|35023.86|0
1621435200000|2021-05-19 14:40:00|35032.14|35032.14|35103.88|35103.88|35109.75|35109.75|35002.27|35002.27|0
1621435500000|2021-05-19 14:45:00|35098.01|35098.01|35129.23|35129.23|35129.23|35129.23|35098.01|35098.01|0
1621435800000|2021-05-19 14:50:00|35141.23|35141.23|35173.51|35173.51|35173.51|35173.51|35141.23|35141.23|0
1621436100000|2021-05-19 14:55:00|35185.5|35185.5|35218.83|35218.83|35224.96|35224.96|35185.5|35185.5|0
1621436400000|2021-05-19 15:00:00|35206.84|35206.84|35209.25|35209.25|35218.88|35218.88|35194.84|35194.84|0
1621436700000|2021-05-19 15:05:00|35197.25|35197.25|35250.06|35250.06|35250.06|35250.06|35172.45|35172.45|0
1621437000000|2021-05-19 15:10:00|35262.06|35262.06|35305.23|35305.23|35346.05|35346.05|35262.06|35262.06|0
1621437300000|2021-05-19 15:15:00|35310.05|35310.05|35331.38|35331.38|35331.38|35331.38|35257.24|35257.24|0
1621437600000|2021-05-19 15:20:00|35326.57|35326.57|35325.21|35325.21|35326.57|35326.57|35293.99|35293.99|0
1621437900000|2021-05-19 15:25:00|35313.21|35313.21|35261.66|35261.66|35332.14|35332.14|35254.43|35254.43|0
1621494900000|2021-05-20 07:15:00|35433.08|35433.08|35409.59|35409.59|35433.59|35433.59|35368.24|35368.24|0
1621495200000|2021-05-20 07:20:00|35397.85|35397.85|35477.12|35477.12|35477.12|35477.12|35397.85|35397.85|0
1621495500000|2021-05-20 07:25:00|35471.24|35471.24|35517.47|35517.47|35542.82|35542.82|35471.24|35471.24|0
1621495800000|2021-05-20 07:30:00|35511.59|35511.59|35553.97|35553.97|35553.97|35553.97|35511.59|35511.59|0
1621496100000|2021-05-20 07:35:00|35559.84|35559.84|35560.9|35560.9|35601.71|35601.71|35559.84|35559.84|0
1621496400000|2021-05-20 07:40:00|35548.9|35548.9|35524.9|35524.9|35548.9|35548.9|35524.9|35524.9|0
1621496700000|2021-05-20 07:45:00|35452.91|35452.91|35437.2|35437.2|35452.91|35452.91|35428.91|35428.91|0
1621497000000|2021-05-20 07:50:00|35431.32|35431.32|35499.55|35499.55|35513.96|35513.96|35425.45|35425.45|0
1621497300000|2021-05-20 07:55:00|35487.55|35487.55|35434.55|35434.55|35487.55|35487.55|35410.55|35410.55|0
1621497600000|2021-05-20 08:00:00|35446.6|35446.6|35456.23|35456.23|35501.91|35501.91|35446.6|35446.6|0
1621497900000|2021-05-20 08:05:00|35468.23|35468.23|35505.58|35505.58|35511.45|35511.45|35468.23|35468.23|0
1621498200000|2021-05-20 08:10:00|35481.58|35481.58|35469.59|35469.59|35481.58|35481.58|35445.59|35445.59|0
1621498500000|2021-05-20 08:15:00|35481.58|35481.58|35428.82|35428.82|35481.58|35481.58|35421.59|35421.59|0
1621498800000|2021-05-20 08:20:00|35416.82|35416.82|35378.42|35378.42|35416.82|35416.82|35378.42|35378.42|0
1621499100000|2021-05-20 08:25:00|35366.42|35366.42|35347.24|35347.24|35366.42|35366.42|35335.19|35335.19|0
1621499400000|2021-05-20 08:30:00|35359.24|35359.24|35371.24|35371.24|35371.24|35371.24|35335.24|35335.24|0
1621499700000|2021-05-20 08:35:00|35383.24|35383.24|35320.83|35320.83|35383.24|35383.24|35320.83|35320.83|0
1621500000000|2021-05-20 08:40:00|35311.2|35311.2|35304.02|35304.02|35328.01|35328.01|35289.56|35289.56|0
1621500300000|2021-05-20 08:45:00|35280.02|35280.02|35232.03|35232.03|35280.02|35280.02|35232.03|35232.03|0
1621500600000|2021-05-20 08:50:00|35229.62|35229.62|35217.62|35217.62|35229.62|35229.62|35205.62|35205.62|0
1621500900000|2021-05-20 08:55:00|35205.57|35205.57|35222.39|35222.39|35227.16|35227.16|35203.16|35203.16|0
1621501200000|2021-05-20 09:00:00|35210.39|35210.39|35204.27|35204.27|35210.39|35210.39|35192.52|35192.52|0
1621501500000|2021-05-20 09:05:00|35192.27|35192.27|35265.61|35265.61|35277.61|35277.61|35192.27|35192.27|0
1621501800000|2021-05-20 09:10:00|35282.48|35282.48|35277.71|35277.71|35289.7|35289.7|35277.71|35277.71|0
1621502100000|2021-05-20 09:15:00|35265.71|35265.71|35263.3|35263.3|35280.16|35280.16|35260.89|35260.89|0
1621502400000|2021-05-20 09:20:00|35251.3|35251.3|35176.76|35176.76|35251.3|35251.3|35176.76|35176.76|0
1621502700000|2021-05-20 09:25:00|35212.75|35212.75|35224.7|35224.7|35236.75|35236.75|35212.75|35212.75|0
1621503000000|2021-05-20 09:30:00|35236.7|35236.7|35260.7|35260.7|35272.7|35272.7|35224.7|35224.7|0
1621503300000|2021-05-20 09:35:00|35265.52|35265.52|35259.74|35259.74|35278.92|35278.92|35254.83|35254.83|0
1621503600000|2021-05-20 09:40:00|35262.15|35262.15|35226.11|35226.11|35269.08|35269.08|35218.88|35218.88|0
1621503900000|2021-05-20 09:45:00|35218.88|35218.88|35211.61|35211.61|35218.88|35218.88|35199.61|35199.61|0
1621504200000|2021-05-20 09:50:00|35223.35|35223.35|35229.22|35229.22|35229.22|35229.22|35223.35|35223.35|0
1621504500000|2021-05-20 09:55:00|35241.22|35241.22|35260.4|35260.4|35265.22|35265.22|35241.22|35241.22|0
1621504800000|2021-05-20 10:00:00|35272.4|35272.4|35307.93|35307.93|35343.41|35343.41|35272.4|35272.4|0
1621505100000|2021-05-20 10:05:00|35319.93|35319.93|35304.42|35304.42|35319.93|35319.93|35304.42|35304.42|0
1621505400000|2021-05-20 10:10:00|35292.68|35292.68|35268.93|35268.93|35292.68|35292.68|35268.93|35268.93|0
1621505700000|2021-05-20 10:15:00|35256.94|35256.94|35271.34|35271.34|35271.34|35271.34|35230.48|35230.48|0
1621506000000|2021-05-20 10:20:00|35283.34|35283.34|35271.34|35271.34|35283.34|35283.34|35271.34|35271.34|0
1621506300000|2021-05-20 10:25:00|35283.09|35283.09|35300.96|35300.96|35312.95|35312.95|35276.96|35276.96|0
1621506600000|2021-05-20 10:30:00|35298.55|35298.55|35287.86|35287.86|35298.55|35298.55|35283.04|35283.04|0
1621506900000|2021-05-20 10:35:00|35275.86|35275.86|35240.12|35240.12|35275.86|35275.86|35240.12|35240.12|0
1621507200000|2021-05-20 10:40:00|35228.12|35228.12|35252.16|35252.16|35252.16|35252.16|35223.3|35223.3|0
1621507500000|2021-05-20 10:45:00|35228.17|35228.17|35240.17|35240.17|35240.17|35240.17|35228.17|35228.17|0
1621507800000|2021-05-20 10:50:00|35228.17|35228.17|35281.78|35281.78|35281.78|35281.78|35228.17|35228.17|0
1621508100000|2021-05-20 10:55:00|35293.78|35293.78|35297.24|35297.24|35309.24|35309.24|35281.78|35281.78|0
1621508400000|2021-05-20 11:00:00|35321.24|35321.24|35297.24|35297.24|35321.24|35321.24|35297.24|35297.24|0
1621508700000|2021-05-20 11:05:00|35309.24|35309.24|35272.14|35272.14|35309.24|35309.24|35260.4|35260.4|0
1621509000000|2021-05-20 11:10:00|35278.01|35278.01|35275.91|35275.91|35278.01|35278.01|35266.27|35266.27|0
1621509300000|2021-05-20 11:15:00|35287.9|35287.9|35299.9|35299.9|35299.9|35299.9|35287.9|35287.9|0
1621509600000|2021-05-20 11:20:00|35287.9|35287.9|35287.65|35287.65|35287.9|35287.9|35251.91|35251.91|0
1621509900000|2021-05-20 11:25:00|35282.83|35282.83|35294.83|35294.83|35294.83|35294.83|35282.83|35282.83|0
1621510200000|2021-05-20 11:30:00|35290.01|35290.01|35268.33|35268.33|35290.01|35290.01|35268.33|35268.33|0
1621510500000|2021-05-20 11:35:00|35256.33|35256.33|35225.11|35225.11|35256.33|35256.33|35225.11|35225.11|0
1621510800000|2021-05-20 11:40:00|35237.1|35237.1|35250.51|35250.51|35251.56|35251.56|35237.1|35237.1|0
1621511100000|2021-05-20 11:45:00|35257.73|35257.73|35248.19|35248.19|35272.19|35272.19|35248.19|35248.19|0
1621511400000|2021-05-20 11:50:00|35242.32|35242.32|35271.09|35271.09|35278.32|35278.32|35242.32|35242.32|0
1621511700000|2021-05-20 11:55:00|35259.09|35259.09|35268.42|35268.42|35273.24|35273.24|35259.09|35259.09|0
1621512000000|2021-05-20 12:00:00|35273.24|35273.24|35268.68|35268.68|35285.5|35285.5|35249.5|35249.5|0
1621512300000|2021-05-20 12:05:00|35256.68|35256.68|35244.68|35244.68|35259.09|35259.09|35244.68|35244.68|0
1621512600000|2021-05-20 12:10:00|35232.68|35232.68|35244.68|35244.68|35244.68|35244.68|35232.68|35232.68|0
1621512900000|2021-05-20 12:15:00|35256.43|35256.43|35208.69|35208.69|35256.43|35256.43|35208.69|35208.69|0
1621513200000|2021-05-20 12:20:00|35196.69|35196.69|35179.87|35179.87|35196.69|35196.69|35167.87|35167.87|0
1621513500000|2021-05-20 12:25:00|35203.87|35203.87|35208.69|35208.69|35208.69|35208.69|35203.87|35203.87|0
1621513800000|2021-05-20 12:30:00|35196.69|35196.69|35232.68|35232.68|35232.68|35232.68|35196.69|35196.69|0
1621514100000|2021-05-20 12:35:00|35244.68|35244.68|35259.09|35259.09|35292.68|35292.68|35244.68|35244.68|0
1621514400000|2021-05-20 12:40:00|35247.09|35247.09|35278.01|35278.01|35280.42|35280.42|35244.68|35244.68|0
1621514700000|2021-05-20 12:45:00|35272.14|35272.14|35274.55|35274.55|35274.55|35274.55|35272.14|35272.14|0
1621515000000|2021-05-20 12:50:00|35286.55|35286.55|35308.14|35308.14|35308.14|35308.14|35266.27|35266.27|0
1621515300000|2021-05-20 12:55:00|35302.26|35302.26|35292.68|35292.68|35304.67|35304.67|35292.68|35292.68|0
1621515600000|2021-05-20 13:00:00|35304.67|35304.67|35287.86|35287.86|35340.67|35340.67|35287.86|35287.86|0
1621515900000|2021-05-20 13:05:00|35299.86|35299.86|35285.45|35285.45|35299.86|35299.86|35273.45|35273.45|0
1621516200000|2021-05-20 13:10:00|35273.45|35273.45|35285.45|35285.45|35285.45|35285.45|35273.45|35273.45|0
1621516500000|2021-05-20 13:15:00|35283.04|35283.04|35262.5|35262.5|35283.04|35283.04|35262.5|35262.5|0
1621516800000|2021-05-20 13:20:00|35250.51|35250.51|35269.73|35269.73|35269.73|35269.73|35230.23|35230.23|0
1621517100000|2021-05-20 13:25:00|35281.73|35281.73|35315.36|35315.36|35315.36|35315.36|35279.37|35279.37|0
1621517400000|2021-05-20 13:30:00|35317.77|35317.77|35314.31|35314.31|35317.77|35317.77|35306.03|35306.03|0
1621517700000|2021-05-20 13:35:00|35290.31|35290.31|35307.13|35307.13|35307.13|35307.13|35278.32|35278.32|0
1621518000000|2021-05-20 13:40:00|35295.13|35295.13|35321.54|35321.54|35321.54|35321.54|35295.13|35295.13|0
1621518300000|2021-05-20 13:45:00|35333.54|35333.54|35349|35349|35387.4|35387.4|35331.13|35331.13|0
1621518600000|2021-05-20 13:50:00|35325|35325|35314.31|35314.31|35325|35325|35310.59|35310.59|0
1621518900000|2021-05-20 13:55:00|35316.72|35316.72|35340.72|35340.72|35340.72|35340.72|35314.31|35314.31|0
1621519200000|2021-05-20 14:00:00|35335.9|35335.9|35345.49|35345.49|35362.05|35362.05|35335.9|35335.9|0
1621519500000|2021-05-20 14:05:00|35333.49|35333.49|35315.36|35315.36|35333.49|35333.49|35309.49|35309.49|0
1621519800000|2021-05-20 14:10:00|35312.95|35312.95|35245.74|35245.74|35312.95|35312.95|35242.27|35242.27|0
1621520100000|2021-05-20 14:15:00|35240.92|35240.92|35233.69|35233.69|35252.92|35252.92|35206.18|35206.18|0
1621520400000|2021-05-20 14:20:00|35240.92|35240.92|35280.68|35280.68|35291.32|35291.32|35236.1|35236.1|0
1621520700000|2021-05-20 14:25:00|35268.68|35268.68|35263.91|35263.91|35268.68|35268.68|35239.91|35239.91|0
1621521000000|2021-05-20 14:30:00|35275.91|35275.91|35287.65|35287.65|35311.65|35311.65|35263.91|35263.91|0
1621521300000|2021-05-20 14:35:00|35275.65|35275.65|35293.73|35293.73|35298.55|35298.55|35273.24|35273.24|0
1621521600000|2021-05-20 14:40:00|35305.47|35305.47|35347.34|35347.34|35347.34|35347.34|35293.47|35293.47|0
1621521900000|2021-05-20 14:45:00|35359.34|35359.34|35303.06|35303.06|35388.95|35388.95|35303.06|35303.06|0
1621522200000|2021-05-20 14:50:00|35314.81|35314.81|35315.61|35315.61|35327.6|35327.6|35296.94|35296.94|0
1621522500000|2021-05-20 14:55:00|35309.73|35309.73|35295.37|35295.37|35328.7|35328.7|35287.09|35287.09|0
1621522800000|2021-05-20 15:00:00|35300.19|35300.19|35296.22|35296.22|35344.21|35344.21|35296.22|35296.22|0
1621523100000|2021-05-20 15:05:00|35284.22|35284.22|35291.66|35291.66|35308.22|35308.22|35284.22|35284.22|0
1621523400000|2021-05-20 15:10:00|35303.4|35303.4|35249.79|35249.79|35303.4|35303.4|35237.79|35237.79|0
1621523700000|2021-05-20 15:15:00|35261.79|35261.79|35302.6|35302.6|35314.65|35314.65|35261.79|35261.79|0
1621524000000|2021-05-20 15:20:00|35314.34|35314.34|35334.62|35334.62|35340.5|35340.5|35314.34|35314.34|0
1621524300000|2021-05-20 15:25:00|35322.63|35322.63|35329.05|35329.05|35361.03|35361.03|35307.42|35307.42|0
1621581300000|2021-05-21 07:15:00|35570.27|35570.27|35585.27|35585.27|35653.24|35653.24|35568.4|35568.4|0
1621581600000|2021-05-21 07:20:00|35597.31|35597.31|35554.65|35554.65|35597.31|35597.31|35554.65|35554.65|0
1621581900000|2021-05-21 07:25:00|35560.52|35560.52|35506.65|35506.65|35560.52|35560.52|35506.65|35506.65|0
1621582200000|2021-05-21 07:30:00|35494.66|35494.66|35448.72|35448.72|35494.66|35494.66|35448.72|35448.72|0
1621582500000|2021-05-21 07:35:00|35424.73|35424.73|35436.72|35436.72|35436.72|35436.72|35412.73|35412.73|0
1621582800000|2021-05-21 07:40:00|35460.72|35460.72|35464.39|35464.39|35464.39|35464.39|35440.39|35440.39|0
1621583100000|2021-05-21 07:45:00|35440.39|35440.39|35428.4|35428.4|35440.39|35440.39|35428.4|35428.4|0
1621583400000|2021-05-21 07:50:00|35416.4|35416.4|35423.67|35423.67|35433.26|35433.26|35409.26|35409.26|0
1621583700000|2021-05-21 07:55:00|35435.42|35435.42|35464.52|35464.52|35476.52|35476.52|35435.42|35435.42|0
1621584000000|2021-05-21 08:00:00|35476.57|35476.57|35512.8|35512.8|35546.52|35546.52|35466.98|35466.98|0
1621584300000|2021-05-21 08:05:00|35500.75|35500.75|35507.93|35507.93|35524.84|35524.84|35495.93|35495.93|0
1621584600000|2021-05-21 08:10:00|35517.57|35517.57|35498.39|35498.39|35534.38|35534.38|35486.34|35486.34|0
1621584900000|2021-05-21 08:15:00|35486.39|35486.39|35564.25|35564.25|35564.25|35564.25|35486.39|35486.39|0
1621585200000|2021-05-21 08:20:00|35569.07|35569.07|35556.82|35556.82|35583.48|35583.48|35547.48|35547.48|0
1621585500000|2021-05-21 08:25:00|35554.41|35554.41|35537.59|35537.59|35554.41|35554.41|35537.59|35537.59|0
1621585800000|2021-05-21 08:30:00|35542.41|35542.41|35537.59|35537.59|35543.72|35543.72|35531.72|35531.72|0
1621586100000|2021-05-21 08:35:00|35535.18|35535.18|35535.18|35535.18|35535.18|35535.18|35535.18|35535.18|0
1621586400000|2021-05-21 08:40:00|35541.05|35541.05|35562.64|35562.64|35574.64|35574.64|35536.24|35536.24|0
1621586700000|2021-05-21 08:45:00|35565.05|35565.05|35530.36|35530.36|35565.05|35565.05|35530.36|35530.36|0
1621587000000|2021-05-21 08:50:00|35536.24|35536.24|35547.98|35547.98|35547.98|35547.98|35536.24|35536.24|0
1621587300000|2021-05-21 08:55:00|35552.8|35552.8|35588.79|35588.79|35600.79|35600.79|35540.8|35540.8|0
1621587600000|2021-05-21 09:00:00|35576.8|35576.8|35600.79|35600.79|35612.54|35612.54|35576.8|35576.8|0
1621587900000|2021-05-21 09:05:00|35595.97|35595.97|35601.85|35601.85|35637.84|35637.84|35595.97|35595.97|0
1621588200000|2021-05-21 09:10:00|35607.72|35607.72|35605.31|35605.31|35607.72|35607.72|35605.31|35605.31|0
1621588500000|2021-05-21 09:15:00|35593.31|35593.31|35616|35616|35631.46|35631.46|35593.31|35593.31|0
1621588800000|2021-05-21 09:20:00|35604.25|35604.25|35636.13|35636.13|35657.51|35657.51|35592.51|35592.51|0
1621589100000|2021-05-21 09:25:00|35630.26|35630.26|35676.69|35676.69|35676.69|35676.69|35615.85|35615.85|0
1621589400000|2021-05-21 09:30:00|35682.56|35682.56|35688.69|35688.69|35700.43|35700.43|35682.56|35682.56|0
1621589700000|2021-05-21 09:35:00|35700.69|35700.69|35736.68|35736.68|35736.68|35736.68|35700.69|35700.69|0
1621590000000|2021-05-21 09:40:00|35748.68|35748.68|35742.81|35742.81|35748.68|35748.68|35742.81|35742.81|0
1621590300000|2021-05-21 09:45:00|35748.68|35748.68|35774.88|35774.88|35774.88|35774.88|35746.27|35746.27|0
1621590600000|2021-05-21 09:50:00|35798.87|35798.87|35875.38|35875.38|35917.25|35917.25|35798.87|35798.87|0
1621590900000|2021-05-21 09:55:00|35899.38|35899.38|35903.94|35903.94|35927.94|35927.94|35875.38|35875.38|0
1621591200000|2021-05-21 10:00:00|35915.94|35915.94|35883.92|35883.92|35915.94|35915.94|35828.95|35828.95|0
1621591500000|2021-05-21 10:05:00|35889.79|35889.79|35877.79|35877.79|35913.79|35913.79|35871.92|35871.92|0
1621591800000|2021-05-21 10:10:00|35880.2|35880.2|35863.38|35863.38|35880.2|35880.2|35863.38|35863.38|0
1621592400000|2021-05-21 10:20:00|35875.38|35875.38|35833.51|35833.51|35911.38|35911.38|35833.51|35833.51|0
1621592700000|2021-05-21 10:25:00|35821.52|35821.52|35683.66|35683.66|35821.52|35821.52|35683.66|35683.66|0
1621593000000|2021-05-21 10:30:00|35671.66|35671.66|35776.19|35776.19|35784.47|35784.47|35640.44|35640.44|0
1621593300000|2021-05-21 10:35:00|35770.31|35770.31|35776.19|35776.19|35776.19|35776.19|35770.31|35770.31|0
1621593600000|2021-05-21 10:40:00|35764.19|35764.19|35705.46|35705.46|35788.18|35788.18|35681.46|35681.46|0
1621593900000|2021-05-21 10:45:00|35717.46|35717.46|35695.87|35695.87|35731.86|35731.86|35683.87|35683.87|0
1621594200000|2021-05-21 10:50:00|35707.87|35707.87|35749.73|35749.73|35749.73|35749.73|35707.87|35707.87|0
1621594500000|2021-05-21 10:55:00|35737.73|35737.73|35704.15|35704.15|35737.73|35737.73|35677.74|35677.74|0
1621594800000|2021-05-21 11:00:00|35699.33|35699.33|35685.13|35685.13|35711.33|35711.33|35685.13|35685.13|0
1621595100000|2021-05-21 11:05:00|35680.31|35680.31|35649.04|35649.04|35680.31|35680.31|35649.04|35649.04|0
1621595400000|2021-05-21 11:10:00|35654.91|35654.91|35561.29|35561.29|35654.91|35654.91|35561.29|35561.29|0
1621595700000|2021-05-21 11:15:00|35597.28|35597.28|35585.28|35585.28|35597.28|35597.28|35573.29|35573.29|0
1621596000000|2021-05-21 11:20:00|35582.87|35582.87|35546.88|35546.88|35582.87|35582.87|35546.88|35546.88|0
1621596300000|2021-05-21 11:25:00|35558.88|35558.88|35573.29|35573.29|35573.29|35573.29|35556.47|35556.47|0
1621596600000|2021-05-21 11:30:00|35578.1|35578.1|35551.74|35551.74|35590.15|35590.15|35551.74|35551.74|0
1621596900000|2021-05-21 11:35:00|35563.74|35563.74|35551.74|35551.74|35563.74|35563.74|35551.74|35551.74|0
1621597200000|2021-05-21 11:40:00|35556.56|35556.56|35561.38|35561.38|35568.56|35568.56|35550.69|35550.69|0
1621597500000|2021-05-21 11:45:00|35567.25|35567.25|35539.79|35539.79|35567.25|35567.25|35537.38|35537.38|0
1621597800000|2021-05-21 11:50:00|35527.8|35527.8|35623.78|35623.78|35623.78|35623.78|35503.8|35503.8|0
1621598100000|2021-05-21 11:55:00|35599.79|35599.79|35572.33|35572.33|35599.79|35599.79|35572.33|35572.33|0
1621598400000|2021-05-21 12:00:00|35584.32|35584.32|35577.1|35577.1|35605.91|35605.91|35577.1|35577.1|0
1621598700000|2021-05-21 12:05:00|35574.69|35574.69|35574.69|35574.69|35598.69|35598.69|35574.69|35574.69|0
1621599000000|2021-05-21 12:10:00|35577.1|35577.1|35579.55|35579.55|35591.25|35591.25|35567.51|35567.51|0
1621599300000|2021-05-21 12:15:00|35591.3|35591.3|35611.78|35611.78|35611.78|35611.78|35569.92|35569.92|0
1621599600000|2021-05-21 12:20:00|35599.79|35599.79|35587.79|35587.79|35599.79|35599.79|35587.79|35587.79|0
1621599900000|2021-05-21 12:25:00|35575.79|35575.79|35581.66|35581.66|35581.66|35581.66|35575.79|35575.79|0
1621600200000|2021-05-21 12:30:00|35579.25|35579.25|35602.74|35602.74|35602.74|35602.74|35579.25|35579.25|0
1621600500000|2021-05-21 12:35:00|35608.61|35608.61|35601.18|35601.18|35621.71|35621.71|35595.3|35595.3|0
1621600800000|2021-05-21 12:40:00|35607.05|35607.05|35601.18|35601.18|35607.05|35607.05|35589.43|35589.43|0
1621601100000|2021-05-21 12:45:00|35625.17|35625.17|35641.73|35641.73|35665.73|35665.73|35625.17|35625.17|0
1621601400000|2021-05-21 12:50:00|35647.61|35647.61|35653.48|35653.48|35653.48|35653.48|35641.73|35641.73|0
1621601700000|2021-05-21 12:55:00|35641.73|35641.73|35641.99|35641.99|35647.61|35647.61|35618.25|35618.25|0
1621602000000|2021-05-21 13:00:00|35637.17|35637.17|35658.25|35658.25|35658.25|35658.25|35628.89|35628.89|0
1621602300000|2021-05-21 13:05:00|35664.12|35664.12|35612.92|35612.92|35664.12|35664.12|35612.92|35612.92|0
1621602600000|2021-05-21 13:10:00|35610.51|35610.51|35640.38|35640.38|35640.38|35640.38|35580.64|35580.64|0
1621602900000|2021-05-21 13:15:00|35634.51|35634.51|35635.86|35635.86|35635.86|35635.86|35622.76|35622.76|0
1621603200000|2021-05-21 13:20:00|35641.73|35641.73|35641.48|35641.48|35641.73|35641.73|35623.61|35623.61|0
1621603500000|2021-05-21 13:25:00|35636.66|35636.66|35647.1|35647.1|35660.4|35660.4|35636.66|35636.66|0
1621603800000|2021-05-21 13:30:00|35635.35|35635.35|35635.4|35635.4|35652.97|35652.97|35617.48|35617.48|0
1621604100000|2021-05-21 13:35:00|35641.27|35641.27|35608.99|35608.99|35647.14|35647.14|35608.99|35608.99|0
1621604400000|2021-05-21 13:40:00|35603.12|35603.12|35603.38|35603.38|35626.86|35626.86|35603.12|35603.12|0
1621604700000|2021-05-21 13:45:00|35598.56|35598.56|35568.94|35568.94|35604.43|35604.43|35550.82|35550.82|0
1621605000000|2021-05-21 13:50:00|35571.35|35571.35|35584.66|35584.66|35601.22|35601.22|35571.35|35571.35|0
1621605300000|2021-05-21 13:55:00|35596.66|35596.66|35652.98|35652.98|35652.98|35652.98|35596.66|35596.66|0
1621605600000|2021-05-21 14:00:00|35640.98|35640.98|35621.8|35621.8|35652.47|35652.47|35614.58|35614.58|0
1621605900000|2021-05-21 14:05:00|35624.21|35624.21|35614.37|35614.37|35635.7|35635.7|35611.96|35611.96|0
1621606200000|2021-05-21 14:10:00|35616.78|35616.78|35524.51|35524.51|35620.24|35620.24|35524.51|35524.51|0
1621606500000|2021-05-21 14:15:00|35512.51|35512.51|35561.6|35561.6|35567.73|35567.73|35512.51|35512.51|0
1621606800000|2021-05-21 14:20:00|35567.48|35567.48|35541.02|35541.02|35573.35|35573.35|35535.15|35535.15|0
1621607100000|2021-05-21 14:25:00|35553.02|35553.02|35629.83|35629.83|35641.57|35641.57|35553.02|35553.02|0
1621607400000|2021-05-21 14:30:00|35641.83|35641.83|35644.49|35644.49|35655.98|35655.98|35638.37|35638.37|0
1621607700000|2021-05-21 14:35:00|35650.36|35650.36|35622.91|35622.91|35662.11|35662.11|35598.91|35598.91|0
1621608000000|2021-05-21 14:40:00|35625.31|35625.31|35617.29|35617.29|35629.03|35629.03|35605.29|35605.29|0
1621608300000|2021-05-21 14:45:00|35619.7|35619.7|35626.08|35626.08|35626.08|35626.08|35607.95|35607.95|0
1621608600000|2021-05-21 14:50:00|35631.95|35631.95|35643.95|35643.95|35661.82|35661.82|35631.95|35631.95|0
1621608900000|2021-05-21 14:55:00|35649.82|35649.82|35649.82|35649.82|35655.69|35655.69|35649.82|35649.82|0
1621609200000|2021-05-21 15:00:00|35661.82|35661.82|35647.41|35647.41|35677.03|35677.03|35647.41|35647.41|0
1621609500000|2021-05-21 15:05:00|35649.82|35649.82|35679.74|35679.74|35692.84|35692.84|35645|35645|0
1621609800000|2021-05-21 15:10:00|35685.61|35685.61|35665.58|35665.58|35697.61|35697.61|35665.58|35665.58|0
1621610100000|2021-05-21 15:15:00|35653.59|35653.59|35682.45|35682.45|35682.45|35682.45|35647.71|35647.71|0
1621610400000|2021-05-21 15:20:00|35688.32|35688.32|35676.83|35676.83|35688.32|35688.32|35663.48|35663.48|0
1621610700000|2021-05-21 15:25:00|35672.01|35672.01|35661.37|35661.37|35672.01|35672.01|35639.74|35639.74|0
1621840500000|2021-05-24 07:15:00|35806.72|35806.72|35808.06|35808.06|35820.06|35820.06|35778.91|35778.91|0
1621840800000|2021-05-24 07:20:00|35813.94|35813.94|35725.05|35725.05|35813.94|35813.94|35725.05|35725.05|0
1621841100000|2021-05-24 07:25:00|35719.18|35719.18|35734.64|35734.64|35737.05|35737.05|35713.3|35713.3|0
1621841400000|2021-05-24 07:30:00|35728.77|35728.77|35772.29|35772.29|35777.11|35777.11|35717.02|35717.02|0
1621841700000|2021-05-24 07:35:00|35760.29|35760.29|35791.52|35791.52|35791.52|35791.52|35755.47|35755.47|0
1621842000000|2021-05-24 07:40:00|35779.47|35779.47|35793.62|35793.62|35803.26|35803.26|35779.47|35779.47|0
1621842300000|2021-05-24 07:45:00|35791.21|35791.21|35714.87|35714.87|35791.21|35791.21|35714.87|35714.87|0
1621842600000|2021-05-24 07:50:00|35702.87|35702.87|35707.39|35707.39|35710.05|35710.05|35686.05|35686.05|0
1621842900000|2021-05-24 07:55:00|35719.38|35719.38|35725|35725|35743.38|35743.38|35713.26|35713.26|0
1621843200000|2021-05-24 08:00:00|35713|35713|35713|35713|35713|35713|35713|35713|0
1621843500000|2021-05-24 08:05:00|35720.23|35720.23|35713|35713|35720.23|35720.23|35708.23|35708.23|0
1621843800000|2021-05-24 08:10:00|35722.64|35722.64|35746.68|35746.68|35758.68|35758.68|35722.64|35722.64|0
1621844100000|2021-05-24 08:15:00|35744.27|35744.27|35737.14|35737.14|35761.14|35761.14|35737.14|35737.14|0
1621844400000|2021-05-24 08:20:00|35749.14|35749.14|35749.14|35749.14|35749.14|35749.14|35749.14|35749.14|0
1621844700000|2021-05-24 08:25:00|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1621845000000|2021-05-24 08:30:00|35749.39|35749.39|35773.39|35773.39|35773.39|35773.39|35749.39|35749.39|0
1621845300000|2021-05-24 08:35:00|35767.52|35767.52|35786.75|35786.75|35786.75|35786.75|35767.52|35767.52|0
1621845600000|2021-05-24 08:40:00|35798.74|35798.74|35798.74|35798.74|35798.74|35798.74|35798.74|35798.74|0
1621845900000|2021-05-24 08:45:00|35786.75|35786.75|35826.04|35826.04|35835.68|35835.68|35774.75|35774.75|0
1621846200000|2021-05-24 08:50:00|35821.22|35821.22|35803|35803|35834.32|35834.32|35803|35803|0
1621846500000|2021-05-24 08:55:00|35779.01|35779.01|35752.6|35752.6|35779.01|35779.01|35752.6|35752.6|0
1621846800000|2021-05-24 09:00:00|35740.6|35740.6|35740.6|35740.6|35764.6|35764.6|35740.6|35740.6|0
1621847100000|2021-05-24 09:05:00|35764.6|35764.6|35777.95|35777.95|35788.6|35788.6|35764.6|35764.6|0
1621847400000|2021-05-24 09:10:00|35770.73|35770.73|35770.73|35770.73|35770.73|35770.73|35770.73|35770.73|0
1621847700000|2021-05-24 09:15:00|35776.6|35776.6|35770.47|35770.47|35782.47|35782.47|35770.47|35770.47|0
1621848000000|2021-05-24 09:20:00|35768.06|35768.06|35792.11|35792.11|35792.11|35792.11|35768.06|35768.06|0
1621848300000|2021-05-24 09:25:00|35784.88|35784.88|35767.26|35767.26|35784.88|35784.88|35767.26|35767.26|0
1621848600000|2021-05-24 09:30:00|35772.08|35772.08|35767.26|35767.26|35772.08|35772.08|35767.26|35767.26|0
1621848900000|2021-05-24 09:35:00|35755.27|35755.27|35745.68|35745.68|35755.27|35755.27|35738.45|35738.45|0
1621849200000|2021-05-24 09:40:00|35751.55|35751.55|35751.55|35751.55|35751.55|35751.55|35751.55|35751.55|0
1621849500000|2021-05-24 09:45:00|35753.96|35753.96|35799.84|35799.84|35809.18|35809.18|35753.96|35753.96|0
1621849800000|2021-05-24 09:50:00|35797.44|35797.44|35819.02|35819.02|35819.02|35819.02|35795.03|35795.03|0
1621850100000|2021-05-24 09:55:00|35821.43|35821.43|35848.99|35848.99|35848.99|35848.99|35821.43|35821.43|0
1621850400000|2021-05-24 10:00:00|35851.4|35851.4|35877.8|35877.8|35883.67|35883.67|35851.4|35851.4|0
1621850700000|2021-05-24 10:05:00|35889.8|35889.8|35888.7|35888.7|35901.8|35901.8|35888.7|35888.7|0
1621851000000|2021-05-24 10:10:00|35886.29|35886.29|35850.29|35850.29|35886.29|35886.29|35850.29|35850.29|0
1621851300000|2021-05-24 10:15:00|35838.3|35838.3|35847.93|35847.93|35847.93|35847.93|35838.3|35838.3|0
1621851600000|2021-05-24 10:20:00|35842.06|35842.06|35842.06|35842.06|35842.06|35842.06|35842.06|35842.06|0
1621852200000|2021-05-24 10:30:00|35836.19|35836.19|35836.19|35836.19|35836.19|35836.19|35836.19|35836.19|0
1621852500000|2021-05-24 10:35:00|35831.37|35831.37|35819.33|35819.33|35831.37|35831.37|35813.45|35813.45|0
1621852800000|2021-05-24 10:40:00|35831.32|35831.32|35850.6|35850.6|35850.6|35850.6|35831.32|35831.32|0
1621853100000|2021-05-24 10:45:00|35838.6|35838.6|35814.6|35814.6|35838.6|35838.6|35802.6|35802.6|0
1621853400000|2021-05-24 10:50:00|35802.6|35802.6|35805.01|35805.01|35805.01|35805.01|35800.19|35800.19|0
1621853700000|2021-05-24 10:55:00|35800.19|35800.19|35800.19|35800.19|35817.01|35817.01|35800.19|35800.19|0
1621854000000|2021-05-24 11:00:00|35805.01|35805.01|35812.24|35812.24|35812.24|35812.24|35805.01|35805.01|0
1621854300000|2021-05-24 11:05:00|35800.24|35800.24|35772.78|35772.78|35820.52|35820.52|35772.78|35772.78|0
1621854600000|2021-05-24 11:10:00|35770.37|35770.37|35796.78|35796.78|35811.19|35811.19|35770.37|35770.37|0
1621854900000|2021-05-24 11:15:00|35802.65|35802.65|35802.65|35802.65|35802.65|35802.65|35802.65|35802.65|0
1621855200000|2021-05-24 11:20:00|35800.24|35800.24|35795.42|35795.42|35800.24|35800.24|35795.42|35795.42|0
1621855500000|2021-05-24 11:25:00|35783.42|35783.42|35760.74|35760.74|35783.42|35783.42|35760.74|35760.74|0
1621855800000|2021-05-24 11:30:00|35767.96|35767.96|35772.73|35772.73|35772.73|35772.73|35760.74|35760.74|0
1621856100000|2021-05-24 11:35:00|35760.74|35760.74|35763.1|35763.1|35772.73|35772.73|35751.1|35751.1|0
1621856400000|2021-05-24 11:40:00|35751.1|35751.1|35739.1|35739.1|35751.1|35751.1|35739.1|35739.1|0
1621857000000|2021-05-24 11:50:00|35775.1|35775.1|35739.1|35739.1|35775.1|35775.1|35739.1|35739.1|0
1621857600000|2021-05-24 12:00:00|35734.28|35734.28|35753.46|35753.46|35758.28|35758.28|35734.28|35734.28|0
1621857900000|2021-05-24 12:05:00|35747.59|35747.59|35735.59|35735.59|35747.59|35747.59|35735.59|35735.59|0
1621858200000|2021-05-24 12:10:00|35730.77|35730.77|35747.64|35747.64|35747.64|35747.64|35728.36|35728.36|0
1621858500000|2021-05-24 12:15:00|35745.23|35745.23|35733.23|35733.23|35745.23|35745.23|35733.23|35733.23|0
1621858800000|2021-05-24 12:20:00|35745.23|35745.23|35738|35738|35745.23|35745.23|35735.59|35735.59|0
1621859100000|2021-05-24 12:25:00|35733.18|35733.18|35730.77|35730.77|35738|35738|35725.95|35725.95|0
1621859400000|2021-05-24 12:30:00|35723.55|35723.55|35754.82|35754.82|35754.82|35754.82|35718.73|35718.73|0
1621859700000|2021-05-24 12:35:00|35745.18|35745.18|35730.73|35730.73|35745.18|35745.18|35730.73|35730.73|0
1621860000000|2021-05-24 12:40:00|35736.6|35736.6|35731.78|35731.78|35739.01|35739.01|35726.96|35726.96|0
1621860300000|2021-05-24 12:45:00|35736.6|35736.6|35726.96|35726.96|35736.6|35736.6|35726.96|35726.96|0
1621860600000|2021-05-24 12:50:00|35734.19|35734.19|35751.05|35751.05|35758.28|35758.28|35734.19|35734.19|0
1621860900000|2021-05-24 12:55:00|35745.18|35745.18|35765.46|35765.46|35784.69|35784.69|35727.06|35727.06|0
1621861200000|2021-05-24 13:00:00|35767.87|35767.87|35769.22|35769.22|35775.1|35775.1|35767.87|35767.87|0
1621861500000|2021-05-24 13:05:00|35763.35|35763.35|35783.89|35783.89|35783.89|35783.89|35755.07|35755.07|0
1621861800000|2021-05-24 13:10:00|35779.07|35779.07|35755.07|35755.07|35786.3|35786.3|35755.07|35755.07|0
1621862100000|2021-05-24 13:15:00|35762.3|35762.3|35774.35|35774.35|35786.34|35786.34|35762.3|35762.3|0
1621862400000|2021-05-24 13:20:00|35776.75|35776.75|35872.72|35872.72|35872.72|35872.72|35776.75|35776.75|0
1621862700000|2021-05-24 13:25:00|35865.5|35865.5|35911.13|35911.13|35925.58|35925.58|35865.5|35865.5|0
1621863000000|2021-05-24 13:30:00|35913.54|35913.54|35839.2|35839.2|35913.54|35913.54|35834.38|35834.38|0
1621863300000|2021-05-24 13:35:00|35836.79|35836.79|35811.74|35811.74|35858.43|35858.43|35811.74|35811.74|0
1621863600000|2021-05-24 13:40:00|35821.38|35821.38|35936.77|35936.77|35979.04|35979.04|35821.38|35821.38|0
1621863900000|2021-05-24 13:45:00|35930.75|35930.75|35985.06|35985.06|35985.06|35985.06|35919.01|35919.01|0
1621864200000|2021-05-24 13:50:00|35966.99|35966.99|35979.04|35979.04|35979.04|35979.04|35955.1|35955.1|0
1621864500000|2021-05-24 13:55:00|35991.04|35991.04|35972.91|35972.91|36002.93|36002.93|35972.91|35972.91|0
1621864800000|2021-05-24 14:00:00|35960.86|35960.86|35954.84|35954.84|35960.86|35960.86|35949.12|35949.12|0
1621865100000|2021-05-24 14:05:00|35942.8|35942.8|35960.77|35960.77|35966.84|35966.84|35936.77|35936.77|0
1621865400000|2021-05-24 14:10:00|35954.75|35954.75|36008.36|36008.36|36008.36|36008.36|35954.75|35954.75|0
1621865700000|2021-05-24 14:15:00|36020.4|36020.4|36002.43|36002.43|36032.45|36032.45|36002.43|36002.43|0
1621866000000|2021-05-24 14:20:00|36014.48|36014.48|35996.26|35996.26|36014.48|36014.48|35996.26|35996.26|0
1621866300000|2021-05-24 14:25:00|35990.23|35990.23|35954.19|35954.19|36014.28|36014.28|35954.19|35954.19|0
1621866600000|2021-05-24 14:30:00|35966.19|35966.19|35972.41|35972.41|35972.41|35972.41|35954.19|35954.19|0
1621866900000|2021-05-24 14:35:00|35960.36|35960.36|35990.23|35990.23|36002.23|36002.23|35960.36|35960.36|0
1621867200000|2021-05-24 14:40:00|35984.36|35984.36|36014.23|36014.23|36026.23|36026.23|35984.36|35984.36|0
1621867500000|2021-05-24 14:45:00|36008.21|36008.21|35975.73|35975.73|36008.21|36008.21|35975.73|35975.73|0
1621867800000|2021-05-24 14:50:00|35980.55|35980.55|36014.18|36014.18|36014.18|36014.18|35980.55|35980.55|0
1621868100000|2021-05-24 14:55:00|36011.77|36011.77|36023.77|36023.77|36026.18|36026.18|36009.36|36009.36|0
1621868400000|2021-05-24 15:00:00|36032.2|36032.2|36035.77|36035.77|36050.22|36050.22|36026.18|36026.18|0
1621868700000|2021-05-24 15:05:00|36044.2|36044.2|36062.18|36062.18|36062.18|36062.18|36035.77|36035.77|0
1621869000000|2021-05-24 15:10:00|36059.77|36059.77|36011.77|36011.77|36059.77|36059.77|35999.77|35999.77|0
1621869300000|2021-05-24 15:15:00|36005.9|36005.9|35991.49|35991.49|36005.9|36005.9|35991.49|35991.49|0
1621869600000|2021-05-24 15:20:00|35996.31|35996.31|36032.26|36032.26|36039.49|36039.49|35991.49|35991.49|0
1621869900000|2021-05-24 15:25:00|36020.26|36020.26|35997.27|35997.27|36037.08|36037.08|35997.27|35997.27|0
1621926900000|2021-05-25 07:15:00|36054.61|36054.61|36036.39|36036.39|36060.49|36060.49|36018.78|36018.78|0
1621927200000|2021-05-25 07:20:00|36024.4|36024.4|35976.66|35976.66|36024.4|36024.4|35976.66|35976.66|0
1621927500000|2021-05-25 07:25:00|35964.66|35964.66|35956.08|35956.08|35982.53|35982.53|35952.66|35952.66|0
1621927800000|2021-05-25 07:30:00|35980.07|35980.07|35986.2|35986.2|36010.2|36010.2|35974.2|35974.2|0
1621928100000|2021-05-25 07:35:00|35974.2|35974.2|35941.92|35941.92|35974.2|35974.2|35941.92|35941.92|0
1621928400000|2021-05-25 07:40:00|35953.92|35953.92|35883.49|35883.49|35953.92|35953.92|35883.49|35883.49|0
1621928700000|2021-05-25 07:45:00|35871.5|35871.5|35839.17|35839.17|35888.27|35888.27|35839.17|35839.17|0
1621929000000|2021-05-25 07:50:00|35833.3|35833.3|35842.89|35842.89|35854.89|35854.89|35830.89|35830.89|0
1621929300000|2021-05-25 07:55:00|35866.89|35866.89|35888.52|35888.52|35888.52|35888.52|35866.89|35866.89|0
1621929600000|2021-05-25 08:00:00|35900.26|35900.26|35956.24|35956.24|35961.05|35961.05|35900.26|35900.26|0
1621929900000|2021-05-25 08:05:00|35953.83|35953.83|35990.97|35990.97|35990.97|35990.97|35953.83|35953.83|0
1621930200000|2021-05-25 08:10:00|36014.97|36014.97|36053.28|36053.28|36053.58|36053.58|35993.59|35993.59|0
1621930500000|2021-05-25 08:15:00|36046.05|36046.05|35892.38|35892.38|36046.05|36046.05|35892.38|35892.38|0
1621930800000|2021-05-25 08:20:00|35904.38|35904.38|35937.12|35937.12|35954.74|35954.74|35904.38|35904.38|0
1621931100000|2021-05-25 08:25:00|35934.71|35934.71|36017.44|36017.44|36027.08|36027.08|35934.71|35934.71|0
1621931400000|2021-05-25 08:30:00|35993.45|35993.45|36010.26|36010.26|36017.49|36017.49|35993.45|35993.45|0
1621931700000|2021-05-25 08:35:00|35998.26|35998.26|35998.26|35998.26|35998.26|35998.26|35986.26|35986.26|0
1621932000000|2021-05-25 08:40:00|35995.85|35995.85|35988.63|35988.63|36000.67|36000.67|35969.45|35969.45|0
1621932300000|2021-05-25 08:45:00|35978.99|35978.99|35933.31|35933.31|35981.4|35981.4|35933.31|35933.31|0
1621932600000|2021-05-25 08:50:00|35942.95|35942.95|35897.32|35897.32|35942.95|35942.95|35897.32|35897.32|0
1621932900000|2021-05-25 08:55:00|35902.13|35902.13|35908.01|35908.01|35908.01|35908.01|35894.95|35894.95|0
1621933200000|2021-05-25 09:00:00|35884.01|35884.01|35834.4|35834.4|35884.01|35884.01|35819.2|35819.2|0
1621933500000|2021-05-25 09:05:00|35828.53|35828.53|35809.61|35809.61|35828.53|35828.53|35761.62|35761.62|0
1621933800000|2021-05-25 09:10:00|35821.61|35821.61|35806.1|35806.1|35833.61|35833.61|35806.1|35806.1|0
1621934100000|2021-05-25 09:15:00|35811.97|35811.97|35771.32|35771.32|35811.97|35811.97|35764.14|35764.14|0
1621934400000|2021-05-25 09:20:00|35777.19|35777.19|35759.32|35759.32|35777.19|35777.19|35741.19|35741.19|0
1621934700000|2021-05-25 09:25:00|35747.32|35747.32|35711.33|35711.33|35747.32|35747.32|35711.33|35711.33|0
1621935000000|2021-05-25 09:30:00|35723.32|35723.32|35711.33|35711.33|35747.32|35747.32|35699.33|35699.33|0
1621935300000|2021-05-25 09:35:00|35708.92|35708.92|35714.79|35714.79|35714.79|35714.79|35708.92|35708.92|0
1621935600000|2021-05-25 09:40:00|35712.38|35712.38|35659.82|35659.82|35712.38|35712.38|35659.82|35659.82|0
1621935900000|2021-05-25 09:45:00|35647.82|35647.82|35671.77|35671.77|35683.77|35683.77|35631.01|35631.01|0
1621936200000|2021-05-25 09:50:00|35669.36|35669.36|35633.83|35633.83|35669.36|35669.36|35633.83|35633.83|0
1621936500000|2021-05-25 09:55:00|35621.83|35621.83|35653.06|35653.06|35681.87|35681.87|35621.83|35621.83|0
1621936800000|2021-05-25 10:00:00|35655.47|35655.47|35674.9|35674.9|35674.9|35674.9|35650.9|35650.9|0
1621937100000|2021-05-25 10:05:00|35679.72|35679.72|35682.13|35682.13|35682.13|35682.13|35679.72|35679.72|0
1621937400000|2021-05-25 10:10:00|35670.13|35670.13|35679.72|35679.72|35679.72|35679.72|35667.72|35667.72|0
1621937700000|2021-05-25 10:15:00|35667.72|35667.72|35646.04|35646.04|35667.72|35667.72|35634.04|35634.04|0
1621938000000|2021-05-25 10:20:00|35643.63|35643.63|35742.07|35742.07|35742.07|35742.07|35643.63|35643.63|0
1621938300000|2021-05-25 10:25:00|35766.07|35766.07|35725.51|35725.51|35766.07|35766.07|35725.51|35725.51|0
1621938600000|2021-05-25 10:30:00|35713.51|35713.51|35718.28|35718.28|35718.28|35718.28|35706.28|35706.28|0
1621938900000|2021-05-25 10:35:00|35730.28|35730.28|35730.28|35730.28|35730.28|35730.28|35718.28|35718.28|0
1621939200000|2021-05-25 10:40:00|35736.15|35736.15|35700.41|35700.41|35736.15|35736.15|35700.41|35700.41|0
1621939500000|2021-05-25 10:45:00|35712.41|35712.41|35731.54|35731.54|35743.59|35743.59|35712.41|35712.41|0
1621939800000|2021-05-25 10:50:00|35743.54|35743.54|35758.46|35758.46|35770.46|35770.46|35710.46|35710.46|0
1621940100000|2021-05-25 10:55:00|35753.64|35753.64|35773.97|35773.97|35785.97|35785.97|35753.64|35753.64|0
1621940400000|2021-05-25 11:00:00|35776.38|35776.38|35799.11|35799.11|35811.11|35811.11|35776.38|35776.38|0
1621940700000|2021-05-25 11:05:00|35811.11|35811.11|35857.8|35857.8|35857.8|35857.8|35811.11|35811.11|0
1621941000000|2021-05-25 11:10:00|35845.8|35845.8|35814.57|35814.57|35845.8|35845.8|35814.57|35814.57|0
1621941300000|2021-05-25 11:15:00|35812.16|35812.16|35802.57|35802.57|35824.16|35824.16|35790.58|35790.58|0
1621941600000|2021-05-25 11:20:00|35796.7|35796.7|35753.48|35753.48|35796.7|35796.7|35753.48|35753.48|0
1621941900000|2021-05-25 11:25:00|35755.89|35755.89|35727.07|35727.07|35755.89|35755.89|35719.89|35719.89|0
1621942200000|2021-05-25 11:30:00|35732.95|35732.95|35732.95|35732.95|35732.95|35732.95|35732.95|35732.95|0
1621942500000|2021-05-25 11:35:00|35727.07|35727.07|35689.98|35689.98|35727.07|35727.07|35677.98|35677.98|0
1621942800000|2021-05-25 11:40:00|35713.97|35713.97|35730.79|35730.79|35778.78|35778.78|35701.98|35701.98|0
1621943100000|2021-05-25 11:45:00|35725.97|35725.97|35730.79|35730.79|35742.79|35742.79|35725.97|35725.97|0
1621943400000|2021-05-25 11:50:00|35724.92|35724.92|35702.49|35702.49|35724.92|35724.92|35702.49|35702.49|0
1621943700000|2021-05-25 11:55:00|35690.49|35690.49|35684.92|35684.92|35690.79|35690.79|35678.74|35678.74|0
1621944000000|2021-05-25 12:00:00|35696.66|35696.66|35714.02|35714.02|35726.02|35726.02|35696.66|35696.66|0
1621944300000|2021-05-25 12:05:00|35702.02|35702.02|35723.87|35723.87|35723.87|35723.87|35687.87|35687.87|0
1621944600000|2021-05-25 12:10:00|35721.46|35721.46|35699.87|35699.87|35723.87|35723.87|35695.05|35695.05|0
1621944900000|2021-05-25 12:15:00|35705.74|35705.74|35710.56|35710.56|35710.56|35710.56|35705.74|35705.74|0
1621945200000|2021-05-25 12:20:00|35705.74|35705.74|35686.52|35686.52|35705.74|35705.74|35686.52|35686.52|0
1621945500000|2021-05-25 12:25:00|35684.11|35684.11|35698.51|35698.51|35698.51|35698.51|35676.88|35676.88|0
1621945800000|2021-05-25 12:30:00|35686.52|35686.52|35697.46|35697.46|35703.33|35703.33|35686.52|35686.52|0
1621946100000|2021-05-25 12:35:00|35685.46|35685.46|35637.47|35637.47|35685.46|35685.46|35637.47|35637.47|0
1621946400000|2021-05-25 12:40:00|35635.06|35635.06|35634.96|35634.96|35669.65|35669.65|35627.83|35627.83|0
1621946700000|2021-05-25 12:45:00|35632.56|35632.56|35639.78|35639.78|35639.78|35639.78|35632.56|35632.56|0
1621947000000|2021-05-25 12:50:00|35637.37|35637.37|35654.54|35654.54|35654.54|35654.54|35624.32|35624.32|0
1621947300000|2021-05-25 12:55:00|35642.54|35642.54|35639.08|35639.08|35644.95|35644.95|35639.08|35639.08|0
1621947600000|2021-05-25 13:00:00|35627.08|35627.08|35653.49|35653.49|35675.07|35675.07|35627.08|35627.08|0
1621947900000|2021-05-25 13:05:00|35665.23|35665.23|35631.85|35631.85|35665.23|35665.23|35624.67|35624.67|0
1621948200000|2021-05-25 13:10:00|35629.44|35629.44|35663.12|35663.12|35663.12|35663.12|35617.4|35617.4|0
1621948500000|2021-05-25 13:15:00|35665.53|35665.53|35707.8|35707.8|35716.08|35716.08|35665.53|35665.53|0
1621948800000|2021-05-25 13:20:00|35719.54|35719.54|35707.8|35707.8|35719.54|35719.54|35707.8|35707.8|0
1621949100000|2021-05-25 13:25:00|35719.79|35719.79|35664.57|35664.57|35743.79|35743.79|35664.57|35664.57|0
1621949400000|2021-05-25 13:30:00|35659.75|35659.75|35739.77|35739.77|35739.77|35739.77|35659.75|35659.75|0
1621949700000|2021-05-25 13:35:00|35742.18|35742.18|35782.74|35782.74|35796.05|35796.05|35730.18|35730.18|0
1621950000000|2021-05-25 13:40:00|35806.74|35806.74|35781.64|35781.64|35830.73|35830.73|35781.64|35781.64|0
1621950300000|2021-05-25 13:45:00|35779.23|35779.23|35748|35748|35781.64|35781.64|35748|35748|0
1621950600000|2021-05-25 13:50:00|35736.01|35736.01|35718.14|35718.14|35736.01|35736.01|35670.14|35670.14|0
1621950900000|2021-05-25 13:55:00|35730.13|35730.13|35709.86|35709.86|35754.13|35754.13|35694.14|35694.14|0
1621951200000|2021-05-25 14:00:00|35707.45|35707.45|35671.31|35671.31|35733.8|35733.8|35671.31|35671.31|0
1621951500000|2021-05-25 14:05:00|35659.31|35659.31|35623.32|35623.32|35659.31|35659.31|35608.91|35608.91|0
1621951800000|2021-05-25 14:10:00|35635.31|35635.31|35579.04|35579.04|35635.31|35635.31|35579.04|35579.04|0
1621952100000|2021-05-25 14:15:00|35591.04|35591.04|35603.04|35603.04|35615.03|35615.03|35588.63|35588.63|0
1621952400000|2021-05-25 14:20:00|35591.04|35591.04|35603.83|35603.83|35627.83|35627.83|35591.04|35591.04|0
1621952700000|2021-05-25 14:25:00|35609.71|35609.71|35612.91|35612.91|35627.32|35627.32|35597.71|35597.71|0
1621953000000|2021-05-25 14:30:00|35615.32|35615.32|35555.44|35555.44|35615.32|35615.32|35555.44|35555.44|0
1621953300000|2021-05-25 14:35:00|35561.32|35561.32|35545.51|35545.51|35561.32|35561.32|35521.51|35521.51|0
1621953600000|2021-05-25 14:40:00|35533.51|35533.51|35526.53|35526.53|35557.5|35557.5|35526.53|35526.53|0
1621953900000|2021-05-25 14:45:00|35538.53|35538.53|35503.54|35503.54|35555.05|35555.05|35503.54|35503.54|0
1621954200000|2021-05-25 14:50:00|35515.54|35515.54|35478.8|35478.8|35522.77|35522.77|35476.39|35476.39|0
1621954500000|2021-05-25 14:55:00|35490.79|35490.79|35543.35|35543.35|35555.35|35555.35|35478.8|35478.8|0
1621954800000|2021-05-25 15:00:00|35555.35|35555.35|35628.68|35628.68|35628.68|35628.68|35550.58|35550.58|0
1621955100000|2021-05-25 15:05:00|35616.68|35616.68|35614.27|35614.27|35628.68|35628.68|35614.27|35614.27|0
1621955400000|2021-05-25 15:10:00|35611.86|35611.86|35599.77|35599.77|35635.56|35635.56|35599.77|35599.77|0
1621955700000|2021-05-25 15:15:00|35602.18|35602.18|35647.6|35647.6|35657.19|35657.19|35602.18|35602.18|0
1621956000000|2021-05-25 15:20:00|35642.78|35642.78|35658.29|35658.29|35659.6|35659.6|35627.32|35627.32|0
1621956300000|2021-05-25 15:25:00|35646.29|35646.29|35589.46|35589.46|35670.29|35670.29|35589.46|35589.46|0
1622013300000|2021-05-26 07:15:00|35826.11|35826.11|35840.82|35840.82|35881.38|35881.38|35826.11|35826.11|0
1622013600000|2021-05-26 07:20:00|35828.82|35828.82|35838.27|35838.27|35838.27|35838.27|35778.28|35778.28|0
1622013900000|2021-05-26 07:25:00|35850.27|35850.27|35844.9|35844.9|35868.39|35868.39|35838.27|35838.27|0
1622014200000|2021-05-26 07:30:00|35832.91|35832.91|35888.92|35888.92|35888.92|35888.92|35832.91|35832.91|0
1622014500000|2021-05-26 07:35:00|35876.93|35876.93|35834.8|35834.8|35876.93|35876.93|35816.93|35816.93|0
1622014800000|2021-05-26 07:40:00|35840.68|35840.68|35894.54|35894.54|35894.54|35894.54|35834.55|35834.55|0
1622015100000|2021-05-26 07:45:00|35882.54|35882.54|35877.82|35877.82|35882.54|35882.54|35858.55|35858.55|0
1622015400000|2021-05-26 07:50:00|35865.82|35865.82|35802.11|35802.11|35865.82|35865.82|35781.83|35781.83|0
1622015700000|2021-05-26 07:55:00|35826.11|35826.11|35809.34|35809.34|35826.11|35826.11|35790.11|35790.11|0
1622016000000|2021-05-26 08:00:00|35821.34|35821.34|35863.46|35863.46|35875.46|35875.46|35821.34|35821.34|0
1622016300000|2021-05-26 08:05:00|35869.33|35869.33|35874.1|35874.1|35874.15|35874.15|35862.1|35862.1|0
1622016600000|2021-05-26 08:10:00|35881.33|35881.33|35898.1|35898.1|35898.1|35898.1|35874.1|35874.1|0
1622016900000|2021-05-26 08:15:00|35910.1|35910.1|35808.03|35808.03|35910.1|35910.1|35808.03|35808.03|0
1622017200000|2021-05-26 08:20:00|35810.44|35810.44|35858.18|35858.18|35858.18|35858.18|35810.44|35810.44|0
1622017500000|2021-05-26 08:25:00|35846.13|35846.13|35858.13|35858.13|35870.13|35870.13|35846.13|35846.13|0
1622017800000|2021-05-26 08:30:00|35846.13|35846.13|35822.14|35822.14|35858.13|35858.13|35816.26|35816.26|0
1622018100000|2021-05-26 08:35:00|35810.14|35810.14|35810.14|35810.14|35810.14|35810.14|35810.14|35810.14|0
1622018400000|2021-05-26 08:40:00|35798.14|35798.14|35822.14|35822.14|35822.14|35822.14|35798.14|35798.14|0
1622018700000|2021-05-26 08:45:00|35828.01|35828.01|35820.78|35820.78|35840.01|35840.01|35772.79|35772.79|0
1622019000000|2021-05-26 08:50:00|35808.78|35808.78|35790.91|35790.91|35808.78|35808.78|35790.91|35790.91|0
1622019300000|2021-05-26 08:55:00|35795.73|35795.73|35748.84|35748.84|35822.14|35822.14|35748.84|35748.84|0
1622019600000|2021-05-26 09:00:00|35736.84|35736.84|35725.1|35725.1|35773.09|35773.09|35725.1|35725.1|0
1622019900000|2021-05-26 09:05:00|35713.1|35713.1|35725.1|35725.1|35737.09|35737.09|35701.1|35701.1|0
1622020200000|2021-05-26 09:10:00|35730.97|35730.97|35653.06|35653.06|35730.97|35730.97|35653.06|35653.06|0
1622020500000|2021-05-26 09:15:00|35641.06|35641.06|35662.65|35662.65|35665.06|35665.06|35641.06|35641.06|0
1622020800000|2021-05-26 09:20:00|35660.24|35660.24|35648.14|35648.14|35660.24|35660.24|35612.2|35612.2|0
1622021100000|2021-05-26 09:25:00|35660.14|35660.14|35669.78|35669.78|35679.42|35679.42|35648.14|35648.14|0
1622021400000|2021-05-26 09:30:00|35657.78|35657.78|35657.78|35657.78|35669.78|35669.78|35657.78|35657.78|0
1622021700000|2021-05-26 09:35:00|35662.6|35662.6|35684.19|35684.19|35696.19|35696.19|35660.19|35660.19|0
1622022000000|2021-05-26 09:40:00|35672.19|35672.19|35684.19|35684.19|35684.19|35684.19|35672.19|35672.19|0
1622022300000|2021-05-26 09:45:00|35686.6|35686.6|35630.32|35630.32|35686.6|35686.6|35630.32|35630.32|0
1622022600000|2021-05-26 09:50:00|35624.45|35624.45|35611.65|35611.65|35624.45|35624.45|35611.65|35611.65|0
1622022900000|2021-05-26 09:55:00|35635.65|35635.65|35558.84|35558.84|35635.65|35635.65|35558.84|35558.84|0
1622023200000|2021-05-26 10:00:00|35582.84|35582.84|35611.65|35611.65|35612.71|35612.71|35582.84|35582.84|0
1622023500000|2021-05-26 10:05:00|35614.06|35614.06|35594.84|35594.84|35614.06|35614.06|35594.84|35594.84|0
1622023800000|2021-05-26 10:10:00|35618.83|35618.83|35582.84|35582.84|35618.83|35618.83|35582.84|35582.84|0
1622024100000|2021-05-26 10:15:00|35585.25|35585.25|35554.07|35554.07|35602.06|35602.06|35554.07|35554.07|0
1622024400000|2021-05-26 10:20:00|35566.07|35566.07|35566.07|35566.07|35566.07|35566.07|35566.07|35566.07|0
1622024700000|2021-05-26 10:25:00|35577.81|35577.81|35574.09|35574.09|35604.22|35604.22|35562.1|35562.1|0
1622025000000|2021-05-26 10:30:00|35562.1|35562.1|35619.73|35619.73|35631.72|35631.72|35562.1|35562.1|0
1622025300000|2021-05-26 10:35:00|35607.73|35607.73|35616.26|35616.26|35628.26|35628.26|35601.86|35601.86|0
1622025600000|2021-05-26 10:40:00|35628.26|35628.26|35616.26|35616.26|35628.26|35628.26|35592.27|35592.27|0
1622025900000|2021-05-26 10:45:00|35592.27|35592.27|35644.82|35644.82|35644.82|35644.82|35580.27|35580.27|0
1622026200000|2021-05-26 10:50:00|35632.83|35632.83|35632.83|35632.83|35632.83|35632.83|35632.83|35632.83|0
1622026500000|2021-05-26 10:55:00|35656.82|35656.82|35640.01|35640.01|35658.13|35658.13|35634.13|35634.13|0
1622026800000|2021-05-26 11:00:00|35652|35652|35618.42|35618.42|35652|35652|35616.01|35616.01|0
1622027100000|2021-05-26 11:05:00|35606.42|35606.42|35660.28|35660.28|35684.28|35684.28|35594.42|35594.42|0
1622027400000|2021-05-26 11:10:00|35672.28|35672.28|35696.28|35696.28|35696.28|35696.28|35660.28|35660.28|0
1622027700000|2021-05-26 11:15:00|35708.28|35708.28|35720.28|35720.28|35720.28|35720.28|35678.41|35678.41|0
1622028000000|2021-05-26 11:20:00|35715.46|35715.46|35712|35712|35723.74|35723.74|35706.12|35706.12|0
1622028300000|2021-05-26 11:25:00|35700|35700|35616.01|35616.01|35712|35712|35616.01|35616.01|0
1622028600000|2021-05-26 11:30:00|35608.78|35608.78|35618.58|35618.58|35620.78|35620.78|35594.58|35594.58|0
1622028900000|2021-05-26 11:35:00|35624.45|35624.45|35600.45|35600.45|35636.45|35636.45|35600.45|35600.45|0
1622029200000|2021-05-26 11:40:00|35588.45|35588.45|35582.58|35582.58|35588.45|35588.45|35564.46|35564.46|0
1622029500000|2021-05-26 11:45:00|35570.58|35570.58|35571.64|35571.64|35600.45|35600.45|35564.46|35564.46|0
1622029800000|2021-05-26 11:50:00|35583.64|35583.64|35583.64|35583.64|35583.64|35583.64|35583.64|35583.64|0
1622030100000|2021-05-26 11:55:00|35571.64|35571.64|35578.82|35578.82|35607.63|35607.63|35559.64|35559.64|0
1622030400000|2021-05-26 12:00:00|35584.69|35584.69|35589.25|35589.25|35601.25|35601.25|35565.26|35565.26|0
1622030700000|2021-05-26 12:05:00|35584.44|35584.44|35608.43|35608.43|35608.43|35608.43|35584.44|35584.44|0
1622031000000|2021-05-26 12:10:00|35620.43|35620.43|35634.58|35634.58|35634.84|35634.84|35620.43|35620.43|0
1622031300000|2021-05-26 12:15:00|35632.17|35632.17|35680.17|35680.17|35680.17|35680.17|35632.17|35632.17|0
1622031600000|2021-05-26 12:20:00|35704.16|35704.16|35727.91|35727.91|35739.9|35739.9|35704.16|35704.16|0
1622031900000|2021-05-26 12:25:00|35733.78|35733.78|35762.59|35762.59|35762.59|35762.59|35733.78|35733.78|0
1622032200000|2021-05-26 12:30:00|35750.59|35750.59|35750.59|35750.59|35750.59|35750.59|35750.59|35750.59|0
1622032500000|2021-05-26 12:35:00|35748.19|35748.19|35772.18|35772.18|35772.18|35772.18|35748.19|35748.19|0
1622032800000|2021-05-26 12:40:00|35760.18|35760.18|35784.18|35784.18|35784.18|35784.18|35760.18|35760.18|0
1622033100000|2021-05-26 12:45:00|35779.36|35779.36|35791.36|35791.36|35791.36|35791.36|35779.36|35779.36|0
1622033400000|2021-05-26 12:50:00|35797.23|35797.23|35773.75|35773.75|35826.05|35826.05|35773.75|35773.75|0
1622033700000|2021-05-26 12:55:00|35785.74|35785.74|35811.1|35811.1|35820.69|35820.69|35779.87|35779.87|0
1622034000000|2021-05-26 13:00:00|35823.09|35823.09|35784.95|35784.95|35829.22|35829.22|35769.23|35769.23|0
1622034300000|2021-05-26 13:05:00|35790.82|35790.82|35814.56|35814.56|35814.56|35814.56|35790.82|35790.82|0
1622034600000|2021-05-26 13:10:00|35820.43|35820.43|35856.43|35856.43|35856.43|35856.43|35820.43|35820.43|0
1622034900000|2021-05-26 13:15:00|35854.02|35854.02|35859.89|35859.89|35859.89|35859.89|35854.02|35854.02|0
1622035200000|2021-05-26 13:20:00|35865.76|35865.76|35895.63|35895.63|35924.44|35924.44|35865.76|35865.76|0
1622035500000|2021-05-26 13:25:00|35893.22|35893.22|35915.06|35915.06|35926.81|35926.81|35890.81|35890.81|0
1622035800000|2021-05-26 13:30:00|35917.47|35917.47|35946.24|35946.24|35975.05|35975.05|35905.43|35905.43|0
1622036100000|2021-05-26 13:35:00|35943.83|35943.83|35877.71|35877.71|35949.7|35949.7|35865.71|35865.71|0
1622036400000|2021-05-26 13:40:00|35889.71|35889.71|35884.84|35884.84|35913.71|35913.71|35872.85|35872.85|0
1622036700000|2021-05-26 13:45:00|35887.25|35887.25|35899.25|35899.25|35911.25|35911.25|35887.25|35887.25|0
1622037000000|2021-05-26 13:50:00|35887.25|35887.25|35884.84|35884.84|35899.25|35899.25|35863.51|35863.51|0
1622037300000|2021-05-26 13:55:00|35896.84|35896.84|35884.84|35884.84|35896.84|35896.84|35870.44|35870.44|0
1622037600000|2021-05-26 14:00:00|35882.44|35882.44|35904.02|35904.02|35904.02|35904.02|35870.44|35870.44|0
1622037900000|2021-05-26 14:05:00|35892.02|35892.02|35829.62|35829.62|35892.02|35892.02|35784.04|35784.04|0
1622038200000|2021-05-26 14:10:00|35817.62|35817.62|35803.22|35803.22|35839.21|35839.21|35803.22|35803.22|0
1622038500000|2021-05-26 14:15:00|35808.04|35808.04|35865.62|35865.62|35865.62|35865.62|35793.63|35793.63|0
1622038800000|2021-05-26 14:20:00|35853.62|35853.62|35860.8|35860.8|35860.8|35860.8|35839.21|35839.21|0
1622039100000|2021-05-26 14:25:00|35824.8|35824.8|35812.81|35812.81|35824.8|35824.8|35812.81|35812.81|0
1622039400000|2021-05-26 14:30:00|35800.81|35800.81|35816.52|35816.52|35834.39|35834.39|35800.81|35800.81|0
1622039700000|2021-05-26 14:35:00|35828.52|35828.52|35810.4|35810.4|35833.09|35833.09|35810.4|35810.4|0
1622040000000|2021-05-26 14:40:00|35812.81|35812.81|35767.22|35767.22|35820.03|35820.03|35761.35|35761.35|0
1622040300000|2021-05-26 14:45:00|35779.22|35779.22|35796.04|35796.04|35796.04|35796.04|35779.22|35779.22|0
1622040600000|2021-05-26 14:50:00|35784.04|35784.04|35877.62|35877.62|35880.03|35880.03|35784.04|35784.04|0
1622040900000|2021-05-26 14:55:00|35880.03|35880.03|35924.91|35924.91|35936.65|35936.65|35868.28|35868.28|0
1622041200000|2021-05-26 15:00:00|35920.09|35920.09|35919.58|35919.58|35943.58|35943.58|35919.58|35919.58|0
1622041500000|2021-05-26 15:05:00|35913.71|35913.71|35906.53|35906.53|35924.65|35924.65|35906.53|35906.53|0
1622041800000|2021-05-26 15:10:00|35911.34|35911.34|35911.39|35911.39|35916.16|35916.16|35892.17|35892.17|0
1622042100000|2021-05-26 15:15:00|35916.21|35916.21|35928.21|35928.21|35930.62|35930.62|35916.21|35916.21|0
1622042400000|2021-05-26 15:20:00|35925.8|35925.8|35895.63|35895.63|35925.8|35925.8|35895.63|35895.63|0
1622042700000|2021-05-26 15:25:00|35900.45|35900.45|35923.14|35923.14|35923.14|35923.14|35886.29|35886.29|0
1622099700000|2021-05-27 07:15:00|35848.43|35848.43|35826.8|35826.8|35848.43|35848.43|35802.8|35802.8|0
1622100000000|2021-05-27 07:20:00|35824.39|35824.39|35886.84|35886.84|35922.83|35922.83|35812.39|35812.39|0
1622100300000|2021-05-27 07:25:00|35891.66|35891.66|35900.19|35900.19|35906.06|35906.06|35870.07|35870.07|0
1622100600000|2021-05-27 07:30:00|35912.24|35912.24|35840.41|35840.41|35912.24|35912.24|35828.41|35828.41|0
1622100900000|2021-05-27 07:35:00|35852.41|35852.41|35908.98|35908.98|35925.8|35925.8|35852.41|35852.41|0
1622101200000|2021-05-27 07:40:00|35884.99|35884.99|35928.16|35928.16|35928.16|35928.16|35872.99|35872.99|0
1622101500000|2021-05-27 07:45:00|35904.16|35904.16|35856.17|35856.17|35904.16|35904.16|35832.17|35832.17|0
1622101800000|2021-05-27 07:50:00|35868.17|35868.17|35933.52|35933.52|35933.52|35933.52|35868.17|35868.17|0
1622102100000|2021-05-27 07:55:00|35938.34|35938.34|35971.63|35971.63|35986.34|35986.34|35938.34|35938.34|0
1622102400000|2021-05-27 08:00:00|35983.62|35983.62|36050.84|36050.84|36058.02|36058.02|35983.62|35983.62|0
1622102700000|2021-05-27 08:05:00|36048.43|36048.43|36109.83|36109.83|36133.83|36133.83|36048.43|36048.43|0
1622103000000|2021-05-27 08:10:00|36105.01|36105.01|36179.41|36179.41|36179.41|36179.41|36105.01|36105.01|0
1622103300000|2021-05-27 08:15:00|36185.28|36185.28|36173.03|36173.03|36197.03|36197.03|36173.03|36173.03|0
1622103600000|2021-05-27 08:20:00|36197.03|36197.03|36201.84|36201.84|36213.84|36213.84|36165.85|36165.85|0
1622103900000|2021-05-27 08:25:00|36213.84|36213.84|36225.84|36225.84|36237.84|36237.84|36213.84|36213.84|0
1622104200000|2021-05-27 08:30:00|36237.84|36237.84|36218.66|36218.66|36249.84|36249.84|36213.84|36213.84|0
1622104500000|2021-05-27 08:35:00|36206.66|36206.66|36112.99|36112.99|36212.53|36212.53|36112.99|36112.99|0
1622104800000|2021-05-27 08:40:00|36103.35|36103.35|36079.36|36079.36|36103.35|36103.35|36079.36|36079.36|0
1622105100000|2021-05-27 08:45:00|36084.17|36084.17|36176.44|36176.44|36176.44|36176.44|36078.05|36078.05|0
1622105400000|2021-05-27 08:50:00|36181.26|36181.26|36182.87|36182.87|36185.24|36185.24|36149.24|36149.24|0
1622105700000|2021-05-27 08:55:00|36194.87|36194.87|36259.63|36259.63|36269.27|36269.27|36190.05|36190.05|0
1622106000000|2021-05-27 09:00:00|36283.63|36283.63|36302.6|36302.6|36326.6|36326.6|36247.64|36247.64|0
1622106300000|2021-05-27 09:05:00|36290.6|36290.6|36261.74|36261.74|36293.01|36293.01|36252.15|36252.15|0
1622106900000|2021-05-27 09:15:00|36271.38|36271.38|36223.38|36223.38|36271.38|36271.38|36223.38|36223.38|0
1622107200000|2021-05-27 09:20:00|36211.39|36211.39|36194.52|36194.52|36235.38|36235.38|36187.29|36187.29|0
1622107500000|2021-05-27 09:25:00|36201.75|36201.75|36206.62|36206.62|36218.61|36218.61|36194.62|36194.62|0
1622107800000|2021-05-27 09:30:00|36204.21|36204.21|36175.39|36175.39|36204.21|36204.21|36175.39|36175.39|0
1622108100000|2021-05-27 09:35:00|36172.98|36172.98|36189.75|36189.75|36189.75|36189.75|36165.75|36165.75|0
1622108400000|2021-05-27 09:40:00|36213.75|36213.75|36192.16|36192.16|36213.75|36213.75|36192.16|36192.16|0
1622108700000|2021-05-27 09:45:00|36194.57|36194.57|36177.66|36177.66|36194.57|36194.57|36160.89|36160.89|0
1622109000000|2021-05-27 09:50:00|36165.66|36165.66|36153.66|36153.66|36165.66|36165.66|36153.66|36153.66|0
1622109300000|2021-05-27 09:55:00|36141.66|36141.66|36165.66|36165.66|36165.66|36165.66|36141.66|36141.66|0
1622109600000|2021-05-27 10:00:00|36177.66|36177.66|36174.95|36174.95|36177.66|36177.66|36138.95|36138.95|0
1622109900000|2021-05-27 10:05:00|36182.17|36182.17|36210.99|36210.99|36210.99|36210.99|36163|36163|0
1622110200000|2021-05-27 10:10:00|36208.58|36208.58|36208.49|36208.49|36220.48|36220.48|36179.67|36179.67|0
1622110500000|2021-05-27 10:15:00|36213.3|36213.3|36222.99|36222.99|36222.99|36222.99|36182.03|36182.03|0
1622110800000|2021-05-27 10:20:00|36218.17|36218.17|36218.17|36218.17|36218.17|36218.17|36218.17|36218.17|0
1622111100000|2021-05-27 10:25:00|36210.94|36210.94|36210.94|36210.94|36210.94|36210.94|36210.94|36210.94|0
1622111400000|2021-05-27 10:30:00|36199.2|36199.2|36171.69|36171.69|36199.2|36199.2|36171.69|36171.69|0
1622111700000|2021-05-27 10:35:00|36159.69|36159.69|36176.46|36176.46|36176.46|36176.46|36152.42|36152.42|0
1622112000000|2021-05-27 10:40:00|36183.69|36183.69|36181.28|36181.28|36186.1|36186.1|36181.28|36181.28|0
1622112300000|2021-05-27 10:45:00|36169.28|36169.28|36147.65|36147.65|36199.15|36199.15|36135.65|36135.65|0
1622112600000|2021-05-27 10:50:00|36099.65|36099.65|36037.21|36037.21|36099.65|36099.65|36027.62|36027.62|0
1622112900000|2021-05-27 10:55:00|36013.21|36013.21|36039.61|36039.61|36039.61|36039.61|36013.21|36013.21|0
1622113200000|2021-05-27 11:00:00|36027.62|36027.62|36018.03|36018.03|36030.03|36030.03|36015.62|36015.62|0
1622113500000|2021-05-27 11:05:00|36006.03|36006.03|35996.18|35996.18|36006.03|36006.03|35982.03|35982.03|0
1622113800000|2021-05-27 11:10:00|35984.19|35984.19|35957.78|35957.78|35984.19|35984.19|35948.19|35948.19|0
1622114100000|2021-05-27 11:15:00|35945.78|35945.78|35952.96|35952.96|35957.78|35957.78|35933.78|35933.78|0
1622114400000|2021-05-27 11:20:00|35964.96|35964.96|35864.15|35864.15|35976.96|35976.96|35864.15|35864.15|0
1622114700000|2021-05-27 11:25:00|35859.34|35859.34|35792.16|35792.16|35871.33|35871.33|35792.16|35792.16|0
1622115000000|2021-05-27 11:30:00|35780.42|35780.42|35727.66|35727.66|35818.87|35818.87|35727.66|35727.66|0
1622115300000|2021-05-27 11:35:00|35763.65|35763.65|35726.35|35726.35|35775.65|35775.65|35702.35|35702.35|0
1622115600000|2021-05-27 11:40:00|35723.94|35723.94|35767.16|35767.16|35767.16|35767.16|35719.17|35719.17|0
1622115900000|2021-05-27 11:45:00|35773.03|35773.03|35768.21|35768.21|35773.03|35773.03|35717.81|35717.81|0
1622116200000|2021-05-27 11:50:00|35756.22|35756.22|35786.04|35786.04|35786.04|35786.04|35752.45|35752.45|0
1622116500000|2021-05-27 11:55:00|35810.03|35810.03|35678.26|35678.26|35822.03|35822.03|35666.26|35666.26|0
1622116800000|2021-05-27 12:00:00|35702.26|35702.26|35738.44|35738.44|35791.25|35791.25|35702.26|35702.26|0
1622117100000|2021-05-27 12:05:00|35750.44|35750.44|35750.44|35750.44|35750.44|35750.44|35726.44|35726.44|0
1622117400000|2021-05-27 12:10:00|35762.44|35762.44|35762.44|35762.44|35762.44|35762.44|35762.44|35762.44|0
1622117700000|2021-05-27 12:15:00|35750.44|35750.44|35747.94|35747.94|35764.8|35764.8|35740.8|35740.8|0
1622118000000|2021-05-27 12:20:00|35759.93|35759.93|35769.57|35769.57|35769.57|35769.57|35752.71|35752.71|0
1622118300000|2021-05-27 12:25:00|35781.57|35781.57|35757.62|35757.62|35793.61|35793.61|35757.62|35757.62|0
1622118600000|2021-05-27 12:30:00|35751.75|35751.75|35757.83|35757.83|35757.83|35757.83|35717.01|35717.01|0
1622118900000|2021-05-27 12:35:00|35760.24|35760.24|35707.47|35707.47|35767.46|35767.46|35707.47|35707.47|0
1622119200000|2021-05-27 12:40:00|35719.47|35719.47|35767.21|35767.21|35767.21|35767.21|35719.47|35719.47|0
1622119500000|2021-05-27 12:45:00|35757.57|35757.57|35735.98|35735.98|35757.57|35757.57|35735.98|35735.98|0
1622119800000|2021-05-27 12:50:00|35724.24|35724.24|35724.24|35724.24|35736.24|35736.24|35724.24|35724.24|0
1622120100000|2021-05-27 12:55:00|35718.37|35718.37|35673.5|35673.5|35718.37|35718.37|35663.91|35663.91|0
1622120400000|2021-05-27 13:00:00|35661.46|35661.46|35692.68|35692.68|35751.11|35751.11|35661.46|35661.46|0
1622120700000|2021-05-27 13:05:00|35680.68|35680.68|35657.79|35657.79|35680.68|35680.68|35650.56|35650.56|0
1622121000000|2021-05-27 13:10:00|35645.79|35645.79|35628.17|35628.17|35645.79|35645.79|35616.17|35616.17|0
1622121300000|2021-05-27 13:15:00|35635.4|35635.4|35652.26|35652.26|35664.31|35664.31|35635.4|35635.4|0
1622121600000|2021-05-27 13:20:00|35649.85|35649.85|35641.83|35641.83|35649.85|35649.85|35599.71|35599.71|0
1622121900000|2021-05-27 13:25:00|35644.24|35644.24|35691.98|35691.98|35691.98|35691.98|35644.24|35644.24|0
1622122200000|2021-05-27 13:30:00|35694.39|35694.39|35737.26|35737.26|35751.67|35751.67|35687.16|35687.16|0
1622122500000|2021-05-27 13:35:00|35749.26|35749.26|35704.07|35704.07|35749.26|35749.26|35691.63|35691.63|0
1622122800000|2021-05-27 13:40:00|35716.07|35716.07|35769.52|35769.52|35769.52|35769.52|35716.07|35716.07|0
1622123100000|2021-05-27 13:45:00|35759.88|35759.88|35668.83|35668.83|35762.29|35762.29|35668.83|35668.83|0
1622123400000|2021-05-27 13:50:00|35680.82|35680.82|35722.44|35722.44|35722.44|35722.44|35680.82|35680.82|0
1622123700000|2021-05-27 13:55:00|35710.44|35710.44|35796.33|35796.33|35801.14|35801.14|35710.44|35710.44|0
1622124000000|2021-05-27 14:00:00|35772.33|35772.33|35755.56|35755.56|35772.33|35772.33|35721.08|35721.08|0
1622124300000|2021-05-27 14:05:00|35743.56|35743.56|35712.59|35712.59|35767.56|35767.56|35700.59|35700.59|0
1622124600000|2021-05-27 14:10:00|35707.77|35707.77|35731.77|35731.77|35734.18|35734.18|35700.55|35700.55|0
1622124900000|2021-05-27 14:15:00|35734.18|35734.18|35750.74|35750.74|35762.74|35762.74|35722.18|35722.18|0
1622125200000|2021-05-27 14:20:00|35738.74|35738.74|35703.75|35703.75|35738.74|35738.74|35691.76|35691.76|0
1622125500000|2021-05-27 14:25:00|35715.75|35715.75|35732.57|35732.57|35744.57|35744.57|35703.75|35703.75|0
1622125800000|2021-05-27 14:30:00|35734.98|35734.98|35768.82|35768.82|35768.82|35768.82|35734.98|35734.98|0
1622126100000|2021-05-27 14:35:00|35780.56|35780.56|35797.33|35797.33|35797.33|35797.33|35761.34|35761.34|0
1622126400000|2021-05-27 14:40:00|35785.59|35785.59|35752.16|35752.16|35791.46|35791.46|35752.16|35752.16|0
1622126700000|2021-05-27 14:45:00|35747.34|35747.34|35776.25|35776.25|35776.25|35776.25|35735.35|35735.35|0
1622127000000|2021-05-27 14:50:00|35764.26|35764.26|35828.76|35828.76|35840.76|35840.76|35733.03|35733.03|0
1622127300000|2021-05-27 14:55:00|35840.76|35840.76|35829.91|35829.91|35876.76|35876.76|35816.81|35816.81|0
1622127600000|2021-05-27 15:00:00|35835.78|35835.78|35830.97|35830.97|35836.04|35836.04|35819.22|35819.22|0
1622127900000|2021-05-27 15:05:00|35828.56|35828.56|35828.86|35828.86|35854.96|35854.96|35826.45|35826.45|0
1622128200000|2021-05-27 15:10:00|35833.68|35833.68|35827.76|35827.76|35858.73|35858.73|35827.76|35827.76|0
1622128500000|2021-05-27 15:15:00|35825.35|35825.35|35823.99|35823.99|35852.86|35852.86|35793.02|35793.02|0
1622128800000|2021-05-27 15:20:00|35826.4|35826.4|35822.68|35822.68|35838.4|35838.4|35796.18|35796.18|0
1622129100000|2021-05-27 15:25:00|35817.87|35817.87|35669.58|35669.58|35820.28|35820.28|35650.3|35650.3|0
1622186100000|2021-05-28 07:15:00|36187.56|36187.56|36032.88|36032.88|36199.56|36199.56|36032.88|36032.88|0
1622186400000|2021-05-28 07:20:00|36044.88|36044.88|36083.63|36083.63|36165.45|36165.45|36044.88|36044.88|0
1622186700000|2021-05-28 07:25:00|36107.63|36107.63|36115.32|36115.32|36153.47|36153.47|36079.33|36079.33|0
1622187000000|2021-05-28 07:30:00|36103.32|36103.32|36014.98|36014.98|36103.32|36103.32|36012.57|36012.57|0
1622187300000|2021-05-28 07:35:00|36002.98|36002.98|36019.89|36019.89|36027.02|36027.02|35998.21|35998.21|0
1622187600000|2021-05-28 07:40:00|36007.84|36007.84|35962.12|35962.12|36021.95|36021.95|35951.78|35951.78|0
1622187900000|2021-05-28 07:45:00|35974.12|35974.12|35956.29|35956.29|35978.98|35978.98|35956.29|35956.29|0
1622188200000|2021-05-28 07:50:00|35950.42|35950.42|35983|35983|36018.74|36018.74|35950.42|35950.42|0
1622188500000|2021-05-28 07:55:00|35977.13|35977.13|36057.5|36057.5|36057.5|36057.5|35923.01|35923.01|0
1622188800000|2021-05-28 08:00:00|36069.49|36069.49|36016.54|36016.54|36114.98|36114.98|36016.54|36016.54|0
1622189100000|2021-05-28 08:05:00|36040.54|36040.54|36085.87|36085.87|36097.87|36097.87|36028.54|36028.54|0
1622189400000|2021-05-28 08:10:00|36097.87|36097.87|36109.61|36109.61|36109.61|36109.61|36097.87|36097.87|0
1622189700000|2021-05-28 08:15:00|36115.48|36115.48|36126.97|36126.97|36127.22|36127.22|36103.23|36103.23|0
1622190000000|2021-05-28 08:20:00|36138.71|36138.71|36205.02|36205.02|36205.02|36205.02|36114.72|36114.72|0
1622190300000|2021-05-28 08:25:00|36200.2|36200.2|36180.88|36180.88|36200.2|36200.2|36144.89|36144.89|0
1622190600000|2021-05-28 08:30:00|36156.89|36156.89|36168.88|36168.88|36192.88|36192.88|36156.89|36156.89|0
1622190900000|2021-05-28 08:35:00|36156.89|36156.89|36118.53|36118.53|36156.89|36156.89|36072.9|36072.9|0
1622191200000|2021-05-28 08:40:00|36106.53|36106.53|36053.77|36053.77|36106.53|36106.53|36032.13|36032.13|0
1622191500000|2021-05-28 08:45:00|36060.99|36060.99|36077.3|36077.3|36077.3|36077.3|36001|36001|0
1622191800000|2021-05-28 08:50:00|36079.71|36079.71|36067.71|36067.71|36091.71|36091.71|36067.71|36067.71|0
1622192100000|2021-05-28 08:55:00|36073.58|36073.58|36103.45|36103.45|36103.45|36103.45|36073.58|36073.58|0
1622192400000|2021-05-28 09:00:00|36079.45|36079.45|36103.45|36103.45|36103.45|36103.45|36079.45|36079.45|0
1622192700000|2021-05-28 09:05:00|36079.45|36079.45|36079.45|36079.45|36103.45|36103.45|36067.46|36067.46|0
1622193000000|2021-05-28 09:10:00|36103.45|36103.45|36103.45|36103.45|36103.45|36103.45|36067.46|36067.46|0
1622193300000|2021-05-28 09:15:00|36091.45|36091.45|36080.51|36080.51|36103.45|36103.45|36077.04|36077.04|0
1622193600000|2021-05-28 09:20:00|36078.1|36078.1|36118.86|36118.86|36142.86|36142.86|36070.87|36070.87|0
1622193900000|2021-05-28 09:25:00|36130.86|36130.86|36140.45|36140.45|36188.45|36188.45|36130.86|36130.86|0
1622194200000|2021-05-28 09:30:00|36164.45|36164.45|36096.73|36096.73|36164.45|36164.45|36096.73|36096.73|0
1622194500000|2021-05-28 09:35:00|36108.78|36108.78|36092.01|36092.01|36123.19|36123.19|36087.19|36087.19|0
1622194800000|2021-05-28 09:40:00|36084.78|36084.78|36118.27|36118.27|36130.27|36130.27|36034.28|36034.28|0
1622195100000|2021-05-28 09:45:00|36106.27|36106.27|36123.09|36123.09|36123.09|36123.09|36094.28|36094.28|0
1622195400000|2021-05-28 09:50:00|36099.09|36099.09|36120.73|36120.73|36120.73|36120.73|36087.1|36087.1|0
1622195700000|2021-05-28 09:55:00|36108.73|36108.73|36103.91|36103.91|36130.32|36130.32|36096.73|36096.73|0
1622196000000|2021-05-28 10:00:00|36115.91|36115.91|36120.73|36120.73|36120.73|36120.73|36115.91|36115.91|0
1622196300000|2021-05-28 10:05:00|36108.73|36108.73|36051.1|36051.1|36108.73|36108.73|36051.1|36051.1|0
1622196600000|2021-05-28 10:10:00|36063.1|36063.1|36050.75|36050.75|36063.1|36063.1|36050.75|36050.75|0
1622196900000|2021-05-28 10:15:00|36062.75|36062.75|36097.69|36097.69|36109.69|36109.69|36062.75|36062.75|0
1622197200000|2021-05-28 10:20:00|36085.69|36085.69|36090.56|36090.56|36090.56|36090.56|36071.29|36071.29|0
1622197500000|2021-05-28 10:25:00|36102.56|36102.56|36104.97|36104.97|36140.96|36140.96|36102.56|36102.56|0
1622197800000|2021-05-28 10:30:00|36116.96|36116.96|36148.14|36148.14|36148.14|36148.14|36112.15|36112.15|0
1622198100000|2021-05-28 10:35:00|36143.32|36143.32|36084.29|36084.29|36143.32|36143.32|36078.42|36078.42|0
1622198400000|2021-05-28 10:40:00|36096.29|36096.29|36098.7|36098.7|36098.7|36098.7|36084.29|36084.29|0
1622198700000|2021-05-28 10:45:00|36103.52|36103.52|36125.15|36125.15|36125.15|36125.15|36103.52|36103.52|0
1622199000000|2021-05-28 10:50:00|36127.56|36127.56|36158.58|36158.58|36170.58|36170.58|36127.56|36127.56|0
1622199300000|2021-05-28 10:55:00|36170.58|36170.58|36229.26|36229.26|36253.26|36253.26|36170.58|36170.58|0
1622199600000|2021-05-28 11:00:00|36226.85|36226.85|36234.08|36234.08|36234.08|36234.08|36198.08|36198.08|0
1622199900000|2021-05-28 11:05:00|36222.08|36222.08|36222.08|36222.08|36222.08|36222.08|36205.26|36205.26|0
1622200200000|2021-05-28 11:10:00|36234.08|36234.08|36226.9|36226.9|36250.89|36250.89|36226.9|36226.9|0
1622200500000|2021-05-28 11:15:00|36250.89|36250.89|36250.89|36250.89|36250.89|36250.89|36250.89|36250.89|0
1622200800000|2021-05-28 11:20:00|36262.89|36262.89|36226.85|36226.85|36262.89|36262.89|36173.94|36173.94|0
1622201100000|2021-05-28 11:25:00|36238.85|36238.85|36244.72|36244.72|36244.72|36244.72|36238.85|36238.85|0
1622201400000|2021-05-28 11:30:00|36238.85|36238.85|36193.22|36193.22|36250.85|36250.85|36193.22|36193.22|0
1622201700000|2021-05-28 11:35:00|36205.21|36205.21|36207.62|36207.62|36207.62|36207.62|36181.22|36181.22|0
1622202000000|2021-05-28 11:40:00|36210.03|36210.03|36220.72|36220.72|36220.72|36220.72|36210.03|36210.03|0
1622202300000|2021-05-28 11:45:00|36225.54|36225.54|36215.15|36215.15|36230.36|36230.36|36212.74|36212.74|0
1622202600000|2021-05-28 11:50:00|36203.16|36203.16|36191.16|36191.16|36203.16|36203.16|36191.16|36191.16|0
1622202900000|2021-05-28 11:55:00|36203.16|36203.16|36203.16|36203.16|36227.15|36227.15|36203.16|36203.16|0
1622203200000|2021-05-28 12:00:00|36209.03|36209.03|36180.26|36180.26|36216.25|36216.25|36180.26|36180.26|0
1622203500000|2021-05-28 12:05:00|36168.26|36168.26|36134.67|36134.67|36168.26|36168.26|36134.67|36134.67|0
1622203800000|2021-05-28 12:10:00|36146.67|36146.67|36130.96|36130.96|36146.67|36146.67|36122.68|36122.68|0
1622204100000|2021-05-28 12:15:00|36142.96|36142.96|36142.96|36142.96|36142.96|36142.96|36142.96|36142.96|0
1622204400000|2021-05-28 12:20:00|36154.95|36154.95|36162.18|36162.18|36174.18|36174.18|36154.95|36154.95|0
1622204700000|2021-05-28 12:25:00|36150.18|36150.18|36152.64|36152.64|36152.64|36152.64|36138.18|36138.18|0
1622205000000|2021-05-28 12:30:00|36164.64|36164.64|36125.23|36125.23|36192.4|36192.4|36096.41|36096.41|0
1622205300000|2021-05-28 12:35:00|36137.23|36137.23|36211.67|36211.67|36211.67|36211.67|36113.23|36113.23|0
1622205600000|2021-05-28 12:40:00|36223.67|36223.67|36204.35|36204.35|36242.8|36242.8|36204.35|36204.35|0
1622205900000|2021-05-28 12:45:00|36216.35|36216.35|36193.66|36193.66|36228.35|36228.35|36181.66|36181.66|0
1622206200000|2021-05-28 12:50:00|36205.66|36205.66|36229.66|36229.66|36229.66|36229.66|36205.66|36205.66|0
1622206500000|2021-05-28 12:55:00|36217.66|36217.66|36220.11|36220.11|36220.11|36220.11|36205.66|36205.66|0
1622206800000|2021-05-28 13:00:00|36229.75|36229.75|36215.34|36215.34|36229.75|36229.75|36215.34|36215.34|0
1622207100000|2021-05-28 13:05:00|36222.57|36222.57|36191.35|36191.35|36234.57|36234.57|36191.35|36191.35|0
1622207400000|2021-05-28 13:10:00|36203.34|36203.34|36187.58|36187.58|36215.34|36215.34|36171.98|36171.98|0
1622207700000|2021-05-28 13:15:00|36175.84|36175.84|36202.24|36202.24|36202.24|36202.24|36154.25|36154.25|0
1622208000000|2021-05-28 13:20:00|36190.25|36190.25|36184.37|36184.37|36196.12|36196.12|36184.37|36184.37|0
1622208300000|2021-05-28 13:25:00|36172.38|36172.38|36203.69|36203.69|36251.69|36251.69|36170.06|36170.06|0
1622208600000|2021-05-28 13:30:00|36191.7|36191.7|36199.23|36199.23|36199.23|36199.23|36157.31|36157.31|0
1622208900000|2021-05-28 13:35:00|36196.82|36196.82|36111.58|36111.58|36196.82|36196.82|36109.18|36109.18|0
1622209200000|2021-05-28 13:40:00|36123.58|36123.58|36138.04|36138.04|36142.86|36142.86|36123.58|36123.58|0
1622209500000|2021-05-28 13:45:00|36152.49|36152.49|36179.95|36179.95|36212.18|36212.18|36140.45|36140.45|0
1622209800000|2021-05-28 13:50:00|36167.95|36167.95|36167.7|36167.7|36215.44|36215.44|36167.7|36167.7|0
1622210100000|2021-05-28 13:55:00|36179.44|36179.44|36170.62|36170.62|36198.67|36198.67|36151.44|36151.44|0
1622210400000|2021-05-28 14:00:00|36182.62|36182.62|36180.25|36180.25|36199.43|36199.43|36161.03|36161.03|0
1622210700000|2021-05-28 14:05:00|36168.26|36168.26|36151.23|36151.23|36190.69|36190.69|36115.24|36115.24|0
1622211000000|2021-05-28 14:10:00|36158.46|36158.46|36139.28|36139.28|36182.55|36182.55|36127.28|36127.28|0
1622211300000|2021-05-28 14:15:00|36133.41|36133.41|36169.45|36169.45|36169.45|36169.45|36121.41|36121.41|0
1622211600000|2021-05-28 14:20:00|36157.45|36157.45|36186.17|36186.17|36192.05|36192.05|36156.05|36156.05|0
1622211900000|2021-05-28 14:25:00|36174.18|36174.18|36181.45|36181.45|36183.86|36183.86|36162.18|36162.18|0
1622212200000|2021-05-28 14:30:00|36193.45|36193.45|36216.14|36216.14|36230.54|36230.54|36193.45|36193.45|0
1622212500000|2021-05-28 14:35:00|36211.32|36211.32|36237.72|36237.72|36240.13|36240.13|36208.91|36208.91|0
1622212800000|2021-05-28 14:40:00|36243.6|36243.6|36306|36306|36313.18|36313.18|36243.6|36243.6|0
1622213100000|2021-05-28 14:45:00|36294|36294|36250.78|36250.78|36294|36294|36250.78|36250.78|0
1622213400000|2021-05-28 14:50:00|36255.59|36255.59|36246.01|36246.01|36267.59|36267.59|36214.78|36214.78|0
1622213700000|2021-05-28 14:55:00|36241.19|36241.19|36234.01|36234.01|36246.01|36246.01|36229.19|36229.19|0
1622214000000|2021-05-28 15:00:00|36228.14|36228.14|36198.01|36198.01|36246.01|36246.01|36174.01|36174.01|0
1622214300000|2021-05-28 15:05:00|36193.19|36193.19|36225.73|36225.73|36234.01|36234.01|36184.91|36184.91|0
1622214600000|2021-05-28 15:10:00|36219.85|36219.85|36163.83|36163.83|36252.39|36252.39|36132.4|36132.4|0
1622214900000|2021-05-28 15:15:00|36168.65|36168.65|36180.4|36180.4|36204.39|36204.39|36151.84|36151.84|0
1622215200000|2021-05-28 15:20:00|36177.99|36177.99|36180.4|36180.4|36192.39|36192.39|36165.99|36165.99|0
1622215500000|2021-05-28 15:25:00|36174.52|36174.52|36187.67|36187.67|36218.9|36218.9|36144.7|36144.7|0
1622531700000|2021-06-01 07:15:00|36525.04|36525.04|36553.86|36553.86|36597.03|36597.03|36525.04|36525.04|0
1622532000000|2021-06-01 07:20:00|36541.86|36541.86|36355.5|36355.5|36559.52|36559.52|36355.5|36355.5|0
1622532300000|2021-06-01 07:25:00|36331.5|36331.5|36325.72|36325.72|36355.59|36355.59|36289.63|36289.63|0
1622532600000|2021-06-01 07:30:00|36349.71|36349.71|36301.46|36301.46|36355.59|36355.59|36229.53|36229.53|0
1622532900000|2021-06-01 07:35:00|36325.46|36325.46|36361.41|36361.41|36361.41|36361.41|36325.41|36325.41|0
1622533200000|2021-06-01 07:40:00|36379.48|36379.48|36415.57|36415.57|36427.57|36427.57|36361.46|36361.46|0
1622533500000|2021-06-01 07:45:00|36421.44|36421.44|36415.46|36415.46|36427.46|36427.46|36391.47|36391.47|0
1622533800000|2021-06-01 07:50:00|36451.46|36451.46|36348.89|36348.89|36451.46|36451.46|36325.15|36325.15|0
1622534100000|2021-06-01 07:55:00|36330.82|36330.82|36325.01|36325.01|36330.82|36330.82|36282.69|36282.69|0
1622534400000|2021-06-01 08:00:00|36337.01|36337.01|36384.95|36384.95|36384.95|36384.95|36324.96|36324.96|0
1622534700000|2021-06-01 08:05:00|36408.95|36408.95|36385|36385|36432.99|36432.99|36385|36385|0
1622535000000|2021-06-01 08:10:00|36361|36361|36270.94|36270.94|36361|36361|36228.88|36228.88|0
1622535300000|2021-06-01 08:15:00|36282.94|36282.94|36270.69|36270.69|36282.94|36282.94|36234.95|36234.95|0
1622535600000|2021-06-01 08:20:00|36264.67|36264.67|36312.92|36312.92|36312.92|36312.92|36247.05|36247.05|0
1622535900000|2021-06-01 08:25:00|36318.79|36318.79|36276.92|36276.92|36330.79|36330.79|36264.92|36264.92|0
1622536200000|2021-06-01 08:30:00|36282.94|36282.94|36295.35|36295.35|36300.96|36300.96|36282.94|36282.94|0
1622536500000|2021-06-01 08:35:00|36289.32|36289.32|36271.5|36271.5|36301.37|36301.37|36271.5|36271.5|0
1622536800000|2021-06-01 08:40:00|36277.37|36277.37|36277.37|36277.37|36289.37|36289.37|36277.37|36277.37|0
1622537100000|2021-06-01 08:45:00|36265.37|36265.37|36253.38|36253.38|36277.37|36277.37|36253.38|36253.38|0
1622537400000|2021-06-01 08:50:00|36259.25|36259.25|36217.44|36217.44|36259.25|36259.25|36217.44|36217.44|0
1622537700000|2021-06-01 08:55:00|36193.44|36193.44|36181.44|36181.44|36223.31|36223.31|36181.44|36181.44|0
1622538000000|2021-06-01 09:00:00|36193.44|36193.44|36277.43|36277.43|36277.43|36277.43|36193.44|36193.44|0
1622538300000|2021-06-01 09:05:00|36349.42|36349.42|36319.45|36319.45|36349.42|36349.42|36313.42|36313.42|0
1622538600000|2021-06-01 09:10:00|36313.58|36313.58|36259.05|36259.05|36313.58|36313.58|36259.05|36259.05|0
1622538900000|2021-06-01 09:15:00|36265.07|36265.07|36264.92|36264.92|36270.94|36270.94|36264.92|36264.92|0
1622539200000|2021-06-01 09:20:00|36276.92|36276.92|36312.92|36312.92|36312.92|36312.92|36264.92|36264.92|0
1622539500000|2021-06-01 09:25:00|36288.92|36288.92|36307.04|36307.04|36307.04|36307.04|36276.92|36276.92|0
1622539800000|2021-06-01 09:30:00|36331.04|36331.04|36324.91|36324.91|36331.04|36331.04|36300.92|36300.92|0
1622540100000|2021-06-01 09:35:00|36300.92|36300.92|36306.53|36306.53|36324.66|36324.66|36294.54|36294.54|0
1622540400000|2021-06-01 09:40:00|36318.53|36318.53|36342.27|36342.27|36342.27|36342.27|36294.54|36294.54|0
1622540700000|2021-06-01 09:45:00|36318.28|36318.28|36264.05|36264.05|36318.28|36318.28|36264.05|36264.05|0
1622541000000|2021-06-01 09:50:00|36276.05|36276.05|36240.31|36240.31|36276.05|36276.05|36228.31|36228.31|0
1622541300000|2021-06-01 09:55:00|36246.18|36246.18|36240.82|36240.82|36246.18|36246.18|36204.57|36204.57|0
1622541600000|2021-06-01 10:00:00|36234.8|36234.8|36258.89|36258.89|36258.89|36258.89|36234.8|36234.8|0
1622541900000|2021-06-01 10:05:00|36270.63|36270.63|36270.23|36270.23|36288.25|36288.25|36270.23|36270.23|0
1622542500000|2021-06-01 10:15:00|36258.23|36258.23|36228.26|36228.26|36258.23|36258.23|36222.23|36222.23|0
1622542800000|2021-06-01 10:20:00|36222.23|36222.23|36162.5|36162.5|36222.23|36222.23|36162.5|36162.5|0
1622543100000|2021-06-01 10:25:00|36174.49|36174.49|36168.52|36168.52|36180.52|36180.52|36168.52|36168.52|0
1622543400000|2021-06-01 10:30:00|36156.52|36156.52|36138.5|36138.5|36156.52|36156.52|36120.53|36120.53|0
1622543700000|2021-06-01 10:35:00|36126.5|36126.5|36150.4|36150.4|36150.4|36150.4|36102.41|36102.41|0
1622544000000|2021-06-01 10:40:00|36162.4|36162.4|36168.38|36168.38|36180.42|36180.42|36156.38|36156.38|0
1622544300000|2021-06-01 10:45:00|36156.38|36156.38|36132.38|36132.38|36156.38|36156.38|36120.38|36120.38|0
1622544600000|2021-06-01 10:50:00|36144.38|36144.38|36168.38|36168.38|36168.38|36168.38|36144.38|36144.38|0
1622544900000|2021-06-01 10:55:00|36180.38|36180.38|36204.63|36204.63|36204.63|36204.63|36174.5|36174.5|0
1622545200000|2021-06-01 11:00:00|36216.63|36216.63|36184.35|36184.35|36234.65|36234.65|36181.94|36181.94|0
1622545500000|2021-06-01 11:05:00|36186.76|36186.76|36198.5|36198.5|36198.5|36198.5|36174.76|36174.76|0
1622545800000|2021-06-01 11:10:00|36210.5|36210.5|36210.5|36210.5|36210.5|36210.5|36210.5|36210.5|0
1622546100000|2021-06-01 11:15:00|36222.5|36222.5|36234.5|36234.5|36234.5|36234.5|36222.5|36222.5|0
1622546400000|2021-06-01 11:20:00|36210.5|36210.5|36210.5|36210.5|36210.5|36210.5|36210.5|36210.5|0
1622546700000|2021-06-01 11:25:00|36198.5|36198.5|36192.63|36192.63|36198.5|36198.5|36192.63|36192.63|0
1622547000000|2021-06-01 11:30:00|36186.76|36186.76|36282.74|36282.74|36294.74|36294.74|36180.89|36180.89|0
1622547300000|2021-06-01 11:35:00|36306.74|36306.74|36313.92|36313.92|36325.66|36325.66|36306.74|36306.74|0
1622547600000|2021-06-01 11:40:00|36325.92|36325.92|36372.35|36372.35|36372.35|36372.35|36325.92|36325.92|0
1622547900000|2021-06-01 11:45:00|36369.94|36369.94|36330.38|36330.38|36372.35|36372.35|36330.38|36330.38|0
1622548200000|2021-06-01 11:50:00|36342.38|36342.38|36330.38|36330.38|36354.38|36354.38|36318.64|36318.64|0
1622548500000|2021-06-01 11:55:00|36327.37|36327.37|36306.38|36306.38|36330.38|36330.38|36306.38|36306.38|0
1622548800000|2021-06-01 12:00:00|36294.38|36294.38|36324.25|36324.25|36336.25|36336.25|36294.38|36294.38|0
1622549100000|2021-06-01 12:05:00|36300.26|36300.26|36312.25|36312.25|36312.25|36312.25|36294.38|36294.38|0
1622549400000|2021-06-01 12:10:00|36318.28|36318.28|36312.41|36312.41|36318.28|36318.28|36312.41|36312.41|0
1622549700000|2021-06-01 12:15:00|36336.4|36336.4|36336.4|36336.4|36336.4|36336.4|36336.4|36336.4|0
1622550000000|2021-06-01 12:20:00|36324.4|36324.4|36324.4|36324.4|36324.4|36324.4|36324.4|36324.4|0
1622550300000|2021-06-01 12:25:00|36300.41|36300.41|36264.41|36264.41|36300.41|36300.41|36240.41|36240.41|0
1622550600000|2021-06-01 12:30:00|36252.41|36252.41|36216.42|36216.42|36252.41|36252.41|36216.42|36216.42|0
1622550900000|2021-06-01 12:35:00|36204.42|36204.42|36156.43|36156.43|36204.42|36204.42|36156.43|36156.43|0
1622551200000|2021-06-01 12:40:00|36168.42|36168.42|36180.42|36180.42|36180.42|36180.42|36168.42|36168.42|0
1622551500000|2021-06-01 12:45:00|36186.29|36186.29|36186.29|36186.29|36222.29|36222.29|36186.29|36186.29|0
1622551800000|2021-06-01 12:50:00|36198.29|36198.29|36186.25|36186.25|36198.29|36198.29|36174.25|36174.25|0
1622552100000|2021-06-01 12:55:00|36174.25|36174.25|36174.25|36174.25|36174.25|36174.25|36174.25|36174.25|0
1622552400000|2021-06-01 13:00:00|36198.25|36198.25|36210.24|36210.24|36216.27|36216.27|36171.84|36171.84|0
1622552700000|2021-06-01 13:05:00|36207.83|36207.83|36169.43|36169.43|36207.83|36207.83|36169.43|36169.43|0
1622553000000|2021-06-01 13:10:00|36157.43|36157.43|36145.43|36145.43|36157.43|36157.43|36145.43|36145.43|0
1622553300000|2021-06-01 13:15:00|36133.44|36133.44|36135.84|36135.84|36150.25|36150.25|36133.44|36133.44|0
1622553600000|2021-06-01 13:20:00|36123.85|36123.85|36135.84|36135.84|36135.84|36135.84|36123.85|36123.85|0
1622553900000|2021-06-01 13:25:00|36147.84|36147.84|36159.84|36159.84|36159.84|36159.84|36147.84|36147.84|0
1622554200000|2021-06-01 13:30:00|36147.84|36147.84|36087.85|36087.85|36147.84|36147.84|36087.85|36087.85|0
1622554500000|2021-06-01 13:35:00|36075.85|36075.85|36093.98|36093.98|36093.98|36093.98|36057.98|36057.98|0
1622554800000|2021-06-01 13:40:00|36082.23|36082.23|36040.37|36040.37|36100.36|36100.36|36040.37|36040.37|0
1622555100000|2021-06-01 13:45:00|36028.37|36028.37|36034.5|36034.5|36058.49|36058.49|36028.37|36028.37|0
1622555400000|2021-06-01 13:50:00|36022.5|36022.5|36064.36|36064.36|36064.36|36064.36|36022.5|36022.5|0
1622555700000|2021-06-01 13:55:00|36052.37|36052.37|36064.36|36064.36|36064.36|36064.36|36052.37|36052.37|0
1622556000000|2021-06-01 14:00:00|36052.62|36052.62|36040.62|36040.62|36052.62|36052.62|36040.62|36040.62|0
1622556300000|2021-06-01 14:05:00|36028.62|36028.62|36036.8|36036.8|36036.8|36036.8|36011.81|36011.81|0
1622556600000|2021-06-01 14:10:00|36028.37|36028.37|36040.37|36040.37|36052.37|36052.37|36028.37|36028.37|0
1622556900000|2021-06-01 14:15:00|36028.37|36028.37|36040.37|36040.37|36040.37|36040.37|36016.37|36016.37|0
1622557200000|2021-06-01 14:20:00|36034.5|36034.5|36028.62|36028.62|36040.37|36040.37|36016.63|36016.63|0
1622557500000|2021-06-01 14:25:00|36046.24|36046.24|36094.49|36094.49|36094.49|36094.49|36034.5|36034.5|0
1622557800000|2021-06-01 14:30:00|36112.1|36112.1|36150.4|36150.4|36174.4|36174.4|36100.36|36100.36|0
1622558100000|2021-06-01 14:35:00|36144.38|36144.38|36084.39|36084.39|36156.38|36156.38|36084.39|36084.39|0
1622558400000|2021-06-01 14:40:00|36096.39|36096.39|36174.4|36174.4|36174.4|36174.4|36096.39|36096.39|0
1622558700000|2021-06-01 14:45:00|36150.4|36150.4|36132.28|36132.28|36168.27|36168.27|36132.28|36132.28|0
1622559000000|2021-06-01 14:50:00|36144.28|36144.28|36162.3|36162.3|36168.27|36168.27|36144.28|36144.28|0
1622559300000|2021-06-01 14:55:00|36150.3|36150.3|36168.27|36168.27|36174.3|36174.3|36150.3|36150.3|0
1622559600000|2021-06-01 15:00:00|36174.3|36174.3|36186.29|36186.29|36186.29|36186.29|36162.4|36162.4|0
1622559900000|2021-06-01 15:05:00|36174.3|36174.3|36156.17|36156.17|36180.32|36180.32|36150.3|36150.3|0
1622560200000|2021-06-01 15:10:00|36150.15|36150.15|36126.26|36126.26|36156.27|36156.27|36126.26|36126.26|0
1622560500000|2021-06-01 15:15:00|36132.13|36132.13|36102.26|36102.26|36144.13|36144.13|36102.26|36102.26|0
1622560800000|2021-06-01 15:20:00|36090.26|36090.26|36054.52|36054.52|36102.31|36102.31|36036.39|36036.39|0
1622561100000|2021-06-01 15:25:00|36060.39|36060.39|36030.27|36030.27|36078.31|36078.31|36024.55|36024.55|0
1622618100000|2021-06-02 07:15:00|36913.02|36913.02|36877.07|36877.07|36913.02|36913.02|36805.03|36805.03|0
1622618400000|2021-06-02 07:20:00|36829.07|36829.07|36811.05|36811.05|36877.07|36877.07|36787.06|36787.06|0
1622618700000|2021-06-02 07:25:00|36847.05|36847.05|36787.01|36787.01|36847.05|36847.05|36775.01|36775.01|0
1622619000000|2021-06-02 07:30:00|36799.05|36799.05|36787.01|36787.01|36799.05|36799.05|36739.02|36739.02|0
1622619300000|2021-06-02 07:35:00|36775.01|36775.01|36768.89|36768.89|36798.96|36798.96|36756.85|36756.85|0
1622619600000|2021-06-02 07:40:00|36792.89|36792.89|36726.83|36726.83|36816.84|36816.84|36726.83|36726.83|0
1622619900000|2021-06-02 07:45:00|36714.83|36714.83|36738.83|36738.83|36750.82|36750.82|36678.83|36678.83|0
1622620200000|2021-06-02 07:50:00|36762.82|36762.82|36810.31|36810.31|36822.86|36822.86|36750.82|36750.82|0
1622620500000|2021-06-02 07:55:00|36804.28|36804.28|36684.3|36684.3|36816.28|36816.28|36684.3|36684.3|0
1622620800000|2021-06-02 08:00:00|36678.28|36678.28|36726.32|36726.32|36726.32|36726.32|36666.28|36666.28|0
1622621100000|2021-06-02 08:05:00|36738.32|36738.32|36774.31|36774.31|36822.3|36822.3|36726.32|36726.32|0
1622621400000|2021-06-02 08:10:00|36798.31|36798.31|36810.31|36810.31|36810.31|36810.31|36762.31|36762.31|0
1622621700000|2021-06-02 08:15:00|36822.3|36822.3|36798.31|36798.31|36834.3|36834.3|36798.31|36798.31|0
1622622000000|2021-06-02 08:20:00|36786.31|36786.31|36774.31|36774.31|36786.31|36786.31|36762.31|36762.31|0
1622622300000|2021-06-02 08:25:00|36786.31|36786.31|36756.44|36756.44|36786.31|36786.31|36744.44|36744.44|0
1622622600000|2021-06-02 08:30:00|36780.44|36780.44|36810.46|36810.46|36810.46|36810.46|36768.44|36768.44|0
1622622900000|2021-06-02 08:35:00|36798.46|36798.46|36792.69|36792.69|36798.71|36798.71|36774.72|36774.72|0
1622623200000|2021-06-02 08:40:00|36780.69|36780.69|36900.68|36900.68|36900.68|36900.68|36768.69|36768.69|0
1622623500000|2021-06-02 08:45:00|36894.65|36894.65|36942.6|36942.6|36972.62|36972.62|36894.65|36894.65|0
1622623800000|2021-06-02 08:50:00|36936.73|36936.73|36930.8|36930.8|36978.79|36978.79|36930.8|36930.8|0
1622624100000|2021-06-02 08:55:00|36918.8|36918.8|36954.75|36954.75|36954.75|36954.75|36906.76|36906.76|0
1622624400000|2021-06-02 09:00:00|36966.75|36966.75|37002.74|37002.74|37002.74|37002.74|36966.75|36966.75|0
1622624700000|2021-06-02 09:05:00|36990.75|36990.75|36990.49|36990.49|37002.49|37002.49|36990.49|36990.49|0
1622625000000|2021-06-02 09:10:00|36966.49|36966.49|36870.25|36870.25|36978.24|36978.24|36870.25|36870.25|0
1622625300000|2021-06-02 09:15:00|36858.25|36858.25|36774.22|36774.22|36858.25|36858.25|36738.22|36738.22|0
1622625600000|2021-06-02 09:20:00|36762.22|36762.22|36738.22|36738.22|36762.22|36762.22|36738.22|36738.22|0
1622625900000|2021-06-02 09:25:00|36750.22|36750.22|36756.24|36756.24|36756.24|36756.24|36750.22|36750.22|0
1622626200000|2021-06-02 09:30:00|36768.24|36768.24|36792.29|36792.29|36792.29|36792.29|36732.25|36732.25|0
1622626500000|2021-06-02 09:35:00|36780.29|36780.29|36804.28|36804.28|36816.28|36816.28|36780.29|36780.29|0
1622626800000|2021-06-02 09:40:00|36828.28|36828.28|36852.28|36852.28|36924.27|36924.27|36828.28|36828.28|0
1622627100000|2021-06-02 09:45:00|36840.28|36840.28|36906.4|36906.4|36906.4|36906.4|36822.41|36822.41|0
1622627400000|2021-06-02 09:50:00|36918.4|36918.4|36990.13|36990.13|37014.13|37014.13|36918.4|36918.4|0
1622627700000|2021-06-02 09:55:00|36966.13|36966.13|36930.14|36930.14|36978.13|36978.13|36894.14|36894.14|0
1622628000000|2021-06-02 10:00:00|36918.4|36918.4|36882.4|36882.4|36918.4|36918.4|36870.4|36870.4|0
1622628300000|2021-06-02 10:05:00|36894.4|36894.4|36918.4|36918.4|36918.4|36918.4|36882.4|36882.4|0
1622628600000|2021-06-02 10:10:00|36930.39|36930.39|36984.26|36984.26|36984.26|36984.26|36930.39|36930.39|0
1622628900000|2021-06-02 10:15:00|36972.26|36972.26|36834.46|36834.46|36972.26|36972.26|36834.46|36834.46|0
1622629200000|2021-06-02 10:20:00|36822.47|36822.47|36810.51|36810.51|36834.51|36834.51|36786.47|36786.47|0
1622629500000|2021-06-02 10:25:00|36846.51|36846.51|36881.48|36881.48|36881.48|36881.48|36834.26|36834.26|0
1622629800000|2021-06-02 10:30:00|36887.36|36887.36|36892.82|36892.82|36893.23|36893.23|36851.21|36851.21|0
1622630100000|2021-06-02 10:35:00|36904.82|36904.82|36982.43|36982.43|36994.43|36994.43|36904.82|36904.82|0
1622630400000|2021-06-02 10:40:00|36994.43|36994.43|37018.32|37018.32|37030.32|37030.32|36988.4|36988.4|0
1622630700000|2021-06-02 10:45:00|37006.27|37006.27|37023.79|37023.79|37023.79|37023.79|36982.28|36982.28|0
1622631000000|2021-06-02 10:50:00|37029.81|37029.81|37000.19|37000.19|37053.8|37053.8|37000.19|37000.19|0
1622631300000|2021-06-02 10:55:00|37012.19|37012.19|37012.19|37012.19|37012.19|37012.19|36988.2|36988.2|0
1622631600000|2021-06-02 11:00:00|37018.06|37018.06|37006.07|37006.07|37018.06|37018.06|37006.07|37006.07|0
1622631900000|2021-06-02 11:05:00|37030.06|37030.06|37065.55|37065.55|37065.55|37065.55|37030.06|37030.06|0
1622632200000|2021-06-02 11:10:00|37071.42|37071.42|37095.42|37095.42|37119.41|37119.41|37071.42|37071.42|0
1622632500000|2021-06-02 11:15:00|37119.41|37119.41|37197.02|37197.02|37209.27|37209.27|37119.41|37119.41|0
1622632800000|2021-06-02 11:20:00|37191.15|37191.15|37203.15|37203.15|37227.14|37227.14|37179.15|37179.15|0
1622633400000|2021-06-02 11:30:00|37179.15|37179.15|37167.15|37167.15|37179.15|37179.15|37107.16|37107.16|0
1622633700000|2021-06-02 11:35:00|37178.9|37178.9|37166.9|37166.9|37196.77|37196.77|37160.77|37160.77|0
1622634000000|2021-06-02 11:40:00|37178.9|37178.9|37149.79|37149.79|37197.53|37197.53|37149.79|37149.79|0
1622634300000|2021-06-02 11:45:00|37138.05|37138.05|37120.43|37120.43|37138.05|37138.05|37108.43|37108.43|0
1622634600000|2021-06-02 11:50:00|37132.43|37132.43|37132.43|37132.43|37132.43|37132.43|37120.43|37120.43|0
1622634900000|2021-06-02 11:55:00|37120.43|37120.43|37120.43|37120.43|37120.43|37120.43|37120.43|37120.43|0
1622635200000|2021-06-02 12:00:00|37156.43|37156.43|37186.4|37186.4|37198.45|37198.45|37156.43|37156.43|0
1622635500000|2021-06-02 12:05:00|37162.4|37162.4|37179.76|37179.76|37179.76|37179.76|37150.41|37150.41|0
1622635800000|2021-06-02 12:10:00|37185.64|37185.64|37191.51|37191.51|37221.38|37221.38|37185.64|37185.64|0
1622636100000|2021-06-02 12:15:00|37203.51|37203.51|37167.51|37167.51|37215.5|37215.5|37167.51|37167.51|0
1622636400000|2021-06-02 12:20:00|37179.51|37179.51|37227.25|37227.25|37227.25|37227.25|37179.51|37179.51|0
1622636700000|2021-06-02 12:25:00|37239.25|37239.25|37191.25|37191.25|37245.12|37245.12|37191.25|37191.25|0
1622637000000|2021-06-02 12:30:00|37185.38|37185.38|37173.38|37173.38|37185.38|37185.38|37173.38|37173.38|0
1622637300000|2021-06-02 12:35:00|37197.38|37197.38|37197.63|37197.63|37221.38|37221.38|37185.64|37185.64|0
1622637600000|2021-06-02 12:40:00|37209.63|37209.63|37233.63|37233.63|37233.63|37233.63|37197.63|37197.63|0
1622637900000|2021-06-02 12:45:00|37239.5|37239.5|37292.86|37292.86|37304.6|37304.6|37239.5|37239.5|0
1622638200000|2021-06-02 12:50:00|37304.86|37304.86|37287.24|37287.24|37304.86|37304.86|37287.24|37287.24|0
1622638500000|2021-06-02 12:55:00|37299.24|37299.24|37323.24|37323.24|37323.24|37323.24|37299.24|37299.24|0
1622638800000|2021-06-02 13:00:00|37334.98|37334.98|37382.97|37382.97|37394.97|37394.97|37334.98|37334.98|0
1622639100000|2021-06-02 13:05:00|37377.1|37377.1|37370.97|37370.97|37400.84|37400.84|37353.1|37353.1|0
1622639400000|2021-06-02 13:10:00|37382.97|37382.97|37238.99|37238.99|37382.97|37382.97|37238.99|37238.99|0
1622639700000|2021-06-02 13:15:00|37250.99|37250.99|37287.24|37287.24|37298.98|37298.98|37250.99|37250.99|0
1622640000000|2021-06-02 13:20:00|37311.24|37311.24|37275.24|37275.24|37311.24|37311.24|37251.24|37251.24|0
1622640300000|2021-06-02 13:25:00|37281.26|37281.26|37263.2|37263.2|37293.26|37293.26|37239.2|37239.2|0
1622640600000|2021-06-02 13:30:00|37251.2|37251.2|37239.2|37239.2|37275.19|37275.19|37239.2|37239.2|0
1622640900000|2021-06-02 13:35:00|37251.2|37251.2|37245.58|37245.58|37263.2|37263.2|37209.59|37209.59|0
1622641200000|2021-06-02 13:40:00|37257.58|37257.58|37251.56|37251.56|37257.58|37257.58|37215.56|37215.56|0
1622641500000|2021-06-02 13:45:00|37263.55|37263.55|37149.44|37149.44|37263.55|37263.55|37131.57|37131.57|0
1622641800000|2021-06-02 13:50:00|37155.47|37155.47|37053.46|37053.46|37155.47|37155.47|37053.46|37053.46|0
1622642100000|2021-06-02 13:55:00|37041.46|37041.46|37065.45|37065.45|37077.45|37077.45|37041.46|37041.46|0
1622642400000|2021-06-02 14:00:00|37077.45|37077.45|37173.44|37173.44|37173.44|37173.44|37077.45|37077.45|0
1622642700000|2021-06-02 14:05:00|37185.44|37185.44|37233.43|37233.43|37233.43|37233.43|37185.44|37185.44|0
1622643000000|2021-06-02 14:10:00|37245.43|37245.43|37149.44|37149.44|37269.43|37269.43|37101.45|37101.45|0
1622643300000|2021-06-02 14:15:00|37161.44|37161.44|37161.44|37161.44|37185.44|37185.44|37089.45|37089.45|0
1622643600000|2021-06-02 14:20:00|37149.44|37149.44|37173.44|37173.44|37197.44|37197.44|37149.44|37149.44|0
1622643900000|2021-06-02 14:25:00|37161.44|37161.44|37113.45|37113.45|37161.44|37161.44|37113.45|37113.45|0
1622644200000|2021-06-02 14:30:00|37125.45|37125.45|37125.96|37125.96|37173.44|37173.44|37113.96|37113.96|0
1622644500000|2021-06-02 14:35:00|37113.96|37113.96|37107.98|37107.98|37131.98|37131.98|37071.99|37071.99|0
1622644800000|2021-06-02 14:40:00|37101.96|37101.96|37096.09|37096.09|37156.08|37156.08|37096.09|37096.09|0
1622645100000|2021-06-02 14:45:00|37108.09|37108.09|37072.09|37072.09|37108.09|37108.09|37072.09|37072.09|0
1622645400000|2021-06-02 14:50:00|37078.11|37078.11|37168.12|37168.12|37168.12|37168.12|37078.11|37078.11|0
1622645700000|2021-06-02 14:55:00|37156.13|37156.13|37144.08|37144.08|37168.12|37168.12|37096.09|37096.09|0
1622646000000|2021-06-02 15:00:00|37156.08|37156.08|37156.08|37156.08|37180.08|37180.08|37144.08|37144.08|0
1622646300000|2021-06-02 15:05:00|37168.08|37168.08|37102.47|37102.47|37168.08|37168.08|37102.47|37102.47|0
1622646600000|2021-06-02 15:10:00|37114.47|37114.47|37102.36|37102.36|37132.38|37132.38|37102.36|37102.36|0
1622646900000|2021-06-02 15:15:00|37108.39|37108.39|37060.35|37060.35|37108.39|37108.39|37060.35|37060.35|0
1622647200000|2021-06-02 15:20:00|37066.22|37066.22|37024.25|37024.25|37072.24|37072.24|37024.25|37024.25|0
1622647500000|2021-06-02 15:25:00|37030.12|37030.12|37018.53|37018.53|37030.12|37030.12|36958.23|36958.23|0
1622704500000|2021-06-03 07:15:00|37180.32|37180.32|37288.1|37288.1|37288.1|37288.1|37180.32|37180.32|0
1622704800000|2021-06-03 07:20:00|37264.1|37264.1|37222.18|37222.18|37264.1|37264.1|37204.11|37204.11|0
1622705100000|2021-06-03 07:25:00|37216.16|37216.16|37228.15|37228.15|37228.15|37228.15|37210.13|37210.13|0
1622705400000|2021-06-03 07:30:00|37192.16|37192.16|37186.23|37186.23|37210.23|37210.23|37162.23|37162.23|0
1622705700000|2021-06-03 07:35:00|37198.23|37198.23|37198.18|37198.18|37198.23|37198.23|37162.19|37162.19|0
1622706000000|2021-06-03 07:40:00|37210.23|37210.23|37222.23|37222.23|37222.23|37222.23|37198.23|37198.23|0
1622706300000|2021-06-03 07:45:00|37210.23|37210.23|37198.48|37198.48|37222.23|37222.23|37198.48|37198.48|0
1622706600000|2021-06-03 07:50:00|37210.48|37210.48|37270.48|37270.48|37306.47|37306.47|37210.48|37210.48|0
1622706900000|2021-06-03 07:55:00|37282.47|37282.47|37300.34|37300.34|37312.34|37312.34|37276.35|37276.35|0
1622707200000|2021-06-03 08:00:00|37312.34|37312.34|37300.34|37300.34|37324.34|37324.34|37288.35|37288.35|0
1622707500000|2021-06-03 08:05:00|37276.35|37276.35|37312.34|37312.34|37312.34|37312.34|37276.35|37276.35|0
1622707800000|2021-06-03 08:10:00|37324.34|37324.34|37288.35|37288.35|37336.34|37336.34|37288.35|37288.35|0
1622708100000|2021-06-03 08:15:00|37300.34|37300.34|37312.34|37312.34|37312.34|37312.34|37288.35|37288.35|0
1622708400000|2021-06-03 08:20:00|37300.34|37300.34|37312.34|37312.34|37312.34|37312.34|37288.35|37288.35|0
1622708700000|2021-06-03 08:25:00|37306.47|37306.47|37282.47|37282.47|37306.47|37306.47|37282.47|37282.47|0
1622709000000|2021-06-03 08:30:00|37258.48|37258.48|37240.36|37240.36|37276.6|37276.6|37228.61|37228.61|0
1622709300000|2021-06-03 08:35:00|37228.36|37228.36|37252.36|37252.36|37252.36|37252.36|37228.36|37228.36|0
1622709600000|2021-06-03 08:40:00|37246.49|37246.49|37255.22|37255.22|37255.22|37255.22|37243.48|37243.48|0
1622709900000|2021-06-03 08:45:00|37243.22|37243.22|37243.22|37243.22|37243.22|37243.22|37219.22|37219.22|0
1622710200000|2021-06-03 08:50:00|37231.22|37231.22|37171.23|37171.23|37231.22|37231.22|37171.23|37171.23|0
1622710500000|2021-06-03 08:55:00|37183.23|37183.23|37198.24|37198.24|37207.23|37207.23|37183.23|37183.23|0
1622710800000|2021-06-03 09:00:00|37210.24|37210.24|37222.24|37222.24|37222.24|37222.24|37186.24|37186.24|0
1622711100000|2021-06-03 09:05:00|37198.24|37198.24|37210.24|37210.24|37210.24|37210.24|37198.24|37198.24|0
1622711400000|2021-06-03 09:10:00|37222.24|37222.24|37264.36|37264.36|37264.36|37264.36|37210.24|37210.24|0
1622711700000|2021-06-03 09:15:00|37270.23|37270.23|37222.24|37222.24|37282.23|37282.23|37222.24|37222.24|0
1622712000000|2021-06-03 09:20:00|37234.23|37234.23|37222.49|37222.49|37234.23|37234.23|37222.49|37222.49|0
1622712300000|2021-06-03 09:25:00|37210.49|37210.49|37210.49|37210.49|37222.49|37222.49|37210.49|37210.49|0
1622712600000|2021-06-03 09:30:00|37234.49|37234.49|37234.49|37234.49|37246.49|37246.49|37234.49|37234.49|0
1622712900000|2021-06-03 09:35:00|37246.49|37246.49|37222.49|37222.49|37246.49|37246.49|37222.49|37222.49|0
1622713200000|2021-06-03 09:40:00|37234.49|37234.49|37258.23|37258.23|37258.23|37258.23|37234.49|37234.49|0
1622713500000|2021-06-03 09:45:00|37252.21|37252.21|37252.21|37252.21|37252.21|37252.21|37252.21|37252.21|0
1622713800000|2021-06-03 09:50:00|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|0
1622714100000|2021-06-03 09:55:00|37204.21|37204.21|37138.25|37138.25|37204.21|37204.21|37138.25|37138.25|0
1622714400000|2021-06-03 10:00:00|37126.25|37126.25|37079.02|37079.02|37126.25|37126.25|37043.02|37043.02|0
1622714700000|2021-06-03 10:05:00|37067.02|37067.02|37091.02|37091.02|37103.02|37103.02|37019.03|37019.03|0
1622715000000|2021-06-03 10:10:00|37079.02|37079.02|37084.64|37084.64|37084.64|37084.64|37067.02|37067.02|0
1622715300000|2021-06-03 10:15:00|37096.63|37096.63|37108.63|37108.63|37108.63|37108.63|37096.63|37096.63|0
1622715600000|2021-06-03 10:20:00|37096.63|37096.63|37084.38|37084.38|37108.38|37108.38|37084.38|37084.38|0
1622715900000|2021-06-03 10:25:00|37072.38|37072.38|37084.38|37084.38|37084.38|37084.38|37048.39|37048.39|0
1622716200000|2021-06-03 10:30:00|37072.38|37072.38|37078.36|37078.36|37078.36|37078.36|37066.36|37066.36|0
1622716500000|2021-06-03 10:35:00|37066.31|37066.31|37078.21|37078.21|37102.2|37102.2|37060.34|37060.34|0
1622716800000|2021-06-03 10:40:00|37066.21|37066.21|37090.16|37090.16|37090.16|37090.16|37054.21|37054.21|0
1622717100000|2021-06-03 10:45:00|37096.18|37096.18|37108.18|37108.18|37120.18|37120.18|37096.18|37096.18|0
1622717400000|2021-06-03 10:50:00|37120.18|37120.18|37072.18|37072.18|37120.18|37120.18|37072.18|37072.18|0
1622717700000|2021-06-03 10:55:00|37084.18|37084.18|37030.57|37030.57|37084.18|37084.18|37030.57|37030.57|0
1622718000000|2021-06-03 11:00:00|37036.44|37036.44|37084.44|37084.44|37084.44|37084.44|37036.44|37036.44|0
1622718300000|2021-06-03 11:05:00|37108.43|37108.43|37102.31|37102.31|37120.43|37120.43|37096.44|37096.44|0
1622718600000|2021-06-03 11:10:00|37090.31|37090.31|37102.31|37102.31|37102.31|37102.31|37090.31|37090.31|0
1622718900000|2021-06-03 11:15:00|37066.31|37066.31|37048.19|37048.19|37078.06|37078.06|37048.19|37048.19|0
1622719200000|2021-06-03 11:20:00|37036.19|37036.19|36988.2|36988.2|37036.19|37036.19|36988.2|36988.2|0
1622719500000|2021-06-03 11:25:00|37012.19|37012.19|37000.19|37000.19|37024.19|37024.19|37000.19|37000.19|0
1622719800000|2021-06-03 11:30:00|36988.2|36988.2|36988.15|36988.15|36988.2|36988.2|36976.15|36976.15|0
1622720100000|2021-06-03 11:35:00|37000.15|37000.15|36982.17|36982.17|37006.17|37006.17|36982.17|36982.17|0
1622720400000|2021-06-03 11:40:00|36970.43|36970.43|36964.56|36964.56|36988.55|36988.55|36958.69|36958.69|0
1622720700000|2021-06-03 11:45:00|36970.58|36970.58|36958.58|36958.58|36970.58|36970.58|36958.58|36958.58|0
1622721000000|2021-06-03 11:50:00|36946.58|36946.58|36946.58|36946.58|36946.58|36946.58|36922.59|36922.59|0
1622721300000|2021-06-03 11:55:00|36958.58|36958.58|36964.45|36964.45|36970.58|36970.58|36934.59|36934.59|0
1622721600000|2021-06-03 12:00:00|36952.46|36952.46|36904.46|36904.46|36952.46|36952.46|36904.46|36904.46|0
1622721900000|2021-06-03 12:05:00|36892.46|36892.46|36862.44|36862.44|36892.46|36892.46|36862.44|36862.44|0
1622722200000|2021-06-03 12:10:00|36874.44|36874.44|36898.44|36898.44|36898.44|36898.44|36862.44|36862.44|0
1622722500000|2021-06-03 12:15:00|36910.44|36910.44|36958.43|36958.43|36958.43|36958.43|36910.44|36910.44|0
1622722800000|2021-06-03 12:20:00|36946.43|36946.43|36976.45|36976.45|36976.45|36976.45|36946.43|36946.43|0
1622723100000|2021-06-03 12:25:00|36988.45|36988.45|36994.43|36994.43|36994.43|36994.43|36970.43|36970.43|0
1622723400000|2021-06-03 12:30:00|36982.43|36982.43|37006.42|37006.42|37006.42|37006.42|36982.43|36982.43|0
1622723700000|2021-06-03 12:35:00|36994.43|36994.43|37006.42|37006.42|37006.42|37006.42|36994.43|36994.43|0
1622724000000|2021-06-03 12:40:00|37018.42|37018.42|37066.42|37066.42|37066.42|37066.42|37018.42|37018.42|0
1622724300000|2021-06-03 12:45:00|37054.67|37054.67|37000.66|37000.66|37054.67|37054.67|37000.66|37000.66|0
1622724600000|2021-06-03 12:50:00|37012.66|37012.66|37006.38|37006.38|37012.66|37012.66|36988.61|36988.61|0
1622724900000|2021-06-03 12:55:00|36994.63|36994.63|36994.38|36994.38|37006.38|37006.38|36994.38|36994.38|0
1622725200000|2021-06-03 13:00:00|37006.38|37006.38|37054.37|37054.37|37060.24|37060.24|37006.38|37006.38|0
1622725500000|2021-06-03 13:05:00|37042.37|37042.37|37048.24|37048.24|37060.24|37060.24|37036.25|37036.25|0
1622725800000|2021-06-03 13:10:00|37060.24|37060.24|37054.22|37054.22|37072.24|37072.24|37048.24|37048.24|0
1622726100000|2021-06-03 13:15:00|37066.22|37066.22|37072.24|37072.24|37072.24|37072.24|37057.23|37057.23|0
1622726400000|2021-06-03 13:20:00|37060.24|37060.24|37096.24|37096.24|37120.23|37120.23|37060.24|37060.24|0
1622726700000|2021-06-03 13:25:00|37084.24|37084.24|37096.24|37096.24|37096.24|37096.24|37084.24|37084.24|0
1622727000000|2021-06-03 13:30:00|37084.24|37084.24|37024.25|37024.25|37084.24|37084.24|37018.22|37018.22|0
1622727300000|2021-06-03 13:35:00|37012.25|37012.25|37033.94|37033.94|37048.24|37048.24|37000.25|37000.25|0
1622727600000|2021-06-03 13:40:00|37021.94|37021.94|37033.94|37033.94|37045.94|37045.94|37021.94|37021.94|0
1622727900000|2021-06-03 13:45:00|37036.35|37036.35|37006.23|37006.23|37060.95|37060.95|36994.23|36994.23|0
1622728200000|2021-06-03 13:50:00|36994.23|36994.23|37030.22|37030.22|37030.22|37030.22|36982.23|36982.23|0
1622728500000|2021-06-03 13:55:00|37018.22|37018.22|37081.23|37081.23|37081.23|37081.23|37018.22|37018.22|0
1622728800000|2021-06-03 14:00:00|37093.23|37093.23|37090.22|37090.22|37117.22|37117.22|37063.36|37063.36|0
1622729100000|2021-06-03 14:05:00|37096.09|37096.09|37099.1|37099.1|37126.11|37126.11|37072.09|37072.09|0
1622729400000|2021-06-03 14:10:00|37111.1|37111.1|37102.21|37102.21|37120.23|37120.23|37096.24|37096.24|0
1622729700000|2021-06-03 14:15:00|37114.21|37114.21|37108.24|37108.24|37120.23|37120.23|37084.24|37084.24|0
1622730000000|2021-06-03 14:20:00|37120.23|37120.23|37114.36|37114.36|37144.23|37144.23|37108.24|37108.24|0
1622730300000|2021-06-03 14:25:00|37126.36|37126.36|37150.36|37150.36|37150.36|37150.36|37126.36|37126.36|0
1622730600000|2021-06-03 14:30:00|37162.36|37162.36|37114.36|37114.36|37162.36|37162.36|37102.36|37102.36|0
1622730900000|2021-06-03 14:35:00|37126.36|37126.36|37066.62|37066.62|37138.36|37138.36|37066.62|37066.62|0
1622731200000|2021-06-03 14:40:00|37054.63|37054.63|37066.37|37066.37|37078.62|37078.62|37042.63|37042.63|0
1622731500000|2021-06-03 14:45:00|37078.37|37078.37|37084.34|37084.34|37102.21|37102.21|37078.37|37078.37|0
1622731800000|2021-06-03 14:50:00|37096.34|37096.34|37144.34|37144.34|37144.34|37144.34|37096.34|37096.34|0
1622732100000|2021-06-03 14:55:00|37132.34|37132.34|37156.33|37156.33|37156.33|37156.33|37132.34|37132.34|0
1622732400000|2021-06-03 15:00:00|37168.33|37168.33|37168.33|37168.33|37168.33|37168.33|37156.33|37156.33|0
1622732700000|2021-06-03 15:05:00|37180.33|37180.33|37222.09|37222.09|37222.09|37222.09|37180.33|37180.33|0
1622733000000|2021-06-03 15:10:00|37210.1|37210.1|37210.35|37210.35|37222.09|37222.09|37198.35|37198.35|0
1622733300000|2021-06-03 15:15:00|37198.35|37198.35|37204.33|37204.33|37210.35|37210.35|37174.46|37174.46|0
1622733600000|2021-06-03 15:20:00|37198.46|37198.46|37228.32|37228.32|37228.32|37228.32|37186.46|37186.46|0
1622733900000|2021-06-03 15:25:00|37216.33|37216.33|37267.78|37267.78|37267.78|37267.78|37192.33|37192.33|0
1622790900000|2021-06-04 07:15:00|37408.75|37408.75|37336.72|37336.72|37408.75|37408.75|37336.72|37336.72|0
1622791200000|2021-06-04 07:20:00|37348.71|37348.71|37360.71|37360.71|37360.71|37360.71|37336.72|37336.72|0
1622791500000|2021-06-04 07:25:00|37348.71|37348.71|37366.93|37366.93|37372.81|37372.81|37342.94|37342.94|0
1622791800000|2021-06-04 07:30:00|37378.93|37378.93|37378.93|37378.93|37390.93|37390.93|37366.93|37366.93|0
1622792100000|2021-06-04 07:35:00|37390.93|37390.93|37318.94|37318.94|37390.93|37390.93|37318.94|37318.94|0
1622792400000|2021-06-04 07:40:00|37306.94|37306.94|37222.95|37222.95|37306.94|37306.94|37222.95|37222.95|0
1622792700000|2021-06-04 07:45:00|37234.95|37234.95|37258.95|37258.95|37270.95|37270.95|37234.95|37234.95|0
1622793000000|2021-06-04 07:50:00|37294.94|37294.94|37282.95|37282.95|37306.94|37306.94|37282.95|37282.95|0
1622793300000|2021-06-04 07:55:00|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|37294.94|0
1622793600000|2021-06-04 08:00:00|37282.95|37282.95|37282.95|37282.95|37282.95|37282.95|37282.95|37282.95|0
1622793900000|2021-06-04 08:05:00|37270.95|37270.95|37270.95|37270.95|37270.95|37270.95|37270.95|37270.95|0
1622794200000|2021-06-04 08:10:00|37258.95|37258.95|37192.89|37192.89|37258.95|37258.95|37192.89|37192.89|0
1622794500000|2021-06-04 08:15:00|37198.91|37198.91|37168.94|37168.94|37204.93|37204.93|37168.94|37168.94|0
1622794800000|2021-06-04 08:20:00|37162.91|37162.91|37114.92|37114.92|37162.91|37162.91|37114.92|37114.92|0
1622795100000|2021-06-04 08:25:00|37138.92|37138.92|37138.92|37138.92|37138.92|37138.92|37138.92|37138.92|0
1622795400000|2021-06-04 08:30:00|37150.92|37150.92|37138.92|37138.92|37150.92|37150.92|37138.92|37138.92|0
1622795700000|2021-06-04 08:35:00|37150.92|37150.92|37150.92|37150.92|37150.92|37150.92|37145.04|37145.04|0
1622796000000|2021-06-04 08:40:00|37162.91|37162.91|37150.92|37150.92|37162.91|37162.91|37150.92|37150.92|0
1622796300000|2021-06-04 08:45:00|37133.3|37133.3|37121.3|37121.3|37145.3|37145.3|37121.3|37121.3|0
1622796600000|2021-06-04 08:50:00|37115.43|37115.43|37139.43|37139.43|37145.45|37145.45|37115.43|37115.43|0
1622796900000|2021-06-04 08:55:00|37151.43|37151.43|37151.43|37151.43|37151.43|37151.43|37151.43|37151.43|0
1622797500000|2021-06-04 09:05:00|37163.42|37163.42|37187.42|37187.42|37187.42|37187.42|37163.42|37163.42|0
1622797800000|2021-06-04 09:10:00|37193.29|37193.29|37199.16|37199.16|37199.16|37199.16|37193.29|37193.29|0
1622798100000|2021-06-04 09:15:00|37211.16|37211.16|37199.16|37199.16|37211.16|37211.16|37187.17|37187.17|0
1622798400000|2021-06-04 09:20:00|37211.16|37211.16|37235.16|37235.16|37247.16|37247.16|37211.16|37211.16|0
1622798700000|2021-06-04 09:25:00|37259.16|37259.16|37229.03|37229.03|37277.03|37277.03|37229.03|37229.03|0
1622799000000|2021-06-04 09:30:00|37205.04|37205.04|37121.05|37121.05|37205.04|37205.04|37121.05|37121.05|0
1622799300000|2021-06-04 09:35:00|37115.18|37115.18|37097.05|37097.05|37115.18|37115.18|37085.05|37085.05|0
1622799600000|2021-06-04 09:40:00|37091.03|37091.03|37085.05|37085.05|37097.05|37097.05|37085.05|37085.05|0
1622799900000|2021-06-04 09:45:00|37073.05|37073.05|37030.93|37030.93|37090.92|37090.92|37030.93|37030.93|0
1622800200000|2021-06-04 09:50:00|37042.93|37042.93|37042.93|37042.93|37054.93|37054.93|37042.93|37042.93|0
1622800500000|2021-06-04 09:55:00|37054.93|37054.93|37042.93|37042.93|37054.93|37054.93|37042.93|37042.93|0
1622800800000|2021-06-04 10:00:00|37030.93|37030.93|37042.93|37042.93|37048.95|37048.95|37030.93|37030.93|0
1622801100000|2021-06-04 10:05:00|37030.93|37030.93|37030.93|37030.93|37030.93|37030.93|37030.93|37030.93|0
1622801400000|2021-06-04 10:10:00|36994.94|36994.94|37054.93|37054.93|37054.93|37054.93|36994.94|36994.94|0
1622801700000|2021-06-04 10:15:00|37049.06|37049.06|37037.06|37037.06|37049.06|37049.06|37025.06|37025.06|0
1622802000000|2021-06-04 10:20:00|37043.08|37043.08|37043.08|37043.08|37043.08|37043.08|37043.08|37043.08|0
1622802300000|2021-06-04 10:25:00|37055.08|37055.08|37055.08|37055.08|37067.08|37067.08|37055.08|37055.08|0
1622802600000|2021-06-04 10:30:00|37043.08|37043.08|37043.08|37043.08|37043.08|37043.08|37031.08|37031.08|0
1622802900000|2021-06-04 10:35:00|37055.08|37055.08|37067.08|37067.08|37067.08|37067.08|37043.08|37043.08|0
1622803200000|2021-06-04 10:40:00|37073.1|37073.1|37073.1|37073.1|37079.12|37079.12|37073.1|37073.1|0
1622803500000|2021-06-04 10:45:00|37085.1|37085.1|37133.14|37133.14|37133.14|37133.14|37085.1|37085.1|0
1622803800000|2021-06-04 10:50:00|37121.14|37121.14|37121.14|37121.14|37133.14|37133.14|37121.14|37121.14|0
1622804400000|2021-06-04 11:00:00|37133.14|37133.14|37133.14|37133.14|37157.14|37157.14|37133.14|37133.14|0
1622804700000|2021-06-04 11:05:00|37139.16|37139.16|37139.16|37139.16|37139.16|37139.16|37139.16|37139.16|0
1622805000000|2021-06-04 11:10:00|37145.19|37145.19|37133.19|37133.19|37145.19|37145.19|37133.19|37133.19|0
1622805300000|2021-06-04 11:15:00|37115.12|37115.12|37127.07|37127.07|37157.18|37157.18|37115.12|37115.12|0
1622805600000|2021-06-04 11:20:00|37133.09|37133.09|37133.09|37133.09|37157.09|37157.09|37133.09|37133.09|0
1622805900000|2021-06-04 11:25:00|37121.09|37121.09|37126.97|37126.97|37133.09|37133.09|37121.09|37121.09|0
1622806200000|2021-06-04 11:30:00|37132.84|37132.84|37144.84|37144.84|37144.84|37144.84|37132.84|37132.84|0
1622806800000|2021-06-04 11:40:00|37150.86|37150.86|37150.86|37150.86|37150.86|37150.86|37150.86|37150.86|0
1622807100000|2021-06-04 11:45:00|37144.99|37144.99|37162.81|37162.81|37162.81|37162.81|37120.94|37120.94|0
1622807400000|2021-06-04 11:50:00|37126.81|37126.81|37114.82|37114.82|37126.81|37126.81|37114.82|37114.82|0
1622807700000|2021-06-04 11:55:00|37126.81|37126.81|37120.94|37120.94|37126.81|37126.81|37120.94|37120.94|0
1622808000000|2021-06-04 12:00:00|37126.81|37126.81|37115.07|37115.07|37126.81|37126.81|37103.07|37103.07|0
1622808300000|2021-06-04 12:05:00|37127.07|37127.07|37144.99|37144.99|37144.99|37144.99|37127.07|37127.07|0
1622808600000|2021-06-04 12:10:00|37150.86|37150.86|37138.86|37138.86|37150.86|37150.86|37138.86|37138.86|0
1622808900000|2021-06-04 12:15:00|37126.86|37126.86|37114.82|37114.82|37126.86|37126.86|37114.82|37114.82|0
1622809200000|2021-06-04 12:20:00|37108.94|37108.94|37132.99|37132.99|37132.99|37132.99|37096.95|37096.95|0
1622809500000|2021-06-04 12:25:00|37120.99|37120.99|37120.99|37120.99|37120.99|37120.99|37120.99|37120.99|0
1622809800000|2021-06-04 12:30:00|37132.99|37132.99|37073|37073|37132.99|37132.99|37049|37049|0
1622810100000|2021-06-04 12:35:00|37061|37061|37001.01|37001.01|37061|37061|37001.01|37001.01|0
1622810400000|2021-06-04 12:40:00|36989.01|36989.01|37025|37025|37025|37025|36989.01|36989.01|0
1622810700000|2021-06-04 12:45:00|37012.96|37012.96|37024.96|37024.96|37024.96|37024.96|37012.96|37012.96|0
1622811000000|2021-06-04 12:50:00|37030.98|37030.98|37024.96|37024.96|37030.98|37030.98|37024.96|37024.96|0
1622811600000|2021-06-04 13:00:00|37036.95|37036.95|37055.08|37055.08|37055.08|37055.08|37031.08|37031.08|0
1622811900000|2021-06-04 13:05:00|37043.08|37043.08|37067.08|37067.08|37067.08|37067.08|37043.08|37043.08|0
1622812200000|2021-06-04 13:10:00|37079.08|37079.08|37066.82|37066.82|37079.08|37079.08|37054.82|37054.82|0
1622812500000|2021-06-04 13:15:00|37054.82|37054.82|37048.95|37048.95|37054.82|37054.82|37043.08|37043.08|0
1622812800000|2021-06-04 13:20:00|37060.95|37060.95|37060.95|37060.95|37060.95|37060.95|37060.95|37060.95|0
1622813100000|2021-06-04 13:25:00|37072.95|37072.95|37072.95|37072.95|37072.95|37072.95|37072.95|37072.95|0
1622813400000|2021-06-04 13:30:00|37060.95|37060.95|37066.93|37066.93|37084.95|37084.95|37060.95|37060.95|0
1622813700000|2021-06-04 13:35:00|37042.93|37042.93|37025.06|37025.06|37042.93|37042.93|37025.06|37025.06|0
1622814000000|2021-06-04 13:40:00|37037.06|37037.06|37037.31|37037.31|37073.05|37073.05|37025.31|37025.31|0
1622814300000|2021-06-04 13:45:00|37031.44|37031.44|37037.06|37037.06|37037.06|37037.06|37019.44|37019.44|0
1622814600000|2021-06-04 13:50:00|37042.93|37042.93|37043.18|37043.18|37061.05|37061.05|37031.19|37031.19|0
1622814900000|2021-06-04 13:55:00|37049.06|37049.06|37037.06|37037.06|37061.05|37061.05|37037.06|37037.06|0
1622815200000|2021-06-04 14:00:00|37042.93|37042.93|37007.19|37007.19|37042.93|37042.93|37007.19|37007.19|0
1622815500000|2021-06-04 14:05:00|37019.19|37019.19|37013.32|37013.32|37025.31|37025.31|37013.32|37013.32|0
1622815800000|2021-06-04 14:10:00|37025.36|37025.36|37019.24|37019.24|37031.23|37031.23|37019.24|37019.24|0
1622816100000|2021-06-04 14:15:00|37007.19|37007.19|37013.06|37013.06|37013.06|37013.06|37001.32|37001.32|0
1622816400000|2021-06-04 14:20:00|37025.06|37025.06|37025.06|37025.06|37037.06|37037.06|37025.06|37025.06|0
1622816700000|2021-06-04 14:25:00|37013.06|37013.06|37025.06|37025.06|37025.06|37025.06|37001.06|37001.06|0
1622817000000|2021-06-04 14:30:00|37030.93|37030.93|36965.07|36965.07|37030.93|37030.93|36965.07|36965.07|0
1622817300000|2021-06-04 14:35:00|36977.07|36977.07|36965.11|36965.11|36989.11|36989.11|36923.25|36923.25|0
1622817600000|2021-06-04 14:40:00|36977.11|36977.11|36988.96|36988.96|37001.11|37001.11|36977.11|36977.11|0
1622817900000|2021-06-04 14:45:00|36983.09|36983.09|36983.09|36983.09|36983.09|36983.09|36971.09|36971.09|0
1622818200000|2021-06-04 14:50:00|36988.96|36988.96|36994.98|36994.98|36994.98|36994.98|36988.96|36988.96|0
1622818500000|2021-06-04 14:55:00|37006.98|37006.98|37048.95|37048.95|37054.98|37054.98|37006.98|37006.98|0
1622818800000|2021-06-04 15:00:00|37043.08|37043.08|37043.08|37043.08|37055.08|37055.08|37043.08|37043.08|0
1622819100000|2021-06-04 15:05:00|37055.08|37055.08|37036.95|37036.95|37055.08|37055.08|37025.21|37025.21|0
1622819400000|2021-06-04 15:10:00|37030.93|37030.93|36958.94|36958.94|37030.93|37030.93|36958.94|36958.94|0
1622819700000|2021-06-04 15:15:00|36964.96|36964.96|36929.22|36929.22|36977.22|36977.22|36893.23|36893.23|0
1622820000000|2021-06-04 15:20:00|36905.23|36905.23|36868.98|36868.98|36916.97|36916.97|36868.98|36868.98|0
1622820300000|2021-06-04 15:25:00|36880.97|36880.97|36893.22|36893.22|36904.97|36904.97|36863.26|36863.26|0
1623050100000|2021-06-07 07:15:00|36935.24|36935.24|36977.41|36977.41|36977.41|36977.41|36935.24|36935.24|0
1623050400000|2021-06-07 07:20:00|36983.28|36983.28|37079.16|37079.16|37079.16|37079.16|36983.28|36983.28|0
1623050700000|2021-06-07 07:25:00|37067.16|37067.16|37067.83|37067.83|37115.92|37115.92|37067.16|37067.16|0
1623051000000|2021-06-07 07:30:00|37079.58|37079.58|37079.58|37079.58|37079.58|37079.58|37079.58|37079.58|0
1623051300000|2021-06-07 07:35:00|37067.53|37067.53|37109.45|37109.45|37115.32|37115.32|37067.53|37067.53|0
1623051600000|2021-06-07 07:40:00|37133.44|37133.44|37109.45|37109.45|37133.44|37133.44|37109.45|37109.45|0
1623051900000|2021-06-07 07:45:00|37115.32|37115.32|37043.53|37043.53|37115.32|37115.32|37043.53|37043.53|0
1623052200000|2021-06-07 07:50:00|37037.51|37037.51|36995.64|36995.64|37037.51|37037.51|36995.64|36995.64|0
1623052800000|2021-06-07 08:00:00|36983.65|36983.65|36995.64|36995.64|36995.64|36995.64|36983.65|36983.65|0
1623053100000|2021-06-07 08:05:00|36983.65|36983.65|37019.64|37019.64|37019.64|37019.64|36983.65|36983.65|0
1623053400000|2021-06-07 08:10:00|37025.51|37025.51|37025.51|37025.51|37025.51|37025.51|37025.51|37025.51|0
1623054000000|2021-06-07 08:20:00|37001.52|37001.52|37001.52|37001.52|37013.51|37013.51|37001.52|37001.52|0
1623054300000|2021-06-07 08:25:00|36989.52|36989.52|36989.57|36989.57|36989.57|36989.57|36977.52|36977.52|0
1623054600000|2021-06-07 08:30:00|36977.57|36977.57|37001.56|37001.56|37001.56|37001.56|36977.57|36977.57|0
1623054900000|2021-06-07 08:35:00|36989.57|36989.57|36989.57|36989.57|36989.57|36989.57|36989.57|36989.57|0
1623055200000|2021-06-07 08:40:00|37001.56|37001.56|37001.56|37001.56|37001.56|37001.56|36989.57|36989.57|0
1623055800000|2021-06-07 08:50:00|36965.57|36965.57|36995.49|36995.49|37013.56|37013.56|36953.57|36953.57|0
1623056100000|2021-06-07 08:55:00|36983.49|36983.49|37001.56|37001.56|37001.56|37001.56|36983.49|36983.49|0
1623056400000|2021-06-07 09:00:00|37013.56|37013.56|37001.56|37001.56|37013.56|37013.56|36989.52|36989.52|0
1623056700000|2021-06-07 09:05:00|37007.44|37007.44|36995.44|36995.44|37007.44|37007.44|36995.44|36995.44|0
1623057000000|2021-06-07 09:10:00|37007.44|37007.44|37007.44|37007.44|37013.56|37013.56|37001.56|37001.56|0
1623057300000|2021-06-07 09:15:00|36989.37|36989.37|36977.77|36977.77|36995.39|36995.39|36977.77|36977.77|0
1623057600000|2021-06-07 09:20:00|36989.52|36989.52|36977.77|36977.77|36989.52|36989.52|36977.77|36977.77|0
1623057900000|2021-06-07 09:25:00|36983.65|36983.65|36989.52|36989.52|36989.52|36989.52|36983.65|36983.65|0
1623058200000|2021-06-07 09:30:00|36995.39|36995.39|36995.39|36995.39|36995.39|36995.39|36995.39|36995.39|0
1623058500000|2021-06-07 09:35:00|37031.38|37031.38|37079.38|37079.38|37079.38|37079.38|37031.38|37031.38|0
1623058800000|2021-06-07 09:40:00|37073.36|37073.36|37109.5|37109.5|37115.37|37115.37|37073.36|37073.36|0
1623059100000|2021-06-07 09:45:00|37121.5|37121.5|37145.35|37145.35|37145.35|37145.35|37079.33|37079.33|0
1623059400000|2021-06-07 09:50:00|37169.34|37169.34|37145.35|37145.35|37205.34|37205.34|37139.32|37139.32|0
1623059700000|2021-06-07 09:55:00|37139.32|37139.32|37133.35|37133.35|37139.32|37139.32|37127.32|37127.32|0
1623060000000|2021-06-07 10:00:00|37121.35|37121.35|37145.39|37145.39|37145.39|37145.39|37109.35|37109.35|0
1623060300000|2021-06-07 10:05:00|37169.39|37169.39|37193.64|37193.64|37217.38|37217.38|37169.39|37169.39|0
1623060600000|2021-06-07 10:10:00|37181.64|37181.64|37223.77|37223.77|37223.77|37223.77|37175.77|37175.77|0
1623060900000|2021-06-07 10:15:00|37199.77|37199.77|37247.76|37247.76|37247.76|37247.76|37193.9|37193.9|0
1623061200000|2021-06-07 10:20:00|37283.76|37283.76|37271.76|37271.76|37283.76|37283.76|37247.76|37247.76|0
1623061500000|2021-06-07 10:25:00|37247.76|37247.76|37169.65|37169.65|37247.76|37247.76|37169.65|37169.65|0
1623061800000|2021-06-07 10:30:00|37175.52|37175.52|37175.52|37175.52|37175.52|37175.52|37163.52|37163.52|0
1623062100000|2021-06-07 10:35:00|37181.39|37181.39|37181.39|37181.39|37181.39|37181.39|37181.39|37181.39|0
1623062400000|2021-06-07 10:40:00|37169.39|37169.39|37169.39|37169.39|37169.39|37169.39|37169.39|37169.39|0
1623062700000|2021-06-07 10:45:00|37181.39|37181.39|37193.39|37193.39|37193.39|37193.39|37145.39|37145.39|0
1623063300000|2021-06-07 10:55:00|37181.39|37181.39|37181.39|37181.39|37181.39|37181.39|37181.39|37181.39|0
1623063600000|2021-06-07 11:00:00|37175.37|37175.37|37169.34|37169.34|37181.39|37181.39|37163.32|37163.32|0
1623064200000|2021-06-07 11:10:00|37157.34|37157.34|37145.35|37145.35|37157.34|37157.34|37145.35|37145.35|0
1623064500000|2021-06-07 11:15:00|37157.34|37157.34|37157.34|37157.34|37157.34|37157.34|37157.34|37157.34|0
1623064800000|2021-06-07 11:20:00|37169.34|37169.34|37169.34|37169.34|37169.34|37169.34|37169.34|37169.34|0
1623065100000|2021-06-07 11:25:00|37181.34|37181.34|37175.32|37175.32|37181.34|37181.34|37175.32|37175.32|0
1623065400000|2021-06-07 11:30:00|37169.3|37169.3|37205.29|37205.29|37241.29|37241.29|37169.3|37169.3|0
1623065700000|2021-06-07 11:35:00|37181.29|37181.29|37193.29|37193.29|37193.29|37193.29|37181.29|37181.29|0
1623066000000|2021-06-07 11:40:00|37205.29|37205.29|37217.29|37217.29|37217.29|37217.29|37205.29|37205.29|0
1623066600000|2021-06-07 11:50:00|37223.31|37223.31|37187.32|37187.32|37235.31|37235.31|37187.32|37187.32|0
1623066900000|2021-06-07 11:55:00|37193.34|37193.34|37169.34|37169.34|37217.34|37217.34|37169.34|37169.34|0
1623067200000|2021-06-07 12:00:00|37193.34|37193.34|37187.47|37187.47|37193.34|37193.34|37181.6|37181.6|0
1623067500000|2021-06-07 12:05:00|37181.44|37181.44|37175.42|37175.42|37181.44|37181.44|37175.42|37175.42|0
1623067800000|2021-06-07 12:10:00|37199.42|37199.42|37163.42|37163.42|37199.42|37199.42|37163.42|37163.42|0
1623068100000|2021-06-07 12:15:00|37151.43|37151.43|37151.43|37151.43|37151.43|37151.43|37151.43|37151.43|0
1623068700000|2021-06-07 12:25:00|37163.42|37163.42|37163.42|37163.42|37163.42|37163.42|37163.42|37163.42|0
1623069000000|2021-06-07 12:30:00|37151.43|37151.43|37163.42|37163.42|37163.42|37163.42|37151.43|37151.43|0
1623069300000|2021-06-07 12:35:00|37151.43|37151.43|37145.55|37145.55|37151.43|37151.43|37145.55|37145.55|0
1623069600000|2021-06-07 12:40:00|37133.56|37133.56|37145.55|37145.55|37145.55|37145.55|37133.56|37133.56|0
1623069900000|2021-06-07 12:45:00|37157.6|37157.6|37157.6|37157.6|37157.6|37157.6|37157.6|37157.6|0
1623070200000|2021-06-07 12:50:00|37151.58|37151.58|37133.71|37133.71|37151.58|37151.58|37133.71|37133.71|0
1623071100000|2021-06-07 13:05:00|37145.7|37145.7|37157.7|37157.7|37181.7|37181.7|37145.7|37145.7|0
1623071400000|2021-06-07 13:10:00|37145.7|37145.7|37145.7|37145.7|37145.7|37145.7|37133.71|37133.71|0
1623071700000|2021-06-07 13:15:00|37139.68|37139.68|37175.68|37175.68|37175.68|37175.68|37139.68|37139.68|0
1623072000000|2021-06-07 13:20:00|37169.81|37169.81|37169.81|37169.81|37193.8|37193.8|37169.81|37169.81|0
1623072300000|2021-06-07 13:25:00|37181.8|37181.8|37199.82|37199.82|37217.8|37217.8|37181.8|37181.8|0
1623072600000|2021-06-07 13:30:00|37205.7|37205.7|37175.78|37175.78|37205.7|37205.7|37175.78|37175.78|0
1623072900000|2021-06-07 13:35:00|37163.78|37163.78|37187.68|37187.68|37187.68|37187.68|37145.66|37145.66|0
1623073200000|2021-06-07 13:40:00|37199.67|37199.67|37193.8|37193.8|37205.8|37205.8|37187.78|37187.78|0
1623073500000|2021-06-07 13:45:00|37181.8|37181.8|37235.57|37235.57|37235.57|37235.57|37181.8|37181.8|0
1623073800000|2021-06-07 13:50:00|37247.56|37247.56|37259.56|37259.56|37259.56|37259.56|37235.57|37235.57|0
1623074100000|2021-06-07 13:55:00|37271.56|37271.56|37259.56|37259.56|37271.56|37271.56|37223.57|37223.57|0
1623074400000|2021-06-07 14:00:00|37247.56|37247.56|37253.54|37253.54|37259.56|37259.56|37235.57|37235.57|0
1623074700000|2021-06-07 14:05:00|37265.54|37265.54|37259.56|37259.56|37289.53|37289.53|37259.56|37259.56|0
1623075000000|2021-06-07 14:10:00|37247.82|37247.82|37217.95|37217.95|37253.95|37253.95|37217.95|37217.95|0
1623075300000|2021-06-07 14:15:00|37212.08|37212.08|37212.08|37212.08|37212.08|37212.08|37200.08|37200.08|0
1623075600000|2021-06-07 14:20:00|37224.08|37224.08|37194.21|37194.21|37224.08|37224.08|37194.21|37194.21|0
1623075900000|2021-06-07 14:25:00|37182.21|37182.21|37182.31|37182.31|37182.31|37182.31|37146.32|37146.32|0
1623076200000|2021-06-07 14:30:00|37170.32|37170.32|37200.18|37200.18|37212.18|37212.18|37158.32|37158.32|0
1623076500000|2021-06-07 14:35:00|37212.18|37212.18|37248.38|37248.38|37248.38|37248.38|37212.18|37212.18|0
1623076800000|2021-06-07 14:40:00|37236.38|37236.38|37236.38|37236.38|37248.38|37248.38|37224.38|37224.38|0
1623077100000|2021-06-07 14:45:00|37248.38|37248.38|37266.25|37266.25|37266.25|37266.25|37230.25|37230.25|0
1623077400000|2021-06-07 14:50:00|37254.25|37254.25|37236.33|37236.33|37254.25|37254.25|37236.33|37236.33|0
1623077700000|2021-06-07 14:55:00|37224.33|37224.33|37266.66|37266.66|37296.32|37296.32|37224.33|37224.33|0
1623078000000|2021-06-07 15:00:00|37272.53|37272.53|37266.51|37266.51|37290.55|37290.55|37260.53|37260.53|0
1623078300000|2021-06-07 15:05:00|37260.64|37260.64|37194.52|37194.52|37260.69|37260.69|37194.52|37194.52|0
1623078600000|2021-06-07 15:10:00|37206.57|37206.57|37248.48|37248.48|37266.45|37266.45|37206.52|37206.52|0
1623078900000|2021-06-07 15:15:00|37260.48|37260.48|37266.5|37266.5|37278.5|37278.5|37254.61|37254.61|0
1623079200000|2021-06-07 15:20:00|37260.63|37260.63|37284.37|37284.37|37284.37|37284.37|37236.63|37236.63|0
1623079500000|2021-06-07 15:25:00|37290.24|37290.24|37271.97|37271.97|37319.86|37319.86|37271.97|37271.97|0
1623136500000|2021-06-08 07:15:00|37242.38|37242.38|37253.87|37253.87|37253.87|37253.87|37230.38|37230.38|0
1623136800000|2021-06-08 07:20:00|37259.74|37259.74|37289.81|37289.81|37289.81|37289.81|37259.74|37259.74|0
1623137100000|2021-06-08 07:25:00|37301.81|37301.81|37385.84|37385.84|37385.84|37385.84|37301.81|37301.81|0
1623137400000|2021-06-08 07:30:00|37403.91|37403.91|37403.91|37403.91|37403.91|37403.91|37391.87|37391.87|0
1623137700000|2021-06-08 07:35:00|37409.94|37409.94|37409.62|37409.62|37457.62|37457.62|37409.62|37409.62|0
1623138000000|2021-06-08 07:40:00|37421.62|37421.62|37409.62|37409.62|37433.62|37433.62|37409.62|37409.62|0
1623138300000|2021-06-08 07:45:00|37421.62|37421.62|37433.62|37433.62|37433.62|37433.62|37421.62|37421.62|0
1623138600000|2021-06-08 07:50:00|37409.62|37409.62|37384.93|37384.93|37433.11|37433.11|37378.91|37378.91|0
1623138900000|2021-06-08 07:55:00|37390.8|37390.8|37397.48|37397.48|37414.8|37414.8|37367.82|37367.82|0
1623139200000|2021-06-08 08:00:00|37385.49|37385.49|37331.87|37331.87|37385.49|37385.49|37331.87|37331.87|0
1623139500000|2021-06-08 08:05:00|37343.87|37343.87|37325.8|37325.8|37343.87|37343.87|37325.8|37325.8|0
1623139800000|2021-06-08 08:10:00|37313.81|37313.81|37277.72|37277.72|37313.81|37313.81|37277.72|37277.72|0
1623140100000|2021-06-08 08:15:00|37271.69|37271.69|37277.76|37277.76|37277.76|37277.76|37259.69|37259.69|0
1623140400000|2021-06-08 08:20:00|37265.77|37265.77|37253.77|37253.77|37265.77|37265.77|37253.77|37253.77|0
1623140700000|2021-06-08 08:25:00|37265.81|37265.81|37248|37248|37295.78|37295.78|37248|37248|0
1623141000000|2021-06-08 08:30:00|37260.04|37260.04|37266.07|37266.07|37266.07|37266.07|37254.02|37254.02|0
1623141600000|2021-06-08 08:40:00|37260.04|37260.04|37241.98|37241.98|37260.04|37260.04|37241.98|37241.98|0
1623141900000|2021-06-08 08:45:00|37229.98|37229.98|37205.98|37205.98|37229.98|37229.98|37205.98|37205.98|0
1623142200000|2021-06-08 08:50:00|37218.03|37218.03|37193.98|37193.98|37218.03|37218.03|37193.98|37193.98|0
1623142500000|2021-06-08 08:55:00|37205.98|37205.98|37218.03|37218.03|37218.03|37218.03|37205.98|37205.98|0
1623142800000|2021-06-08 09:00:00|37194.03|37194.03|37272.04|37272.04|37278.07|37278.07|37194.03|37194.03|0
1623143100000|2021-06-08 09:05:00|37260.04|37260.04|37278.07|37278.07|37278.07|37278.07|37260.04|37260.04|0
1623143400000|2021-06-08 09:10:00|37272.04|37272.04|37272.04|37272.04|37272.04|37272.04|37272.04|37272.04|0
1623143700000|2021-06-08 09:15:00|37260.04|37260.04|37331.78|37331.78|37331.78|37331.78|37260.04|37260.04|0
1623144000000|2021-06-08 09:20:00|37355.78|37355.78|37379.77|37379.77|37379.77|37379.77|37355.78|37355.78|0
1623144600000|2021-06-08 09:30:00|37403.77|37403.77|37415.77|37415.77|37427.77|37427.77|37403.77|37403.77|0
1623144900000|2021-06-08 09:35:00|37403.77|37403.77|37391.77|37391.77|37403.77|37403.77|37391.77|37391.77|0
1623145200000|2021-06-08 09:40:00|37397.79|37397.79|37385.8|37385.8|37397.79|37397.79|37385.8|37385.8|0
1623145500000|2021-06-08 09:45:00|37391.82|37391.82|37397.84|37397.84|37397.84|37397.84|37391.82|37391.82|0
1623145800000|2021-06-08 09:50:00|37409.89|37409.89|37409.89|37409.89|37409.89|37409.89|37409.89|37409.89|0
1623146100000|2021-06-08 09:55:00|37415.91|37415.91|37409.89|37409.89|37421.93|37421.93|37409.89|37409.89|0
1623146400000|2021-06-08 10:00:00|37421.93|37421.93|37415.31|37415.31|37427.81|37427.81|37397.69|37397.69|0
1623146700000|2021-06-08 10:05:00|37421.18|37421.18|37409.18|37409.18|37421.18|37421.18|37403.31|37403.31|0
1623147000000|2021-06-08 10:10:00|37403.31|37403.31|37445.37|37445.37|37457.12|37457.12|37403.31|37403.31|0
1623147300000|2021-06-08 10:15:00|37462.99|37462.99|37427.1|37427.1|37462.99|37462.99|37397.33|37397.33|0
1623147600000|2021-06-08 10:20:00|37415.1|37415.1|37415.1|37415.1|37415.1|37415.1|37415.1|37415.1|0
1623147900000|2021-06-08 10:25:00|37427.1|37427.1|37450.84|37450.84|37450.84|37450.84|37427.1|37427.1|0
1623148200000|2021-06-08 10:30:00|37462.84|37462.84|37444.67|37444.67|37462.84|37462.84|37438.79|37438.79|0
1623148500000|2021-06-08 10:35:00|37456.66|37456.66|37474.68|37474.68|37474.68|37474.68|37456.66|37456.66|0
1623148800000|2021-06-08 10:40:00|37462.94|37462.94|37451.2|37451.2|37468.81|37468.81|37451.2|37451.2|0
1623149100000|2021-06-08 10:45:00|37454.21|37454.21|37481.22|37481.22|37481.22|37481.22|37454.21|37454.21|0
1623149400000|2021-06-08 10:50:00|37493.22|37493.22|37499.49|37499.49|37505.21|37505.21|37493.22|37493.22|0
1623149700000|2021-06-08 10:55:00|37475.5|37475.5|37523.49|37523.49|37523.49|37523.49|37475.5|37475.5|0
1623150000000|2021-06-08 11:00:00|37511.49|37511.49|37505.17|37505.17|37511.49|37511.49|37493.57|37493.57|0
1623150300000|2021-06-08 11:05:00|37499.14|37499.14|37547.14|37547.14|37547.14|37547.14|37493.12|37493.12|0
1623150600000|2021-06-08 11:10:00|37541.11|37541.11|37570.98|37570.98|37570.98|37570.98|37517.07|37517.07|0
1623150900000|2021-06-08 11:15:00|37576.86|37576.86|37576.6|37576.6|37603.46|37603.46|37558.73|37558.73|0
1623151200000|2021-06-08 11:20:00|37570.73|37570.73|37588.6|37588.6|37588.6|37588.6|37570.73|37570.73|0
1623151500000|2021-06-08 11:25:00|37576.6|37576.6|37594.62|37594.62|37599.98|37599.98|37558.73|37558.73|0
1623151800000|2021-06-08 11:30:00|37606.37|37606.37|37653.49|37653.49|37659.51|37659.51|37606.37|37606.37|0
1623152100000|2021-06-08 11:35:00|37647.47|37647.47|37647.72|37647.72|37671.72|37671.72|37647.47|37647.47|0
1623152400000|2021-06-08 11:40:00|37641.7|37641.7|37665.44|37665.44|37665.7|37665.7|37641.7|37641.7|0
1623152700000|2021-06-08 11:45:00|37653.44|37653.44|37688.78|37688.78|37688.93|37688.93|37653.44|37653.44|0
1623153000000|2021-06-08 11:50:00|37694.8|37694.8|37701.08|37701.08|37701.08|37701.08|37677.03|37677.03|0
1623153300000|2021-06-08 11:55:00|37695.05|37695.05|37695.56|37695.56|37707.56|37707.56|37683.31|37683.31|0
1623153600000|2021-06-08 12:00:00|37701.44|37701.44|37718.75|37718.75|37730.8|37730.8|37701.44|37701.44|0
1623153900000|2021-06-08 12:05:00|37707.01|37707.01|37695.01|37695.01|37707.01|37707.01|37683.26|37683.26|0
1623154200000|2021-06-08 12:10:00|37706.75|37706.75|37706.75|37706.75|37706.75|37706.75|37706.75|37706.75|0
1623154500000|2021-06-08 12:15:00|37712.62|37712.62|37718.49|37718.49|37718.49|37718.49|37712.62|37712.62|0
1623154800000|2021-06-08 12:20:00|37712.47|37712.47|37729.98|37729.98|37729.98|37729.98|37700.47|37700.47|0
1623155100000|2021-06-08 12:25:00|37724.11|37724.11|37741.73|37741.73|37753.47|37753.47|37723.96|37723.96|0
1623155400000|2021-06-08 12:30:00|37729.98|37729.98|37741.98|37741.98|37765.98|37765.98|37723.96|37723.96|0
1623155700000|2021-06-08 12:35:00|37747.85|37747.85|37753.72|37753.72|37759.6|37759.6|37747.85|37747.85|0
1623156000000|2021-06-08 12:40:00|37765.47|37765.47|37813.31|37813.31|37813.46|37813.46|37765.47|37765.47|0
1623156300000|2021-06-08 12:45:00|37825.31|37825.31|37849.2|37849.2|37849.2|37849.2|37825.31|37825.31|0
1623156600000|2021-06-08 12:50:00|37855.07|37855.07|37902.92|37902.92|37902.92|37902.92|37855.07|37855.07|0
1623156900000|2021-06-08 12:55:00|37891.17|37891.17|37891.58|37891.58|37903.17|37903.17|37861.56|37861.56|0
1623157200000|2021-06-08 13:00:00|37909.19|37909.19|37921.3|37921.3|37921.3|37921.3|37867.18|37867.18|0
1623157500000|2021-06-08 13:05:00|37909.3|37909.3|37879.34|37879.34|37921.3|37921.3|37861.36|37861.36|0
1623157800000|2021-06-08 13:10:00|37867.34|37867.34|37885.46|37885.46|37891.33|37891.33|37849.47|37849.47|0
1623158100000|2021-06-08 13:15:00|37879.59|37879.59|37879.44|37879.44|37885.46|37885.46|37867.59|37867.59|0
1623158400000|2021-06-08 13:20:00|37885.46|37885.46|37849.42|37849.42|37885.46|37885.46|37849.42|37849.42|0
1623158700000|2021-06-08 13:25:00|37861.42|37861.42|37837.83|37837.83|37861.42|37861.42|37831.8|37831.8|0
1623159000000|2021-06-08 13:30:00|37849.83|37849.83|37801.99|37801.99|37861.82|37861.82|37801.99|37801.99|0
1623159300000|2021-06-08 13:35:00|37808.01|37808.01|37843.8|37843.8|37849.67|37849.67|37796.06|37796.06|0
1623159600000|2021-06-08 13:40:00|37831.8|37831.8|37814.04|37814.04|37837.93|37837.93|37814.04|37814.04|0
1623159900000|2021-06-08 13:45:00|37820.06|37820.06|37801.94|37801.94|37832.06|37832.06|37801.94|37801.94|0
1623160200000|2021-06-08 13:50:00|37795.91|37795.91|37795.81|37795.81|37819.91|37819.91|37783.91|37783.91|0
1623160500000|2021-06-08 13:55:00|37807.81|37807.81|37819.55|37819.55|37831.8|37831.8|37807.81|37807.81|0
1623160800000|2021-06-08 14:00:00|37831.55|37831.55|37849.67|37849.67|37861.67|37861.67|37825.68|37825.68|0
1623161100000|2021-06-08 14:05:00|37837.68|37837.68|37813.53|37813.53|37837.68|37837.68|37813.53|37813.53|0
1623161400000|2021-06-08 14:10:00|37801.53|37801.53|37783.56|37783.56|37801.53|37801.53|37777.53|37777.53|0
1623161700000|2021-06-08 14:15:00|37771.81|37771.81|37783.81|37783.81|37783.81|37783.81|37771.81|37771.81|0
1623162000000|2021-06-08 14:20:00|37759.81|37759.81|37735.82|37735.82|37771.81|37771.81|37735.82|37735.82|0
1623162300000|2021-06-08 14:25:00|37759.81|37759.81|37783.81|37783.81|37783.81|37783.81|37759.81|37759.81|0
1623162600000|2021-06-08 14:30:00|37759.81|37759.81|37759.81|37759.81|37771.81|37771.81|37759.81|37759.81|0
1623162900000|2021-06-08 14:35:00|37747.82|37747.82|37759.56|37759.56|37759.56|37759.56|37747.82|37747.82|0
1623163200000|2021-06-08 14:40:00|37753.69|37753.69|37729.69|37729.69|37753.69|37753.69|37717.69|37717.69|0
1623163500000|2021-06-08 14:45:00|37735.56|37735.56|37735.56|37735.56|37735.56|37735.56|37729.69|37729.69|0
1623163800000|2021-06-08 14:50:00|37729.54|37729.54|37693.69|37693.69|37729.54|37729.54|37693.69|37693.69|0
1623164100000|2021-06-08 14:55:00|37699.57|37699.57|37741.43|37741.43|37753.18|37753.18|37699.57|37699.57|0
1623164400000|2021-06-08 15:00:00|37729.44|37729.44|37711.22|37711.22|37729.44|37729.44|37711.22|37711.22|0
1623164700000|2021-06-08 15:05:00|37699.47|37699.47|37705.65|37705.65|37723.62|37723.62|37693.6|37693.6|0
1623165000000|2021-06-08 15:10:00|37717.64|37717.64|37717.39|37717.39|37741.64|37741.64|37705.65|37705.65|0
1623165300000|2021-06-08 15:15:00|37705.65|37705.65|37706.05|37706.05|37723.67|37723.67|37700.03|37700.03|0
1623165600000|2021-06-08 15:20:00|37711.92|37711.92|37700.03|37700.03|37729.54|37729.54|37700.03|37700.03|0
1623165900000|2021-06-08 15:25:00|37705.9|37705.9|37675.83|37675.83|37711.62|37711.62|37663.79|37663.79|0
1623222900000|2021-06-09 07:15:00|37770.75|37770.75|37765.14|37765.14|37770.75|37770.75|37747.27|37747.27|0
1623223200000|2021-06-09 07:20:00|37771.01|37771.01|37753.39|37753.39|37783.01|37783.01|37753.39|37753.39|0
1623223500000|2021-06-09 07:25:00|37741.4|37741.4|37723.21|37723.21|37782.95|37782.95|37723.21|37723.21|0
1623224100000|2021-06-09 07:35:00|37699.22|37699.22|37699.22|37699.22|37699.22|37699.22|37699.22|37699.22|0
1623224400000|2021-06-09 07:40:00|37693.35|37693.35|37657.36|37657.36|37693.35|37693.35|37657.36|37657.36|0
1623224700000|2021-06-09 07:45:00|37633.36|37633.36|37669.5|37669.5|37669.5|37669.5|37627.49|37627.49|0
1623225000000|2021-06-09 07:50:00|37681.5|37681.5|37669.5|37669.5|37705.49|37705.49|37669.5|37669.5|0
1623225300000|2021-06-09 07:55:00|37675.52|37675.52|37627.53|37627.53|37675.52|37675.52|37627.53|37627.53|0
1623225600000|2021-06-09 08:00:00|37615.53|37615.53|37603.53|37603.53|37615.53|37615.53|37603.53|37603.53|0
1623226200000|2021-06-09 08:10:00|37591.53|37591.53|37567.94|37567.94|37597.41|37597.41|37555.94|37555.94|0
1623226500000|2021-06-09 08:15:00|37561.92|37561.92|37537.88|37537.88|37561.92|37561.92|37537.88|37537.88|0
1623226800000|2021-06-09 08:20:00|37543.9|37543.9|37543.9|37543.9|37543.9|37543.9|37543.9|37543.9|0
1623227100000|2021-06-09 08:25:00|37537.88|37537.88|37507.81|37507.81|37537.88|37537.88|37507.81|37507.81|0
1623227400000|2021-06-09 08:30:00|37471.81|37471.81|37507.81|37507.81|37507.81|37507.81|37447.82|37447.82|0
1623227700000|2021-06-09 08:35:00|37513.83|37513.83|37507.7|37507.7|37513.83|37513.83|37501.83|37501.83|0
1623228000000|2021-06-09 08:40:00|37519.7|37519.7|37519.7|37519.7|37519.7|37519.7|37519.7|37519.7|0
1623228300000|2021-06-09 08:45:00|37513.68|37513.68|37513.68|37513.68|37513.68|37513.68|37513.68|37513.68|0
1623228600000|2021-06-09 08:50:00|37519.7|37519.7|37513.68|37513.68|37519.7|37519.7|37513.68|37513.68|0
1623228900000|2021-06-09 08:55:00|37501.68|37501.68|37489.68|37489.68|37501.68|37501.68|37489.68|37489.68|0
1623229200000|2021-06-09 09:00:00|37501.68|37501.68|37513.63|37513.63|37537.68|37537.68|37501.68|37501.68|0
1623229500000|2021-06-09 09:05:00|37519.66|37519.66|37555.65|37555.65|37555.65|37555.65|37519.66|37519.66|0
1623229800000|2021-06-09 09:10:00|37567.65|37567.65|37621.67|37621.67|37621.67|37621.67|37549.68|37549.68|0
1623230100000|2021-06-09 09:15:00|37609.67|37609.67|37597.67|37597.67|37609.67|37609.67|37585.67|37585.67|0
1623230400000|2021-06-09 09:20:00|37609.67|37609.67|37609.67|37609.67|37609.67|37609.67|37609.67|37609.67|0
1623230700000|2021-06-09 09:25:00|37597.67|37597.67|37597.67|37597.67|37603.69|37603.69|37591.65|37591.65|0
1623231000000|2021-06-09 09:30:00|37609.67|37609.67|37603.8|37603.8|37609.67|37609.67|37603.8|37603.8|0
1623231300000|2021-06-09 09:35:00|37615.79|37615.79|37657.92|37657.92|37657.92|37657.92|37615.79|37615.79|0
1623231600000|2021-06-09 09:40:00|37669.91|37669.91|37675.53|37675.53|37693.91|37693.91|37669.66|37669.66|0
1623231900000|2021-06-09 09:45:00|37651.53|37651.53|37645.66|37645.66|37657.41|37657.41|37633.66|37633.66|0
1623232200000|2021-06-09 09:50:00|37633.66|37633.66|37621.67|37621.67|37645.66|37645.66|37621.67|37621.67|0
1623232800000|2021-06-09 10:00:00|37633.66|37633.66|37675.53|37675.53|37687.53|37687.53|37627.54|37627.54|0
1623233100000|2021-06-09 10:05:00|37699.53|37699.53|37711.53|37711.53|37711.53|37711.53|37699.53|37699.53|0
1623233400000|2021-06-09 10:10:00|37699.53|37699.53|37687.53|37687.53|37699.53|37699.53|37687.53|37687.53|0
1623233700000|2021-06-09 10:15:00|37699.53|37699.53|37699.53|37699.53|37699.53|37699.53|37699.53|37699.53|0
1623234000000|2021-06-09 10:20:00|37687.53|37687.53|37693.66|37693.66|37711.53|37711.53|37687.53|37687.53|0
1623234300000|2021-06-09 10:25:00|37705.65|37705.65|37705.65|37705.65|37705.65|37705.65|37705.65|37705.65|0
1623234600000|2021-06-09 10:30:00|37693.66|37693.66|37711.53|37711.53|37717.4|37717.4|37693.66|37693.66|0
1623235500000|2021-06-09 10:45:00|37699.53|37699.53|37663.53|37663.53|37699.53|37699.53|37663.53|37663.53|0
1623235800000|2021-06-09 10:50:00|37639.54|37639.54|37699.53|37699.53|37699.53|37699.53|37639.54|37639.54|0
1623236400000|2021-06-09 11:00:00|37711.53|37711.53|37717.4|37717.4|37729.4|37729.4|37711.53|37711.53|0
1623237000000|2021-06-09 11:10:00|37705.4|37705.4|37687.53|37687.53|37705.4|37705.4|37687.53|37687.53|0
1623237300000|2021-06-09 11:15:00|37675.53|37675.53|37741.69|37741.69|37741.69|37741.69|37675.53|37675.53|0
1623237900000|2021-06-09 11:25:00|37747.56|37747.56|37735.56|37735.56|37747.56|37747.56|37735.56|37735.56|0
1623238200000|2021-06-09 11:30:00|37729.69|37729.69|37729.69|37729.69|37741.69|37741.69|37729.69|37729.69|0
1623238500000|2021-06-09 11:35:00|37753.69|37753.69|37747.82|37747.82|37771.56|37771.56|37747.82|37747.82|0
1623238800000|2021-06-09 11:40:00|37735.77|37735.77|37729.64|37729.64|37741.64|37741.64|37729.64|37729.64|0
1623239100000|2021-06-09 11:45:00|37753.64|37753.64|37711.77|37711.77|37753.64|37753.64|37711.77|37711.77|0
1623239400000|2021-06-09 11:50:00|37723.77|37723.77|37711.77|37711.77|37723.77|37723.77|37711.77|37711.77|0
1623239700000|2021-06-09 11:55:00|37723.77|37723.77|37723.72|37723.72|37747.82|37747.82|37723.72|37723.72|0
1623240000000|2021-06-09 12:00:00|37729.6|37729.6|37729.6|37729.6|37729.6|37729.6|37729.6|37729.6|0
1623240300000|2021-06-09 12:05:00|37741.59|37741.59|37747.72|37747.72|37753.59|37753.59|37741.59|37741.59|0
1623240600000|2021-06-09 12:10:00|37759.72|37759.72|37759.72|37759.72|37759.72|37759.72|37759.72|37759.72|0
1623240900000|2021-06-09 12:15:00|37747.72|37747.72|37747.72|37747.72|37747.72|37747.72|37747.72|37747.72|0
1623241200000|2021-06-09 12:20:00|37741.7|37741.7|37711.58|37711.58|37741.7|37741.7|37711.58|37711.58|0
1623241500000|2021-06-09 12:25:00|37735.58|37735.58|37723.58|37723.58|37735.58|37735.58|37723.58|37723.58|0
1623241800000|2021-06-09 12:30:00|37729.45|37729.45|37789.59|37789.59|37813.68|37813.68|37729.45|37729.45|0
1623242100000|2021-06-09 12:35:00|37801.33|37801.33|37813.33|37813.33|37825.33|37825.33|37801.33|37801.33|0
1623242400000|2021-06-09 12:40:00|37819.2|37819.2|37795.2|37795.2|37819.2|37819.2|37795.2|37795.2|0
1623242700000|2021-06-09 12:45:00|37801.23|37801.23|37819.1|37819.1|37819.1|37819.1|37801.23|37801.23|0
1623243000000|2021-06-09 12:50:00|37831.1|37831.1|37831.1|37831.1|37843.09|37843.09|37831.1|37831.1|0
1623243300000|2021-06-09 12:55:00|37836.97|37836.97|37831.1|37831.1|37836.97|37836.97|37831.1|37831.1|0
1623243600000|2021-06-09 13:00:00|37819.05|37819.05|37807.05|37807.05|37819.05|37819.05|37807.05|37807.05|0
1623243900000|2021-06-09 13:05:00|37819.05|37819.05|37824.92|37824.92|37824.92|37824.92|37813.18|37813.18|0
1623244200000|2021-06-09 13:10:00|37818.9|37818.9|37818.9|37818.9|37818.9|37818.9|37818.9|37818.9|0
1623244500000|2021-06-09 13:15:00|37813.03|37813.03|37813.03|37813.03|37813.03|37813.03|37813.03|37813.03|0
1623244800000|2021-06-09 13:20:00|37807.16|37807.16|37795.16|37795.16|37819.15|37819.15|37795.16|37795.16|0
1623245100000|2021-06-09 13:25:00|37807.16|37807.16|37807|37807|37819.2|37819.2|37807|37807|0
1623245400000|2021-06-09 13:30:00|37800.98|37800.98|37861.12|37861.12|37861.12|37861.12|37783.11|37783.11|0
1623245700000|2021-06-09 13:35:00|37837.13|37837.13|37783.01|37783.01|37837.13|37837.13|37777.14|37777.14|0
1623246000000|2021-06-09 13:40:00|37795.01|37795.01|37807.16|37807.16|37819.2|37819.2|37789.13|37789.13|0
1623246300000|2021-06-09 13:45:00|37801.28|37801.28|37765.54|37765.54|37801.43|37801.43|37765.54|37765.54|0
1623246900000|2021-06-09 13:55:00|37777.54|37777.54|37759.37|37759.37|37777.54|37777.54|37759.37|37759.37|0
1623247200000|2021-06-09 14:00:00|37747.37|37747.37|37741.5|37741.5|37753.5|37753.5|37741.5|37741.5|0
1623247500000|2021-06-09 14:05:00|37753.5|37753.5|37747.63|37747.63|37753.5|37753.5|37747.63|37747.63|0
1623247800000|2021-06-09 14:10:00|37759.62|37759.62|37807.67|37807.67|37819.66|37819.66|37753.75|37753.75|0
1623248100000|2021-06-09 14:15:00|37813.69|37813.69|37813.39|37813.39|37813.69|37813.69|37801.64|37801.64|0
1623248400000|2021-06-09 14:20:00|37819.26|37819.26|37825.13|37825.13|37837.13|37837.13|37819.26|37819.26|0
1623248700000|2021-06-09 14:25:00|37813.39|37813.39|37825.64|37825.64|37837.38|37837.38|37813.39|37813.39|0
1623249000000|2021-06-09 14:30:00|37813.64|37813.64|37879.25|37879.25|37879.25|37879.25|37813.64|37813.64|0
1623249300000|2021-06-09 14:35:00|37873.23|37873.23|37867.2|37867.2|37873.23|37873.23|37867.2|37867.2|0
1623249600000|2021-06-09 14:40:00|37873.23|37873.23|37891.1|37891.1|37903.14|37903.14|37873.23|37873.23|0
1623249900000|2021-06-09 14:45:00|37897.12|37897.12|37896.82|37896.82|37908.86|37908.86|37896.82|37896.82|0
1623250200000|2021-06-09 14:50:00|37902.84|37902.84|37872.97|37872.97|37902.84|37902.84|37872.97|37872.97|0
1623250500000|2021-06-09 14:55:00|37867.1|37867.1|37843.1|37843.1|37878.84|37878.84|37836.98|37836.98|0
1623250800000|2021-06-09 15:00:00|37855.15|37855.15|37825.28|37825.28|37867.15|37867.15|37825.28|37825.28|0
1623251100000|2021-06-09 15:05:00|37831.15|37831.15|37831.41|37831.41|37831.41|37831.41|37819.41|37819.41|0
1623251400000|2021-06-09 15:10:00|37825.54|37825.54|37795.67|37795.67|37837.28|37837.28|37789.79|37789.79|0
1623251700000|2021-06-09 15:15:00|37807.67|37807.67|37790.15|37790.15|37819.51|37819.51|37789.7|37789.7|0
1623252000000|2021-06-09 15:20:00|37796.03|37796.03|37831.66|37831.66|37837.64|37837.64|37796.03|37796.03|0
1623252300000|2021-06-09 15:25:00|37825.79|37825.79|37849.94|37849.94|37849.94|37849.94|37808.43|37808.43|0
1623309300000|2021-06-10 07:15:00|37850.39|37850.39|37963.84|37963.84|37975.84|37975.84|37844.37|37844.37|0
1623309600000|2021-06-10 07:20:00|37987.84|37987.84|37975.28|37975.28|37987.84|37987.84|37903.8|37903.8|0
1623309900000|2021-06-10 07:25:00|37951.29|37951.29|37849.33|37849.33|37957.16|37957.16|37837.34|37837.34|0
1623310200000|2021-06-10 07:30:00|37861.38|37861.38|37850.1|37850.1|37867.31|37867.31|37819.82|37819.82|0
1623310500000|2021-06-10 07:35:00|37844.08|37844.08|37788.85|37788.85|37856.12|37856.12|37788.85|37788.85|0
1623310800000|2021-06-10 07:40:00|37800.85|37800.85|37827.26|37827.26|37836.85|37836.85|37800.85|37800.85|0
1623311100000|2021-06-10 07:45:00|37839.26|37839.26|37976.11|37976.11|37976.11|37976.11|37839.26|37839.26|0
1623311400000|2021-06-10 07:50:00|37988.1|37988.1|37952.11|37952.11|38000.1|38000.1|37952.11|37952.11|0
1623311700000|2021-06-10 07:55:00|37940.11|37940.11|37940.11|37940.11|37964.11|37964.11|37940.11|37940.11|0
1623312000000|2021-06-10 08:00:00|37928.11|37928.11|37850.1|37850.1|37928.11|37928.11|37844.12|37844.12|0
1623312300000|2021-06-10 08:05:00|37844.08|37844.08|37856.12|37856.12|37856.12|37856.12|37829.67|37829.67|0
1623312600000|2021-06-10 08:10:00|37844.12|37844.12|37826.15|37826.15|37844.12|37844.12|37820.13|37820.13|0
1623312900000|2021-06-10 08:15:00|37850.15|37850.15|37814.1|37814.1|37862.14|37862.14|37814.1|37814.1|0
1623313200000|2021-06-10 08:20:00|37808.23|37808.23|37784.23|37784.23|37808.23|37808.23|37772.24|37772.24|0
1623313500000|2021-06-10 08:25:00|37772.24|37772.24|37748.29|37748.29|37772.24|37772.24|37736.24|37736.24|0
1623313800000|2021-06-10 08:30:00|37772.28|37772.28|37742.31|37742.31|37772.28|37772.28|37736.29|37736.29|0
1623314100000|2021-06-10 08:35:00|37748.33|37748.33|37772.33|37772.33|37784.33|37784.33|37748.33|37748.33|0
1623314400000|2021-06-10 08:40:00|37760.33|37760.33|37777.95|37777.95|37789.95|37789.95|37760.33|37760.33|0
1623314700000|2021-06-10 08:45:00|37765.95|37765.95|37777.95|37777.95|37777.95|37777.95|37765.95|37765.95|0
1623315000000|2021-06-10 08:50:00|37789.95|37789.95|37837.94|37837.94|37837.94|37837.94|37789.95|37789.95|0
1623315300000|2021-06-10 08:55:00|37849.94|37849.94|37807.97|37807.97|37861.94|37861.94|37801.94|37801.94|0
1623315600000|2021-06-10 09:00:00|37819.97|37819.97|37783.97|37783.97|37819.97|37819.97|37771.97|37771.97|0
1623315900000|2021-06-10 09:05:00|37795.97|37795.97|37795.97|37795.97|37795.97|37795.97|37795.97|37795.97|0
1623316200000|2021-06-10 09:10:00|37783.92|37783.92|37753.9|37753.9|37783.92|37783.92|37741.91|37741.91|0
1623316500000|2021-06-10 09:15:00|37741.91|37741.91|37754.31|37754.31|37766.05|37766.05|37741.91|37741.91|0
1623316800000|2021-06-10 09:20:00|37766.31|37766.31|37706.27|37706.27|37766.31|37766.31|37706.27|37706.27|0
1623317100000|2021-06-10 09:25:00|37694.27|37694.27|37712.24|37712.24|37730.27|37730.27|37694.27|37694.27|0
1623317400000|2021-06-10 09:30:00|37700.25|37700.25|37688.25|37688.25|37700.25|37700.25|37676.25|37676.25|0
1623317700000|2021-06-10 09:35:00|37676.25|37676.25|37676.3|37676.3|37700.25|37700.25|37664.25|37664.25|0
1623318000000|2021-06-10 09:40:00|37700.29|37700.29|37676.3|37676.3|37712.29|37712.29|37676.3|37676.3|0
1623318300000|2021-06-10 09:45:00|37664.3|37664.3|37622.23|37622.23|37664.3|37664.3|37622.23|37622.23|0
1623318600000|2021-06-10 09:50:00|37634.23|37634.23|37586.14|37586.14|37634.23|37634.23|37586.14|37586.14|0
1623318900000|2021-06-10 09:55:00|37593.37|37593.37|37592.26|37592.26|37640.25|37640.25|37592.26|37592.26|0
1623319200000|2021-06-10 10:00:00|37604.26|37604.26|37616.11|37616.11|37622.13|37622.13|37604.26|37604.26|0
1623319500000|2021-06-10 10:05:00|37613.7|37613.7|37646.28|37646.28|37646.28|37646.28|37607.82|37607.82|0
1623319800000|2021-06-10 10:10:00|37658.27|37658.27|37658.27|37658.27|37682.27|37682.27|37652.25|37652.25|0
1623320100000|2021-06-10 10:15:00|37670.27|37670.27|37652.15|37652.15|37670.27|37670.27|37640.15|37640.15|0
1623320400000|2021-06-10 10:20:00|37640.15|37640.15|37610.13|37610.13|37652.15|37652.15|37610.13|37610.13|0
1623320700000|2021-06-10 10:25:00|37622.13|37622.13|37622.13|37622.13|37634.13|37634.13|37610.13|37610.13|0
1623321000000|2021-06-10 10:30:00|37634.13|37634.13|37670.02|37670.02|37670.02|37670.02|37634.13|37634.13|0
1623321300000|2021-06-10 10:35:00|37658.02|37658.02|37658.02|37658.02|37670.02|37670.02|37658.02|37658.02|0
1623321600000|2021-06-10 10:40:00|37646.02|37646.02|37634.02|37634.02|37646.02|37646.02|37634.02|37634.02|0
1623321900000|2021-06-10 10:45:00|37622.02|37622.02|37597.98|37597.98|37622.02|37622.02|37581.16|37581.16|0
1623322200000|2021-06-10 10:50:00|37609.98|37609.98|37604|37604|37616|37616|37592.01|37592.01|0
1623322500000|2021-06-10 10:55:00|37597.98|37597.98|37586.28|37586.28|37610.03|37610.03|37586.28|37586.28|0
1623322800000|2021-06-10 11:00:00|37580.26|37580.26|37556.26|37556.26|37580.26|37580.26|37556.26|37556.26|0
1623323100000|2021-06-10 11:05:00|37568.26|37568.26|37556.26|37556.26|37568.26|37568.26|37556.26|37556.26|0
1623323400000|2021-06-10 11:10:00|37550.39|37550.39|37574.39|37574.39|37574.39|37574.39|37539.55|37539.55|0
1623324000000|2021-06-10 11:20:00|37538.39|37538.39|37496.38|37496.38|37538.39|37538.39|37496.38|37496.38|0
1623324300000|2021-06-10 11:25:00|37484.38|37484.38|37472.38|37472.38|37484.38|37484.38|37472.38|37472.38|0
1623324600000|2021-06-10 11:30:00|37484.38|37484.38|37436.38|37436.38|37496.38|37496.38|37436.38|37436.38|0
1623324900000|2021-06-10 11:35:00|37424.39|37424.39|37436.43|37436.43|37436.43|37436.43|37424.39|37424.39|0
1623325200000|2021-06-10 11:40:00|37424.43|37424.43|37448.43|37448.43|37448.43|37448.43|37424.43|37424.43|0
1623325500000|2021-06-10 11:45:00|37472.43|37472.43|37460.17|37460.17|37520.17|37520.17|37460.17|37460.17|0
1623325800000|2021-06-10 11:50:00|37448.18|37448.18|37448.18|37448.18|37448.18|37448.18|37436.18|37436.18|0
1623326100000|2021-06-10 11:55:00|37460.17|37460.17|37490.19|37490.19|37502.19|37502.19|37460.17|37460.17|0
1623326400000|2021-06-10 12:00:00|37478.2|37478.2|37496.07|37496.07|37508.06|37508.06|37478.2|37478.2|0
1623326700000|2021-06-10 12:05:00|37508.06|37508.06|37508.06|37508.06|37508.06|37508.06|37508.06|37508.06|0
1623327000000|2021-06-10 12:10:00|37502.19|37502.19|37508.06|37508.06|37508.06|37508.06|37502.19|37502.19|0
1623327300000|2021-06-10 12:15:00|37520.06|37520.06|37561.93|37561.93|37597.92|37597.92|37520.06|37520.06|0
1623327600000|2021-06-10 12:20:00|37585.93|37585.93|37609.92|37609.92|37609.92|37609.92|37573.93|37573.93|0
1623327900000|2021-06-10 12:25:00|37603.9|37603.9|37556.16|37556.16|37603.9|37603.9|37556.16|37556.16|0
1623328200000|2021-06-10 12:30:00|37532.16|37532.16|37501.99|37501.99|37532.16|37532.16|37460.13|37460.13|0
1623328500000|2021-06-10 12:35:00|37513.99|37513.99|37513.99|37513.99|37526.04|37526.04|37513.99|37513.99|0
1623328800000|2021-06-10 12:40:00|37525.99|37525.99|37506.72|37506.72|37549.99|37549.99|37506.72|37506.72|0
1623329100000|2021-06-10 12:45:00|37500.85|37500.85|37485.38|37485.38|37507.02|37507.02|37485.38|37485.38|0
1623329400000|2021-06-10 12:50:00|37487.79|37487.79|37487.79|37487.79|37487.79|37487.79|37487.79|37487.79|0
1623329700000|2021-06-10 12:55:00|37499.84|37499.84|37526.14|37526.14|37526.14|37526.14|37495.02|37495.02|0
1623330000000|2021-06-10 13:00:00|37538.14|37538.14|37544.16|37544.16|37544.16|37544.16|37529.71|37529.71|0
1623330300000|2021-06-10 13:05:00|37538.14|37538.14|37544.16|37544.16|37544.16|37544.16|37538.14|37538.14|0
1623330900000|2021-06-10 13:15:00|37538.14|37538.14|37538.14|37538.14|37538.14|37538.14|37505.71|37505.71|0
1623331200000|2021-06-10 13:20:00|37532.27|37532.27|37568.26|37568.26|37568.26|37568.26|37508.27|37508.27|0
1623331500000|2021-06-10 13:25:00|37562.24|37562.24|37559.83|37559.83|37562.24|37562.24|37557.42|37557.42|0
1623331800000|2021-06-10 13:30:00|37565.7|37565.7|37610.13|37610.13|37634.13|37634.13|37565.7|37565.7|0
1623332100000|2021-06-10 13:35:00|37622.13|37622.13|37675.99|37675.99|37675.99|37675.99|37586.13|37586.13|0
1623332400000|2021-06-10 13:40:00|37664|37664|37616|37616|37664|37664|37616|37616|0
1623332700000|2021-06-10 13:45:00|37604|37604|37616|37616|37616|37616|37604|37604|0
1623333000000|2021-06-10 13:50:00|37628|37628|37616|37616|37640|37640|37616|37616|0
1623333300000|2021-06-10 13:55:00|37609.98|37609.98|37616|37616|37628|37628|37609.98|37609.98|0
1623333600000|2021-06-10 14:00:00|37628|37628|37640|37640|37640|37640|37628|37628|0
1623333900000|2021-06-10 14:05:00|37664|37664|37622.13|37622.13|37670.12|37670.12|37610.13|37610.13|0
1623334200000|2021-06-10 14:10:00|37610.13|37610.13|37610.13|37610.13|37610.13|37610.13|37610.13|37610.13|0
1623334500000|2021-06-10 14:15:00|37622.13|37622.13|37550.14|37550.14|37622.13|37622.13|37550.14|37550.14|0
1623334800000|2021-06-10 14:20:00|37526.14|37526.14|37538.14|37538.14|37538.14|37538.14|37502.14|37502.14|0
1623335100000|2021-06-10 14:25:00|37532.12|37532.12|37508.12|37508.12|37532.12|37532.12|37508.12|37508.12|0
1623335700000|2021-06-10 14:35:00|37496.12|37496.12|37457.72|37457.72|37496.12|37496.12|37457.72|37457.72|0
1623336000000|2021-06-10 14:40:00|37445.72|37445.72|37364.14|37364.14|37445.72|37445.72|37364.14|37364.14|0
1623336300000|2021-06-10 14:45:00|37358.27|37358.27|37310.27|37310.27|37358.27|37358.27|37310.27|37310.27|0
1623336600000|2021-06-10 14:50:00|37322.27|37322.27|37328.14|37328.14|37340.14|37340.14|37322.27|37322.27|0
1623336900000|2021-06-10 14:55:00|37340.14|37340.14|37352.14|37352.14|37370.16|37370.16|37340.14|37340.14|0
1623337200000|2021-06-10 15:00:00|37340.14|37340.14|37316.15|37316.15|37340.14|37340.14|37316.15|37316.15|0
1623337500000|2021-06-10 15:05:00|37304.15|37304.15|37316.15|37316.15|37316.15|37316.15|37304.15|37304.15|0
1623337800000|2021-06-10 15:10:00|37304.15|37304.15|37316.15|37316.15|37316.15|37316.15|37292.15|37292.15|0
1623338100000|2021-06-10 15:15:00|37310.27|37310.27|37319.86|37319.86|37334.02|37334.02|37310.27|37310.27|0
1623338400000|2021-06-10 15:20:00|37322.27|37322.27|37334.02|37334.02|37346.01|37346.01|37316.15|37316.15|0
1623338700000|2021-06-10 15:25:00|37346.01|37346.01|37376.18|37376.18|37381.91|37381.91|37334.02|37334.02|0
1623395700000|2021-06-11 07:15:00|37561.41|37561.41|37561.41|37561.41|37561.41|37561.41|37561.41|37561.41|0
1623396300000|2021-06-11 07:25:00|37537.32|37537.32|37531.6|37531.6|37549.36|37549.36|37531.6|37531.6|0
1623396600000|2021-06-11 07:30:00|37537.62|37537.62|37555.59|37555.59|37573.62|37573.62|37537.62|37537.62|0
1623396900000|2021-06-11 07:35:00|37567.59|37567.59|37615.59|37615.59|37615.59|37615.59|37567.59|37567.59|0
1623397200000|2021-06-11 07:40:00|37627.63|37627.63|37651.68|37651.68|37651.68|37651.68|37627.63|37627.63|0
1623397500000|2021-06-11 07:45:00|37627.68|37627.68|37579.69|37579.69|37627.68|37627.68|37579.69|37579.69|0
1623397800000|2021-06-11 07:50:00|37567.69|37567.69|37567.69|37567.69|37567.69|37567.69|37567.69|37567.69|0
1623398100000|2021-06-11 07:55:00|37543.69|37543.69|37543.69|37543.69|37543.69|37543.69|37543.69|37543.69|0
1623398400000|2021-06-11 08:00:00|37567.69|37567.69|37555.69|37555.69|37567.69|37567.69|37543.69|37543.69|0
1623398700000|2021-06-11 08:05:00|37567.69|37567.69|37579.69|37579.69|37579.69|37579.69|37567.69|37567.69|0
1623399000000|2021-06-11 08:10:00|37603.68|37603.68|37567.69|37567.69|37603.68|37603.68|37567.69|37567.69|0
1623399300000|2021-06-11 08:15:00|37591.68|37591.68|37591.68|37591.68|37591.68|37591.68|37567.69|37567.69|0
1623399600000|2021-06-11 08:20:00|37585.66|37585.66|37573.66|37573.66|37585.66|37585.66|37573.66|37573.66|0
1623399900000|2021-06-11 08:25:00|37561.66|37561.66|37525.67|37525.67|37561.66|37561.66|37513.67|37513.67|0
1623400200000|2021-06-11 08:30:00|37519.8|37519.8|37507.8|37507.8|37519.8|37519.8|37507.8|37507.8|0
1623400500000|2021-06-11 08:35:00|37495.8|37495.8|37543.54|37543.54|37543.54|37543.54|37495.8|37495.8|0
1623400800000|2021-06-11 08:40:00|37531.54|37531.54|37531.54|37531.54|37531.54|37531.54|37531.54|37531.54|0
1623401100000|2021-06-11 08:45:00|37543.54|37543.54|37531.54|37531.54|37543.54|37543.54|37531.54|37531.54|0
1623401400000|2021-06-11 08:50:00|37519.54|37519.54|37495.55|37495.55|37531.54|37531.54|37495.55|37495.55|0
1623401700000|2021-06-11 08:55:00|37513.16|37513.16|37513.16|37513.16|37513.16|37513.16|37513.16|37513.16|0
1623402000000|2021-06-11 09:00:00|37537.16|37537.16|37537.16|37537.16|37537.16|37537.16|37537.16|37537.16|0
1623402300000|2021-06-11 09:05:00|37525.16|37525.16|37525.16|37525.16|37525.16|37525.16|37525.16|37525.16|0
1623402600000|2021-06-11 09:10:00|37537.16|37537.16|37561.16|37561.16|37561.16|37561.16|37537.16|37537.16|0
1623402900000|2021-06-11 09:15:00|37549.16|37549.16|37561.16|37561.16|37561.16|37561.16|37549.16|37549.16|0
1623403200000|2021-06-11 09:20:00|37537.16|37537.16|37543.18|37543.18|37543.18|37543.18|37537.16|37537.16|0
1623403500000|2021-06-11 09:25:00|37555.18|37555.18|37555.18|37555.18|37579.18|37579.18|37555.18|37555.18|0
1623403800000|2021-06-11 09:30:00|37543.18|37543.18|37543.18|37543.18|37543.18|37543.18|37543.18|37543.18|0
1623404100000|2021-06-11 09:35:00|37531.18|37531.18|37525.16|37525.16|37531.18|37531.18|37525.16|37525.16|0
1623404400000|2021-06-11 09:40:00|37531.18|37531.18|37519.18|37519.18|37531.18|37531.18|37519.18|37519.18|0
1623404700000|2021-06-11 09:45:00|37495.19|37495.19|37519.18|37519.18|37519.18|37519.18|37495.19|37495.19|0
1623405000000|2021-06-11 09:50:00|37555.18|37555.18|37555.18|37555.18|37555.18|37555.18|37519.18|37519.18|0
1623405300000|2021-06-11 09:55:00|37543.18|37543.18|37537.16|37537.16|37543.18|37543.18|37537.16|37537.16|0
1623405600000|2021-06-11 10:00:00|37543.18|37543.18|37519.18|37519.18|37543.18|37543.18|37519.18|37519.18|0
1623405900000|2021-06-11 10:05:00|37507.19|37507.19|37519.18|37519.18|37519.18|37519.18|37495.19|37495.19|0
1623406200000|2021-06-11 10:10:00|37507.19|37507.19|37507.19|37507.19|37507.19|37507.19|37507.19|37507.19|0
1623406500000|2021-06-11 10:15:00|37495.14|37495.14|37489.12|37489.12|37495.14|37495.14|37489.12|37489.12|0
1623407100000|2021-06-11 10:25:00|37483.25|37483.25|37483.25|37483.25|37495.24|37495.24|37483.25|37483.25|0
1623407700000|2021-06-11 10:35:00|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|0
1623408000000|2021-06-11 10:40:00|37483.25|37483.25|37471.25|37471.25|37483.25|37483.25|37471.25|37471.25|0
1623408300000|2021-06-11 10:45:00|37459.25|37459.25|37459.25|37459.25|37459.25|37459.25|37459.25|37459.25|0
1623408600000|2021-06-11 10:50:00|37453.38|37453.38|37441.63|37441.63|37453.38|37453.38|37441.63|37441.63|0
1623408900000|2021-06-11 10:55:00|37435.76|37435.76|37435.76|37435.76|37435.76|37435.76|37435.76|37435.76|0
1623409800000|2021-06-11 11:10:00|37423.76|37423.76|37387.77|37387.77|37423.76|37423.76|37387.77|37387.77|0
1623410100000|2021-06-11 11:15:00|37393.64|37393.64|37393.64|37393.64|37393.64|37393.64|37393.64|37393.64|0
1623410400000|2021-06-11 11:20:00|37381.64|37381.64|37369.64|37369.64|37381.64|37381.64|37369.64|37369.64|0
1623410700000|2021-06-11 11:25:00|37363.77|37363.77|37339.77|37339.77|37363.77|37363.77|37339.77|37339.77|0
1623411000000|2021-06-11 11:30:00|37351.82|37351.82|37423.09|37423.09|37423.09|37423.09|37351.82|37351.82|0
1623411300000|2021-06-11 11:35:00|37417.07|37417.07|37387.1|37387.1|37417.07|37417.07|37387.1|37387.1|0
1623411600000|2021-06-11 11:40:00|37381.08|37381.08|37381.08|37381.08|37381.08|37381.08|37381.08|37381.08|0
1623411900000|2021-06-11 11:45:00|37387.1|37387.1|37351.36|37351.36|37387.1|37387.1|37351.36|37351.36|0
1623412200000|2021-06-11 11:50:00|37327.36|37327.36|37315.36|37315.36|37327.36|37327.36|37315.36|37315.36|0
1623412800000|2021-06-11 12:00:00|37303.36|37303.36|37315.36|37315.36|37315.36|37315.36|37303.36|37303.36|0
1623413100000|2021-06-11 12:05:00|37303.36|37303.36|37315.36|37315.36|37315.36|37315.36|37303.36|37303.36|0
1623413400000|2021-06-11 12:10:00|37303.62|37303.62|37303.62|37303.62|37303.62|37303.62|37303.62|37303.62|0
1623413700000|2021-06-11 12:15:00|37327.62|37327.62|37309.49|37309.49|37327.62|37327.62|37303.62|37303.62|0
1623414600000|2021-06-11 12:30:00|37321.49|37321.49|37309.49|37309.49|37321.49|37321.49|37309.49|37309.49|0
1623414900000|2021-06-11 12:35:00|37321.49|37321.49|37303.36|37303.36|37321.49|37321.49|37297.49|37297.49|0
1623415200000|2021-06-11 12:40:00|37291.37|37291.37|37303.36|37303.36|37303.36|37303.36|37291.37|37291.37|0
1623415500000|2021-06-11 12:45:00|37315.36|37315.36|37327.11|37327.11|37327.11|37327.11|37315.11|37315.11|0
1623415800000|2021-06-11 12:50:00|37321.08|37321.08|37327.06|37327.06|37339.06|37339.06|37296.99|37296.99|0
1623416100000|2021-06-11 12:55:00|37339.06|37339.06|37345.03|37345.03|37351.06|37351.06|37339.06|37339.06|0
1623416400000|2021-06-11 13:00:00|37351.06|37351.06|37363.05|37363.05|37375.05|37375.05|37345.03|37345.03|0
1623416700000|2021-06-11 13:05:00|37357.03|37357.03|37363.05|37363.05|37363.05|37363.05|37357.03|37357.03|0
1623417000000|2021-06-11 13:10:00|37357.03|37357.03|37357.03|37357.03|37357.03|37357.03|37357.03|37357.03|0
1623417300000|2021-06-11 13:15:00|37345.03|37345.03|37345.03|37345.03|37345.03|37345.03|37345.03|37345.03|0
1623417600000|2021-06-11 13:20:00|37327.42|37327.42|37321.55|37321.55|37327.42|37327.42|37321.55|37321.55|0
1623417900000|2021-06-11 13:25:00|37309.55|37309.55|37339.42|37339.42|37339.42|37339.42|37309.55|37309.55|0
1623418500000|2021-06-11 13:35:00|37351.41|37351.41|37393.43|37393.43|37393.43|37393.43|37351.41|37351.41|0
1623418800000|2021-06-11 13:40:00|37369.44|37369.44|37369.44|37369.44|37369.44|37369.44|37369.44|37369.44|0
1623419100000|2021-06-11 13:45:00|37357.44|37357.44|37375.56|37375.56|37375.56|37375.56|37339.57|37339.57|0
1623419400000|2021-06-11 13:50:00|37351.57|37351.57|37333.5|37333.5|37351.57|37351.57|37321.5|37321.5|0
1623419700000|2021-06-11 13:55:00|37345.5|37345.5|37356.73|37356.73|37356.98|37356.98|37333.5|37333.5|0
1623420000000|2021-06-11 14:00:00|37368.47|37368.47|37392.47|37392.47|37392.47|37392.47|37368.47|37368.47|0
1623420600000|2021-06-11 14:10:00|37404.47|37404.47|37362.86|37362.86|37404.47|37404.47|37344.48|37344.48|0
1623420900000|2021-06-11 14:15:00|37338.86|37338.86|37356.98|37356.98|37362.86|37362.86|37338.86|37338.86|0
1623421200000|2021-06-11 14:20:00|37344.99|37344.99|37356.98|37356.98|37356.98|37356.98|37332.99|37332.99|0
1623421500000|2021-06-11 14:25:00|37368.98|37368.98|37434.85|37434.85|37434.85|37434.85|37368.98|37368.98|0
1623421800000|2021-06-11 14:30:00|37458.84|37458.84|37434.85|37434.85|37458.84|37458.84|37422.85|37422.85|0
1623422100000|2021-06-11 14:35:00|37428.82|37428.82|37470.79|37470.79|37470.79|37470.79|37422.8|37422.8|0
1623422400000|2021-06-11 14:40:00|37464.77|37464.77|37464.77|37464.77|37470.79|37470.79|37464.77|37464.77|0
1623422700000|2021-06-11 14:45:00|37476.82|37476.82|37458.75|37458.75|37488.82|37488.82|37458.75|37458.75|0
1623423000000|2021-06-11 14:50:00|37470.75|37470.75|37464.87|37464.87|37470.75|37470.75|37452.88|37452.88|0
1623423300000|2021-06-11 14:55:00|37476.87|37476.87|37459|37459|37476.87|37476.87|37459|37459|0
1623423600000|2021-06-11 15:00:00|37471|37471|37429.24|37429.24|37471|37471|37417.24|37417.24|0
1623423900000|2021-06-11 15:05:00|37441.24|37441.24|37494.59|37494.59|37494.59|37494.59|37441.24|37441.24|0
1623424200000|2021-06-11 15:10:00|37500.46|37500.46|37512.21|37512.21|37512.21|37512.21|37500.46|37500.46|0
1623424500000|2021-06-11 15:15:00|37524.21|37524.21|37518.33|37518.33|37524.21|37524.21|37500.46|37500.46|0
1623424800000|2021-06-11 15:20:00|37506.59|37506.59|37512.36|37512.36|37518.33|37518.33|37506.34|37506.34|0
1623425100000|2021-06-11 15:25:00|37506.34|37506.34|37536.4|37536.4|37536.4|37536.4|37488.47|37488.47|0
1623654900000|2021-06-14 07:15:00|37722.39|37722.39|37716.37|37716.37|37722.39|37722.39|37716.37|37716.37|0
1623655200000|2021-06-14 07:20:00|37740.37|37740.37|37818.38|37818.38|37836.35|37836.35|37740.37|37740.37|0
1623655500000|2021-06-14 07:25:00|37806.33|37806.33|37758.29|37758.29|37806.33|37806.33|37758.29|37758.29|0
1623655800000|2021-06-14 07:30:00|37746.29|37746.29|37746.29|37746.29|37746.29|37746.29|37746.29|37746.29|0
1623656100000|2021-06-14 07:35:00|37782.29|37782.29|37746.29|37746.29|37782.29|37782.29|37746.29|37746.29|0
1623656400000|2021-06-14 07:40:00|37734.25|37734.25|37698.21|37698.21|37734.25|37734.25|37698.21|37698.21|0
1623656700000|2021-06-14 07:45:00|37686.46|37686.46|37674.46|37674.46|37686.46|37686.46|37674.46|37674.46|0
1623657000000|2021-06-14 07:50:00|37662.47|37662.47|37650.21|37650.21|37674.21|37674.21|37650.21|37650.21|0
1623657300000|2021-06-14 07:55:00|37638.47|37638.47|37626.47|37626.47|37638.47|37638.47|37626.47|37626.47|0
1623657600000|2021-06-14 08:00:00|37638.47|37638.47|37644.34|37644.34|37650.47|37650.47|37638.47|37638.47|0
1623657900000|2021-06-14 08:05:00|37638.32|37638.32|37644.34|37644.34|37644.34|37644.34|37638.32|37638.32|0
1623658500000|2021-06-14 08:15:00|37680.34|37680.34|37680.34|37680.34|37680.34|37680.34|37680.34|37680.34|0
1623658800000|2021-06-14 08:20:00|37644.34|37644.34|37644.34|37644.34|37644.34|37644.34|37644.34|37644.34|0
1623659100000|2021-06-14 08:25:00|37632.34|37632.34|37626.83|37626.83|37644.6|37644.6|37626.83|37626.83|0
1623659400000|2021-06-14 08:30:00|37614.83|37614.83|37590.83|37590.83|37614.83|37614.83|37590.83|37590.83|0
1623659700000|2021-06-14 08:35:00|37588.43|37588.43|37596.9|37596.9|37608.9|37608.9|37576.38|37576.38|0
1623660000000|2021-06-14 08:40:00|37584.91|37584.91|37584.91|37584.91|37584.91|37584.91|37584.91|37584.91|0
1623660300000|2021-06-14 08:45:00|37572.86|37572.86|37554.89|37554.89|37578.88|37578.88|37554.89|37554.89|0
1623660600000|2021-06-14 08:50:00|37542.89|37542.89|37542.89|37542.89|37542.89|37542.89|37542.89|37542.89|0
1623660900000|2021-06-14 08:55:00|37554.89|37554.89|37548.86|37548.86|37578.88|37578.88|37548.86|37548.86|0
1623661200000|2021-06-14 09:00:00|37554.89|37554.89|37542.99|37542.99|37554.89|37554.89|37536.97|37536.97|0
1623661500000|2021-06-14 09:05:00|37519|37519|37566.99|37566.99|37566.99|37566.99|37519|37519|0
1623662100000|2021-06-14 09:15:00|37542.99|37542.99|37530.99|37530.99|37542.99|37542.99|37519|37519|0
1623662400000|2021-06-14 09:20:00|37542.74|37542.74|37554.74|37554.74|37554.74|37554.74|37542.74|37542.74|0
1623662700000|2021-06-14 09:25:00|37560.76|37560.76|37578.63|37578.63|37578.63|37578.63|37554.74|37554.74|0
1623663000000|2021-06-14 09:30:00|37566.63|37566.63|37548.61|37548.61|37566.63|37566.63|37548.61|37548.61|0
1623663300000|2021-06-14 09:35:00|37560.61|37560.61|37566.63|37566.63|37566.63|37566.63|37560.61|37560.61|0
1623663600000|2021-06-14 09:40:00|37554.58|37554.58|37554.58|37554.58|37554.58|37554.58|37554.58|37554.58|0
1623663900000|2021-06-14 09:45:00|37566.58|37566.58|37596.6|37596.6|37596.6|37596.6|37566.58|37566.58|0
1623664200000|2021-06-14 09:50:00|37584.86|37584.86|37584.86|37584.86|37584.86|37584.86|37584.86|37584.86|0
1623664500000|2021-06-14 09:55:00|37608.86|37608.86|37614.88|37614.88|37614.88|37614.88|37608.86|37608.86|0
1623665100000|2021-06-14 10:05:00|37626.88|37626.88|37638.88|37638.88|37650.87|37650.87|37626.88|37626.88|0
1623665400000|2021-06-14 10:10:00|37650.62|37650.62|37662.62|37662.62|37662.62|37662.62|37650.62|37650.62|0
1623666000000|2021-06-14 10:20:00|37650.62|37650.62|37638.62|37638.62|37650.62|37650.62|37638.62|37638.62|0
1623666300000|2021-06-14 10:25:00|37626.88|37626.88|37626.88|37626.88|37626.88|37626.88|37626.88|37626.88|0
1623666600000|2021-06-14 10:30:00|37614.88|37614.88|37578.88|37578.88|37614.88|37614.88|37578.88|37578.88|0
1623666900000|2021-06-14 10:35:00|37554.89|37554.89|37560.61|37560.61|37560.61|37560.61|37536.87|37536.87|0
1623667200000|2021-06-14 10:40:00|37548.61|37548.61|37524.61|37524.61|37548.61|37548.61|37524.61|37524.61|0
1623667500000|2021-06-14 10:45:00|37512.61|37512.61|37512.61|37512.61|37512.61|37512.61|37512.61|37512.61|0
1623667800000|2021-06-14 10:50:00|37500.62|37500.62|37500.62|37500.62|37500.62|37500.62|37500.62|37500.62|0
1623668100000|2021-06-14 10:55:00|37494.59|37494.59|37482.59|37482.59|37494.59|37494.59|37482.59|37482.59|0
1623668700000|2021-06-14 11:05:00|37458.6|37458.6|37446.6|37446.6|37458.6|37458.6|37446.6|37446.6|0
1623669000000|2021-06-14 11:10:00|37458.6|37458.6|37434.6|37434.6|37458.6|37458.6|37434.6|37434.6|0
1623669300000|2021-06-14 11:15:00|37428.73|37428.73|37458.8|37458.8|37458.8|37458.8|37416.73|37416.73|0
1623669600000|2021-06-14 11:20:00|37434.8|37434.8|37398.76|37398.76|37434.8|37434.8|37398.76|37398.76|0
1623669900000|2021-06-14 11:25:00|37386.76|37386.76|37392.78|37392.78|37392.78|37392.78|37386.76|37386.76|0
1623670200000|2021-06-14 11:30:00|37404.78|37404.78|37380.78|37380.78|37404.78|37404.78|37380.78|37380.78|0
1623670500000|2021-06-14 11:35:00|37404.78|37404.78|37428.78|37428.78|37428.78|37428.78|37404.78|37404.78|0
1623670800000|2021-06-14 11:40:00|37416.78|37416.78|37416.78|37416.78|37416.78|37416.78|37416.78|37416.78|0
1623671100000|2021-06-14 11:45:00|37404.78|37404.78|37392.78|37392.78|37404.78|37404.78|37392.78|37392.78|0
1623671400000|2021-06-14 11:50:00|37404.78|37404.78|37374.66|37374.66|37404.78|37404.78|37362.91|37362.91|0
1623671700000|2021-06-14 11:55:00|37362.91|37362.91|37362.91|37362.91|37362.91|37362.91|37362.91|37362.91|0
1623672000000|2021-06-14 12:00:00|37374.91|37374.91|37392.93|37392.93|37392.93|37392.93|37362.91|37362.91|0
1623672300000|2021-06-14 12:05:00|37380.93|37380.93|37326.87|37326.87|37380.93|37380.93|37326.87|37326.87|0
1623672600000|2021-06-14 12:10:00|37332.89|37332.89|37326.87|37326.87|37332.89|37332.89|37326.87|37326.87|0
1623672900000|2021-06-14 12:15:00|37332.89|37332.89|37410.91|37410.91|37422.9|37422.9|37332.89|37332.89|0
1623673200000|2021-06-14 12:20:00|37386.91|37386.91|37380.89|37380.89|37386.91|37386.91|37380.89|37380.89|0
1623673500000|2021-06-14 12:25:00|37368.89|37368.89|37350.91|37350.91|37368.89|37368.89|37344.89|37344.89|0
1623673800000|2021-06-14 12:30:00|37356.79|37356.79|37333.3|37333.3|37356.79|37356.79|37333.3|37333.3|0
1623674100000|2021-06-14 12:35:00|37345.04|37345.04|37350.91|37350.91|37350.91|37350.91|37345.04|37345.04|0
1623674400000|2021-06-14 12:40:00|37339.17|37339.17|37351.17|37351.17|37351.17|37351.17|37339.17|37339.17|0
1623674700000|2021-06-14 12:45:00|37339.17|37339.17|37309.3|37309.3|37339.17|37339.17|37297.56|37297.56|0
1623675000000|2021-06-14 12:50:00|37297.56|37297.56|37303.43|37303.43|37309.3|37309.3|37285.81|37285.81|0
1623675300000|2021-06-14 12:55:00|37309.3|37309.3|37362.66|37362.66|37362.66|37362.66|37309.3|37309.3|0
1623675600000|2021-06-14 13:00:00|37356.63|37356.63|37362.66|37362.66|37362.66|37362.66|37356.63|37356.63|0
1623675900000|2021-06-14 13:05:00|37374.66|37374.66|37386.65|37386.65|37386.65|37386.65|37374.66|37374.66|0
1623676200000|2021-06-14 13:10:00|37398.65|37398.65|37398.65|37398.65|37398.65|37398.65|37398.65|37398.65|0
1623676500000|2021-06-14 13:15:00|37410.65|37410.65|37416.78|37416.78|37416.78|37416.78|37404.78|37404.78|0
1623676800000|2021-06-14 13:20:00|37422.65|37422.65|37410.91|37410.91|37422.65|37422.65|37398.91|37398.91|0
1623677100000|2021-06-14 13:25:00|37422.9|37422.9|37458.39|37458.39|37464.26|37464.26|37422.9|37422.9|0
1623677400000|2021-06-14 13:30:00|37446.39|37446.39|37420.19|37420.19|37446.39|37446.39|37420.19|37420.19|0
1623677700000|2021-06-14 13:35:00|37408.19|37408.19|37404.73|37404.73|37410.75|37410.75|37402.32|37402.32|0
1623678000000|2021-06-14 13:40:00|37410.75|37410.75|37368.74|37368.74|37422.75|37422.75|37368.74|37368.74|0
1623678300000|2021-06-14 13:45:00|37374.76|37374.76|37374.76|37374.76|37374.76|37374.76|37368.74|37368.74|0
1623678600000|2021-06-14 13:50:00|37368.74|37368.74|37369.25|37369.25|37386.86|37386.86|37362.86|37362.86|0
1623678900000|2021-06-14 13:55:00|37357.25|37357.25|37399.27|37399.27|37399.27|37399.27|37357.25|37357.25|0
1623679200000|2021-06-14 14:00:00|37423.26|37423.26|37417.14|37417.14|37429.13|37429.13|37393.14|37393.14|0
1623679500000|2021-06-14 14:05:00|37423.01|37423.01|37416.73|37416.73|37423.01|37423.01|37411.01|37411.01|0
1623679800000|2021-06-14 14:10:00|37422.75|37422.75|37416.73|37416.73|37434.75|37434.75|37416.73|37416.73|0
1623680100000|2021-06-14 14:15:00|37428.47|37428.47|37452.62|37452.62|37452.62|37452.62|37428.47|37428.47|0
1623680400000|2021-06-14 14:20:00|37464.62|37464.62|37548.35|37548.35|37560.35|37560.35|37464.62|37464.62|0
1623680700000|2021-06-14 14:25:00|37536.36|37536.36|37584.35|37584.35|37620.34|37620.34|37536.36|37536.36|0
1623681000000|2021-06-14 14:30:00|37578.48|37578.48|37552.18|37552.18|37578.48|37578.48|37552.18|37552.18|0
1623681300000|2021-06-14 14:35:00|37560.61|37560.61|37590.58|37590.58|37596.6|37596.6|37552.18|37552.18|0
1623681600000|2021-06-14 14:40:00|37596.6|37596.6|37596.6|37596.6|37596.6|37596.6|37590.58|37590.58|0
1623681900000|2021-06-14 14:45:00|37590.58|37590.58|37596.71|37596.71|37602.47|37602.47|37584.71|37584.71|0
1623682200000|2021-06-14 14:50:00|37602.73|37602.73|37608.45|37608.45|37614.47|37614.47|37582.3|37582.3|0
1623682500000|2021-06-14 14:55:00|37614.47|37614.47|37614.73|37614.73|37626.47|37626.47|37614.47|37614.47|0
1623682800000|2021-06-14 15:00:00|37626.73|37626.73|37632.7|37632.7|37638.72|37638.72|37626.73|37626.73|0
1623683100000|2021-06-14 15:05:00|37630.29|37630.29|37642.29|37642.29|37642.29|37642.29|37630.29|37630.29|0
1623683400000|2021-06-14 15:10:00|37650.72|37650.72|37638.47|37638.47|37650.72|37650.72|37626.73|37626.73|0
1623683700000|2021-06-14 15:15:00|37632.45|37632.45|37614.47|37614.47|37638.47|37638.47|37596.45|37596.45|0
1623684000000|2021-06-14 15:20:00|37608.45|37608.45|37626.47|37626.47|37638.47|37638.47|37608.45|37608.45|0
1623684300000|2021-06-14 15:25:00|37614.73|37614.73|37650.36|37650.36|37650.47|37650.47|37614.73|37614.73|0
1623741300000|2021-06-15 07:15:00|37776.27|37776.27|37830.38|37830.38|37830.38|37830.38|37776.27|37776.27|0
1623741600000|2021-06-15 07:20:00|37890.37|37890.37|37842.54|37842.54|37890.37|37890.37|37842.54|37842.54|0
1623741900000|2021-06-15 07:25:00|37854.54|37854.54|37896.51|37896.51|37896.51|37896.51|37854.54|37854.54|0
1623742200000|2021-06-15 07:30:00|37920.5|37920.5|38004.54|38004.54|38004.54|38004.54|37896.51|37896.51|0
1623742500000|2021-06-15 07:35:00|37932.55|37932.55|37950.57|37950.57|37950.57|37950.57|37932.55|37932.55|0
1623742800000|2021-06-15 07:40:00|37926.57|37926.57|37932.55|37932.55|37938.57|37938.57|37926.53|37926.53|0
1623743100000|2021-06-15 07:45:00|37926.53|37926.53|37914.62|37914.62|37938.62|37938.62|37914.62|37914.62|0
1623743400000|2021-06-15 07:50:00|37902.58|37902.58|37956.59|37956.59|37956.59|37956.59|37902.58|37902.58|0
1623743700000|2021-06-15 07:55:00|37968.59|37968.59|37926.57|37926.57|37968.59|37968.59|37926.57|37926.57|0
1623744000000|2021-06-15 08:00:00|37914.57|37914.57|37890.58|37890.58|37914.57|37914.57|37890.58|37890.58|0
1623744300000|2021-06-15 08:05:00|37902.58|37902.58|37878.53|37878.53|37902.58|37902.58|37878.53|37878.53|0
1623744600000|2021-06-15 08:10:00|37866.79|37866.79|37830.79|37830.79|37866.79|37866.79|37830.79|37830.79|0
1623744900000|2021-06-15 08:15:00|37818.75|37818.75|37842.74|37842.74|37854.74|37854.74|37818.75|37818.75|0
1623745200000|2021-06-15 08:20:00|37854.74|37854.74|37854.74|37854.74|37866.74|37866.74|37830.75|37830.75|0
1623745500000|2021-06-15 08:25:00|37842.74|37842.74|37836.87|37836.87|37842.74|37842.74|37836.87|37836.87|0
1623745800000|2021-06-15 08:30:00|37824.87|37824.87|37854.49|37854.49|37854.49|37854.49|37824.87|37824.87|0
1623746100000|2021-06-15 08:35:00|37890.48|37890.48|37890.53|37890.53|37902.53|37902.53|37890.48|37890.48|0
1623746400000|2021-06-15 08:40:00|37902.53|37902.53|37914.53|37914.53|37914.53|37914.53|37902.53|37902.53|0
1623746700000|2021-06-15 08:45:00|37926.53|37926.53|37914.53|37914.53|37974.52|37974.52|37914.53|37914.53|0
1623747000000|2021-06-15 08:50:00|37926.53|37926.53|37890.53|37890.53|37938.52|37938.52|37890.53|37890.53|0
1623747300000|2021-06-15 08:55:00|37878.53|37878.53|37818.79|37818.79|37878.53|37878.53|37818.79|37818.79|0
1623747600000|2021-06-15 09:00:00|37794.8|37794.8|37824.77|37824.77|37842.84|37842.84|37794.8|37794.8|0
1623747900000|2021-06-15 09:05:00|37872.76|37872.76|37836.77|37836.77|37872.76|37872.76|37800.77|37800.77|0
1623748200000|2021-06-15 09:10:00|37824.77|37824.77|37836.82|37836.82|37842.84|37842.84|37812.77|37812.77|0
1623748500000|2021-06-15 09:15:00|37848.81|37848.81|37884.81|37884.81|37884.81|37884.81|37848.81|37848.81|0
1623748800000|2021-06-15 09:20:00|37872.81|37872.81|37884.81|37884.81|37884.81|37884.81|37872.81|37872.81|0
1623749100000|2021-06-15 09:25:00|37908.81|37908.81|37908.81|37908.81|37908.81|37908.81|37908.81|37908.81|0
1623749400000|2021-06-15 09:30:00|37920.81|37920.81|37908.81|37908.81|37920.81|37920.81|37908.81|37908.81|0
1623749700000|2021-06-15 09:35:00|37896.81|37896.81|37872.81|37872.81|37896.81|37896.81|37860.81|37860.81|0
1623750000000|2021-06-15 09:40:00|37860.81|37860.81|37860.81|37860.81|37860.81|37860.81|37860.81|37860.81|0
1623750300000|2021-06-15 09:45:00|37848.81|37848.81|37860.81|37860.81|37860.81|37860.81|37848.81|37848.81|0
1623750600000|2021-06-15 09:50:00|37884.81|37884.81|37920.81|37920.81|37944.8|37944.8|37884.81|37884.81|0
1623750900000|2021-06-15 09:55:00|37908.81|37908.81|37896.81|37896.81|37908.81|37908.81|37896.81|37896.81|0
1623751200000|2021-06-15 10:00:00|37890.94|37890.94|37855.2|37855.2|37890.94|37890.94|37855.2|37855.2|0
1623751500000|2021-06-15 10:05:00|37867.19|37867.19|37861.17|37861.17|37879.19|37879.19|37861.17|37861.17|0
1623751800000|2021-06-15 10:10:00|37873.17|37873.17|37873.17|37873.17|37873.17|37873.17|37873.17|37873.17|0
1623752400000|2021-06-15 10:20:00|37861.17|37861.17|37884.91|37884.91|37884.91|37884.91|37849.17|37849.17|0
1623752700000|2021-06-15 10:25:00|37890.94|37890.94|37890.94|37890.94|37890.94|37890.94|37890.94|37890.94|0
1623753000000|2021-06-15 10:30:00|37878.94|37878.94|37855.3|37855.3|37878.94|37878.94|37855.3|37855.3|0
1623753300000|2021-06-15 10:35:00|37867.3|37867.3|37867.3|37867.3|37867.3|37867.3|37867.3|37867.3|0
1623753600000|2021-06-15 10:40:00|37879.3|37879.3|37915.29|37915.29|37915.29|37915.29|37879.3|37879.3|0
1623753900000|2021-06-15 10:45:00|37927.29|37927.29|37885.27|37885.27|37933.31|37933.31|37885.27|37885.27|0
1623754200000|2021-06-15 10:50:00|37891.14|37891.14|37879.25|37879.25|37891.14|37891.14|37873.27|37873.27|0
1623754500000|2021-06-15 10:55:00|37891.25|37891.25|37903.25|37903.25|37903.25|37903.25|37891.25|37891.25|0
1623754800000|2021-06-15 11:00:00|37909.27|37909.27|37909.27|37909.27|37909.27|37909.27|37897.37|37897.37|0
1623755100000|2021-06-15 11:05:00|37903.4|37903.4|37897.42|37897.42|37915.29|37915.29|37891.55|37891.55|0
1623755700000|2021-06-15 11:15:00|37909.42|37909.42|37939.29|37939.29|37939.29|37939.29|37909.42|37909.42|0
1623756000000|2021-06-15 11:20:00|37945.31|37945.31|37999.33|37999.33|37999.33|37999.33|37945.31|37945.31|0
1623756300000|2021-06-15 11:25:00|38011.33|38011.33|38011.33|38011.33|38035.32|38035.32|38011.33|38011.33|0
1623756600000|2021-06-15 11:30:00|38023.33|38023.33|37993.31|37993.31|38023.33|38023.33|37993.31|37993.31|0
1623756900000|2021-06-15 11:35:00|37999.33|37999.33|37999.33|37999.33|37999.33|37999.33|37999.33|37999.33|0
1623757500000|2021-06-15 11:45:00|38011.33|38011.33|38005.3|38005.3|38011.33|38011.33|37987.33|37987.33|0
1623757800000|2021-06-15 11:50:00|38011.18|38011.18|38047.17|38047.17|38047.17|38047.17|38011.18|38011.18|0
1623758100000|2021-06-15 11:55:00|38035.17|38035.17|38011.43|38011.43|38035.17|38035.17|38011.43|38011.43|0
1623758400000|2021-06-15 12:00:00|37987.43|37987.43|37987.43|37987.43|37987.43|37987.43|37987.43|37987.43|0
1623758700000|2021-06-15 12:05:00|37975.44|37975.44|37975.44|37975.44|37975.44|37975.44|37975.44|37975.44|0
1623759000000|2021-06-15 12:10:00|37987.43|37987.43|38029.45|38029.45|38029.45|38029.45|37987.43|37987.43|0
1623759300000|2021-06-15 12:15:00|38017.45|38017.45|38029.2|38029.2|38029.2|38029.2|38017.2|38017.2|0
1623759600000|2021-06-15 12:20:00|38041.2|38041.2|38064.79|38064.79|38064.79|38064.79|38041.2|38041.2|0
1623759900000|2021-06-15 12:25:00|38058.76|38058.76|38058.76|38058.76|38070.76|38070.76|38058.76|38058.76|0
1623760200000|2021-06-15 12:30:00|38052.74|38052.74|38058.76|38058.76|38058.76|38058.76|38040.74|38040.74|0
1623760500000|2021-06-15 12:35:00|38052.89|38052.89|38034.92|38034.92|38058.91|38058.91|38010.92|38010.92|0
1623760800000|2021-06-15 12:40:00|38028.89|38028.89|38022.87|38022.87|38028.89|38028.89|38022.87|38022.87|0
1623761100000|2021-06-15 12:45:00|38016.85|38016.85|38004.95|38004.95|38016.85|38016.85|38004.95|38004.95|0
1623761400000|2021-06-15 12:50:00|38017|38017|38011.08|38011.08|38041|38041|38011.08|38011.08|0
1623761700000|2021-06-15 12:55:00|38016.95|38016.95|37987.19|37987.19|38022.98|38022.98|37986.98|37986.98|0
1623762000000|2021-06-15 13:00:00|37993.21|37993.21|37993.36|37993.36|37993.36|37993.36|37987.19|37987.19|0
1623762300000|2021-06-15 13:05:00|37981.36|37981.36|38005.36|38005.36|38005.36|38005.36|37981.36|37981.36|0
1623762600000|2021-06-15 13:10:00|37993.36|37993.36|37999.38|37999.38|37999.38|37999.38|37981.36|37981.36|0
1623762900000|2021-06-15 13:15:00|37993.36|37993.36|37993.36|37993.36|37993.36|37993.36|37993.36|37993.36|0
1623763200000|2021-06-15 13:20:00|37969.37|37969.37|38011.23|38011.23|38011.23|38011.23|37963.24|37963.24|0
1623763500000|2021-06-15 13:25:00|37999.23|37999.23|38005.26|38005.26|38005.26|38005.26|37999.23|37999.23|0
1623763800000|2021-06-15 13:30:00|37999.23|37999.23|37999.19|37999.19|38011.18|38011.18|37987.19|37987.19|0
1623764100000|2021-06-15 13:35:00|38011.18|38011.18|37987.19|37987.19|38017.21|38017.21|37987.19|37987.19|0
1623764400000|2021-06-15 13:40:00|37999.19|37999.19|38005.21|38005.21|38005.21|38005.21|37999.19|37999.19|0
1623764700000|2021-06-15 13:45:00|37993.21|37993.21|37987.34|37987.34|37993.21|37993.21|37987.34|37987.34|0
1623765000000|2021-06-15 13:50:00|37993.36|37993.36|37993.36|37993.36|37993.36|37993.36|37993.36|37993.36|0
1623765300000|2021-06-15 13:55:00|38005.11|38005.11|38022.87|38022.87|38022.87|38022.87|38005.11|38005.11|0
1623765600000|2021-06-15 14:00:00|38034.87|38034.87|37939.04|37939.04|38046.87|38046.87|37936.63|37936.63|0
1623765900000|2021-06-15 14:05:00|37945.07|37945.07|37945.11|37945.11|37951.14|37951.14|37927.09|37927.09|0
1623766200000|2021-06-15 14:10:00|37957.11|37957.11|37915.14|37915.14|37957.11|37957.11|37915.14|37915.14|0
1623766500000|2021-06-15 14:15:00|37909.27|37909.27|37915.29|37915.29|37915.29|37915.29|37885.27|37885.27|0
1623766800000|2021-06-15 14:20:00|37921.31|37921.31|37969.31|37969.31|37975.18|37975.18|37921.31|37921.31|0
1623767100000|2021-06-15 14:25:00|37963.44|37963.44|37957.31|37957.31|38005.3|38005.3|37957.31|37957.31|0
1623767400000|2021-06-15 14:30:00|37945.31|37945.31|37891.76|37891.76|37951.33|37951.33|37891.76|37891.76|0
1623767700000|2021-06-15 14:35:00|37903.76|37903.76|37969.52|37969.52|37969.52|37969.52|37903.76|37903.76|0
1623768000000|2021-06-15 14:40:00|37975.54|37975.54|37975.79|37975.79|37975.79|37975.79|37957.77|37957.77|0
1623768300000|2021-06-15 14:45:00|37969.92|37969.92|37970.18|37970.18|37981.92|37981.92|37957.88|37957.88|0
1623768600000|2021-06-15 14:50:00|37958.18|37958.18|37987.9|37987.9|37987.9|37987.9|37958.18|37958.18|0
1623768900000|2021-06-15 14:55:00|37981.87|37981.87|37999.89|37999.89|37999.89|37999.89|37975.85|37975.85|0
1623769200000|2021-06-15 15:00:00|38011.89|38011.89|38041.61|38041.61|38059.53|38059.53|38005.87|38005.87|0
1623769500000|2021-06-15 15:05:00|38047.63|38047.63|38071.68|38071.68|38071.68|38071.68|38035.63|38035.63|0
1623769800000|2021-06-15 15:10:00|38065.65|38065.65|38059.63|38059.63|38065.65|38065.65|38029.87|38029.87|0
1623770100000|2021-06-15 15:15:00|38053.61|38053.61|38053.67|38053.67|38053.67|38053.67|38029.67|38029.67|0
1623770400000|2021-06-15 15:20:00|38059.69|38059.69|38065.66|38065.66|38077.71|38077.71|38053.67|38053.67|0
1623770700000|2021-06-15 15:25:00|38053.92|38053.92|38006.13|38006.13|38071.84|38071.84|37964.06|37964.06|0
1623827700000|2021-06-16 07:15:00|38029.46|38029.46|37993.37|37993.37|38053.46|38053.46|37993.37|37993.37|0
1623828000000|2021-06-16 07:20:00|38005.37|38005.37|38029.41|38029.41|38029.41|38029.41|38005.37|38005.37|0
1623828300000|2021-06-16 07:25:00|38017.42|38017.42|38053.16|38053.16|38053.16|38053.16|38017.42|38017.42|0
1623828600000|2021-06-16 07:30:00|38065.15|38065.15|38089.41|38089.41|38089.41|38089.41|38053.41|38053.41|0
1623828900000|2021-06-16 07:35:00|38095.28|38095.28|38125.15|38125.15|38137.14|38137.14|38077.41|38077.41|0
1623829200000|2021-06-16 07:40:00|38137.14|38137.14|38137.14|38137.14|38149.14|38149.14|38137.14|38137.14|0
1623829500000|2021-06-16 07:45:00|38125.15|38125.15|38119.27|38119.27|38137.14|38137.14|38119.27|38119.27|0
1623829800000|2021-06-16 07:50:00|38107.28|38107.28|38076.05|38076.05|38107.28|38107.28|38052.05|38052.05|0
1623830100000|2021-06-16 07:55:00|38070.18|38070.18|38074.9|38074.9|38082.18|38082.18|38062.9|38062.9|0
1623830400000|2021-06-16 08:00:00|38080.78|38080.78|38030.33|38030.33|38080.78|38080.78|38030.33|38030.33|0
1623830700000|2021-06-16 08:05:00|38025.51|38025.51|37977.26|37977.26|38046.84|38046.84|37960.39|37960.39|0
1623831000000|2021-06-16 08:10:00|37983.13|37983.13|37959.13|37959.13|37983.13|37983.13|37959.13|37959.13|0
1623831300000|2021-06-16 08:15:00|37971.13|37971.13|38015.11|38015.11|38016.46|38016.46|37944.68|37944.68|0
1623831600000|2021-06-16 08:20:00|38026.85|38026.85|37966.52|37966.52|38026.85|38026.85|37960.39|37960.39|0
1623831900000|2021-06-16 08:25:00|37972.39|37972.39|37983.08|37983.08|37983.08|37983.08|37972.39|37972.39|0
1623832200000|2021-06-16 08:30:00|37977.21|37977.21|38005.98|38005.98|38005.98|38005.98|37969.98|37969.98|0
1623832800000|2021-06-16 08:40:00|38003.57|38003.57|37993.98|37993.98|38005.98|38005.98|37957.98|37957.98|0
1623833100000|2021-06-16 08:45:00|38017.98|38017.98|38015.62|38015.62|38017.98|38017.98|38005.98|38005.98|0
1623833400000|2021-06-16 08:50:00|38039.61|38039.61|38059.89|38059.89|38059.89|38059.89|38030.02|38030.02|0
1623833700000|2021-06-16 08:55:00|38062.3|38062.3|38046.54|38046.54|38068.17|38068.17|38046.54|38046.54|0
1623834000000|2021-06-16 09:00:00|38052.41|38052.41|38037.75|38037.75|38059.33|38059.33|38035.34|38035.34|0
1623834300000|2021-06-16 09:05:00|38042.56|38042.56|38040.16|38040.16|38042.56|38042.56|38004.16|38004.16|0
1623834600000|2021-06-16 09:10:00|38034.28|38034.28|38034.28|38034.28|38058.28|38058.28|38028.41|38028.41|0
1623834900000|2021-06-16 09:15:00|38019.83|38019.83|38010.29|38010.29|38029.47|38029.47|38000.65|38000.65|0
1623835200000|2021-06-16 09:20:00|38016.16|38016.16|38004.16|38004.16|38040.16|38040.16|38004.16|38004.16|0
1623835500000|2021-06-16 09:25:00|38016.16|38016.16|37950.25|37950.25|38016.16|38016.16|37914.25|37914.25|0
1623835800000|2021-06-16 09:30:00|37926.25|37926.25|37940.61|37940.61|37950.25|37950.25|37926.25|37926.25|0
1623836100000|2021-06-16 09:35:00|37943.02|37943.02|37940.66|37940.66|37952.66|37952.66|37916.66|37916.66|0
1623836400000|2021-06-16 09:40:00|37928.66|37928.66|37902.76|37902.76|37940.66|37940.66|37902.76|37902.76|0
1623836700000|2021-06-16 09:45:00|37897.95|37897.95|37909.94|37909.94|37909.94|37909.94|37897.95|37897.95|0
1623837000000|2021-06-16 09:50:00|37897.95|37897.95|37894.18|37894.18|37903.82|37903.82|37894.18|37894.18|0
1623837300000|2021-06-16 09:55:00|37906.18|37906.18|37934.48|37934.48|37934.48|37934.48|37906.18|37906.18|0
1623837600000|2021-06-16 10:00:00|37922.49|37922.49|37922.49|37922.49|37922.49|37922.49|37922.49|37922.49|0
1623837900000|2021-06-16 10:05:00|37916.61|37916.61|37896.08|37896.08|37928.36|37928.36|37896.08|37896.08|0
1623838200000|2021-06-16 10:10:00|37890.21|37890.21|37881.93|37881.93|37908.33|37908.33|37848.6|37848.6|0
1623838500000|2021-06-16 10:15:00|37869.93|37869.93|37900.9|37900.9|37910.49|37910.49|37869.93|37869.93|0
1623838800000|2021-06-16 10:20:00|37906.77|37906.77|37844.67|37844.67|37936.89|37936.89|37827.85|37827.85|0
1623839100000|2021-06-16 10:25:00|37856.67|37856.67|37850.75|37850.75|37856.67|37856.67|37838.75|37838.75|0
1623839400000|2021-06-16 10:30:00|37848.34|37848.34|37880.32|37880.32|37885.14|37885.14|37848.34|37848.34|0
1623839700000|2021-06-16 10:35:00|37904.31|37904.31|37892.27|37892.27|37916.31|37916.31|37892.27|37892.27|0
1623840000000|2021-06-16 10:40:00|37880.27|37880.27|37889.86|37889.86|37894.68|37894.68|37871.99|37871.99|0
1623840300000|2021-06-16 10:45:00|37901.86|37901.86|37913.86|37913.86|37913.86|37913.86|37877.86|37877.86|0
1623840600000|2021-06-16 10:50:00|37925.85|37925.85|37925.85|37925.85|37925.85|37925.85|37925.85|37925.85|0
1623840900000|2021-06-16 10:55:00|37928.26|37928.26|37916.52|37916.52|37928.26|37928.26|37916.52|37916.52|0
1623841200000|2021-06-16 11:00:00|37911.7|37911.7|37890.37|37890.37|37914.11|37914.11|37890.37|37890.37|0
1623841500000|2021-06-16 11:05:00|37914.37|37914.37|37914.37|37914.37|37916.77|37916.77|37911.96|37911.96|0
1623841800000|2021-06-16 11:10:00|37911.96|37911.96|37899.96|37899.96|37911.96|37911.96|37899.96|37899.96|0
1623842100000|2021-06-16 11:15:00|37897.55|37897.55|37878.37|37878.37|37909.59|37909.59|37861.55|37861.55|0
1623842400000|2021-06-16 11:20:00|37880.78|37880.78|37886.65|37886.65|37898.65|37898.65|37878.37|37878.37|0
1623842700000|2021-06-16 11:25:00|37892.52|37892.52|37886.91|37886.91|37904.52|37904.52|37880.78|37880.78|0
1623843000000|2021-06-16 11:30:00|37881.03|37881.03|37845.04|37845.04|37881.03|37881.03|37845.04|37845.04|0
1623843300000|2021-06-16 11:35:00|37833.04|37833.04|37866.42|37866.42|37866.42|37866.42|37833.04|37833.04|0
1623843600000|2021-06-16 11:40:00|37868.83|37868.83|37883.28|37883.28|37888.1|37888.1|37866.42|37866.42|0
1623843900000|2021-06-16 11:45:00|37885.69|37885.69|37878.51|37878.51|37885.69|37885.69|37873.69|37873.69|0
1623844200000|2021-06-16 11:50:00|37880.92|37880.92|37904.97|37904.97|37904.97|37904.97|37880.92|37880.92|0
1623844500000|2021-06-16 11:55:00|37900.15|37900.15|37920.43|37920.43|37920.43|37920.43|37900.15|37900.15|0
1623844800000|2021-06-16 12:00:00|37918.02|37918.02|37895.33|37895.33|37927.61|37927.61|37895.33|37895.33|0
1623845100000|2021-06-16 12:05:00|37892.92|37892.92|37887.05|37887.05|37904.92|37904.92|37887.05|37887.05|0
1623845400000|2021-06-16 12:10:00|37881.18|37881.18|37895.33|37895.33|37895.33|37895.33|37881.18|37881.18|0
1623845700000|2021-06-16 12:15:00|37890.51|37890.51|37895.33|37895.33|37895.33|37895.33|37878.51|37878.51|0
1623846000000|2021-06-16 12:20:00|37907.33|37907.33|37920.38|37920.38|37930.02|37930.02|37907.33|37907.33|0
1623846300000|2021-06-16 12:25:00|37922.79|37922.79|37928.66|37928.66|37943.07|37943.07|37916.66|37916.66|0
1623846600000|2021-06-16 12:30:00|37934.53|37934.53|37965.76|37965.76|37965.76|37965.76|37934.53|37934.53|0
1623846900000|2021-06-16 12:35:00|37971.63|37971.63|37981.22|37981.22|37993.22|37993.22|37969.22|37969.22|0
1623847200000|2021-06-16 12:40:00|37976.4|37976.4|37978.86|37978.86|37978.86|37978.86|37964.4|37964.4|0
1623847500000|2021-06-16 12:45:00|37990.85|37990.85|37958.58|37958.58|37990.85|37990.85|37958.58|37958.58|0
1623847800000|2021-06-16 12:50:00|37956.17|37956.17|37932.17|37932.17|37956.17|37956.17|37929.76|37929.76|0
1623848100000|2021-06-16 12:55:00|37934.58|37934.58|37938.04|37938.04|37944.17|37944.17|37932.17|37932.17|0
1623848400000|2021-06-16 13:00:00|37950.04|37950.04|37950.04|37950.04|37962.04|37962.04|37944.17|37944.17|0
1623848700000|2021-06-16 13:05:00|37962.04|37962.04|37958.58|37958.58|37964.45|37964.45|37958.58|37958.58|0
1623849000000|2021-06-16 13:10:00|37956.17|37956.17|37962.04|37962.04|37962.04|37962.04|37953.76|37953.76|0
1623849300000|2021-06-16 13:15:00|37956.17|37956.17|37956.17|37956.17|37962.04|37962.04|37956.17|37956.17|0
1623849600000|2021-06-16 13:20:00|37968.17|37968.17|38046.03|38046.03|38046.03|38046.03|37968.17|37968.17|0
1623849900000|2021-06-16 13:25:00|38058.03|38058.03|38054.56|38054.56|38070.02|38070.02|38054.56|38054.56|0
1623850200000|2021-06-16 13:30:00|38066.56|38066.56|38095.33|38095.33|38095.33|38095.33|38047.34|38047.34|0
1623850500000|2021-06-16 13:35:00|38083.33|38083.33|38090.56|38090.56|38102.56|38102.56|38076.15|38076.15|0
1623850800000|2021-06-16 13:40:00|38102.56|38102.56|38088.15|38088.15|38114.56|38114.56|38078.56|38078.56|0
1623851100000|2021-06-16 13:45:00|38064.15|38064.15|38058.28|38058.28|38070.02|38070.02|38058.28|38058.28|0
1623851400000|2021-06-16 13:50:00|38055.87|38055.87|38002.01|38002.01|38055.87|38055.87|38002.01|38002.01|0
1623851700000|2021-06-16 13:55:00|38007.88|38007.88|38018.57|38018.57|38022.29|38022.29|37971.88|37971.88|0
1623852000000|2021-06-16 14:00:00|38006.57|38006.57|37992.16|37992.16|38006.57|38006.57|37987.34|37987.34|0
1623852300000|2021-06-16 14:05:00|37980.16|37980.16|37998.03|37998.03|37998.03|37998.03|37968.17|37968.17|0
1623852600000|2021-06-16 14:10:00|38000.44|38000.44|38000.44|38000.44|38000.44|38000.44|37986.04|37986.04|0
1623852900000|2021-06-16 14:15:00|38024.44|38024.44|38048.18|38048.18|38048.18|38048.18|38012.44|38012.44|0
1623853200000|2021-06-16 14:20:00|38045.77|38045.77|37988.19|37988.19|38060.18|38060.18|37988.19|37988.19|0
1623853500000|2021-06-16 14:25:00|38000.19|38000.19|38051.64|38051.64|38051.64|38051.64|37997.78|37997.78|0
1623853800000|2021-06-16 14:30:00|38057.52|38057.52|38087.38|38087.38|38087.38|38087.38|38057.52|38057.52|0
1623854100000|2021-06-16 14:35:00|38099.38|38099.38|38075.39|38075.39|38099.38|38099.38|38051.39|38051.39|0
1623854400000|2021-06-16 14:40:00|38063.64|38063.64|38081.51|38081.51|38081.51|38081.51|38009.52|38009.52|0
1623854700000|2021-06-16 14:45:00|38093.51|38093.51|38093.51|38093.51|38093.51|38093.51|38079.1|38079.1|0
1623855000000|2021-06-16 14:50:00|38099.38|38099.38|38119.92|38119.92|38123.12|38123.12|38093.51|38093.51|0
1623855300000|2021-06-16 14:55:00|38125.79|38125.79|38137.79|38137.79|38137.79|38137.79|38113.79|38113.79|0
1623855600000|2021-06-16 15:00:00|38125.79|38125.79|38156.71|38156.71|38185.27|38185.27|38125.79|38125.79|0
1623855900000|2021-06-16 15:05:00|38159.12|38159.12|38159.12|38159.12|38183.12|38183.12|38147.38|38147.38|0
1623856200000|2021-06-16 15:10:00|38171.12|38171.12|38159.12|38159.12|38195.12|38195.12|38153.25|38153.25|0
1623856500000|2021-06-16 15:15:00|38147.12|38147.12|38167.66|38167.66|38179.65|38179.65|38135.38|38135.38|0
1623856800000|2021-06-16 15:20:00|38155.66|38155.66|38119.66|38119.66|38155.66|38155.66|38119.66|38119.66|0
1623857100000|2021-06-16 15:25:00|38131.66|38131.66|38133.81|38133.81|38133.81|38133.81|38095.67|38095.67|0
1623914100000|2021-06-17 07:15:00|37505.11|37505.11|37473.74|37473.74|37517.11|37517.11|37473.74|37473.74|0
1623914400000|2021-06-17 07:20:00|37485.74|37485.74|37304.68|37304.68|37485.74|37485.74|37302.27|37302.27|0
1623914700000|2021-06-17 07:25:00|37275.77|37275.77|37225.09|37225.09|37287.72|37287.72|37225.09|37225.09|0
1623915000000|2021-06-17 07:30:00|37210.63|37210.63|37159.85|37159.85|37232.22|37232.22|37111.76|37111.76|0
1623915300000|2021-06-17 07:35:00|37183.85|37183.85|37256.12|37256.12|37311.48|37311.48|37183.85|37183.85|0
1623915600000|2021-06-17 07:40:00|37224.8|37224.8|37310.78|37310.78|37310.78|37310.78|37219.98|37219.98|0
1623915900000|2021-06-17 07:45:00|37313.19|37313.19|37392.2|37392.2|37428.33|37428.33|37282.01|37282.01|0
1623916200000|2021-06-17 07:50:00|37421.11|37421.11|37385.02|37385.02|37428.33|37428.33|37372.97|37372.97|0
1623916500000|2021-06-17 07:55:00|37380.2|37380.2|37369.51|37369.51|37385.02|37385.02|37352.69|37352.69|0
1623916800000|2021-06-17 08:00:00|37355.05|37355.05|37340.3|37340.3|37384.41|37384.41|37330.96|37330.96|0
1623917100000|2021-06-17 08:05:00|37347.52|37347.52|37352.6|37352.6|37364.64|37364.64|37340.6|37340.6|0
1623917400000|2021-06-17 08:10:00|37347.78|37347.78|37338.14|37338.14|37366.96|37366.96|37314.05|37314.05|0
1623917700000|2021-06-17 08:15:00|37340.55|37340.55|37324.58|37324.58|37340.69|37340.69|37282.87|37282.87|0
1623918000000|2021-06-17 08:20:00|37326.99|37326.99|37358.17|37358.17|37370.21|37370.21|37310.17|37310.17|0
1623918300000|2021-06-17 08:25:00|37370.16|37370.16|37372.57|37372.57|37382.21|37382.21|37358.12|37358.12|0
1623918600000|2021-06-17 08:30:00|37379.8|37379.8|37444.52|37444.52|37451.74|37451.74|37359.78|37359.78|0
1623918900000|2021-06-17 08:35:00|37432.52|37432.52|37396.43|37396.43|37432.52|37432.52|37394.02|37394.02|0
1623919200000|2021-06-17 08:40:00|37372.43|37372.43|37378.3|37378.3|37378.3|37378.3|37314.71|37314.71|0
1623919500000|2021-06-17 08:45:00|37371.08|37371.08|37369.67|37369.67|37374.49|37374.49|37334.94|37334.94|0
1623919800000|2021-06-17 08:50:00|37372.08|37372.08|37347.78|37347.78|37379.01|37379.01|37340.76|37340.76|0
1623920100000|2021-06-17 08:55:00|37333.33|37333.33|37376.34|37376.34|37393.16|37393.16|37323.69|37323.69|0
1623920400000|2021-06-17 09:00:00|37371.52|37371.52|37342.45|37342.45|37371.52|37371.52|37316.56|37316.56|0
1623920700000|2021-06-17 09:05:00|37335.23|37335.23|37328.4|37328.4|37352.39|37352.39|37321.17|37321.17|0
1623921000000|2021-06-17 09:10:00|37323.58|37323.58|37283.82|37283.82|37339.09|37339.09|37281.41|37281.41|0
1623921300000|2021-06-17 09:15:00|37279|37279|37232.62|37232.62|37300.68|37300.68|37222.98|37222.98|0
1623921600000|2021-06-17 09:20:00|37235.03|37235.03|37242.86|37242.86|37279.75|37279.75|37231.56|37231.56|0
1623921900000|2021-06-17 09:25:00|37247.68|37247.68|37216.4|37216.4|37264.54|37264.54|37211.59|37211.59|0
1623922200000|2021-06-17 09:30:00|37218.81|37218.81|37238.09|37238.09|37245.31|37245.31|37216.4|37216.4|0
1623922500000|2021-06-17 09:35:00|37250.09|37250.09|37245.22|37245.22|37298.08|37298.08|37240.4|37240.4|0
1623922800000|2021-06-17 09:40:00|37242.81|37242.81|37211.59|37211.59|37242.81|37242.81|37211.59|37211.59|0
1623923100000|2021-06-17 09:45:00|37218.81|37218.81|37195.87|37195.87|37236.73|37236.73|37188.64|37188.64|0
1623923400000|2021-06-17 09:50:00|37183.87|37183.87|37159.78|37159.78|37188.69|37188.69|37159.78|37159.78|0
1623923700000|2021-06-17 09:55:00|37162.19|37162.19|37176.95|37176.95|37191|37191|37144.27|37144.27|0
1623924000000|2021-06-17 10:00:00|37169.72|37169.72|37160.18|37160.18|37186.58|37186.58|37131.27|37131.27|0
1623924300000|2021-06-17 10:05:00|37162.59|37162.59|37166.1|37166.1|37178.09|37178.09|37139.1|37139.1|0
1623924600000|2021-06-17 10:10:00|37168.51|37168.51|37204.25|37204.25|37204.25|37204.25|37163.69|37163.69|0
1623924900000|2021-06-17 10:15:00|37206.65|37206.65|37218.89|37218.89|37247.56|37247.56|37180.39|37180.39|0
1623925200000|2021-06-17 10:20:00|37228.53|37228.53|37293.93|37293.93|37310.7|37310.7|37216.53|37216.53|0
1623925500000|2021-06-17 10:25:00|37289.11|37289.11|37260.2|37260.2|37296.34|37296.34|37240.93|37240.93|0
1623925800000|2021-06-17 10:30:00|37250.56|37250.56|37250.66|37250.66|37269.84|37269.84|37236.2|37236.2|0
1623926100000|2021-06-17 10:35:00|37214.66|37214.66|37231.48|37231.48|37231.48|37231.48|37209.84|37209.84|0
1623926400000|2021-06-17 10:40:00|37219.48|37219.48|37200.16|37200.16|37229.12|37229.12|37200.16|37200.16|0
1623926700000|2021-06-17 10:45:00|37204.98|37204.98|37211.95|37211.95|37211.95|37211.95|37191.93|37191.93|0
1623927000000|2021-06-17 10:50:00|37187.95|37187.95|37176.21|37176.21|37195.18|37195.18|37166.57|37166.57|0
1623927300000|2021-06-17 10:55:00|37178.62|37178.62|37176.21|37176.21|37202.66|37202.66|37176.21|37176.21|0
1623927600000|2021-06-17 11:00:00|37181.03|37181.03|37212.25|37212.25|37212.25|37212.25|37166.57|37166.57|0
1623927900000|2021-06-17 11:05:00|37214.66|37214.66|37212|37212|37224|37224|37207.44|37207.44|0
1623928200000|2021-06-17 11:10:00|37207.18|37207.18|37195.13|37195.13|37207.18|37207.18|37195.13|37195.13|0
1623928500000|2021-06-17 11:15:00|37207.13|37207.13|37219.93|37219.93|37229.57|37229.57|37207.13|37207.13|0
1623928800000|2021-06-17 11:20:00|37217.52|37217.52|37227.16|37227.16|37234.38|37234.38|37198.34|37198.34|0
1623929100000|2021-06-17 11:25:00|37229.57|37229.57|37236.75|37236.75|37270.38|37270.38|37224.75|37224.75|0
1623929400000|2021-06-17 11:30:00|37231.93|37231.93|37236.7|37236.7|37248.79|37248.79|37219.88|37219.88|0
1623929700000|2021-06-17 11:35:00|37229.47|37229.47|37195.74|37195.74|37260.65|37260.65|37195.74|37195.74|0
1623930000000|2021-06-17 11:40:00|37193.33|37193.33|37188.82|37188.82|37212.61|37212.61|37167.14|37167.14|0
1623930300000|2021-06-17 11:45:00|37196.05|37196.05|37215.02|37215.02|37215.02|37215.02|37179.18|37179.18|0
1623930600000|2021-06-17 11:50:00|37227.02|37227.02|37188.56|37188.56|37227.02|37227.02|37188.56|37188.56|0
1623930900000|2021-06-17 11:55:00|37190.97|37190.97|37154.88|37154.88|37205.38|37205.38|37154.88|37154.88|0
1623931200000|2021-06-17 12:00:00|37159.7|37159.7|37126.02|37126.02|37176.57|37176.57|37123.61|37123.61|0
1623931500000|2021-06-17 12:05:00|37130.84|37130.84|37085.06|37085.06|37142.84|37142.84|37085.06|37085.06|0
1623931800000|2021-06-17 12:10:00|37092.29|37092.29|37087.47|37087.47|37121.15|37121.15|37082.66|37082.66|0
1623932100000|2021-06-17 12:15:00|37075.43|37075.43|37075.48|37075.48|37099.52|37099.52|37075.43|37075.43|0
1623932400000|2021-06-17 12:20:00|37068.25|37068.25|37110.26|37110.26|37110.26|37110.26|37063.78|37063.78|0
1623932700000|2021-06-17 12:25:00|37098.51|37098.51|37088.83|37088.83|37120.15|37120.15|37084.01|37084.01|0
1623933000000|2021-06-17 12:30:00|37081.6|37081.6|37103.14|37103.14|37105.65|37105.65|37064.74|37064.74|0
1623933300000|2021-06-17 12:35:00|37127.14|37127.14|37099.33|37099.33|37128.24|37128.24|37094.51|37094.51|0
1623933600000|2021-06-17 12:40:00|37096.92|37096.92|37084.97|37084.97|37096.92|37096.92|37039.29|37039.29|0
1623933900000|2021-06-17 12:45:00|37092.2|37092.2|37101.74|37101.74|37113.79|37113.79|37065.7|37065.7|0
1623934200000|2021-06-17 12:50:00|37096.92|37096.92|37076.19|37076.19|37111.38|37111.38|37059.38|37059.38|0
1623934500000|2021-06-17 12:55:00|37073.78|37073.78|37064.5|37064.5|37093.06|37093.06|37059.68|37059.68|0
1623934800000|2021-06-17 13:00:00|37076.5|37076.5|37023.8|37023.8|37078.86|37078.86|37023.8|37023.8|0
1623935100000|2021-06-17 13:05:00|37026.21|37026.21|37038.2|37038.2|37043.02|37043.02|37018.98|37018.98|0
1623935400000|2021-06-17 13:10:00|37040.61|37040.61|37041.57|37041.57|37062.3|37062.3|37030.93|37030.93|0
1623935700000|2021-06-17 13:15:00|37053.57|37053.57|37022.35|37022.35|37053.57|37053.57|37017.53|37017.53|0
1623936000000|2021-06-17 13:20:00|37024.76|37024.76|37019.98|37019.98|37027.16|37027.16|37005.48|37005.48|0
1623936300000|2021-06-17 13:25:00|37015.17|37015.17|36986.81|36986.81|37015.17|37015.17|36974.51|36974.51|0
1623936600000|2021-06-17 13:30:00|36998.81|36998.81|37034.3|37034.3|37104.09|37104.09|36986.46|36986.46|0
1623936900000|2021-06-17 13:35:00|37029.48|37029.48|37043.98|37043.98|37043.98|37043.98|37015.07|37015.07|0
1623937200000|2021-06-17 13:40:00|37051.21|37051.21|37028.52|37028.52|37075.3|37075.3|37021.29|37021.29|0
1623937500000|2021-06-17 13:45:00|37026.11|37026.11|37034.14|37034.14|37084.63|37084.63|37017.32|37017.32|0
1623937800000|2021-06-17 13:50:00|37022.14|37022.14|36961|36961|37029.37|37029.37|36961|36961|0
1623938100000|2021-06-17 13:55:00|36970.63|36970.63|36943.34|36943.34|36970.63|36970.63|36926.22|36926.22|0
1623938400000|2021-06-17 14:00:00|36940.93|36940.93|36961.72|36961.72|36973.6|36973.6|36920.65|36920.65|0
1623938700000|2021-06-17 14:05:00|36959.31|36959.31|36938.23|36938.23|36971.35|36971.35|36931|36931|0
1623939000000|2021-06-17 14:10:00|36943.05|36943.05|36947.82|36947.82|36955.05|36955.05|36914.18|36914.18|0
1623939300000|2021-06-17 14:15:00|36959.82|36959.82|36921.41|36921.41|36971.86|36971.86|36921.41|36921.41|0
1623939600000|2021-06-17 14:20:00|36923.82|36923.82|36964.59|36964.59|36976.33|36976.33|36914.18|36914.18|0
1623939900000|2021-06-17 14:25:00|36962.18|36962.18|37046.05|37046.05|37062.62|37062.62|36962.18|36962.18|0
1623940200000|2021-06-17 14:30:00|37043.65|37043.65|37088.51|37088.51|37088.51|37088.51|37034.01|37034.01|0
1623940500000|2021-06-17 14:35:00|37083.69|37083.69|37105.38|37105.38|37105.38|37105.38|37064.72|37064.72|0
1623940800000|2021-06-17 14:40:00|37088.51|37088.51|37171.19|37171.19|37171.19|37171.19|37071.7|37071.7|0
1623941100000|2021-06-17 14:45:00|37166.37|37166.37|37148.25|37148.25|37178.37|37178.37|37118.59|37118.59|0
1623941400000|2021-06-17 14:50:00|37145.84|37145.84|37146.09|37146.09|37154.38|37154.38|37118.29|37118.29|0
1623941700000|2021-06-17 14:55:00|37148.5|37148.5|37166.33|37166.33|37171.15|37171.15|37135.15|37135.15|0
1623942000000|2021-06-17 15:00:00|37159.1|37159.1|37109.75|37109.75|37171.1|37171.1|37109.75|37109.75|0
1623942300000|2021-06-17 15:05:00|37121.75|37121.75|37114.57|37114.57|37126.57|37126.57|37095.6|37095.6|0
1623942600000|2021-06-17 15:10:00|37112.16|37112.16|37101.42|37101.42|37120.65|37120.65|37098.01|37098.01|0
1623942900000|2021-06-17 15:15:00|37095.55|37095.55|37136.51|37136.51|37139.97|37139.97|37095.55|37095.55|0
1623943200000|2021-06-17 15:20:00|37141.32|37141.32|37083.3|37083.3|37156.79|37156.79|37058.15|37058.15|0
1623943500000|2021-06-17 15:25:00|37071.55|37071.55|37088.12|37088.12|37127.62|37127.62|37049.87|37049.87|0
1624000500000|2021-06-18 07:15:00|37232.61|37232.61|37083.33|37083.33|37232.61|37232.61|37083.33|37083.33|0
1624000800000|2021-06-18 07:20:00|37088.15|37088.15|37023.5|37023.5|37088.15|37088.15|37011.46|37011.46|0
1624001100000|2021-06-18 07:25:00|37028.32|37028.32|36940.87|36940.87|37050.75|37050.75|36940.87|36940.87|0
1624001400000|2021-06-18 07:30:00|36964.87|36964.87|36993.63|36993.63|37003.27|37003.27|36955.23|36955.23|0
1624001700000|2021-06-18 07:35:00|36996.04|36996.04|36932.54|36932.54|37008.04|37008.04|36915.77|36915.77|0
1624002000000|2021-06-18 07:40:00|36937.36|36937.36|36935.2|36935.2|36937.36|36937.36|36899.21|36899.21|0
1624002300000|2021-06-18 07:45:00|36930.39|36930.39|36889.62|36889.62|36942.43|36942.43|36889.62|36889.62|0
1624002600000|2021-06-18 07:50:00|36877.62|36877.62|36850.32|36850.32|36892.03|36892.03|36850.32|36850.32|0
1624002900000|2021-06-18 07:55:00|36847.91|36847.91|36856.4|36856.4|36939.13|36939.13|36847.91|36847.91|0
1624003200000|2021-06-18 08:00:00|36844.4|36844.4|36885.22|36885.22|36885.22|36885.22|36832.4|36832.4|0
1624003500000|2021-06-18 08:05:00|36882.81|36882.81|36886.48|36886.48|36897.17|36897.17|36873.17|36873.17|0
1624003800000|2021-06-18 08:10:00|36891.3|36891.3|36825.43|36825.43|36891.3|36891.3|36825.43|36825.43|0
1624004100000|2021-06-18 08:15:00|36827.84|36827.84|36845.97|36845.97|36845.97|36845.97|36808.62|36808.62|0
1624004400000|2021-06-18 08:20:00|36848.38|36848.38|36884.47|36884.47|36884.47|36884.47|36841.15|36841.15|0
1624004700000|2021-06-18 08:25:00|36920.46|36920.46|36933.81|36933.81|36939.69|36939.69|36920.46|36920.46|0
1624005000000|2021-06-18 08:30:00|36929|36929|36971.12|36971.12|36971.12|36971.12|36911.08|36911.08|0
1624005300000|2021-06-18 08:35:00|36983.12|36983.12|36971.12|36971.12|37019.11|37019.11|36959.12|36959.12|0
1624005600000|2021-06-18 08:40:00|36963.89|36963.89|36986.88|36986.88|36986.88|36986.88|36963.89|36963.89|0
1624005900000|2021-06-18 08:45:00|36982.06|36982.06|37019.37|37019.37|37019.37|37019.37|36980.96|36980.96|0
1624006200000|2021-06-18 08:50:00|37025.24|37025.24|36968.71|36968.71|37026.29|37026.29|36951.09|36951.09|0
1624006500000|2021-06-18 08:55:00|36971.12|36971.12|36955.87|36955.87|36971.37|36971.37|36954.56|36954.56|0
1624006800000|2021-06-18 09:00:00|36967.86|36967.86|36925.9|36925.9|36967.86|36967.86|36924.85|36924.85|0
1624007100000|2021-06-18 09:05:00|36923.49|36923.49|36897.29|36897.29|36923.49|36923.49|36861.3|36861.3|0
1624007700000|2021-06-18 09:15:00|36914.91|36914.91|36783.34|36783.34|36920.78|36920.78|36774.81|36774.81|0
1624008000000|2021-06-18 09:20:00|36780.93|36780.93|36847.69|36847.69|36847.69|36847.69|36780.93|36780.93|0
1624008300000|2021-06-18 09:25:00|36838.05|36838.05|36894.33|36894.33|36894.33|36894.33|36838.05|36838.05|0
1624008600000|2021-06-18 09:30:00|36889.51|36889.51|36940.92|36940.92|36958.84|36958.84|36884.69|36884.69|0
1624008900000|2021-06-18 09:35:00|36952.92|36952.92|36945.99|36945.99|36959.09|36959.09|36933.95|36933.95|0
1624009200000|2021-06-18 09:40:00|36943.58|36943.58|36912.61|36912.61|36943.58|36943.58|36912.61|36912.61|0
1624009500000|2021-06-18 09:45:00|36919.84|36919.84|36953.43|36953.43|36953.43|36953.43|36915.02|36915.02|0
1624009800000|2021-06-18 09:50:00|36941.43|36941.43|36889.08|36889.08|36953.43|36953.43|36832.29|36832.29|0
1624010100000|2021-06-18 09:55:00|36893.9|36893.9|36898.51|36898.51|36913.87|36913.87|36853.88|36853.88|0
1624010400000|2021-06-18 10:00:00|36874.51|36874.51|36814.26|36814.26|36874.51|36874.51|36802.52|36802.52|0
1624010700000|2021-06-18 10:05:00|36790.27|36790.27|36803.88|36803.88|36809.75|36809.75|36744.89|36744.89|0
1624011000000|2021-06-18 10:10:00|36791.88|36791.88|36718.53|36718.53|36791.88|36791.88|36718.53|36718.53|0
1624011300000|2021-06-18 10:15:00|36720.94|36720.94|36725.76|36725.76|36725.76|36725.76|36713.76|36713.76|0
1624011600000|2021-06-18 10:20:00|36749.76|36749.76|36739.07|36739.07|36749.76|36749.76|36724.61|36724.61|0
1624011900000|2021-06-18 10:25:00|36741.48|36741.48|36751.11|36751.11|36760.75|36760.75|36741.48|36741.48|0
1624012200000|2021-06-18 10:30:00|36753.52|36753.52|36770.04|36770.04|36782.34|36782.34|36753.52|36753.52|0
1624012500000|2021-06-18 10:35:00|36779.67|36779.67|36819.48|36819.48|36833.93|36833.93|36779.67|36779.67|0
1624012800000|2021-06-18 10:40:00|36814.66|36814.66|36809.89|36809.89|36829.12|36829.12|36807.48|36807.48|0
1624013100000|2021-06-18 10:45:00|36807.48|36807.48|36846.03|36846.03|36846.03|36846.03|36802.71|36802.71|0
1624013400000|2021-06-18 10:50:00|36858.03|36858.03|36820.83|36820.83|36858.03|36858.03|36810.03|36810.03|0
1624013700000|2021-06-18 10:55:00|36817.21|36817.21|36854.31|36854.31|36854.31|36854.31|36812.39|36812.39|0
1624014000000|2021-06-18 11:00:00|36842.31|36842.31|36822.88|36822.88|36842.31|36842.31|36806.22|36806.22|0
1624014300000|2021-06-18 11:05:00|36810.88|36810.88|36774.58|36774.58|36834.87|36834.87|36767.66|36767.66|0
1624014600000|2021-06-18 11:10:00|36750.58|36750.58|36777.04|36777.04|36777.04|36777.04|36748.17|36748.17|0
1624014900000|2021-06-18 11:15:00|36765.04|36765.04|36741.04|36741.04|36765.04|36765.04|36729.04|36729.04|0
1624015200000|2021-06-18 11:20:00|36738.63|36738.63|36735.92|36735.92|36738.63|36738.63|36700.18|36700.18|0
1624015500000|2021-06-18 11:25:00|36747.92|36747.92|36757.25|36757.25|36759.66|36759.66|36747.92|36747.92|0
1624015800000|2021-06-18 11:30:00|36751.38|36751.38|36775.38|36775.38|36781.25|36781.25|36737.23|36737.23|0
1624016100000|2021-06-18 11:35:00|36781.25|36781.25|36680.56|36680.56|36793.25|36793.25|36668.51|36668.51|0
1624016400000|2021-06-18 11:40:00|36692.56|36692.56|36663.44|36663.44|36704.3|36704.3|36661.03|36661.03|0
1624016700000|2021-06-18 11:45:00|36651.7|36651.7|36656.51|36656.51|36662.39|36662.39|36651.7|36651.7|0
1624017000000|2021-06-18 11:50:00|36658.92|36658.92|36622.37|36622.37|36661.33|36661.33|36608.22|36608.22|0
1624017300000|2021-06-18 11:55:00|36624.78|36624.78|36655.75|36655.75|36655.75|36655.75|36600.78|36600.78|0
1624017600000|2021-06-18 12:00:00|36643.75|36643.75|36574.12|36574.12|36643.75|36643.75|36574.12|36574.12|0
1624017900000|2021-06-18 12:05:00|36556.51|36556.51|36560.02|36560.02|36568.51|36568.51|36551.74|36551.74|0
1624018200000|2021-06-18 12:10:00|36554.15|36554.15|36527.74|36527.74|36566.14|36566.14|36515.74|36515.74|0
1624018500000|2021-06-18 12:15:00|36515.69|36515.69|36498.92|36498.92|36518.1|36518.1|36460.47|36460.47|0
1624018800000|2021-06-18 12:20:00|36501.33|36501.33|36486.67|36486.67|36501.33|36501.33|36453.34|36453.34|0
1624019100000|2021-06-18 12:25:00|36479.44|36479.44|36515.49|36515.49|36515.49|36515.49|36469.06|36469.06|0
1624019400000|2021-06-18 12:30:00|36521.36|36521.36|36513.92|36513.92|36521.36|36521.36|36482.95|36482.95|0
1624019700000|2021-06-18 12:35:00|36506.7|36506.7|36445.56|36445.56|36506.7|36506.7|36433.86|36433.86|0
1624020000000|2021-06-18 12:40:00|36438.33|36438.33|36434.82|36434.82|36450.33|36450.33|36432.41|36432.41|0
1624020300000|2021-06-18 12:45:00|36437.23|36437.23|36506.65|36506.65|36517.55|36517.55|36437.23|36437.23|0
1624020600000|2021-06-18 12:50:00|36512.52|36512.52|36512.77|36512.77|36520|36520|36505.59|36505.59|0
1624020900000|2021-06-18 12:55:00|36500.73|36500.73|36480.5|36480.5|36506.9|36506.9|36480.5|36480.5|0
1624021200000|2021-06-18 13:00:00|36478.09|36478.09|36410.82|36410.82|36487.68|36487.68|36404.95|36404.95|0
1624021500000|2021-06-18 13:05:00|36406|36406|36381.96|36381.96|36415.64|36415.64|36381.96|36381.96|0
1624021800000|2021-06-18 13:10:00|36369.96|36369.96|36349.89|36349.89|36377.14|36377.14|36345.92|36345.92|0
1624022100000|2021-06-18 13:15:00|36352.3|36352.3|36349.63|36349.63|36354.71|36354.71|36335.48|36335.48|0
1624022400000|2021-06-18 13:20:00|36337.64|36337.64|36325.89|36325.89|36349.63|36349.63|36321.07|36321.07|0
1624022700000|2021-06-18 13:25:00|36320.02|36320.02|36303.2|36303.2|36325.89|36325.89|36294.92|36294.92|0
1624023000000|2021-06-18 13:30:00|36315.2|36315.2|36365.4|36365.4|36402.45|36402.45|36269.57|36269.57|0
1624023300000|2021-06-18 13:35:00|36341.4|36341.4|36263.75|36263.75|36341.4|36341.4|36251.7|36251.7|0
1624023600000|2021-06-18 13:40:00|36256.52|36256.52|36304.35|36304.35|36320.11|36320.11|36256.52|36256.52|0
1624023900000|2021-06-18 13:45:00|36292.35|36292.35|36319.11|36319.11|36328.7|36328.7|36240.05|36240.05|0
1624024200000|2021-06-18 13:50:00|36328.74|36328.74|36330.15|36330.15|36338.38|36338.38|36298.88|36298.88|0
1624024500000|2021-06-18 13:55:00|36332.56|36332.56|36322.07|36322.07|36353.09|36353.09|36317|36317|0
1624024800000|2021-06-18 14:00:00|36329.3|36329.3|36303.65|36303.65|36352.79|36352.79|36303.65|36303.65|0
1624025100000|2021-06-18 14:05:00|36306.06|36306.06|36339.48|36339.48|36339.48|36339.48|36286.88|36286.88|0
1624025400000|2021-06-18 14:10:00|36333.61|36333.61|36255.45|36255.45|36333.61|36333.61|36249.53|36249.53|0
1624025700000|2021-06-18 14:15:00|36243.45|36243.45|36208.76|36208.76|36266.14|36266.14|36208.76|36208.76|0
1624026000000|2021-06-18 14:20:00|36213.58|36213.58|36212.57|36212.57|36247.26|36247.26|36194.7|36194.7|0
1624026300000|2021-06-18 14:25:00|36202.94|36202.94|36254.69|36254.69|36257.1|36257.1|36185.02|36185.02|0
1624026600000|2021-06-18 14:30:00|36260.57|36260.57|36248.57|36248.57|36260.57|36260.57|36217.34|36217.34|0
1624026900000|2021-06-18 14:35:00|36254.44|36254.44|36237.32|36237.32|36268.85|36268.85|36237.32|36237.32|0
1624027200000|2021-06-18 14:40:00|36225.58|36225.58|36229.09|36229.09|36234.96|36234.96|36214.93|36214.93|0
1624027500000|2021-06-18 14:45:00|36240.83|36240.83|36233.6|36233.6|36250.47|36250.47|36197.51|36197.51|0
1624027800000|2021-06-18 14:50:00|36227.73|36227.73|36283.8|36283.8|36295.84|36295.84|36210.87|36210.87|0
1624028100000|2021-06-18 14:55:00|36277.93|36277.93|36246.66|36246.66|36277.93|36277.93|36246.66|36246.66|0
1624028400000|2021-06-18 15:00:00|36234.66|36234.66|36258.75|36258.75|36325.81|36325.81|36222.66|36222.66|0
1624028700000|2021-06-18 15:05:00|36268.39|36268.39|36251.27|36251.27|36268.39|36268.39|36237.11|36237.11|0
1624029000000|2021-06-18 15:10:00|36241.63|36241.63|36185.86|36185.86|36255.78|36255.78|36185.86|36185.86|0
1624029300000|2021-06-18 15:15:00|36173.82|36173.82|36192.79|36192.79|36197.61|36197.61|36173.61|36173.61|0
1624029600000|2021-06-18 15:20:00|36195.2|36195.2|36120.8|36120.8|36195.2|36195.2|36119.75|36119.75|0
1624029900000|2021-06-18 15:25:00|36109.06|36109.06|36069.55|36069.55|36111.47|36111.47|36043.14|36043.14|0
1624259700000|2021-06-21 07:15:00|35837.52|35837.52|35905.07|35905.07|35905.07|35905.07|35810.5|35810.5|0
1624260000000|2021-06-21 07:20:00|35940.21|35940.21|35956.03|35956.03|35989.42|35989.42|35940.17|35940.17|0
1624260300000|2021-06-21 07:25:00|35946.63|35946.63|35979.98|35979.98|36028.63|36028.63|35939.58|35939.58|0
1624260600000|2021-06-21 07:30:00|35991.69|35991.69|36009.35|36009.35|36021.06|36021.06|35991.69|35991.69|0
1624260900000|2021-06-21 07:35:00|36016.11|36016.11|36081.09|36081.09|36081.09|36081.09|36016.11|36016.11|0
1624261200000|2021-06-21 07:40:00|36092.81|36092.81|36153.69|36153.69|36153.69|36153.69|36092.81|36092.81|0
1624261500000|2021-06-21 07:45:00|36130.26|36130.26|36205.94|36205.94|36219.45|36219.45|36130.26|36130.26|0
1624261800000|2021-06-21 07:50:00|36311.37|36311.37|36273.06|36273.06|36311.37|36311.37|36241.08|36241.08|0
1624262100000|2021-06-21 07:55:00|36284.78|36284.78|36237.84|36237.84|36284.78|36284.78|36217.57|36217.57|0
1624262400000|2021-06-21 08:00:00|36242.54|36242.54|36233.99|36233.99|36254.25|36254.25|36210.56|36210.56|0
1624262700000|2021-06-21 08:05:00|36226.93|36226.93|36116.88|36116.88|36226.93|36226.93|36116.88|36116.88|0
1624263000000|2021-06-21 08:10:00|36105.17|36105.17|36118.89|36118.89|36123.64|36123.64|36095.46|36095.46|0
1624263300000|2021-06-21 08:15:00|36123.6|36123.6|36109.53|36109.53|36125.95|36125.95|36102.77|36102.77|0
1624263600000|2021-06-21 08:20:00|36168.1|36168.1|36182.17|36182.17|36184.52|36184.52|36168.1|36168.1|0
1624263900000|2021-06-21 08:25:00|36193.88|36193.88|36110.6|36110.6|36193.88|36193.88|36110.6|36110.6|0
1624264200000|2021-06-21 08:30:00|36103.84|36103.84|36094.44|36094.44|36103.84|36103.84|36073.36|36073.36|0
1624264500000|2021-06-21 08:35:00|36089.74|36089.74|36071.52|36071.52|36089.74|36089.74|36064.47|36064.47|0
1624264800000|2021-06-21 08:40:00|36069.17|36069.17|36015.69|36015.69|36069.17|36069.17|36015.69|36015.69|0
1624265100000|2021-06-21 08:45:00|36008.64|36008.64|36050.83|36050.83|36050.83|36050.83|36006.28|36006.28|0
1624265400000|2021-06-21 08:50:00|36044.08|36044.08|36055.49|36055.49|36055.49|36055.49|36043.78|36043.78|0
1624265700000|2021-06-21 08:55:00|36067.21|36067.21|36078.92|36078.92|36078.92|36078.92|36062.51|36062.51|0
1624266000000|2021-06-21 09:00:00|36102.35|36102.35|36111.71|36111.71|36135.14|36135.14|36051.01|36051.01|0
1624266300000|2021-06-21 09:05:00|36109.36|36109.36|36149.21|36149.21|36149.21|36149.21|36109.36|36109.36|0
1624266600000|2021-06-21 09:10:00|36160.92|36160.92|36191.36|36191.36|36191.36|36191.36|36151.52|36151.52|0
1624266900000|2021-06-21 09:15:00|36203.08|36203.08|36131.47|36131.47|36214.79|36214.79|36131.47|36131.47|0
1624267200000|2021-06-21 09:20:00|36122.06|36122.06|36117.66|36117.66|36150.45|36150.45|36117.62|36117.62|0
1624267500000|2021-06-21 09:25:00|36129.37|36129.37|36112.96|36112.96|36150.45|36150.45|36112.96|36112.96|0
1624267800000|2021-06-21 09:30:00|36110.6|36110.6|36122.32|36122.32|36134.03|36134.03|36110.6|36110.6|0
1624268100000|2021-06-21 09:35:00|36119.97|36119.97|36108.25|36108.25|36122.32|36122.32|36082.99|36082.99|0
1624268400000|2021-06-21 09:40:00|36110.6|36110.6|36136.38|36136.38|36136.38|36136.38|36110.6|36110.6|0
1624268700000|2021-06-21 09:45:00|36124.67|36124.67|36178.54|36178.54|36215.99|36215.99|36112.91|36112.91|0
1624269000000|2021-06-21 09:50:00|36180.89|36180.89|36248.61|36248.61|36248.61|36248.61|36178.54|36178.54|0
1624269300000|2021-06-21 09:55:00|36241.56|36241.56|36236.86|36236.86|36248.57|36248.57|36236.86|36236.86|0
1624269600000|2021-06-21 10:00:00|36243.61|36243.61|36281.15|36281.15|36301.97|36301.97|36243.61|36243.61|0
1624269900000|2021-06-21 10:05:00|36269.43|36269.43|36274.43|36274.43|36281.19|36281.19|36257.72|36257.72|0
1624270200000|2021-06-21 10:10:00|36276.78|36276.78|36257.97|36257.97|36276.78|36276.78|36257.97|36257.97|0
1624270500000|2021-06-21 10:15:00|36251.22|36251.22|36242.07|36242.07|36262.93|36262.93|36230.36|36230.36|0
1624270800000|2021-06-21 10:20:00|36230.36|36230.36|36218.9|36218.9|36230.36|36230.36|36212.14|36212.14|0
1624271100000|2021-06-21 10:25:00|36216.55|36216.55|36221.29|36221.29|36233.01|36233.01|36209.58|36209.58|0
1624271400000|2021-06-21 10:30:00|36225.99|36225.99|36242.37|36242.37|36284.57|36284.57|36225.99|36225.99|0
1624272000000|2021-06-21 10:40:00|36289.23|36289.23|36293.03|36293.03|36302.74|36302.74|36275.72|36275.72|0
1624272300000|2021-06-21 10:45:00|36281.32|36281.32|36248.27|36248.27|36281.32|36281.32|36218.6|36218.6|0
1624272600000|2021-06-21 10:50:00|36255.33|36255.33|36245.96|36245.96|36255.33|36255.33|36236.56|36236.56|0
1624272900000|2021-06-21 10:55:00|36259.47|36259.47|36240.45|36240.45|36259.47|36259.47|36233.69|36233.69|0
1624273200000|2021-06-21 11:00:00|36217.02|36217.02|36228.73|36228.73|36228.73|36228.73|36217.02|36217.02|0
1624273500000|2021-06-21 11:05:00|36231.09|36231.09|36231|36231|36245.11|36245.11|36231|36231|0
1624273800000|2021-06-21 11:10:00|36219.29|36219.29|36212.83|36212.83|36219.29|36219.29|36205.78|36205.78|0
1624274100000|2021-06-21 11:15:00|36224.54|36224.54|36219.84|36219.84|36247.97|36247.97|36219.84|36219.84|0
1624274400000|2021-06-21 11:20:00|36215.14|36215.14|36189.36|36189.36|36217.49|36217.49|36142.46|36142.46|0
1624274700000|2021-06-21 11:25:00|36187.01|36187.01|36217.49|36217.49|36217.49|36217.49|36175.29|36175.29|0
1624275000000|2021-06-21 11:30:00|36229.21|36229.21|36210.44|36210.44|36243.27|36243.27|36210.44|36210.44|0
1624275300000|2021-06-21 11:35:00|36222.15|36222.15|36257.04|36257.04|36257.04|36257.04|36215.4|36215.4|0
1624275600000|2021-06-21 11:40:00|36259.39|36259.39|36264.13|36264.13|36280.51|36280.51|36247.68|36247.68|0
1624275900000|2021-06-21 11:45:00|36270.89|36270.89|36320.18|36320.18|36320.18|36320.18|36270.89|36270.89|0
1624276200000|2021-06-21 11:50:00|36327.23|36327.23|36339.21|36339.21|36346.22|36346.22|36306.37|36306.37|0
1624276500000|2021-06-21 11:55:00|36341.56|36341.56|36339.21|36339.21|36367.38|36367.38|36339.21|36339.21|0
1624276800000|2021-06-21 12:00:00|36350.92|36350.92|36345.88|36345.88|36369.65|36369.65|36339.46|36339.46|0
1624277100000|2021-06-21 12:05:00|36348.23|36348.23|36392.78|36392.78|36395.09|36395.09|36348.23|36348.23|0
1624277400000|2021-06-21 12:10:00|36388.08|36388.08|36397.44|36397.44|36409.15|36409.15|36385.72|36385.72|0
1624277700000|2021-06-21 12:15:00|36390.68|36390.68|36383.37|36383.37|36399.79|36399.79|36383.37|36383.37|0
1624278000000|2021-06-21 12:20:00|36395.09|36395.09|36385.68|36385.68|36395.09|36395.09|36385.68|36385.68|0
1624278300000|2021-06-21 12:25:00|36383.33|36383.33|36380.98|36380.98|36383.33|36383.33|36376.28|36376.28|0
1624278600000|2021-06-21 12:30:00|36374.22|36374.22|36387.74|36387.74|36404.41|36404.41|36374.22|36374.22|0
1624278900000|2021-06-21 12:35:00|36376.02|36376.02|36376.02|36376.02|36376.02|36376.02|36376.02|36376.02|0
1624279200000|2021-06-21 12:40:00|36368.97|36368.97|36341.05|36341.05|36368.97|36368.97|36341.05|36341.05|0
1624279500000|2021-06-21 12:45:00|36345.75|36345.75|36322.84|36322.84|36350.46|36350.46|36315.83|36315.83|0
1624279800000|2021-06-21 12:50:00|36315.78|36315.78|36334.59|36334.59|36346.31|36346.31|36315.78|36315.78|0
1624280100000|2021-06-21 12:55:00|36332.24|36332.24|36316.04|36316.04|36341.86|36341.86|36316.04|36316.04|0
1624280400000|2021-06-21 13:00:00|36318.39|36318.39|36337.16|36337.16|36337.16|36337.16|36309.03|36309.03|0
1624280700000|2021-06-21 13:05:00|36325.45|36325.45|36321|36321|36330.4|36330.4|36297.57|36297.57|0
1624281000000|2021-06-21 13:10:00|36327.76|36327.76|36334.47|36334.47|36336.82|36336.82|36313.39|36313.39|0
1624281300000|2021-06-21 13:15:00|36311.04|36311.04|36308.73|36308.73|36329.81|36329.81|36306.38|36306.38|0
1624281600000|2021-06-21 13:20:00|36311.08|36311.08|36311.08|36311.08|36346.23|36346.23|36308.73|36308.73|0
1624281900000|2021-06-21 13:25:00|36313.43|36313.43|36325.4|36325.4|36325.4|36325.4|36299.62|36299.62|0
1624282200000|2021-06-21 13:30:00|36313.69|36313.69|36297.27|36297.27|36320.45|36320.45|36294.92|36294.92|0
1624282500000|2021-06-21 13:35:00|36299.62|36299.62|36302.23|36302.23|36313.69|36313.69|36295.22|36295.22|0
1624282800000|2021-06-21 13:40:00|36295.48|36295.48|36286.03|36286.03|36309.54|36309.54|36286.03|36286.03|0
1624283100000|2021-06-21 13:45:00|36274.32|36274.32|36269.65|36269.65|36281.37|36281.37|36262.6|36262.6|0
1624283400000|2021-06-21 13:50:00|36257.94|36257.94|36264.95|36264.95|36269.65|36269.65|36234.51|36234.51|0
1624283700000|2021-06-21 13:55:00|36271.71|36271.71|36271.41|36271.41|36287.83|36287.83|36259.7|36259.7|0
1624284000000|2021-06-21 14:00:00|36259.7|36259.7|36264.65|36264.65|36271.41|36271.41|36252.64|36252.64|0
1624284300000|2021-06-21 14:05:00|36252.94|36252.94|36287.53|36287.53|36299.24|36299.24|36252.94|36252.94|0
1624284600000|2021-06-21 14:10:00|36294.28|36294.28|36298.99|36298.99|36298.99|36298.99|36273.16|36273.16|0
1624284900000|2021-06-21 14:15:00|36310.7|36310.7|36313.31|36313.31|36334.13|36334.13|36310.7|36310.7|0
1624285200000|2021-06-21 14:20:00|36310.96|36310.96|36255.51|36255.51|36310.96|36310.96|36255.51|36255.51|0
1624285500000|2021-06-21 14:25:00|36267.22|36267.22|36257.3|36257.3|36273.98|36273.98|36245.59|36245.59|0
1624285800000|2021-06-21 14:30:00|36269.02|36269.02|36271.07|36271.07|36278.12|36278.12|36243.24|36243.24|0
1624286100000|2021-06-21 14:35:00|36273.42|36273.42|36302.11|36302.11|36303.9|36303.9|36266.41|36266.41|0
1624286400000|2021-06-21 14:40:00|36313.82|36313.82|36355.76|36355.76|36355.76|36355.76|36311.51|36311.51|0
1624286700000|2021-06-21 14:45:00|36353.41|36353.41|36339.6|36339.6|36353.41|36353.41|36337.25|36337.25|0
1624287000000|2021-06-21 14:50:00|36351.32|36351.32|36391.54|36391.54|36391.54|36391.54|36346.91|36346.91|0
1624287300000|2021-06-21 14:55:00|36396.25|36396.25|36384.7|36384.7|36412.79|36412.79|36361.23|36361.23|0
1624287600000|2021-06-21 15:00:00|36396.45|36396.45|36350.49|36350.49|36396.45|36396.45|36334.03|36334.03|0
1624287900000|2021-06-21 15:05:00|36348.14|36348.14|36352.84|36352.84|36366.91|36366.91|36341.38|36341.38|0
1624288200000|2021-06-21 15:10:00|36364.55|36364.55|36360.45|36360.45|36383.36|36383.36|36352.84|36352.84|0
1624288500000|2021-06-21 15:15:00|36367.5|36367.5|36381.57|36381.57|36400.34|36400.34|36360.45|36360.45|0
1624288800000|2021-06-21 15:20:00|36374.81|36374.81|36358.73|36358.73|36381.91|36381.91|36347.02|36347.02|0
1624289100000|2021-06-21 15:25:00|36370.45|36370.45|36459.03|36459.03|36459.03|36459.03|36370.45|36370.45|0
1624346100000|2021-06-22 07:15:00|36528.53|36528.53|36577.91|36577.91|36577.91|36577.91|36498.05|36498.05|0
1624346400000|2021-06-22 07:20:00|36584.96|36584.96|36556.75|36556.75|36584.96|36584.96|36523.91|36523.91|0
1624346700000|2021-06-22 07:25:00|36537.94|36537.94|36549.69|36549.69|36563.76|36563.76|36526.26|36526.26|0
1624347000000|2021-06-22 07:30:00|36573.12|36573.12|36606.29|36606.29|36651.83|36651.83|36552|36552|0
1624347300000|2021-06-22 07:35:00|36613.35|36613.35|36576.41|36576.41|36615.7|36615.7|36562.9|36562.9|0
1624347600000|2021-06-22 07:40:00|36564.69|36564.69|36553.02|36553.02|36595.18|36595.18|36541.31|36541.31|0
1624347900000|2021-06-22 07:45:00|36564.74|36564.74|36595.26|36595.26|36595.26|36595.26|36541.31|36541.31|0
1624348200000|2021-06-22 07:50:00|36588.21|36588.21|36539|36539|36592.91|36592.91|36539|36539|0
1624348500000|2021-06-22 07:55:00|36536.65|36536.65|36439.3|36439.3|36536.65|36536.65|36439.3|36439.3|0
1624348800000|2021-06-22 08:00:00|36451.05|36451.05|36558.32|36558.32|36570.03|36570.03|36451.05|36451.05|0
1624349100000|2021-06-22 08:05:00|36553.62|36553.62|36523.09|36523.09|36553.62|36553.62|36523.09|36523.09|0
1624349400000|2021-06-22 08:10:00|36527.8|36527.8|36504.37|36504.37|36527.8|36527.8|36504.37|36504.37|0
1624349700000|2021-06-22 08:15:00|36492.65|36492.65|36492.65|36492.65|36492.65|36492.65|36492.65|36492.65|0
1624350300000|2021-06-22 08:25:00|36504.37|36504.37|36480.94|36480.94|36504.37|36504.37|36480.94|36480.94|0
1624350600000|2021-06-22 08:30:00|36478.59|36478.59|36504.37|36504.37|36520.78|36520.78|36471.57|36471.57|0
1624350900000|2021-06-22 08:35:00|36492.65|36492.65|36480.94|36480.94|36492.65|36492.65|36478.59|36478.59|0
1624351200000|2021-06-22 08:40:00|36469.22|36469.22|36453.92|36453.92|36480.94|36480.94|36426.89|36426.89|0
1624351500000|2021-06-22 08:45:00|36447.16|36447.16|36477.34|36477.34|36477.34|36477.34|36447.16|36447.16|0
1624351800000|2021-06-22 08:50:00|36465.63|36465.63|36477.34|36477.34|36477.34|36477.34|36460.93|36460.93|0
1624352100000|2021-06-22 08:55:00|36465.63|36465.63|36460.93|36460.93|36465.63|36465.63|36460.93|36460.93|0
1624352400000|2021-06-22 09:00:00|36463.28|36463.28|36517.19|36517.19|36526.55|36526.55|36463.28|36463.28|0
1624352700000|2021-06-22 09:05:00|36514.84|36514.84|36501.92|36501.92|36519.54|36519.54|36479.01|36479.01|0
1624353000000|2021-06-22 09:10:00|36490.21|36490.21|36490.47|36490.47|36517.49|36517.49|36483.71|36483.71|0
1624353600000|2021-06-22 09:20:00|36478.75|36478.75|36499.87|36499.87|36499.87|36499.87|36469.94|36469.94|0
1624353900000|2021-06-22 09:25:00|36495.17|36495.17|36516.29|36516.29|36516.29|36516.29|36495.17|36495.17|0
1624354200000|2021-06-22 09:30:00|36504.57|36504.57|36497.52|36497.52|36504.57|36504.57|36497.52|36497.52|0
1624354500000|2021-06-22 09:35:00|36495.17|36495.17|36495.17|36495.17|36495.17|36495.17|36495.17|36495.17|0
1624354800000|2021-06-22 09:40:00|36483.45|36483.45|36493.93|36493.93|36518.6|36518.6|36483.45|36483.45|0
1624355100000|2021-06-22 09:45:00|36489.22|36489.22|36493.67|36493.67|36493.67|36493.67|36465.8|36465.8|0
1624355400000|2021-06-22 09:50:00|36488.97|36488.97|36493.67|36493.67|36493.67|36493.67|36486.62|36486.62|0
1624355700000|2021-06-22 09:55:00|36496.02|36496.02|36512.18|36512.18|36512.18|36512.18|36496.02|36496.02|0
1624356000000|2021-06-22 10:00:00|36514.53|36514.53|36540.35|36540.35|36540.35|36540.35|36505.47|36505.47|0
1624356300000|2021-06-22 10:05:00|36547.11|36547.11|36561.18|36561.18|36561.18|36561.18|36547.11|36547.11|0
1624356600000|2021-06-22 10:10:00|36549.46|36549.46|36537.75|36537.75|36549.46|36549.46|36537.75|36537.75|0
1624356900000|2021-06-22 10:15:00|36526.03|36526.03|36526.03|36526.03|36526.03|36526.03|36526.03|36526.03|0
1624357200000|2021-06-22 10:20:00|36528.38|36528.38|36514.28|36514.28|36528.38|36528.38|36509.57|36509.57|0
1624357500000|2021-06-22 10:25:00|36509.87|36509.87|36505.21|36505.21|36512.22|36512.22|36500.51|36500.51|0
1624357800000|2021-06-22 10:30:00|36509.91|36509.91|36662.2|36662.2|36662.2|36662.2|36509.91|36509.91|0
1624358100000|2021-06-22 10:35:00|36673.92|36673.92|36697.34|36697.34|36720.77|36720.77|36662.2|36662.2|0
1624358400000|2021-06-22 10:40:00|36692.64|36692.64|36687.68|36687.68|36713.72|36713.72|36666.86|36666.86|0
1624358700000|2021-06-22 10:45:00|36711.11|36711.11|36694.74|36694.74|36729.88|36729.88|36694.74|36694.74|0
1624359000000|2021-06-22 10:50:00|36687.68|36687.68|36687.68|36687.68|36699.4|36699.4|36682.98|36682.98|0
1624359300000|2021-06-22 10:55:00|36680.93|36680.93|36784.05|36784.05|36784.05|36784.05|36680.93|36680.93|0
1624359600000|2021-06-22 11:00:00|36772.33|36772.33|36737.19|36737.19|36784.05|36784.05|36737.19|36737.19|0
1624359900000|2021-06-22 11:05:00|36741.89|36741.89|36758.31|36758.31|36758.31|36758.31|36741.89|36741.89|0
1624360200000|2021-06-22 11:10:00|36746.59|36746.59|36763.01|36763.01|36763.01|36763.01|36746.59|36746.59|0
1624360500000|2021-06-22 11:15:00|36774.73|36774.73|36793.24|36793.24|36793.24|36793.24|36774.73|36774.73|0
1624360800000|2021-06-22 11:20:00|36804.95|36804.95|36807.05|36807.05|36835.18|36835.18|36804.95|36804.95|0
1624361100000|2021-06-22 11:25:00|36809.4|36809.4|36792.98|36792.98|36809.4|36809.4|36792.98|36792.98|0
1624361400000|2021-06-22 11:30:00|36797.68|36797.68|36850.57|36850.57|36850.57|36850.57|36788.32|36788.32|0
1624361700000|2021-06-22 11:35:00|36855.27|36855.27|36862.03|36862.03|36866.98|36866.98|36854.97|36854.97|0
1624362000000|2021-06-22 11:40:00|36859.67|36859.67|36834.23|36834.23|36873.23|36873.23|36831.5|36831.5|0
1624362300000|2021-06-22 11:45:00|36829.53|36829.53|36817.56|36817.56|36829.53|36829.53|36817.56|36817.56|0
1624362600000|2021-06-22 11:50:00|36824.32|36824.32|36803.79|36803.79|36834.02|36834.02|36803.79|36803.79|0
1624362900000|2021-06-22 11:55:00|36808.5|36808.5|36826.97|36826.97|36833.72|36833.72|36803.79|36803.79|0
1624363200000|2021-06-22 12:00:00|36838.68|36838.68|36838.68|36838.68|36841.03|36841.03|36826.97|36826.97|0
1624363500000|2021-06-22 12:05:00|36841.03|36841.03|36834.02|36834.02|36841.03|36841.03|36805.89|36805.89|0
1624363800000|2021-06-22 12:10:00|36845.73|36845.73|36850.44|36850.44|36855.14|36855.14|36841.03|36841.03|0
1624364100000|2021-06-22 12:15:00|36857.19|36857.19|36857.49|36857.49|36873.61|36873.61|36845.73|36845.73|0
1624364400000|2021-06-22 12:20:00|36864.25|36864.25|36841.07|36841.07|36866.6|36866.6|36841.07|36841.07|0
1624364700000|2021-06-22 12:25:00|36838.72|36838.72|36792.34|36792.34|36838.72|36838.72|36792.34|36792.34|0
1624365000000|2021-06-22 12:30:00|36778.82|36778.82|36762.66|36762.66|36778.82|36778.82|36762.66|36762.66|0
1624365300000|2021-06-22 12:35:00|36769.42|36769.42|36762.37|36762.37|36782.93|36782.93|36762.37|36762.37|0
1624365600000|2021-06-22 12:40:00|36755.31|36755.31|36757.66|36757.66|36760.02|36760.02|36729.53|36729.53|0
1624365900000|2021-06-22 12:45:00|36745.95|36745.95|36753.04|36753.04|36757.71|36757.71|36745.95|36745.95|0
1624366200000|2021-06-22 12:50:00|36741.33|36741.33|36687.68|36687.68|36741.33|36741.33|36664.25|36664.25|0
1624366500000|2021-06-22 12:55:00|36694.73|36694.73|36762.45|36762.45|36762.45|36762.45|36694.73|36694.73|0
1624366800000|2021-06-22 13:00:00|36750.73|36750.73|36731.97|36731.97|36778.87|36778.87|36731.97|36731.97|0
1624367100000|2021-06-22 13:05:00|36713.5|36713.5|36741.59|36741.59|36765.02|36765.02|36706.44|36706.44|0
1624367400000|2021-06-22 13:10:00|36750.99|36750.99|36722.86|36722.86|36750.99|36750.99|36718.16|36718.16|0
1624367700000|2021-06-22 13:15:00|36729.62|36729.62|36732.26|36732.26|36732.26|36732.26|36722.86|36722.86|0
1624368000000|2021-06-22 13:20:00|36729.91|36729.91|36709.35|36709.35|36729.91|36729.91|36709.35|36709.35|0
1624368300000|2021-06-22 13:25:00|36722.86|36722.86|36729.91|36729.91|36729.91|36729.91|36722.86|36722.86|0
1624368600000|2021-06-22 13:30:00|36741.63|36741.63|36736.93|36736.93|36757.75|36757.75|36718.2|36718.2|0
1624368900000|2021-06-22 13:35:00|36743.68|36743.68|36624.14|36624.14|36743.68|36743.68|36624.14|36624.14|0
1624369200000|2021-06-22 13:40:00|36621.79|36621.79|36629.14|36629.14|36659.59|36659.59|36612.39|36612.39|0
1624369500000|2021-06-22 13:45:00|36640.86|36640.86|36652.87|36652.87|36652.87|36652.87|36640.86|36640.86|0
1624369800000|2021-06-22 13:50:00|36648.17|36648.17|36622.69|36622.69|36652.87|36652.87|36610.97|36610.97|0
1624370100000|2021-06-22 13:55:00|36627.39|36627.39|36662.28|36662.28|36662.28|36662.28|36627.39|36627.39|0
1624370400000|2021-06-22 14:00:00|36673.99|36673.99|36655.22|36655.22|36685.71|36685.71|36655.22|36655.22|0
1624370700000|2021-06-22 14:05:00|36652.87|36652.87|36660.18|36660.18|36685.66|36685.66|36650.52|36650.52|0
1624371000000|2021-06-22 14:10:00|36671.9|36671.9|36690.66|36690.66|36690.66|36690.66|36671.9|36671.9|0
1624371300000|2021-06-22 14:15:00|36688.31|36688.31|36711.74|36711.74|36716.44|36716.44|36688.31|36688.31|0
1624371600000|2021-06-22 14:20:00|36707.04|36707.04|36713.79|36713.79|36713.79|36713.79|36683.61|36683.61|0
1624371900000|2021-06-22 14:25:00|36737.22|36737.22|36791.13|36791.13|36793.49|36793.49|36737.22|36737.22|0
1624372200000|2021-06-22 14:30:00|36802.85|36802.85|36891.9|36891.9|36891.9|36891.9|36802.85|36802.85|0
1624372500000|2021-06-22 14:35:00|36880.19|36880.19|36896.61|36896.61|36905.97|36905.97|36868.48|36868.48|0
1624372800000|2021-06-22 14:40:00|36884.89|36884.89|36880.19|36880.19|36884.89|36884.89|36842.99|36842.99|0
1624373100000|2021-06-22 14:45:00|36856.76|36856.76|36887.24|36887.24|36887.24|36887.24|36856.76|36856.76|0
1624373400000|2021-06-22 14:50:00|36884.89|36884.89|36873.18|36873.18|36884.89|36884.89|36861.46|36861.46|0
1624373700000|2021-06-22 14:55:00|36861.46|36861.46|36884.93|36884.93|36889.89|36889.89|36861.46|36861.46|0
1624374000000|2021-06-22 15:00:00|36873.22|36873.22|36899|36899|36899|36899|36861.5|36861.5|0
1624374300000|2021-06-22 15:05:00|36887.28|36887.28|36908.36|36908.36|36908.36|36908.36|36884.93|36884.93|0
1624374600000|2021-06-22 15:10:00|36910.71|36910.71|36950.56|36950.56|36950.56|36950.56|36899|36899|0
1624374900000|2021-06-22 15:15:00|36943.8|36943.8|36929.74|36929.74|36964.62|36964.62|36915.67|36915.67|0
1624375200000|2021-06-22 15:20:00|36927.39|36927.39|36974.24|36974.24|36974.24|36974.24|36922.68|36922.68|0
1624375500000|2021-06-22 15:25:00|36976.6|36976.6|36966.98|36966.98|36988.31|36988.31|36950.82|36950.82|0
1624432500000|2021-06-23 07:15:00|36460.18|36460.18|36532.82|36532.82|36532.82|36532.82|36413.33|36413.33|0
1624432800000|2021-06-23 07:20:00|36544.54|36544.54|36645.01|36645.01|36656.72|36656.72|36527.86|36527.86|0
1624433100000|2021-06-23 07:25:00|36649.71|36649.71|36611.96|36611.96|36654.41|36654.41|36581.77|36581.77|0
1624433400000|2021-06-23 07:30:00|36623.67|36623.67|36628.33|36628.33|36647.1|36647.1|36600.24|36600.24|0
1624433700000|2021-06-23 07:35:00|36608.07|36608.07|36631.45|36631.45|36631.45|36631.45|36584.64|36584.64|0
1624434000000|2021-06-23 07:40:00|36619.74|36619.74|36619.78|36619.78|36643.21|36643.21|36619.74|36619.74|0
1624434300000|2021-06-23 07:45:00|36626.84|36626.84|36669.03|36669.03|36669.03|36669.03|36626.84|36626.84|0
1624434600000|2021-06-23 07:50:00|36673.73|36673.73|36678.44|36678.44|36687.8|36687.8|36666.68|36666.68|0
1624434900000|2021-06-23 07:55:00|36671.68|36671.68|36699.26|36699.26|36699.26|36699.26|36648.25|36648.25|0
1624435200000|2021-06-23 08:00:00|36687.5|36687.5|36687.5|36687.5|36687.5|36687.5|36687.5|36687.5|0
1624435500000|2021-06-23 08:05:00|36689.85|36689.85|36708.62|36708.62|36708.62|36708.62|36689.85|36689.85|0
1624435800000|2021-06-23 08:10:00|36710.97|36710.97|36666.51|36666.51|36713.32|36713.32|36659.45|36659.45|0
1624436100000|2021-06-23 08:15:00|36659.45|36659.45|36718.58|36718.58|36718.58|36718.58|36647.74|36647.74|0
1624436400000|2021-06-23 08:20:00|36730.29|36730.29|36764.92|36764.92|36776.64|36776.64|36730.29|36730.29|0
1624436700000|2021-06-23 08:25:00|36769.63|36769.63|36800.11|36800.11|36800.11|36800.11|36762.62|36762.62|0
1624437000000|2021-06-23 08:30:00|36804.81|36804.81|36804.81|36804.81|36804.81|36804.81|36804.81|36804.81|0
1624437300000|2021-06-23 08:35:00|36793.1|36793.1|36781.38|36781.38|36804.81|36804.81|36769.67|36769.67|0
1624437600000|2021-06-23 08:40:00|36771.98|36771.98|36753.17|36753.17|36771.98|36771.98|36753.17|36753.17|0
1624437900000|2021-06-23 08:45:00|36746.41|36746.41|36755.48|36755.48|36764.88|36764.88|36743.76|36743.76|0
1624438200000|2021-06-23 08:50:00|36757.83|36757.83|36633.89|36633.89|36757.83|36757.83|36622.17|36622.17|0
1624438500000|2021-06-23 08:55:00|36645.6|36645.6|36652.57|36652.57|36659.67|36659.67|36615.08|36615.08|0
1624438800000|2021-06-23 09:00:00|36664.29|36664.29|36674.21|36674.21|36687.72|36687.72|36662.49|36662.49|0
1624439100000|2021-06-23 09:05:00|36678.91|36678.91|36714.05|36714.05|36714.05|36714.05|36678.91|36678.91|0
1624439400000|2021-06-23 09:10:00|36690.62|36690.62|36658.64|36658.64|36702.34|36702.34|36658.64|36658.64|0
1624439700000|2021-06-23 09:15:00|36670.36|36670.36|36607.08|36607.08|36670.36|36670.36|36600.07|36600.07|0
1624440000000|2021-06-23 09:20:00|36595.37|36595.37|36598.02|36598.02|36604.77|36604.77|36584.51|36584.51|0
1624440300000|2021-06-23 09:25:00|36604.77|36604.77|36668.05|36668.05|36670.4|36670.4|36604.77|36604.77|0
1624440600000|2021-06-23 09:30:00|36679.76|36679.76|36787.58|36787.58|36787.58|36787.58|36679.76|36679.76|0
1624440900000|2021-06-23 09:35:00|36764.15|36764.15|36802.63|36802.63|36802.63|36802.63|36740.73|36740.73|0
1624441200000|2021-06-23 09:40:00|36790.92|36790.92|36814.35|36814.35|36814.35|36814.35|36772.45|36772.45|0
1624441500000|2021-06-23 09:45:00|36800.84|36800.84|36807.34|36807.34|36819.05|36819.05|36800.84|36800.84|0
1624441800000|2021-06-23 09:50:00|36809.69|36809.69|36829.95|36829.95|36829.95|36829.95|36809.69|36809.69|0
1624442100000|2021-06-23 09:55:00|36825.25|36825.25|36825.25|36825.25|36836.97|36836.97|36825.25|36825.25|0
1624442400000|2021-06-23 10:00:00|36801.82|36801.82|36806.53|36806.53|36806.53|36806.53|36801.82|36801.82|0
1624442700000|2021-06-23 10:05:00|36799.47|36799.47|36811.19|36811.19|36811.19|36811.19|36799.47|36799.47|0
1624443000000|2021-06-23 10:10:00|36818.24|36818.24|36892.12|36892.12|36892.12|36892.12|36818.24|36818.24|0
1624443300000|2021-06-23 10:15:00|36894.47|36894.47|36968.91|36968.91|36980.62|36980.62|36894.47|36894.47|0
1624443600000|2021-06-23 10:20:00|36980.62|36980.62|36970.7|36970.7|36987.38|36987.38|36963.95|36963.95|0
1624443900000|2021-06-23 10:25:00|36958.99|36958.99|37031.63|37031.63|37031.63|37031.63|36958.99|36958.99|0
1624444200000|2021-06-23 10:30:00|37019.91|37019.91|37008.2|37008.2|37022.26|37022.26|37008.2|37008.2|0
1624444500000|2021-06-23 10:35:00|36996.48|36996.48|36998.83|36998.83|37010.55|37010.55|36996.48|36996.48|0
1624444800000|2021-06-23 10:40:00|36987.12|36987.12|36998.83|36998.83|36998.83|36998.83|36987.12|36987.12|0
1624445100000|2021-06-23 10:45:00|36985.32|36985.32|36980.36|36980.36|36992.08|36992.08|36968.65|36968.65|0
1624445400000|2021-06-23 10:50:00|36992.08|36992.08|36984.77|36984.77|37003.79|37003.79|36975.4|36975.4|0
1624445700000|2021-06-23 10:55:00|36996.48|36996.48|36975.96|36975.96|37001.18|37001.18|36966.04|36966.04|0
1624446000000|2021-06-23 11:00:00|36966.55|36966.55|36952.49|36952.49|36966.55|36966.55|36952.49|36952.49|0
1624446300000|2021-06-23 11:05:00|36950.14|36950.14|36957.15|36957.15|36957.15|36957.15|36933.72|36933.72|0
1624446600000|2021-06-23 11:10:00|36961.85|36961.85|36984.43|36984.43|36984.43|36984.43|36961.85|36961.85|0
1624446900000|2021-06-23 11:15:00|36972.71|36972.71|36946.68|36946.68|36984.17|36984.17|36946.68|36946.68|0
1624447200000|2021-06-23 11:20:00|36958.39|36958.39|36921.67|36921.67|36970.11|36970.11|36921.67|36921.67|0
1624447500000|2021-06-23 11:25:00|36909.95|36909.95|36895.59|36895.59|36909.95|36909.95|36872.16|36872.16|0
1624447800000|2021-06-23 11:30:00|36900.29|36900.29|36930.73|36930.73|36935.43|36935.43|36900.29|36900.29|0
1624448100000|2021-06-23 11:35:00|36919.02|36919.02|36923.72|36923.72|36937.79|36937.79|36919.02|36919.02|0
1624448400000|2021-06-23 11:40:00|36921.37|36921.37|36912.01|36912.01|36933.08|36933.08|36909.65|36909.65|0
1624448700000|2021-06-23 11:45:00|36909.65|36909.65|36933.38|36933.38|36933.38|36933.38|36905.25|36905.25|0
1624449000000|2021-06-23 11:50:00|36921.67|36921.67|36902.6|36902.6|36928.42|36928.42|36902.6|36902.6|0
1624449300000|2021-06-23 11:55:00|36900.25|36900.25|36886.18|36886.18|36911.96|36911.96|36886.18|36886.18|0
1624449600000|2021-06-23 12:00:00|36883.83|36883.83|36920.52|36920.52|36932.23|36932.23|36883.83|36883.83|0
1624449900000|2021-06-23 12:05:00|36922.87|36922.87|36929.92|36929.92|36929.92|36929.92|36922.87|36922.87|0
1624450200000|2021-06-23 12:10:00|36953.35|36953.35|37000.25|37000.25|37023.64|37023.64|36953.35|36953.35|0
1624450500000|2021-06-23 12:15:00|36988.53|36988.53|36972.12|36972.12|36988.53|36988.53|36972.12|36972.12|0
1624450800000|2021-06-23 12:20:00|36974.47|36974.47|36972.12|36972.12|36974.47|36974.47|36972.12|36972.12|0
1624451100000|2021-06-23 12:25:00|36976.82|36976.82|37011.96|37011.96|37011.96|37011.96|36976.82|36976.82|0
1624451400000|2021-06-23 12:30:00|37023.68|37023.68|37033.04|37033.04|37082.25|37082.25|37021.33|37021.33|0
1624451700000|2021-06-23 12:35:00|37044.76|37044.76|37114.49|37114.49|37114.49|37114.49|37044.76|37044.76|0
1624452000000|2021-06-23 12:40:00|37102.77|37102.77|37079.34|37079.34|37102.77|37102.77|37055.92|37055.92|0
1624452300000|2021-06-23 12:45:00|37067.63|37067.63|37011.41|37011.41|37067.63|37067.63|37006.71|37006.71|0
1624452600000|2021-06-23 12:50:00|37023.12|37023.12|37044.76|37044.76|37058.27|37058.27|37023.12|37023.12|0
1624452900000|2021-06-23 12:55:00|37056.47|37056.47|37058.52|37058.52|37075.2|37075.2|37037.7|37037.7|0
1624453200000|2021-06-23 13:00:00|37070.24|37070.24|37040.05|37040.05|37070.24|37070.24|37028.34|37028.34|0
1624453500000|2021-06-23 13:05:00|37046.81|37046.81|37035.09|37035.09|37046.81|37046.81|37035.09|37035.09|0
1624453800000|2021-06-23 13:10:00|37046.81|37046.81|37039.8|37039.8|37051.51|37051.51|37039.8|37039.8|0
1624454100000|2021-06-23 13:15:00|37028.08|37028.08|37023.38|37023.38|37028.08|37028.08|37021.03|37021.03|0
1624454400000|2021-06-23 13:20:00|37009.87|37009.87|36937.23|36937.23|37009.87|37009.87|36937.23|36937.23|0
1624454700000|2021-06-23 13:25:00|36925.52|36925.52|36874.51|36874.51|36925.52|36925.52|36862.8|36862.8|0
1624455000000|2021-06-23 13:30:00|36886.23|36886.23|36960.92|36960.92|36988.49|36988.49|36886.23|36886.23|0
1624455300000|2021-06-23 13:35:00|36958.57|36958.57|36953.05|36953.05|36972.08|36972.08|36946.3|36946.3|0
1624455600000|2021-06-23 13:40:00|36941.34|36941.34|36983.53|36983.53|36983.53|36983.53|36941.34|36941.34|0
1624455900000|2021-06-23 13:45:00|36985.89|36985.89|36981.18|36981.18|36997.6|36997.6|36981.18|36981.18|0
1624456200000|2021-06-23 13:50:00|36969.47|36969.47|36985.89|36985.89|36985.89|36985.89|36957.75|36957.75|0
1624456500000|2021-06-23 13:55:00|36981.18|36981.18|36965.32|36965.32|36981.18|36981.18|36960.62|36960.62|0
1624456800000|2021-06-23 14:00:00|36977.04|36977.04|36953.05|36953.05|36997.3|36997.3|36951.26|36951.26|0
1624457100000|2021-06-23 14:05:00|36964.77|36964.77|36974.13|36974.13|36974.13|36974.13|36948.35|36948.35|0
1624457400000|2021-06-23 14:10:00|36971.78|36971.78|36983.49|36983.49|36995.21|36995.21|36971.78|36971.78|0
1624457700000|2021-06-23 14:15:00|36981.14|36981.14|36992.86|36992.86|36992.86|36992.86|36981.14|36981.14|0
1624458000000|2021-06-23 14:20:00|37016.28|37016.28|37021.03|37021.03|37051.43|37051.43|37006.96|37006.96|0
1624458300000|2021-06-23 14:25:00|37023.38|37023.38|36995.25|36995.25|37025.73|37025.73|36995.25|36995.25|0
1624458600000|2021-06-23 14:30:00|36997.6|36997.6|37016.37|37016.37|37032.74|37032.74|36997.6|36997.6|0
1624458900000|2021-06-23 14:35:00|37014.02|37014.02|36999.95|36999.95|37016.37|37016.37|36988.24|36988.24|0
1624459200000|2021-06-23 14:40:00|36988.24|36988.24|36988.24|36988.24|36988.24|36988.24|36988.24|36988.24|0
1624459500000|2021-06-23 14:45:00|36981.48|36981.48|36943.94|36943.94|36981.48|36981.48|36920.52|36920.52|0
1624459800000|2021-06-23 14:50:00|36951|36951|36977.04|36977.04|36977.04|36977.04|36944.24|36944.24|0
1624460100000|2021-06-23 14:55:00|36988.75|36988.75|36939.24|36939.24|37007.22|37007.22|36936.89|36936.89|0
1624460400000|2021-06-23 15:00:00|36962.67|36962.67|36957.93|36957.93|36974.39|36974.39|36939.71|36939.71|0
1624460700000|2021-06-23 15:05:00|36962.63|36962.63|37002.48|37002.48|37002.48|37002.48|36962.63|36962.63|0
1624461000000|2021-06-23 15:10:00|36990.76|36990.76|36946.21|36946.21|36990.76|36990.76|36946.21|36946.21|0
1624461300000|2021-06-23 15:15:00|36952.97|36952.97|36971.7|36971.7|36976.4|36976.4|36948.27|36948.27|0
1624461600000|2021-06-23 15:20:00|36978.45|36978.45|36920.14|36920.14|36978.45|36978.45|36920.14|36920.14|0
1624461900000|2021-06-23 15:25:00|36931.85|36931.85|36910.73|36910.73|36931.85|36931.85|36891.96|36891.96|0
1624518900000|2021-06-24 07:15:00|36910.43|36910.43|36891.96|36891.96|36910.43|36910.43|36880.25|36880.25|0
1624519200000|2021-06-24 07:20:00|36903.68|36903.68|36928.39|36928.39|36938.31|36938.31|36903.68|36903.68|0
1624519500000|2021-06-24 07:25:00|36916.63|36916.63|36916.63|36916.63|36916.63|36916.63|36904.92|36904.92|0
1624519800000|2021-06-24 07:30:00|36904.92|36904.92|36904.92|36904.92|36904.92|36904.92|36904.92|36904.92|0
1624520100000|2021-06-24 07:35:00|36916.63|36916.63|36895.51|36895.51|36916.63|36916.63|36895.51|36895.51|0
1624520400000|2021-06-24 07:40:00|36888.46|36888.46|36911.89|36911.89|36911.89|36911.89|36876.75|36876.75|0
1624520700000|2021-06-24 07:45:00|36923.6|36923.6|36961.1|36961.1|36970.46|36970.46|36923.6|36923.6|0
1624521000000|2021-06-24 07:50:00|36954.04|36954.04|36942.33|36942.33|36965.76|36965.76|36942.33|36942.33|0
1624521300000|2021-06-24 07:55:00|36954.04|36954.04|36918.9|36918.9|36954.04|36954.04|36918.9|36918.9|0
1624521600000|2021-06-24 08:00:00|36907.19|36907.19|36881.41|36881.41|36907.19|36907.19|36881.41|36881.41|0
1624521900000|2021-06-24 08:05:00|36893.12|36893.12|36928.31|36928.31|36928.31|36928.31|36881.41|36881.41|0
1624522200000|2021-06-24 08:10:00|36916.59|36916.59|36916.59|36916.59|36963.45|36963.45|36904.88|36904.88|0
1624522500000|2021-06-24 08:15:00|36904.88|36904.88|36872.85|36872.85|36904.88|36904.88|36872.85|36872.85|0
1624522800000|2021-06-24 08:20:00|36849.43|36849.43|36872.85|36872.85|36872.85|36872.85|36849.43|36849.43|0
1624523100000|2021-06-24 08:25:00|36861.14|36861.14|36842.16|36842.16|36861.14|36861.14|36814.28|36814.28|0
1624523400000|2021-06-24 08:30:00|36830.44|36830.44|36778.88|36778.88|36830.44|36830.44|36778.88|36778.88|0
1624523700000|2021-06-24 08:35:00|36802.31|36802.31|36761.18|36761.18|36802.31|36802.31|36734.89|36734.89|0
1624524000000|2021-06-24 08:40:00|36796.33|36796.33|36786.96|36786.96|36798.68|36798.68|36786.96|36786.96|0
1624524300000|2021-06-24 08:45:00|36782.26|36782.26|36758.83|36758.83|36805.69|36805.69|36758.83|36758.83|0
1624524600000|2021-06-24 08:50:00|36745.32|36745.32|36672.68|36672.68|36745.32|36745.32|36672.68|36672.68|0
1624524900000|2021-06-24 08:55:00|36684.4|36684.4|36689.36|36689.36|36696.11|36696.11|36684.4|36684.4|0
1624525200000|2021-06-24 09:00:00|36687|36687|36677.6|36677.6|36687|36687|36656.52|36656.52|0
1624525500000|2021-06-24 09:05:00|36675.25|36675.25|36675.8|36675.8|36686.96|36686.96|36673.45|36673.45|0
1624525800000|2021-06-24 09:10:00|36678.15|36678.15|36760.16|36760.16|36760.16|36760.16|36678.15|36678.15|0
1624526100000|2021-06-24 09:15:00|36764.86|36764.86|36764.34|36764.34|36767.21|36767.21|36732.07|36732.07|0
1624526400000|2021-06-24 09:20:00|36771.1|36771.1|36771.1|36771.1|36771.1|36771.1|36771.1|36771.1|0
1624526700000|2021-06-24 09:25:00|36782.81|36782.81|36796.84|36796.84|36796.84|36796.84|36773.41|36773.41|0
1624527000000|2021-06-24 09:30:00|36808.55|36808.55|36843.7|36843.7|36843.7|36843.7|36808.55|36808.55|0
1624527300000|2021-06-24 09:35:00|36846.05|36846.05|36801.54|36801.54|36846.05|36846.05|36801.54|36801.54|0
1624527600000|2021-06-24 09:40:00|36794.79|36794.79|36794.79|36794.79|36794.79|36794.79|36794.79|36794.79|0
1624527900000|2021-06-24 09:45:00|36806.5|36806.5|36822.92|36822.92|36822.92|36822.92|36806.5|36806.5|0
1624528200000|2021-06-24 09:50:00|36813.51|36813.51|36783.33|36783.33|36813.51|36813.51|36783.33|36783.33|0
1624528500000|2021-06-24 09:55:00|36776.57|36776.57|36769.82|36769.82|36776.57|36776.57|36769.82|36769.82|0
1624528800000|2021-06-24 10:00:00|36783.33|36783.33|36783.33|36783.33|36783.33|36783.33|36783.33|36783.33|0
1624529100000|2021-06-24 10:05:00|36795.04|36795.04|36837.24|36837.24|36837.24|36837.24|36752.89|36752.89|0
1624529400000|2021-06-24 10:10:00|36825.52|36825.52|36820.82|36820.82|36825.52|36825.52|36818.77|36818.77|0
1624529700000|2021-06-24 10:15:00|36809.11|36809.11|36835.14|36835.14|36844.25|36844.25|36809.11|36809.11|0
1624530000000|2021-06-24 10:20:00|36841.9|36841.9|36903.12|36903.12|36903.12|36903.12|36828.39|36828.39|0
1624530300000|2021-06-24 10:25:00|36938.26|36938.26|36886.45|36886.45|36938.26|36938.26|36886.45|36886.45|0
1624530600000|2021-06-24 10:30:00|36881.75|36881.75|36877.04|36877.04|36881.75|36881.75|36877.04|36877.04|0
1624530900000|2021-06-24 10:35:00|36888.76|36888.76|36867.13|36867.13|36902.27|36902.27|36867.13|36867.13|0
1624531200000|2021-06-24 10:40:00|36878.84|36878.84|36897.31|36897.31|36902.27|36902.27|36878.84|36878.84|0
1624531500000|2021-06-24 10:45:00|36902.01|36902.01|36951.26|36951.26|36951.26|36951.26|36902.01|36902.01|0
1624531800000|2021-06-24 10:50:00|36953.61|36953.61|36942.5|36942.5|36974.73|36974.73|36937.79|36937.79|0
1624532100000|2021-06-24 10:55:00|36935.74|36935.74|36907.61|36907.61|36940.44|36940.44|36907.61|36907.61|0
1624532400000|2021-06-24 11:00:00|36909.96|36909.96|36982.6|36982.6|36982.6|36982.6|36909.96|36909.96|0
1624532700000|2021-06-24 11:05:00|36994.31|36994.31|36970.88|36970.88|36994.31|36994.31|36970.88|36970.88|0
1624533000000|2021-06-24 11:10:00|36947.45|36947.45|36940.96|36940.96|36954.47|36954.47|36928.69|36928.69|0
1624533300000|2021-06-24 11:15:00|36938.6|36938.6|36908.42|36908.42|36938.6|36938.6|36908.42|36908.42|0
1624533600000|2021-06-24 11:20:00|36899.01|36899.01|36914.58|36914.58|36914.58|36914.58|36894.31|36894.31|0
1624533900000|2021-06-24 11:25:00|36902.86|36902.86|36898.16|36898.16|36902.86|36902.86|36895.81|36895.81|0
1624534200000|2021-06-24 11:30:00|36893.46|36893.46|36856.52|36856.52|36893.46|36893.46|36844.81|36844.81|0
1624534500000|2021-06-24 11:35:00|36849.76|36849.76|36866.18|36866.18|36866.18|36866.18|36842.71|36842.71|0
1624534800000|2021-06-24 11:40:00|36859.43|36859.43|36812.82|36812.82|36859.43|36859.43|36812.82|36812.82|0
1624535100000|2021-06-24 11:45:00|36836.25|36836.25|36857.07|36857.07|36857.07|36857.07|36836.25|36836.25|0
1624535400000|2021-06-24 11:50:00|36845.36|36845.36|36816.97|36816.97|36852.12|36852.12|36816.97|36816.97|0
1624535700000|2021-06-24 11:55:00|36803.46|36803.46|36775.88|36775.88|36803.46|36803.46|36773.53|36773.53|0
1624536000000|2021-06-24 12:00:00|36799.31|36799.31|36773.53|36773.53|36799.31|36799.31|36738.39|36738.39|0
1624536300000|2021-06-24 12:05:00|36761.82|36761.82|36748.05|36748.05|36766.52|36766.52|36748.05|36748.05|0
1624536600000|2021-06-24 12:10:00|36745.7|36745.7|36745.7|36745.7|36752.46|36752.46|36745.7|36745.7|0
1624537200000|2021-06-24 12:20:00|36738.94|36738.94|36738.94|36738.94|36745.7|36745.7|36738.94|36738.94|0
1624537500000|2021-06-24 12:25:00|36750.66|36750.66|36755.36|36755.36|36755.36|36755.36|36750.66|36750.66|0
1624537800000|2021-06-24 12:30:00|36762.12|36762.12|36745.44|36745.44|36792.3|36792.3|36745.44|36745.44|0
1624538100000|2021-06-24 12:35:00|36733.73|36733.73|36726.97|36726.97|36733.73|36733.73|36717.31|36717.31|0
1624538700000|2021-06-24 12:45:00|36738.69|36738.69|36738.69|36738.69|36738.69|36738.69|36738.69|36738.69|0
1624539000000|2021-06-24 12:50:00|36741.04|36741.04|36682.72|36682.72|36746|36746|36682.72|36682.72|0
1624539300000|2021-06-24 12:55:00|36694.44|36694.44|36722.57|36722.57|36722.57|36722.57|36694.44|36694.44|0
1624539600000|2021-06-24 13:00:00|36736.08|36736.08|36738.43|36738.43|36738.43|36738.43|36736.08|36736.08|0
1624539900000|2021-06-24 13:05:00|36750.15|36750.15|36754|36754|36770.97|36770.97|36745.19|36745.19|0
1624540200000|2021-06-24 13:10:00|36765.71|36765.71|36777.42|36777.42|36777.42|36777.42|36763.36|36763.36|0
1624540500000|2021-06-24 13:15:00|36765.71|36765.71|36792.04|36792.04|36792.04|36792.04|36765.71|36765.71|0
1624540800000|2021-06-24 13:20:00|36768.62|36768.62|36773.32|36773.32|36773.32|36773.32|36768.62|36768.62|0
1624541100000|2021-06-24 13:25:00|36775.67|36775.67|36780.37|36780.37|36794.44|36794.44|36775.67|36775.67|0
1624541400000|2021-06-24 13:30:00|36778.02|36778.02|36792.13|36792.13|36792.13|36792.13|36778.02|36778.02|0
1624541700000|2021-06-24 13:35:00|36787.43|36787.43|36792.13|36792.13|36810.85|36810.85|36780.41|36780.41|0
1624542000000|2021-06-24 13:40:00|36785.37|36785.37|36773.66|36773.66|36785.37|36785.37|36773.66|36773.66|0
1624542300000|2021-06-24 13:45:00|36785.37|36785.37|36771.31|36771.31|36785.37|36785.37|36766.6|36766.6|0
1624542600000|2021-06-24 13:50:00|36783.02|36783.02|36776.01|36776.01|36783.02|36783.02|36771.31|36771.31|0
1624542900000|2021-06-24 13:55:00|36787.72|36787.72|36776.01|36776.01|36787.72|36787.72|36776.01|36776.01|0
1624543200000|2021-06-24 14:00:00|36778.36|36778.36|36780.71|36780.71|36780.71|36780.71|36778.36|36778.36|0
1624543500000|2021-06-24 14:05:00|36783.06|36783.06|36747.92|36747.92|36783.06|36783.06|36747.92|36747.92|0
1624543800000|2021-06-24 14:10:00|36745.57|36745.57|36736.16|36736.16|36769|36769|36736.16|36736.16|0
1624544100000|2021-06-24 14:15:00|36729.41|36729.41|36713.29|36713.29|36729.41|36729.41|36699.22|36699.22|0
1624544400000|2021-06-24 14:20:00|36715.64|36715.64|36717.99|36717.99|36724.75|36724.75|36706.28|36706.28|0
1624544700000|2021-06-24 14:25:00|36720.34|36720.34|36713.03|36713.03|36724.75|36724.75|36713.03|36713.03|0
1624545000000|2021-06-24 14:30:00|36706.28|36706.28|36753.13|36753.13|36753.13|36753.13|36694.56|36694.56|0
1624545300000|2021-06-24 14:35:00|36750.78|36750.78|36753.13|36753.13|36753.13|36753.13|36750.78|36750.78|0
1624545600000|2021-06-24 14:40:00|36741.42|36741.42|36741.42|36741.42|36741.42|36741.42|36741.42|36741.42|0
1624545900000|2021-06-24 14:45:00|36732.02|36732.02|36709.44|36709.44|36741.42|36741.42|36709.44|36709.44|0
1624546200000|2021-06-24 14:50:00|36716.2|36716.2|36692.72|36692.72|36729.71|36729.71|36692.72|36692.72|0
1624546500000|2021-06-24 14:55:00|36690.37|36690.37|36646.64|36646.64|36690.37|36690.37|36644.29|36644.29|0
1624547100000|2021-06-24 15:05:00|36648.99|36648.99|36665.74|36665.74|36677.46|36677.46|36646.64|36646.64|0
1624547400000|2021-06-24 15:10:00|36668.1|36668.1|36705.63|36705.63|36705.63|36705.63|36668.1|36668.1|0
1624547700000|2021-06-24 15:15:00|36707.98|36707.98|36715.04|36715.04|36747.83|36747.83|36703.32|36703.32|0
1624548000000|2021-06-24 15:20:00|36712.68|36712.68|36708.02|36708.02|36717.39|36717.39|36703.32|36703.32|0
1624548300000|2021-06-24 15:25:00|36703.32|36703.32|36735.64|36735.64|36747.36|36747.36|36696.57|36696.57|0
1624605300000|2021-06-25 07:15:00|36914.86|36914.86|36820.85|36820.85|36914.86|36914.86|36820.85|36820.85|0
1624605600000|2021-06-25 07:20:00|36807.34|36807.34|36825.08|36825.08|36838.59|36838.59|36791.73|36791.73|0
1624605900000|2021-06-25 07:25:00|36831.83|36831.83|36871.46|36871.46|36883.18|36883.18|36825.08|36825.08|0
1624606200000|2021-06-25 07:30:00|36873.82|36873.82|36873.82|36873.82|36885.53|36885.53|36873.82|36873.82|0
1624606500000|2021-06-25 07:35:00|36850.39|36850.39|36833.97|36833.97|36862.1|36862.1|36833.97|36833.97|0
1624606800000|2021-06-25 07:40:00|36843.37|36843.37|36857.18|36857.18|36857.18|36857.18|36843.37|36843.37|0
1624607100000|2021-06-25 07:45:00|36857.48|36857.48|36885.87|36885.87|36892.62|36892.62|36857.48|36857.48|0
1624607400000|2021-06-25 07:50:00|36874.15|36874.15|36878.86|36878.86|36878.86|36878.86|36874.15|36874.15|0
1624607700000|2021-06-25 07:55:00|36876.51|36876.51|36869.2|36869.2|36876.51|36876.51|36848.93|36848.93|0
1624608000000|2021-06-25 08:00:00|36857.48|36857.48|36880.91|36880.91|36880.91|36880.91|36857.48|36857.48|0
1624608300000|2021-06-25 08:05:00|36876.21|36876.21|36881.17|36881.17|36881.17|36881.17|36869.45|36869.45|0
1624608600000|2021-06-25 08:10:00|36892.88|36892.88|36876.46|36876.46|36892.88|36892.88|36876.46|36876.46|0
1624608900000|2021-06-25 08:15:00|36864.75|36864.75|36876.46|36876.46|36876.46|36876.46|36853.04|36853.04|0
1624609200000|2021-06-25 08:20:00|36874.11|36874.11|36874.11|36874.11|36874.11|36874.11|36862.4|36862.4|0
1624609500000|2021-06-25 08:25:00|36867.06|36867.06|36880.87|36880.87|36880.87|36880.87|36867.06|36867.06|0
1624609800000|2021-06-25 08:30:00|36907.89|36907.89|36910.24|36910.24|36910.24|36910.24|36907.89|36907.89|0
1624610100000|2021-06-25 08:35:00|36923.75|36923.75|36954.28|36954.28|36956.63|36956.63|36923.75|36923.75|0
1624610400000|2021-06-25 08:40:00|36965.99|36965.99|37052.44|37052.44|37052.44|37052.44|36965.99|36965.99|0
1624610700000|2021-06-25 08:45:00|37064.15|37064.15|37087.58|37087.58|37087.58|37087.58|37064.15|37064.15|0
1624611000000|2021-06-25 08:50:00|37064.15|37064.15|37057.22|37057.22|37064.15|37064.15|37026.7|37026.7|0
1624611300000|2021-06-25 08:55:00|37061.93|37061.93|37092.07|37092.07|37092.07|37092.07|37047.82|37047.82|0
1624611600000|2021-06-25 09:00:00|37080.35|37080.35|37052.48|37052.48|37080.35|37080.35|37052.48|37052.48|0
1624611900000|2021-06-25 09:05:00|37047.78|37047.78|37089.72|37089.72|37094.42|37094.42|37047.78|37047.78|0
1624612200000|2021-06-25 09:10:00|37078|37078|37062.18|37062.18|37078|37078|37052.78|37052.78|0
1624612500000|2021-06-25 09:15:00|37059.83|37059.83|37043.41|37043.41|37073.9|37073.9|37043.41|37043.41|0
1624612800000|2021-06-25 09:20:00|37050.17|37050.17|37064.49|37064.49|37071.25|37071.25|37041.06|37041.06|0
1624613100000|2021-06-25 09:25:00|37059.79|37059.79|37075.65|37075.65|37075.65|37075.65|37059.79|37059.79|0
1624613400000|2021-06-25 09:30:00|37080.35|37080.35|37082.71|37082.71|37082.71|37082.71|37080.35|37080.35|0
1624613700000|2021-06-25 09:35:00|37085.06|37085.06|37089.76|37089.76|37089.76|37089.76|37085.06|37085.06|0
1624614000000|2021-06-25 09:40:00|37101.47|37101.47|37101.47|37101.47|37108.53|37108.53|37099.12|37099.12|0
1624614300000|2021-06-25 09:45:00|37089.76|37089.76|37089.76|37089.76|37094.46|37094.46|37089.76|37089.76|0
1624614600000|2021-06-25 09:50:00|37087.41|37087.41|37101.47|37101.47|37117.89|37117.89|37087.41|37087.41|0
1624614900000|2021-06-25 09:55:00|37089.76|37089.76|37099.12|37099.12|37108.53|37108.53|37089.76|37089.76|0
1624615200000|2021-06-25 10:00:00|37096.77|37096.77|37082.71|37082.71|37096.77|37096.77|37066.29|37066.29|0
1624615500000|2021-06-25 10:05:00|37094.46|37094.46|37101.52|37101.52|37101.52|37101.52|37089.8|37089.8|0
1624615800000|2021-06-25 10:10:00|37099.16|37099.16|37101.52|37101.52|37106.22|37106.22|37099.16|37099.16|0
1624616100000|2021-06-25 10:15:00|37099.16|37099.16|37108.53|37108.53|37110.88|37110.88|37099.16|37099.16|0
1624616400000|2021-06-25 10:20:00|37096.81|37096.81|37103.87|37103.87|37103.87|37103.87|37096.81|37096.81|0
1624616700000|2021-06-25 10:25:00|37099.16|37099.16|37060.43|37060.43|37099.16|37099.16|37060.43|37060.43|0
1624617000000|2021-06-25 10:30:00|37048.71|37048.71|37030.24|37030.24|37062.22|37062.22|37030.24|37030.24|0
1624617300000|2021-06-25 10:35:00|37041.96|37041.96|37088.82|37088.82|37088.82|37088.82|37041.96|37041.96|0
1624617600000|2021-06-25 10:40:00|37077.1|37077.1|37088.82|37088.82|37095.57|37095.57|37077.1|37077.1|0
1624617900000|2021-06-25 10:45:00|37077.1|37077.1|37067.74|37067.74|37079.45|37079.45|37067.74|37067.74|0
1624618200000|2021-06-25 10:50:00|37063.04|37063.04|37051.36|37051.36|37079.49|37079.49|37051.36|37051.36|0
1624618500000|2021-06-25 10:55:00|37053.71|37053.71|37006.86|37006.86|37053.71|37053.71|37006.86|37006.86|0
1624618800000|2021-06-25 11:00:00|36995.14|36995.14|36970.47|36970.47|37006.86|37006.86|36956.96|36956.96|0
1624619100000|2021-06-25 11:05:00|36977.23|36977.23|37050.29|37050.29|37050.29|37050.29|36977.23|36977.23|0
1624619400000|2021-06-25 11:10:00|37038.58|37038.58|37015.15|37015.15|37038.58|37038.58|37015.15|37015.15|0
1624619700000|2021-06-25 11:15:00|37026.87|37026.87|37003.44|37003.44|37026.87|37026.87|37003.44|37003.44|0
1624620000000|2021-06-25 11:20:00|37008.14|37008.14|37003.48|37003.48|37008.14|37008.14|36996.42|36996.42|0
1624620300000|2021-06-25 11:25:00|37008.18|37008.18|37028.75|37028.75|37035.8|37035.8|37008.18|37008.18|0
1624620600000|2021-06-25 11:30:00|37040.46|37040.46|37045.42|37045.42|37061.02|37061.02|37031.35|37031.35|0
1624620900000|2021-06-25 11:35:00|37038.66|37038.66|37034|37034|37038.66|37038.66|37026.95|37026.95|0
1624621200000|2021-06-25 11:40:00|37029.3|37029.3|37038.41|37038.41|37038.41|37038.41|37026.95|37026.95|0
1624621500000|2021-06-25 11:45:00|37050.12|37050.12|37053.03|37053.03|37066.54|37066.54|37050.12|37050.12|0
1624621800000|2021-06-25 11:50:00|37046.27|37046.27|37057.99|37057.99|37057.99|37057.99|37046.27|37046.27|0
1624622100000|2021-06-25 11:55:00|37053.28|37053.28|37053.28|37053.28|37065|37065|37053.28|37053.28|0
1624622400000|2021-06-25 12:00:00|37060.34|37060.34|37050.42|37050.42|37060.34|37060.34|37036.91|37036.91|0
1624622700000|2021-06-25 12:05:00|37057.17|37057.17|37068.89|37068.89|37068.89|37068.89|37057.17|37057.17|0
1624623000000|2021-06-25 12:10:00|37082.4|37082.4|37082.4|37082.4|37082.4|37082.4|37082.4|37082.4|0
1624623300000|2021-06-25 12:15:00|37070.69|37070.69|37075.39|37075.39|37075.39|37075.39|37070.69|37070.69|0
1624623600000|2021-06-25 12:20:00|37080.09|37080.09|37087.14|37087.14|37087.14|37087.14|37080.09|37080.09|0
1624623900000|2021-06-25 12:25:00|37089.5|37089.5|37103.56|37103.56|37103.56|37103.56|37082.44|37082.44|0
1624624200000|2021-06-25 12:30:00|37115.28|37115.28|37075.98|37075.98|37115.28|37115.28|37064.27|37064.27|0
1624624500000|2021-06-25 12:35:00|37080.69|37080.69|37068.97|37068.97|37080.69|37080.69|37068.97|37068.97|0
1624624800000|2021-06-25 12:40:00|37076.03|37076.03|37071.32|37071.32|37076.03|37076.03|37064.27|37064.27|0
1624625100000|2021-06-25 12:45:00|37059.61|37059.61|37050.2|37050.2|37066.66|37066.66|37050.2|37050.2|0
1624625400000|2021-06-25 12:50:00|37057.26|37057.26|37057.26|37057.26|37068.97|37068.97|37057.26|37057.26|0
1624625700000|2021-06-25 12:55:00|37064.01|37064.01|37056.96|37056.96|37064.01|37064.01|37054.61|37054.61|0
1624626000000|2021-06-25 13:00:00|37059.31|37059.31|37073.08|37073.08|37077.78|37077.78|37059.31|37059.31|0
1624626300000|2021-06-25 13:05:00|37084.79|37084.79|37105.87|37105.87|37117.58|37117.58|37082.44|37082.44|0
1624626600000|2021-06-25 13:10:00|37103.52|37103.52|37096.47|37096.47|37103.52|37103.52|37096.47|37096.47|0
1624626900000|2021-06-25 13:15:00|37073.04|37073.04|37073.04|37073.04|37073.04|37073.04|37068.33|37068.33|0
1624627200000|2021-06-25 13:20:00|37059.53|37059.53|37059.82|37059.82|37059.82|37059.82|37052.77|37052.77|0
1624627500000|2021-06-25 13:25:00|37064.53|37064.53|37087.7|37087.7|37089.5|37089.5|37062.18|37062.18|0
1624627800000|2021-06-25 13:30:00|37101.21|37101.21|37098.86|37098.86|37101.21|37101.21|37087.14|37087.14|0
1624628100000|2021-06-25 13:35:00|37101.21|37101.21|37180.86|37180.86|37187.91|37187.91|37101.21|37101.21|0
1624628400000|2021-06-25 13:40:00|37192.57|37192.57|37197.28|37197.28|37197.28|37197.28|37187.87|37187.87|0
1624628700000|2021-06-25 13:45:00|37194.92|37194.92|37150.67|37150.67|37206.64|37206.64|37150.67|37150.67|0
1624629000000|2021-06-25 13:50:00|37162.39|37162.39|37099.63|37099.63|37162.39|37162.39|37099.63|37099.63|0
1624629300000|2021-06-25 13:55:00|37087.91|37087.91|37064.48|37064.48|37087.91|37087.91|37064.48|37064.48|0
1624629600000|2021-06-25 14:00:00|37052.77|37052.77|37064.44|37064.44|37064.44|37064.44|37041.01|37041.01|0
1624629900000|2021-06-25 14:05:00|37073.85|37073.85|37099.67|37099.67|37099.67|37099.67|37073.85|37073.85|0
1624630200000|2021-06-25 14:10:00|37094.97|37094.97|37083.81|37083.81|37097.32|37097.32|37083.81|37083.81|0
1624630500000|2021-06-25 14:15:00|37081.46|37081.46|37048.71|37048.71|37081.46|37081.46|37036.95|37036.95|0
1624630800000|2021-06-25 14:20:00|37044|37044|37049|37049|37062.77|37062.77|37039.34|37039.34|0
1624631100000|2021-06-25 14:25:00|37041.95|37041.95|37041.95|37041.95|37041.95|37041.95|37041.95|37041.95|0
1624631400000|2021-06-25 14:30:00|37044.3|37044.3|37051.06|37051.06|37051.06|37051.06|37044.3|37044.3|0
1624631700000|2021-06-25 14:35:00|37062.77|37062.77|37051.06|37051.06|37062.77|37062.77|37036.99|37036.99|0
1624632000000|2021-06-25 14:40:00|37048.71|37048.71|37042.25|37042.25|37058.11|37058.11|37042.25|37042.25|0
1624632300000|2021-06-25 14:45:00|37049|37049|37056.06|37056.06|37062.51|37062.51|37046.65|37046.65|0
1624632600000|2021-06-25 14:50:00|37053.71|37053.71|37065.16|37065.16|37067.51|37067.51|37053.71|37053.71|0
1624632900000|2021-06-25 14:55:00|37071.92|37071.92|37071.92|37071.92|37071.92|37071.92|37065.16|37065.16|0
1624633200000|2021-06-25 15:00:00|37069.57|37069.57|37071.92|37071.92|37076.62|37076.62|37069.57|37069.57|0
1624633500000|2021-06-25 15:05:00|37074.27|37074.27|37074.27|37074.27|37076.62|37076.62|37071.92|37071.92|0
1624633800000|2021-06-25 15:10:00|37062.56|37062.56|37067.51|37067.51|37069.87|37069.87|37058.15|37058.15|0
1624634100000|2021-06-25 15:15:00|37074.27|37074.27|37068.07|37068.07|37081.88|37081.88|37056.36|37056.36|0
1624634400000|2021-06-25 15:20:00|37070.42|37070.42|37097.74|37097.74|37100.09|37100.09|37068.07|37068.07|0
1624634700000|2021-06-25 15:25:00|37100.09|37100.09|37108.64|37108.64|37108.64|37108.64|37074.31|37074.31|0
1624864500000|2021-06-28 07:15:00|36078.53|36078.53|35776.14|35776.14|36078.53|36078.53|35717.57|35717.57|0
1624864800000|2021-06-28 07:20:00|35729.28|35729.28|35804.44|35804.44|35816.15|35816.15|35626.33|35626.33|0
1624865100000|2021-06-28 07:25:00|35792.72|35792.72|35150.74|35150.74|35792.72|35792.72|35139.02|35139.02|0
1624865400000|2021-06-28 07:30:00|35185.88|35185.88|35132.1|35132.1|35303.07|35303.07|35103.88|35103.88|0
1624865700000|2021-06-28 07:35:00|35108.67|35108.67|34761.94|34761.94|35139.15|35139.15|34750.18|34750.18|0
1624866000000|2021-06-28 07:40:00|34773.65|34773.65|34826.32|34826.32|34843.94|34843.94|34685.75|34685.75|0
1624866300000|2021-06-28 07:45:00|34838.08|34838.08|34841.71|34841.71|34863.94|34863.94|34682.67|34682.67|0
1624866600000|2021-06-28 07:50:00|34830|34830|34656.8|34656.8|34914.6|34914.6|34656.8|34656.8|0
1624866900000|2021-06-28 07:55:00|34691.95|34691.95|35024.65|35024.65|35024.65|35024.65|34621.66|34621.66|0
1624867200000|2021-06-28 08:00:00|35094.94|35094.94|35153.55|35153.55|35242.31|35242.31|35083.27|35083.27|0
1624867500000|2021-06-28 08:05:00|35118.41|35118.41|35235.51|35235.51|35258.94|35258.94|35059.84|35059.84|0
1624867800000|2021-06-28 08:10:00|35233.16|35233.16|35429.78|35429.78|35429.78|35429.78|35228.2|35228.2|0
1624868100000|2021-06-28 08:15:00|35406.35|35406.35|35324.31|35324.31|35453.21|35453.21|35296.22|35296.22|0
1624868400000|2021-06-28 08:20:00|35336.03|35336.03|35306.65|35306.65|35347.74|35347.74|35287.63|35287.63|0
1624868700000|2021-06-28 08:25:00|35271.51|35271.51|35365.22|35365.22|35365.22|35365.22|35271.51|35271.51|0
1624869000000|2021-06-28 08:30:00|35353.51|35353.51|35405.07|35405.07|35416.78|35416.78|35353.51|35353.51|0
1624869300000|2021-06-28 08:35:00|35393.36|35393.36|35400.11|35400.11|35440.21|35440.21|35369.93|35369.93|0
1624869600000|2021-06-28 08:40:00|35388.4|35388.4|35400.07|35400.07|35435.25|35435.25|35341.54|35341.54|0
1624869900000|2021-06-28 08:45:00|35411.78|35411.78|35482.07|35482.07|35482.07|35482.07|35388.36|35388.36|0
1624870200000|2021-06-28 08:50:00|35484.42|35484.42|35403.23|35403.23|35528.93|35528.93|35403.23|35403.23|0
1624870500000|2021-06-28 08:55:00|35414.95|35414.95|35387.11|35387.11|35431.62|35431.62|35377.71|35377.71|0
1624870800000|2021-06-28 09:00:00|35351.97|35351.97|35497.25|35497.25|35508.96|35508.96|35351.97|35351.97|0
1624871100000|2021-06-28 09:05:00|35485.53|35485.53|35539.4|35539.4|35565.18|35565.18|35485.53|35485.53|0
1624871400000|2021-06-28 09:10:00|35551.12|35551.12|35541.75|35541.75|35626.1|35626.1|35541.75|35541.75|0
1624871700000|2021-06-28 09:15:00|35530.04|35530.04|35600.32|35600.32|35623.75|35623.75|35506.61|35506.61|0
1624872000000|2021-06-28 09:20:00|35588.61|35588.61|35583.1|35583.1|35588.61|35588.61|35539.4|35539.4|0
1624872300000|2021-06-28 09:25:00|35606.53|35606.53|35604.13|35604.13|35643.98|35643.98|35583.1|35583.1|0
1624872600000|2021-06-28 09:30:00|35601.78|35601.78|35531.49|35531.49|35601.78|35601.78|35503.36|35503.36|0
1624872900000|2021-06-28 09:35:00|35529.14|35529.14|35484.04|35484.04|35568.43|35568.43|35484.04|35484.04|0
1624873200000|2021-06-28 09:40:00|35460.61|35460.61|35484.08|35484.08|35486.48|35486.48|35413.8|35413.8|0
1624873500000|2021-06-28 09:45:00|35495.8|35495.8|35492.93|35492.93|35509.9|35509.9|35486.18|35486.18|0
1624873800000|2021-06-28 09:50:00|35497.64|35497.64|35603.15|35603.15|35614.86|35614.86|35497.64|35497.64|0
1624874100000|2021-06-28 09:55:00|35593.74|35593.74|35638.25|35638.25|35652.27|35652.27|35586.69|35586.69|0
1624874400000|2021-06-28 10:00:00|35635.9|35635.9|35645.26|35645.26|35645.26|35645.26|35633.55|35633.55|0
1624874700000|2021-06-28 10:05:00|35642.91|35642.91|35605.42|35605.42|35654.63|35654.63|35605.42|35605.42|0
1624875000000|2021-06-28 10:10:00|35593.7|35593.7|35523.42|35523.42|35593.7|35593.7|35499.99|35499.99|0
1624875300000|2021-06-28 10:15:00|35499.99|35499.99|35497.72|35497.72|35511.74|35511.74|35493.02|35493.02|0
1624875600000|2021-06-28 10:20:00|35490.96|35490.96|35509.43|35509.43|35509.43|35509.43|35432.39|35432.39|0
1624875900000|2021-06-28 10:25:00|35544.58|35544.58|35486|35486|35544.58|35544.58|35486|35486|0
1624876200000|2021-06-28 10:30:00|35474.29|35474.29|35446.16|35446.16|35488.31|35488.31|35446.16|35446.16|0
1624876500000|2021-06-28 10:35:00|35441.46|35441.46|35422.73|35422.73|35457.87|35457.87|35415.68|35415.68|0
1624876800000|2021-06-28 10:40:00|35446.16|35446.16|35359.5|35359.5|35481.3|35481.3|35336.07|35336.07|0
1624877100000|2021-06-28 10:45:00|35382.93|35382.93|35338.38|35338.38|35382.93|35382.93|35326.66|35326.66|0
1624877400000|2021-06-28 10:50:00|35347.78|35347.78|35298.61|35298.61|35368.94|35368.94|35298.61|35298.61|0
1624877700000|2021-06-28 10:55:00|35263.47|35263.47|35193.18|35193.18|35263.47|35263.47|35193.18|35193.18|0
1624878000000|2021-06-28 11:00:00|35188.48|35188.48|35162.66|35162.66|35207.21|35207.21|35141.62|35141.62|0
1624878300000|2021-06-28 11:05:00|35150.95|35150.95|35193.14|35193.14|35195.49|35195.49|35148.6|35148.6|0
1624878600000|2021-06-28 11:10:00|35216.57|35216.57|35312.04|35312.04|35319.1|35319.1|35216.57|35216.57|0
1624878900000|2021-06-28 11:15:00|35276.9|35276.9|35218.2|35218.2|35281.6|35281.6|35215.89|35215.89|0
1624879200000|2021-06-28 11:20:00|35229.96|35229.96|35133.77|35133.77|35229.96|35229.96|35122.05|35122.05|0
1624879500000|2021-06-28 11:25:00|35145.48|35145.48|35142.83|35142.83|35166.64|35166.64|35108.24|35108.24|0
1624879800000|2021-06-28 11:30:00|35166.26|35166.26|35241.25|35241.25|35241.25|35241.25|35147.49|35147.49|0
1624880100000|2021-06-28 11:35:00|35252.96|35252.96|35246.38|35246.38|35260.49|35260.49|35204.31|35204.31|0
1624880400000|2021-06-28 11:40:00|35234.67|35234.67|35201.88|35201.88|35248.73|35248.73|35190.16|35190.16|0
1624880700000|2021-06-28 11:45:00|35213.59|35213.59|35108.16|35108.16|35213.59|35213.59|35101.11|35101.11|0
1624881000000|2021-06-28 11:50:00|35096.45|35096.45|35119.88|35119.88|35131.59|35131.59|35002.73|35002.73|0
1624881300000|2021-06-28 11:55:00|35122.23|35122.23|35244.11|35244.11|35244.11|35244.11|35122.23|35122.23|0
1624881600000|2021-06-28 12:00:00|35232.4|35232.4|35213.72|35213.72|35232.4|35232.4|35197.26|35197.26|0
1624881900000|2021-06-28 12:05:00|35218.42|35218.42|35204.44|35204.44|35246.55|35246.55|35187.98|35187.98|0
1624882200000|2021-06-28 12:10:00|35169.29|35169.29|35141.24|35141.24|35178.7|35178.7|35134.19|35134.19|0
1624882500000|2021-06-28 12:15:00|35129.53|35129.53|35117.77|35117.77|35129.53|35129.53|35082.67|35082.67|0
1624882800000|2021-06-28 12:20:00|35129.49|35129.49|35251.33|35251.33|35251.33|35251.33|35129.49|35129.49|0
1624883100000|2021-06-28 12:25:00|35204.48|35204.48|35216.19|35216.19|35223.2|35223.2|35195.07|35195.07|0
1624883400000|2021-06-28 12:30:00|35213.84|35213.84|35171.64|35171.64|35213.84|35213.84|35124.79|35124.79|0
1624883700000|2021-06-28 12:35:00|35176.35|35176.35|35168.74|35168.74|35194.52|35194.52|35142.96|35142.96|0
1624884000000|2021-06-28 12:40:00|35180.45|35180.45|35164.03|35164.03|35180.45|35180.45|35157.02|35157.02|0
1624884300000|2021-06-28 12:45:00|35150.52|35150.52|35145.86|35145.86|35166.98|35166.98|35117.77|35117.77|0
1624884600000|2021-06-28 12:50:00|35143.51|35143.51|35178.66|35178.66|35178.66|35178.66|35131.8|35131.8|0
1624884900000|2021-06-28 12:55:00|35202.08|35202.08|35242.19|35242.19|35242.19|35242.19|35195.33|35195.33|0
1624885200000|2021-06-28 13:00:00|35265.61|35265.61|35230.47|35230.47|35277.33|35277.33|35228.12|35228.12|0
1624885500000|2021-06-28 13:05:00|35207.04|35207.04|35265.61|35265.61|35265.61|35265.61|35207.04|35207.04|0
1624885800000|2021-06-28 13:10:00|35253.9|35253.9|35260.95|35260.95|35289.04|35289.04|35251.55|35251.55|0
1624886100000|2021-06-28 13:15:00|35258.6|35258.6|35242.19|35242.19|35258.6|35258.6|35230.47|35230.47|0
1624886400000|2021-06-28 13:20:00|35253.9|35253.9|35310.12|35310.12|35312.47|35312.47|35253.9|35253.9|0
1624886700000|2021-06-28 13:25:00|35321.84|35321.84|35345.26|35345.26|35345.26|35345.26|35321.84|35321.84|0
1624887000000|2021-06-28 13:30:00|35342.91|35342.91|35174.21|35174.21|35342.91|35342.91|35171.86|35171.86|0
1624887300000|2021-06-28 13:35:00|35209.35|35209.35|35101.57|35101.57|35209.35|35209.35|35078.14|35078.14|0
1624887600000|2021-06-28 13:40:00|35089.86|35089.86|35122.65|35122.65|35122.65|35122.65|35075.79|35075.79|0
1624887900000|2021-06-28 13:45:00|35117.95|35117.95|35153.09|35153.09|35176.52|35176.52|35117.95|35117.95|0
1624888200000|2021-06-28 13:50:00|35155.44|35155.44|35150.74|35150.74|35155.44|35155.44|35148.39|35148.39|0
1624888500000|2021-06-28 13:55:00|35153.09|35153.09|35090.37|35090.37|35153.09|35153.09|35071.9|35071.9|0
1624888800000|2021-06-28 14:00:00|35088.02|35088.02|35080.97|35080.97|35092.72|35092.72|35080.97|35080.97|0
1624889100000|2021-06-28 14:05:00|35092.68|35092.68|35078.91|35078.91|35104.39|35104.39|35050.78|35050.78|0
1624889400000|2021-06-28 14:10:00|35090.63|35090.63|35097.68|35097.68|35097.68|35097.68|35090.63|35090.63|0
1624889700000|2021-06-28 14:15:00|35085.97|35085.97|35036.97|35036.97|35111.45|35111.45|35036.97|35036.97|0
1624890000000|2021-06-28 14:20:00|35034.62|35034.62|34878.44|34878.44|35034.62|35034.62|34869.08|34869.08|0
1624890300000|2021-06-28 14:25:00|34885.5|34885.5|34960.19|34960.19|34960.19|34960.19|34883.14|34883.14|0
1624890600000|2021-06-28 14:30:00|34957.84|34957.84|34880.79|34880.79|34971.35|34971.35|34869.08|34869.08|0
1624890900000|2021-06-28 14:35:00|34845.65|34845.65|34815.72|34815.72|34857.36|34857.36|34810.46|34810.46|0
1624891200000|2021-06-28 14:40:00|34804.01|34804.01|34859.16|34859.16|34896.66|34896.66|34804.01|34804.01|0
1624891500000|2021-06-28 14:45:00|34847.45|34847.45|34781.82|34781.82|34847.45|34847.45|34781.82|34781.82|0
1624891800000|2021-06-28 14:50:00|34793.54|34793.54|34896.7|34896.7|34896.7|34896.7|34793.54|34793.54|0
1624892100000|2021-06-28 14:55:00|34889.94|34889.94|34871.21|34871.21|34901.66|34901.66|34863.9|34863.9|0
1624892400000|2021-06-28 15:00:00|34868.86|34868.86|34765.49|34765.49|34868.86|34868.86|34753.77|34753.77|0
1624892700000|2021-06-28 15:05:00|34753.77|34753.77|34802.72|34802.72|34812.39|34812.39|34744.41|34744.41|0
1624893000000|2021-06-28 15:10:00|34814.44|34814.44|34896.14|34896.14|34896.14|34896.14|34807.68|34807.68|0
1624893300000|2021-06-28 15:15:00|34900.84|34900.84|34887.29|34887.29|34968.78|34968.78|34887.29|34887.29|0
1624893600000|2021-06-28 15:20:00|34894.05|34894.05|34873.52|34873.52|34903.71|34903.71|34831.07|34831.07|0
1624893900000|2021-06-28 15:25:00|34885.24|34885.24|34962.02|34962.02|34962.02|34962.02|34850.1|34850.1|0
1624950900000|2021-06-29 07:15:00|35090.03|35090.03|35237.66|35237.66|35237.66|35237.66|35090.03|35090.03|0
1624951200000|2021-06-29 07:20:00|35261.09|35261.09|35125.47|35125.47|35261.09|35261.09|35125.47|35125.47|0
1624951500000|2021-06-29 07:25:00|35132.23|35132.23|35139.84|35139.84|35186.69|35186.69|35132.23|35132.23|0
1624951800000|2021-06-29 07:30:00|35104.69|35104.69|35076.69|35076.69|35130.56|35130.56|35071.98|35071.98|0
1624952100000|2021-06-29 07:35:00|35083.74|35083.74|35081.39|35081.39|35083.74|35083.74|35029.83|35029.83|0
1624952400000|2021-06-29 07:40:00|35076.69|35076.69|35191.52|35191.52|35191.52|35191.52|35076.69|35076.69|0
1624952700000|2021-06-29 07:45:00|35179.81|35179.81|35168.09|35168.09|35179.81|35179.81|35168.09|35168.09|0
1624953000000|2021-06-29 07:50:00|35161.34|35161.34|35150.73|35150.73|35173.05|35173.05|35127.3|35127.3|0
1624953300000|2021-06-29 07:55:00|35153.08|35153.08|35244.53|35244.53|35267.96|35267.96|35153.08|35153.08|0
1624953600000|2021-06-29 08:00:00|35256.24|35256.24|35225.8|35225.8|35256.24|35256.24|35214.05|35214.05|0
1624953900000|2021-06-29 08:05:00|35237.52|35237.52|35223.49|35223.49|35237.52|35237.52|35200.06|35200.06|0
1624954200000|2021-06-29 08:10:00|35228.2|35228.2|35136.83|35136.83|35261.07|35261.07|35136.83|35136.83|0
1624954500000|2021-06-29 08:15:00|35160.26|35160.26|35180.78|35180.78|35220.63|35220.63|35160.26|35160.26|0
1624954800000|2021-06-29 08:20:00|35169.07|35169.07|35155|35155|35169.07|35169.07|35150.3|35150.3|0
1624955100000|2021-06-29 08:25:00|35131.57|35131.57|35174.28|35174.28|35183.65|35183.65|35131.57|35131.57|0
1624955400000|2021-06-29 08:30:00|35162.57|35162.57|35227.98|35227.98|35251.41|35251.41|35162.57|35162.57|0
1624955700000|2021-06-29 08:35:00|35216.27|35216.27|35150.6|35150.6|35216.27|35216.27|35150.6|35150.6|0
1624956000000|2021-06-29 08:40:00|35127.17|35127.17|35143.59|35143.59|35143.59|35143.59|35124.82|35124.82|0
1624956300000|2021-06-29 08:45:00|35123.32|35123.32|35223.79|35223.79|35223.79|35223.79|35123.32|35123.32|0
1624956600000|2021-06-29 08:50:00|35230.55|35230.55|35214.13|35214.13|35242.26|35242.26|35214.13|35214.13|0
1624956900000|2021-06-29 08:55:00|35211.78|35211.78|35216.74|35216.74|35235.21|35235.21|35211.78|35211.78|0
1624957200000|2021-06-29 09:00:00|35205.02|35205.02|35198.31|35198.31|35231.1|35231.1|35195.96|35195.96|0
1624957500000|2021-06-29 09:05:00|35200.66|35200.66|35191.04|35191.04|35219.43|35219.43|35191.04|35191.04|0
1624957800000|2021-06-29 09:10:00|35202.75|35202.75|35210.06|35210.06|35210.06|35210.06|35184.28|35184.28|0
1624958100000|2021-06-29 09:15:00|35221.78|35221.78|35210.06|35210.06|35221.78|35221.78|35210.06|35210.06|0
1624958400000|2021-06-29 09:20:00|35207.71|35207.71|35263.93|35263.93|35268.64|35268.64|35207.71|35207.71|0
1624958700000|2021-06-29 09:25:00|35252.22|35252.22|35221.74|35221.74|35252.22|35252.22|35221.74|35221.74|0
1624959000000|2021-06-29 09:30:00|35228.49|35228.49|35272.19|35272.19|35272.19|35272.19|35228.49|35228.49|0
1624959300000|2021-06-29 09:35:00|35274.54|35274.54|35262.53|35262.53|35293.01|35293.01|35239.1|35239.1|0
1624959600000|2021-06-29 09:40:00|35260.18|35260.18|35289.25|35289.25|35305.11|35305.11|35224.05|35224.05|0
1624959900000|2021-06-29 09:45:00|35302.76|35302.76|35252.31|35252.31|35302.76|35302.76|35238.8|35238.8|0
1624960200000|2021-06-29 09:50:00|35247.61|35247.61|35242.95|35242.95|35249.96|35249.96|35221.83|35221.83|0
1624960500000|2021-06-29 09:55:00|35231.23|35231.23|35247.65|35247.65|35247.65|35247.65|35231.23|35231.23|0
1624960800000|2021-06-29 10:00:00|35242.95|35242.95|35263.77|35263.77|35275.48|35275.48|35242.95|35242.95|0
1624961100000|2021-06-29 10:05:00|35252.05|35252.05|35282.5|35282.5|35282.5|35282.5|35252.05|35252.05|0
1624961700000|2021-06-29 10:15:00|35270.78|35270.78|35299.72|35299.72|35299.72|35299.72|35250.51|35250.51|0
1624962000000|2021-06-29 10:20:00|35304.43|35304.43|35222.68|35222.68|35309.13|35309.13|35222.68|35222.68|0
1624962300000|2021-06-29 10:25:00|35210.97|35210.97|35206.31|35206.31|35215.67|35215.67|35201.6|35201.6|0
1624962600000|2021-06-29 10:30:00|35218.02|35218.02|35220.33|35220.33|35222.68|35222.68|35210.97|35210.97|0
1624962900000|2021-06-29 10:35:00|35208.62|35208.62|35199.21|35199.21|35208.62|35208.62|35199.21|35199.21|0
1624963200000|2021-06-29 10:40:00|35194.51|35194.51|35203.91|35203.91|35203.91|35203.91|35194.51|35194.51|0
1624963500000|2021-06-29 10:45:00|35200.02|35200.02|35190.92|35190.92|35200.02|35200.02|35181.55|35181.55|0
1624963800000|2021-06-29 10:50:00|35188.56|35188.56|35174.5|35174.5|35188.56|35188.56|35162.78|35162.78|0
1624964100000|2021-06-29 10:55:00|35181.25|35181.25|35200.02|35200.02|35200.02|35200.02|35181.25|35181.25|0
1624964400000|2021-06-29 11:00:00|35235.17|35235.17|35338.5|35338.5|35338.5|35338.5|35235.17|35235.17|0
1624964700000|2021-06-29 11:05:00|35350.22|35350.22|35350.22|35350.22|35361.93|35361.93|35350.22|35350.22|0
1624965000000|2021-06-29 11:10:00|35361.93|35361.93|35352.57|35352.57|35366.63|35366.63|35331.49|35331.49|0
1624965300000|2021-06-29 11:15:00|35364.28|35364.28|35307.98|35307.98|35364.28|35364.28|35307.98|35307.98|0
1624965600000|2021-06-29 11:20:00|35301.22|35301.22|35310.58|35310.58|35317.64|35317.64|35301.22|35301.22|0
1624965900000|2021-06-29 11:25:00|35308.23|35308.23|35287.37|35287.37|35308.23|35308.23|35287.37|35287.37|0
1624966200000|2021-06-29 11:30:00|35299.09|35299.09|35286.86|35286.86|35310.8|35310.8|35263.94|35263.94|0
1624966500000|2021-06-29 11:35:00|35291.56|35291.56|35277.49|35277.49|35298.61|35298.61|35277.49|35277.49|0
1624966800000|2021-06-29 11:40:00|35282.2|35282.2|35249.36|35249.36|35289.21|35289.21|35228.29|35228.29|0
1624967100000|2021-06-29 11:45:00|35272.79|35272.79|35282.16|35282.16|35296.22|35296.22|35272.79|35272.79|0
1624967400000|2021-06-29 11:50:00|35284.51|35284.51|35277.45|35277.45|35289.17|35289.17|35277.45|35277.45|0
1624967700000|2021-06-29 11:55:00|35275.1|35275.1|35261.04|35261.04|35284.46|35284.46|35249.32|35249.32|0
1624968000000|2021-06-29 12:00:00|35258.68|35258.68|35296.22|35296.22|35296.22|35296.22|35258.68|35258.68|0
1624968300000|2021-06-29 12:05:00|35284.51|35284.51|35268.39|35268.39|35291.82|35291.82|35268.39|35268.39|0
1624968600000|2021-06-29 12:10:00|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|0
1624968900000|2021-06-29 12:15:00|35268.39|35268.39|35261.63|35261.63|35268.39|35268.39|35261.63|35261.63|0
1624969200000|2021-06-29 12:20:00|35263.98|35263.98|35266.04|35266.04|35273.09|35273.09|35263.98|35263.98|0
1624969500000|2021-06-29 12:25:00|35254.32|35254.32|35230.89|35230.89|35254.32|35254.32|35195.75|35195.75|0
1624969800000|2021-06-29 12:30:00|35242.61|35242.61|35249.62|35249.62|35287.11|35287.11|35242.61|35242.61|0
1624970100000|2021-06-29 12:35:00|35273.05|35273.05|35247.27|35247.27|35289.47|35289.47|35247.27|35247.27|0
1624970400000|2021-06-29 12:40:00|35235.55|35235.55|35179.33|35179.33|35235.55|35235.55|35179.33|35179.33|0
1624970700000|2021-06-29 12:45:00|35167.62|35167.62|35235.3|35235.3|35244.66|35244.66|35167.62|35167.62|0
1624971000000|2021-06-29 12:50:00|35223.58|35223.58|35214.48|35214.48|35237.65|35237.65|35214.48|35214.48|0
1624971300000|2021-06-29 12:55:00|35216.83|35216.83|35169.97|35169.97|35216.83|35216.83|35169.97|35169.97|0
1624971600000|2021-06-29 13:00:00|35181.68|35181.68|35132.48|35132.48|35193.4|35193.4|35132.48|35132.48|0
1624971900000|2021-06-29 13:05:00|35120.76|35120.76|35080.66|35080.66|35120.76|35120.76|35068.94|35068.94|0
1624972200000|2021-06-29 13:10:00|35092.37|35092.37|35080.66|35080.66|35127.52|35127.52|35080.66|35080.66|0
1624972500000|2021-06-29 13:15:00|35078.31|35078.31|35078.31|35078.31|35078.31|35078.31|35078.31|35078.31|0
1624972800000|2021-06-29 13:20:00|35090.02|35090.02|35073.86|35073.86|35090.02|35090.02|35050.43|35050.43|0
1624973100000|2021-06-29 13:25:00|35062.15|35062.15|35041.07|35041.07|35062.15|35062.15|35024.61|35024.61|0
1624973400000|2021-06-29 13:30:00|35052.78|35052.78|35101.99|35101.99|35125.42|35125.42|35052.78|35052.78|0
1624973700000|2021-06-29 13:35:00|35095.24|35095.24|35104.3|35104.3|35113.71|35113.71|35095.24|35095.24|0
1624974000000|2021-06-29 13:40:00|35080.87|35080.87|35104.3|35104.3|35104.3|35104.3|35064.46|35064.46|0
1624974300000|2021-06-29 13:45:00|35097.25|35097.25|35118.07|35118.07|35125.08|35125.08|35097.25|35097.25|0
1624974600000|2021-06-29 13:50:00|35106.36|35106.36|35059.5|35059.5|35106.36|35106.36|35059.5|35059.5|0
1624974900000|2021-06-29 13:55:00|35071.21|35071.21|35003.53|35003.53|35071.21|35071.21|34968.39|34968.39|0
1624975200000|2021-06-29 14:00:00|35015.25|35015.25|35017.34|35017.34|35045.73|35045.73|35010.59|35010.59|0
1624975500000|2021-06-29 14:05:00|35029.06|35029.06|34982.5|34982.5|35029.06|35029.06|34982.5|34982.5|0
1624975800000|2021-06-29 14:10:00|34994.21|34994.21|35020.25|35020.25|35041.07|35041.07|34970.78|34970.78|0
1624976100000|2021-06-29 14:15:00|35027|35027|35064.28|35064.28|35064.28|35064.28|35020.25|35020.25|0
1624976400000|2021-06-29 14:20:00|35057.53|35057.53|35064.62|35064.62|35085.74|35085.74|35052.91|35052.91|0
1624976700000|2021-06-29 14:25:00|35057.57|35057.57|35080.74|35080.74|35104.25|35104.25|35052.87|35052.87|0
1624977000000|2021-06-29 14:30:00|35092.46|35092.46|35104.47|35104.47|35111.22|35111.22|35092.46|35092.46|0
1624977300000|2021-06-29 14:35:00|35102.12|35102.12|35115.89|35115.89|35115.89|35115.89|35093.01|35093.01|0
1624977600000|2021-06-29 14:40:00|35113.53|35113.53|35106.74|35106.74|35113.53|35113.53|35069.24|35069.24|0
1624977900000|2021-06-29 14:45:00|35104.39|35104.39|35087.97|35087.97|35104.39|35104.39|35062.49|35062.49|0
1624978200000|2021-06-29 14:50:00|35094.72|35094.72|35076.51|35076.51|35094.72|35094.72|35076.51|35076.51|0
1624978500000|2021-06-29 14:55:00|35083.27|35083.27|35088.27|35088.27|35104.39|35104.39|35076.51|35076.51|0
1624978800000|2021-06-29 15:00:00|35085.92|35085.92|35085.62|35085.62|35104.39|35104.39|35085.62|35085.62|0
1624979100000|2021-06-29 15:05:00|35073.9|35073.9|35095.28|35095.28|35095.28|35095.28|35069.5|35069.5|0
1624979400000|2021-06-29 15:10:00|35102.33|35102.33|35111.95|35111.95|35125.46|35125.46|35099.98|35099.98|0
1624979700000|2021-06-29 15:15:00|35100.24|35100.24|35081.21|35081.21|35113.75|35113.75|35074.46|35074.46|0
1624980000000|2021-06-29 15:20:00|35078.86|35078.86|35083.27|35083.27|35097.33|35097.33|35064.8|35064.8|0
1624980300000|2021-06-29 15:25:00|35080.92|35080.92|35092.67|35092.67|35118.45|35118.45|35055.69|35055.69|0
1625037300000|2021-06-30 07:15:00|35328.48|35328.48|35239.03|35239.03|35340.19|35340.19|35223.64|35223.64|0
1625037600000|2021-06-30 07:20:00|35227.32|35227.32|35161.86|35161.86|35227.32|35227.32|35150.14|35150.14|0
1625037900000|2021-06-30 07:25:00|35197|35197|35220.43|35220.43|35220.43|35220.43|35197|35197|0
1625038200000|2021-06-30 07:30:00|35227.19|35227.19|35230.35|35230.35|35267.29|35267.29|35227.19|35227.19|0
1625038500000|2021-06-30 07:35:00|35216.84|35216.84|35216.84|35216.84|35216.84|35216.84|35193.41|35193.41|0
1625038800000|2021-06-30 07:40:00|35240.27|35240.27|35263.69|35263.69|35287.12|35287.12|35240.27|35240.27|0
1625039100000|2021-06-30 07:45:00|35251.98|35251.98|35188.02|35188.02|35285.76|35285.76|35188.02|35188.02|0
1625039400000|2021-06-30 07:50:00|35211.45|35211.45|35211.45|35211.45|35211.45|35211.45|35152.88|35152.88|0
1625039700000|2021-06-30 07:55:00|35238.47|35238.47|35239.83|35239.83|35239.83|35239.83|35184.43|35184.43|0
1625040000000|2021-06-30 08:00:00|35242.19|35242.19|35228.08|35228.08|35253.9|35253.9|35228.08|35228.08|0
1625040300000|2021-06-30 08:05:00|35235.13|35235.13|35136.71|35136.71|35235.13|35235.13|35125|35125|0
1625040600000|2021-06-30 08:10:00|35148.43|35148.43|35106.23|35106.23|35160.14|35160.14|35099.22|35099.22|0
1625040900000|2021-06-30 08:15:00|35117.95|35117.95|35075.79|35075.79|35122.65|35122.65|35075.79|35075.79|0
1625041200000|2021-06-30 08:20:00|35052.36|35052.36|35085.28|35085.28|35085.28|35085.28|35040.65|35040.65|0
1625041500000|2021-06-30 08:25:00|35058.26|35058.26|35041.58|35041.58|35076.73|35076.73|35041.58|35041.58|0
1625041800000|2021-06-30 08:30:00|35055.09|35055.09|35036.33|35036.33|35055.09|35055.09|35019.91|35019.91|0
1625042100000|2021-06-30 08:35:00|35048.08|35048.08|35057.45|35057.45|35078.57|35078.57|35048.08|35048.08|0
1625042400000|2021-06-30 08:40:00|35069.16|35069.16|35032.48|35032.48|35069.16|35069.16|35020.76|35020.76|0
1625042700000|2021-06-30 08:45:00|35030.13|35030.13|35011.4|35011.4|35030.13|35030.13|34999.64|34999.64|0
1625043000000|2021-06-30 08:50:00|34999.68|34999.68|35023.07|35023.07|35065.27|35065.27|34994.98|34994.98|0
1625043300000|2021-06-30 08:55:00|35034.79|35034.79|35011.32|35011.32|35034.79|35034.79|34990.24|34990.24|0
1625043600000|2021-06-30 09:00:00|34999.6|34999.6|34967.32|34967.32|34999.6|34999.6|34948.6|34948.6|0
1625043900000|2021-06-30 09:05:00|34972.03|34972.03|35000.16|35000.16|35037.35|35037.35|34972.03|34972.03|0
1625044200000|2021-06-30 09:10:00|34988.44|34988.44|34944.19|34944.19|34988.44|34988.44|34944.19|34944.19|0
1625044500000|2021-06-30 09:15:00|34955.91|34955.91|34956.68|34956.68|34970.19|34970.19|34935.04|34935.04|0
1625044800000|2021-06-30 09:20:00|34954.32|34954.32|34912.13|34912.13|34954.32|34954.32|34912.13|34912.13|0
1625045100000|2021-06-30 09:25:00|34888.7|34888.7|34890.79|34890.79|34895.75|34895.75|34860.61|34860.61|0
1625045400000|2021-06-30 09:30:00|34867.37|34867.37|34909.56|34909.56|34909.56|34909.56|34867.37|34867.37|0
1625045700000|2021-06-30 09:35:00|34932.99|34932.99|34944.71|34944.71|34956.42|34956.42|34932.99|34932.99|0
1625046000000|2021-06-30 09:40:00|34932.99|34932.99|34893.1|34893.1|34932.99|34932.99|34893.1|34893.1|0
1625046300000|2021-06-30 09:45:00|34904.82|34904.82|34967.28|34967.28|34967.28|34967.28|34904.82|34904.82|0
1625046600000|2021-06-30 09:50:00|34955.57|34955.57|34922.77|34922.77|34955.57|34955.57|34911.02|34911.02|0
1625046900000|2021-06-30 09:55:00|34916.02|34916.02|34911.32|34911.32|34939.45|34939.45|34904.3|34904.3|0
1625047200000|2021-06-30 10:00:00|34899.6|34899.6|34925.38|34925.38|34937.1|34937.1|34899.6|34899.6|0
1625047500000|2021-06-30 10:05:00|34937.1|34937.1|34934.75|34934.75|34951.16|34951.16|34934.75|34934.75|0
1625047800000|2021-06-30 10:10:00|34948.26|34948.26|34959.97|34959.97|34971.69|34971.69|34948.26|34948.26|0
1625048100000|2021-06-30 10:15:00|34971.69|34971.69|34967.02|34967.02|34983.4|34983.4|34967.02|34967.02|0
1625048400000|2021-06-30 10:20:00|34969.38|34969.38|34967.02|34967.02|34981.09|34981.09|34957.66|34957.66|0
1625048700000|2021-06-30 10:25:00|34964.67|34964.67|34959.71|34959.71|34976.39|34976.39|34959.71|34959.71|0
1625049000000|2021-06-30 10:30:00|34948|34948|34922.22|34922.22|34948|34948|34922.22|34922.22|0
1625049300000|2021-06-30 10:35:00|34915.46|34915.46|34957.62|34957.62|34957.62|34957.62|34910.76|34910.76|0
1625049600000|2021-06-30 10:40:00|34945.91|34945.91|34936.54|34936.54|34945.91|34945.91|34934.19|34934.19|0
1625049900000|2021-06-30 10:45:00|34931.84|34931.84|34950.31|34950.31|34950.31|34950.31|34925.08|34925.08|0
1625050200000|2021-06-30 10:50:00|34938.6|34938.6|34952.92|34952.92|34973.74|34973.74|34938.6|34938.6|0
1625050500000|2021-06-30 10:55:00|34955.27|34955.27|34943.55|34943.55|34955.27|34955.27|34943.55|34943.55|0
1625050800000|2021-06-30 11:00:00|34938.85|34938.85|34943.55|34943.55|34955.27|34955.27|34938.85|34938.85|0
1625051100000|2021-06-30 11:05:00|34945.91|34945.91|34945.91|34945.91|34957.62|34957.62|34945.91|34945.91|0
1625051400000|2021-06-30 11:10:00|34957.62|34957.62|34955.57|34955.57|34974.04|34974.04|34955.57|34955.57|0
1625051700000|2021-06-30 11:15:00|34967.28|34967.28|35039.36|35039.36|35039.36|35039.36|34955.57|34955.57|0
1625052000000|2021-06-30 11:20:00|35051.08|35051.08|35011.02|35011.02|35051.08|35051.08|35010.98|35010.98|0
1625052300000|2021-06-30 11:25:00|34999.3|34999.3|34985.49|34985.49|35024.53|35024.53|34985.49|34985.49|0
1625052600000|2021-06-30 11:30:00|34983.14|34983.14|34940.95|34940.95|34983.14|34983.14|34940.95|34940.95|0
1625052900000|2021-06-30 11:35:00|34952.66|34952.66|34937.35|34937.35|34964.38|34964.38|34937.35|34937.35|0
1625053200000|2021-06-30 11:40:00|34944.11|34944.11|34948.81|34948.81|34948.81|34948.81|34932.39|34932.39|0
1625053500000|2021-06-30 11:45:00|34960.53|34960.53|34962.58|34962.58|34974.29|34974.29|34960.53|34960.53|0
1625053800000|2021-06-30 11:50:00|34969.33|34969.33|34969.33|34969.33|34969.33|34969.33|34969.33|34969.33|0
1625054100000|2021-06-30 11:55:00|34981.05|34981.05|34983.4|34983.4|34988.1|34988.1|34971.69|34971.69|0
1625054400000|2021-06-30 12:00:00|34971.69|34971.69|34983.4|34983.4|34995.11|34995.11|34959.97|34959.97|0
1625054700000|2021-06-30 12:05:00|34971.69|34971.69|34971.69|34971.69|34971.69|34971.69|34971.69|34971.69|0
1625055000000|2021-06-30 12:10:00|34974.04|34974.04|34971.69|34971.69|34974.04|34974.04|34971.69|34971.69|0
1625055300000|2021-06-30 12:15:00|34983.4|34983.4|34971.69|34971.69|35030.26|35030.26|34971.69|34971.69|0
1625055600000|2021-06-30 12:20:00|34983.4|34983.4|34952.88|34952.88|34995.11|34995.11|34952.88|34952.88|0
1625055900000|2021-06-30 12:25:00|34955.23|34955.23|34962.28|34962.28|34974|34974|34950.57|34950.57|0
1625056200000|2021-06-30 12:30:00|34966.98|34966.98|34978.7|34978.7|34983.4|34983.4|34966.98|34966.98|0
1625056500000|2021-06-30 12:35:00|34990.41|34990.41|34995.11|34995.11|34995.11|34995.11|34990.41|34990.41|0
1625056800000|2021-06-30 12:40:00|34983.4|34983.4|35004.48|35004.48|35016.19|35016.19|34981.05|34981.05|0
1625057100000|2021-06-30 12:45:00|35009.18|35009.18|34997.42|34997.42|35013.88|35013.88|34990.41|34990.41|0
1625057400000|2021-06-30 12:50:00|34983.91|34983.91|34974.81|34974.81|34983.91|34983.91|34974.81|34974.81|0
1625057700000|2021-06-30 12:55:00|34972.46|34972.46|34962.79|34962.79|34972.46|34972.46|34944.32|34944.32|0
1625058000000|2021-06-30 13:00:00|34974.51|34974.51|34939.03|34939.03|34974.51|34974.51|34939.03|34939.03|0
1625058300000|2021-06-30 13:05:00|34945.78|34945.78|34945.78|34945.78|34945.78|34945.78|34945.78|34945.78|0
1625058600000|2021-06-30 13:10:00|34941.08|34941.08|34905.94|34905.94|34941.08|34941.08|34899.18|34899.18|0
1625058900000|2021-06-30 13:15:00|34894.22|34894.22|34882.51|34882.51|34894.22|34894.22|34882.51|34882.51|0
1625059200000|2021-06-30 13:20:00|34894.22|34894.22|34884.82|34884.82|34920|34920|34884.82|34884.82|0
1625059500000|2021-06-30 13:25:00|34896.53|34896.53|34866.35|34866.35|34896.53|34896.53|34864|34864|0
1625059800000|2021-06-30 13:30:00|34873.1|34873.1|34910.85|34910.85|34910.85|34910.85|34873.1|34873.1|0
1625060100000|2021-06-30 13:35:00|34922.57|34922.57|35011.37|35011.37|35013.72|35013.72|34922.57|34922.57|0
1625060400000|2021-06-30 13:40:00|35024.88|35024.88|35098.8|35098.8|35098.8|35098.8|35024.88|35024.88|0
1625060700000|2021-06-30 13:45:00|35087.08|35087.08|35133.94|35133.94|35133.94|35133.94|35087.08|35087.08|0
1625061000000|2021-06-30 13:50:00|35145.66|35145.66|35106.41|35106.41|35145.66|35145.66|35071.22|35071.22|0
1625061300000|2021-06-30 13:55:00|35118.12|35118.12|35111.11|35111.11|35134.54|35134.54|35106.41|35106.41|0
1625061600000|2021-06-30 14:00:00|35099.39|35099.39|35192.55|35192.55|35204.27|35204.27|35099.39|35099.39|0
1625061900000|2021-06-30 14:05:00|35180.84|35180.84|35302.39|35302.39|35302.39|35302.39|35169.13|35169.13|0
1625062200000|2021-06-30 14:10:00|35309.14|35309.14|35255.57|35255.57|35309.14|35309.14|35248.82|35248.82|0
1625062500000|2021-06-30 14:15:00|35243.86|35243.86|35241.76|35241.76|35269.64|35269.64|35241.76|35241.76|0
1625062800000|2021-06-30 14:20:00|35239.41|35239.41|35218.29|35218.29|35239.41|35239.41|35208.93|35208.93|0
1625063100000|2021-06-30 14:25:00|35206.58|35206.58|35183.15|35183.15|35218.29|35218.29|35183.15|35183.15|0
1625063400000|2021-06-30 14:30:00|35187.85|35187.85|35275.8|35275.8|35324.45|35324.45|35187.85|35187.85|0
1625063700000|2021-06-30 14:35:00|35264.08|35264.08|35254.17|35254.17|35268.79|35268.79|35238.3|35238.3|0
1625064000000|2021-06-30 14:40:00|35242.45|35242.45|35123.73|35123.73|35242.45|35242.45|35123.73|35123.73|0
1625064300000|2021-06-30 14:45:00|35135.44|35135.44|35179.73|35179.73|35186.49|35186.49|35135.44|35135.44|0
1625064600000|2021-06-30 14:50:00|35193.24|35193.24|35202.31|35202.31|35202.31|35202.31|35176.53|35176.53|0
1625064900000|2021-06-30 14:55:00|35188.8|35188.8|35117.4|35117.4|35207.01|35207.01|35105.69|35105.69|0
1625065200000|2021-06-30 15:00:00|35129.12|35129.12|35131.6|35131.6|35169.65|35169.65|35093.97|35093.97|0
1625065500000|2021-06-30 15:05:00|35111.33|35111.33|35146.52|35146.52|35160.84|35160.84|35084.31|35084.31|0
1625065800000|2021-06-30 15:10:00|35134.8|35134.8|35111.37|35111.37|35134.8|35134.8|35080.89|35080.89|0
1625066100000|2021-06-30 15:15:00|35106.67|35106.67|35122.49|35122.49|35129.55|35129.55|35099.36|35099.36|0
1625066400000|2021-06-30 15:20:00|35108.98|35108.98|35127.71|35127.71|35127.71|35127.71|35061.14|35061.14|0
1625066700000|2021-06-30 15:25:00|35114.2|35114.2|35089.53|35089.53|35147.54|35147.54|35088.97|35088.97|0
1625123700000|2021-07-01 07:15:00|35135.01|35135.01|35137.62|35137.62|35181.35|35181.35|35127.7|35127.7|0
1625124000000|2021-07-01 07:20:00|35149.33|35149.33|35055.62|35055.62|35149.33|35149.33|35055.62|35055.62|0
1625124300000|2021-07-01 07:25:00|35067.33|35067.33|34996.61|34996.61|35067.33|35067.33|34973.18|34973.18|0
1625124600000|2021-07-01 07:30:00|35020.04|35020.04|34974.68|34974.68|35030.95|35030.95|34974.68|34974.68|0
1625124900000|2021-07-01 07:35:00|34962.97|34962.97|35007.56|35007.56|35007.56|35007.56|34951.25|34951.25|0
1625125200000|2021-07-01 07:40:00|34995.84|34995.84|35011.71|35011.71|35011.71|35011.71|34976.56|34976.56|0
1625125500000|2021-07-01 07:45:00|35007|35007|34977.89|34977.89|35007|35007|34966.17|34966.17|0
1625125800000|2021-07-01 07:50:00|34989.6|34989.6|34977.89|34977.89|35001.32|35001.32|34977.89|34977.89|0
1625126100000|2021-07-01 07:55:00|34966.17|34966.17|34989.64|34989.64|35003.71|35003.71|34954.46|34954.46|0
1625126400000|2021-07-01 08:00:00|35001.36|35001.36|34994.35|34994.35|35010.76|35010.76|34984.94|34984.94|0
1625126700000|2021-07-01 08:05:00|35006.06|35006.06|34982.63|34982.63|35006.06|35006.06|34982.63|34982.63|0
1625127000000|2021-07-01 08:10:00|34994.35|34994.35|34959.16|34959.16|34994.35|34994.35|34959.16|34959.16|0
1625127300000|2021-07-01 08:15:00|34935.73|34935.73|34933.93|34933.93|34970.87|34970.87|34933.93|34933.93|0
1625127600000|2021-07-01 08:20:00|34947.45|34947.45|34957.32|34957.32|34969.04|34969.04|34910.46|34910.46|0
1625127900000|2021-07-01 08:25:00|34945.61|34945.61|34969.04|34969.04|34969.04|34969.04|34926.84|34926.84|0
1625128200000|2021-07-01 08:30:00|34957.32|34957.32|34957.36|34957.36|34990.16|34990.16|34943.3|34943.3|0
1625128500000|2021-07-01 08:35:00|34964.42|34964.42|34987.89|34987.89|34987.89|34987.89|34964.42|34964.42|0
1625128800000|2021-07-01 08:40:00|34999.6|34999.6|35002.51|35002.51|35016.02|35016.02|34999.6|34999.6|0
1625129100000|2021-07-01 08:45:00|34993.1|34993.1|34960.31|34960.31|34995.45|34995.45|34960.31|34960.31|0
1625129400000|2021-07-01 08:50:00|34948.6|34948.6|34934.53|34934.53|34948.6|34948.6|34934.53|34934.53|0
1625129700000|2021-07-01 08:55:00|34941.29|34941.29|34894.73|34894.73|34948.34|34948.34|34894.73|34894.73|0
1625130000000|2021-07-01 09:00:00|34890.02|34890.02|34939.23|34939.23|34939.23|34939.23|34890.02|34890.02|0
1625130300000|2021-07-01 09:05:00|34950.95|34950.95|34915.8|34915.8|34953.3|34953.3|34915.8|34915.8|0
1625130600000|2021-07-01 09:10:00|34904.09|34904.09|34927.56|34927.56|34927.56|34927.56|34892.38|34892.38|0
1625130900000|2021-07-01 09:15:00|34915.85|34915.85|34941.41|34941.41|34941.41|34941.41|34909.09|34909.09|0
1625131200000|2021-07-01 09:20:00|34929.7|34929.7|34896.86|34896.86|34929.7|34929.7|34896.86|34896.86|0
1625131500000|2021-07-01 09:25:00|34908.58|34908.58|34938.76|34938.76|34938.76|34938.76|34908.58|34908.58|0
1625131800000|2021-07-01 09:30:00|34915.33|34915.33|34927.05|34927.05|34927.05|34927.05|34891.9|34891.9|0
1625132100000|2021-07-01 09:35:00|34903.62|34903.62|34896.86|34896.86|34913.28|34913.28|34896.86|34896.86|0
1625132400000|2021-07-01 09:40:00|34890.11|34890.11|34831.24|34831.24|34890.11|34890.11|34831.24|34831.24|0
1625132700000|2021-07-01 09:45:00|34828.89|34828.89|34803.11|34803.11|34838.25|34838.25|34803.11|34803.11|0
1625133000000|2021-07-01 09:50:00|34814.82|34814.82|34854.67|34854.67|34854.67|34854.67|34810.12|34810.12|0
1625133300000|2021-07-01 09:55:00|34857.02|34857.02|34852.61|34852.61|34876.04|34876.04|34852.61|34852.61|0
1625133600000|2021-07-01 10:00:00|34854.96|34854.96|34835.94|34835.94|34856.76|34856.76|34812.51|34812.51|0
1625133900000|2021-07-01 10:05:00|34824.23|34824.23|34789.08|34789.08|34824.23|34824.23|34765.65|34765.65|0
1625134200000|2021-07-01 10:10:00|34812.51|34812.51|34794.04|34794.04|34812.51|34812.51|34794.04|34794.04|0
1625134500000|2021-07-01 10:15:00|34805.76|34805.76|34768.26|34768.26|34817.47|34817.47|34768.26|34768.26|0
1625134800000|2021-07-01 10:20:00|34756.55|34756.55|34719.31|34719.31|34761.21|34761.21|34714.35|34714.35|0
1625135100000|2021-07-01 10:25:00|34712.55|34712.55|34703.19|34703.19|34726.62|34726.62|34691.48|34691.48|0
1625135400000|2021-07-01 10:30:00|34698.49|34698.49|34721.92|34721.92|34733.63|34733.63|34698.49|34698.49|0
1625135700000|2021-07-01 10:35:00|34710.2|34710.2|34721.92|34721.92|34768.77|34768.77|34710.2|34710.2|0
1625136000000|2021-07-01 10:40:00|34714.86|34714.86|34616.4|34616.4|34714.86|34714.86|34616.4|34616.4|0
1625136300000|2021-07-01 10:45:00|34604.69|34604.69|34578.91|34578.91|34604.69|34604.69|34576.56|34576.56|0
1625136600000|2021-07-01 10:50:00|34567.19|34567.19|34553.39|34553.39|34618.75|34618.75|34553.39|34553.39|0
1625136900000|2021-07-01 10:55:00|34541.67|34541.67|34546.37|34546.37|34553.39|34553.39|34518.24|34518.24|0
1625137200000|2021-07-01 11:00:00|34539.62|34539.62|34548.98|34548.98|34560.7|34560.7|34516.19|34516.19|0
1625137500000|2021-07-01 11:05:00|34560.7|34560.7|34572.45|34572.45|34586.52|34586.52|34560.7|34560.7|0
1625137800000|2021-07-01 11:10:00|34595.88|34595.88|34584.17|34584.17|34644.53|34644.53|34584.17|34584.17|0
1625138100000|2021-07-01 11:15:00|34572.45|34572.45|34651.59|34651.59|34651.59|34651.59|34570.1|34570.1|0
1625138400000|2021-07-01 11:20:00|34639.87|34639.87|34639.87|34639.87|34639.87|34639.87|34639.87|34639.87|0
1625138700000|2021-07-01 11:25:00|34651.59|34651.59|34670.99|34670.99|34684.5|34684.5|34616.44|34616.44|0
1625139000000|2021-07-01 11:30:00|34663.94|34663.94|34657.18|34657.18|34666.29|34666.29|34650.13|34650.13|0
1625139300000|2021-07-01 11:35:00|34668.9|34668.9|34736.06|34736.06|34736.06|34736.06|34668.9|34668.9|0
1625139600000|2021-07-01 11:40:00|34724.35|34724.35|34740.73|34740.73|34740.73|34740.73|34719.65|34719.65|0
1625139900000|2021-07-01 11:45:00|34764.15|34764.15|34758.94|34758.94|34768.86|34768.86|34745.43|34745.43|0
1625140200000|2021-07-01 11:50:00|34761.29|34761.29|34775.31|34775.31|34801.14|34801.14|34756.59|34756.59|0
1625140500000|2021-07-01 11:55:00|34777.67|34777.67|34747.48|34747.48|34777.67|34777.67|34747.48|34747.48|0
1625140800000|2021-07-01 12:00:00|34742.78|34742.78|34766.21|34766.21|34766.21|34766.21|34742.78|34742.78|0
1625141100000|2021-07-01 12:05:00|34770.91|34770.91|34750.09|34750.09|34770.91|34770.91|34750.09|34750.09|0
1625141400000|2021-07-01 12:10:00|34756.84|34756.84|34765.69|34765.69|34765.69|34765.69|34752.18|34752.18|0
1625141700000|2021-07-01 12:15:00|34768.05|34768.05|34791.47|34791.47|34803.23|34803.23|34768.05|34768.05|0
1625142000000|2021-07-01 12:20:00|34779.76|34779.76|34780.02|34780.02|34789.12|34789.12|34777.41|34777.41|0
1625142300000|2021-07-01 12:25:00|34777.67|34777.67|34747.48|34747.48|34777.67|34777.67|34747.48|34747.48|0
1625142600000|2021-07-01 12:30:00|34735.77|34735.77|34777.67|34777.67|34777.92|34777.92|34733.42|34733.42|0
1625142900000|2021-07-01 12:35:00|34782.37|34782.37|34780.02|34780.02|34784.72|34784.72|34757.14|34757.14|0
1625143200000|2021-07-01 12:40:00|34782.37|34782.37|34768.86|34768.86|34792.07|34792.07|34766.51|34766.51|0
1625143500000|2021-07-01 12:45:00|34757.14|34757.14|34698.53|34698.53|34757.14|34757.14|34698.53|34698.53|0
1625143800000|2021-07-01 12:50:00|34710.24|34710.24|34674.16|34674.16|34710.24|34710.24|34674.16|34674.16|0
1625144100000|2021-07-01 12:55:00|34685.87|34685.87|34723.07|34723.07|34735.08|34735.08|34685.87|34685.87|0
1625144400000|2021-07-01 13:00:00|34716.31|34716.31|34728.03|34728.03|34728.03|34728.03|34702.25|34702.25|0
1625144700000|2021-07-01 13:05:00|34734.78|34734.78|34698.4|34698.4|34734.78|34734.78|34698.4|34698.4|0
1625145000000|2021-07-01 13:10:00|34705.15|34705.15|34744.48|34744.48|34744.48|34744.48|34705.15|34705.15|0
1625145300000|2021-07-01 13:15:00|34753.89|34753.89|34735.12|34735.12|34753.89|34753.89|34730.42|34730.42|0
1625145600000|2021-07-01 13:20:00|34746.84|34746.84|34714.04|34714.04|34763.25|34763.25|34702.33|34702.33|0
1625145900000|2021-07-01 13:25:00|34737.47|34737.47|34755.94|34755.94|34765.31|34765.31|34735.12|34735.12|0
1625146200000|2021-07-01 13:30:00|34767.66|34767.66|34797.33|34797.33|34832.47|34832.47|34767.66|34767.66|0
1625146500000|2021-07-01 13:35:00|34794.98|34794.98|34835.34|34835.34|34835.34|34835.34|34753.59|34753.59|0
1625146800000|2021-07-01 13:40:00|34870.48|34870.48|34879.8|34879.8|34882.19|34882.19|34844.66|34844.66|0
1625147100000|2021-07-01 13:45:00|34868.09|34868.09|34877.19|34877.19|34884.25|34884.25|34856.37|34856.37|0
1625147400000|2021-07-01 13:50:00|34865.48|34865.48|34851.71|34851.71|34877.19|34877.19|34851.71|34851.71|0
1625147700000|2021-07-01 13:55:00|34863.42|34863.42|35038.63|35038.63|35038.63|35038.63|34863.42|34863.42|0
1625148000000|2021-07-01 14:00:00|35025.12|35025.12|34975.91|34975.91|35034.52|35034.52|34975.91|34975.91|0
1625148300000|2021-07-01 14:05:00|34987.62|34987.62|34977.02|34977.02|35020.46|35020.46|34970.01|34970.01|0
1625148600000|2021-07-01 14:10:00|34984.07|34984.07|35064.96|35064.96|35081.38|35081.38|34984.07|34984.07|0
1625148900000|2021-07-01 14:15:00|35067.31|35067.31|35031.91|35031.91|35095.19|35095.19|35008.49|35008.49|0
1625149200000|2021-07-01 14:20:00|35008.49|35008.49|35016.09|35016.09|35036.66|35036.66|35004.38|35004.38|0
1625149500000|2021-07-01 14:25:00|35020.8|35020.8|34992.62|34992.62|35020.8|35020.8|34992.62|34992.62|0
1625149800000|2021-07-01 14:30:00|34999.38|34999.38|35029.86|35029.86|35029.86|35029.86|34964.24|34964.24|0
1625150100000|2021-07-01 14:35:00|35027.51|35027.51|35011.09|35011.09|35027.51|35027.51|34999.38|34999.38|0
1625150400000|2021-07-01 14:40:00|35008.74|35008.74|35006.39|35006.39|35008.74|35008.74|34978.52|34978.52|0
1625150700000|2021-07-01 14:45:00|35008.74|35008.74|34961.84|34961.84|35008.74|35008.74|34961.84|34961.84|0
1625151000000|2021-07-01 14:50:00|34950.13|34950.13|34945.47|34945.47|34966.54|34966.54|34938.41|34938.41|0
1625151300000|2021-07-01 14:55:00|34933.75|34933.75|34917.63|34917.63|34945.47|34945.47|34917.63|34917.63|0
1625151600000|2021-07-01 15:00:00|34905.92|34905.92|34916.57|34916.57|34917.63|34917.63|34868.43|34868.43|0
1625151900000|2021-07-01 15:05:00|34923.32|34923.32|34943.59|34943.59|34955.3|34955.3|34911.61|34911.61|0
1625152200000|2021-07-01 15:10:00|34923.32|34923.32|34913.96|34913.96|34934.23|34934.23|34902.24|34902.24|0
1625152500000|2021-07-01 15:15:00|34916.31|34916.31|34895.23|34895.23|34948.29|34948.29|34895.23|34895.23|0
1625152800000|2021-07-01 15:20:00|34899.93|34899.93|34990.49|34990.49|34990.49|34990.49|34888.22|34888.22|0
1625153100000|2021-07-01 15:25:00|34978.77|34978.77|35030.37|35030.37|35030.67|35030.67|34950.94|34950.94|0
1625210100000|2021-07-02 07:15:00|35160.26|35160.26|35078.09|35078.09|35171.98|35171.98|35078.09|35078.09|0
1625210400000|2021-07-02 07:20:00|35089.85|35089.85|35055.77|35055.77|35142.65|35142.65|35054.66|35054.66|0
1625210700000|2021-07-02 07:25:00|35048.72|35048.72|35065.05|35065.05|35106.48|35106.48|35039.32|35039.32|0
1625211000000|2021-07-02 07:30:00|35060.35|35060.35|34978.48|34978.48|35060.35|35060.35|34978.48|34978.48|0
1625211300000|2021-07-02 07:35:00|34987.89|34987.89|34969.42|34969.42|34987.89|34987.89|34887.38|34887.38|0
1625211600000|2021-07-02 07:40:00|34974.12|34974.12|34983.48|34983.48|34990.54|34990.54|34974.12|34974.12|0
1625211900000|2021-07-02 07:45:00|34971.77|34971.77|34936.58|34936.58|34971.77|34971.77|34936.58|34936.58|0
1625212200000|2021-07-02 07:50:00|34948.3|34948.3|34959.76|34959.76|34966.81|34966.81|34948.3|34948.3|0
1625212500000|2021-07-02 07:55:00|34936.33|34936.33|34957.36|34957.36|34957.36|34957.36|34922.22|34922.22|0
1625212800000|2021-07-02 08:00:00|34962.07|34962.07|34978.44|34978.44|34990.2|34990.2|34962.07|34962.07|0
1625213100000|2021-07-02 08:05:00|34983.14|34983.14|34972.93|34972.93|34987.8|34987.8|34964.38|34964.38|0
1625213400000|2021-07-02 08:10:00|34961.21|34961.21|34902.64|34902.64|34961.21|34961.21|34902.64|34902.64|0
1625213700000|2021-07-02 08:15:00|34890.93|34890.93|34930.3|34930.3|34930.3|34930.3|34885.97|34885.97|0
1625214000000|2021-07-02 08:20:00|34920.9|34920.9|34895.67|34895.67|34920.9|34920.9|34895.67|34895.67|0
1625214300000|2021-07-02 08:25:00|34900.37|34900.37|34865.23|34865.23|34900.37|34900.37|34858.18|34858.18|0
1625214600000|2021-07-02 08:30:00|34853.52|34853.52|34867.03|34867.03|34890.46|34890.46|34853.52|34853.52|0
1625214900000|2021-07-02 08:35:00|34864.68|34864.68|34827.18|34827.18|34864.68|34864.68|34827.18|34827.18|0
1625215200000|2021-07-02 08:40:00|34850.61|34850.61|34834.19|34834.19|34850.61|34850.61|34834.19|34834.19|0
1625215500000|2021-07-02 08:45:00|34845.91|34845.91|34855.31|34855.31|34855.31|34855.31|34845.91|34845.91|0
1625215800000|2021-07-02 08:50:00|34843.6|34843.6|34850.61|34850.61|34855.31|34855.31|34843.6|34843.6|0
1625216100000|2021-07-02 08:55:00|34855.31|34855.31|34878.74|34878.74|34890.46|34890.46|34855.31|34855.31|0
1625216400000|2021-07-02 09:00:00|34875.21|34875.21|34928.03|34928.03|34928.03|34928.03|34871.69|34871.69|0
1625216700000|2021-07-02 09:05:00|34942.14|34942.14|34951.54|34951.54|34951.54|34951.54|34939.83|34939.83|0
1625217000000|2021-07-02 09:10:00|34939.83|34939.83|34928.12|34928.12|34939.83|34939.83|34928.12|34928.12|0
1625217300000|2021-07-02 09:15:00|34939.83|34939.83|34942.18|34942.18|34942.18|34942.18|34926.32|34926.32|0
1625217600000|2021-07-02 09:20:00|34935.13|34935.13|34911.7|34911.7|34970.27|34970.27|34911.7|34911.7|0
1625217900000|2021-07-02 09:25:00|34888.27|34888.27|34890.62|34890.62|34890.62|34890.62|34876.56|34876.56|0
1625218200000|2021-07-02 09:30:00|34878.91|34878.91|34815.63|34815.63|34878.91|34878.91|34815.63|34815.63|0
1625218500000|2021-07-02 09:35:00|34827.35|34827.35|34818.24|34818.24|34827.35|34827.35|34813.54|34813.54|0
1625218800000|2021-07-02 09:40:00|34841.67|34841.67|34850.78|34850.78|34850.78|34850.78|34841.67|34841.67|0
1625219100000|2021-07-02 09:45:00|34874.2|34874.2|34917.39|34917.39|34917.39|34917.39|34874.2|34874.2|0
1625219400000|2021-07-02 09:50:00|34924.14|34924.14|34942.36|34942.36|34954.07|34954.07|34924.14|34924.14|0
1625219700000|2021-07-02 09:55:00|34930.64|34930.64|34909.52|34909.52|34930.64|34930.64|34909.52|34909.52|0
1625220000000|2021-07-02 10:00:00|34921.24|34921.24|34935.34|34935.34|34947.06|34947.06|34921.24|34921.24|0
1625220300000|2021-07-02 10:05:00|34937.7|34937.7|34954.33|34954.33|34954.33|34954.33|34924.18|34924.18|0
1625220600000|2021-07-02 10:10:00|34942.61|34942.61|34919.18|34919.18|34942.61|34942.61|34919.18|34919.18|0
1625220900000|2021-07-02 10:15:00|34916.83|34916.83|34964.68|34964.68|34971.43|34971.43|34916.83|34916.83|0
1625221200000|2021-07-02 10:20:00|34978.19|34978.19|34957.37|34957.37|34978.19|34978.19|34957.37|34957.37|0
1625221500000|2021-07-02 10:25:00|34955.01|34955.01|34935.18|34935.18|34958.61|34958.61|34908.16|34908.16|0
1625221800000|2021-07-02 10:30:00|34937.53|34937.53|34886.23|34886.23|34941.93|34941.93|34886.23|34886.23|0
1625222100000|2021-07-02 10:35:00|34881.52|34881.52|34918.21|34918.21|34918.21|34918.21|34881.52|34881.52|0
1625222400000|2021-07-02 10:40:00|34904.7|34904.7|34881.27|34881.27|34904.7|34904.7|34881.27|34881.27|0
1625222700000|2021-07-02 10:45:00|34874.51|34874.51|34868.05|34868.05|34881.57|34881.57|34868.05|34868.05|0
1625223000000|2021-07-02 10:50:00|34856.34|34856.34|34856.34|34856.34|34856.34|34856.34|34856.34|34856.34|0
1625223300000|2021-07-02 10:55:00|34858.69|34858.69|34964.16|34964.16|34964.16|34964.16|34858.69|34858.69|0
1625223600000|2021-07-02 11:00:00|34966.51|34966.51|34959.5|34959.5|34978.27|34978.27|34959.5|34959.5|0
1625223900000|2021-07-02 11:05:00|34961.85|34961.85|34961.85|34961.85|34975.36|34975.36|34961.85|34961.85|0
1625224200000|2021-07-02 11:10:00|34955.1|34955.1|34961.85|34961.85|34961.85|34961.85|34955.1|34955.1|0
1625224500000|2021-07-02 11:15:00|34973.57|34973.57|34973.27|34973.27|34989.73|34989.73|34971.22|34971.22|0
1625224800000|2021-07-02 11:20:00|34961.55|34961.55|34956.6|34956.6|34961.55|34961.55|34933.17|34933.17|0
1625225100000|2021-07-02 11:25:00|34944.88|34944.88|34975.07|34975.07|34975.07|34975.07|34944.88|34944.88|0
1625225400000|2021-07-02 11:30:00|34986.78|34986.78|35000.85|35000.85|35000.85|35000.85|34986.78|34986.78|0
1625225700000|2021-07-02 11:35:00|34989.13|34989.13|35000.85|35000.85|35000.85|35000.85|34989.13|34989.13|0
1625226000000|2021-07-02 11:40:00|34989.13|34989.13|34951.64|34951.64|34989.13|34989.13|34951.64|34951.64|0
1625226300000|2021-07-02 11:45:00|34949.29|34949.29|34937.53|34937.53|34949.29|34949.29|34930.48|34930.48|0
1625226600000|2021-07-02 11:50:00|34944.29|34944.29|34946.89|34946.89|34956|34956|34937.53|34937.53|0
1625226900000|2021-07-02 11:55:00|34951.6|34951.6|34939.88|34939.88|34970.07|34970.07|34939.88|34939.88|0
1625227200000|2021-07-02 12:00:00|34946.64|34946.64|34946.93|34946.93|34946.93|34946.93|34928.17|34928.17|0
1625227500000|2021-07-02 12:05:00|34935.22|34935.22|34946.93|34946.93|34946.93|34946.93|34935.22|34935.22|0
1625227800000|2021-07-02 12:10:00|34953.69|34953.69|34911.79|34911.79|34953.69|34953.69|34911.79|34911.79|0
1625228100000|2021-07-02 12:15:00|34923.51|34923.51|34928.17|34928.17|34941.98|34941.98|34923.51|34923.51|0
1625228400000|2021-07-02 12:20:00|34904.74|34904.74|34906.83|34906.83|34930.26|34930.26|34904.74|34904.74|0
1625228700000|2021-07-02 12:25:00|34918.55|34918.55|34930.26|34930.26|34930.26|34930.26|34918.55|34918.55|0
1625229000000|2021-07-02 12:30:00|34953.69|34953.69|34972.46|34972.46|34995.89|34995.89|34953.69|34953.69|0
1625229300000|2021-07-02 12:35:00|34970.11|34970.11|34972.42|34972.42|34974.77|34974.77|34963.05|34963.05|0
1625229600000|2021-07-02 12:40:00|34979.17|34979.17|34979.47|34979.47|34979.47|34979.47|34972.42|34972.42|0
1625229900000|2021-07-02 12:45:00|34967.76|34967.76|35005.25|35005.25|35012.01|35012.01|34967.76|34967.76|0
1625230200000|2021-07-02 12:50:00|35000.55|35000.55|34993.54|34993.54|35012.01|35012.01|34981.82|34981.82|0
1625230500000|2021-07-02 12:55:00|34986.78|34986.78|34997.94|34997.94|34997.94|34997.94|34984.43|34984.43|0
1625230800000|2021-07-02 13:00:00|34986.23|34986.23|34979.47|34979.47|34986.23|34986.23|34972.71|34972.71|0
1625231100000|2021-07-02 13:05:00|34967.76|34967.76|34953.43|34953.43|34967.76|34967.76|34934.96|34934.96|0
1625231400000|2021-07-02 13:10:00|34951.08|34951.08|34951.08|34951.08|34951.08|34951.08|34944.33|34944.33|0
1625231700000|2021-07-02 13:15:00|34946.38|34946.38|34925.52|34925.52|34946.38|34946.38|34923.17|34923.17|0
1625232000000|2021-07-02 13:20:00|34932.27|34932.27|34937.19|34937.19|34943.99|34943.99|34913.76|34913.76|0
1625232300000|2021-07-02 13:25:00|34923.08|34923.08|34960.28|34960.28|34960.28|34960.28|34911.33|34911.33|0
1625232600000|2021-07-02 13:30:00|34957.93|34957.93|34941.51|34941.51|34957.93|34957.93|34941.51|34941.51|0
1625232900000|2021-07-02 13:35:00|34936.81|34936.81|34918.34|34918.34|34936.81|34936.81|34918.34|34918.34|0
1625233200000|2021-07-02 13:40:00|34931.85|34931.85|34999.7|34999.7|35002.06|35002.06|34931.85|34931.85|0
1625233500000|2021-07-02 13:45:00|34986.19|34986.19|35025.44|35025.44|35058.28|35058.28|34986.19|34986.19|0
1625233800000|2021-07-02 13:50:00|35020.74|35020.74|35009.03|35009.03|35037.16|35037.16|35009.03|35009.03|0
1625234100000|2021-07-02 13:55:00|34997.31|34997.31|35002.01|35002.01|35013.73|35013.73|34995.26|34995.26|0
1625234400000|2021-07-02 14:00:00|35008.77|35008.77|35072.73|35072.73|35072.73|35072.73|35008.77|35008.77|0
1625234700000|2021-07-02 14:05:00|35052.46|35052.46|35072.52|35072.52|35072.52|35072.52|35042.55|35042.55|0
1625235000000|2021-07-02 14:10:00|35079.27|35079.27|35091.24|35091.24|35091.24|35091.24|35065.5|35065.5|0
1625235300000|2021-07-02 14:15:00|35114.67|35114.67|35123.74|35123.74|35133.14|35133.14|35114.67|35114.67|0
1625235600000|2021-07-02 14:20:00|35128.44|35128.44|35154.22|35154.22|35154.22|35154.22|35119.08|35119.08|0
1625235900000|2021-07-02 14:25:00|35144.81|35144.81|35199.16|35199.16|35209.07|35209.07|35144.81|35144.81|0
1625236200000|2021-07-02 14:30:00|35187.44|35187.44|35205.1|35205.1|35221.77|35221.77|35173.63|35173.63|0
1625236500000|2021-07-02 14:35:00|35207.45|35207.45|35244.39|35244.39|35244.39|35244.39|35207.45|35207.45|0
1625236800000|2021-07-02 14:40:00|35232.68|35232.68|35239.77|35239.77|35241.23|35241.23|35220.96|35220.96|0
1625237100000|2021-07-02 14:45:00|35233.02|35233.02|35257.99|35257.99|35257.99|35257.99|35226.26|35226.26|0
1625237400000|2021-07-02 14:50:00|35264.74|35264.74|35246.27|35246.27|35264.74|35264.74|35239.52|35239.52|0
1625237700000|2021-07-02 14:55:00|35239.52|35239.52|35226.01|35226.01|35246.27|35246.27|35219.25|35219.25|0
1625238000000|2021-07-02 15:00:00|35223.65|35223.65|35258.8|35258.8|35258.8|35258.8|35216.6|35216.6|0
1625238300000|2021-07-02 15:05:00|35261.15|35261.15|35249.69|35249.69|35261.15|35261.15|35236.18|35236.18|0
1625238600000|2021-07-02 15:10:00|35261.4|35261.4|35275.21|35275.21|35277.27|35277.27|35261.4|35261.4|0
1625238900000|2021-07-02 15:15:00|35251.79|35251.79|35230.67|35230.67|35251.79|35251.79|35230.67|35230.67|0
1625239200000|2021-07-02 15:20:00|35233.02|35233.02|35199.37|35199.37|35235.37|35235.37|35192.62|35192.62|0
1625239500000|2021-07-02 15:25:00|35211.09|35211.09|35216.39|35216.39|35236.65|35236.65|35185.86|35185.86|0
1625469300000|2021-07-05 07:15:00|35171.41|35171.41|35169.61|35169.61|35183.12|35183.12|35169.61|35169.61|0
1625469600000|2021-07-05 07:20:00|35157.9|35157.9|35102.49|35102.49|35181.32|35181.32|35102.49|35102.49|0
1625469900000|2021-07-05 07:25:00|35083.68|35083.68|35081.62|35081.62|35095.43|35095.43|35069.57|35069.57|0
1625470200000|2021-07-05 07:30:00|35105.05|35105.05|35081.62|35081.62|35105.05|35105.05|35069.91|35069.91|0
1625470500000|2021-07-05 07:35:00|35083.97|35083.97|35053.79|35053.79|35083.97|35083.97|35042.08|35042.08|0
1625470800000|2021-07-05 07:40:00|35039.68|35039.68|35096.67|35096.67|35108.39|35108.39|35039.68|35039.68|0
1625471100000|2021-07-05 07:45:00|35091.97|35091.97|35159.99|35159.99|35162.34|35162.34|35091.97|35091.97|0
1625471400000|2021-07-05 07:50:00|35180.26|35180.26|35254.43|35254.43|35261.49|35261.49|35180.26|35180.26|0
1625471700000|2021-07-05 07:55:00|35242.72|35242.72|35245.37|35245.37|35245.37|35245.37|35228.95|35228.95|0
1625472000000|2021-07-05 08:00:00|35247.72|35247.72|35221.9|35221.9|35247.72|35247.72|35221.9|35221.9|0
1625472300000|2021-07-05 08:05:00|35233.61|35233.61|35158.62|35158.62|35233.61|35233.61|35158.62|35158.62|0
1625472600000|2021-07-05 08:10:00|35182.05|35182.05|35205.48|35205.48|35205.48|35205.48|35182.05|35182.05|0
1625473200000|2021-07-05 08:20:00|35228.91|35228.91|35221.9|35221.9|35233.61|35233.61|35221.9|35221.9|0
1625473500000|2021-07-05 08:25:00|35233.61|35233.61|35233.65|35233.65|35245.37|35245.37|35233.61|35233.61|0
1625473800000|2021-07-05 08:30:00|35236.01|35236.01|35259.22|35259.22|35259.22|35259.22|35236.01|35236.01|0
1625474100000|2021-07-05 08:35:00|35294.36|35294.36|35294.36|35294.36|35294.36|35294.36|35294.36|35294.36|0
1625474400000|2021-07-05 08:40:00|35317.79|35317.79|35301.33|35301.33|35317.79|35317.79|35301.33|35301.33|0
1625474700000|2021-07-05 08:45:00|35310.74|35310.74|35310.74|35310.74|35310.74|35310.74|35304.88|35304.88|0
1625475000000|2021-07-05 08:50:00|35287.31|35287.31|35259.39|35259.39|35297.23|35297.23|35259.39|35259.39|0
1625475300000|2021-07-05 08:55:00|35252.63|35252.63|35216.59|35216.59|35252.63|35252.63|35204.88|35204.88|0
1625475600000|2021-07-05 09:00:00|35204.88|35204.88|35221.25|35221.25|35221.25|35221.25|35175.46|35175.46|0
1625475900000|2021-07-05 09:05:00|35234.76|35234.76|35209.54|35209.54|35234.76|35234.76|35209.54|35209.54|0
1625476200000|2021-07-05 09:10:00|35200.13|35200.13|35211.85|35211.85|35211.85|35211.85|35200.13|35200.13|0
1625476500000|2021-07-05 09:15:00|35223.6|35223.6|35211.89|35211.89|35230.36|35230.36|35211.89|35211.89|0
1625476800000|2021-07-05 09:20:00|35205.13|35205.13|35225.96|35225.96|35227.75|35227.75|35205.13|35205.13|0
1625477100000|2021-07-05 09:25:00|35202.53|35202.53|35209.28|35209.28|35209.28|35209.28|35202.53|35202.53|0
1625477700000|2021-07-05 09:35:00|35185.85|35185.85|35197.57|35197.57|35197.57|35197.57|35178.8|35178.8|0
1625478000000|2021-07-05 09:40:00|35209.28|35209.28|35209.28|35209.28|35209.28|35209.28|35209.28|35209.28|0
1625478300000|2021-07-05 09:45:00|35232.71|35232.71|35209.28|35209.28|35232.71|35232.71|35209.28|35209.28|0
1625478600000|2021-07-05 09:50:00|35221|35221|35209.24|35209.24|35221|35221|35209.24|35209.24|0
1625478900000|2021-07-05 09:55:00|35216|35216|35195.73|35195.73|35227.71|35227.71|35195.73|35195.73|0
1625479200000|2021-07-05 10:00:00|35209.24|35209.24|35195.73|35195.73|35209.24|35209.24|35195.73|35195.73|0
1625480100000|2021-07-05 10:15:00|35191.03|35191.03|35161.1|35161.1|35191.03|35191.03|35155.88|35155.88|0
1625480400000|2021-07-05 10:20:00|35154.34|35154.34|35167.85|35167.85|35179.57|35179.57|35154.34|35154.34|0
1625480700000|2021-07-05 10:25:00|35165.5|35165.5|35163.45|35163.45|35170.21|35170.21|35163.45|35163.45|0
1625481000000|2021-07-05 10:30:00|35156.69|35156.69|35172.56|35172.56|35172.56|35172.56|35156.69|35156.69|0
1625481300000|2021-07-05 10:35:00|35181.96|35181.96|35200.73|35200.73|35200.73|35200.73|35181.96|35181.96|0
1625481600000|2021-07-05 10:40:00|35212.44|35212.44|35181.92|35181.92|35212.44|35212.44|35179.57|35179.57|0
1625481900000|2021-07-05 10:45:00|35179.57|35179.57|35199.84|35199.84|35211.55|35211.55|35179.57|35179.57|0
1625482200000|2021-07-05 10:50:00|35206.89|35206.89|35220.4|35220.4|35220.4|35220.4|35206.89|35206.89|0
1625482500000|2021-07-05 10:55:00|35208.69|35208.69|35224.8|35224.8|35224.8|35224.8|35203.98|35203.98|0
1625482800000|2021-07-05 11:00:00|35213.09|35213.09|35216.25|35216.25|35216.25|35216.25|35192.82|35192.82|0
1625483100000|2021-07-05 11:05:00|35218.6|35218.6|35248.79|35248.79|35248.79|35248.79|35218.6|35218.6|0
1625483400000|2021-07-05 11:10:00|35253.49|35253.49|35241.78|35241.78|35265.2|35265.2|35241.78|35241.78|0
1625483700000|2021-07-05 11:15:00|35253.49|35253.49|35288.63|35288.63|35288.63|35288.63|35241.78|35241.78|0
1625484000000|2021-07-05 11:20:00|35276.92|35276.92|35265.2|35265.2|35276.92|35276.92|35265.2|35265.2|0
1625484300000|2021-07-05 11:25:00|35276.92|35276.92|35290.43|35290.43|35290.43|35290.43|35276.92|35276.92|0
1625484600000|2021-07-05 11:30:00|35297.19|35297.19|35301.59|35301.59|35301.59|35301.59|35294.83|35294.83|0
1625485200000|2021-07-05 11:40:00|35289.88|35289.88|35315.66|35315.66|35315.66|35315.66|35289.88|35289.88|0
1625485500000|2021-07-05 11:45:00|35327.37|35327.37|35334.38|35334.38|35339.08|35339.08|35327.37|35327.37|0
1625485800000|2021-07-05 11:50:00|35339.08|35339.08|35332.07|35332.07|35343.79|35343.79|35332.07|35332.07|0
1625486100000|2021-07-05 11:55:00|35318.56|35318.56|35295.13|35295.13|35332.07|35332.07|35288.38|35288.38|0
1625486400000|2021-07-05 12:00:00|35318.56|35318.56|35346.95|35346.95|35353.7|35353.7|35318.56|35318.56|0
1625486700000|2021-07-05 12:05:00|35344.6|35344.6|35330.53|35330.53|35344.6|35344.6|35330.53|35330.53|0
1625487000000|2021-07-05 12:10:00|35307.1|35307.1|35307.1|35307.1|35318.82|35318.82|35307.1|35307.1|0
1625487300000|2021-07-05 12:15:00|35293.59|35293.59|35307.1|35307.1|35307.1|35307.1|35293.59|35293.59|0
1625487600000|2021-07-05 12:20:00|35300.35|35300.35|35312.06|35312.06|35312.06|35312.06|35300.35|35300.35|0
1625487900000|2021-07-05 12:25:00|35323.78|35323.78|35317.02|35317.02|35323.78|35323.78|35317.02|35317.02|0
1625488200000|2021-07-05 12:30:00|35323.78|35323.78|35326.38|35326.38|35326.38|35326.38|35314.67|35314.67|0
1625488500000|2021-07-05 12:35:00|35319.63|35319.63|35318.78|35318.78|35333.14|35333.14|35309.67|35309.67|0
1625488800000|2021-07-05 12:40:00|35323.48|35323.48|35328.18|35328.18|35328.18|35328.18|35323.48|35323.48|0
1625489100000|2021-07-05 12:45:00|35332.88|35332.88|35305.86|35305.86|35332.88|35332.88|35305.86|35305.86|0
1625489400000|2021-07-05 12:50:00|35294.15|35294.15|35270.72|35270.72|35294.15|35294.15|35270.72|35270.72|0
1625489700000|2021-07-05 12:55:00|35282.43|35282.43|35296.2|35296.2|35296.2|35296.2|35282.43|35282.43|0
1625490000000|2021-07-05 13:00:00|35272.77|35272.77|35298|35298|35298|35298|35272.77|35272.77|0
1625490300000|2021-07-05 13:05:00|35295.65|35295.65|35295.65|35295.65|35295.65|35295.65|35295.65|35295.65|0
1625490600000|2021-07-05 13:10:00|35288.89|35288.89|35283.93|35283.93|35295.65|35295.65|35283.93|35283.93|0
1625490900000|2021-07-05 13:15:00|35272.22|35272.22|35258.45|35258.45|35272.22|35272.22|35253.75|35253.75|0
1625491200000|2021-07-05 13:20:00|35244.94|35244.94|35246.99|35246.99|35272.77|35272.77|35242.29|35242.29|0
1625491500000|2021-07-05 13:25:00|35249.34|35249.34|35239.94|35239.94|35249.34|35249.34|35239.94|35239.94|0
1625491800000|2021-07-05 13:30:00|35228.22|35228.22|35216.51|35216.51|35228.22|35228.22|35216.51|35216.51|0
1625492100000|2021-07-05 13:35:00|35223.26|35223.26|35243.83|35243.83|35265.2|35265.2|35223.26|35223.26|0
1625492400000|2021-07-05 13:40:00|35255.54|35255.54|35237.07|35237.07|35267.26|35267.26|35237.07|35237.07|0
1625492700000|2021-07-05 13:45:00|35225.36|35225.36|35237.07|35237.07|35248.79|35248.79|35213.64|35213.64|0
1625493000000|2021-07-05 13:50:00|35248.79|35248.79|35260.5|35260.5|35262.85|35262.85|35237.07|35237.07|0
1625493300000|2021-07-05 13:55:00|35258.15|35258.15|35271.66|35271.66|35271.66|35271.66|35246.44|35246.44|0
1625493600000|2021-07-05 14:00:00|35274.01|35274.01|35280.77|35280.77|35280.77|35280.77|35269.05|35269.05|0
1625493900000|2021-07-05 14:05:00|35278.42|35278.42|35264.91|35264.91|35278.42|35278.42|35264.91|35264.91|0
1625494200000|2021-07-05 14:10:00|35271.66|35271.66|35243.79|35243.79|35271.66|35271.66|35236.73|35236.73|0
1625494500000|2021-07-05 14:15:00|35255.5|35255.5|35243.79|35243.79|35255.5|35255.5|35243.79|35243.79|0
1625494800000|2021-07-05 14:20:00|35237.03|35237.03|35236.78|35236.78|35237.03|35237.03|35218.56|35218.56|0
1625495100000|2021-07-05 14:25:00|35239.13|35239.13|35259.39|35259.39|35259.39|35259.39|35239.13|35239.13|0
1625495400000|2021-07-05 14:30:00|35252.64|35252.64|35252.64|35252.64|35252.64|35252.64|35252.64|35252.64|0
1625495700000|2021-07-05 14:35:00|35264.35|35264.35|35257.34|35257.34|35264.35|35264.35|35252.64|35252.64|0
1625496000000|2021-07-05 14:40:00|35269.05|35269.05|35269.05|35269.05|35269.05|35269.05|35269.05|35269.05|0
1625496300000|2021-07-05 14:45:00|35271.41|35271.41|35245.63|35245.63|35271.41|35271.41|35233.91|35233.91|0
1625496900000|2021-07-05 14:55:00|35240.92|35240.92|35247.98|35247.98|35247.98|35247.98|35240.92|35240.92|0
1625497200000|2021-07-05 15:00:00|35241.22|35241.22|35243.02|35243.02|35254.73|35254.73|35241.22|35241.22|0
1625497500000|2021-07-05 15:05:00|35238.32|35238.32|35233.61|35233.61|35238.32|35238.32|35233.61|35233.61|0
1625497800000|2021-07-05 15:10:00|35235.96|35235.96|35220.1|35220.1|35235.96|35235.96|35220.1|35220.1|0
1625498100000|2021-07-05 15:15:00|35233.61|35233.61|35231.26|35231.26|35233.61|35233.61|35215.4|35215.4|0
1625498400000|2021-07-05 15:20:00|35217.75|35217.75|35220.1|35220.1|35235.96|35235.96|35215.4|35215.4|0
1625498700000|2021-07-05 15:25:00|35222.45|35222.45|35213.64|35213.64|35232.11|35232.11|35208.94|35208.94|0
1625555700000|2021-07-06 07:15:00|35236.39|35236.39|35231.68|35231.68|35271.53|35271.53|35231.68|35231.68|0
1625556000000|2021-07-06 07:20:00|35219.97|35219.97|35184.83|35184.83|35219.97|35219.97|35184.83|35184.83|0
1625556300000|2021-07-06 07:25:00|35180.12|35180.12|35162.76|35162.76|35196.54|35196.54|35162.76|35162.76|0
1625556600000|2021-07-06 07:30:00|35221.34|35221.34|35226.04|35226.04|35234.85|35234.85|35221.34|35221.34|0
1625556900000|2021-07-06 07:35:00|35219.28|35219.28|35142.46|35142.46|35219.28|35219.28|35142.46|35142.46|0
1625557200000|2021-07-06 07:40:00|35130.74|35130.74|35126.04|35126.04|35130.74|35130.74|35121.34|35121.34|0
1625557500000|2021-07-06 07:45:00|35135.44|35135.44|35158.87|35158.87|35158.87|35158.87|35112.01|35112.01|0
1625558100000|2021-07-06 07:55:00|35182.3|35182.3|35151.86|35151.86|35182.3|35182.3|35151.86|35151.86|0
1625558400000|2021-07-06 08:00:00|35140.15|35140.15|35112.06|35112.06|35140.15|35140.15|35100.34|35100.34|0
1625558700000|2021-07-06 08:05:00|35119.11|35119.11|35126.16|35126.16|35133.18|35133.18|35119.11|35119.11|0
1625559000000|2021-07-06 08:10:00|35114.45|35114.45|35062.04|35062.04|35114.45|35114.45|35062.04|35062.04|0
1625559300000|2021-07-06 08:15:00|35041.77|35041.77|35060.24|35060.24|35071.95|35071.95|35035.01|35035.01|0
1625559600000|2021-07-06 08:20:00|35048.53|35048.53|35072.21|35072.21|35095.38|35095.38|35048.53|35048.53|0
1625559900000|2021-07-06 08:25:00|35060.5|35060.5|35048.78|35048.78|35060.5|35060.5|35048.78|35048.78|0
1625560200000|2021-07-06 08:30:00|35046.43|35046.43|34999.57|34999.57|35046.43|35046.43|34999.57|34999.57|0
1625560500000|2021-07-06 08:35:00|34976.14|34976.14|35011.29|35011.29|35011.29|35011.29|34976.14|34976.14|0
1625560800000|2021-07-06 08:40:00|35013.64|35013.64|35001.92|35001.92|35013.64|35013.64|35001.92|35001.92|0
1625561100000|2021-07-06 08:45:00|34978.5|34978.5|34943.31|34943.31|34978.5|34978.5|34938.61|34938.61|0
1625561400000|2021-07-06 08:50:00|34931.6|34931.6|34990.17|34990.17|34990.17|34990.17|34919.88|34919.88|0
1625561700000|2021-07-06 08:55:00|34978.45|34978.45|34978.45|34978.45|34980.8|34980.8|34969.09|34969.09|0
1625562000000|2021-07-06 09:00:00|34990.17|34990.17|35001.88|35001.88|35001.88|35001.88|34990.17|34990.17|0
1625562300000|2021-07-06 09:05:00|35015.39|35015.39|35022.15|35022.15|35022.15|35022.15|35015.39|35015.39|0
1625562600000|2021-07-06 09:10:00|35010.43|35010.43|34987.01|34987.01|35010.43|35010.43|34987.01|34987.01|0
1625562900000|2021-07-06 09:15:00|34998.72|34998.72|34987.01|34987.01|34998.72|34998.72|34987.01|34987.01|0
1625563200000|2021-07-06 09:20:00|34998.72|34998.72|35057.29|35057.29|35057.29|35057.29|34998.72|34998.72|0
1625563500000|2021-07-06 09:25:00|35080.72|35080.72|35052.55|35052.55|35080.72|35080.72|35052.55|35052.55|0
1625563800000|2021-07-06 09:30:00|35040.83|35040.83|35017.92|35017.92|35040.83|35040.83|35006.2|35006.2|0
1625564100000|2021-07-06 09:35:00|35020.27|35020.27|35050.45|35050.45|35050.45|35050.45|35020.27|35020.27|0
1625564400000|2021-07-06 09:40:00|35097.31|35097.31|35071.49|35071.49|35120.74|35120.74|35071.49|35071.49|0
1625564700000|2021-07-06 09:45:00|35094.92|35094.92|35083.2|35083.2|35106.63|35106.63|35083.2|35083.2|0
1625565000000|2021-07-06 09:50:00|35078.5|35078.5|35088.16|35088.16|35094.92|35094.92|35078.5|35078.5|0
1625565300000|2021-07-06 09:55:00|35076.45|35076.45|35175.12|35175.12|35181.88|35181.88|35076.45|35076.45|0
1625565600000|2021-07-06 10:00:00|35163.41|35163.41|35132.93|35132.93|35163.41|35163.41|35132.93|35132.93|0
1625565900000|2021-07-06 10:05:00|35121.21|35121.21|35144.64|35144.64|35144.64|35144.64|35121.21|35121.21|0
1625566200000|2021-07-06 10:10:00|35151.4|35151.4|35071.7|35071.7|35151.4|35151.4|35071.7|35071.7|0
1625566500000|2021-07-06 10:15:00|35083.42|35083.42|35088.12|35088.12|35095.13|35095.13|35083.42|35083.42|0
1625566800000|2021-07-06 10:20:00|35092.82|35092.82|35083.42|35083.42|35092.82|35092.82|35083.42|35083.42|0
1625567100000|2021-07-06 10:25:00|35071.7|35071.7|35059.99|35059.99|35071.7|35071.7|35059.99|35059.99|0
1625567400000|2021-07-06 10:30:00|35048.28|35048.28|35083.42|35083.42|35083.42|35083.42|35036.56|35036.56|0
1625567700000|2021-07-06 10:35:00|35059.99|35059.99|35106.85|35106.85|35106.85|35106.85|35059.99|35059.99|0
1625568000000|2021-07-06 10:40:00|35111.55|35111.55|35134.98|35134.98|35134.98|35134.98|35111.55|35111.55|0
1625568300000|2021-07-06 10:45:00|35123.27|35123.27|35123.27|35123.27|35123.27|35123.27|35123.27|35123.27|0
1625568600000|2021-07-06 10:50:00|35134.98|35134.98|35134.98|35134.98|35134.98|35134.98|35134.98|35134.98|0
1625569200000|2021-07-06 11:00:00|35137.33|35137.33|35137.33|35137.33|35137.33|35137.33|35137.33|35137.33|0
1625569500000|2021-07-06 11:05:00|35125.62|35125.62|35113.9|35113.9|35125.62|35125.62|35113.9|35113.9|0
1625569800000|2021-07-06 11:10:00|35111.55|35111.55|35092.78|35092.78|35111.55|35111.55|35092.78|35092.78|0
1625570100000|2021-07-06 11:15:00|35090.43|35090.43|35102.15|35102.15|35102.15|35102.15|35090.43|35090.43|0
1625570400000|2021-07-06 11:20:00|35099.79|35099.79|35132.59|35132.59|35134.94|35134.94|35099.79|35099.79|0
1625570700000|2021-07-06 11:25:00|35120.87|35120.87|35088.08|35088.08|35120.87|35120.87|35083.38|35083.38|0
1625571000000|2021-07-06 11:30:00|35111.51|35111.51|35102.15|35102.15|35123.22|35123.22|35097.44|35097.44|0
1625571300000|2021-07-06 11:35:00|35099.79|35099.79|35158.37|35158.37|35158.37|35158.37|35099.79|35099.79|0
1625571600000|2021-07-06 11:40:00|35146.65|35146.65|35130.24|35130.24|35146.65|35146.65|35123.22|35123.22|0
1625572200000|2021-07-06 11:50:00|35118.52|35118.52|35165.38|35165.38|35165.38|35165.38|35118.52|35118.52|0
1625572500000|2021-07-06 11:55:00|35153.66|35153.66|35153.96|35153.96|35160.72|35160.72|35147.21|35147.21|0
1625572800000|2021-07-06 12:00:00|35140.45|35140.45|35101.16|35101.16|35140.45|35140.45|35101.16|35101.16|0
1625573100000|2021-07-06 12:05:00|35098.81|35098.81|35133.95|35133.95|35133.95|35133.95|35098.81|35098.81|0
1625573400000|2021-07-06 12:10:00|35147.46|35147.46|35152.17|35152.17|35154.52|35154.52|35147.46|35147.46|0
1625573700000|2021-07-06 12:15:00|35163.88|35163.88|35163.88|35163.88|35163.88|35163.88|35163.88|35163.88|0
1625574000000|2021-07-06 12:20:00|35152.17|35152.17|35133.4|35133.4|35152.17|35152.17|35133.4|35133.4|0
1625574300000|2021-07-06 12:25:00|35121.68|35121.68|35140.71|35140.71|35140.71|35140.71|35112.58|35112.58|0
1625574600000|2021-07-06 12:30:00|35164.14|35164.14|35186.07|35186.07|35218.05|35218.05|35164.14|35164.14|0
1625574900000|2021-07-06 12:35:00|35183.72|35183.72|35181.92|35181.92|35195.43|35195.43|35156.69|35156.69|0
1625575200000|2021-07-06 12:40:00|35170.2|35170.2|35158.49|35158.49|35170.2|35170.2|35158.49|35158.49|0
1625575500000|2021-07-06 12:45:00|35165.25|35165.25|35123.35|35123.35|35165.25|35165.25|35123.35|35123.35|0
1625575800000|2021-07-06 12:50:00|35135.06|35135.06|35165.5|35165.5|35165.5|35165.5|35121|35121|0
1625576100000|2021-07-06 12:55:00|35163.15|35163.15|35184.23|35184.23|35184.23|35184.23|35163.15|35163.15|0
1625576400000|2021-07-06 13:00:00|35190.98|35190.98|35193.34|35193.34|35193.34|35193.34|35190.98|35190.98|0
1625576700000|2021-07-06 13:05:00|35190.98|35190.98|35179.27|35179.27|35202.7|35202.7|35179.27|35179.27|0
1625577000000|2021-07-06 13:10:00|35176.92|35176.92|35154.3|35154.3|35176.92|35176.92|35151.4|35151.4|0
1625577300000|2021-07-06 13:15:00|35166.02|35166.02|35173.07|35173.07|35173.07|35173.07|35166.02|35166.02|0
1625577600000|2021-07-06 13:20:00|35149.64|35149.64|35121.51|35121.51|35149.64|35149.64|35121.51|35121.51|0
1625577900000|2021-07-06 13:25:00|35109.79|35109.79|35091.07|35091.07|35109.79|35109.79|35084.01|35084.01|0
1625578200000|2021-07-06 13:30:00|35102.78|35102.78|35098.12|35098.12|35121.55|35121.55|35098.12|35098.12|0
1625578500000|2021-07-06 13:35:00|35088.72|35088.72|35054.13|35054.13|35088.72|35088.72|35054.13|35054.13|0
1625578800000|2021-07-06 13:40:00|35051.78|35051.78|35004.88|35004.88|35051.78|35051.78|35004.88|35004.88|0
1625579100000|2021-07-06 13:45:00|35007.23|35007.23|35023.35|35023.35|35023.35|35023.35|35004.88|35004.88|0
1625579400000|2021-07-06 13:50:00|35018.65|35018.65|34977.3|34977.3|35021|35021|34977.3|34977.3|0
1625579700000|2021-07-06 13:55:00|34974.95|34974.95|34942.12|34942.12|34986.66|34986.66|34942.12|34942.12|0
1625580000000|2021-07-06 14:00:00|34953.83|34953.83|34944.47|34944.47|34956.18|34956.18|34942.12|34942.12|0
1625580300000|2021-07-06 14:05:00|34932.75|34932.75|34897.87|34897.87|34937.16|34937.16|34897.87|34897.87|0
1625580600000|2021-07-06 14:10:00|34909.58|34909.58|34928.05|34928.05|34939.77|34939.77|34891.11|34891.11|0
1625580900000|2021-07-06 14:15:00|34916.34|34916.34|34911.63|34911.63|34946.52|34946.52|34911.63|34911.63|0
1625581200000|2021-07-06 14:20:00|34923.35|34923.35|34918.65|34918.65|34930.36|34930.36|34918.65|34918.65|0
1625581500000|2021-07-06 14:25:00|34913.94|34913.94|34972.56|34972.56|34974.91|34974.91|34913.94|34913.94|0
1625581800000|2021-07-06 14:30:00|34977.26|34977.26|34914.24|34914.24|34979.61|34979.61|34914.24|34914.24|0
1625582100000|2021-07-06 14:35:00|34911.89|34911.89|34972.86|34972.86|34972.86|34972.86|34911.89|34911.89|0
1625582400000|2021-07-06 14:40:00|34984.57|34984.57|34956.44|34956.44|34984.57|34984.57|34956.44|34956.44|0
1625582700000|2021-07-06 14:45:00|34965.84|34965.84|34977.6|34977.6|34994.02|34994.02|34947.12|34947.12|0
1625583000000|2021-07-06 14:50:00|34979.95|34979.95|34945.06|34945.06|34979.95|34979.95|34933.35|34933.35|0
1625583300000|2021-07-06 14:55:00|34933.35|34933.35|34940.4|34940.4|34947.41|34947.41|34933.35|34933.35|0
1625583600000|2021-07-06 15:00:00|34928.69|34928.69|34982.56|34982.56|34982.56|34982.56|34923.99|34923.99|0
1625583900000|2021-07-06 15:05:00|34984.91|34984.91|35078.62|35078.62|35078.62|35078.62|34984.91|34984.91|0
1625584200000|2021-07-06 15:10:00|35090.34|35090.34|35097.39|35097.39|35099.74|35099.74|35066.91|35066.91|0
1625584500000|2021-07-06 15:15:00|35095.04|35095.04|35030.52|35030.52|35095.04|35095.04|35030.52|35030.52|0
1625584800000|2021-07-06 15:20:00|35042.24|35042.24|34988.33|34988.33|35042.24|35042.24|34971.87|34971.87|0
1625585100000|2021-07-06 15:25:00|34985.98|34985.98|35099.19|35099.19|35108.55|35108.55|34976.87|34976.87|0
1625642100000|2021-07-07 07:15:00|35420.22|35420.22|35462.42|35462.42|35469.47|35469.47|35420.22|35420.22|0
1625642400000|2021-07-07 07:20:00|35475.93|35475.93|35448.14|35448.14|35478.58|35478.58|35448.14|35448.14|0
1625642700000|2021-07-07 07:25:00|35461.65|35461.65|35528.13|35528.13|35550.75|35550.75|35461.65|35461.65|0
1625643000000|2021-07-07 07:30:00|35548.39|35548.39|35536.98|35536.98|35619.96|35619.96|35536.98|35536.98|0
1625643300000|2021-07-07 07:35:00|35522.87|35522.87|35546.3|35546.3|35546.3|35546.3|35522.87|35522.87|0
1625643600000|2021-07-07 07:40:00|35559.81|35559.81|35531.42|35531.42|35571.53|35571.53|35524.67|35524.67|0
1625643900000|2021-07-07 07:45:00|35544.93|35544.93|35526.98|35526.98|35544.93|35544.93|35512.91|35512.91|0
1625644200000|2021-07-07 07:50:00|35517.57|35517.57|35491.79|35491.79|35517.57|35517.57|35480.08|35480.08|0
1625644500000|2021-07-07 07:55:00|35505.3|35505.3|35435.02|35435.02|35505.3|35505.3|35435.02|35435.02|0
1625644800000|2021-07-07 08:00:00|35446.73|35446.73|35456.35|35456.35|35489.18|35489.18|35446.73|35446.73|0
1625645100000|2021-07-07 08:05:00|35463.4|35463.4|35569.27|35569.27|35569.27|35569.27|35463.4|35463.4|0
1625645400000|2021-07-07 08:10:00|35580.98|35580.98|35547.2|35547.2|35580.98|35580.98|35523.77|35523.77|0
1625645700000|2021-07-07 08:15:00|35567.47|35567.47|35544.04|35544.04|35567.47|35567.47|35544.04|35544.04|0
1625646000000|2021-07-07 08:20:00|35550.8|35550.8|35518.81|35518.81|35550.8|35550.8|35518.81|35518.81|0
1625646300000|2021-07-07 08:25:00|35530.53|35530.53|35537.28|35537.28|35539.08|35539.08|35518.81|35518.81|0
1625646600000|2021-07-07 08:30:00|35530.23|35530.23|35518.52|35518.52|35530.23|35530.23|35518.52|35518.52|0
1625646900000|2021-07-07 08:35:00|35506.8|35506.8|35516.72|35516.72|35543.74|35543.74|35506.8|35506.8|0
1625647200000|2021-07-07 08:40:00|35493.29|35493.29|35486.54|35486.54|35493.29|35493.29|35474.82|35474.82|0
1625647500000|2021-07-07 08:45:00|35474.82|35474.82|35456.05|35456.05|35474.82|35474.82|35456.05|35456.05|0
1625647800000|2021-07-07 08:50:00|35444.3|35444.3|35472.47|35472.47|35472.47|35472.47|35444.3|35444.3|0
1625648100000|2021-07-07 08:55:00|35465.71|35465.71|35477.43|35477.43|35477.43|35477.43|35465.71|35465.71|0
1625648400000|2021-07-07 09:00:00|35484.18|35484.18|35482.69|35482.69|35489.44|35489.44|35468.32|35468.32|0
1625648700000|2021-07-07 09:05:00|35506.11|35506.11|35506.11|35506.11|35506.11|35506.11|35506.11|35506.11|0
1625649000000|2021-07-07 09:10:00|35513.17|35513.17|35519.37|35519.37|35519.37|35519.37|35487.39|35487.39|0
1625649300000|2021-07-07 09:15:00|35509.96|35509.96|35507.61|35507.61|35509.96|35509.96|35507.61|35507.61|0
1625649600000|2021-07-07 09:20:00|35512.32|35512.32|35505.3|35505.3|35512.32|35512.32|35500.6|35500.6|0
1625649900000|2021-07-07 09:25:00|35498.25|35498.25|35456.05|35456.05|35498.25|35498.25|35456.05|35456.05|0
1625650200000|2021-07-07 09:30:00|35449|35449|35437.29|35437.29|35449|35449|35437.29|35437.29|0
1625650500000|2021-07-07 09:35:00|35434.93|35434.93|35416.17|35416.17|35434.93|35434.93|35416.17|35416.17|0
1625650800000|2021-07-07 09:40:00|35420.87|35420.87|35406.8|35406.8|35423.22|35423.22|35406.8|35406.8|0
1625651100000|2021-07-07 09:45:00|35402.1|35402.1|35397.44|35397.44|35409.15|35409.15|35397.44|35397.44|0
1625651400000|2021-07-07 09:50:00|35374.01|35374.01|35315.44|35315.44|35374.01|35374.01|35315.44|35315.44|0
1625651700000|2021-07-07 09:55:00|35338.87|35338.87|35336.56|35336.56|35350.58|35350.58|35324.8|35324.8|0
1625652000000|2021-07-07 10:00:00|35324.84|35324.84|35371.7|35371.7|35376.36|35376.36|35317.79|35317.79|0
1625652300000|2021-07-07 10:05:00|35383.42|35383.42|35381.06|35381.06|35383.42|35383.42|35381.06|35381.06|0
1625652600000|2021-07-07 10:10:00|35369.35|35369.35|35348.27|35348.27|35374.05|35374.05|35348.27|35348.27|0
1625652900000|2021-07-07 10:15:00|35334.76|35334.76|35287.86|35287.86|35334.76|35334.76|35276.19|35276.19|0
1625653200000|2021-07-07 10:20:00|35299.58|35299.58|35299.58|35299.58|35299.58|35299.58|35287.86|35287.86|0
1625653500000|2021-07-07 10:25:00|35304.28|35304.28|35306.33|35306.33|35306.33|35306.33|35299.58|35299.58|0
1625653800000|2021-07-07 10:30:00|35294.62|35294.62|35280.55|35280.55|35294.62|35294.62|35280.55|35280.55|0
1625654100000|2021-07-07 10:35:00|35278.2|35278.2|35294.62|35294.62|35294.62|35294.62|35278.2|35278.2|0
1625654400000|2021-07-07 10:40:00|35299.32|35299.32|35355.54|35355.54|35357.89|35357.89|35299.32|35299.32|0
1625654700000|2021-07-07 10:45:00|35346.14|35346.14|35318.05|35318.05|35346.14|35346.14|35318.05|35318.05|0
1625655000000|2021-07-07 10:50:00|35306.33|35306.33|35308.68|35308.68|35308.68|35308.68|35306.33|35306.33|0
1625655300000|2021-07-07 10:55:00|35296.97|35296.97|35325.1|35325.1|35325.1|35325.1|35296.97|35296.97|0
1625655900000|2021-07-07 11:05:00|35313.39|35313.39|35313.39|35313.39|35313.39|35313.39|35313.39|35313.39|0
1625656200000|2021-07-07 11:10:00|35301.67|35301.67|35294.62|35294.62|35301.67|35301.67|35285.25|35285.25|0
1625656500000|2021-07-07 11:15:00|35296.97|35296.97|35357.98|35357.98|35357.98|35357.98|35296.97|35296.97|0
1625656800000|2021-07-07 11:20:00|35369.73|35369.73|35374.43|35374.43|35376.78|35376.78|35362.68|35362.68|0
1625657100000|2021-07-07 11:25:00|35362.72|35362.72|35422.83|35422.83|35422.83|35422.83|35362.72|35362.72|0
1625657400000|2021-07-07 11:30:00|35399.4|35399.4|35492.31|35492.31|35492.31|35492.31|35399.4|35399.4|0
1625657700000|2021-07-07 11:35:00|35489.96|35489.96|35475.89|35475.89|35501.67|35501.67|35475.89|35475.89|0
1625658000000|2021-07-07 11:40:00|35478.24|35478.24|35486.79|35486.79|35486.79|35486.79|35466.53|35466.53|0
1625658300000|2021-07-07 11:45:00|35475.08|35475.08|35444.89|35444.89|35475.08|35475.08|35444.89|35444.89|0
1625658600000|2021-07-07 11:50:00|35433.18|35433.18|35442.54|35442.54|35447.25|35447.25|35433.18|35433.18|0
1625658900000|2021-07-07 11:55:00|35430.83|35430.83|35433.18|35433.18|35435.53|35435.53|35430.83|35430.83|0
1625659200000|2021-07-07 12:00:00|35435.53|35435.53|35417.06|35417.06|35435.53|35435.53|35417.06|35417.06|0
1625659500000|2021-07-07 12:05:00|35440.49|35440.49|35417.02|35417.02|35440.49|35440.49|35407.66|35407.66|0
1625659800000|2021-07-07 12:10:00|35414.67|35414.67|35402.95|35402.95|35414.67|35414.67|35402.95|35402.95|0
1625660100000|2021-07-07 12:15:00|35396.2|35396.2|35326.17|35326.17|35396.2|35396.2|35326.17|35326.17|0
1625660400000|2021-07-07 12:20:00|35337.88|35337.88|35330.87|35330.87|35344.94|35344.94|35330.87|35330.87|0
1625660700000|2021-07-07 12:25:00|35333.22|35333.22|35344.94|35344.94|35356.65|35356.65|35333.22|35333.22|0
1625661000000|2021-07-07 12:30:00|35333.22|35333.22|35319.71|35319.71|35333.22|35333.22|35319.71|35319.71|0
1625661300000|2021-07-07 12:35:00|35331.43|35331.43|35314.75|35314.75|35343.14|35343.14|35308|35308|0
1625661600000|2021-07-07 12:40:00|35326.47|35326.47|35360.07|35360.07|35360.07|35360.07|35319.71|35319.71|0
1625661900000|2021-07-07 12:45:00|35371.78|35371.78|35369.43|35369.43|35371.78|35371.78|35369.43|35369.43|0
1625662200000|2021-07-07 12:50:00|35357.72|35357.72|35404.58|35404.58|35404.58|35404.58|35357.72|35357.72|0
1625662500000|2021-07-07 12:55:00|35397.82|35397.82|35391.07|35391.07|35397.82|35397.82|35391.07|35391.07|0
1625662800000|2021-07-07 13:00:00|35379.35|35379.35|35391.07|35391.07|35391.07|35391.07|35379.35|35379.35|0
1625663100000|2021-07-07 13:05:00|35379.35|35379.35|35379.09|35379.09|35386.15|35386.15|35355.92|35355.92|0
1625663700000|2021-07-07 13:15:00|35365.58|35365.58|35390.81|35390.81|35390.81|35390.81|35347.11|35347.11|0
1625664000000|2021-07-07 13:20:00|35402.52|35402.52|35407.48|35407.48|35414.24|35414.24|35390.81|35390.81|0
1625664300000|2021-07-07 13:25:00|35414.24|35414.24|35411.89|35411.89|35414.24|35414.24|35411.89|35411.89|0
1625664600000|2021-07-07 13:30:00|35405.13|35405.13|35475.12|35475.12|35550.11|35550.11|35405.13|35405.13|0
1625664900000|2021-07-07 13:35:00|35477.47|35477.47|35468.36|35468.36|35482.43|35482.43|35463.96|35463.96|0
1625665200000|2021-07-07 13:40:00|35480.08|35480.08|35491.79|35491.79|35503.51|35503.51|35454.3|35454.3|0
1625665800000|2021-07-07 13:50:00|35494.14|35494.14|35477.73|35477.73|35508.21|35508.21|35470.72|35470.72|0
1625666100000|2021-07-07 13:55:00|35466.01|35466.01|35442.58|35442.58|35466.01|35466.01|35442.58|35442.58|0
1625666400000|2021-07-07 14:00:00|35435.83|35435.83|35372.81|35372.81|35435.83|35435.83|35372.81|35372.81|0
1625666700000|2021-07-07 14:05:00|35368.11|35368.11|35342.33|35342.33|35374.86|35374.86|35342.33|35342.33|0
1625667000000|2021-07-07 14:10:00|35339.98|35339.98|35356.14|35356.14|35356.14|35356.14|35339.98|35339.98|0
1625667300000|2021-07-07 14:15:00|35379.57|35379.57|35384.23|35384.23|35417.06|35417.06|35367.85|35367.85|0
1625667600000|2021-07-07 14:20:00|35395.94|35395.94|35417.02|35417.02|35428.73|35428.73|35395.94|35395.94|0
1625667900000|2021-07-07 14:25:00|35405.3|35405.3|35411.12|35411.12|35449.85|35449.85|35399.4|35399.4|0
1625668200000|2021-07-07 14:30:00|35422.83|35422.83|35422.53|35422.53|35436.6|35436.6|35413.17|35413.17|0
1625668500000|2021-07-07 14:35:00|35434.25|35434.25|35417.83|35417.83|35455.32|35455.32|35406.12|35406.12|0
1625668800000|2021-07-07 14:40:00|35411.07|35411.07|35385|35385|35417.83|35417.83|35385|35385|0
1625669100000|2021-07-07 14:45:00|35389.7|35389.7|35410.78|35410.78|35410.78|35410.78|35352.2|35352.2|0
1625669400000|2021-07-07 14:50:00|35387.35|35387.35|35326.42|35326.42|35399.06|35399.06|35303|35303|0
1625669700000|2021-07-07 14:55:00|35314.71|35314.71|35307.7|35307.7|35340.49|35340.49|35305.35|35305.35|0
1625670000000|2021-07-07 15:00:00|35319.41|35319.41|35331.13|35331.13|35340.49|35340.49|35305.35|35305.35|0
1625670300000|2021-07-07 15:05:00|35335.83|35335.83|35328.78|35328.78|35335.83|35335.83|35305.35|35305.35|0
1625670600000|2021-07-07 15:10:00|35305.35|35305.35|35300.64|35300.64|35328.78|35328.78|35300.64|35300.64|0
1625670900000|2021-07-07 15:15:00|35312.36|35312.36|35319.11|35319.11|35330.83|35330.83|35307.4|35307.4|0
1625671200000|2021-07-07 15:20:00|35323.82|35323.82|35314.71|35314.71|35349.6|35349.6|35314.71|35314.71|0
1625671500000|2021-07-07 15:25:00|35326.42|35326.42|35357.42|35357.42|35368.88|35368.88|35305.35|35305.35|0
1625728500000|2021-07-08 07:15:00|34966.06|34966.06|34818.43|34818.43|34966.06|34966.06|34818.43|34818.43|0
1625728800000|2021-07-08 07:20:00|34795|34795|34650.62|34650.62|34795|34795|34638.91|34638.91|0
1625729100000|2021-07-08 07:25:00|34674.05|34674.05|34705.6|34705.6|34742.03|34742.03|34662.33|34662.33|0
1625729400000|2021-07-08 07:30:00|34693.88|34693.88|34611.88|34611.88|34693.88|34693.88|34611.88|34611.88|0
1625729700000|2021-07-08 07:35:00|34588.45|34588.45|34600.04|34600.04|34600.04|34600.04|34553.19|34553.19|0
1625730000000|2021-07-08 07:40:00|34588.33|34588.33|34564.9|34564.9|34588.33|34588.33|34553.19|34553.19|0
1625730300000|2021-07-08 07:45:00|34531.12|34531.12|34527.71|34527.71|34531.12|34531.12|34460.84|34460.84|0
1625730600000|2021-07-08 07:50:00|34562.85|34562.85|34546.43|34546.43|34562.85|34562.85|34499.57|34499.57|0
1625730900000|2021-07-08 07:55:00|34534.72|34534.72|34581.57|34581.57|34581.57|34581.57|34534.72|34534.72|0
1625731200000|2021-07-08 08:00:00|34569.86|34569.86|34480.81|34480.81|34569.86|34569.86|34480.81|34480.81|0
1625731500000|2021-07-08 08:05:00|34473.75|34473.75|34515.95|34515.95|34520.61|34520.61|34462.04|34462.04|0
1625731800000|2021-07-08 08:10:00|34527.66|34527.66|34504.23|34504.23|34527.66|34527.66|34492.52|34492.52|0
1625732100000|2021-07-08 08:15:00|34501.88|34501.88|34593.25|34593.25|34593.25|34593.25|34501.88|34501.88|0
1625732400000|2021-07-08 08:20:00|34581.53|34581.53|34473.75|34473.75|34581.53|34581.53|34452.67|34452.67|0
1625732700000|2021-07-08 08:25:00|34462.04|34462.04|34440.96|34440.96|34473.75|34473.75|34426.89|34426.89|0
1625733000000|2021-07-08 08:30:00|34436.26|34436.26|34464.35|34464.35|34471.4|34471.4|34433.91|34433.91|0
1625733300000|2021-07-08 08:35:00|34452.63|34452.63|34455.03|34455.03|34469.05|34469.05|34452.63|34452.63|0
1625733600000|2021-07-08 08:40:00|34457.38|34457.38|34450.32|34450.32|34457.38|34457.38|34426.89|34426.89|0
1625733900000|2021-07-08 08:45:00|34452.67|34452.67|34499.53|34499.53|34499.53|34499.53|34429.25|34429.25|0
1625734200000|2021-07-08 08:50:00|34519.8|34519.8|34503.13|34503.13|34533.31|34533.31|34503.13|34503.13|0
1625734500000|2021-07-08 08:55:00|34491.41|34491.41|34485.21|34485.21|34542.42|34542.42|34485.21|34485.21|0
1625734800000|2021-07-08 09:00:00|34496.92|34496.92|34508.64|34508.64|34508.64|34508.64|34485.21|34485.21|0
1625735100000|2021-07-08 09:05:00|34496.92|34496.92|34461.78|34461.78|34496.92|34496.92|34461.78|34461.78|0
1625735400000|2021-07-08 09:10:00|34450.07|34450.07|34431.3|34431.3|34450.07|34450.07|34419.58|34419.58|0
1625735700000|2021-07-08 09:15:00|34436|34436|34475.85|34475.85|34487.56|34487.56|34436|34436|0
1625736000000|2021-07-08 09:20:00|34464.13|34464.13|34447.46|34447.46|34470.89|34470.89|34447.46|34447.46|0
1625736300000|2021-07-08 09:25:00|34449.81|34449.81|34514.58|34514.58|34514.58|34514.58|34449.81|34449.81|0
1625736600000|2021-07-08 09:30:00|34502.87|34502.87|34500.52|34500.52|34512.23|34512.23|34500.52|34500.52|0
1625736900000|2021-07-08 09:35:00|34488.8|34488.8|34453.62|34453.62|34488.8|34488.8|34453.62|34453.62|0
1625737200000|2021-07-08 09:40:00|34455.97|34455.97|34484.1|34484.1|34495.82|34495.82|34455.97|34455.97|0
1625737500000|2021-07-08 09:45:00|34479.4|34479.4|34467.68|34467.68|34479.4|34479.4|34455.97|34455.97|0
1625737800000|2021-07-08 09:50:00|34444.26|34444.26|34423.18|34423.18|34444.26|34444.26|34409.11|34409.11|0
1625738100000|2021-07-08 09:55:00|34411.46|34411.46|34298.25|34298.25|34411.46|34411.46|34298.25|34298.25|0
1625738400000|2021-07-08 10:00:00|34286.54|34286.54|34275.34|34275.34|34286.54|34286.54|34214.41|34214.41|0
1625738700000|2021-07-08 10:05:00|34263.62|34263.62|34173.58|34173.58|34263.62|34263.62|34173.58|34173.58|0
1625739000000|2021-07-08 10:10:00|34161.87|34161.87|34170.07|34170.07|34170.07|34170.07|34134.93|34134.93|0
1625739300000|2021-07-08 10:15:00|34165.37|34165.37|34149|34149|34172.43|34172.43|34125.57|34125.57|0
1625739600000|2021-07-08 10:20:00|34137.28|34137.28|34154|34154|34154|34154|34107.1|34107.1|0
1625739900000|2021-07-08 10:25:00|34136.43|34136.43|34101.24|34101.24|34136.43|34136.43|34095.38|34095.38|0
1625740200000|2021-07-08 10:30:00|34095.38|34095.38|34153.31|34153.31|34153.31|34153.31|34059.6|34059.6|0
1625740500000|2021-07-08 10:35:00|34141.6|34141.6|34112.31|34112.31|34141.6|34141.6|34112.31|34112.31|0
1625740800000|2021-07-08 10:40:00|34106.46|34106.46|34136.09|34136.09|34138.44|34138.44|34088.88|34088.88|0
1625741100000|2021-07-08 10:45:00|34138.44|34138.44|34169.18|34169.18|34187.65|34187.65|34136.09|34136.09|0
1625741400000|2021-07-08 10:50:00|34157.46|34157.46|34226.42|34226.42|34245.15|34245.15|34155.11|34155.11|0
1625741700000|2021-07-08 10:55:00|34214.71|34214.71|34235.87|34235.87|34241.73|34241.73|34183.63|34183.63|0
1625742000000|2021-07-08 11:00:00|34230.02|34230.02|34234.55|34234.55|34283.76|34283.76|34226.55|34226.55|0
1625742300000|2021-07-08 11:05:00|34228.69|34228.69|34173.63|34173.63|34243.91|34243.91|34173.63|34173.63|0
1625742600000|2021-07-08 11:10:00|34191.2|34191.2|34121.47|34121.47|34195.6|34195.6|34109.75|34109.75|0
1625742900000|2021-07-08 11:15:00|34133.18|34133.18|34130.83|34130.83|34135.53|34135.53|34106.25|34106.25|0
1625743200000|2021-07-08 11:20:00|34101.54|34101.54|34123.82|34123.82|34133.18|34133.18|34101.54|34101.54|0
1625743500000|2021-07-08 11:25:00|34100.39|34100.39|34112.1|34112.1|34135.53|34135.53|34094.53|34094.53|0
1625743800000|2021-07-08 11:30:00|34082.82|34082.82|34068.75|34068.75|34086.32|34086.32|34062.89|34062.89|0
1625744100000|2021-07-08 11:35:00|34057.04|34057.04|34075.59|34075.59|34099.02|34099.02|34004.32|34004.32|0
1625744400000|2021-07-08 11:40:00|34081.45|34081.45|34141.91|34141.91|34144.26|34144.26|34081.45|34081.45|0
1625744700000|2021-07-08 11:45:00|34137.21|34137.21|34085.3|34085.3|34162.99|34162.99|34077.09|34077.09|0
1625745000000|2021-07-08 11:50:00|34082.95|34082.95|34049.86|34049.86|34098.17|34098.17|34049.86|34049.86|0
1625745300000|2021-07-08 11:55:00|34055.72|34055.72|34006.51|34006.51|34055.72|34055.72|34006.51|34006.51|0
1625745600000|2021-07-08 12:00:00|34012.37|34012.37|33898.9|33898.9|34012.37|34012.37|33882.48|33882.48|0
1625745900000|2021-07-08 12:05:00|33887.18|33887.18|33935.24|33935.24|33946.95|33946.95|33887.18|33887.18|0
1625746200000|2021-07-08 12:10:00|33932.89|33932.89|33955.16|33955.16|33977.48|33977.48|33932.89|33932.89|0
1625746500000|2021-07-08 12:15:00|33961.02|33961.02|33987.78|33987.78|33994.54|33994.54|33929.38|33929.38|0
1625746800000|2021-07-08 12:20:00|33993.64|33993.64|34026.69|34026.69|34029.04|34029.04|33952.81|33952.81|0
1625747100000|2021-07-08 12:25:00|34020.83|34020.83|34108.01|34108.01|34112.07|34112.07|34003.26|34003.26|0
1625747400000|2021-07-08 12:30:00|34090.44|34090.44|34072.86|34072.86|34175.98|34175.98|34072.86|34072.86|0
1625747700000|2021-07-08 12:35:00|34067.01|34067.01|33978.72|33978.72|34081.88|34081.88|33978.72|33978.72|0
1625748000000|2021-07-08 12:40:00|33984.57|33984.57|33965.21|33965.21|33990.43|33990.43|33959.35|33959.35|0
1625748300000|2021-07-08 12:45:00|33959.35|33959.35|34017.92|34017.92|34017.92|34017.92|33953.49|33953.49|0
1625748600000|2021-07-08 12:50:00|34020.27|34020.27|34065.12|34065.12|34070.98|34070.98|34009.71|34009.71|0
1625748900000|2021-07-08 12:55:00|34053.41|34053.41|34017.62|34017.62|34059.27|34059.27|33998.9|33998.9|0
1625749200000|2021-07-08 13:00:00|34011.77|34011.77|34037.55|34037.55|34037.55|34037.55|33970.77|33970.77|0
1625749500000|2021-07-08 13:05:00|34043.4|34043.4|34012.92|34012.92|34043.4|34043.4|34007.06|34007.06|0
1625749800000|2021-07-08 13:10:00|34001.21|34001.21|34013.18|34013.18|34019.03|34019.03|33982.74|33982.74|0
1625750100000|2021-07-08 13:15:00|33995.61|33995.61|34030.75|34030.75|34030.75|34030.75|33986.2|33986.2|0
1625750400000|2021-07-08 13:20:00|34035.45|34035.45|34069.27|34069.27|34077.99|34077.99|34035.45|34035.45|0
1625750700000|2021-07-08 13:25:00|34075.13|34075.13|34033.53|34033.53|34075.13|34075.13|34030.02|34030.02|0
1625751000000|2021-07-08 13:30:00|34039.38|34039.38|34069.87|34069.87|34080.43|34080.43|34025.32|34025.32|0
1625751300000|2021-07-08 13:35:00|34052.29|34052.29|34052.29|34052.29|34058.15|34058.15|34028.87|34028.87|0
1625751600000|2021-07-08 13:40:00|34058.15|34058.15|34019.46|34019.46|34058.15|34058.15|34001.89|34001.89|0
1625751900000|2021-07-08 13:45:00|34013.6|34013.6|34058.75|34058.75|34058.75|34058.75|33958.45|33958.45|0
1625752200000|2021-07-08 13:50:00|34047.04|34047.04|34149|34149|34181.8|34181.8|34047.04|34047.04|0
1625752500000|2021-07-08 13:55:00|34160.72|34160.72|34183.25|34183.25|34197.91|34197.91|34138.15|34138.15|0
1625752800000|2021-07-08 14:00:00|34189.11|34189.11|34162.13|34162.13|34194.96|34194.96|34097.7|34097.7|0
1625753100000|2021-07-08 14:05:00|34150.41|34150.41|34110.57|34110.57|34171.49|34171.49|34110.57|34110.57|0
1625753400000|2021-07-08 14:10:00|34108.22|34108.22|34036.73|34036.73|34114.07|34114.07|34036.73|34036.73|0
1625753700000|2021-07-08 14:15:00|34030.88|34030.88|34046.18|34046.18|34052.04|34052.04|33987.53|33987.53|0
1625754000000|2021-07-08 14:20:00|34040.32|34040.32|33971.19|33971.19|34040.32|34040.32|33965.33|33965.33|0
1625754300000|2021-07-08 14:25:00|33988.76|33988.76|34141.69|34141.69|34141.69|34141.69|33988.76|33988.76|0
1625754600000|2021-07-08 14:30:00|34153.41|34153.41|34077.91|34077.91|34153.41|34153.41|34077.91|34077.91|0
1625754900000|2021-07-08 14:35:00|34083.76|34083.76|34019.25|34019.25|34083.76|34083.76|34019.25|34019.25|0
1625755200000|2021-07-08 14:40:00|34025.1|34025.1|34091.88|34091.88|34097.74|34097.74|34015.74|34015.74|0
1625755500000|2021-07-08 14:45:00|34086.03|34086.03|34054.22|34054.22|34108.09|34108.09|34054.22|34054.22|0
1625755800000|2021-07-08 14:50:00|34060.08|34060.08|34133.91|34133.91|34145.63|34145.63|34031.05|34031.05|0
1625756100000|2021-07-08 14:55:00|34129.21|34129.21|34058.28|34058.28|34129.21|34129.21|34046.57|34046.57|0
1625756400000|2021-07-08 15:00:00|34046.57|34046.57|34108.73|34108.73|34133.96|34133.96|34017.28|34017.28|0
1625756700000|2021-07-08 15:05:00|34114.59|34114.59|34172.09|34172.09|34172.09|34172.09|34114.59|34114.59|0
1625757000000|2021-07-08 15:10:00|34177.95|34177.95|34171.45|34171.45|34185|34185|34142.46|34142.46|0
1625757300000|2021-07-08 15:15:00|34177.31|34177.31|34218.01|34218.01|34229.73|34229.73|34171.45|34171.45|0
1625757600000|2021-07-08 15:20:00|34211.26|34211.26|34184.24|34184.24|34234.68|34234.68|34184.24|34184.24|0
1625757900000|2021-07-08 15:25:00|34181.89|34181.89|34234.04|34234.04|34247.55|34247.55|34157.56|34157.56|0
1625814900000|2021-07-09 07:15:00|34886.08|34886.08|34994.97|34994.97|35078.25|35078.25|34737.46|34737.46|0
1625815200000|2021-07-09 07:20:00|34977.4|34977.4|34927.84|34927.84|35018.83|35018.83|34927.84|34927.84|0
1625815500000|2021-07-09 07:25:00|34914.33|34914.33|34829.94|34829.94|34951.27|34951.27|34809.67|34809.67|0
1625815800000|2021-07-09 07:30:00|34820.53|34820.53|34836.95|34836.95|34866.88|34866.88|34792.44|34792.44|0
1625816100000|2021-07-09 07:35:00|34848.66|34848.66|34857.22|34857.22|34880.65|34880.65|34836.95|34836.95|0
1625816400000|2021-07-09 07:40:00|34868.93|34868.93|34989.67|34989.67|34989.67|34989.67|34868.93|34868.93|0
1625816700000|2021-07-09 07:45:00|35003.78|35003.78|34959.23|34959.23|35003.78|35003.78|34959.23|34959.23|0
1625817000000|2021-07-09 07:50:00|34912.37|34912.37|34900.66|34900.66|34912.37|34912.37|34888.94|34888.94|0
1625817300000|2021-07-09 07:55:00|34924.08|34924.08|34924.08|34924.08|34935.8|34935.8|34912.37|34912.37|0
1625817600000|2021-07-09 08:00:00|34935.8|34935.8|35014.94|35014.94|35014.94|35014.94|34935.8|34935.8|0
1625817900000|2021-07-09 08:05:00|35021.99|35021.99|35020.24|35020.24|35030.54|35030.54|35010.28|35010.28|0
1625818200000|2021-07-09 08:10:00|35026.99|35026.99|35133.36|35133.36|35145.08|35145.08|35020.88|35020.88|0
1625818500000|2021-07-09 08:15:00|35126.61|35126.61|35027.93|35027.93|35126.61|35126.61|35027.93|35027.93|0
1625818800000|2021-07-09 08:20:00|35034.69|35034.69|35015.96|35015.96|35041.45|35041.45|35015.96|35015.96|0
1625819100000|2021-07-09 08:25:00|35004.25|35004.25|34994.33|34994.33|35004.25|35004.25|34955.04|34955.04|0
1625819400000|2021-07-09 08:30:00|35001.09|35001.09|35073.17|35073.17|35073.17|35073.17|35001.09|35001.09|0
1625819700000|2021-07-09 08:35:00|35061.46|35061.46|35031.53|35031.53|35061.46|35061.46|35019.56|35019.56|0
1625820000000|2021-07-09 08:40:00|35043.24|35043.24|35083.34|35083.34|35130.2|35130.2|35043.24|35043.24|0
1625820300000|2021-07-09 08:45:00|35071.63|35071.63|35052.86|35052.86|35071.63|35071.63|35052.86|35052.86|0
1625820600000|2021-07-09 08:50:00|35064.58|35064.58|35087.19|35087.19|35087.19|35087.19|35064.58|35064.58|0
1625820900000|2021-07-09 08:55:00|35082.49|35082.49|35111.14|35111.14|35111.14|35111.14|35064.28|35064.28|0
1625821200000|2021-07-09 09:00:00|35115.84|35115.84|35265.82|35265.82|35265.82|35265.82|35115.84|35115.84|0
1625821500000|2021-07-09 09:05:00|35254.1|35254.1|35155.98|35155.98|35262.95|35262.95|35155.98|35155.98|0
1625821800000|2021-07-09 09:10:00|35144.27|35144.27|35167.44|35167.44|35167.44|35167.44|35132.55|35132.55|0
1625822100000|2021-07-09 09:15:00|35155.73|35155.73|35160.68|35160.68|35167.44|35167.44|35155.73|35155.73|0
1625822400000|2021-07-09 09:20:00|35158.33|35158.33|35160.68|35160.68|35160.68|35160.68|35158.33|35158.33|0
1625822700000|2021-07-09 09:25:00|35148.97|35148.97|35144.27|35144.27|35148.97|35148.97|35144.27|35144.27|0
1625823000000|2021-07-09 09:30:00|35155.98|35155.98|35144.27|35144.27|35162.74|35162.74|35144.27|35144.27|0
1625823300000|2021-07-09 09:35:00|35155.98|35155.98|35160.68|35160.68|35160.68|35160.68|35148.97|35148.97|0
1625823600000|2021-07-09 09:40:00|35148.97|35148.97|35132.55|35132.55|35148.97|35148.97|35132.55|35132.55|0
1625823900000|2021-07-09 09:45:00|35155.98|35155.98|35144.27|35144.27|35155.98|35155.98|35120.84|35120.84|0
1625824200000|2021-07-09 09:50:00|35155.98|35155.98|35178.86|35178.86|35178.86|35178.86|35141.92|35141.92|0
1625824500000|2021-07-09 09:55:00|35167.14|35167.14|35132|35132|35167.14|35167.14|35132|35132|0
1625824800000|2021-07-09 10:00:00|35120.28|35120.28|35128.84|35128.84|35128.84|35128.84|35085.14|35085.14|0
1625825100000|2021-07-09 10:05:00|35124.13|35124.13|35053.85|35053.85|35124.13|35124.13|35030.42|35030.42|0
1625825400000|2021-07-09 10:10:00|35065.56|35065.56|35053.85|35053.85|35077.28|35077.28|35053.85|35053.85|0
1625825700000|2021-07-09 10:15:00|35065.56|35065.56|35013.74|35013.74|35065.56|35065.56|34983.56|34983.56|0
1625826000000|2021-07-09 10:20:00|35025.46|35025.46|35043.37|35043.37|35043.37|35043.37|35023.11|35023.11|0
1625826300000|2021-07-09 10:25:00|35041.02|35041.02|35043.37|35043.37|35043.37|35043.37|35041.02|35041.02|0
1625826600000|2021-07-09 10:30:00|35050.13|35050.13|35104.3|35104.3|35127.73|35127.73|35034.01|35034.01|0
1625826900000|2021-07-09 10:35:00|35092.58|35092.58|35082.96|35082.96|35097.03|35097.03|35034.01|35034.01|0
1625827200000|2021-07-09 10:40:00|35094.68|35094.68|35106.39|35106.39|35118.11|35118.11|35047.82|35047.82|0
1625827500000|2021-07-09 10:45:00|35094.68|35094.68|35087.62|35087.62|35106.39|35106.39|35040.77|35040.77|0
1625827800000|2021-07-09 10:50:00|35101.14|35101.14|35123.54|35123.54|35126.92|35126.92|35042.56|35042.56|0
1625828100000|2021-07-09 10:55:00|35135.25|35135.25|35158.72|35158.72|35177.45|35177.45|35135.25|35135.25|0
1625828400000|2021-07-09 11:00:00|35147.01|35147.01|35145.17|35145.17|35147.01|35147.01|35123.58|35123.58|0
1625829000000|2021-07-09 11:10:00|35138.42|35138.42|35129.31|35129.31|35138.42|35138.42|35126.96|35126.96|0
1625829300000|2021-07-09 11:15:00|35141.02|35141.02|35156.63|35156.63|35168.34|35168.34|35129.31|35129.31|0
1625829600000|2021-07-09 11:20:00|35168.34|35168.34|35168.09|35168.09|35168.34|35168.34|35156.63|35156.63|0
1625829900000|2021-07-09 11:25:00|35170.44|35170.44|35175.1|35175.1|35179.8|35179.8|35168.09|35168.09|0
1625830200000|2021-07-09 11:30:00|35163.38|35163.38|35163.38|35163.38|35175.1|35175.1|35163.38|35163.38|0
1625830500000|2021-07-09 11:35:00|35151.67|35151.67|35151.93|35151.93|35176.9|35176.9|35151.67|35151.67|0
1625830800000|2021-07-09 11:40:00|35156.63|35156.63|35193.01|35193.01|35193.01|35193.01|35156.63|35156.63|0
1625831100000|2021-07-09 11:45:00|35181.3|35181.3|35167.79|35167.79|35181.3|35181.3|35156.07|35156.07|0
1625831400000|2021-07-09 11:50:00|35165.44|35165.44|35167.23|35167.23|35167.23|35167.23|35106.87|35106.87|0
1625831700000|2021-07-09 11:55:00|35178.95|35178.95|35188.35|35188.35|35188.35|35188.35|35172.19|35172.19|0
1625832000000|2021-07-09 12:00:00|35183.65|35183.65|35195.37|35195.37|35195.37|35195.37|35183.65|35183.65|0
1625832300000|2021-07-09 12:05:00|35207.08|35207.08|35183.1|35183.1|35207.08|35207.08|35174.54|35174.54|0
1625832600000|2021-07-09 12:10:00|35185.45|35185.45|35183.65|35183.65|35185.45|35185.45|35171.94|35171.94|0
1625832900000|2021-07-09 12:15:00|35171.94|35171.94|35197.16|35197.16|35197.16|35197.16|35150.3|35150.3|0
1625833200000|2021-07-09 12:20:00|35185.45|35185.45|35197.16|35197.16|35197.16|35197.16|35173.73|35173.73|0
1625833500000|2021-07-09 12:25:00|35203.92|35203.92|35203.92|35203.92|35203.92|35203.92|35203.92|35203.92|0
1625833800000|2021-07-09 12:30:00|35192.2|35192.2|35230.94|35230.94|35230.94|35230.94|35192.2|35192.2|0
1625834100000|2021-07-09 12:35:00|35224.18|35224.18|35235.94|35235.94|35235.94|35235.94|35224.18|35224.18|0
1625834400000|2021-07-09 12:40:00|35241.8|35241.8|35242.99|35242.99|35242.99|35242.99|35235.94|35235.94|0
1625834700000|2021-07-09 12:45:00|35248.85|35248.85|35245.34|35245.34|35257.06|35257.06|35245.34|35245.34|0
1625835000000|2021-07-09 12:50:00|35252.1|35252.1|35272.37|35272.37|35272.37|35272.37|35245.34|35245.34|0
1625835300000|2021-07-09 12:55:00|35274.72|35274.72|35270.61|35270.61|35290.88|35290.88|35270.61|35270.61|0
1625835600000|2021-07-09 13:00:00|35265.91|35265.91|35243.55|35243.55|35265.91|35265.91|35238.89|35238.89|0
1625835900000|2021-07-09 13:05:00|35231.83|35231.83|35225.08|35225.08|35243.55|35243.55|35225.08|35225.08|0
1625836200000|2021-07-09 13:10:00|35232.13|35232.13|35232.13|35232.13|35232.13|35232.13|35232.13|35232.13|0
1625836800000|2021-07-09 13:20:00|35234.48|35234.48|35209.51|35209.51|35234.48|35234.48|35162.66|35162.66|0
1625837100000|2021-07-09 13:25:00|35216.27|35216.27|35216.27|35216.27|35227.98|35227.98|35216.27|35216.27|0
1625837400000|2021-07-09 13:30:00|35209.51|35209.51|35227.73|35227.73|35227.73|35227.73|35202.76|35202.76|0
1625837700000|2021-07-09 13:35:00|35220.97|35220.97|35234.48|35234.48|35246.2|35246.2|35175.91|35175.91|0
1625838000000|2021-07-09 13:40:00|35222.77|35222.77|35240.98|35240.98|35240.98|35240.98|35206.09|35206.09|0
1625838300000|2021-07-09 13:45:00|35252.7|35252.7|35252.44|35252.44|35261.8|35261.8|35245.94|35245.94|0
1625838600000|2021-07-09 13:50:00|35264.15|35264.15|35282.67|35282.67|35289.72|35289.72|35264.15|35264.15|0
1625838900000|2021-07-09 13:55:00|35280.31|35280.31|35287.07|35287.07|35299.68|35299.68|35280.31|35280.31|0
1625839200000|2021-07-09 14:00:00|35298.78|35298.78|35310.24|35310.24|35310.24|35310.24|35298.78|35298.78|0
1625839500000|2021-07-09 14:05:00|35296.73|35296.73|35397.24|35397.24|35397.24|35397.24|35294.38|35294.38|0
1625839800000|2021-07-09 14:10:00|35385.53|35385.53|35364.41|35364.41|35413.36|35413.36|35357.14|35357.14|0
1625840100000|2021-07-09 14:15:00|35352.7|35352.7|35345.34|35345.34|35355.05|35355.05|35342.99|35342.99|0
1625840400000|2021-07-09 14:20:00|35338.59|35338.59|35356.8|35356.8|35356.8|35356.8|35338.59|35338.59|0
1625840700000|2021-07-09 14:25:00|35359.15|35359.15|35365.87|35365.87|35365.87|35365.87|35349.75|35349.75|0
1625841000000|2021-07-09 14:30:00|35370.57|35370.57|35347.4|35347.4|35379.68|35379.68|35330.72|35330.72|0
1625841300000|2021-07-09 14:35:00|35340.64|35340.64|35347.65|35347.65|35347.65|35347.65|35331.53|35331.53|0
1625841600000|2021-07-09 14:40:00|35345.3|35345.3|35326.53|35326.53|35345.3|35345.3|35326.53|35326.53|0
1625841900000|2021-07-09 14:45:00|35314.82|35314.82|35324.18|35324.18|35335.9|35335.9|35300.75|35300.75|0
1625842200000|2021-07-09 14:50:00|35321.83|35321.83|35335.9|35335.9|35359.33|35359.33|35300.75|35300.75|0
1625842500000|2021-07-09 14:55:00|35333.55|35333.55|35345.26|35345.26|35352.02|35352.02|35321.83|35321.83|0
1625842800000|2021-07-09 15:00:00|35333.55|35333.55|35349.88|35349.88|35361.59|35361.59|35312.43|35312.43|0
1625843100000|2021-07-09 15:05:00|35352.23|35352.23|35413.15|35413.15|35417.86|35417.86|35352.23|35352.23|0
1625843400000|2021-07-09 15:10:00|35424.87|35424.87|35455.05|35455.05|35483.44|35483.44|35424.87|35424.87|0
1625843700000|2021-07-09 15:15:00|35450.35|35450.35|35445.39|35445.39|35452.7|35452.7|35401.7|35401.7|0
1625844000000|2021-07-09 15:20:00|35433.68|35433.68|35407.64|35407.64|35433.68|35433.68|35403.49|35403.49|0
1625844300000|2021-07-09 15:25:00|35400.89|35400.89|35380.75|35380.75|35416.75|35416.75|35360.83|35360.83|0
1626074100000|2021-07-12 07:15:00|35199.82|35199.82|35082.68|35082.68|35199.82|35199.82|35082.68|35082.68|0
1626074400000|2021-07-12 07:20:00|35059.16|35059.16|35043.52|35043.52|35062.33|35062.33|35027.18|35027.18|0
1626074700000|2021-07-12 07:25:00|35055.27|35055.27|35027.99|35027.99|35071.69|35071.69|35027.99|35027.99|0
1626075000000|2021-07-12 07:30:00|35018.59|35018.59|35079.55|35079.55|35079.55|35079.55|34964.72|34964.72|0
1626075300000|2021-07-12 07:35:00|35044.41|35044.41|35032.7|35032.7|35044.41|35044.41|35032.7|35032.7|0
1626075600000|2021-07-12 07:40:00|35044.41|35044.41|35056.12|35056.12|35056.12|35056.12|35044.41|35044.41|0
1626075900000|2021-07-12 07:45:00|35067.84|35067.84|35112.43|35112.43|35112.43|35112.43|35056.12|35056.12|0
1626076200000|2021-07-12 07:50:00|35100.71|35100.71|35075.49|35075.49|35100.71|35100.71|35063.77|35063.77|0
1626076500000|2021-07-12 07:55:00|35087.2|35087.2|35105.97|35105.97|35122.35|35122.35|35087.2|35087.2|0
1626076800000|2021-07-12 08:00:00|35092.46|35092.46|35099.22|35099.22|35099.22|35099.22|35075.79|35075.79|0
1626077100000|2021-07-12 08:05:00|35105.97|35105.97|35147.06|35147.06|35152.02|35152.02|35105.97|35105.97|0
1626077400000|2021-07-12 08:10:00|35123.63|35123.63|35116.28|35116.28|35123.63|35123.63|35097.81|35097.81|0
1626077700000|2021-07-12 08:15:00|35139.71|35139.71|35139.71|35139.71|35139.71|35139.71|35139.71|35139.71|0
1626078000000|2021-07-12 08:20:00|35127.99|35127.99|35109.22|35109.22|35127.99|35127.99|35102.17|35102.17|0
1626078300000|2021-07-12 08:25:00|35111.58|35111.58|35113.93|35113.93|35113.93|35113.93|35111.58|35111.58|0
1626078600000|2021-07-12 08:30:00|35125.64|35125.64|35125.64|35125.64|35125.64|35125.64|35125.64|35125.64|0
1626078900000|2021-07-12 08:35:00|35149.07|35149.07|35075.19|35075.19|35149.07|35149.07|35075.19|35075.19|0
1626079200000|2021-07-12 08:40:00|35068.44|35068.44|35041.67|35041.67|35068.44|35068.44|35029.96|35029.96|0
1626079500000|2021-07-12 08:45:00|35055.18|35055.18|35103.88|35103.88|35103.88|35103.88|35055.18|35055.18|0
1626079800000|2021-07-12 08:50:00|35115.59|35115.59|35115.89|35115.89|35174.2|35174.2|35104.17|35104.17|0
1626080100000|2021-07-12 08:55:00|35113.54|35113.54|35078.39|35078.39|35113.54|35113.54|35078.39|35078.39|0
1626080400000|2021-07-12 09:00:00|35090.11|35090.11|35113.54|35113.54|35113.54|35113.54|35090.11|35090.11|0
1626080700000|2021-07-12 09:05:00|35106.48|35106.48|35083.06|35083.06|35106.48|35106.48|35071.34|35071.34|0
1626081000000|2021-07-12 09:10:00|35071.34|35071.34|35083.06|35083.06|35083.06|35083.06|35071.34|35071.34|0
1626081300000|2021-07-12 09:15:00|35071.34|35071.34|35064.33|35064.33|35076.04|35076.04|35040.9|35040.9|0
1626081600000|2021-07-12 09:20:00|35052.61|35052.61|35040.86|35040.86|35052.61|35052.61|35040.86|35040.86|0
1626081900000|2021-07-12 09:25:00|35029.14|35029.14|35052.57|35052.57|35052.57|35052.57|35029.14|35029.14|0
1626082200000|2021-07-12 09:30:00|35054.92|35054.92|35073.39|35073.39|35085.11|35085.11|35054.92|35054.92|0
1626082500000|2021-07-12 09:35:00|35080.15|35080.15|35098.92|35098.92|35098.92|35098.92|35080.15|35080.15|0
1626082800000|2021-07-12 09:40:00|35087.2|35087.2|35091.61|35091.61|35103.32|35103.32|35075.49|35075.49|0
1626083100000|2021-07-12 09:45:00|35098.36|35098.36|35107.17|35107.17|35110.08|35110.08|35098.36|35098.36|0
1626083400000|2021-07-12 09:50:00|35113.93|35113.93|35132.14|35132.14|35155.57|35155.57|35113.93|35113.93|0
1626083700000|2021-07-12 09:55:00|35120.43|35120.43|35104.05|35104.05|35127.48|35127.48|35104.05|35104.05|0
1626084000000|2021-07-12 10:00:00|35097.3|35097.3|35113.71|35113.71|35113.71|35113.71|35085.58|35085.58|0
1626084300000|2021-07-12 10:05:00|35111.36|35111.36|35102|35102|35113.71|35113.71|35102|35102|0
1626084600000|2021-07-12 10:10:00|35113.71|35113.71|35104.31|35104.31|35116.06|35116.06|35092.59|35092.59|0
1626084900000|2021-07-12 10:15:00|35116.02|35116.02|35120.72|35120.72|35127.74|35127.74|35116.02|35116.02|0
1626085200000|2021-07-12 10:20:00|35109.01|35109.01|35118.93|35118.93|35132.44|35132.44|35109.01|35109.01|0
1626085500000|2021-07-12 10:25:00|35130.64|35130.64|35121.28|35121.28|35130.64|35130.64|35116.58|35116.58|0
1626085800000|2021-07-12 10:30:00|35116.58|35116.58|35109.56|35109.56|35121.28|35121.28|35109.56|35109.56|0
1626086100000|2021-07-12 10:35:00|35121.28|35121.28|35121.28|35121.28|35121.28|35121.28|35121.28|35121.28|0
1626086400000|2021-07-12 10:40:00|35132.99|35132.99|35109.56|35109.56|35144.71|35144.71|35109.56|35109.56|0
1626086700000|2021-07-12 10:45:00|35123.08|35123.08|35134.83|35134.83|35134.83|35134.83|35111.36|35111.36|0
1626087000000|2021-07-12 10:50:00|35146.55|35146.55|35197.04|35197.04|35197.04|35197.04|35146.55|35146.55|0
1626087300000|2021-07-12 10:55:00|35201.74|35201.74|35222.01|35222.01|35224.36|35224.36|35200.93|35200.93|0
1626087600000|2021-07-12 11:00:00|35226.71|35226.71|35207.94|35207.94|35231.37|35231.37|35207.94|35207.94|0
1626087900000|2021-07-12 11:05:00|35219.66|35219.66|35203.79|35203.79|35219.66|35219.66|35203.79|35203.79|0
1626088200000|2021-07-12 11:10:00|35210.55|35210.55|35198.83|35198.83|35210.55|35210.55|35198.83|35198.83|0
1626088500000|2021-07-12 11:15:00|35210.55|35210.55|35228.76|35228.76|35228.76|35228.76|35210.55|35210.55|0
1626088800000|2021-07-12 11:20:00|35235.52|35235.52|35283.66|35283.66|35283.66|35283.66|35235.52|35235.52|0
1626089100000|2021-07-12 11:25:00|35290.71|35290.71|35295.42|35295.42|35295.42|35295.42|35276.61|35276.61|0
1626089400000|2021-07-12 11:30:00|35290.71|35290.71|35295.42|35295.42|35318.84|35318.84|35288.36|35288.36|0
1626089700000|2021-07-12 11:35:00|35302.17|35302.17|35304.52|35304.52|35304.52|35304.52|35302.17|35302.17|0
1626090000000|2021-07-12 11:40:00|35302.17|35302.17|35321.54|35321.54|35321.54|35321.54|35302.17|35302.17|0
1626090300000|2021-07-12 11:45:00|35308.03|35308.03|35295.42|35295.42|35319.74|35319.74|35294.52|35294.52|0
1626090600000|2021-07-12 11:50:00|35297.77|35297.77|35290.71|35290.71|35297.77|35297.77|35290.71|35290.71|0
1626090900000|2021-07-12 11:55:00|35302.43|35302.43|35318.55|35318.55|35344.33|35344.33|35290.71|35290.71|0
1626091200000|2021-07-12 12:00:00|35306.83|35306.83|35306.83|35306.83|35318.55|35318.55|35295.12|35295.12|0
1626091500000|2021-07-12 12:05:00|35304.48|35304.48|35295.37|35295.37|35304.48|35304.48|35295.37|35295.37|0
1626091800000|2021-07-12 12:10:00|35293.02|35293.02|35279.51|35279.51|35293.02|35293.02|35279.51|35279.51|0
1626092100000|2021-07-12 12:15:00|35267.8|35267.8|35293.02|35293.02|35293.02|35293.02|35267.8|35267.8|0
1626092400000|2021-07-12 12:20:00|35299.78|35299.78|35313.89|35313.89|35313.89|35313.89|35299.78|35299.78|0
1626092700000|2021-07-12 12:25:00|35325.6|35325.6|35323.25|35323.25|35337.31|35337.31|35323.25|35323.25|0
1626093000000|2021-07-12 12:30:00|35311.53|35311.53|35356.6|35356.6|35358.39|35358.39|35299.82|35299.82|0
1626093300000|2021-07-12 12:35:00|35368.31|35368.31|35333.17|35333.17|35368.31|35368.31|35333.17|35333.17|0
1626093600000|2021-07-12 12:40:00|35356.6|35356.6|35356.6|35356.6|35380.02|35380.02|35344.88|35344.88|0
1626093900000|2021-07-12 12:45:00|35368.31|35368.31|35382.38|35382.38|35385.92|35385.92|35368.31|35368.31|0
1626094200000|2021-07-12 12:50:00|35394.09|35394.09|35421.11|35421.11|35421.11|35421.11|35394.09|35394.09|0
1626094500000|2021-07-12 12:55:00|35414.36|35414.36|35426.07|35426.07|35426.07|35426.07|35412.01|35412.01|0
1626094800000|2021-07-12 13:00:00|35423.72|35423.72|35421.37|35421.37|35423.72|35423.72|35421.37|35421.37|0
1626095100000|2021-07-12 13:05:00|35428.12|35428.12|35381.27|35381.27|35428.12|35428.12|35351.98|35351.98|0
1626095400000|2021-07-12 13:10:00|35378.92|35378.92|35378.92|35378.92|35378.92|35378.92|35378.92|35378.92|0
1626095700000|2021-07-12 13:15:00|35367.2|35367.2|35367.2|35367.2|35367.2|35367.2|35355.49|35355.49|0
1626096000000|2021-07-12 13:20:00|35355.49|35355.49|35350.78|35350.78|35362.5|35362.5|35350.78|35350.78|0
1626096300000|2021-07-12 13:25:00|35339.07|35339.07|35334.41|35334.41|35339.07|35339.07|35320.3|35320.3|0
1626096600000|2021-07-12 13:30:00|35336.76|35336.76|35325.05|35325.05|35336.76|35336.76|35316.49|35316.49|0
1626096900000|2021-07-12 13:35:00|35336.76|35336.76|35301.62|35301.62|35354.33|35354.33|35301.62|35301.62|0
1626097200000|2021-07-12 13:40:00|35313.33|35313.33|35313.33|35313.33|35313.33|35313.33|35261.77|35261.77|0
1626097500000|2021-07-12 13:45:00|35325.05|35325.05|35327.4|35327.4|35327.4|35327.4|35313.33|35313.33|0
1626097800000|2021-07-12 13:50:00|35307.13|35307.13|35302.43|35302.43|35314.14|35314.14|35290.71|35290.71|0
1626098100000|2021-07-12 13:55:00|35314.14|35314.14|35325.86|35325.86|35325.86|35325.86|35302.43|35302.43|0
1626098400000|2021-07-12 14:00:00|35349.29|35349.29|35408.84|35408.84|35420.56|35420.56|35337.57|35337.57|0
1626098700000|2021-07-12 14:05:00|35420.56|35420.56|35473.06|35473.06|35477.76|35477.76|35420.56|35420.56|0
1626099000000|2021-07-12 14:10:00|35467.2|35467.2|35461.65|35461.65|35467.2|35467.2|35453.69|35453.69|0
1626099300000|2021-07-12 14:15:00|35475.16|35475.16|35421.54|35421.54|35481.01|35481.01|35421.54|35421.54|0
1626099600000|2021-07-12 14:20:00|35414.79|35414.79|35416.84|35416.84|35433.26|35433.26|35414.79|35414.79|0
1626099900000|2021-07-12 14:25:00|35419.19|35419.19|35419.19|35419.19|35419.19|35419.19|35419.19|35419.19|0
1626100200000|2021-07-12 14:30:00|35430.91|35430.91|35433.26|35433.26|35433.26|35433.26|35419.19|35419.19|0
1626100500000|2021-07-12 14:35:00|35426.5|35426.5|35417.14|35417.14|35428.85|35428.85|35414.79|35414.79|0
1626100800000|2021-07-12 14:40:00|35428.85|35428.85|35389.01|35389.01|35431.2|35431.2|35389.01|35389.01|0
1626101100000|2021-07-12 14:45:00|35382.25|35382.25|35302.86|35302.86|35393.97|35393.97|35302.86|35302.86|0
1626101400000|2021-07-12 14:50:00|35291.14|35291.14|35326.54|35326.54|35326.54|35326.54|35256.26|35256.26|0
1626101700000|2021-07-12 14:55:00|35338.26|35338.26|35366.39|35366.39|35373.4|35373.4|35338.26|35338.26|0
1626102000000|2021-07-12 15:00:00|35373.15|35373.15|35382.25|35382.25|35384.6|35384.6|35368.19|35368.19|0
1626102300000|2021-07-12 15:05:00|35379.9|35379.9|35359.08|35359.08|35379.9|35379.9|35359.08|35359.08|0
1626102600000|2021-07-12 15:10:00|35365.83|35365.83|35379.35|35379.35|35379.35|35379.35|35365.83|35365.83|0
1626102900000|2021-07-12 15:15:00|35376.99|35376.99|35359.08|35359.08|35376.99|35376.99|35351.77|35351.77|0
1626103200000|2021-07-12 15:20:00|35347.37|35347.37|35370.24|35370.24|35376.1|35376.1|35335.65|35335.65|0
1626103500000|2021-07-12 15:25:00|35364.38|35364.38|35375.75|35375.75|35375.75|35375.75|35347.62|35347.62|0
1626160500000|2021-07-13 07:15:00|35453.33|35453.33|35564.78|35564.78|35609.37|35609.37|35453.33|35453.33|0
1626160800000|2021-07-13 07:20:00|35541.35|35541.35|35592.83|35592.83|35592.83|35592.83|35529.64|35529.64|0
1626161100000|2021-07-13 07:25:00|35604.55|35604.55|35627.97|35627.97|35639.73|35639.73|35599.89|35599.89|0
1626161400000|2021-07-13 07:30:00|35639.69|35639.69|35644.39|35644.39|35667.82|35667.82|35625.62|35625.62|0
1626161700000|2021-07-13 07:35:00|35620.96|35620.96|35599.84|35599.84|35625.67|35625.67|35599.84|35599.84|0
1626162000000|2021-07-13 07:40:00|35588.13|35588.13|35665.43|35665.43|35705.31|35705.31|35588.13|35588.13|0
1626162300000|2021-07-13 07:45:00|35685.69|35685.69|35736.23|35736.23|35743.28|35743.28|35624.47|35624.47|0
1626162600000|2021-07-13 07:50:00|35738.58|35738.58|35712.8|35712.8|35755|35755|35712.8|35712.8|0
1626162900000|2021-07-13 07:55:00|35715.15|35715.15|35731.27|35731.27|35731.27|35731.27|35708.1|35708.1|0
1626163200000|2021-07-13 08:00:00|35742.98|35742.98|35763.25|35763.25|35774.96|35774.96|35735.93|35735.93|0
1626163500000|2021-07-13 08:05:00|35760.9|35760.9|35765.6|35765.6|35767.95|35767.95|35756.2|35756.2|0
1626163800000|2021-07-13 08:10:00|35763.25|35763.25|35835.93|35835.93|35835.93|35835.93|35751.54|35751.54|0
1626164100000|2021-07-13 08:15:00|35838.28|35838.28|35870.6|35870.6|35870.6|35870.6|35838.28|35838.28|0
1626164400000|2021-07-13 08:20:00|35858.89|35858.89|35741.62|35741.62|35858.89|35858.89|35736.96|35736.96|0
1626164700000|2021-07-13 08:25:00|35729.9|35729.9|35755.68|35755.68|35762.74|35762.74|35729.9|35729.9|0
1626165000000|2021-07-13 08:30:00|35743.93|35743.93|35779.11|35779.11|35781.46|35781.46|35743.93|35743.93|0
1626165300000|2021-07-13 08:35:00|35767.4|35767.4|35774.15|35774.15|35774.15|35774.15|35767.4|35767.4|0
1626165600000|2021-07-13 08:40:00|35767.1|35767.1|35785.83|35785.83|35785.83|35785.83|35722.55|35722.55|0
1626165900000|2021-07-13 08:45:00|35769.37|35769.37|35741.24|35741.24|35769.37|35769.37|35741.24|35741.24|0
1626166200000|2021-07-13 08:50:00|35738.89|35738.89|35691.99|35691.99|35738.89|35738.89|35675.57|35675.57|0
1626166500000|2021-07-13 08:55:00|35703.7|35703.7|35743.37|35743.37|35743.37|35743.37|35703.7|35703.7|0
1626166800000|2021-07-13 09:00:00|35731.66|35731.66|35712.89|35712.89|35731.66|35731.66|35701.14|35701.14|0
1626167100000|2021-07-13 09:05:00|35710.54|35710.54|35705.88|35705.88|35731.7|35731.7|35703.53|35703.53|0
1626167400000|2021-07-13 09:10:00|35717.59|35717.59|35665.99|35665.99|35717.59|35717.59|35665.99|35665.99|0
1626167700000|2021-07-13 09:15:00|35689.42|35689.42|35695.88|35695.88|35707.59|35707.59|35677.62|35677.62|0
1626168000000|2021-07-13 09:20:00|35688.82|35688.82|35659.84|35659.84|35688.82|35688.82|35630.21|35630.21|0
1626168300000|2021-07-13 09:25:00|35669.25|35669.25|35629.36|35629.36|35669.25|35669.25|35627.01|35627.01|0
1626168600000|2021-07-13 09:30:00|35631.71|35631.71|35610.89|35610.89|35643.72|35643.72|35597.34|35597.34|0
1626168900000|2021-07-13 09:35:00|35599.17|35599.17|35580.66|35580.66|35599.17|35599.17|35559.54|35559.54|0
1626169200000|2021-07-13 09:40:00|35568.95|35568.95|35558.99|35558.99|35598.92|35598.92|35558.99|35558.99|0
1626169500000|2021-07-13 09:45:00|35570.7|35570.7|35489|35489|35570.7|35570.7|35477.29|35477.29|0
1626169800000|2021-07-13 09:50:00|35495.76|35495.76|35479.26|35479.26|35495.76|35495.76|35451.17|35451.17|0
1626170100000|2021-07-13 09:55:00|35474.55|35474.55|35531.11|35531.11|35531.11|35531.11|35467.8|35467.8|0
1626170400000|2021-07-13 10:00:00|35524.06|35524.06|35524.06|35524.06|35545.18|35545.18|35521.75|35521.75|0
1626170700000|2021-07-13 10:05:00|35512.35|35512.35|35544.03|35544.03|35544.03|35544.03|35476.9|35476.9|0
1626171000000|2021-07-13 10:10:00|35550.78|35550.78|35536.38|35536.38|35550.78|35550.78|35529.92|35529.92|0
1626171300000|2021-07-13 10:15:00|35543.43|35543.43|35545.83|35545.83|35548.14|35548.14|35513.25|35513.25|0
1626171600000|2021-07-13 10:20:00|35534.11|35534.11|35548.26|35548.26|35555.27|35555.27|35534.11|35534.11|0
1626171900000|2021-07-13 10:25:00|35555.02|35555.02|35568.82|35568.82|35568.82|35568.82|35548.26|35548.26|0
1626172200000|2021-07-13 10:30:00|35571.18|35571.18|35566.43|35566.43|35571.18|35571.18|35543|35543|0
1626172500000|2021-07-13 10:35:00|35557.03|35557.03|35580.46|35580.46|35582.81|35582.81|35557.03|35557.03|0
1626172800000|2021-07-13 10:40:00|35592.17|35592.17|35585.16|35585.16|35592.17|35592.17|35580.46|35580.46|0
1626173100000|2021-07-13 10:45:00|35589.86|35589.86|35580.5|35580.5|35589.86|35589.86|35578.15|35578.15|0
1626173400000|2021-07-13 10:50:00|35568.78|35568.78|35620.34|35620.34|35620.34|35620.34|35568.78|35568.78|0
1626173700000|2021-07-13 10:55:00|35608.63|35608.63|35636.72|35636.72|35636.72|35636.72|35603.93|35603.93|0
1626174000000|2021-07-13 11:00:00|35634.37|35634.37|35708.76|35708.76|35732.23|35732.23|35634.37|35634.37|0
1626174300000|2021-07-13 11:05:00|35706.41|35706.41|35729.8|35729.8|35739.2|35739.2|35706.41|35706.41|0
1626174600000|2021-07-13 11:10:00|35732.15|35732.15|35760.28|35760.28|35771.99|35771.99|35701.71|35701.71|0
1626174900000|2021-07-13 11:15:00|35769.68|35769.68|35752.75|35752.75|35787.9|35787.9|35752.75|35752.75|0
1626175200000|2021-07-13 11:20:00|35764.47|35764.47|35743.09|35743.09|35769.17|35769.17|35733.99|35733.99|0
1626175500000|2021-07-13 11:25:00|35731.38|35731.38|35743.09|35743.09|35743.09|35743.09|35731.38|35731.38|0
1626175800000|2021-07-13 11:30:00|35729.58|35729.58|35747.75|35747.75|35747.75|35747.75|35717.83|35717.83|0
1626176100000|2021-07-13 11:35:00|35724.32|35724.32|35736.04|35736.04|35736.04|35736.04|35724.32|35724.32|0
1626176400000|2021-07-13 11:40:00|35747.75|35747.75|35752.71|35752.71|35771.18|35771.18|35747.75|35747.75|0
1626176700000|2021-07-13 11:45:00|35759.47|35759.47|35764.13|35764.13|35771.18|35771.18|35759.47|35759.47|0
1626177000000|2021-07-13 11:50:00|35752.41|35752.41|35740.44|35740.44|35752.41|35752.41|35735.74|35735.74|0
1626177300000|2021-07-13 11:55:00|35728.73|35728.73|35747.24|35747.24|35754.25|35754.25|35728.73|35728.73|0
1626177600000|2021-07-13 12:00:00|35735.53|35735.53|35745.44|35745.44|35758.95|35758.95|35723.81|35723.81|0
1626177900000|2021-07-13 12:05:00|35733.73|35733.73|35700.9|35700.9|35733.73|35733.73|35698.54|35698.54|0
1626178200000|2021-07-13 12:10:00|35724.32|35724.32|35719.37|35719.37|35736.04|35736.04|35689.18|35689.18|0
1626178500000|2021-07-13 12:15:00|35712.61|35712.61|35717.27|35717.27|35728.99|35728.99|35712.61|35712.61|0
1626178800000|2021-07-13 12:20:00|35705.56|35705.56|35694.4|35694.4|35712.31|35712.31|35689.69|35689.69|0
1626179100000|2021-07-13 12:25:00|35717.83|35717.83|35722.27|35722.27|35722.27|35722.27|35710.52|35710.52|0
1626179400000|2021-07-13 12:30:00|35710.56|35710.56|35757.71|35757.71|35851.43|35851.43|35666.31|35666.31|0
1626179700000|2021-07-13 12:35:00|35760.06|35760.06|35750.66|35750.66|35771.78|35771.78|35724.88|35724.88|0
1626180000000|2021-07-13 12:40:00|35738.94|35738.94|35764.72|35764.72|35764.72|35764.72|35727.23|35727.23|0
1626180300000|2021-07-13 12:45:00|35762.37|35762.37|35738.94|35738.94|35774.09|35774.09|35727.23|35727.23|0
1626180600000|2021-07-13 12:50:00|35734.24|35734.24|35725.14|35725.14|35757.12|35757.12|35725.14|35725.14|0
1626180900000|2021-07-13 12:55:00|35738.65|35738.65|35722.78|35722.78|35738.65|35738.65|35722.78|35722.78|0
1626181200000|2021-07-13 13:00:00|35725.14|35725.14|35739.2|35739.2|35739.2|35739.2|35722.78|35722.78|0
1626181500000|2021-07-13 13:05:00|35736.85|35736.85|35767.59|35767.59|35767.59|35767.59|35736.85|35736.85|0
1626181800000|2021-07-13 13:10:00|35755.87|35755.87|35753.52|35753.52|35765.24|35765.24|35751.17|35751.17|0
1626182100000|2021-07-13 13:15:00|35746.77|35746.77|35751.73|35751.73|35770.2|35770.2|35746.77|35746.77|0
1626182400000|2021-07-13 13:20:00|35747.02|35747.02|35753.82|35753.82|35765.54|35765.54|35747.02|35747.02|0
1626182700000|2021-07-13 13:25:00|35751.47|35751.47|35770.24|35770.24|35776.99|35776.99|35751.47|35751.47|0
1626183000000|2021-07-13 13:30:00|35776.99|35776.99|35777.25|35777.25|35858.99|35858.99|35776.99|35776.99|0
1626183300000|2021-07-13 13:35:00|35772.55|35772.55|35786.87|35786.87|35791.27|35791.27|35756.13|35756.13|0
1626183600000|2021-07-13 13:40:00|35791.57|35791.57|35788.96|35788.96|35805.64|35805.64|35782.21|35782.21|0
1626183900000|2021-07-13 13:45:00|35777.25|35777.25|35753.82|35753.82|35777.25|35777.25|35753.82|35753.82|0
1626184200000|2021-07-13 13:50:00|35749.12|35749.12|35753.52|35753.52|35779.3|35779.3|35744.42|35744.42|0
1626184500000|2021-07-13 13:55:00|35751.17|35751.17|35718.89|35718.89|35751.17|35751.17|35718.89|35718.89|0
1626184800000|2021-07-13 14:00:00|35730.61|35730.61|35713.68|35713.68|35737.11|35737.11|35713.68|35713.68|0
1626185100000|2021-07-13 14:05:00|35711.33|35711.33|35701.96|35701.96|35720.43|35720.43|35697.26|35697.26|0
1626185400000|2021-07-13 14:10:00|35699.61|35699.61|35685.25|35685.25|35699.61|35699.61|35662.37|35662.37|0
1626185700000|2021-07-13 14:15:00|35680.55|35680.55|35692.52|35692.52|35699.27|35699.27|35673.49|35673.49|0
1626186000000|2021-07-13 14:20:00|35704.23|35704.23|35748.48|35748.48|35755.79|35755.79|35704.23|35704.23|0
1626186300000|2021-07-13 14:25:00|35736.77|35736.77|35692.52|35692.52|35736.77|35736.77|35692.52|35692.52|0
1626186600000|2021-07-13 14:30:00|35697.22|35697.22|35739.67|35739.67|35760.49|35760.49|35697.22|35697.22|0
1626186900000|2021-07-13 14:35:00|35746.43|35746.43|35725.61|35725.61|35746.43|35746.43|35725.61|35725.61|0
1626187200000|2021-07-13 14:40:00|35737.32|35737.32|35744.08|35744.08|35805|35805|35737.32|35737.32|0
1626187500000|2021-07-13 14:45:00|35746.43|35746.43|35730.01|35730.01|35750.83|35750.83|35730.01|35730.01|0
1626187800000|2021-07-13 14:50:00|35718.3|35718.3|35689.91|35689.91|35725.05|35725.05|35687.56|35687.56|0
1626188100000|2021-07-13 14:55:00|35701.62|35701.62|35708.68|35708.68|35720.39|35720.39|35689.91|35689.91|0
1626188400000|2021-07-13 15:00:00|35720.39|35720.39|35727.19|35727.19|35727.49|35727.49|35708.68|35708.68|0
1626188700000|2021-07-13 15:05:00|35729.54|35729.54|35729.54|35729.54|35741.25|35741.25|35729.54|35729.54|0
1626189000000|2021-07-13 15:10:00|35722.78|35722.78|35687.9|35687.9|35722.78|35722.78|35652.75|35652.75|0
1626189300000|2021-07-13 15:15:00|35694.65|35694.65|35708.72|35708.72|35708.72|35708.72|35683.2|35683.2|0
1626189600000|2021-07-13 15:20:00|35701.96|35701.96|35687.86|35687.86|35708.72|35708.72|35687.86|35687.86|0
1626189900000|2021-07-13 15:25:00|35694.61|35694.61|35785.46|35785.46|35798.97|35798.97|35676.14|35676.14|0
1626246900000|2021-07-14 07:15:00|35460.41|35460.41|35577.04|35577.04|35577.04|35577.04|35434.67|35434.67|0
1626247200000|2021-07-14 07:20:00|35588.76|35588.76|35609.88|35609.88|35621.59|35621.59|35574.73|35574.73|0
1626247500000|2021-07-14 07:25:00|35598.16|35598.16|35567.68|35567.68|35598.16|35598.16|35563.02|35563.02|0
1626247800000|2021-07-14 07:30:00|35579.4|35579.4|35729.63|35729.63|35741.34|35741.34|35567.68|35567.68|0
1626248100000|2021-07-14 07:35:00|35706.2|35706.2|35676.06|35676.06|35706.2|35706.2|35617.01|35617.01|0
1626248400000|2021-07-14 07:40:00|35664.34|35664.34|35632.06|35632.06|35669.3|35669.3|35632.06|35632.06|0
1626248700000|2021-07-14 07:45:00|35629.71|35629.71|35629.71|35629.71|35653.14|35653.14|35594.57|35594.57|0
1626249000000|2021-07-14 07:50:00|35636.47|35636.47|35585.42|35585.42|35645.79|35645.79|35585.42|35585.42|0
1626249300000|2021-07-14 07:55:00|35597.14|35597.14|35629.93|35629.93|35632.28|35632.28|35597.14|35597.14|0
1626249600000|2021-07-14 08:00:00|35618.21|35618.21|35559.64|35559.64|35622.92|35622.92|35559.64|35559.64|0
1626249900000|2021-07-14 08:05:00|35547.93|35547.93|35531.81|35531.81|35571.36|35571.36|35529.46|35529.46|0
1626250200000|2021-07-14 08:10:00|35534.16|35534.16|35534.16|35534.16|35534.16|35534.16|35534.16|35534.16|0
1626250500000|2021-07-14 08:15:00|35522.45|35522.45|35607.05|35607.05|35607.05|35607.05|35513.34|35513.34|0
1626250800000|2021-07-14 08:20:00|35618.77|35618.77|35602.1|35602.1|35618.77|35618.77|35595.34|35595.34|0
1626251100000|2021-07-14 08:25:00|35590.38|35590.38|35605.69|35605.69|35605.69|35605.69|35567.21|35567.21|0
1626251400000|2021-07-14 08:30:00|35592.18|35592.18|35598.68|35598.68|35598.68|35598.68|35580.46|35580.46|0
1626251700000|2021-07-14 08:35:00|35603.38|35603.38|35598.68|35598.68|35610.39|35610.39|35598.68|35598.68|0
1626252000000|2021-07-14 08:40:00|35586.96|35586.96|35556.48|35556.48|35586.96|35586.96|35549.47|35549.47|0
1626252300000|2021-07-14 08:45:00|35544.77|35544.77|35484.4|35484.4|35544.77|35544.77|35484.4|35484.4|0
1626252600000|2021-07-14 08:50:00|35460.97|35460.97|35442.24|35442.24|35460.97|35460.97|35425.82|35425.82|0
1626252900000|2021-07-14 08:55:00|35444.59|35444.59|35491.45|35491.45|35491.45|35491.45|35444.59|35444.59|0
1626253200000|2021-07-14 09:00:00|35498.5|35498.5|35489.14|35489.14|35503.21|35503.21|35489.14|35489.14|0
1626253500000|2021-07-14 09:05:00|35486.79|35486.79|35554.17|35554.17|35565.88|35565.88|35482.09|35482.09|0
1626253800000|2021-07-14 09:10:00|35589.31|35589.31|35586.71|35586.71|35647.89|35647.89|35577.6|35577.6|0
1626254100000|2021-07-14 09:15:00|35574.99|35574.99|35584.1|35584.1|35584.1|35584.1|35574.99|35574.99|0
1626254400000|2021-07-14 09:20:00|35595.81|35595.81|35626|35626|35637.71|35637.71|35595.81|35595.81|0
1626254700000|2021-07-14 09:25:00|35632.75|35632.75|35632.75|35632.75|35651.22|35651.22|35626|35626|0
1626255000000|2021-07-14 09:30:00|35644.47|35644.47|35600|35600|35644.47|35644.47|35585.89|35585.89|0
1626255300000|2021-07-14 09:35:00|35602.35|35602.35|35573.28|35573.28|35604.7|35604.7|35568.58|35568.58|0
1626255600000|2021-07-14 09:40:00|35580.33|35580.33|35657.12|35657.12|35657.12|35657.12|35559.25|35559.25|0
1626255900000|2021-07-14 09:45:00|35661.82|35661.82|35659.17|35659.17|35673.53|35673.53|35659.17|35659.17|0
1626256200000|2021-07-14 09:50:00|35656.82|35656.82|35636.3|35636.3|35661.52|35661.52|35636.3|35636.3|0
1626256500000|2021-07-14 09:55:00|35624.58|35624.58|35601.15|35601.15|35624.58|35624.58|35589.44|35589.44|0
1626256800000|2021-07-14 10:00:00|35577.72|35577.72|35577.72|35577.72|35577.72|35577.72|35577.72|35577.72|0
1626257100000|2021-07-14 10:05:00|35566.01|35566.01|35577.72|35577.72|35624.58|35624.58|35566.01|35566.01|0
1626257400000|2021-07-14 10:10:00|35570.67|35570.67|35563.66|35563.66|35570.67|35570.67|35558.96|35558.96|0
1626257700000|2021-07-14 10:15:00|35551.94|35551.94|35528.51|35528.51|35563.66|35563.66|35528.51|35528.51|0
1626258000000|2021-07-14 10:20:00|35516.8|35516.8|35546.98|35546.98|35558.7|35558.7|35516.8|35516.8|0
1626258300000|2021-07-14 10:25:00|35535.27|35535.27|35568.1|35568.1|35568.1|35568.1|35535.27|35535.27|0
1626258600000|2021-07-14 10:30:00|35579.82|35579.82|35614.71|35614.71|35614.71|35614.71|35579.82|35579.82|0
1626258900000|2021-07-14 10:35:00|35626.42|35626.42|35645.19|35645.19|35645.19|35645.19|35626.42|35626.42|0
1626259200000|2021-07-14 10:40:00|35651.94|35651.94|35673.02|35673.02|35677.98|35677.98|35631.12|35631.12|0
1626259500000|2021-07-14 10:45:00|35684.74|35684.74|35715.47|35715.47|35715.47|35715.47|35677.98|35677.98|0
1626259800000|2021-07-14 10:50:00|35728.99|35728.99|35717.27|35717.27|35728.99|35728.99|35717.27|35717.27|0
1626260100000|2021-07-14 10:55:00|35705.56|35705.56|35717.27|35717.27|35717.27|35717.27|35670.41|35670.41|0
1626260400000|2021-07-14 11:00:00|35728.99|35728.99|35740.7|35740.7|35740.7|35740.7|35728.99|35728.99|0
1626260700000|2021-07-14 11:05:00|35745.4|35745.4|35733.69|35733.69|35745.4|35745.4|35721.97|35721.97|0
1626261000000|2021-07-14 11:10:00|35726.93|35726.93|35736.04|35736.04|35738.39|35738.39|35726.93|35726.93|0
1626261300000|2021-07-14 11:15:00|35724.28|35724.28|35728.99|35728.99|35728.99|35728.99|35724.28|35724.28|0
1626261600000|2021-07-14 11:20:00|35717.27|35717.27|35749.25|35749.25|35749.25|35749.25|35717.27|35717.27|0
1626261900000|2021-07-14 11:25:00|35742.5|35742.5|35742.5|35742.5|35742.5|35742.5|35742.5|35742.5|0
1626262200000|2021-07-14 11:30:00|35749.25|35749.25|35745.1|35745.1|35749.25|35749.25|35735.74|35735.74|0
1626262500000|2021-07-14 11:35:00|35738.35|35738.35|35728.99|35728.99|35740.7|35740.7|35728.99|35728.99|0
1626262800000|2021-07-14 11:40:00|35735.74|35735.74|35764.13|35764.13|35787.56|35787.56|35728.99|35728.99|0
1626263100000|2021-07-14 11:45:00|35766.48|35766.48|35782.64|35782.64|35789.4|35789.4|35766.48|35766.48|0
1626263400000|2021-07-14 11:50:00|35787.34|35787.34|35818.12|35818.12|35824.88|35824.88|35787.34|35787.34|0
1626263700000|2021-07-14 11:55:00|35822.83|35822.83|35806.41|35806.41|35829.84|35829.84|35804.06|35804.06|0
1626264000000|2021-07-14 12:00:00|35818.12|35818.12|35801.75|35801.75|35818.12|35818.12|35801.75|35801.75|0
1626264300000|2021-07-14 12:05:00|35789.99|35789.99|35766.56|35766.56|35792.34|35792.34|35766.56|35766.56|0
1626264600000|2021-07-14 12:10:00|35773.32|35773.32|35789.99|35789.99|35789.99|35789.99|35773.32|35773.32|0
1626264900000|2021-07-14 12:15:00|35801.71|35801.71|35808.76|35808.76|35813.42|35813.42|35801.71|35801.71|0
1626265200000|2021-07-14 12:20:00|35820.47|35820.47|35820.47|35820.47|35820.47|35820.47|35820.47|35820.47|0
1626265500000|2021-07-14 12:25:00|35832.19|35832.19|35815.51|35815.51|35843.35|35843.35|35815.51|35815.51|0
1626265800000|2021-07-14 12:30:00|35827.23|35827.23|35808.72|35808.72|35836.89|35836.89|35797|35797|0
1626266100000|2021-07-14 12:35:00|35795.21|35795.21|35760.02|35760.02|35795.21|35795.21|35748.31|35748.31|0
1626266400000|2021-07-14 12:40:00|35771.74|35771.74|35736.59|35736.59|35771.74|35771.74|35736.59|35736.59|0
1626266700000|2021-07-14 12:45:00|35734.24|35734.24|35750.62|35750.62|35755.32|35755.32|35727.19|35727.19|0
1626267000000|2021-07-14 12:50:00|35762.33|35762.33|35820.13|35820.13|35820.13|35820.13|35762.33|35762.33|0
1626267300000|2021-07-14 12:55:00|35817.78|35817.78|35776.14|35776.14|35829.5|35829.5|35776.14|35776.14|0
1626267600000|2021-07-14 13:00:00|35780.84|35780.84|35773.79|35773.79|35794.91|35794.91|35773.79|35773.79|0
1626267900000|2021-07-14 13:05:00|35771.44|35771.44|35771.44|35771.44|35771.44|35771.44|35771.44|35771.44|0
1626268200000|2021-07-14 13:10:00|35764.68|35764.68|35737.11|35737.11|35764.68|35764.68|35737.11|35737.11|0
1626268500000|2021-07-14 13:15:00|35748.82|35748.82|35727.74|35727.74|35751.17|35751.17|35727.74|35727.74|0
1626268800000|2021-07-14 13:20:00|35716.03|35716.03|35734.8|35734.8|35734.8|35734.8|35704.31|35704.31|0
1626269100000|2021-07-14 13:25:00|35737.15|35737.15|35774.09|35774.09|35774.09|35774.09|35730.09|35730.09|0
1626269400000|2021-07-14 13:30:00|35778.79|35778.79|35781.14|35781.14|35781.14|35781.14|35755.36|35755.36|0
1626269700000|2021-07-14 13:35:00|35778.79|35778.79|35809.27|35809.27|35881.91|35881.91|35778.79|35778.79|0
1626270000000|2021-07-14 13:40:00|35802.52|35802.52|35760.62|35760.62|35818.93|35818.93|35760.62|35760.62|0
1626270300000|2021-07-14 13:45:00|35748.9|35748.9|35674.94|35674.94|35748.9|35748.9|35674.94|35674.94|0
1626270600000|2021-07-14 13:50:00|35688.45|35688.45|35665.28|35665.28|35688.45|35688.45|35662.93|35662.93|0
1626270900000|2021-07-14 13:55:00|35662.93|35662.93|35684.01|35684.01|35698.07|35698.07|35662.93|35662.93|0
1626271200000|2021-07-14 14:00:00|35672.29|35672.29|35679.35|35679.35|35688.71|35688.71|35667.59|35667.59|0
1626271500000|2021-07-14 14:05:00|35691.06|35691.06|35754.33|35754.33|35754.33|35754.33|35679.35|35679.35|0
1626271800000|2021-07-14 14:10:00|35766.05|35766.05|35823.81|35823.81|35840.48|35840.48|35766.05|35766.05|0
1626272100000|2021-07-14 14:15:00|35821.46|35821.46|35819.11|35819.11|35823.81|35823.81|35807.39|35807.39|0
1626272400000|2021-07-14 14:20:00|35821.46|35821.46|35809.74|35809.74|35833.17|35833.17|35809.74|35809.74|0
1626272700000|2021-07-14 14:25:00|35812.1|35812.1|35840.27|35840.27|35840.27|35840.27|35812.1|35812.1|0
1626273000000|2021-07-14 14:30:00|35837.92|35837.92|35819.19|35819.19|35837.92|35837.92|35795.76|35795.76|0
1626273300000|2021-07-14 14:35:00|35816.84|35816.84|35838.3|35838.3|35838.3|35838.3|35767.93|35767.93|0
1626273600000|2021-07-14 14:40:00|35850.01|35850.01|35845.43|35845.43|35868.57|35868.57|35838.3|35838.3|0
1626273900000|2021-07-14 14:45:00|35843.08|35843.08|35838.42|35838.42|35850.14|35850.14|35826.67|35826.67|0
1626274200000|2021-07-14 14:50:00|35826.71|35826.71|35838.17|35838.17|35840.52|35840.52|35821.75|35821.75|0
1626274500000|2021-07-14 14:55:00|35849.88|35849.88|35871|35871|35873.35|35873.35|35849.88|35849.88|0
1626274800000|2021-07-14 15:00:00|35875.7|35875.7|35847.53|35847.53|35896.82|35896.82|35835.77|35835.77|0
1626275100000|2021-07-14 15:05:00|35835.81|35835.81|35842.83|35842.83|35847.53|35847.53|35835.81|35835.81|0
1626275400000|2021-07-14 15:10:00|35838.12|35838.12|35823.76|35823.76|35838.12|35838.12|35798.54|35798.54|0
1626275700000|2021-07-14 15:15:00|35835.48|35835.48|35840.18|35840.18|35863.61|35863.61|35823.76|35823.76|0
1626276000000|2021-07-14 15:20:00|35851.89|35851.89|35813.16|35813.16|35851.89|35851.89|35813.16|35813.16|0
1626276300000|2021-07-14 15:25:00|35810.8|35810.8|35847.79|35847.79|35850.14|35850.14|35808.45|35808.45|0
1626333300000|2021-07-15 07:15:00|35933.76|35933.76|35929.57|35929.57|35973.35|35973.35|35929.57|35929.57|0
1626333600000|2021-07-15 07:20:00|35917.81|35917.81|35892.03|35892.03|35934.23|35934.23|35856.89|35856.89|0
1626333900000|2021-07-15 07:25:00|35927.18|35927.18|36062.32|36062.32|36062.32|36062.32|35927.18|35927.18|0
1626334200000|2021-07-15 07:30:00|36085.75|36085.75|36163.09|36163.09|36163.09|36163.09|36048.17|36048.17|0
1626334500000|2021-07-15 07:35:00|36186.52|36186.52|36136.58|36136.58|36221.66|36221.66|36136.58|36136.58|0
1626334800000|2021-07-15 07:40:00|36127.18|36127.18|36036.97|36036.97|36127.18|36127.18|36015.93|36015.93|0
1626335100000|2021-07-15 07:45:00|36041.67|36041.67|35987.29|35987.29|36041.67|36041.67|35958.9|35958.9|0
1626335400000|2021-07-15 07:50:00|35975.57|35975.57|35921.66|35921.66|35975.57|35975.57|35855.86|35855.86|0
1626335700000|2021-07-15 07:55:00|35914.91|35914.91|35945.69|35945.69|35952.44|35952.44|35910.2|35910.2|0
1626336000000|2021-07-15 08:00:00|35922.18|35922.18|35954.24|35954.24|35954.24|35954.24|35894.6|35894.6|0
1626336300000|2021-07-15 08:05:00|35963.64|35963.64|35914.18|35914.18|35963.64|35963.64|35914.18|35914.18|0
1626336600000|2021-07-15 08:10:00|35921.23|35921.23|35949.36|35949.36|35961.08|35961.08|35886.09|35886.09|0
1626336900000|2021-07-15 08:15:00|35935.85|35935.85|35957.4|35957.4|36037.61|36037.61|35932.18|35932.18|0
1626337200000|2021-07-15 08:20:00|35959.75|35959.75|35922|35922|35966.51|35966.51|35922|35922|0
1626337500000|2021-07-15 08:25:00|35919.65|35919.65|35914.95|35914.95|35954.8|35954.8|35914.95|35914.95|0
1626337800000|2021-07-15 08:30:00|35938.38|35938.38|35924.31|35924.31|35943.08|35943.08|35924.31|35924.31|0
1626338100000|2021-07-15 08:35:00|35889.17|35889.17|35771.81|35771.81|35889.17|35889.17|35771.81|35771.81|0
1626338400000|2021-07-15 08:40:00|35758.3|35758.3|35797.63|35797.63|35797.63|35797.63|35751.54|35751.54|0
1626338700000|2021-07-15 08:45:00|35785.92|35785.92|35815.55|35815.55|35827.26|35827.26|35774.2|35774.2|0
1626339000000|2021-07-15 08:50:00|35827.26|35827.26|35799.13|35799.13|35827.26|35827.26|35771|35771|0
1626339300000|2021-07-15 08:55:00|35792.37|35792.37|35879.67|35879.67|35882.02|35882.02|35778.86|35778.86|0
1626339600000|2021-07-15 09:00:00|35877.32|35877.32|35950.95|35950.95|35951.2|35951.2|35877.32|35877.32|0
1626339900000|2021-07-15 09:05:00|35962.66|35962.66|35958|35958|35967.36|35967.36|35943.93|35943.93|0
1626340200000|2021-07-15 09:10:00|35950.95|35950.95|35911.06|35911.06|35955.65|35955.65|35911.06|35911.06|0
1626340500000|2021-07-15 09:15:00|35904.3|35904.3|35927.73|35927.73|35927.73|35927.73|35901.95|35901.95|0
1626340800000|2021-07-15 09:20:00|35916.02|35916.02|35904.64|35904.64|35916.02|35916.02|35883.52|35883.52|0
1626341100000|2021-07-15 09:25:00|35891.43|35891.43|35878.22|35878.22|35891.43|35891.43|35863.6|35863.6|0
1626341400000|2021-07-15 09:30:00|35875.86|35875.86|35832.17|35832.17|35882.62|35882.62|35832.17|35832.17|0
1626341700000|2021-07-15 09:35:00|35827.47|35827.47|35747.26|35747.26|35852.69|35852.69|35735.55|35735.55|0
1626342000000|2021-07-15 09:40:00|35712.12|35712.12|35681.89|35681.89|35723.83|35723.83|35681.89|35681.89|0
1626342300000|2021-07-15 09:45:00|35672.49|35672.49|35727.94|35727.94|35751.37|35751.37|35672.49|35672.49|0
1626342600000|2021-07-15 09:50:00|35739.65|35739.65|35742.05|35742.05|35763.08|35763.08|35716.23|35716.23|0
1626342900000|2021-07-15 09:55:00|35748.8|35748.8|35746.2|35746.2|35762.57|35762.57|35732.09|35732.09|0
1626343200000|2021-07-15 10:00:00|35752.95|35752.95|35675.87|35675.87|35752.95|35752.95|35659.45|35659.45|0
1626343500000|2021-07-15 10:05:00|35669.11|35669.11|35683.43|35683.43|35695.15|35695.15|35643.33|35643.33|0
1626343800000|2021-07-15 10:10:00|35671.72|35671.72|35638.59|35638.59|35671.72|35671.72|35626.87|35626.87|0
1626344100000|2021-07-15 10:15:00|35626.87|35626.87|35706.01|35706.01|35706.01|35706.01|35626.87|35626.87|0
1626344400000|2021-07-15 10:20:00|35701.31|35701.31|35701.61|35701.61|35708.36|35708.36|35689.59|35689.59|0
1626344700000|2021-07-15 10:25:00|35689.89|35689.89|35676.38|35676.38|35725.08|35725.08|35667.02|35667.02|0
1626345000000|2021-07-15 10:30:00|35652.95|35652.95|35657.91|35657.91|35657.91|35657.91|35608.4|35608.4|0
1626345300000|2021-07-15 10:35:00|35646.2|35646.2|35704.81|35704.81|35711.56|35711.56|35646.2|35646.2|0
1626345600000|2021-07-15 10:40:00|35693.09|35693.09|35697.76|35697.76|35704.81|35704.81|35686.04|35686.04|0
1626345900000|2021-07-15 10:45:00|35709.47|35709.47|35782.58|35782.58|35782.58|35782.58|35709.47|35709.47|0
1626346200000|2021-07-15 10:50:00|35784.93|35784.93|35773.22|35773.22|35784.93|35784.93|35773.22|35773.22|0
1626346500000|2021-07-15 10:55:00|35784.93|35784.93|35706.31|35706.31|35784.93|35784.93|35694.59|35694.59|0
1626346800000|2021-07-15 11:00:00|35718.02|35718.02|35729.74|35729.74|35739.14|35739.14|35694.59|35694.59|0
1626347100000|2021-07-15 11:05:00|35743.25|35743.25|35713.06|35713.06|35743.25|35743.25|35701.35|35701.35|0
1626347400000|2021-07-15 11:10:00|35706.31|35706.31|35755.3|35755.3|35757.91|35757.91|35706.31|35706.31|0
1626347700000|2021-07-15 11:15:00|35760|35760|35720.67|35720.67|35760|35760|35720.67|35720.67|0
1626348000000|2021-07-15 11:20:00|35723.02|35723.02|35711.31|35711.31|35723.02|35723.02|35699.59|35699.59|0
1626348300000|2021-07-15 11:25:00|35713.66|35713.66|35732.68|35732.68|35735.04|35735.04|35691.04|35691.04|0
1626348600000|2021-07-15 11:30:00|35735.04|35735.04|35735.08|35735.08|35746.79|35746.79|35721.52|35721.52|0
1626348900000|2021-07-15 11:35:00|35746.79|35746.79|35769.67|35769.67|35769.67|35769.67|35740.04|35740.04|0
1626349200000|2021-07-15 11:40:00|35757.95|35757.95|35813.62|35813.62|35830.03|35830.03|35722.81|35722.81|0
1626349500000|2021-07-15 11:45:00|35815.97|35815.97|35893.05|35893.05|35893.05|35893.05|35815.97|35815.97|0
1626349800000|2021-07-15 11:50:00|35904.77|35904.77|35848.76|35848.76|35907.12|35907.12|35848.76|35848.76|0
1626350100000|2021-07-15 11:55:00|35837.05|35837.05|35844.1|35844.1|35844.1|35844.1|35837.05|35837.05|0
1626350400000|2021-07-15 12:00:00|35839.4|35839.4|35834.44|35834.44|35839.4|35839.4|35820.93|35820.93|0
1626350700000|2021-07-15 12:05:00|35827.39|35827.39|35837.3|35837.3|35837.3|35837.3|35803.96|35803.96|0
1626351000000|2021-07-15 12:10:00|35839.65|35839.65|35863.08|35863.08|35874.8|35874.8|35839.65|35839.65|0
1626351300000|2021-07-15 12:15:00|35851.37|35851.37|35870.14|35870.14|35881.85|35881.85|35844.61|35844.61|0
1626351600000|2021-07-15 12:20:00|35893.57|35893.57|35902.93|35902.93|35902.93|35902.93|35891.21|35891.21|0
1626351900000|2021-07-15 12:25:00|35905.28|35905.28|35907.63|35907.63|35907.63|35907.63|35888.86|35888.86|0
1626352200000|2021-07-15 12:30:00|35914.39|35914.39|35914.39|35914.39|35926.1|35926.1|35902.67|35902.67|0
1626352500000|2021-07-15 12:35:00|35902.67|35902.67|35923.49|35923.49|35935.21|35935.21|35902.67|35902.67|0
1626352800000|2021-07-15 12:40:00|35935.21|35935.21|35967.19|35967.19|35967.19|35967.19|35935.21|35935.21|0
1626353100000|2021-07-15 12:45:00|35955.47|35955.47|35972.15|35972.15|35978.9|35978.9|35955.47|35955.47|0
1626353400000|2021-07-15 12:50:00|35960.43|35960.43|35878.65|35878.65|35960.43|35960.43|35871.59|35871.59|0
1626353700000|2021-07-15 12:55:00|35876.34|35876.34|35902.12|35902.12|35902.12|35902.12|35843.55|35843.55|0
1626354000000|2021-07-15 13:00:00|35890.4|35890.4|35930.25|35930.25|35930.25|35930.25|35883.65|35883.65|0
1626354300000|2021-07-15 13:05:00|35927.9|35927.9|35901.52|35901.52|35936.71|35936.71|35901.52|35901.52|0
1626354600000|2021-07-15 13:10:00|35903.87|35903.87|35911.14|35911.14|35922.34|35922.34|35899.43|35899.43|0
1626354900000|2021-07-15 13:15:00|35906.44|35906.44|35869.5|35869.5|35908.79|35908.79|35869.5|35869.5|0
1626355200000|2021-07-15 13:20:00|35846.07|35846.07|35829.4|35829.4|35846.07|35846.07|35822.64|35822.64|0
1626355500000|2021-07-15 13:25:00|35831.75|35831.75|35804.13|35804.13|35831.75|35831.75|35792.42|35792.42|0
1626355800000|2021-07-15 13:30:00|35810.89|35810.89|35834.06|35834.06|35876.25|35876.25|35810.89|35810.89|0
1626356100000|2021-07-15 13:35:00|35857.49|35857.49|35854.62|35854.62|35878.35|35878.35|35845.77|35845.77|0
1626356400000|2021-07-15 13:40:00|35852.27|35852.27|35836.41|35836.41|35852.27|35852.27|35803.62|35803.62|0
1626356700000|2021-07-15 13:45:00|35848.12|35848.12|35938.97|35938.97|35962.4|35962.4|35848.12|35848.12|0
1626357000000|2021-07-15 13:50:00|35950.69|35950.69|35967.15|35967.15|35980.66|35980.66|35929.61|35929.61|0
1626357300000|2021-07-15 13:55:00|35978.86|35978.86|35988.56|35988.56|36006.74|36006.74|35969.8|35969.8|0
1626357600000|2021-07-15 14:00:00|35990.92|35990.92|36054.23|36054.23|36075.31|36075.31|35986.21|35986.21|0
1626357900000|2021-07-15 14:05:00|36042.52|36042.52|36044.31|36044.31|36046.66|36046.66|36026.1|36026.1|0
1626358200000|2021-07-15 14:10:00|36020.88|36020.88|35963.12|35963.12|36030.25|36030.25|35963.12|35963.12|0
1626358500000|2021-07-15 14:15:00|35969.88|35969.88|35969.37|35969.37|36009.21|36009.21|35960.52|35960.52|0
1626358800000|2021-07-15 14:20:00|35962.31|35962.31|35941.49|35941.49|35962.31|35962.31|35932.38|35932.38|0
1626359100000|2021-07-15 14:25:00|35948.25|35948.25|35915.41|35915.41|35955|35955|35906.31|35906.31|0
1626359400000|2021-07-15 14:30:00|35910.71|35910.71|35920.37|35920.37|35920.37|35920.37|35896.94|35896.94|0
1626359700000|2021-07-15 14:35:00|35908.66|35908.66|36037.77|36037.77|36049.49|36049.49|35908.66|35908.66|0
1626360000000|2021-07-15 14:40:00|36033.07|36033.07|36054.15|36054.15|36068.21|36068.21|36026.02|36026.02|0
1626360300000|2021-07-15 14:45:00|36047.39|36047.39|36031.27|36031.27|36052.65|36052.65|36026.87|36026.87|0
1626360600000|2021-07-15 14:50:00|36017.76|36017.76|35996.69|35996.69|36017.76|36017.76|35984.97|35984.97|0
1626360900000|2021-07-15 14:55:00|35999.04|35999.04|35975.86|35975.86|36022.47|36022.47|35975.86|35975.86|0
1626361200000|2021-07-15 15:00:00|35987.58|35987.58|35889.72|35889.72|35987.58|35987.58|35889.72|35889.72|0
1626361500000|2021-07-15 15:05:00|35896.47|35896.47|35967.06|35967.06|35980.86|35980.86|35889.72|35889.72|0
1626361800000|2021-07-15 15:10:00|35943.63|35943.63|35904.04|35904.04|35950.68|35950.68|35904.04|35904.04|0
1626362100000|2021-07-15 15:15:00|35901.69|35901.69|35820.5|35820.5|35906.39|35906.39|35820.5|35820.5|0
1626362400000|2021-07-15 15:20:00|35815.79|35815.79|35799.12|35799.12|35832.21|35832.21|35792.37|35792.37|0
1626362700000|2021-07-15 15:25:00|35796.77|35796.77|35820.24|35820.24|35820.24|35820.24|35768.94|35768.94|0
1626419700000|2021-07-16 07:15:00|35531.53|35531.53|35220.16|35220.16|35548.2|35548.2|35208.44|35208.44|0
1626420000000|2021-07-16 07:20:00|35231.87|35231.87|35173.3|35173.3|35231.87|35231.87|35173.3|35173.3|0
1626420300000|2021-07-16 07:25:00|35161.58|35161.58|35274.11|35274.11|35274.11|35274.11|35091.3|35091.3|0
1626420600000|2021-07-16 07:30:00|35250.68|35250.68|35283.43|35283.43|35283.43|35283.43|35119.43|35119.43|0
1626420900000|2021-07-16 07:35:00|35318.57|35318.57|35232.17|35232.17|35318.57|35318.57|35197.02|35197.02|0
1626421200000|2021-07-16 07:40:00|35225.11|35225.11|35218.4|35218.4|35310.75|35310.75|35218.4|35218.4|0
1626421500000|2021-07-16 07:45:00|35238.67|35238.67|35093.69|35093.69|35238.92|35238.92|34988.26|34988.26|0
1626421800000|2021-07-16 07:50:00|35088.99|35088.99|35018.7|35018.7|35088.99|35088.99|34989.41|34989.41|0
1626422100000|2021-07-16 07:55:00|35030.41|35030.41|35004.98|35004.98|35030.41|35030.41|34878.13|34878.13|0
1626422400000|2021-07-16 08:00:00|35022.55|35022.55|35004.08|35004.08|35069.41|35069.41|34993.26|34993.26|0
1626422700000|2021-07-16 08:05:00|35027.51|35027.51|34992.37|34992.37|35027.51|35027.51|34992.37|34992.37|0
1626423000000|2021-07-16 08:10:00|34990.01|34990.01|34829.39|34829.39|34993.52|34993.52|34829.39|34829.39|0
1626423300000|2021-07-16 08:15:00|34846.96|34846.96|34879.2|34879.2|34925.2|34925.2|34829.39|34829.39|0
1626423600000|2021-07-16 08:20:00|34861.63|34861.63|34893.95|34893.95|34893.95|34893.95|34825.12|34825.12|0
1626423900000|2021-07-16 08:25:00|34888.09|34888.09|34718.28|34718.28|34893.95|34893.95|34700.66|34700.66|0
1626424200000|2021-07-16 08:30:00|34711.22|34711.22|34797.89|34797.89|34815.46|34815.46|34672.53|34672.53|0
1626424500000|2021-07-16 08:35:00|34791.13|34791.13|34775.36|34775.36|34833.93|34833.93|34769.5|34769.5|0
1626424800000|2021-07-16 08:40:00|34798.78|34798.78|34875.53|34875.53|34881.39|34881.39|34798.78|34798.78|0
1626425100000|2021-07-16 08:45:00|34852.1|34852.1|34852.1|34852.1|34857.96|34857.96|34822.81|34822.81|0
1626425400000|2021-07-16 08:50:00|34857.96|34857.96|34747.18|34747.18|34857.96|34857.96|34747.18|34747.18|0
1626425700000|2021-07-16 08:55:00|34753.04|34753.04|34893.4|34893.4|34922.68|34922.68|34753.04|34753.04|0
1626426000000|2021-07-16 09:00:00|34905.11|34905.11|34897.46|34897.46|34905.11|34905.11|34799.68|34799.68|0
1626426300000|2021-07-16 09:05:00|34874.03|34874.03|34835.64|34835.64|34896.56|34896.56|34827.17|34827.17|0
1626426900000|2021-07-16 09:15:00|34833.29|34833.29|34898.31|34898.31|34951.03|34951.03|34833.29|34833.29|0
1626427200000|2021-07-16 09:20:00|34880.74|34880.74|34880.96|34880.96|34891.26|34891.26|34798.96|34798.96|0
1626427500000|2021-07-16 09:25:00|34892.67|34892.67|34871.34|34871.34|34898.53|34898.53|34857.53|34857.53|0
1626427800000|2021-07-16 09:30:00|34873.69|34873.69|34853.51|34853.51|34876.04|34876.04|34835.04|34835.04|0
1626428100000|2021-07-16 09:35:00|34847.65|34847.65|35004.99|35004.99|35022.56|35022.56|34841.8|34841.8|0
1626428400000|2021-07-16 09:40:00|35034.27|35034.27|35153.21|35153.21|35153.21|35153.21|35034.27|35034.27|0
1626428700000|2021-07-16 09:45:00|35164.93|35164.93|35211.79|35211.79|35293.79|35293.79|35153.21|35153.21|0
1626429000000|2021-07-16 09:50:00|35200.07|35200.07|35090.79|35090.79|35200.07|35200.07|35090.79|35090.79|0
1626429300000|2021-07-16 09:55:00|35067.36|35067.36|35084.04|35084.04|35084.04|35084.04|35067.36|35067.36|0
1626429600000|2021-07-16 10:00:00|35060.61|35060.61|35050.99|35050.99|35121.27|35121.27|35050.99|35050.99|0
1626429900000|2021-07-16 10:05:00|35015.84|35015.84|34963.39|34963.39|35022.6|35022.6|34962.23|34962.23|0
1626430200000|2021-07-16 10:10:00|34951.67|34951.67|34887.5|34887.5|34951.67|34951.67|34852.36|34852.36|0
1626430500000|2021-07-16 10:15:00|34899.21|34899.21|34910.41|34910.41|34910.93|34910.93|34839.49|34839.49|0
1626430800000|2021-07-16 10:20:00|34927.99|34927.99|34923.58|34923.58|34930.34|34930.34|34901.05|34901.05|0
1626431100000|2021-07-16 10:25:00|34917.72|34917.72|34909|34909|34950|34950|34906.01|34906.01|0
1626431400000|2021-07-16 10:30:00|34903.15|34903.15|34940.09|34940.09|34940.09|34940.09|34903.15|34903.15|0
1626431700000|2021-07-16 10:35:00|34945.94|34945.94|34899.09|34899.09|34957.66|34957.66|34899.09|34899.09|0
1626432000000|2021-07-16 10:40:00|34887.37|34887.37|34912.29|34912.29|34941.58|34941.58|34887.37|34887.37|0
1626432300000|2021-07-16 10:45:00|34918.15|34918.15|34905.24|34905.24|34941.58|34941.58|34905.24|34905.24|0
1626432600000|2021-07-16 10:50:00|34922.81|34922.81|34883.52|34883.52|34922.81|34922.81|34871.81|34871.81|0
1626432900000|2021-07-16 10:55:00|34895.24|34895.24|34913.96|34913.96|34931.53|34931.53|34872.96|34872.96|0
1626433200000|2021-07-16 11:00:00|34919.82|34919.82|34883.78|34883.78|34919.82|34919.82|34883.78|34883.78|0
1626433500000|2021-07-16 11:05:00|34895.49|34895.49|34861.8|34861.8|34895.49|34895.49|34861.8|34861.8|0
1626433800000|2021-07-16 11:10:00|34855.94|34855.94|34883.22|34883.22|34889.08|34889.08|34855.94|34855.94|0
1626434100000|2021-07-16 11:15:00|34877.37|34877.37|34880.87|34880.87|34900.79|34900.79|34871.51|34871.51|0
1626434400000|2021-07-16 11:20:00|34863.3|34863.3|34830.76|34830.76|34863.3|34863.3|34819.05|34819.05|0
1626434700000|2021-07-16 11:25:00|34836.62|34836.62|34807.34|34807.34|34836.62|34836.62|34789.76|34789.76|0
1626435000000|2021-07-16 11:30:00|34795.62|34795.62|34863.6|34863.6|34881.17|34881.17|34795.62|34795.62|0
1626435300000|2021-07-16 11:35:00|34861.25|34861.25|34792.37|34792.37|34861.25|34861.25|34774.8|34774.8|0
1626435600000|2021-07-16 11:40:00|34787.67|34787.67|34766.04|34766.04|34805.24|34805.24|34734.95|34734.95|0
1626435900000|2021-07-16 11:45:00|34760.18|34760.18|34722.09|34722.09|34760.18|34760.18|34688.1|34688.1|0
1626436200000|2021-07-16 11:50:00|34727.94|34727.94|34695.15|34695.15|34727.94|34727.94|34690.45|34690.45|0
1626436500000|2021-07-16 11:55:00|34689.29|34689.29|34688.74|34688.74|34701.01|34701.01|34677.58|34677.58|0
1626436800000|2021-07-16 12:00:00|34691.09|34691.09|34647.39|34647.39|34691.09|34691.09|34609.09|34609.09|0
1626437100000|2021-07-16 12:05:00|34635.68|34635.68|34594.64|34594.64|34635.68|34635.68|34565.35|34565.35|0
1626437400000|2021-07-16 12:10:00|34612.21|34612.21|34719.73|34719.73|34719.73|34719.73|34612.21|34612.21|0
1626437700000|2021-07-16 12:15:00|34731.45|34731.45|34738.2|34738.2|34760.73|34760.73|34731.45|34731.45|0
1626438000000|2021-07-16 12:20:00|34731.45|34731.45|34800.58|34800.58|34800.58|34800.58|34731.45|34731.45|0
1626438300000|2021-07-16 12:25:00|34806.44|34806.44|34825.21|34825.21|34860.35|34860.35|34806.44|34806.44|0
1626438600000|2021-07-16 12:30:00|34836.92|34836.92|34932.99|34932.99|34932.99|34932.99|34832.52|34832.52|0
1626438900000|2021-07-16 12:35:00|34950.56|34950.56|34888.78|34888.78|34981.04|34981.04|34881.72|34881.72|0
1626439200000|2021-07-16 12:40:00|34859.49|34859.49|34798.53|34798.53|34859.49|34859.49|34785.66|34785.66|0
1626439500000|2021-07-16 12:45:00|34804.38|34804.38|34794.98|34794.98|34821.96|34821.96|34751.67|34751.67|0
1626439800000|2021-07-16 12:50:00|34806.69|34806.69|34793.82|34793.82|34812.55|34812.55|34776.25|34776.25|0
1626440100000|2021-07-16 12:55:00|34776.25|34776.25|34772.75|34772.75|34791.47|34791.47|34737.6|34737.6|0
1626440400000|2021-07-16 13:00:00|34784.46|34784.46|34754.88|34754.88|34832.22|34832.22|34749.02|34749.02|0
1626440700000|2021-07-16 13:05:00|34757.23|34757.23|34739.66|34739.66|34757.23|34757.23|34704.51|34704.51|0
1626441000000|2021-07-16 13:10:00|34733.8|34733.8|34683.69|34683.69|34739.66|34739.66|34677.84|34677.84|0
1626441300000|2021-07-16 13:15:00|34695.41|34695.41|34695.41|34695.41|34695.41|34695.41|34671.98|34671.98|0
1626441600000|2021-07-16 13:20:00|34689.55|34689.55|34765.69|34765.69|34765.69|34765.69|34677.84|34677.84|0
1626441900000|2021-07-16 13:25:00|34742.26|34742.26|34702.16|34702.16|34769.2|34769.2|34702.16|34702.16|0
1626442200000|2021-07-16 13:30:00|34684.59|34684.59|34689.59|34689.59|34725.59|34725.59|34671.98|34671.98|0
1626442500000|2021-07-16 13:35:00|34683.73|34683.73|34627.51|34627.51|34683.73|34683.73|34627.51|34627.51|0
1626442800000|2021-07-16 13:40:00|34622.81|34622.81|34598.83|34598.83|34626.32|34626.32|34591.17|34591.17|0
1626443100000|2021-07-16 13:45:00|34587.11|34587.11|34490.7|34490.7|34616.44|34616.44|34484.85|34484.85|0
1626443400000|2021-07-16 13:50:00|34496.56|34496.56|34465.82|34465.82|34509.17|34509.17|34430.68|34430.68|0
1626443700000|2021-07-16 13:55:00|34471.68|34471.68|34465.82|34465.82|34475.18|34475.18|34416.61|34416.61|0
1626444000000|2021-07-16 14:00:00|34459.96|34459.96|34485.1|34485.1|34527|34527|34459.96|34459.96|0
1626444300000|2021-07-16 14:05:00|34490.96|34490.96|34415.67|34415.67|34508.53|34508.53|34409.82|34409.82|0
1626444600000|2021-07-16 14:10:00|34439.1|34439.1|34457.83|34457.83|34457.83|34457.83|34389.89|34389.89|0
1626444900000|2021-07-16 14:15:00|34453.13|34453.13|34463.94|34463.94|34469.8|34469.8|34428.8|34428.8|0
1626445200000|2021-07-16 14:20:00|34475.66|34475.66|34427.6|34427.6|34499.08|34499.08|34415.89|34415.89|0
1626445500000|2021-07-16 14:25:00|34421.74|34421.74|34448.68|34448.68|34454.54|34454.54|34419.39|34419.39|0
1626445800000|2021-07-16 14:30:00|34442.82|34442.82|34452.23|34452.23|34487.37|34487.37|34431.11|34431.11|0
1626446100000|2021-07-16 14:35:00|34440.51|34440.51|34475.4|34475.4|34487.11|34487.11|34422.94|34422.94|0
1626446400000|2021-07-16 14:40:00|34463.68|34463.68|34519.01|34519.01|34519.01|34519.01|34443.76|34443.76|0
1626446700000|2021-07-16 14:45:00|34536.58|34536.58|34481.51|34481.51|34536.58|34536.58|34481.51|34481.51|0
1626447000000|2021-07-16 14:50:00|34475.66|34475.66|34528.37|34528.37|34540.09|34540.09|34469.8|34469.8|0
1626447300000|2021-07-16 14:55:00|34522.51|34522.51|34516.1|34516.1|34532.78|34532.78|34488.53|34488.53|0
1626447600000|2021-07-16 15:00:00|34521.96|34521.96|34457.79|34457.79|34521.96|34521.96|34448.42|34448.42|0
1626447900000|2021-07-16 15:05:00|34451.93|34451.93|34416.4|34416.4|34480.02|34480.02|34416.4|34416.4|0
1626448200000|2021-07-16 15:10:00|34410.54|34410.54|34416.83|34416.83|34438.55|34438.55|34374.12|34374.12|0
1626448500000|2021-07-16 15:15:00|34405.11|34405.11|34423.54|34423.54|34435.25|34435.25|34381.94|34381.94|0
1626448800000|2021-07-16 15:20:00|34430.29|34430.29|34570.05|34570.05|34570.05|34570.05|34405.71|34405.71|0
1626449100000|2021-07-16 15:25:00|34558.34|34558.34|34593.87|34593.87|34757.48|34757.48|34503.57|34503.57|0
1626678900000|2021-07-19 07:15:00|33989.51|33989.51|34073.82|34073.82|34097.29|34097.29|33989.51|33989.51|0
1626679200000|2021-07-19 07:20:00|34079.67|34079.67|34027|34027|34134.53|34134.53|34027|34027|0
1626679500000|2021-07-19 07:25:00|34009.43|34009.43|34016.49|34016.49|34018.84|34018.84|33974.29|33974.29|0
1626679800000|2021-07-19 07:30:00|34007.08|34007.08|33924.44|33924.44|34009.43|34009.43|33906.87|33906.87|0
1626680100000|2021-07-19 07:35:00|33942.01|33942.01|33943.16|33943.16|33956.68|33956.68|33916.23|33916.23|0
1626680400000|2021-07-19 07:40:00|33925.59|33925.59|33957.23|33957.23|33957.23|33957.23|33900.97|33900.97|0
1626680700000|2021-07-19 07:45:00|33974.8|33974.8|34029.87|34029.87|34029.87|34029.87|33968.94|33968.94|0
1626681000000|2021-07-19 07:50:00|34041.58|34041.58|34109.56|34109.56|34109.56|34109.56|34041.58|34041.58|0
1626681300000|2021-07-19 07:55:00|34097.85|34097.85|34100.2|34100.2|34127.13|34127.13|34097.85|34097.85|0
1626681600000|2021-07-19 08:00:00|34106.05|34106.05|34136.54|34136.54|34143.55|34143.55|34089.68|34089.68|0
1626681900000|2021-07-19 08:05:00|34142.39|34142.39|34124.86|34124.86|34142.43|34142.43|34107.25|34107.25|0
1626682200000|2021-07-19 08:10:00|34111.35|34111.35|34163.55|34163.55|34163.55|34163.55|34111.35|34111.35|0
1626682500000|2021-07-19 08:15:00|34183.82|34183.82|34159.49|34159.49|34188.78|34188.78|34141.92|34141.92|0
1626682800000|2021-07-19 08:20:00|34171.21|34171.21|34152.74|34152.74|34171.21|34171.21|34152.74|34152.74|0
1626683100000|2021-07-19 08:25:00|34146.88|34146.88|34073.34|34073.34|34146.88|34146.88|34073.34|34073.34|0
1626683400000|2021-07-19 08:30:00|34067.49|34067.49|34042.9|34042.9|34085.1|34085.1|34041.75|34041.75|0
1626683700000|2021-07-19 08:35:00|34035.85|34035.85|33902.76|33902.76|34035.85|34035.85|33902.76|33902.76|0
1626684000000|2021-07-19 08:40:00|33895.7|33895.7|33856.97|33856.97|33895.7|33895.7|33851.11|33851.11|0
1626684300000|2021-07-19 08:45:00|33836.7|33836.7|33822.98|33822.98|33836.7|33836.7|33790.1|33790.1|0
1626684600000|2021-07-19 08:50:00|33818.28|33818.28|33826.49|33826.49|33838.2|33838.2|33801.86|33801.86|0
1626684900000|2021-07-19 08:55:00|33832.35|33832.35|33827.64|33827.64|33832.35|33832.35|33796.01|33796.01|0
1626685200000|2021-07-19 09:00:00|33833.5|33833.5|33867.45|33867.45|33867.45|33867.45|33806.52|33806.52|0
1626685500000|2021-07-19 09:05:00|33861.59|33861.59|33909.99|33909.99|33909.99|33909.99|33861.59|33861.59|0
1626685800000|2021-07-19 09:10:00|33903.23|33903.23|33892.97|33892.97|33909.09|33909.09|33867.19|33867.19|0
1626686100000|2021-07-19 09:15:00|33898.83|33898.83|33937.77|33937.77|33944.53|33944.53|33898.83|33898.83|0
1626686400000|2021-07-19 09:20:00|33935.42|33935.42|33876.85|33876.85|33935.42|33935.42|33847.27|33847.27|0
1626686700000|2021-07-19 09:25:00|33881.55|33881.55|33925.8|33925.8|33960.95|33960.95|33881.55|33881.55|0
1626687000000|2021-07-19 09:30:00|33919.95|33919.95|33922.3|33922.3|33939.87|33939.87|33904.73|33904.73|0
1626687300000|2021-07-19 09:35:00|33935.81|33935.81|33953.68|33953.68|33959.54|33959.54|33929.05|33929.05|0
1626687600000|2021-07-19 09:40:00|33965.39|33965.39|34052.74|34052.74|34052.74|34052.74|33965.39|33965.39|0
1626687900000|2021-07-19 09:45:00|34046.88|34046.88|34019.9|34019.9|34046.88|34046.88|34002.33|34002.33|0
1626688200000|2021-07-19 09:50:00|34014.05|34014.05|34040.98|34040.98|34040.98|34040.98|34003.49|34003.49|0
1626688500000|2021-07-19 09:55:00|34035.13|34035.13|34035.13|34035.13|34044.49|34044.49|34021.06|34021.06|0
1626688800000|2021-07-19 10:00:00|34051.54|34051.54|34050.09|34050.09|34076.77|34076.77|34014.05|34014.05|0
1626689100000|2021-07-19 10:05:00|34045.39|34045.39|33985.62|33985.62|34045.39|34045.39|33968.05|33968.05|0
1626689400000|2021-07-19 10:10:00|33979.76|33979.76|33957.49|33957.49|33997.33|33997.33|33950.43|33950.43|0
1626689700000|2021-07-19 10:15:00|33951.63|33951.63|33993.79|33993.79|33999.64|33999.64|33941.07|33941.07|0
1626690000000|2021-07-19 10:20:00|34007.3|34007.3|34036.33|34036.33|34037.22|34037.22|34007.3|34007.3|0
1626690300000|2021-07-19 10:25:00|34041.03|34041.03|34070.31|34070.31|34070.31|34070.31|34041.03|34041.03|0
1626690600000|2021-07-19 10:30:00|34064.46|34064.46|34120.16|34120.16|34120.16|34120.16|34052.74|34052.74|0
1626690900000|2021-07-19 10:35:00|34108.45|34108.45|34092.03|34092.03|34114.31|34114.31|34072.11|34072.11|0
1626691200000|2021-07-19 10:40:00|34094.38|34094.38|34082.67|34082.67|34094.38|34094.38|34082.67|34082.67|0
1626691500000|2021-07-19 10:45:00|34088.53|34088.53|34082.67|34082.67|34094.38|34094.38|34070.96|34070.96|0
1626691800000|2021-07-19 10:50:00|34088.53|34088.53|34100.24|34100.24|34100.24|34100.24|34082.67|34082.67|0
1626692100000|2021-07-19 10:55:00|34107|34107|34114.01|34114.01|34124.57|34124.57|34107|34107|0
1626692400000|2021-07-19 11:00:00|34108.15|34108.15|34064.16|34064.16|34120.42|34120.42|34064.16|34064.16|0
1626692700000|2021-07-19 11:05:00|34058.3|34058.3|34045.69|34045.69|34064.16|34064.16|34045.69|34045.69|0
1626693000000|2021-07-19 11:10:00|34039.83|34039.83|34052.44|34052.44|34070.02|34070.02|34039.83|34039.83|0
1626693300000|2021-07-19 11:15:00|34046.59|34046.59|34023.16|34023.16|34070.02|34070.02|34023.16|34023.16|0
1626693600000|2021-07-19 11:20:00|34017.3|34017.3|34023.16|34023.16|34040.73|34040.73|34011.44|34011.44|0
1626693900000|2021-07-19 11:25:00|34020.81|34020.81|33942.31|33942.31|34020.81|34020.81|33942.31|33942.31|0
1626694200000|2021-07-19 11:30:00|33930.6|33930.6|33883.35|33883.35|33938.81|33938.81|33883.35|33883.35|0
1626694500000|2021-07-19 11:35:00|33896.87|33896.87|33866.34|33866.34|33914.44|33914.44|33865.19|33865.19|0
1626694800000|2021-07-19 11:40:00|33860.48|33860.48|33799.22|33799.22|33860.48|33860.48|33799.22|33799.22|0
1626695100000|2021-07-19 11:45:00|33793.36|33793.36|33844.28|33844.28|33844.28|33844.28|33766.94|33766.94|0
1626695400000|2021-07-19 11:50:00|33832.56|33832.56|33854.84|33854.84|33854.84|33854.84|33814.99|33814.99|0
1626695700000|2021-07-19 11:55:00|33878.27|33878.27|33912.55|33912.55|33912.55|33912.55|33857.49|33857.49|0
1626696000000|2021-07-19 12:00:00|33906.7|33906.7|33875.32|33875.32|33921.66|33921.66|33851.89|33851.89|0
1626696300000|2021-07-19 12:05:00|33881.17|33881.17|33858.3|33858.3|33901.1|33901.1|33858.3|33858.3|0
1626696600000|2021-07-19 12:10:00|33855.95|33855.95|33864.76|33864.76|33885.58|33885.58|33853.6|33853.6|0
1626696900000|2021-07-19 12:15:00|33860.05|33860.05|33802.64|33802.64|33860.05|33860.05|33796.78|33796.78|0
1626697200000|2021-07-19 12:20:00|33808.49|33808.49|33789.73|33789.73|33814.35|33814.35|33772.15|33772.15|0
1626697500000|2021-07-19 12:25:00|33795.58|33795.58|33840.47|33840.47|33840.47|33840.47|33795.58|33795.58|0
1626697800000|2021-07-19 12:30:00|33834.62|33834.62|33849.84|33849.84|33855.7|33855.7|33813.8|33813.8|0
1626698100000|2021-07-19 12:35:00|33854.54|33854.54|33879.21|33879.21|33887.37|33887.37|33854.54|33854.54|0
1626698400000|2021-07-19 12:40:00|33881.56|33881.56|33942.52|33942.52|33942.52|33942.52|33875.7|33875.7|0
1626698700000|2021-07-19 12:45:00|33936.67|33936.67|33999.9|33999.9|33999.9|33999.9|33910.24|33910.24|0
1626699000000|2021-07-19 12:50:00|34006.95|34006.95|34055.9|34055.9|34061.76|34061.76|34006.95|34006.95|0
1626699300000|2021-07-19 12:55:00|34050.05|34050.05|34050.05|34050.05|34050.05|34050.05|34050.05|34050.05|0
1626699600000|2021-07-19 13:00:00|34045.35|34045.35|34013.71|34013.71|34045.35|34045.35|33978.56|33978.56|0
1626699900000|2021-07-19 13:05:00|34007.85|34007.85|34055.61|34055.61|34055.61|34055.61|33990.28|33990.28|0
1626700200000|2021-07-19 13:10:00|34049.75|34049.75|34003.45|34003.45|34049.75|34049.75|34003.45|34003.45|0
1626700500000|2021-07-19 13:15:00|33997.59|33997.59|34032.73|34032.73|34032.73|34032.73|33991.73|33991.73|0
1626700800000|2021-07-19 13:20:00|34038.59|34038.59|34069.37|34069.37|34075.23|34075.23|34036.54|34036.54|0
1626701100000|2021-07-19 13:25:00|34063.51|34063.51|34098.4|34098.4|34115.71|34115.71|34057.66|34057.66|0
1626701400000|2021-07-19 13:30:00|34086.69|34086.69|34052.7|34052.7|34108.4|34108.4|34023.41|34023.41|0
1626701700000|2021-07-19 13:35:00|34040.98|34040.98|34001.18|34001.18|34059.75|34059.75|33987.11|33987.11|0
1626702000000|2021-07-19 13:40:00|33995.32|33995.32|34060.69|34060.69|34066.55|34066.55|33954.58|33954.58|0
1626702300000|2021-07-19 13:45:00|34063.04|34063.04|34013.53|34013.53|34063.04|34063.04|33992.71|33992.71|0
1626702600000|2021-07-19 13:50:00|34007.68|34007.68|33936.19|33936.19|34019.39|34019.39|33930.34|33930.34|0
1626702900000|2021-07-19 13:55:00|33942.95|33942.95|33906.87|33906.87|33942.95|33942.95|33906.87|33906.87|0
1626703200000|2021-07-19 14:00:00|33899.81|33899.81|33886.34|33886.34|33901.01|33901.01|33847.65|33847.65|0
1626703500000|2021-07-19 14:05:00|33880.49|33880.49|33933.2|33933.2|33956.63|33956.63|33874.63|33874.63|0
1626703800000|2021-07-19 14:10:00|33927.34|33927.34|33857.66|33857.66|33927.34|33927.34|33838.29|33838.29|0
1626704100000|2021-07-19 14:15:00|33851.8|33851.8|33950.86|33950.86|33950.86|33950.86|33851.8|33851.8|0
1626704400000|2021-07-19 14:20:00|33956.72|33956.72|34045.56|34045.56|34045.56|34045.56|33948.51|33948.51|0
1626704700000|2021-07-19 14:25:00|34033.84|34033.84|34058.98|34058.98|34064.84|34064.84|33971.08|33971.08|0
1626705000000|2021-07-19 14:30:00|34053.12|34053.12|34022.38|34022.38|34053.12|34053.12|33969.93|33969.93|0
1626705300000|2021-07-19 14:35:00|34016.53|34016.53|34018.32|34018.32|34018.32|34018.32|33960.01|33960.01|0
1626705600000|2021-07-19 14:40:00|34024.18|34024.18|34136.75|34136.75|34136.75|34136.75|34018.32|34018.32|0
1626705900000|2021-07-19 14:45:00|34146.16|34146.16|34128.58|34128.58|34156.72|34156.72|34125.08|34125.08|0
1626706200000|2021-07-19 14:50:00|34116.87|34116.87|34072.58|34072.58|34123.88|34123.88|34059.07|34059.07|0
1626706500000|2021-07-19 14:55:00|34063.17|34063.17|34054.37|34054.37|34070.23|34070.23|34030.64|34030.64|0
1626706800000|2021-07-19 15:00:00|34048.51|34048.51|34070.78|34070.78|34077.54|34077.54|34005.71|34005.71|0
1626707100000|2021-07-19 15:05:00|34068.43|34068.43|34113.88|34113.88|34113.88|34113.88|34062.57|34062.57|0
1626707400000|2021-07-19 15:10:00|34108.02|34108.02|34133.71|34133.71|34160.74|34160.74|34108.02|34108.02|0
1626707700000|2021-07-19 15:15:00|34145.43|34145.43|34124.31|34124.31|34147.78|34147.78|34109.34|34109.34|0
1626708000000|2021-07-19 15:20:00|34130.17|34130.17|34075.36|34075.36|34130.17|34130.17|34070.65|34070.65|0
1626708300000|2021-07-19 15:25:00|34073|34073|34071.85|34071.85|34112.3|34112.3|34057.78|34057.78|0
1626765300000|2021-07-20 07:15:00|34343.04|34343.04|34378.52|34378.52|34392.59|34392.59|34343.04|34343.04|0
1626765600000|2021-07-20 07:20:00|34401.95|34401.95|34393.79|34393.79|34473.48|34473.48|34393.79|34393.79|0
1626765900000|2021-07-20 07:25:00|34387.93|34387.93|34482.88|34482.88|34500.45|34500.45|34387.93|34387.93|0
1626766200000|2021-07-20 07:30:00|34506.31|34506.31|34458.3|34458.3|34529.82|34529.82|34452.44|34452.44|0
1626766500000|2021-07-20 07:35:00|34464.16|34464.16|34429.05|34429.05|34471.21|34471.21|34414.95|34414.95|0
1626766800000|2021-07-20 07:40:00|34436.11|34436.11|34447.82|34447.82|34465.39|34465.39|34424.39|34424.39|0
1626767100000|2021-07-20 07:45:00|34459.54|34459.54|34417.34|34417.34|34459.54|34459.54|34393.91|34393.91|0
1626767400000|2021-07-20 07:50:00|34423.2|34423.2|34412.68|34412.68|34465.39|34465.39|34412.68|34412.68|0
1626767700000|2021-07-20 07:55:00|34424.39|34424.39|34405.62|34405.62|34458.34|34458.34|34405.62|34405.62|0
1626768000000|2021-07-20 08:00:00|34411.48|34411.48|34391.56|34391.56|34423.2|34423.2|34391.56|34391.56|0
1626768300000|2021-07-20 08:05:00|34403.27|34403.27|34379.84|34379.84|34405.62|34405.62|34379.84|34379.84|0
1626768600000|2021-07-20 08:10:00|34368.13|34368.13|34468.51|34468.51|34468.51|34468.51|34349.57|34349.57|0
1626768900000|2021-07-20 08:15:00|34455|34455|34582.15|34582.15|34582.15|34582.15|34455|34455|0
1626769200000|2021-07-20 08:20:00|34558.72|34558.72|34529.43|34529.43|34570.43|34570.43|34529.43|34529.43|0
1626769500000|2021-07-20 08:25:00|34535.29|34535.29|34550.47|34550.47|34550.47|34550.47|34509.47|34509.47|0
1626769800000|2021-07-20 08:30:00|34544.61|34544.61|34497.75|34497.75|34544.61|34544.61|34497.75|34497.75|0
1626770100000|2021-07-20 08:35:00|34480.18|34480.18|34479.03|34479.03|34496.6|34496.6|34479.03|34479.03|0
1626770400000|2021-07-20 08:40:00|34488.43|34488.43|34453.25|34453.25|34488.43|34488.43|34453.25|34453.25|0
1626770700000|2021-07-20 08:45:00|34447.39|34447.39|34394.68|34394.68|34453.25|34453.25|34394.68|34394.68|0
1626771000000|2021-07-20 08:50:00|34400.53|34400.53|34393.52|34393.52|34411.09|34411.09|34393.52|34393.52|0
1626771300000|2021-07-20 08:55:00|34375.95|34375.95|34375.05|34375.05|34386.77|34386.77|34356.58|34356.58|0
1626771600000|2021-07-20 09:00:00|34392.62|34392.62|34451.19|34451.19|34462.91|34462.91|34386.77|34386.77|0
1626771900000|2021-07-20 09:05:00|34457.05|34457.05|34487.24|34487.24|34498.95|34498.95|34445.34|34445.34|0
1626772200000|2021-07-20 09:10:00|34493.09|34493.09|34511.52|34511.52|34511.52|34511.52|34481.38|34481.38|0
1626772500000|2021-07-20 09:15:00|34505.66|34505.66|34512.68|34512.68|34524.39|34524.39|34483.39|34483.39|0
1626772800000|2021-07-20 09:20:00|34506.82|34506.82|34465.78|34465.78|34507.97|34507.97|34465.78|34465.78|0
1626773100000|2021-07-20 09:25:00|34448.21|34448.21|34485.7|34485.7|34491.56|34491.56|34442.35|34442.35|0
1626773400000|2021-07-20 09:30:00|34479.84|34479.84|34468.13|34468.13|34479.84|34479.84|34456.41|34456.41|0
1626773700000|2021-07-20 09:35:00|34462.27|34462.27|34427.13|34427.13|34462.27|34462.27|34415.41|34415.41|0
1626774000000|2021-07-20 09:40:00|34438.84|34438.84|34440.04|34440.04|34440.04|34440.04|34417.77|34417.77|0
1626774300000|2021-07-20 09:45:00|34445.9|34445.9|34377.92|34377.92|34445.9|34445.9|34377.92|34377.92|0
1626774600000|2021-07-20 09:50:00|34360.35|34360.35|34325.72|34325.72|34388.99|34388.99|34314|34314|0
1626774900000|2021-07-20 09:55:00|34331.57|34331.57|34335.38|34335.38|34342.39|34342.39|34299.04|34299.04|0
1626775200000|2021-07-20 10:00:00|34323.66|34323.66|34317.81|34317.81|34329.52|34329.52|34300.24|34300.24|0
1626775500000|2021-07-20 10:05:00|34311.95|34311.95|34340.08|34340.08|34345.94|34345.94|34311.95|34311.95|0
1626775800000|2021-07-20 10:10:00|34357.65|34357.65|34396.69|34396.69|34396.69|34396.69|34357.65|34357.65|0
1626776100000|2021-07-20 10:15:00|34401.39|34401.39|34403.74|34403.74|34403.74|34403.74|34401.39|34401.39|0
1626776400000|2021-07-20 10:20:00|34433.03|34433.03|34421.31|34421.31|34438.88|34438.88|34415.46|34415.46|0
1626776700000|2021-07-20 10:25:00|34426.01|34426.01|34400.49|34400.49|34426.01|34426.01|34377.06|34377.06|0
1626777000000|2021-07-20 10:30:00|34418.06|34418.06|34419.52|34419.52|34435.63|34435.63|34401.94|34401.94|0
1626777300000|2021-07-20 10:35:00|34425.37|34425.37|34425.37|34425.37|34431.23|34431.23|34413.66|34413.66|0
1626777600000|2021-07-20 10:40:00|34431.23|34431.23|34393.18|34393.18|34431.23|34431.23|34393.18|34393.18|0
1626777900000|2021-07-20 10:45:00|34395.53|34395.53|34358.94|34358.94|34402.29|34402.29|34358.94|34358.94|0
1626778200000|2021-07-20 10:50:00|34341.36|34341.36|34342.52|34342.52|34358.94|34358.94|34324.95|34324.95|0
1626778500000|2021-07-20 10:55:00|34336.66|34336.66|34327.3|34327.3|34356.59|34356.59|34327.3|34327.3|0
1626778800000|2021-07-20 11:00:00|34313.19|34313.19|34279.8|34279.8|34330.76|34330.76|34276.25|34276.25|0
1626779100000|2021-07-20 11:05:00|34262.23|34262.23|34266.93|34266.93|34291.56|34291.56|34256.37|34256.37|0
1626779400000|2021-07-20 11:10:00|34262.23|34262.23|34203.01|34203.01|34262.23|34262.23|34179.59|34179.59|0
1626779700000|2021-07-20 11:15:00|34217.08|34217.08|34171.38|34171.38|34237|34237|34171.38|34171.38|0
1626780000000|2021-07-20 11:20:00|34178.43|34178.43|34193.39|34193.39|34215.92|34215.92|34172.57|34172.57|0
1626780300000|2021-07-20 11:25:00|34195.75|34195.75|34230.38|34230.38|34230.38|34230.38|34166.46|34166.46|0
1626780600000|2021-07-20 11:30:00|34228.02|34228.02|34269.07|34269.07|34280.78|34280.78|34228.02|34228.02|0
1626780900000|2021-07-20 11:35:00|34280.78|34280.78|34315.92|34315.92|34315.92|34315.92|34257.35|34257.35|0
1626781200000|2021-07-20 11:40:00|34327.64|34327.64|34380.35|34380.35|34380.35|34380.35|34315.03|34315.03|0
1626781500000|2021-07-20 11:45:00|34386.21|34386.21|34324.94|34324.94|34404.98|34404.98|34313.23|34313.23|0
1626781800000|2021-07-20 11:50:00|34313.23|34313.23|34321.44|34321.44|34339.01|34339.01|34313.23|34313.23|0
1626782100000|2021-07-20 11:55:00|34319.09|34319.09|34365.94|34365.94|34371.8|34371.8|34319.09|34319.09|0
1626782400000|2021-07-20 12:00:00|34370.65|34370.65|34379.46|34379.46|34413.19|34413.19|34370.65|34370.65|0
1626782700000|2021-07-20 12:05:00|34386.51|34386.51|34374.5|34374.5|34388.86|34388.86|34344.31|34344.31|0
1626783000000|2021-07-20 12:10:00|34379.2|34379.2|34373.34|34373.34|34393.26|34393.26|34373.34|34373.34|0
1626783300000|2021-07-20 12:15:00|34361.63|34361.63|34361.63|34361.63|34361.63|34361.63|34361.63|34361.63|0
1626783600000|2021-07-20 12:20:00|34373.34|34373.34|34398.01|34398.01|34398.01|34398.01|34373.34|34373.34|0
1626783900000|2021-07-20 12:25:00|34393.31|34393.31|34390.66|34390.66|34399.16|34399.16|34381.59|34381.59|0
1626784200000|2021-07-20 12:30:00|34383.9|34383.9|34368.68|34368.68|34390.66|34390.66|34360.47|34360.47|0
1626784500000|2021-07-20 12:35:00|34356.97|34356.97|34371.93|34371.93|34376.89|34376.89|34334.69|34334.69|0
1626784800000|2021-07-20 12:40:00|34377.79|34377.79|34381.29|34381.29|34407.07|34407.07|34377.79|34377.79|0
1626785100000|2021-07-20 12:45:00|34375.44|34375.44|34371.93|34371.93|34383.64|34383.64|34371.93|34371.93|0
1626785400000|2021-07-20 12:50:00|34365.17|34365.17|34381.55|34381.55|34395.62|34395.62|34356.97|34356.97|0
1626785700000|2021-07-20 12:55:00|34375.69|34375.69|34362.53|34362.53|34375.69|34375.69|34340.55|34340.55|0
1626786000000|2021-07-20 13:00:00|34350.81|34350.81|34367.23|34367.23|34367.23|34367.23|34336.75|34336.75|0
1626786300000|2021-07-20 13:05:00|34373.09|34373.09|34367.23|34367.23|34387.15|34387.15|34367.23|34367.23|0
1626786600000|2021-07-20 13:10:00|34353.72|34353.72|34330.59|34330.59|34353.72|34353.72|34311.82|34311.82|0
1626786900000|2021-07-20 13:15:00|34336.44|34336.44|34231.27|34231.27|34342.3|34342.3|34231.27|34231.27|0
1626787200000|2021-07-20 13:20:00|34225.41|34225.41|34180.52|34180.52|34228.02|34228.02|34174.66|34174.66|0
1626787500000|2021-07-20 13:25:00|34186.38|34186.38|34171.41|34171.41|34193.69|34193.69|34162.95|34162.95|0
1626787800000|2021-07-20 13:30:00|34165.56|34165.56|34111.6|34111.6|34165.56|34165.56|34110.45|34110.45|0
1626788100000|2021-07-20 13:35:00|34123.36|34123.36|34129.18|34129.18|34152.65|34152.65|34083.51|34083.51|0
1626788400000|2021-07-20 13:40:00|34123.32|34123.32|34176.08|34176.08|34181.93|34181.93|34111.6|34111.6|0
1626788700000|2021-07-20 13:45:00|34164.36|34164.36|34249.61|34249.61|34255.51|34255.51|34152.65|34152.65|0
1626789000000|2021-07-20 13:50:00|34255.47|34255.47|34217.08|34217.08|34267.18|34267.18|34211.47|34211.47|0
1626789300000|2021-07-20 13:55:00|34205.36|34205.36|34266.63|34266.63|34266.63|34266.63|34188.05|34188.05|0
1626789600000|2021-07-20 14:00:00|34272.49|34272.49|34244.06|34244.06|34280.69|34280.69|34222.08|34222.08|0
1626789900000|2021-07-20 14:05:00|34232.34|34232.34|34193.14|34193.14|34232.34|34232.34|34168.17|34168.17|0
1626790200000|2021-07-20 14:10:00|34187.28|34187.28|34199.55|34199.55|34214.51|34214.51|34177.92|34177.92|0
1626790500000|2021-07-20 14:15:00|34204.25|34204.25|34221.27|34221.27|34229.48|34229.48|34191.08|34191.08|0
1626790800000|2021-07-20 14:20:00|34209.55|34209.55|34240.04|34240.04|34277.53|34277.53|34209.55|34209.55|0
1626791100000|2021-07-20 14:25:00|34237.69|34237.69|34173.51|34173.51|34237.69|34237.69|34141.88|34141.88|0
1626791400000|2021-07-20 14:30:00|34185.23|34185.23|34145.38|34145.38|34185.23|34185.23|34135.12|34135.12|0
1626791700000|2021-07-20 14:35:00|34151.24|34151.24|34136.28|34136.28|34162.06|34162.06|34116.35|34116.35|0
1626792000000|2021-07-20 14:40:00|34142.13|34142.13|34239.14|34239.14|34239.14|34239.14|34142.13|34142.13|0
1626792300000|2021-07-20 14:45:00|34245|34245|34297.45|34297.45|34297.45|34297.45|34239.14|34239.14|0
1626792600000|2021-07-20 14:50:00|34310.97|34310.97|34374.58|34374.58|34389.8|34389.8|34310.97|34310.97|0
1626792900000|2021-07-20 14:55:00|34372.23|34372.23|34373.69|34373.69|34401.52|34401.52|34358.72|34358.72|0
1626793200000|2021-07-20 15:00:00|34379.54|34379.54|34361.37|34361.37|34379.54|34379.54|34334.39|34334.39|0
1626793500000|2021-07-20 15:05:00|34367.23|34367.23|34378.04|34378.04|34393.91|34393.91|34367.23|34367.23|0
1626793800000|2021-07-20 15:10:00|34371.29|34371.29|34361.93|34361.93|34390.31|34390.31|34352.82|34352.82|0
1626794100000|2021-07-20 15:15:00|34356.07|34356.07|34339.39|34339.39|34356.07|34356.07|34326.78|34326.78|0
1626794400000|2021-07-20 15:20:00|34341.75|34341.75|34313.91|34313.91|34349.06|34349.06|34312.76|34312.76|0
1626794700000|2021-07-20 15:25:00|34319.77|34319.77|34309.6|34309.6|34349.7|34349.7|34289.03|34289.03|0
1626851700000|2021-07-21 07:15:00|34559.57|34559.57|34558.42|34558.42|34583|34583|34505.7|34505.7|0
1626852000000|2021-07-21 07:20:00|34552.56|34552.56|34615.84|34615.84|34645.12|34645.12|34552.52|34552.52|0
1626852300000|2021-07-21 07:25:00|34604.12|34604.12|34612.29|34612.29|34656.84|34656.84|34583|34583|0
1626852600000|2021-07-21 07:30:00|34673.09|34673.09|34706.18|34706.18|34706.18|34706.18|34638.41|34638.41|0
1626852900000|2021-07-21 07:35:00|34712.03|34712.03|34838.46|34838.46|34838.46|34838.46|34712.03|34712.03|0
1626853200000|2021-07-21 07:40:00|34832.6|34832.6|34940.12|34940.12|34951.84|34951.84|34830.25|34830.25|0
1626853500000|2021-07-21 07:45:00|34946.88|34946.88|35017.17|35017.17|35017.17|35017.17|34946.88|34946.88|0
1626853800000|2021-07-21 07:50:00|35028.88|35028.88|35100.36|35100.36|35112.08|35112.08|35028.88|35028.88|0
1626854100000|2021-07-21 07:55:00|35112.08|35112.08|35149.02|35149.02|35149.02|35149.02|35100.36|35100.36|0
1626854400000|2021-07-21 08:00:00|35160.73|35160.73|35155.77|35155.77|35202.63|35202.63|35155.77|35155.77|0
1626854700000|2021-07-21 08:05:00|35132.34|35132.34|35127.68|35127.68|35132.34|35132.34|35104.21|35104.21|0
1626855000000|2021-07-21 08:10:00|35139.4|35139.4|35229.95|35229.95|35229.95|35229.95|35139.4|35139.4|0
1626855300000|2021-07-21 08:15:00|35218.24|35218.24|35243.46|35243.46|35243.46|35243.46|35218.24|35218.24|0
1626855600000|2021-07-21 08:20:00|35220.03|35220.03|35283.01|35283.01|35283.01|35283.01|35220.03|35220.03|0
1626855900000|2021-07-21 08:25:00|35289.76|35289.76|35236.66|35236.66|35327.26|35327.26|35236.66|35236.66|0
1626856200000|2021-07-21 08:30:00|35260.09|35260.09|35332.73|35332.73|35332.73|35332.73|35260.09|35260.09|0
1626856500000|2021-07-21 08:35:00|35321.02|35321.02|35302.25|35302.25|35321.02|35321.02|35271.81|35271.81|0
1626856800000|2021-07-21 08:40:00|35290.53|35290.53|35262.15|35262.15|35315.76|35315.76|35250.43|35250.43|0
1626857100000|2021-07-21 08:45:00|35273.86|35273.86|35250.43|35250.43|35273.86|35273.86|35203.57|35203.57|0
1626857400000|2021-07-21 08:50:00|35262.15|35262.15|35213.49|35213.49|35278.56|35278.56|35213.49|35213.49|0
1626857700000|2021-07-21 08:55:00|35220.25|35220.25|35149.96|35149.96|35220.25|35220.25|35149.96|35149.96|0
1626858000000|2021-07-21 09:00:00|35161.68|35161.68|35135.9|35135.9|35161.68|35161.68|35124.18|35124.18|0
1626858300000|2021-07-21 09:05:00|35112.47|35112.47|35080.83|35080.83|35124.18|35124.18|35074.97|35074.97|0
1626858600000|2021-07-21 09:10:00|35092.54|35092.54|35121.83|35121.83|35121.83|35121.83|35092.54|35092.54|0
1626858900000|2021-07-21 09:15:00|35145.26|35145.26|35133.54|35133.54|35168.69|35168.69|35133.54|35133.54|0
1626859200000|2021-07-21 09:20:00|35121.83|35121.83|35152.31|35152.31|35152.31|35152.31|35121.83|35121.83|0
1626859500000|2021-07-21 09:25:00|35164.03|35164.03|35210.93|35210.93|35210.93|35210.93|35164.03|35164.03|0
1626859800000|2021-07-21 09:30:00|35222.64|35222.64|35212.17|35212.17|35222.64|35222.64|35180.19|35180.19|0
1626860100000|2021-07-21 09:35:00|35223.88|35223.88|35247.31|35247.31|35259.03|35259.03|35223.88|35223.88|0
1626860400000|2021-07-21 09:40:00|35270.74|35270.74|35294.17|35294.17|35305.88|35305.88|35259.03|35259.03|0
1626860700000|2021-07-21 09:45:00|35296.52|35296.52|35308.23|35308.23|35308.23|35308.23|35273.09|35273.09|0
1626861000000|2021-07-21 09:50:00|35296.52|35296.52|35237.65|35237.65|35296.52|35296.52|35237.65|35237.65|0
1626861300000|2021-07-21 09:55:00|35235.3|35235.3|35307.94|35307.94|35307.94|35307.94|35197.55|35197.55|0
1626861600000|2021-07-21 10:00:00|35284.51|35284.51|35265.78|35265.78|35289.21|35289.21|35258.73|35258.73|0
1626861900000|2021-07-21 10:05:00|35259.03|35259.03|35277.5|35277.5|35277.5|35277.5|35235.6|35235.6|0
1626862200000|2021-07-21 10:10:00|35289.21|35289.21|35291.56|35291.56|35303.28|35303.28|35289.21|35289.21|0
1626862500000|2021-07-21 10:15:00|35279.85|35279.85|35279.85|35279.85|35303.28|35303.28|35268.13|35268.13|0
1626862800000|2021-07-21 10:20:00|35282.2|35282.2|35363.94|35363.94|35363.94|35363.94|35282.2|35282.2|0
1626863100000|2021-07-21 10:25:00|35352.23|35352.23|35363.94|35363.94|35375.66|35375.66|35340.51|35340.51|0
1626863400000|2021-07-21 10:30:00|35377.45|35377.45|35358.98|35358.98|35377.45|35377.45|35358.98|35358.98|0
1626863700000|2021-07-21 10:35:00|35363.69|35363.69|35319.18|35319.18|35363.69|35363.69|35316.83|35316.83|0
1626864000000|2021-07-21 10:40:00|35321.53|35321.53|35251.24|35251.24|35321.53|35321.53|35251.24|35251.24|0
1626864300000|2021-07-21 10:45:00|35264.76|35264.76|35276.47|35276.47|35276.47|35276.47|35217.9|35217.9|0
1626864600000|2021-07-21 10:50:00|35285.87|35285.87|35281.17|35281.17|35285.87|35285.87|35250.73|35250.73|0
1626864900000|2021-07-21 10:55:00|35269.46|35269.46|35252.1|35252.1|35269.46|35269.46|35230.72|35230.72|0
1626865200000|2021-07-21 11:00:00|35240.38|35240.38|35242.18|35242.18|35253.89|35253.89|35195.32|35195.32|0
1626865500000|2021-07-21 11:05:00|35253.89|35253.89|35246.88|35246.88|35258.6|35258.6|35246.88|35246.88|0
1626865800000|2021-07-21 11:10:00|35242.18|35242.18|35199.29|35199.29|35242.18|35242.18|35165.95|35165.95|0
1626866100000|2021-07-21 11:15:00|35187.58|35187.58|35211.01|35211.01|35211.01|35211.01|35185.23|35185.23|0
1626866400000|2021-07-21 11:20:00|35213.36|35213.36|35192.84|35192.84|35225.37|35225.37|35192.84|35192.84|0
1626866700000|2021-07-21 11:25:00|35181.12|35181.12|35178.77|35178.77|35181.12|35181.12|35176.42|35176.42|0
1626867000000|2021-07-21 11:30:00|35190.49|35190.49|35167.06|35167.06|35190.49|35190.49|35167.06|35167.06|0
1626867300000|2021-07-21 11:35:00|35155.34|35155.34|35124.86|35124.86|35155.34|35155.34|35124.86|35124.86|0
1626867600000|2021-07-21 11:40:00|35113.15|35113.15|35141.53|35141.53|35153.25|35153.25|35104.04|35104.04|0
1626867900000|2021-07-21 11:45:00|35123.96|35123.96|35082.06|35082.06|35123.96|35123.96|35082.06|35082.06|0
1626868200000|2021-07-21 11:50:00|35087.92|35087.92|35036.36|35036.36|35087.92|35087.92|35036.36|35036.36|0
1626868500000|2021-07-21 11:55:00|35048.07|35048.07|35048.07|35048.07|35059.79|35059.79|35042.22|35042.22|0
1626868800000|2021-07-21 12:00:00|35036.36|35036.36|35023.49|35023.49|35036.36|35036.36|35011.78|35011.78|0
1626869100000|2021-07-21 12:05:00|35030.25|35030.25|35083.9|35083.9|35083.9|35083.9|35030.25|35030.25|0
1626869400000|2021-07-21 12:10:00|35072.19|35072.19|35070.48|35070.48|35073.98|35073.98|35055.51|35055.51|0
1626869700000|2021-07-21 12:15:00|35076.33|35076.33|35088.05|35088.05|35088.05|35088.05|35063.42|35063.42|0
1626870000000|2021-07-21 12:20:00|35082.19|35082.19|35052.01|35052.01|35082.19|35082.19|35047.3|35047.3|0
1626870300000|2021-07-21 12:25:00|35057.86|35057.86|35103.57|35103.57|35107.97|35107.97|35057.86|35057.86|0
1626870600000|2021-07-21 12:30:00|35109.42|35109.42|35118.53|35118.53|35139.61|35139.61|35102.67|35102.67|0
1626870900000|2021-07-21 12:35:00|35125.58|35125.58|35136.14|35136.14|35136.14|35136.14|35125.58|35125.58|0
1626871200000|2021-07-21 12:40:00|35138.5|35138.5|35187.7|35187.7|35192.41|35192.41|35126.78|35126.78|0
1626871500000|2021-07-21 12:45:00|35181.85|35181.85|35175.99|35175.99|35187.7|35187.7|35153.72|35153.72|0
1626871800000|2021-07-21 12:50:00|35187.7|35187.7|35144.01|35144.01|35187.7|35187.7|35144.01|35144.01|0
1626872100000|2021-07-21 12:55:00|35146.36|35146.36|35156.92|35156.92|35163.93|35163.93|35146.36|35146.36|0
1626872400000|2021-07-21 13:00:00|35159.27|35159.27|35128.79|35128.79|35162.78|35162.78|35128.79|35128.79|0
1626872700000|2021-07-21 13:05:00|35122.03|35122.03|35143.11|35143.11|35154.83|35154.83|35116.18|35116.18|0
1626873000000|2021-07-21 13:10:00|35148.97|35148.97|35207.5|35207.5|35219.21|35219.21|35143.07|35143.07|0
1626873300000|2021-07-21 13:15:00|35219.21|35219.21|35244.99|35244.99|35244.99|35244.99|35214.51|35214.51|0
1626873600000|2021-07-21 13:20:00|35256.71|35256.71|35274.62|35274.62|35303.01|35303.01|35256.71|35256.71|0
1626873900000|2021-07-21 13:25:00|35262.91|35262.91|35267.61|35267.61|35267.61|35267.61|35262.91|35262.91|0
1626874200000|2021-07-21 13:30:00|35265.26|35265.26|35291.04|35291.04|35291.04|35291.04|35253.55|35253.55|0
1626874500000|2021-07-21 13:35:00|35302.75|35302.75|35296|35296|35302.75|35302.75|35284.28|35284.28|0
1626874800000|2021-07-21 13:40:00|35293.65|35293.65|35291.3|35291.3|35305.36|35305.36|35291.3|35291.3|0
1626875100000|2021-07-21 13:45:00|35298.05|35298.05|35330.55|35330.55|35330.55|35330.55|35272.53|35272.53|0
1626875400000|2021-07-21 13:50:00|35325.84|35325.84|35330.55|35330.55|35339.91|35339.91|35316.48|35316.48|0
1626875700000|2021-07-21 13:55:00|35318.83|35318.83|35327.64|35327.64|35348.76|35348.76|35304.77|35304.77|0
1626876000000|2021-07-21 14:00:00|35315.93|35315.93|35304.21|35304.21|35318.28|35318.28|35292.5|35292.5|0
1626876300000|2021-07-21 14:05:00|35327.64|35327.64|35414.34|35414.34|35421.36|35421.36|35327.64|35327.64|0
1626876600000|2021-07-21 14:10:00|35437.77|35437.77|35482.28|35482.28|35505.71|35505.71|35437.77|35437.77|0
1626876900000|2021-07-21 14:15:00|35493.99|35493.99|35508.06|35508.06|35529.14|35529.14|35470.56|35470.56|0
1626877200000|2021-07-21 14:20:00|35519.77|35519.77|35559.62|35559.62|35559.62|35559.62|35496.34|35496.34|0
1626877500000|2021-07-21 14:25:00|35547.9|35547.9|35466.16|35466.16|35547.9|35547.9|35466.16|35466.16|0
1626877800000|2021-07-21 14:30:00|35454.45|35454.45|35461.76|35461.76|35468.51|35468.51|35445.08|35445.08|0
1626878100000|2021-07-21 14:35:00|35459.4|35459.4|35468.51|35468.51|35468.51|35468.51|35410.2|35410.2|0
1626878400000|2021-07-21 14:40:00|35456.8|35456.8|35503.61|35503.61|35513.02|35513.02|35445.08|35445.08|0
1626878700000|2021-07-21 14:45:00|35468.47|35468.47|35445.04|35445.04|35470.82|35470.82|35445.04|35445.04|0
1626879000000|2021-07-21 14:50:00|35433.33|35433.33|35449.74|35449.74|35461.46|35461.46|35426.31|35426.31|0
1626879300000|2021-07-21 14:55:00|35461.46|35461.46|35461.5|35461.5|35473.21|35473.21|35461.46|35461.46|0
1626879600000|2021-07-21 15:00:00|35459.15|35459.15|35456.8|35456.8|35459.15|35459.15|35391.17|35391.17|0
1626879900000|2021-07-21 15:05:00|35468.51|35468.51|35470.86|35470.86|35482.58|35482.58|35459.15|35459.15|0
1626880200000|2021-07-21 15:10:00|35477.62|35477.62|35503.4|35503.4|35503.4|35503.4|35477.62|35477.62|0
1626880500000|2021-07-21 15:15:00|35491.68|35491.68|35540.59|35540.59|35540.59|35540.59|35484.63|35484.63|0
1626880800000|2021-07-21 15:20:00|35528.88|35528.88|35553.55|35553.55|35553.55|35553.55|35514.81|35514.81|0
1626881100000|2021-07-21 15:25:00|35540.04|35540.04|35593.44|35593.44|35593.44|35593.44|35528.33|35528.33|0
1626938100000|2021-07-22 07:15:00|35797.85|35797.85|35825.98|35825.98|35837.7|35837.7|35797.85|35797.85|0
1626938400000|2021-07-22 07:20:00|35853|35853|35871.47|35871.47|35883.19|35883.19|35848.04|35848.04|0
1626938700000|2021-07-22 07:25:00|35891.74|35891.74|35887|35887|35891.74|35891.74|35828.42|35828.42|0
1626939000000|2021-07-22 07:30:00|35898.71|35898.71|35952.62|35952.62|35952.62|35952.62|35898.71|35898.71|0
1626939300000|2021-07-22 07:35:00|35957.32|35957.32|35984.6|35984.6|36007.77|36007.77|35945.61|35945.61|0
1626939600000|2021-07-22 07:40:00|35996.32|35996.32|36031.46|36031.46|36043.17|36043.17|35996.32|35996.32|0
1626939900000|2021-07-22 07:45:00|35972.89|35972.89|36043.17|36043.17|36043.17|36043.17|35972.89|35972.89|0
1626940200000|2021-07-22 07:50:00|36031.46|36031.46|35984.6|35984.6|36043.17|36043.17|35984.6|35984.6|0
1626940500000|2021-07-22 07:55:00|35991.66|35991.66|36025.99|36025.99|36025.99|36025.99|35979.94|35979.94|0
1626940800000|2021-07-22 08:00:00|36032.74|36032.74|35975.24|35975.24|36032.74|36032.74|35975.24|35975.24|0
1626941100000|2021-07-22 08:05:00|35986.95|35986.95|36001.02|36001.02|36005.72|36005.72|35986.95|35986.95|0
1626941400000|2021-07-22 08:10:00|36008.07|36008.07|35994.01|35994.01|36008.07|36008.07|35994.01|35994.01|0
1626941700000|2021-07-22 08:15:00|35991.66|35991.66|35966.39|35966.39|35991.66|35991.66|35954.67|35954.67|0
1626942000000|2021-07-22 08:20:00|35978.1|35978.1|35926.58|35926.58|35989.82|35989.82|35879.73|35879.73|0
1626942300000|2021-07-22 08:25:00|35950.01|35950.01|35950.01|35950.01|35950.01|35950.01|35950.01|35950.01|0
1626942600000|2021-07-22 08:30:00|35947.66|35947.66|35986.36|35986.36|35986.36|35986.36|35935.91|35935.91|0
1626942900000|2021-07-22 08:35:00|35995.76|35995.76|36014.23|36014.23|36014.23|36014.23|35990.8|35990.8|0
1626943200000|2021-07-22 08:40:00|36002.52|36002.52|36002.52|36002.52|36002.52|36002.52|35990.8|35990.8|0
1626943500000|2021-07-22 08:45:00|36009.27|36009.27|36007.22|36007.22|36016.33|36016.33|36007.22|36007.22|0
1626943800000|2021-07-22 08:50:00|35995.51|35995.51|36004.57|36004.57|36013.98|36013.98|35995.51|35995.51|0
1626944100000|2021-07-22 08:55:00|36011.62|36011.62|36004.87|36004.87|36011.62|36011.62|36004.87|36004.87|0
1626944400000|2021-07-22 09:00:00|36018.38|36018.38|36004.87|36004.87|36018.38|36018.38|36004.87|36004.87|0
1626944700000|2021-07-22 09:05:00|36011.92|36011.92|36023.64|36023.64|36023.64|36023.64|36000.21|36000.21|0
1626945000000|2021-07-22 09:10:00|36011.92|36011.92|36011.92|36011.92|36011.92|36011.92|36000.21|36000.21|0
1626945300000|2021-07-22 09:15:00|36038.94|36038.94|36054.81|36054.81|36054.81|36054.81|36038.94|36038.94|0
1626945600000|2021-07-22 09:20:00|36048.05|36048.05|36070.93|36070.93|36070.93|36070.93|36022.27|36022.27|0
1626945900000|2021-07-22 09:25:00|36057.41|36057.41|36038.94|36038.94|36071.48|36071.48|36038.94|36038.94|0
1626946200000|2021-07-22 09:30:00|36032.19|36032.19|36045.7|36045.7|36045.7|36045.7|36008.76|36008.76|0
1626946500000|2021-07-22 09:35:00|36041|36041|36052.71|36052.71|36052.71|36052.71|36041|36041|0
1626946800000|2021-07-22 09:40:00|36062.12|36062.12|36064.43|36064.43|36064.43|36064.43|36052.71|36052.71|0
1626947100000|2021-07-22 09:45:00|36077.94|36077.94|36127.15|36127.15|36127.15|36127.15|36077.94|36077.94|0
1626947400000|2021-07-22 09:50:00|36092|36092|36080.29|36080.29|36092|36092|36080.29|36080.29|0
1626947700000|2021-07-22 09:55:00|36107.31|36107.31|36088.84|36088.84|36114.07|36114.07|36088.84|36088.84|0
1626948000000|2021-07-22 10:00:00|36091.19|36091.19|36084.18|36084.18|36095.89|36095.89|36072.47|36072.47|0
1626948300000|2021-07-22 10:05:00|36095.89|36095.89|36081.83|36081.83|36095.89|36095.89|36081.83|36081.83|0
1626948600000|2021-07-22 10:10:00|36070.11|36070.11|36157.25|36157.25|36157.25|36157.25|36070.11|36070.11|0
1626948900000|2021-07-22 10:15:00|36168.96|36168.96|36157.25|36157.25|36168.96|36168.96|36157.25|36157.25|0
1626949200000|2021-07-22 10:20:00|36164|36164|36154.64|36154.64|36178.07|36178.07|36154.64|36154.64|0
1626949500000|2021-07-22 10:25:00|36156.99|36156.99|36221.81|36221.81|36233.52|36233.52|36156.99|36156.99|0
1626949800000|2021-07-22 10:30:00|36208.3|36208.3|36217.4|36217.4|36219.75|36219.75|36208.3|36208.3|0
1626950100000|2021-07-22 10:35:00|36229.12|36229.12|36203.34|36203.34|36229.12|36229.12|36203.34|36203.34|0
1626950400000|2021-07-22 10:40:00|36189.83|36189.83|36176.31|36176.31|36189.83|36189.83|36176.31|36176.31|0
1626950700000|2021-07-22 10:45:00|36178.67|36178.67|36188.03|36188.03|36188.03|36188.03|36164.6|36164.6|0
1626951000000|2021-07-22 10:50:00|36190.38|36190.38|36229.93|36229.93|36229.93|36229.93|36190.38|36190.38|0
1626951300000|2021-07-22 10:55:00|36241.64|36241.64|36190.34|36190.34|36248.65|36248.65|36190.34|36190.34|0
1626951600000|2021-07-22 11:00:00|36178.62|36178.62|36166.91|36166.91|36202.05|36202.05|36166.91|36166.91|0
1626951900000|2021-07-22 11:05:00|36164.56|36164.56|36159.3|36159.3|36189.78|36189.78|36159.3|36159.3|0
1626952200000|2021-07-22 11:10:00|36147.59|36147.59|36142.89|36142.89|36147.59|36147.59|36142.89|36142.89|0
1626952500000|2021-07-22 11:15:00|36154.6|36154.6|36161.61|36161.61|36199.11|36199.11|36154.6|36154.6|0
1626952800000|2021-07-22 11:20:00|36159.26|36159.26|36159.26|36159.26|36159.26|36159.26|36154.56|36154.56|0
1626953100000|2021-07-22 11:25:00|36161.61|36161.61|36173.62|36173.62|36178.03|36178.03|36161.61|36161.61|0
1626953400000|2021-07-22 11:30:00|36164.22|36164.22|36164.22|36164.22|36164.22|36164.22|36164.22|36164.22|0
1626953700000|2021-07-22 11:35:00|36152.51|36152.51|36131.43|36131.43|36152.51|36152.51|36119.71|36119.71|0
1626954000000|2021-07-22 11:40:00|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|36143.14|0
1626954300000|2021-07-22 11:45:00|36149.9|36149.9|36166.02|36166.02|36168.37|36168.37|36149.9|36149.9|0
1626954600000|2021-07-22 11:50:00|36154.3|36154.3|36193.85|36193.85|36198.55|36198.55|36154.3|36154.3|0
1626954900000|2021-07-22 11:55:00|36205.56|36205.56|36220.18|36220.18|36220.18|36220.18|36203.77|36203.77|0
1626955200000|2021-07-22 12:00:00|36215.48|36215.48|36165.29|36165.29|36215.48|36215.48|36162.68|36162.68|0
1626955500000|2021-07-22 12:05:00|36162.94|36162.94|36139.51|36139.51|36162.94|36162.94|36139.51|36139.51|0
1626955800000|2021-07-22 12:10:00|36116.08|36116.08|36084.1|36084.1|36118.43|36118.43|36084.1|36084.1|0
1626956100000|2021-07-22 12:15:00|36072.38|36072.38|36089.06|36089.06|36090.85|36090.85|36070.59|36070.59|0
1626956400000|2021-07-22 12:20:00|36082.3|36082.3|36096.37|36096.37|36101.07|36101.07|36082.3|36082.3|0
1626956700000|2021-07-22 12:25:00|36084.65|36084.65|36072.94|36072.94|36084.65|36084.65|36072.94|36072.94|0
1626957000000|2021-07-22 12:30:00|36068.23|36068.23|36081.75|36081.75|36081.75|36081.75|36049.76|36049.76|0
1626957300000|2021-07-22 12:35:00|36068.23|36068.23|36056.78|36056.78|36068.23|36068.23|36056.52|36056.52|0
1626957600000|2021-07-22 12:40:00|36054.43|36054.43|36003.12|36003.12|36054.43|36054.43|35996.37|35996.37|0
1626958200000|2021-07-22 12:50:00|36007.82|36007.82|35996.11|35996.11|36012.78|36012.78|35964.13|35964.13|0
1626958500000|2021-07-22 12:55:00|36007.82|36007.82|36021.34|36021.34|36038.22|36038.22|35994.31|35994.31|0
1626958800000|2021-07-22 13:00:00|36018.98|36018.98|36021.34|36021.34|36021.34|36021.34|35995.56|35995.56|0
1626959100000|2021-07-22 13:05:00|36009.62|36009.62|36035.4|36035.4|36035.4|36035.4|36009.62|36009.62|0
1626959400000|2021-07-22 13:10:00|36023.69|36023.69|36043.95|36043.95|36074.44|36074.44|35983.03|35983.03|0
1626959700000|2021-07-22 13:15:00|36032.24|36032.24|36058.02|36058.02|36069.73|36069.73|36032.24|36032.24|0
1626960000000|2021-07-22 13:20:00|36069.73|36069.73|36049.47|36049.47|36069.73|36069.73|36014.32|36014.32|0
1626960300000|2021-07-22 13:25:00|36037.75|36037.75|36031|36031|36037.75|36037.75|36019.28|36019.28|0
1626960600000|2021-07-22 13:30:00|36019.28|36019.28|36039.55|36039.55|36062.98|36062.98|36014.58|36014.58|0
1626960900000|2021-07-22 13:35:00|36034.85|36034.85|36051.52|36051.52|36051.52|36051.52|36004.36|36004.36|0
1626961200000|2021-07-22 13:40:00|36063.23|36063.23|36067.9|36067.9|36070.25|36070.25|36039.81|36039.81|0
1626961500000|2021-07-22 13:45:00|36079.61|36079.61|36041.82|36041.82|36099.88|36099.88|36041.82|36041.82|0
1626961800000|2021-07-22 13:50:00|36030.1|36030.1|36053.57|36053.57|36065.25|36065.25|36030.1|36030.1|0
1626962100000|2021-07-22 13:55:00|36065.29|36065.29|36100.43|36100.43|36102.78|36102.78|36062.94|36062.94|0
1626962400000|2021-07-22 14:00:00|36088.72|36088.72|36095.73|36095.73|36142.33|36142.33|36084.01|36084.01|0
1626962700000|2021-07-22 14:05:00|36084.01|36084.01|36135.02|36135.02|36135.02|36135.02|36084.01|36084.01|0
1626963000000|2021-07-22 14:10:00|36132.67|36132.67|36121.51|36121.51|36146.73|36146.73|36121.51|36121.51|0
1626963300000|2021-07-22 14:15:00|36123.86|36123.86|36128.48|36128.48|36128.48|36128.48|36102.74|36102.74|0
1626963600000|2021-07-22 14:20:00|36105.05|36105.05|36130.02|36130.02|36144.08|36144.08|36102.7|36102.7|0
1626963900000|2021-07-22 14:25:00|36153.45|36153.45|36129.72|36129.72|36153.45|36153.45|36111.25|36111.25|0
1626964200000|2021-07-22 14:30:00|36116.21|36116.21|36095.13|36095.13|36116.21|36116.21|36092.78|36092.78|0
1626964500000|2021-07-22 14:35:00|36101.89|36101.89|36132.33|36132.33|36146.39|36146.39|36101.89|36101.89|0
1626964800000|2021-07-22 14:40:00|36144.04|36144.04|36152.38|36152.38|36183.89|36183.89|36144.04|36144.04|0
1626965100000|2021-07-22 14:45:00|36140.67|36140.67|36088.63|36088.63|36154.73|36154.73|36088.63|36088.63|0
1626965400000|2021-07-22 14:50:00|36100.35|36100.35|36112.06|36112.06|36126.13|36126.13|36088.63|36088.63|0
1626965700000|2021-07-22 14:55:00|36100.35|36100.35|36086.28|36086.28|36107.36|36107.36|36083.93|36083.93|0
1626966000000|2021-07-22 15:00:00|36098|36098|36065.16|36065.16|36098|36098|36065.16|36065.16|0
1626966300000|2021-07-22 15:05:00|36053.45|36053.45|36067.51|36067.51|36067.51|36067.51|36041.73|36041.73|0
1626966600000|2021-07-22 15:10:00|36044.09|36044.09|36060.2|36060.2|36071.92|36071.92|36044.09|36044.09|0
1626966900000|2021-07-22 15:15:00|36053.45|36053.45|36017.06|36017.06|36055.8|36055.8|36017.06|36017.06|0
1626967200000|2021-07-22 15:20:00|36010.31|36010.31|35966.06|35966.06|36010.31|36010.31|35966.06|35966.06|0
1626967500000|2021-07-22 15:25:00|35963.71|35963.71|35996.24|35996.24|35996.24|35996.24|35947.59|35947.59|0
1627024500000|2021-07-23 07:15:00|36280.17|36280.17|36327.03|36327.03|36327.03|36327.03|36268.46|36268.46|0
1627024800000|2021-07-23 07:20:00|36315.31|36315.31|36299.45|36299.45|36327.03|36327.03|36287.74|36287.74|0
1627025100000|2021-07-23 07:25:00|36287.74|36287.74|36296.29|36296.29|36296.29|36296.29|36272.86|36272.86|0
1627025400000|2021-07-23 07:30:00|36284.57|36284.57|36286.67|36286.67|36317.15|36317.15|36284.57|36284.57|0
1627025700000|2021-07-23 07:35:00|36298.38|36298.38|36312.45|36312.45|36312.45|36312.45|36298.38|36298.38|0
1627026000000|2021-07-23 07:40:00|36324.16|36324.16|36338.23|36338.23|36338.23|36338.23|36324.16|36324.16|0
1627026300000|2021-07-23 07:45:00|36326.52|36326.52|36415.57|36415.57|36427.28|36427.28|36326.52|36326.52|0
1627026600000|2021-07-23 07:50:00|36439|36439|36439|36439|36439|36439|36415.57|36415.57|0
1627026900000|2021-07-23 07:55:00|36427.28|36427.28|36426.22|36426.22|36442.59|36442.59|36415.57|36415.57|0
1627027200000|2021-07-23 08:00:00|36432.97|36432.97|36484.28|36484.28|36484.28|36484.28|36432.97|36432.97|0
1627027500000|2021-07-23 08:05:00|36495.99|36495.99|36523.57|36523.57|36523.57|36523.57|36495.99|36495.99|0
1627027800000|2021-07-23 08:10:00|36535.28|36535.28|36525.88|36525.88|36537.59|36537.59|36525.88|36525.88|0
1627028100000|2021-07-23 08:15:00|36532.93|36532.93|36556.36|36556.36|36556.36|36556.36|36519.42|36519.42|0
1627028400000|2021-07-23 08:20:00|36563.11|36563.11|36534.73|36534.73|36569.87|36569.87|36534.73|36534.73|0
1627028700000|2021-07-23 08:25:00|36546.44|36546.44|36598.04|36598.04|36598.04|36598.04|36546.44|36546.44|0
1627029000000|2021-07-23 08:30:00|36609.76|36609.76|36621.47|36621.47|36621.47|36621.47|36609.76|36609.76|0
1627029300000|2021-07-23 08:35:00|36626.17|36626.17|36633.19|36633.19|36637.89|36637.89|36626.17|36626.17|0
1627029600000|2021-07-23 08:40:00|36621.47|36621.47|36668.33|36668.33|36668.33|36668.33|36609.76|36609.76|0
1627029900000|2021-07-23 08:45:00|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|0
1627030200000|2021-07-23 08:50:00|36633.19|36633.19|36609.76|36609.76|36633.19|36633.19|36609.76|36609.76|0
1627030500000|2021-07-23 08:55:00|36605.05|36605.05|36626.69|36626.69|36626.69|36626.69|36578.03|36578.03|0
1627030800000|2021-07-23 09:00:00|36636.09|36636.09|36652.47|36652.47|36671.23|36671.23|36636.09|36636.09|0
1627031100000|2021-07-23 09:05:00|36657.17|36657.17|36638.4|36638.4|36657.17|36657.17|36636.05|36636.05|0
1627031400000|2021-07-23 09:10:00|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|36636.05|0
1627031700000|2021-07-23 09:15:00|36638.4|36638.4|36647.76|36647.76|36661.83|36661.83|36631.65|36631.65|0
1627032000000|2021-07-23 09:20:00|36645.41|36645.41|36636.31|36636.31|36654.78|36654.78|36636.31|36636.31|0
1627032300000|2021-07-23 09:25:00|36601.16|36601.16|36601.16|36601.16|36601.16|36601.16|36601.16|36601.16|0
1627032600000|2021-07-23 09:30:00|36612.88|36612.88|36655.07|36655.07|36655.07|36655.07|36612.88|36612.88|0
1627032900000|2021-07-23 09:35:00|36661.83|36661.83|36685.26|36685.26|36704.03|36704.03|36661.83|36661.83|0
1627033200000|2021-07-23 09:40:00|36673.54|36673.54|36650.12|36650.12|36673.54|36673.54|36650.12|36650.12|0
1627033500000|2021-07-23 09:45:00|36645.41|36645.41|36661.83|36661.83|36661.83|36661.83|36645.41|36645.41|0
1627034100000|2021-07-23 09:55:00|36650.12|36650.12|36641.56|36641.56|36650.12|36650.12|36624.89|36624.89|0
1627034400000|2021-07-23 10:00:00|36629.85|36629.85|36632.2|36632.2|36634.55|36634.55|36629.85|36629.85|0
1627034700000|2021-07-23 10:05:00|36625.44|36625.44|36637.42|36637.42|36639.77|36639.77|36612.96|36612.96|0
1627035000000|2021-07-23 10:10:00|36630.66|36630.66|36630.66|36630.66|36630.66|36630.66|36630.66|36630.66|0
1627035300000|2021-07-23 10:15:00|36623.9|36623.9|36633.57|36633.57|36633.57|36633.57|36617.15|36617.15|0
1627035600000|2021-07-23 10:20:00|36631.21|36631.21|36631.21|36631.21|36631.21|36631.21|36631.21|36631.21|0
1627035900000|2021-07-23 10:25:00|36642.93|36642.93|36652.04|36652.04|36692.14|36692.14|36642.93|36642.93|0
1627036200000|2021-07-23 10:30:00|36654.39|36654.39|36608.08|36608.08|36654.39|36654.39|36608.08|36608.08|0
1627036800000|2021-07-23 10:40:00|36605.73|36605.73|36619.8|36619.8|36629.16|36629.16|36594.02|36594.02|0
1627037100000|2021-07-23 10:45:00|36615.1|36615.1|36573.71|36573.71|36615.1|36615.1|36573.71|36573.71|0
1627037400000|2021-07-23 10:50:00|36585.42|36585.42|36650.75|36650.75|36650.75|36650.75|36585.42|36585.42|0
1627037700000|2021-07-23 10:55:00|36657.51|36657.51|36692.65|36692.65|36692.65|36692.65|36657.51|36657.51|0
1627038000000|2021-07-23 11:00:00|36680.94|36680.94|36662.72|36662.72|36680.94|36680.94|36662.72|36662.72|0
1627038300000|2021-07-23 11:05:00|36665.07|36665.07|36653.36|36653.36|36665.07|36665.07|36653.36|36653.36|0
1627038600000|2021-07-23 11:10:00|36665.07|36665.07|36658.32|36658.32|36665.07|36665.07|36634.89|36634.89|0
1627038900000|2021-07-23 11:15:00|36651.56|36651.56|36658.87|36658.87|36658.87|36658.87|36628.39|36628.39|0
1627039200000|2021-07-23 11:20:00|36647.16|36647.16|36605.52|36605.52|36647.16|36647.16|36605.52|36605.52|0
1627039500000|2021-07-23 11:25:00|36603.17|36603.17|36565.89|36565.89|36603.17|36603.17|36565.89|36565.89|0
1627039800000|2021-07-23 11:30:00|36577.6|36577.6|36628.69|36628.69|36628.69|36628.69|36577.6|36577.6|0
1627040100000|2021-07-23 11:35:00|36616.97|36616.97|36603.46|36603.46|36616.97|36616.97|36603.46|36603.46|0
1627040400000|2021-07-23 11:40:00|36615.18|36615.18|36603.46|36603.46|36615.18|36615.18|36603.46|36603.46|0
1627040700000|2021-07-23 11:45:00|36610.22|36610.22|36616.97|36616.97|36616.97|36616.97|36605.26|36605.26|0
1627041000000|2021-07-23 11:50:00|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|0
1627041300000|2021-07-23 11:55:00|36602.91|36602.91|36602.91|36602.91|36602.91|36602.91|36602.91|36602.91|0
1627041600000|2021-07-23 12:00:00|36589.4|36589.4|36549.3|36549.3|36596.15|36596.15|36549.3|36549.3|0
1627041900000|2021-07-23 12:05:00|36537.58|36537.58|36549.3|36549.3|36549.3|36549.3|36537.58|36537.58|0
1627042200000|2021-07-23 12:10:00|36537.58|36537.58|36556.61|36556.61|36556.61|36556.61|36528.47|36528.47|0
1627042500000|2021-07-23 12:15:00|36554.25|36554.25|36558.96|36558.96|36558.96|36558.96|36542.54|36542.54|0
1627042800000|2021-07-23 12:20:00|36561.31|36561.31|36530.83|36530.83|36561.31|36561.31|36514.41|36514.41|0
1627043100000|2021-07-23 12:25:00|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|36537.58|0
1627043400000|2021-07-23 12:30:00|36525.87|36525.87|36537.58|36537.58|36537.58|36537.58|36525.87|36525.87|0
1627043700000|2021-07-23 12:35:00|36530.53|36530.53|36530.83|36530.83|36556.61|36556.61|36523.77|36523.77|0
1627044000000|2021-07-23 12:40:00|36523.77|36523.77|36537.58|36537.58|36542.24|36542.24|36523.77|36523.77|0
1627044300000|2021-07-23 12:45:00|36549.3|36549.3|36549.3|36549.3|36549.3|36549.3|36542.24|36542.24|0
1627044600000|2021-07-23 12:50:00|36537.58|36537.58|36535.23|36535.23|36537.58|36537.58|36535.23|36535.23|0
1627044900000|2021-07-23 12:55:00|36532.88|36532.88|36556.05|36556.05|36602.91|36602.91|36532.88|36532.88|0
1627045200000|2021-07-23 13:00:00|36553.7|36553.7|36537.84|36537.84|36558.66|36558.66|36531.08|36531.08|0
1627045500000|2021-07-23 13:05:00|36540.19|36540.19|36547.5|36547.5|36551.9|36551.9|36540.19|36540.19|0
1627045800000|2021-07-23 13:10:00|36559.21|36559.21|36559.21|36559.21|36559.21|36559.21|36559.21|36559.21|0
1627046100000|2021-07-23 13:15:00|36552.46|36552.46|36540.74|36540.74|36552.46|36552.46|36526.68|36526.68|0
1627046400000|2021-07-23 13:20:00|36533.99|36533.99|36559.77|36559.77|36585.55|36585.55|36533.99|36533.99|0
1627046700000|2021-07-23 13:25:00|36555.07|36555.07|36566.78|36566.78|36569.13|36569.13|36543.35|36543.35|0
1627047000000|2021-07-23 13:30:00|36555.07|36555.07|36545.4|36545.4|36556.86|36556.86|36521.98|36521.98|0
1627047300000|2021-07-23 13:35:00|36557.12|36557.12|36510.26|36510.26|36557.12|36557.12|36503.51|36503.51|0
1627047600000|2021-07-23 13:40:00|36521.98|36521.98|36549.85|36549.85|36552.46|36552.46|36521.98|36521.98|0
1627047900000|2021-07-23 13:45:00|36561.56|36561.56|36561.56|36561.56|36561.56|36561.56|36561.56|36561.56|0
1627048200000|2021-07-23 13:50:00|36549.85|36549.85|36535.78|36535.78|36549.85|36549.85|36535.78|36535.78|0
1627048500000|2021-07-23 13:55:00|36524.07|36524.07|36505.6|36505.6|36535.78|36535.78|36505.6|36505.6|0
1627048800000|2021-07-23 14:00:00|36517.31|36517.31|36575.08|36575.08|36575.08|36575.08|36517.31|36517.31|0
1627049100000|2021-07-23 14:05:00|36586.79|36586.79|36554.51|36554.51|36596.15|36596.15|36554.51|36554.51|0
1627049400000|2021-07-23 14:10:00|36556.86|36556.86|36568.58|36568.58|36568.58|36568.58|36540.45|36540.45|0
1627049700000|2021-07-23 14:15:00|36555.07|36555.07|36555.62|36555.62|36569.13|36569.13|36555.07|36555.07|0
1627050000000|2021-07-23 14:20:00|36548.86|36548.86|36577.25|36577.25|36577.25|36577.25|36542.11|36542.11|0
1627050300000|2021-07-23 14:25:00|36584.01|36584.01|36602.48|36602.48|36602.48|36602.48|36570.5|36570.5|0
1627050600000|2021-07-23 14:30:00|36590.76|36590.76|36565.28|36565.28|36590.76|36590.76|36565.28|36565.28|0
1627050900000|2021-07-23 14:35:00|36577|36577|36594.65|36594.65|36597.26|36597.26|36577|36577|0
1627051200000|2021-07-23 14:40:00|36601.41|36601.41|36583.24|36583.24|36601.41|36601.41|36578.54|36578.54|0
1627051500000|2021-07-23 14:45:00|36606.67|36606.67|36589.99|36589.99|36613.42|36613.42|36589.99|36589.99|0
1627051800000|2021-07-23 14:50:00|36594.7|36594.7|36639.03|36639.03|36650.74|36650.74|36594.7|36594.7|0
1627052100000|2021-07-23 14:55:00|36650.74|36650.74|36712.01|36712.01|36712.01|36712.01|36650.74|36650.74|0
1627052400000|2021-07-23 15:00:00|36723.72|36723.72|36764.81|36764.81|36767.16|36767.16|36723.72|36723.72|0
1627052700000|2021-07-23 15:05:00|36760.11|36760.11|36779.17|36779.17|36783.87|36783.87|36760.11|36760.11|0
1627053000000|2021-07-23 15:10:00|36772.42|36772.42|36769.77|36769.77|36776.52|36776.52|36730.22|36730.22|0
1627053300000|2021-07-23 15:15:00|36781.48|36781.48|36832.79|36832.79|36832.79|36832.79|36781.48|36781.48|0
1627053600000|2021-07-23 15:20:00|36819.27|36819.27|36774.21|36774.21|36826.03|36826.03|36765.11|36765.11|0
1627053900000|2021-07-23 15:25:00|36760.7|36760.7|36825.77|36825.77|36825.77|36825.77|36758.35|36758.35|0
1627283700000|2021-07-26 07:15:00|36646.12|36646.12|36709.4|36709.4|36709.4|36709.4|36629.71|36629.71|0
1627284000000|2021-07-26 07:20:00|36685.97|36685.97|36669.59|36669.59|36685.97|36685.97|36632.06|36632.06|0
1627284300000|2021-07-26 07:25:00|36671.95|36671.95|36679|36679|36690.71|36690.71|36671.95|36671.95|0
1627284600000|2021-07-26 07:30:00|36688.4|36688.4|36686.05|36686.05|36697.77|36697.77|36674.34|36674.34|0
1627284900000|2021-07-26 07:35:00|36697.77|36697.77|36683.7|36683.7|36697.77|36697.77|36683.7|36683.7|0
1627285200000|2021-07-26 07:40:00|36671.99|36671.99|36695.42|36695.42|36695.42|36695.42|36671.99|36671.99|0
1627285500000|2021-07-26 07:45:00|36683.7|36683.7|36676.65|36676.65|36695.42|36695.42|36676.65|36676.65|0
1627285800000|2021-07-26 07:50:00|36664.93|36664.93|36700.08|36700.08|36711.79|36711.79|36664.93|36664.93|0
1627286100000|2021-07-26 07:55:00|36711.79|36711.79|36711.79|36711.79|36723.51|36723.51|36711.79|36711.79|0
1627286400000|2021-07-26 08:00:00|36700.08|36700.08|36647.28|36647.28|36700.08|36700.08|36635.56|36635.56|0
1627286700000|2021-07-26 08:05:00|36640.22|36640.22|36619.1|36619.1|36640.22|36640.22|36607.39|36607.39|0
1627287000000|2021-07-26 08:10:00|36616.75|36616.75|36633.17|36633.17|36635.52|36635.52|36600.33|36600.33|0
1627287300000|2021-07-26 08:15:00|36626.41|36626.41|36647.49|36647.49|36649.84|36649.84|36626.41|36626.41|0
1627287600000|2021-07-26 08:20:00|36633.98|36633.98|36638.68|36638.68|36638.68|36638.68|36631.63|36631.63|0
1627287900000|2021-07-26 08:25:00|36631.93|36631.93|36648.6|36648.6|36648.6|36648.6|36625.17|36625.17|0
1627288200000|2021-07-26 08:30:00|36641.84|36641.84|36655.91|36655.91|36655.91|36655.91|36641.84|36641.84|0
1627288500000|2021-07-26 08:35:00|36667.62|36667.62|36667.62|36667.62|36667.62|36667.62|36667.62|36667.62|0
1627288800000|2021-07-26 08:40:00|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|36655.91|0
1627289100000|2021-07-26 08:45:00|36644.19|36644.19|36659.5|36659.5|36659.5|36659.5|36644.19|36644.19|0
1627289400000|2021-07-26 08:50:00|36647.79|36647.79|36659.5|36659.5|36659.5|36659.5|36636.07|36636.07|0
1627289700000|2021-07-26 08:55:00|36647.79|36647.79|36652.75|36652.75|36664.46|36664.46|36629.32|36629.32|0
1627290000000|2021-07-26 09:00:00|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|36664.46|0
1627290300000|2021-07-26 09:05:00|36666.81|36666.81|36671.77|36671.77|36671.77|36671.77|36660.06|36660.06|0
1627290600000|2021-07-26 09:10:00|36660.06|36660.06|36660.06|36660.06|36660.06|36660.06|36660.06|36660.06|0
1627290900000|2021-07-26 09:15:00|36662.41|36662.41|36676.47|36676.47|36676.47|36676.47|36662.41|36662.41|0
1627291200000|2021-07-26 09:20:00|36669.72|36669.72|36669.72|36669.72|36669.72|36669.72|36669.72|36669.72|0
1627291500000|2021-07-26 09:25:00|36681.43|36681.43|36702.51|36702.51|36702.51|36702.51|36681.43|36681.43|0
1627291800000|2021-07-26 09:30:00|36700.16|36700.16|36711.87|36711.87|36711.87|36711.87|36688.44|36688.44|0
1627292100000|2021-07-26 09:35:00|36700.16|36700.16|36676.73|36676.73|36700.16|36700.16|36676.73|36676.73|0
1627292400000|2021-07-26 09:40:00|36674.38|36674.38|36692.29|36692.29|36692.29|36692.29|36672.03|36672.03|0
1627292700000|2021-07-26 09:45:00|36704.01|36704.01|36685.28|36685.28|36704.01|36704.01|36673.53|36673.53|0
1627293000000|2021-07-26 09:50:00|36673.57|36673.57|36657.15|36657.15|36673.57|36673.57|36657.15|36657.15|0
1627293300000|2021-07-26 09:55:00|36661.85|36661.85|36634.83|36634.83|36661.85|36661.85|36634.83|36634.83|0
1627293600000|2021-07-26 10:00:00|36628.08|36628.08|36628.08|36628.08|36628.08|36628.08|36621.32|36621.32|0
1627293900000|2021-07-26 10:05:00|36634.83|36634.83|36662.96|36662.96|36686.39|36686.39|36634.83|36634.83|0
1627294200000|2021-07-26 10:10:00|36651.25|36651.25|36662.96|36662.96|36662.96|36662.96|36651.25|36651.25|0
1627294500000|2021-07-26 10:15:00|36658.26|36658.26|36618.41|36618.41|36658.26|36658.26|36618.41|36618.41|0
1627294800000|2021-07-26 10:20:00|36611.66|36611.66|36646.8|36646.8|36646.8|36646.8|36611.66|36611.66|0
1627295100000|2021-07-26 10:25:00|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|0
1627295400000|2021-07-26 10:30:00|36630.39|36630.39|36630.39|36630.39|36630.39|36630.39|36628.03|36628.03|0
1627295700000|2021-07-26 10:35:00|36632.74|36632.74|36639.49|36639.49|36639.49|36639.49|36632.74|36632.74|0
1627296000000|2021-07-26 10:40:00|36651.21|36651.21|36662.92|36662.92|36674.64|36674.64|36651.21|36651.21|0
1627296600000|2021-07-26 10:50:00|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|36651.21|0
1627296900000|2021-07-26 10:55:00|36639.49|36639.49|36646.5|36646.5|36651.21|36651.21|36634.79|36634.79|0
1627297200000|2021-07-26 11:00:00|36639.45|36639.45|36639.45|36639.45|36639.45|36639.45|36630.05|36630.05|0
1627297500000|2021-07-26 11:05:00|36637.1|36637.1|36632.4|36632.4|36653.52|36653.52|36632.4|36632.4|0
1627298100000|2021-07-26 11:15:00|36630.05|36630.05|36668.78|36668.78|36668.78|36668.78|36630.05|36630.05|0
1627298400000|2021-07-26 11:20:00|36657.07|36657.07|36654.72|36654.72|36657.07|36657.07|36654.72|36654.72|0
1627298700000|2021-07-26 11:25:00|36659.42|36659.42|36647.71|36647.71|36659.42|36659.42|36647.71|36647.71|0
1627299000000|2021-07-26 11:30:00|36654.46|36654.46|36663.82|36663.82|36666.18|36666.18|36654.46|36654.46|0
1627299300000|2021-07-26 11:35:00|36670.58|36670.58|36675.24|36675.24|36694.01|36694.01|36670.58|36670.58|0
1627299600000|2021-07-26 11:40:00|36686.95|36686.95|36670.54|36670.54|36686.95|36686.95|36670.54|36670.54|0
1627299900000|2021-07-26 11:45:00|36658.82|36658.82|36656.47|36656.47|36658.82|36658.82|36656.47|36656.47|0
1627300200000|2021-07-26 11:50:00|36654.12|36654.12|36668.19|36668.19|36670.54|36670.54|36654.12|36654.12|0
1627300500000|2021-07-26 11:55:00|36656.47|36656.47|36661.13|36661.13|36663.48|36663.48|36651.77|36651.77|0
1627300800000|2021-07-26 12:00:00|36649.42|36649.42|36672.89|36672.89|36675.24|36675.24|36649.42|36649.42|0
1627301100000|2021-07-26 12:05:00|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|36649.46|36649.46|0
1627301400000|2021-07-26 12:10:00|36672.89|36672.89|36661.13|36661.13|36672.89|36672.89|36661.13|36661.13|0
1627301700000|2021-07-26 12:15:00|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|36649.42|0
1627302000000|2021-07-26 12:20:00|36656.17|36656.17|36656.17|36656.17|36656.17|36656.17|36656.17|36656.17|0
1627302300000|2021-07-26 12:25:00|36667.89|36667.89|36637.7|36637.7|36667.89|36667.89|36637.7|36637.7|0
1627302600000|2021-07-26 12:30:00|36649.42|36649.42|36658.78|36658.78|36661.13|36661.13|36649.42|36649.42|0
1627302900000|2021-07-26 12:35:00|36656.43|36656.43|36721.76|36721.76|36721.76|36721.76|36656.43|36656.43|0
1627303200000|2021-07-26 12:40:00|36719.41|36719.41|36746.94|36746.94|36768.06|36768.06|36719.41|36719.41|0
1627303500000|2021-07-26 12:45:00|36751.64|36751.64|36739.93|36739.93|36768.06|36768.06|36739.93|36739.93|0
1627303800000|2021-07-26 12:50:00|36737.58|36737.58|36737.58|36737.58|36737.58|36737.58|36737.58|36737.58|0
1627304100000|2021-07-26 12:55:00|36739.93|36739.93|36728.22|36728.22|36754|36754|36728.22|36728.22|0
1627304400000|2021-07-26 13:00:00|36704.79|36704.79|36693.07|36693.07|36716.5|36716.5|36690.72|36690.72|0
1627304700000|2021-07-26 13:05:00|36704.79|36704.79|36702.44|36702.44|36704.79|36704.79|36702.44|36702.44|0
1627305000000|2021-07-26 13:10:00|36709.49|36709.49|36695.68|36695.68|36723.56|36723.56|36688.92|36688.92|0
1627305300000|2021-07-26 13:15:00|36683.97|36683.97|36683.92|36683.92|36698.03|36698.03|36681.57|36681.57|0
1627305600000|2021-07-26 13:20:00|36681.57|36681.57|36669.86|36669.86|36683.92|36683.92|36669.86|36669.86|0
1627305900000|2021-07-26 13:25:00|36681.57|36681.57|36676.87|36676.87|36681.57|36681.57|36665.16|36665.16|0
1627306200000|2021-07-26 13:30:00|36674.52|36674.52|36676.02|36676.02|36683.58|36683.58|36657.8|36657.8|0
1627306500000|2021-07-26 13:35:00|36682.77|36682.77|36681.92|36681.92|36705.65|36705.65|36667.04|36667.04|0
1627306800000|2021-07-26 13:40:00|36679.57|36679.57|36656.14|36656.14|36679.57|36679.57|36647.03|36647.03|0
1627307100000|2021-07-26 13:45:00|36649.09|36649.09|36667.81|36667.81|36667.81|36667.81|36625.62|36625.62|0
1627307400000|2021-07-26 13:50:00|36679.53|36679.53|36667.81|36667.81|36693.59|36693.59|36667.81|36667.81|0
1627307700000|2021-07-26 13:55:00|36665.46|36665.46|36704.75|36704.75|36739.9|36739.9|36665.46|36665.46|0
1627308000000|2021-07-26 14:00:00|36702.4|36702.4|36738.83|36738.83|36741.18|36741.18|36702.4|36702.4|0
1627308300000|2021-07-26 14:05:00|36750.54|36750.54|36727.12|36727.12|36750.54|36750.54|36724.76|36724.76|0
1627308600000|2021-07-26 14:10:00|36738.83|36738.83|36724.76|36724.76|36738.83|36738.83|36715.4|36715.4|0
1627308900000|2021-07-26 14:15:00|36711.25|36711.25|36683.12|36683.12|36711.25|36711.25|36683.12|36683.12|0
1627309200000|2021-07-26 14:20:00|36680.77|36680.77|36659.69|36659.69|36680.77|36680.77|36659.69|36659.69|0
1627309500000|2021-07-26 14:25:00|36664.4|36664.4|36643.32|36643.32|36664.4|36664.4|36640.97|36640.97|0
1627309800000|2021-07-26 14:30:00|36631.6|36631.6|36624.85|36624.85|36638.36|36638.36|36624.85|36624.85|0
1627310100000|2021-07-26 14:35:00|36636.56|36636.56|36697.53|36697.53|36697.53|36697.53|36631.86|36631.86|0
1627310400000|2021-07-26 14:40:00|36709.24|36709.24|36697.53|36697.53|36709.24|36709.24|36697.53|36697.53|0
1627310700000|2021-07-26 14:45:00|36685.81|36685.81|36657.64|36657.64|36685.81|36685.81|36657.64|36657.64|0
1627311000000|2021-07-26 14:50:00|36659.99|36659.99|36653.24|36653.24|36659.99|36659.99|36653.24|36653.24|0
1627311300000|2021-07-26 14:55:00|36650.88|36650.88|36636.01|36636.01|36650.88|36650.88|36604.03|36604.03|0
1627311600000|2021-07-26 15:00:00|36647.72|36647.72|36701.63|36701.63|36701.63|36701.63|36647.72|36647.72|0
1627311900000|2021-07-26 15:05:00|36699.28|36699.28|36685.77|36685.77|36725.06|36725.06|36685.77|36685.77|0
1627312200000|2021-07-26 15:10:00|36688.12|36688.12|36659.99|36659.99|36688.12|36688.12|36659.99|36659.99|0
1627312500000|2021-07-26 15:15:00|36657.64|36657.64|36671.15|36671.15|36682.31|36682.31|36654.73|36654.73|0
1627312800000|2021-07-26 15:20:00|36668.8|36668.8|36677.35|36677.35|36689.07|36689.07|36645.37|36645.37|0
1627313100000|2021-07-26 15:25:00|36670.6|36670.6|36666.49|36666.49|36670.6|36670.6|36638.36|36638.36|0
1627370100000|2021-07-27 07:15:00|36460.34|36460.34|36413.48|36413.48|36495.53|36495.53|36401.77|36401.77|0
1627370400000|2021-07-27 07:20:00|36401.77|36401.77|36310.92|36310.92|36426.99|36426.99|36310.92|36310.92|0
1627370700000|2021-07-27 07:25:00|36287.49|36287.49|36226.78|36226.78|36299.2|36299.2|36226.78|36226.78|0
1627371000000|2021-07-27 07:30:00|36203.35|36203.35|36166.67|36166.67|36205.7|36205.7|36113.01|36113.01|0
1627371300000|2021-07-27 07:35:00|36190.1|36190.1|36085.18|36085.18|36190.1|36190.1|36085.18|36085.18|0
1627371600000|2021-07-27 07:40:00|36096.89|36096.89|36147.86|36147.86|36157.26|36157.26|36096.89|36096.89|0
1627371900000|2021-07-27 07:45:00|36154.61|36154.61|36222.04|36222.04|36222.04|36222.04|36131.18|36131.18|0
1627372200000|2021-07-27 07:50:00|36233.75|36233.75|36305.58|36305.58|36305.58|36305.58|36186.89|36186.89|0
1627372500000|2021-07-27 07:55:00|36317.29|36317.29|36387.62|36387.62|36387.62|36387.62|36293.86|36293.86|0
1627372800000|2021-07-27 08:00:00|36375.91|36375.91|36357.18|36357.18|36375.91|36375.91|36345.46|36345.46|0
1627373100000|2021-07-27 08:05:00|36368.89|36368.89|36391.81|36391.81|36415.24|36415.24|36368.89|36368.89|0
1627373400000|2021-07-27 08:10:00|36380.09|36380.09|36316.13|36316.13|36380.09|36380.09|36316.13|36316.13|0
1627373700000|2021-07-27 08:15:00|36322.89|36322.89|36264.06|36264.06|36322.89|36322.89|36264.06|36264.06|0
1627374000000|2021-07-27 08:20:00|36240.63|36240.63|36245.33|36245.33|36263.8|36263.8|36217.2|36217.2|0
1627374300000|2021-07-27 08:25:00|36257.05|36257.05|36188.81|36188.81|36257.05|36257.05|36188.81|36188.81|0
1627374600000|2021-07-27 08:30:00|36200.53|36200.53|36233.36|36233.36|36233.36|36233.36|36188.81|36188.81|0
1627374900000|2021-07-27 08:35:00|36221.65|36221.65|36272.65|36272.65|36272.65|36272.65|36221.65|36221.65|0
1627375200000|2021-07-27 08:40:00|36260.94|36260.94|36319|36319|36330.71|36330.71|36260.94|36260.94|0
1627375500000|2021-07-27 08:45:00|36307.28|36307.28|36319|36319|36319|36319|36253.67|36253.67|0
1627375800000|2021-07-27 08:50:00|36330.71|36330.71|36347.13|36347.13|36358.84|36358.84|36307.28|36307.28|0
1627376100000|2021-07-27 08:55:00|36370.56|36370.56|36331.01|36331.01|36384.62|36384.62|36331.01|36331.01|0
1627376400000|2021-07-27 09:00:00|36328.66|36328.66|36329.47|36329.47|36349.74|36349.74|36328.66|36328.66|0
1627376700000|2021-07-27 09:05:00|36306.04|36306.04|36317.76|36317.76|36329.47|36329.47|36294.33|36294.33|0
1627377000000|2021-07-27 09:10:00|36329.47|36329.47|36336.23|36336.23|36364.61|36364.61|36306.04|36306.04|0
1627377300000|2021-07-27 09:15:00|36347.94|36347.94|36383.08|36383.08|36383.08|36383.08|36347.94|36347.94|0
1627377600000|2021-07-27 09:20:00|36371.37|36371.37|36354.7|36354.7|36378.12|36378.12|36354.7|36354.7|0
1627377900000|2021-07-27 09:25:00|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36331.27|36331.27|0
1627378200000|2021-07-27 09:30:00|36347.68|36347.68|36384.66|36384.66|36384.66|36384.66|36338.32|36338.32|0
1627378500000|2021-07-27 09:35:00|36398.18|36398.18|36454.14|36454.14|36465.85|36465.85|36398.18|36398.18|0
1627378800000|2021-07-27 09:40:00|36465.85|36465.85|36463.8|36463.8|36470.56|36470.56|36419|36419|0
1627379100000|2021-07-27 09:45:00|36475.52|36475.52|36463.8|36463.8|36507.5|36507.5|36463.8|36463.8|0
1627379400000|2021-07-27 09:50:00|36468.5|36468.5|36480.22|36480.22|36480.22|36480.22|36468.5|36468.5|0
1627379700000|2021-07-27 09:55:00|36486.97|36486.97|36477.61|36477.61|36486.97|36486.97|36475.26|36475.26|0
1627380000000|2021-07-27 10:00:00|36489.33|36489.33|36551.53|36551.53|36551.53|36551.53|36487.27|36487.27|0
1627380300000|2021-07-27 10:05:00|36544.78|36544.78|36591.93|36591.93|36591.93|36591.93|36544.78|36544.78|0
1627380600000|2021-07-27 10:10:00|36603.65|36603.65|36517.16|36517.16|36615.36|36615.36|36517.16|36517.16|0
1627380900000|2021-07-27 10:15:00|36528.87|36528.87|36526.52|36526.52|36528.87|36528.87|36514.81|36514.81|0
1627381200000|2021-07-27 10:20:00|36519.77|36519.77|36554.14|36554.14|36565.85|36565.85|36519.77|36519.77|0
1627381500000|2021-07-27 10:25:00|36542.43|36542.43|36537.72|36537.72|36542.43|36542.43|36537.72|36537.72|0
1627381800000|2021-07-27 10:30:00|36540.07|36540.07|36551.75|36551.75|36554.1|36554.1|36530.67|36530.67|0
1627382100000|2021-07-27 10:35:00|36554.1|36554.1|36589.24|36589.24|36589.24|36589.24|36554.1|36554.1|0
1627382400000|2021-07-27 10:40:00|36591.59|36591.59|36645.5|36645.5|36645.5|36645.5|36591.59|36591.59|0
1627382700000|2021-07-27 10:45:00|36643.15|36643.15|36644.39|36644.39|36654.87|36654.87|36608.01|36608.01|0
1627383000000|2021-07-27 10:50:00|36630.88|36630.88|36621.52|36621.52|36630.88|36630.88|36619.17|36619.17|0
1627383300000|2021-07-27 10:55:00|36612.12|36612.12|36640.25|36640.25|36640.25|36640.25|36600.4|36600.4|0
1627383600000|2021-07-27 11:00:00|36651.96|36651.96|36667.82|36667.82|36667.82|36667.82|36651.96|36651.96|0
1627383900000|2021-07-27 11:05:00|36670.17|36670.17|36646.75|36646.75|36693.6|36693.6|36644.39|36644.39|0
1627384200000|2021-07-27 11:10:00|36635.03|36635.03|36635.03|36635.03|36635.03|36635.03|36635.03|36635.03|0
1627384500000|2021-07-27 11:15:00|36646.75|36646.75|36670.17|36670.17|36670.17|36670.17|36646.75|36646.75|0
1627384800000|2021-07-27 11:20:00|36658.46|36658.46|36632.68|36632.68|36684.24|36684.24|36632.68|36632.68|0
1627385100000|2021-07-27 11:25:00|36630.33|36630.33|36646.45|36646.45|36666.71|36666.71|36630.33|36630.33|0
1627385400000|2021-07-27 11:30:00|36634.73|36634.73|36641.79|36641.79|36644.14|36644.14|36623.02|36623.02|0
1627385700000|2021-07-27 11:35:00|36665.22|36665.22|36696.94|36696.94|36696.94|36696.94|36641.79|36641.79|0
1627386000000|2021-07-27 11:40:00|36699.29|36699.29|36662.91|36662.91|36699.29|36699.29|36660.56|36660.56|0
1627386300000|2021-07-27 11:45:00|36656.15|36656.15|36651.75|36651.75|36656.15|36656.15|36628.32|36628.32|0
1627386600000|2021-07-27 11:50:00|36644.99|36644.99|36644.99|36644.99|36644.99|36644.99|36631.48|36631.48|0
1627386900000|2021-07-27 11:55:00|36647.34|36647.34|36647.64|36647.64|36647.64|36647.64|36640.59|36640.59|0
1627387200000|2021-07-27 12:00:00|36635.93|36635.93|36622.12|36622.12|36654.4|36654.4|36615.1|36615.1|0
1627387500000|2021-07-27 12:05:00|36615.36|36615.36|36572.91|36572.91|36622.12|36622.12|36572.91|36572.91|0
1627387800000|2021-07-27 12:10:00|36568.21|36568.21|36584.88|36584.88|36584.88|36584.88|36568.21|36568.21|0
1627388100000|2021-07-27 12:15:00|36573.16|36573.16|36544.78|36544.78|36574.96|36574.96|36544.78|36544.78|0
1627388400000|2021-07-27 12:20:00|36556.49|36556.49|36526.31|36526.31|36556.49|36556.49|36526.31|36526.31|0
1627388700000|2021-07-27 12:25:00|36519.55|36519.55|36491.97|36491.97|36528.91|36528.91|36491.97|36491.97|0
1627389000000|2021-07-27 12:30:00|36480.26|36480.26|36461.49|36461.49|36480.26|36480.26|36459.14|36459.14|0
1627389300000|2021-07-27 12:35:00|36449.78|36449.78|36484.92|36484.92|36484.92|36484.92|36449.78|36449.78|0
1627389600000|2021-07-27 12:40:00|36482.57|36482.57|36503.69|36503.69|36515.4|36515.4|36482.57|36482.57|0
1627389900000|2021-07-27 12:45:00|36527.12|36527.12|36482.57|36482.57|36527.12|36527.12|36482.57|36482.57|0
1627390200000|2021-07-27 12:50:00|36494.28|36494.28|36491.93|36491.93|36494.28|36494.28|36477.87|36477.87|0
1627390500000|2021-07-27 12:55:00|36489.58|36489.58|36510.66|36510.66|36510.66|36510.66|36489.58|36489.58|0
1627390800000|2021-07-27 13:00:00|36513.01|36513.01|36541.14|36541.14|36552.86|36552.86|36513.01|36513.01|0
1627391100000|2021-07-27 13:05:00|36529.43|36529.43|36557.81|36557.81|36564.57|36564.57|36529.43|36529.43|0
1627391400000|2021-07-27 13:10:00|36534.39|36534.39|36536.7|36536.7|36546.1|36546.1|36522.67|36522.67|0
1627391700000|2021-07-27 13:15:00|36534.34|36534.34|36527.59|36527.59|36557.77|36557.77|36527.59|36527.59|0
1627392000000|2021-07-27 13:20:00|36515.87|36515.87|36518.23|36518.23|36518.23|36518.23|36504.16|36504.16|0
1627392300000|2021-07-27 13:25:00|36529.94|36529.94|36541.91|36541.91|36541.91|36541.91|36518.48|36518.48|0
1627392600000|2021-07-27 13:30:00|36535.16|36535.16|36546.57|36546.57|36546.87|36546.87|36509.63|36509.63|0
1627392900000|2021-07-27 13:35:00|36553.33|36553.33|36540.8|36540.8|36569.19|36569.19|36508.27|36508.27|0
1627393200000|2021-07-27 13:40:00|36538.45|36538.45|36485.09|36485.09|36555.12|36555.12|36485.09|36485.09|0
1627393500000|2021-07-27 13:45:00|36496.81|36496.81|36524.94|36524.94|36548.37|36548.37|36496.81|36496.81|0
1627393800000|2021-07-27 13:50:00|36522.59|36522.59|36517.89|36517.89|36525.2|36525.2|36499.42|36499.42|0
1627394100000|2021-07-27 13:55:00|36506.17|36506.17|36492.11|36492.11|36506.17|36506.17|36480.39|36480.39|0
1627394400000|2021-07-27 14:00:00|36503.82|36503.82|36508.78|36508.78|36517.89|36517.89|36499.42|36499.42|0
1627394700000|2021-07-27 14:05:00|36501.73|36501.73|36475.95|36475.95|36511.09|36511.09|36475.95|36475.95|0
1627395000000|2021-07-27 14:10:00|36464.23|36464.23|36452.52|36452.52|36487.66|36487.66|36400.7|36400.7|0
1627395300000|2021-07-27 14:15:00|36440.8|36440.8|36412.41|36412.41|36440.8|36440.8|36405.66|36405.66|0
1627395600000|2021-07-27 14:20:00|36424.13|36424.13|36454.57|36454.57|36461.62|36461.62|36424.13|36424.13|0
1627395900000|2021-07-27 14:25:00|36441.06|36441.06|36431.7|36431.7|36443.41|36443.41|36431.7|36431.7|0
1627396200000|2021-07-27 14:30:00|36436.4|36436.4|36385.14|36385.14|36441.1|36441.1|36385.14|36385.14|0
1627396500000|2021-07-27 14:35:00|36396.85|36396.85|36419.98|36419.98|36441.1|36441.1|36394.24|36394.24|0
1627396800000|2021-07-27 14:40:00|36415.28|36415.28|36383.3|36383.3|36426.99|36426.99|36378.34|36378.34|0
1627397100000|2021-07-27 14:45:00|36371.58|36371.58|36376.54|36376.54|36395.01|36395.01|36371.58|36371.58|0
1627397400000|2021-07-27 14:50:00|36364.83|36364.83|36353.11|36353.11|36388.26|36388.26|36350.76|36350.76|0
1627397700000|2021-07-27 14:55:00|36355.46|36355.46|36376.54|36376.54|36376.54|36376.54|36350.76|36350.76|0
1627398000000|2021-07-27 15:00:00|36388.26|36388.26|36399.97|36399.97|36399.97|36399.97|36376.54|36376.54|0
1627398300000|2021-07-27 15:05:00|36402.32|36402.32|36400.01|36400.01|36437.51|36437.51|36390.61|36390.61|0
1627398600000|2021-07-27 15:10:00|36388.3|36388.3|36379.49|36379.49|36399.76|36399.76|36377.14|36377.14|0
1627398900000|2021-07-27 15:15:00|36367.78|36367.78|36344.9|36344.9|36391.8|36391.8|36344.9|36344.9|0
1627399200000|2021-07-27 15:20:00|36333.19|36333.19|36368.33|36368.33|36380.04|36380.04|36330.84|36330.84|0
1627399500000|2021-07-27 15:25:00|36361.57|36361.57|36348.62|36348.62|36361.57|36361.57|36311.12|36311.12|0
1627456500000|2021-07-28 07:15:00|36364.52|36364.52|36504.2|36504.2|36522.97|36522.97|36352.77|36352.77|0
1627456800000|2021-07-28 07:20:00|36492.49|36492.49|36588.47|36588.47|36588.47|36588.47|36480.77|36480.77|0
1627457100000|2021-07-28 07:25:00|36565.04|36565.04|36642.3|36642.3|36642.34|36642.34|36565.04|36565.04|0
1627457400000|2021-07-28 07:30:00|36654.01|36654.01|36653.97|36653.97|36656.32|36656.32|36586.04|36586.04|0
1627457700000|2021-07-28 07:35:00|36646.92|36646.92|36679.71|36679.71|36679.71|36679.71|36621.14|36621.14|0
1627458000000|2021-07-28 07:40:00|36656.28|36656.28|36635.16|36635.16|36679.71|36679.71|36635.16|36635.16|0
1627458300000|2021-07-28 07:45:00|36658.59|36658.59|36633.11|36633.11|36682.32|36682.32|36633.11|36633.11|0
1627458600000|2021-07-28 07:50:00|36640.16|36640.16|36553.46|36553.46|36651.88|36651.88|36541.74|36541.74|0
1627458900000|2021-07-28 07:55:00|36541.74|36541.74|36445.68|36445.68|36541.74|36541.74|36445.68|36445.68|0
1627459200000|2021-07-28 08:00:00|36448.03|36448.03|36483.21|36483.21|36483.21|36483.21|36448.03|36448.03|0
1627459500000|2021-07-28 08:05:00|36494.93|36494.93|36520.75|36520.75|36532.46|36532.46|36494.93|36494.93|0
1627459800000|2021-07-28 08:10:00|36509.04|36509.04|36494.16|36494.16|36529.3|36529.3|36494.16|36494.16|0
1627460100000|2021-07-28 08:15:00|36505.87|36505.87|36505.91|36505.91|36505.91|36505.91|36494.16|36494.16|0
1627460400000|2021-07-28 08:20:00|36529.34|36529.34|36519.98|36519.98|36541.06|36541.06|36517.63|36517.63|0
1627460700000|2021-07-28 08:25:00|36496.55|36496.55|36555.16|36555.16|36555.16|36555.16|36496.55|36496.55|0
1627461000000|2021-07-28 08:30:00|36552.81|36552.81|36566.88|36566.88|36566.88|36566.88|36552.81|36552.81|0
1627461300000|2021-07-28 08:35:00|36578.59|36578.59|36559.31|36559.31|36615.53|36615.53|36559.31|36559.31|0
1627461600000|2021-07-28 08:40:00|36566.07|36566.07|36572.82|36572.82|36572.82|36572.82|36566.07|36566.07|0
1627461900000|2021-07-28 08:45:00|36549.39|36549.39|36496.34|36496.34|36549.39|36549.39|36484.62|36484.62|0
1627462200000|2021-07-28 08:50:00|36491.63|36491.63|36512.71|36512.71|36536.14|36536.14|36489.28|36489.28|0
1627462500000|2021-07-28 08:55:00|36526.22|36526.22|36502.79|36502.79|36526.22|36526.22|36502.79|36502.79|0
1627462800000|2021-07-28 09:00:00|36526.22|36526.22|36568.12|36568.12|36573.08|36573.08|36502.79|36502.79|0
1627463100000|2021-07-28 09:05:00|36563.42|36563.42|36565.77|36565.77|36565.77|36565.77|36563.42|36563.42|0
1627463400000|2021-07-28 09:10:00|36570.47|36570.47|36558.5|36558.5|36584.24|36584.24|36549.1|36549.1|0
1627463700000|2021-07-28 09:15:00|36551.75|36551.75|36514.81|36514.81|36551.75|36551.75|36514.81|36514.81|0
1627464000000|2021-07-28 09:20:00|36535.07|36535.07|36535.07|36535.07|36535.07|36535.07|36535.07|36535.07|0
1627464300000|2021-07-28 09:25:00|36558.5|36558.5|36567.86|36567.86|36572.57|36572.57|36558.5|36558.5|0
1627464600000|2021-07-28 09:30:00|36561.11|36561.11|36654.82|36654.82|36689.97|36689.97|36561.11|36561.11|0
1627464900000|2021-07-28 09:35:00|36643.11|36643.11|36697.02|36697.02|36697.02|36697.02|36643.11|36643.11|0
1627465200000|2021-07-28 09:40:00|36708.74|36708.74|36752.43|36752.43|36752.43|36752.43|36708.74|36708.74|0
1627465500000|2021-07-28 09:45:00|36754.78|36754.78|36750.08|36750.08|36754.78|36754.78|36750.08|36750.08|0
1627465800000|2021-07-28 09:50:00|36752.43|36752.43|36765.94|36765.94|36765.94|36765.94|36752.43|36752.43|0
1627466100000|2021-07-28 09:55:00|36761.24|36761.24|36712.03|36712.03|36770.6|36770.6|36712.03|36712.03|0
1627466400000|2021-07-28 10:00:00|36705.28|36705.28|36735.16|36735.16|36742.22|36742.22|36705.28|36705.28|0
1627466700000|2021-07-28 10:05:00|36723.45|36723.45|36702.37|36702.37|36725.8|36725.8|36700.02|36700.02|0
1627467000000|2021-07-28 10:10:00|36690.66|36690.66|36664.88|36664.88|36690.66|36690.66|36664.88|36664.88|0
1627467300000|2021-07-28 10:15:00|36653.16|36653.16|36641.45|36641.45|36653.16|36653.16|36618.02|36618.02|0
1627467600000|2021-07-28 10:20:00|36627.94|36627.94|36648.2|36648.2|36648.2|36648.2|36627.94|36627.94|0
1627467900000|2021-07-28 10:25:00|36659.92|36659.92|36671.63|36671.63|36683.35|36683.35|36659.92|36659.92|0
1627468200000|2021-07-28 10:30:00|36683.35|36683.35|36711.73|36711.73|36711.73|36711.73|36681.55|36681.55|0
1627468500000|2021-07-28 10:35:00|36698.22|36698.22|36707.59|36707.59|36709.94|36709.94|36674.79|36674.79|0
1627468800000|2021-07-28 10:40:00|36695.87|36695.87|36660.69|36660.69|36695.87|36695.87|36660.69|36660.69|0
1627469100000|2021-07-28 10:45:00|36672.4|36672.4|36686.47|36686.47|36686.47|36686.47|36672.4|36672.4|0
1627469400000|2021-07-28 10:50:00|36663.04|36663.04|36637.26|36637.26|36663.04|36663.04|36637.26|36637.26|0
1627469700000|2021-07-28 10:55:00|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|0
1627470000000|2021-07-28 11:00:00|36635.2|36635.2|36565.73|36565.73|36635.2|36635.2|36565.73|36565.73|0
1627470300000|2021-07-28 11:05:00|36542.3|36542.3|36540.25|36540.25|36547|36547|36518.87|36518.87|0
1627470600000|2021-07-28 11:10:00|36528.53|36528.53|36530.88|36530.88|36530.88|36530.88|36528.53|36528.53|0
1627470900000|2021-07-28 11:15:00|36533.23|36533.23|36521.52|36521.52|36537.94|36537.94|36521.52|36521.52|0
1627471200000|2021-07-28 11:20:00|36523.87|36523.87|36526.22|36526.22|36526.22|36526.22|36523.87|36523.87|0
1627471500000|2021-07-28 11:25:00|36537.94|36537.94|36554.35|36554.35|36554.35|36554.35|36537.94|36537.94|0
1627471800000|2021-07-28 11:30:00|36542.64|36542.64|36572.82|36572.82|36584.54|36584.54|36542.64|36542.64|0
1627472100000|2021-07-28 11:35:00|36561.11|36561.11|36574.62|36574.62|36574.62|36574.62|36561.11|36561.11|0
1627472400000|2021-07-28 11:40:00|36586.33|36586.33|36561.37|36561.37|36586.33|36586.33|36549.65|36549.65|0
1627472700000|2021-07-28 11:45:00|36554.61|36554.61|36517.12|36517.12|36554.61|36554.61|36517.12|36517.12|0
1627473000000|2021-07-28 11:50:00|36523.87|36523.87|36537.68|36537.68|36537.68|36537.68|36523.87|36523.87|0
1627473300000|2021-07-28 11:55:00|36544.44|36544.44|36572.31|36572.31|36572.31|36572.31|36544.44|36544.44|0
1627473600000|2021-07-28 12:00:00|36558.8|36558.8|36539.78|36539.78|36570.51|36570.51|36526.26|36526.26|0
1627473900000|2021-07-28 12:05:00|36528.06|36528.06|36521.05|36521.05|36544.48|36544.48|36521.05|36521.05|0
1627474200000|2021-07-28 12:10:00|36509.33|36509.33|36470.04|36470.04|36509.33|36509.33|36470.04|36470.04|0
1627474500000|2021-07-28 12:15:00|36483.55|36483.55|36479.11|36479.11|36483.55|36483.55|36455.68|36455.68|0
1627475100000|2021-07-28 12:25:00|36485.86|36485.86|36523.61|36523.61|36523.61|36523.61|36474.15|36474.15|0
1627475400000|2021-07-28 12:30:00|36521.26|36521.26|36534.77|36534.77|36534.77|36534.77|36521.26|36521.26|0
1627475700000|2021-07-28 12:35:00|36546.49|36546.49|36553.5|36553.5|36558.2|36558.2|36546.49|36546.49|0
1627476000000|2021-07-28 12:40:00|36539.99|36539.99|36542.64|36542.64|36558.76|36558.76|36539.99|36539.99|0
1627476300000|2021-07-28 12:45:00|36540.29|36540.29|36560.85|36560.85|36560.85|36560.85|36540.29|36540.29|0
1627476600000|2021-07-28 12:50:00|36549.14|36549.14|36516.3|36516.3|36549.14|36549.14|36516.3|36516.3|0
1627476900000|2021-07-28 12:55:00|36513.95|36513.95|36513.95|36513.95|36513.95|36513.95|36513.95|36513.95|0
1627477200000|2021-07-28 13:00:00|36525.67|36525.67|36549.39|36549.39|36556.15|36556.15|36523.61|36523.61|0
1627477500000|2021-07-28 13:05:00|36542.64|36542.64|36533.23|36533.23|36542.64|36542.64|36533.23|36533.23|0
1627477800000|2021-07-28 13:10:00|36535.59|36535.59|36545.25|36545.25|36572.27|36572.27|36535.59|36535.59|0
1627478100000|2021-07-28 13:15:00|36538.49|36538.49|36508.86|36508.86|36552|36552|36508.86|36508.86|0
1627478400000|2021-07-28 13:20:00|36502.11|36502.11|36475.08|36475.08|36502.11|36502.11|36472.73|36472.73|0
1627478700000|2021-07-28 13:25:00|36463.37|36463.37|36467.77|36467.77|36470.13|36470.13|36463.37|36463.37|0
1627479000000|2021-07-28 13:30:00|36456.06|36456.06|36493|36493|36504.71|36504.71|36456.06|36456.06|0
1627479300000|2021-07-28 13:35:00|36490.65|36490.65|36500.01|36500.01|36500.01|36500.01|36441.44|36441.44|0
1627479600000|2021-07-28 13:40:00|36488.3|36488.3|36464.87|36464.87|36488.3|36488.3|36462.52|36462.52|0
1627479900000|2021-07-28 13:45:00|36453.15|36453.15|36407.41|36407.41|36453.15|36453.15|36402.7|36402.7|0
1627480200000|2021-07-28 13:50:00|36430.83|36430.83|36393.08|36393.08|36439.94|36439.94|36393.08|36393.08|0
1627480500000|2021-07-28 13:55:00|36404.8|36404.8|36444.35|36444.35|36444.35|36444.35|36400.1|36400.1|0
1627480800000|2021-07-28 14:00:00|36432.63|36432.63|36418.82|36418.82|36432.63|36432.63|36407.11|36407.11|0
1627481100000|2021-07-28 14:05:00|36430.54|36430.54|36451.1|36451.1|36451.1|36451.1|36418.82|36418.82|0
1627481400000|2021-07-28 14:10:00|36457.86|36457.86|36443.79|36443.79|36457.86|36457.86|36443.79|36443.79|0
1627481700000|2021-07-28 14:15:00|36446.14|36446.14|36422.71|36422.71|36457.86|36457.86|36422.71|36422.71|0
1627482000000|2021-07-28 14:20:00|36409.2|36409.2|36418.31|36418.31|36430.02|36430.02|36402.45|36402.45|0
1627482300000|2021-07-28 14:25:00|36406.59|36406.59|36364.4|36364.4|36406.59|36406.59|36364.4|36364.4|0
1627482600000|2021-07-28 14:30:00|36376.11|36376.11|36350.89|36350.89|36376.11|36376.11|36350.89|36350.89|0
1627482900000|2021-07-28 14:35:00|36348.53|36348.53|36303.99|36303.99|36348.53|36348.53|36303.99|36303.99|0
1627483200000|2021-07-28 14:40:00|36306.34|36306.34|36277.95|36277.95|36313.09|36313.09|36275.6|36275.6|0
1627483500000|2021-07-28 14:45:00|36289.66|36289.66|36313.14|36313.14|36313.14|36313.14|36289.66|36289.66|0
1627483800000|2021-07-28 14:50:00|36315.49|36315.49|36329.55|36329.55|36334.51|36334.51|36315.49|36315.49|0
1627484100000|2021-07-28 14:55:00|36331.9|36331.9|36324.59|36324.59|36331.9|36331.9|36317.84|36317.84|0
1627484400000|2021-07-28 15:00:00|36331.35|36331.35|36381.8|36381.8|36381.8|36381.8|36331.35|36331.35|0
1627484700000|2021-07-28 15:05:00|36393.51|36393.51|36453.88|36453.88|36465.6|36465.6|36393.51|36393.51|0
1627485000000|2021-07-28 15:10:00|36460.64|36460.64|36438.28|36438.28|36460.64|36460.64|36428.91|36428.91|0
1627485300000|2021-07-28 15:15:00|36435.93|36435.93|36445.03|36445.03|36445.03|36445.03|36426.56|36426.56|0
1627485600000|2021-07-28 15:20:00|36449.73|36449.73|36479.92|36479.92|36479.92|36479.92|36442.98|36442.98|0
1627485900000|2021-07-28 15:25:00|36468.2|36468.2|36442.98|36442.98|36468.2|36468.2|36428.91|36428.91|0
1627542900000|2021-07-29 07:15:00|36270.95|36270.95|36260.31|36260.31|36270.95|36270.95|36170.7|36170.7|0
1627543200000|2021-07-29 07:20:00|36272.02|36272.02|36248.51|36248.51|36276.68|36276.68|36208.62|36208.62|0
1627543500000|2021-07-29 07:25:00|36241.46|36241.46|36368.06|36368.06|36368.06|36368.06|36227.35|36227.35|0
1627543800000|2021-07-29 07:30:00|36382.16|36382.16|36323.59|36323.59|36386.86|36386.86|36309.48|36309.48|0
1627544100000|2021-07-29 07:35:00|36303.32|36303.32|36275.32|36275.32|36303.32|36303.32|36225.98|36225.98|0
1627544400000|2021-07-29 07:40:00|36265.91|36265.91|36305.8|36305.8|36317.56|36317.56|36251.81|36251.81|0
1627544700000|2021-07-29 07:45:00|36312.85|36312.85|36367.15|36367.15|36367.15|36367.15|36308.15|36308.15|0
1627545000000|2021-07-29 07:50:00|36362.45|36362.45|36329.53|36329.53|36362.45|36362.45|36329.53|36329.53|0
1627545300000|2021-07-29 07:55:00|36327.18|36327.18|36301.32|36301.32|36327.18|36327.18|36294.31|36294.31|0
1627545600000|2021-07-29 08:00:00|36303.67|36303.67|36336.59|36336.59|36343.64|36343.64|36303.67|36303.67|0
1627545900000|2021-07-29 08:05:00|36301.45|36301.45|36304.09|36304.09|36320.51|36320.51|36292.34|36292.34|0
1627546200000|2021-07-29 08:10:00|36318.2|36318.2|36292.3|36292.3|36334.58|36334.58|36292.3|36292.3|0
1627546500000|2021-07-29 08:15:00|36304.05|36304.05|36275.88|36275.88|36315.77|36315.77|36264.17|36264.17|0
1627546800000|2021-07-29 08:20:00|36282.93|36282.93|36245.99|36245.99|36292.34|36292.34|36234.28|36234.28|0
1627547100000|2021-07-29 08:25:00|36222.56|36222.56|36267.07|36267.07|36269.42|36269.42|36222.56|36222.56|0
1627547400000|2021-07-29 08:30:00|36255.36|36255.36|36267.07|36267.07|36295.2|36295.2|36255.36|36255.36|0
1627547700000|2021-07-29 08:35:00|36278.79|36278.79|36248.3|36248.3|36278.79|36278.79|36248.3|36248.3|0
1627548000000|2021-07-29 08:40:00|36245.95|36245.95|36257.67|36257.67|36257.67|36257.67|36243.6|36243.6|0
1627548300000|2021-07-29 08:45:00|36245.95|36245.95|36250.65|36250.65|36250.65|36250.65|36234.24|36234.24|0
1627548600000|2021-07-29 08:50:00|36253.01|36253.01|36209.01|36209.01|36262.11|36262.11|36209.01|36209.01|0
1627548900000|2021-07-29 08:55:00|36197.3|36197.3|36227.74|36227.74|36239.49|36239.49|36197.3|36197.3|0
1627549200000|2021-07-29 09:00:00|36220.69|36220.69|36211.28|36211.28|36220.69|36220.69|36211.28|36211.28|0
1627549500000|2021-07-29 09:05:00|36206.58|36206.58|36164.26|36164.26|36230.01|36230.01|36164.26|36164.26|0
1627549800000|2021-07-29 09:10:00|36175.97|36175.97|36173.62|36173.62|36185.33|36185.33|36126.72|36126.72|0
1627550100000|2021-07-29 09:15:00|36161.91|36161.91|36166.61|36166.61|36180.67|36180.67|36150.19|36150.19|0
1627550400000|2021-07-29 09:20:00|36154.85|36154.85|36098.76|36098.76|36154.85|36154.85|36087.05|36087.05|0
1627550700000|2021-07-29 09:25:00|36103.47|36103.47|36077.73|36077.73|36108.17|36108.17|36061.23|36061.23|0
1627551000000|2021-07-29 09:30:00|36101.16|36101.16|36112.87|36112.87|36112.87|36112.87|36101.16|36101.16|0
1627551300000|2021-07-29 09:35:00|36124.58|36124.58|36124.58|36124.58|36124.58|36124.58|36124.58|36124.58|0
1627551600000|2021-07-29 09:40:00|36110.48|36110.48|36129.29|36129.29|36133.99|36133.99|36103.42|36103.42|0
1627552200000|2021-07-29 09:50:00|36141|36141|36164.39|36164.39|36164.39|36164.39|36136.26|36136.26|0
1627552500000|2021-07-29 09:55:00|36171.44|36171.44|36178.5|36178.5|36178.5|36178.5|36171.44|36171.44|0
1627552800000|2021-07-29 10:00:00|36173.79|36173.79|36180.55|36180.55|36187.3|36187.3|36173.79|36173.79|0
1627553100000|2021-07-29 10:05:00|36194.06|36194.06|36222.23|36222.23|36241|36241|36194.06|36194.06|0
1627553400000|2021-07-29 10:10:00|36233.99|36233.99|36248.1|36248.1|36250.45|36250.45|36233.99|36233.99|0
1627553700000|2021-07-29 10:15:00|36236.38|36236.38|36205.68|36205.68|36238.73|36238.73|36194.23|36194.23|0
1627554000000|2021-07-29 10:20:00|36212.74|36212.74|36189.57|36189.57|36212.74|36212.74|36189.57|36189.57|0
1627554300000|2021-07-29 10:25:00|36182.51|36182.51|36177.81|36177.81|36187.21|36187.21|36177.81|36177.81|0
1627554600000|2021-07-29 10:30:00|36182.51|36182.51|36135.53|36135.53|36182.51|36182.51|36135.53|36135.53|0
1627554900000|2021-07-29 10:35:00|36130.83|36130.83|36102.61|36102.61|36130.83|36130.83|36102.61|36102.61|0
1627555200000|2021-07-29 10:40:00|36093.21|36093.21|36064.86|36064.86|36118.77|36118.77|36064.86|36064.86|0
1627555500000|2021-07-29 10:45:00|36067.21|36067.21|36073.97|36073.97|36089.79|36089.79|36064.56|36064.56|0
1627555800000|2021-07-29 10:50:00|36085.72|36085.72|36099.83|36099.83|36099.83|36099.83|36076.32|36076.32|0
1627556100000|2021-07-29 10:55:00|36092.78|36092.78|36090.43|36090.43|36092.78|36092.78|36085.72|36085.72|0
1627556400000|2021-07-29 11:00:00|36103.94|36103.94|36113.94|36113.94|36127.45|36127.45|36083.67|36083.67|0
1627556700000|2021-07-29 11:05:00|36125.69|36125.69|36125.44|36125.44|36125.69|36125.69|36111.63|36111.63|0
1627557000000|2021-07-29 11:10:00|36137.15|36137.15|36162.89|36162.89|36181.7|36181.7|36137.15|36137.15|0
1627557300000|2021-07-29 11:15:00|36155.84|36155.84|36133.22|36133.22|36155.84|36155.84|36133.22|36133.22|0
1627557600000|2021-07-29 11:20:00|36144.93|36144.93|36124.37|36124.37|36144.93|36144.93|36124.37|36124.37|0
1627557900000|2021-07-29 11:25:00|36133.77|36133.77|36136.08|36136.08|36159.6|36159.6|36133.77|36133.77|0
1627558200000|2021-07-29 11:30:00|36140.79|36140.79|36168.06|36168.06|36168.06|36168.06|36140.79|36140.79|0
1627558500000|2021-07-29 11:35:00|36165.71|36165.71|36157.12|36157.12|36193.8|36193.8|36153.96|36153.96|0
1627558800000|2021-07-29 11:40:00|36168.83|36168.83|36231.81|36231.81|36243.53|36243.53|36152.42|36152.42|0
1627559100000|2021-07-29 11:45:00|36238.57|36238.57|36238.57|36238.57|36238.57|36238.57|36238.57|36238.57|0
1627559400000|2021-07-29 11:50:00|36231.81|36231.81|36239.12|36239.12|36245.88|36245.88|36217.7|36217.7|0
1627559700000|2021-07-29 11:55:00|36243.82|36243.82|36292.52|36292.52|36292.52|36292.52|36243.82|36243.82|0
1627560000000|2021-07-29 12:00:00|36294.87|36294.87|36327.79|36327.79|36327.79|36327.79|36292.56|36292.56|0
1627560300000|2021-07-29 12:05:00|36323.08|36323.08|36309.57|36309.57|36323.08|36323.08|36309.57|36309.57|0
1627560600000|2021-07-29 12:10:00|36321.29|36321.29|36337.45|36337.45|36342.15|36342.15|36321.29|36321.29|0
1627560900000|2021-07-29 12:15:00|36325.73|36325.73|36318.68|36318.68|36325.73|36325.73|36309.32|36309.32|0
1627561200000|2021-07-29 12:20:00|36316.33|36316.33|36338.95|36338.95|36338.95|36338.95|36316.33|36316.33|0
1627561500000|2021-07-29 12:25:00|36346|36346|36362.46|36362.46|36369.21|36369.21|36346|36346|0
1627561800000|2021-07-29 12:30:00|36350.74|36350.74|36325.22|36325.22|36353.39|36353.39|36325.22|36325.22|0
1627562100000|2021-07-29 12:35:00|36338.73|36338.73|36332.32|36332.32|36357.54|36357.54|36332.32|36332.32|0
1627562400000|2021-07-29 12:40:00|36344.03|36344.03|36362.84|36362.84|36376.65|36376.65|36344.03|36344.03|0
1627562700000|2021-07-29 12:45:00|36374.55|36374.55|36376.91|36376.91|36390.97|36390.97|36353.44|36353.44|0
1627563000000|2021-07-29 12:50:00|36381.61|36381.61|36407.39|36407.39|36416.75|36416.75|36376.91|36376.91|0
1627563300000|2021-07-29 12:55:00|36400.63|36400.63|36393.54|36393.54|36400.63|36400.63|36379.77|36379.77|0
1627563600000|2021-07-29 13:00:00|36391.19|36391.19|36367.76|36367.76|36391.19|36391.19|36356.04|36356.04|0
1627563900000|2021-07-29 13:05:00|36374.81|36374.81|36363.1|36363.1|36377.16|36377.16|36363.1|36363.1|0
1627564200000|2021-07-29 13:10:00|36360.75|36360.75|36346.94|36346.94|36360.75|36360.75|36328.13|36328.13|0
1627564500000|2021-07-29 13:15:00|36358.65|36358.65|36309.7|36309.7|36370.36|36370.36|36309.7|36309.7|0
1627564800000|2021-07-29 13:20:00|36312.05|36312.05|36332.91|36332.91|36344.63|36344.63|36292.77|36292.77|0
1627565100000|2021-07-29 13:25:00|36344.63|36344.63|36363.35|36363.35|36368.06|36368.06|36339.92|36339.92|0
1627565400000|2021-07-29 13:30:00|36375.07|36375.07|36353.95|36353.95|36386.78|36386.78|36349.25|36349.25|0
1627565700000|2021-07-29 13:35:00|36342.23|36342.23|36353.69|36353.69|36353.69|36353.69|36342.23|36342.23|0
1627566000000|2021-07-29 13:40:00|36365.41|36365.41|36363.1|36363.1|36370.15|36370.15|36358.39|36358.39|0
1627566300000|2021-07-29 13:45:00|36360.75|36360.75|36353.69|36353.69|36369.85|36369.85|36353.69|36353.69|0
1627566600000|2021-07-29 13:50:00|36360.45|36360.45|36367.46|36367.46|36367.46|36367.46|36353.39|36353.39|0
1627566900000|2021-07-29 13:55:00|36379.17|36379.17|36344.84|36344.84|36379.17|36379.17|36344.84|36344.84|0
1627567200000|2021-07-29 14:00:00|36349.54|36349.54|36338.09|36338.09|36372.97|36372.97|36338.09|36338.09|0
1627567500000|2021-07-29 14:05:00|36326.37|36326.37|36349.54|36349.54|36349.54|36349.54|36326.37|36326.37|0
1627567800000|2021-07-29 14:10:00|36361.26|36361.26|36346.94|36346.94|36372.97|36372.97|36339.88|36339.88|0
1627568100000|2021-07-29 14:15:00|36339.88|36339.88|36423.98|36423.98|36423.98|36423.98|36339.88|36339.88|0
1627568400000|2021-07-29 14:20:00|36426.33|36426.33|36342.53|36342.53|36435.73|36435.73|36342.53|36342.53|0
1627568700000|2021-07-29 14:25:00|36351.94|36351.94|36377.68|36377.68|36393.84|36393.84|36345.18|36345.18|0
1627569000000|2021-07-29 14:30:00|36365.96|36365.96|36340.18|36340.18|36365.96|36365.96|36333.43|36333.43|0
1627569300000|2021-07-29 14:35:00|36337.83|36337.83|36339.63|36339.63|36351.34|36351.34|36337.27|36337.27|0
1627569600000|2021-07-29 14:40:00|36337.27|36337.27|36351.34|36351.34|36351.34|36351.34|36337.27|36337.27|0
1627569900000|2021-07-29 14:45:00|36339.63|36339.63|36361.3|36361.3|36375.11|36375.11|36332.87|36332.87|0
1627570200000|2021-07-29 14:50:00|36368.06|36368.06|36340.18|36340.18|36368.06|36368.06|36340.18|36340.18|0
1627570500000|2021-07-29 14:55:00|36342.53|36342.53|36349.54|36349.54|36363.61|36363.61|36333.43|36333.43|0
1627570800000|2021-07-29 15:00:00|36342.79|36342.79|36322.27|36322.27|36349.54|36349.54|36319.91|36319.91|0
1627571100000|2021-07-29 15:05:00|36319.91|36319.91|36348.13|36348.13|36348.13|36348.13|36319.91|36319.91|0
1627571400000|2021-07-29 15:10:00|36354.88|36354.88|36364.33|36364.33|36373.44|36373.44|36333.81|36333.81|0
1627571700000|2021-07-29 15:15:00|36371.09|36371.09|36333.47|36333.47|36371.09|36371.09|36333.47|36333.47|0
1627572000000|2021-07-29 15:20:00|36326.71|36326.71|36333.17|36333.17|36340.48|36340.48|36319.66|36319.66|0
1627572300000|2021-07-29 15:25:00|36330.82|36330.82|36322.27|36322.27|36334.02|36334.02|36287.12|36287.12|0
1627629300000|2021-07-30 07:15:00|36058.56|36058.56|36053.86|36053.86|36093.71|36093.71|36053.86|36053.86|0
1627629600000|2021-07-30 07:20:00|36030.43|36030.43|36011.11|36011.11|36056.17|36056.17|36002.56|36002.56|0
1627629900000|2021-07-30 07:25:00|36034.54|36034.54|36026.97|36026.97|36034.54|36034.54|36011.11|36011.11|0
1627630200000|2021-07-30 07:30:00|35991.83|35991.83|36038.68|36038.68|36062.11|36062.11|35980.11|35980.11|0
1627630500000|2021-07-30 07:35:00|36018.42|36018.42|36074.13|36074.13|36074.13|36074.13|35999.95|35999.95|0
1627630800000|2021-07-30 07:40:00|36090.58|36090.58|36042.19|36042.19|36090.58|36090.58|36042.19|36042.19|0
1627631100000|2021-07-30 07:45:00|36030.47|36030.47|36051.55|36051.55|36077.33|36077.33|36030.47|36030.47|0
1627631400000|2021-07-30 07:50:00|36038.04|36038.04|36073.18|36073.18|36073.18|36073.18|36038.04|36038.04|0
1627631700000|2021-07-30 07:55:00|36096.61|36096.61|36101.31|36101.31|36101.31|36101.31|36091.91|36091.91|0
1627632000000|2021-07-30 08:00:00|36113.03|36113.03|36073.18|36073.18|36113.03|36113.03|36061.47|36061.47|0
1627632300000|2021-07-30 08:05:00|36084.9|36084.9|36087.16|36087.16|36101.27|36101.27|36080.19|36080.19|0
1627632600000|2021-07-30 08:10:00|36114.19|36114.19|36114.15|36114.15|36123.55|36123.55|36111.84|36111.84|0
1627632900000|2021-07-30 08:15:00|36125.86|36125.86|36158.1|36158.1|36158.1|36158.1|36121.16|36121.16|0
1627633200000|2021-07-30 08:20:00|36162.8|36162.8|36169.6|36169.6|36181.31|36181.31|36162.8|36162.8|0
1627633500000|2021-07-30 08:25:00|36157.88|36157.88|36153.22|36153.22|36157.88|36157.88|36141.51|36141.51|0
1627633800000|2021-07-30 08:30:00|36150.87|36150.87|36176.39|36176.39|36181.35|36181.35|36150.87|36150.87|0
1627634100000|2021-07-30 08:35:00|36199.82|36199.82|36218.29|36218.29|36218.29|36218.29|36199.82|36199.82|0
1627634400000|2021-07-30 08:40:00|36206.58|36206.58|36189.82|36189.82|36220.09|36220.09|36187.47|36187.47|0
1627634700000|2021-07-30 08:45:00|36183.07|36183.07|36199.18|36199.18|36222.61|36222.61|36173.96|36173.96|0
1627635000000|2021-07-30 08:50:00|36187.47|36187.47|36168.45|36168.45|36187.47|36187.47|36168.45|36168.45|0
1627635300000|2021-07-30 08:55:00|36145.02|36145.02|36121.55|36121.55|36145.02|36145.02|36109.83|36109.83|0
1627635600000|2021-07-30 09:00:00|36119.2|36119.2|36127.49|36127.49|36136.85|36136.85|36101.71|36101.71|0
1627635900000|2021-07-30 09:05:00|36115.78|36115.78|36134.54|36134.54|36134.54|36134.54|36115.78|36115.78|0
1627636200000|2021-07-30 09:10:00|36146.26|36146.26|36155.58|36155.58|36169.69|36169.69|36134.54|36134.54|0
1627636500000|2021-07-30 09:15:00|36143.87|36143.87|36148.53|36148.53|36183.67|36183.67|36136.81|36136.81|0
1627636800000|2021-07-30 09:20:00|36141.77|36141.77|36129.5|36129.5|36150.58|36150.58|36127.15|36127.15|0
1627637100000|2021-07-30 09:25:00|36124.8|36124.8|36131.85|36131.85|36136.56|36136.56|36108.43|36108.43|0
1627637400000|2021-07-30 09:30:00|36125.1|36125.1|36121.51|36121.51|36125.1|36125.1|36109.79|36109.79|0
1627637700000|2021-07-30 09:35:00|36116.8|36116.8|36076.96|36076.96|36116.8|36116.8|36076.96|36076.96|0
1627638000000|2021-07-30 09:40:00|36072.25|36072.25|36040.27|36040.27|36072.25|36072.25|36040.27|36040.27|0
1627638300000|2021-07-30 09:45:00|36042.63|36042.63|36040.27|36040.27|36042.63|36042.63|36028.56|36028.56|0
1627638600000|2021-07-30 09:50:00|36047.03|36047.03|36047.03|36047.03|36047.03|36047.03|36035.31|36035.31|0
1627638900000|2021-07-30 09:55:00|36035.31|36035.31|36024.16|36024.16|36035.31|36035.31|36012.44|36012.44|0
1627639200000|2021-07-30 10:00:00|36035.87|36035.87|35995.98|35995.98|36035.87|36035.87|35991.32|35991.32|0
1627639500000|2021-07-30 10:05:00|35991.28|35991.28|36014.71|36014.71|36014.71|36014.71|35986.58|35986.58|0
1627639800000|2021-07-30 10:10:00|36026.42|36026.42|36013.9|36013.9|36028.77|36028.77|35993.63|35993.63|0
1627640100000|2021-07-30 10:15:00|36007.14|36007.14|36061.01|36061.01|36070.42|36070.42|36007.14|36007.14|0
1627640400000|2021-07-30 10:20:00|36065.71|36065.71|36069.86|36069.86|36093.29|36093.29|36065.71|36065.71|0
1627640700000|2021-07-30 10:25:00|36072.21|36072.21|36083.97|36083.97|36083.97|36083.97|36072.21|36072.21|0
1627641000000|2021-07-30 10:30:00|36086.32|36086.32|36079.31|36079.31|36086.32|36086.32|36072.25|36072.25|0
1627641300000|2021-07-30 10:35:00|36067.59|36067.59|36125.95|36125.95|36125.95|36125.95|36067.59|36067.59|0
1627641600000|2021-07-30 10:40:00|36137.67|36137.67|36144.68|36144.68|36161.09|36161.09|36137.67|36137.67|0
1627641900000|2021-07-30 10:45:00|36131.17|36131.17|36142.62|36142.62|36147.33|36147.33|36131.17|36131.17|0
1627642200000|2021-07-30 10:50:00|36149.68|36149.68|36170.76|36170.76|36170.76|36170.76|36147.33|36147.33|0
1627642500000|2021-07-30 10:55:00|36175.46|36175.46|36210.73|36210.73|36210.73|36210.73|36175.46|36175.46|0
1627642800000|2021-07-30 11:00:00|36199.01|36199.01|36185.2|36185.2|36199.01|36199.01|36185.2|36185.2|0
1627643100000|2021-07-30 11:05:00|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|36180.5|0
1627643400000|2021-07-30 11:10:00|36168.79|36168.79|36180.5|36180.5|36180.5|36180.5|36168.79|36168.79|0
1627643700000|2021-07-30 11:15:00|36178.15|36178.15|36210.13|36210.13|36233.56|36233.56|36178.15|36178.15|0
1627644000000|2021-07-30 11:20:00|36186.7|36186.7|36186.7|36186.7|36186.7|36186.7|36174.99|36174.99|0
1627644300000|2021-07-30 11:25:00|36184.35|36184.35|36139.8|36139.8|36184.35|36184.35|36139.8|36139.8|0
1627644600000|2021-07-30 11:30:00|36142.15|36142.15|36139.8|36139.8|36142.15|36142.15|36139.8|36139.8|0
1627644900000|2021-07-30 11:35:00|36137.45|36137.45|36106.97|36106.97|36139.8|36139.8|36106.97|36106.97|0
1627645200000|2021-07-30 11:40:00|36095.25|36095.25|36105.86|36105.86|36105.86|36105.86|36078.84|36078.84|0
1627645500000|2021-07-30 11:45:00|36092.35|36092.35|36104.06|36104.06|36104.06|36104.06|36092.35|36092.35|0
1627645800000|2021-07-30 11:50:00|36101.71|36101.71|36092.05|36092.05|36119.63|36119.63|36092.05|36092.05|0
1627646100000|2021-07-30 11:55:00|36105.56|36105.56|36094.4|36094.4|36105.56|36105.56|36092.05|36092.05|0
1627646400000|2021-07-30 12:00:00|36107.91|36107.91|36101.41|36101.41|36107.91|36107.91|36075.63|36075.63|0
1627646700000|2021-07-30 12:05:00|36121.68|36121.68|36122.23|36122.23|36122.23|36122.23|36096.45|36096.45|0
1627647000000|2021-07-30 12:10:00|36124.59|36124.59|36133.95|36133.95|36147.46|36147.46|36122.23|36122.23|0
1627647300000|2021-07-30 12:15:00|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|0
1627647600000|2021-07-30 12:20:00|36149.81|36149.81|36173.02|36173.02|36173.02|36173.02|36149.81|36149.81|0
1627647900000|2021-07-30 12:25:00|36175.38|36175.38|36189.44|36189.44|36189.44|36189.44|36175.38|36175.38|0
1627648200000|2021-07-30 12:30:00|36187.09|36187.09|36177.98|36177.98|36191.49|36191.49|36177.98|36177.98|0
1627648500000|2021-07-30 12:35:00|36166.27|36166.27|36179.78|36179.78|36179.78|36179.78|36166.27|36166.27|0
1627648800000|2021-07-30 12:40:00|36191.49|36191.49|36207.1|36207.1|36207.1|36207.1|36179.78|36179.78|0
1627649100000|2021-07-30 12:45:00|36195.39|36195.39|36202.44|36202.44|36202.44|36202.44|36195.39|36195.39|0
1627649400000|2021-07-30 12:50:00|36209.49|36209.49|36183.67|36183.67|36214.15|36214.15|36183.67|36183.67|0
1627649700000|2021-07-30 12:55:00|36195.39|36195.39|36200.05|36200.05|36207.1|36207.1|36195.39|36195.39|0
1627650000000|2021-07-30 13:00:00|36207.1|36207.1|36183.67|36183.67|36207.1|36207.1|36183.67|36183.67|0
1627650300000|2021-07-30 13:05:00|36171.96|36171.96|36148.53|36148.53|36171.96|36171.96|36148.53|36148.53|0
1627650600000|2021-07-30 13:10:00|36160.24|36160.24|36143.57|36143.57|36167|36167|36143.57|36143.57|0
1627650900000|2021-07-30 13:15:00|36138.87|36138.87|36182.6|36182.6|36187.01|36187.01|36138.87|36138.87|0
1627651200000|2021-07-30 13:20:00|36170.89|36170.89|36135.7|36135.7|36170.89|36170.89|36123.99|36123.99|0
1627651500000|2021-07-30 13:25:00|36147.42|36147.42|36180.21|36180.21|36193.72|36193.72|36147.42|36147.42|0
1627651800000|2021-07-30 13:30:00|36182.56|36182.56|36191.93|36191.93|36222.41|36222.41|36170.85|36170.85|0
1627652100000|2021-07-30 13:35:00|36189.57|36189.57|36198.94|36198.94|36198.94|36198.94|36177.86|36177.86|0
1627652400000|2021-07-30 13:40:00|36205.69|36205.69|36189.83|36189.83|36205.69|36205.69|36168.75|36168.75|0
1627652700000|2021-07-30 13:45:00|36196.59|36196.59|36180.17|36180.17|36208.3|36208.3|36163.75|36163.75|0
1627653000000|2021-07-30 13:50:00|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|36191.88|0
1627653300000|2021-07-30 13:55:00|36203.6|36203.6|36203.6|36203.6|36205.95|36205.95|36191.88|36191.88|0
1627653600000|2021-07-30 14:00:00|36205.95|36205.95|36271.28|36271.28|36271.28|36271.28|36194.24|36194.24|0
1627653900000|2021-07-30 14:05:00|36259.56|36259.56|36238.19|36238.19|36259.56|36259.56|36226.47|36226.47|0
1627654200000|2021-07-30 14:10:00|36214.76|36214.76|36228.27|36228.27|36239.98|36239.98|36214.76|36214.76|0
1627654500000|2021-07-30 14:15:00|36230.62|36230.62|36213.65|36213.65|36232.42|36232.42|36213.65|36213.65|0
1627654800000|2021-07-30 14:20:00|36225.36|36225.36|36179.87|36179.87|36237.08|36237.08|36179.87|36179.87|0
1627655100000|2021-07-30 14:25:00|36193.38|36193.38|36187.87|36187.87|36213.65|36213.65|36181.67|36181.67|0
1627655400000|2021-07-30 14:30:00|36183.17|36183.17|36180.86|36180.86|36201.98|36201.98|36159.74|36159.74|0
1627655700000|2021-07-30 14:35:00|36178.51|36178.51|36211.34|36211.34|36211.34|36211.34|36178.51|36178.51|0
1627656000000|2021-07-30 14:40:00|36208.99|36208.99|36213.09|36213.09|36234.21|36234.21|36201.38|36201.38|0
1627656300000|2021-07-30 14:45:00|36201.38|36201.38|36181.41|36181.41|36206.08|36206.08|36174.36|36174.36|0
1627656600000|2021-07-30 14:50:00|36208.43|36208.43|36187.31|36187.31|36217.8|36217.8|36177.95|36177.95|0
1627656900000|2021-07-30 14:55:00|36182.61|36182.61|36152.13|36152.13|36182.61|36182.61|36152.13|36152.13|0
1627657200000|2021-07-30 15:00:00|36149.78|36149.78|36131.01|36131.01|36149.78|36149.78|36105.23|36105.23|0
1627657500000|2021-07-30 15:05:00|36126.31|36126.31|36133.32|36133.32|36146.83|36146.83|36096.38|36096.38|0
1627657800000|2021-07-30 15:10:00|36121.61|36121.61|36146.32|36146.32|36153.33|36153.33|36119.26|36119.26|0
1627658100000|2021-07-30 15:15:00|36143.97|36143.97|36141.62|36141.62|36146.32|36146.32|36118.19|36118.19|0
1627658400000|2021-07-30 15:20:00|36128.11|36128.11|36129.94|36129.94|36169.79|36169.79|36118.23|36118.23|0
1627658700000|2021-07-30 15:25:00|36116.43|36116.43|36168.08|36168.08|36172.74|36172.74|36115.92|36115.92|0
1627888500000|2021-08-02 07:15:00|36574.67|36574.67|36551.8|36551.8|36586.39|36586.39|36507.25|36507.25|0
1627888800000|2021-08-02 07:20:00|36538.29|36538.29|36490.7|36490.7|36556.46|36556.46|36490.7|36490.7|0
1627889100000|2021-08-02 07:25:00|36504.21|36504.21|36564.58|36564.58|36564.58|36564.58|36478.99|36478.99|0
1627889400000|2021-08-02 07:30:00|36557.53|36557.53|36544.01|36544.01|36569.24|36569.24|36532.3|36532.3|0
1627889700000|2021-08-02 07:35:00|36555.73|36555.73|36649.44|36649.44|36649.44|36649.44|36555.73|36555.73|0
1627890000000|2021-08-02 07:40:00|36662.96|36662.96|36638.24|36638.24|36688.18|36688.18|36638.24|36638.24|0
1627890300000|2021-08-02 07:45:00|36673.39|36673.39|36626.53|36626.53|36698.61|36698.61|36626.53|36626.53|0
1627890600000|2021-08-02 07:50:00|36603.1|36603.1|36584.33|36584.33|36605.45|36605.45|36582.02|36582.02|0
1627890900000|2021-08-02 07:55:00|36572.62|36572.62|36556.2|36556.2|36572.62|36572.62|36525.76|36525.76|0
1627891200000|2021-08-02 08:00:00|36544.49|36544.49|36621.83|36621.83|36621.83|36621.83|36544.49|36544.49|0
1627891500000|2021-08-02 08:05:00|36610.11|36610.11|36626.53|36626.53|36626.53|36626.53|36598.4|36598.4|0
1627891800000|2021-08-02 08:10:00|36614.81|36614.81|36614.81|36614.81|36638.24|36638.24|36603.1|36603.1|0
1627892100000|2021-08-02 08:15:00|36603.1|36603.1|36660.6|36660.6|36660.6|36660.6|36603.1|36603.1|0
1627892400000|2021-08-02 08:20:00|36633.58|36633.58|36634.82|36634.82|36635.93|36635.93|36605.45|36605.45|0
1627892700000|2021-08-02 08:25:00|36658.25|36658.25|36646.54|36646.54|36658.25|36658.25|36634.82|36634.82|0
1627893000000|2021-08-02 08:30:00|36653.59|36653.59|36637.18|36637.18|36653.59|36653.59|36632.47|36632.47|0
1627893300000|2021-08-02 08:35:00|36644.23|36644.23|36660.6|36660.6|36667.66|36667.66|36644.23|36644.23|0
1627893600000|2021-08-02 08:40:00|36648.89|36648.89|36648.89|36648.89|36648.89|36648.89|36648.89|36648.89|0
1627893900000|2021-08-02 08:45:00|36637.18|36637.18|36555.17|36555.17|36637.18|36637.18|36555.17|36555.17|0
1627894200000|2021-08-02 08:50:00|36543.46|36543.46|36602.03|36602.03|36602.03|36602.03|36543.46|36543.46|0
1627894500000|2021-08-02 08:55:00|36590.32|36590.32|36538.76|36538.76|36590.32|36590.32|36538.76|36538.76|0
1627894800000|2021-08-02 09:00:00|36562.19|36562.19|36573.9|36573.9|36573.9|36573.9|36562.19|36562.19|0
1627895100000|2021-08-02 09:05:00|36576.25|36576.25|36572.1|36572.1|36576.25|36576.25|36562.74|36562.74|0
1627895400000|2021-08-02 09:10:00|36560.39|36560.39|36586.17|36586.17|36586.17|36586.17|36560.39|36560.39|0
1627895700000|2021-08-02 09:15:00|36574.46|36574.46|36574.46|36574.46|36586.17|36586.17|36574.46|36574.46|0
1627896000000|2021-08-02 09:20:00|36587.97|36587.97|36604.38|36604.38|36611.4|36611.4|36587.97|36587.97|0
1627896300000|2021-08-02 09:25:00|36616.1|36616.1|36606.73|36606.73|36641.88|36641.88|36606.73|36606.73|0
1627896600000|2021-08-02 09:30:00|36630.16|36630.16|36623.11|36623.11|36630.16|36630.16|36623.11|36623.11|0
1627896900000|2021-08-02 09:35:00|36620.76|36620.76|36609.04|36609.04|36620.76|36620.76|36597.33|36597.33|0
1627897200000|2021-08-02 09:40:00|36620.76|36620.76|36620.76|36620.76|36632.47|36632.47|36620.76|36620.76|0
1627897500000|2021-08-02 09:45:00|36632.47|36632.47|36632.47|36632.47|36655.9|36655.9|36632.47|36632.47|0
1627897800000|2021-08-02 09:50:00|36618.96|36618.96|36611.91|36611.91|36618.96|36618.96|36611.91|36611.91|0
1627898100000|2021-08-02 09:55:00|36635.34|36635.34|36632.99|36632.99|36635.34|36635.34|36621.27|36621.27|0
1627898400000|2021-08-02 10:00:00|36640.04|36640.04|36664.71|36664.71|36664.71|36664.71|36616.61|36616.61|0
1627898700000|2021-08-02 10:05:00|36676.43|36676.43|36669.41|36669.41|36676.43|36676.43|36664.71|36664.71|0
1627899000000|2021-08-02 10:10:00|36678.82|36678.82|36655.39|36655.39|36678.82|36678.82|36655.39|36655.39|0
1627899300000|2021-08-02 10:15:00|36667.1|36667.1|36671.81|36671.81|36671.81|36671.81|36667.1|36667.1|0
1627899600000|2021-08-02 10:20:00|36683.52|36683.52|36730.42|36730.42|36730.42|36730.42|36683.52|36683.52|0
1627899900000|2021-08-02 10:25:00|36732.77|36732.77|36751.46|36751.46|36751.46|36751.46|36716.31|36716.31|0
1627900200000|2021-08-02 10:30:00|36763.17|36763.17|36737.94|36737.94|36763.17|36763.17|36737.94|36737.94|0
1627900500000|2021-08-02 10:35:00|36735.59|36735.59|36715.58|36715.58|36756.67|36756.67|36715.58|36715.58|0
1627900800000|2021-08-02 10:40:00|36703.87|36703.87|36685.1|36685.1|36703.87|36703.87|36685.1|36685.1|0
1627901100000|2021-08-02 10:45:00|36673.39|36673.39|36680.4|36680.4|36680.4|36680.4|36668.68|36668.68|0
1627901400000|2021-08-02 10:50:00|36675.7|36675.7|36657.48|36657.48|36675.7|36675.7|36652.78|36652.78|0
1627901700000|2021-08-02 10:55:00|36669.2|36669.2|36653.38|36653.38|36713.75|36713.75|36653.38|36653.38|0
1627902000000|2021-08-02 11:00:00|36648.67|36648.67|36625.25|36625.25|36648.67|36648.67|36625.25|36625.25|0
1627902300000|2021-08-02 11:05:00|36636.96|36636.96|36615.84|36615.84|36648.67|36648.67|36615.84|36615.84|0
1627902600000|2021-08-02 11:10:00|36611.14|36611.14|36624.65|36624.65|36624.65|36624.65|36611.14|36611.14|0
1627902900000|2021-08-02 11:15:00|36636.36|36636.36|36689.72|36689.72|36689.72|36689.72|36624.65|36624.65|0
1627903200000|2021-08-02 11:20:00|36678.01|36678.01|36678.01|36678.01|36689.72|36689.72|36666.29|36666.29|0
1627903500000|2021-08-02 11:25:00|36689.72|36689.72|36676.21|36676.21|36689.72|36689.72|36676.21|36676.21|0
1627903800000|2021-08-02 11:30:00|36687.92|36687.92|36709|36709|36713.7|36713.7|36687.92|36687.92|0
1627904100000|2021-08-02 11:35:00|36706.65|36706.65|36699.64|36699.64|36706.65|36706.65|36683.22|36683.22|0
1627904400000|2021-08-02 11:40:00|36697.29|36697.29|36665.01|36665.01|36722.51|36722.51|36653.29|36653.29|0
1627904700000|2021-08-02 11:45:00|36651.5|36651.5|36626.27|36626.27|36651.5|36651.5|36626.27|36626.27|0
1627905000000|2021-08-02 11:50:00|36637.99|36637.99|36659.06|36659.06|36680.14|36680.14|36633.28|36633.28|0
1627905300000|2021-08-02 11:55:00|36670.78|36670.78|36707.03|36707.03|36724.69|36724.69|36670.78|36670.78|0
1627905600000|2021-08-02 12:00:00|36709.38|36709.38|36695.87|36695.87|36709.38|36709.38|36695.87|36695.87|0
1627905900000|2021-08-02 12:05:00|36684.16|36684.16|36695.83|36695.83|36700.53|36700.53|36672.44|36672.44|0
1627906200000|2021-08-02 12:10:00|36693.48|36693.48|36695.83|36695.83|36695.83|36695.83|36693.48|36693.48|0
1627906500000|2021-08-02 12:15:00|36707.54|36707.54|36695.83|36695.83|36719.26|36719.26|36684.11|36684.11|0
1627906800000|2021-08-02 12:20:00|36707.54|36707.54|36729.18|36729.18|36742.69|36742.69|36707.54|36707.54|0
1627907100000|2021-08-02 12:25:00|36702.15|36702.15|36709.21|36709.21|36734.43|36734.43|36702.15|36702.15|0
1627907400000|2021-08-02 12:30:00|36720.92|36720.92|36692.79|36692.79|36720.92|36720.92|36688.64|36688.64|0
1627907700000|2021-08-02 12:35:00|36679.28|36679.28|36651.15|36651.15|36679.28|36679.28|36651.15|36651.15|0
1627908000000|2021-08-02 12:40:00|36639.43|36639.43|36683.94|36683.94|36697.45|36697.45|36637.08|36637.08|0
1627908300000|2021-08-02 12:45:00|36660.51|36660.51|36649.31|36649.31|36665.17|36665.17|36637.6|36637.6|0
1627908600000|2021-08-02 12:50:00|36637.6|36637.6|36590.74|36590.74|36637.6|36637.6|36590.74|36590.74|0
1627908900000|2021-08-02 12:55:00|36602.45|36602.45|36589.75|36589.75|36635.24|36635.24|36589.75|36589.75|0
1627909200000|2021-08-02 13:00:00|36603.26|36603.26|36660.47|36660.47|36660.47|36660.47|36603.26|36603.26|0
1627909500000|2021-08-02 13:05:00|36648.76|36648.76|36639.39|36639.39|36648.76|36648.76|36637.04|36637.04|0
1627909800000|2021-08-02 13:10:00|36641.74|36641.74|36648.76|36648.76|36676.89|36676.89|36641.74|36641.74|0
1627910100000|2021-08-02 13:15:00|36660.47|36660.47|36689.11|36689.11|36689.11|36689.11|36660.47|36660.47|0
1627910400000|2021-08-02 13:20:00|36700.83|36700.83|36667.99|36667.99|36700.83|36700.83|36667.99|36667.99|0
1627910700000|2021-08-02 13:25:00|36670.35|36670.35|36631.35|36631.35|36670.35|36670.35|36631.35|36631.35|0
1627911000000|2021-08-02 13:30:00|36643.07|36643.07|36575.39|36575.39|36670.39|36670.39|36575.39|36575.39|0
1627911300000|2021-08-02 13:35:00|36587.1|36587.1|36581.2|36581.2|36598.82|36598.82|36536.65|36536.65|0
1627911600000|2021-08-02 13:40:00|36576.5|36576.5|36609.29|36609.29|36609.29|36609.29|36574.15|36574.15|0
1627911900000|2021-08-02 13:45:00|36611.64|36611.64|36639.77|36639.77|36651.49|36651.49|36611.64|36611.64|0
1627912200000|2021-08-02 13:50:00|36651.49|36651.49|36630.67|36630.67|36651.74|36651.74|36617.15|36617.15|0
1627912500000|2021-08-02 13:55:00|36654.09|36654.09|36614.55|36614.55|36658.24|36658.24|36614.55|36614.55|0
1627912800000|2021-08-02 14:00:00|36612.2|36612.2|36685.05|36685.05|36708.48|36708.48|36612.2|36612.2|0
1627913100000|2021-08-02 14:05:00|36687.4|36687.4|36719.68|36719.68|36719.68|36719.68|36666.32|36666.32|0
1627913400000|2021-08-02 14:10:00|36714.98|36714.98|36721.43|36721.43|36740.2|36740.2|36714.98|36714.98|0
1627913700000|2021-08-02 14:15:00|36726.14|36726.14|36726.14|36726.14|36739.65|36739.65|36726.14|36726.14|0
1627914000000|2021-08-02 14:20:00|36714.42|36714.42|36737.89|36737.89|36740.24|36740.24|36702.71|36702.71|0
1627914300000|2021-08-02 14:25:00|36742.6|36742.6|36775.43|36775.43|36777.78|36777.78|36742.6|36742.6|0
1627914600000|2021-08-02 14:30:00|36761.92|36761.92|36791.25|36791.25|36791.25|36791.25|36752.51|36752.51|0
1627914900000|2021-08-02 14:35:00|36802.96|36802.96|36765.43|36765.43|36802.96|36802.96|36763.08|36763.08|0
1627915200000|2021-08-02 14:40:00|36753.71|36753.71|36737.26|36737.26|36753.71|36753.71|36732.55|36732.55|0
1627915500000|2021-08-02 14:45:00|36739.61|36739.61|36746.66|36746.66|36751.36|36751.36|36739.61|36739.61|0
1627915800000|2021-08-02 14:50:00|36758.37|36758.37|36747.17|36747.17|36758.37|36758.37|36735.46|36735.46|0
1627916100000|2021-08-02 14:55:00|36749.52|36749.52|36749.52|36749.52|36751.88|36751.88|36723.74|36723.74|0
1627916400000|2021-08-02 15:00:00|36761.24|36761.24|36796.38|36796.38|36796.38|36796.38|36749.52|36749.52|0
1627916700000|2021-08-02 15:05:00|36784.67|36784.67|36815.15|36815.15|36815.15|36815.15|36784.67|36784.67|0
1627917000000|2021-08-02 15:10:00|36812.8|36812.8|36787.57|36787.57|36824.51|36824.51|36787.57|36787.57|0
1627917300000|2021-08-02 15:15:00|36789.92|36789.92|36752.47|36752.47|36789.92|36789.92|36747.77|36747.77|0
1627917600000|2021-08-02 15:20:00|36738.96|36738.96|36765.98|36765.98|36765.98|36765.98|36724.89|36724.89|0
1627917900000|2021-08-02 15:25:00|36763.63|36763.63|36740.76|36740.76|36763.63|36763.63|36707.92|36707.92|0
1627974900000|2021-08-03 07:15:00|36543.41|36543.41|36465.6|36465.6|36543.41|36543.41|36458.84|36458.84|0
1627975200000|2021-08-03 07:20:00|36451.49|36451.49|36505.36|36505.36|36533.49|36533.49|36451.49|36451.49|0
1627975500000|2021-08-03 07:25:00|36518.87|36518.87|36590.65|36590.65|36602.37|36602.37|36516.52|36516.52|0
1627975800000|2021-08-03 07:30:00|36602.37|36602.37|36602.37|36602.37|36625.8|36625.8|36590.65|36590.65|0
1627976100000|2021-08-03 07:35:00|36607.07|36607.07|36588.3|36588.3|36607.07|36607.07|36588.3|36588.3|0
1627976400000|2021-08-03 07:40:00|36611.73|36611.73|36590.65|36590.65|36623.49|36623.49|36590.65|36590.65|0
1627976700000|2021-08-03 07:45:00|36570.39|36570.39|36565.69|36565.69|36570.39|36570.39|36565.69|36565.69|0
1627977000000|2021-08-03 07:50:00|36600.83|36600.83|36625.24|36625.24|36632.81|36632.81|36600.83|36600.83|0
1627977300000|2021-08-03 07:55:00|36629.95|36629.95|36629.9|36629.9|36643.97|36643.97|36620.54|36620.54|0
1627977600000|2021-08-03 08:00:00|36634.61|36634.61|36611.18|36611.18|36634.61|36634.61|36611.18|36611.18|0
1627977900000|2021-08-03 08:05:00|36597.67|36597.67|36611.18|36611.18|36611.18|36611.18|36595.32|36595.32|0
1627978200000|2021-08-03 08:10:00|36615.88|36615.88|36580.74|36580.74|36615.88|36615.88|36569.02|36569.02|0
1627978500000|2021-08-03 08:15:00|36569.02|36569.02|36590.1|36590.1|36601.81|36601.81|36566.67|36566.67|0
1627978800000|2021-08-03 08:20:00|36601.81|36601.81|36598.91|36598.91|36617.12|36617.12|36591.9|36591.9|0
1627979100000|2021-08-03 08:25:00|36601.26|36601.26|36600.71|36600.71|36601.26|36601.26|36587.19|36587.19|0
1627979400000|2021-08-03 08:30:00|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|36603.06|0
1627979700000|2021-08-03 08:35:00|36614.77|36614.77|36617.12|36617.12|36640.55|36640.55|36614.77|36614.77|0
1627980000000|2021-08-03 08:40:00|36614.77|36614.77|36587.75|36587.75|36614.77|36614.77|36587.75|36587.75|0
1627980300000|2021-08-03 08:45:00|36601.26|36601.26|36591.86|36591.86|36601.26|36601.26|36591.86|36591.86|0
1627980600000|2021-08-03 08:50:00|36627|36627|36652.78|36652.78|36652.78|36652.78|36615.28|36615.28|0
1627980900000|2021-08-03 08:55:00|36657.48|36657.48|36704.34|36704.34|36704.34|36704.34|36657.48|36657.48|0
1627981200000|2021-08-03 09:00:00|36692.62|36692.62|36723.11|36723.11|36723.11|36723.11|36692.62|36692.62|0
1627981500000|2021-08-03 09:05:00|36720.76|36720.76|36732.47|36732.47|36755.9|36755.9|36709.04|36709.04|0
1627981800000|2021-08-03 09:10:00|36730.12|36730.12|36741.83|36741.83|36741.83|36741.83|36718.4|36718.4|0
1627982100000|2021-08-03 09:15:00|36753.55|36753.55|36768.17|36768.17|36779.88|36779.88|36751.75|36751.75|0
1627982400000|2021-08-03 09:20:00|36756.45|36756.45|36765.82|36765.82|36770.52|36770.52|36756.45|36756.45|0
1627982700000|2021-08-03 09:25:00|36761.11|36761.11|36761.11|36761.11|36761.11|36761.11|36761.11|36761.11|0
1627983000000|2021-08-03 09:30:00|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|0
1627983300000|2021-08-03 09:35:00|36775.18|36775.18|36775.18|36775.18|36786.89|36786.89|36775.18|36775.18|0
1627983600000|2021-08-03 09:40:00|36786.89|36786.89|36775.18|36775.18|36786.89|36786.89|36775.18|36775.18|0
1627984200000|2021-08-03 09:50:00|36772.83|36772.83|36745.81|36745.81|36772.83|36772.83|36745.81|36745.81|0
1627984500000|2021-08-03 09:55:00|36734.09|36734.09|36722.38|36722.38|36734.09|36734.09|36722.38|36722.38|0
1627984800000|2021-08-03 10:00:00|36720.03|36720.03|36701.26|36701.26|36720.03|36720.03|36701.26|36701.26|0
1627985100000|2021-08-03 10:05:00|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36666.12|36666.12|0
1627985400000|2021-08-03 10:10:00|36696.6|36696.6|36710.11|36710.11|36710.11|36710.11|36696.6|36696.6|0
1627985700000|2021-08-03 10:15:00|36714.81|36714.81|36717.16|36717.16|36717.16|36717.16|36714.81|36714.81|0
1627986000000|2021-08-03 10:20:00|36728.88|36728.88|36710.11|36710.11|36728.88|36728.88|36698.39|36698.39|0
1627986300000|2021-08-03 10:25:00|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|36698.39|0
1627986600000|2021-08-03 10:30:00|36674.97|36674.97|36663.25|36663.25|36674.97|36674.97|36663.25|36663.25|0
1627986900000|2021-08-03 10:35:00|36674.97|36674.97|36674.97|36674.97|36698.39|36698.39|36674.97|36674.97|0
1627987200000|2021-08-03 10:40:00|36672.61|36672.61|36698.35|36698.35|36707.76|36707.76|36672.61|36672.61|0
1627987500000|2021-08-03 10:45:00|36703.06|36703.06|36682.79|36682.79|36703.06|36703.06|36680.44|36680.44|0
1627987800000|2021-08-03 10:50:00|36689.54|36689.54|36659.4|36659.4|36689.84|36689.84|36659.4|36659.4|0
1627988100000|2021-08-03 10:55:00|36671.12|36671.12|36689.59|36689.59|36703.1|36703.1|36671.12|36671.12|0
1627988400000|2021-08-03 11:00:00|36677.87|36677.87|36691.38|36691.38|36691.38|36691.38|36677.87|36677.87|0
1627988700000|2021-08-03 11:05:00|36689.03|36689.03|36665.6|36665.6|36689.03|36689.03|36665.6|36665.6|0
1627989000000|2021-08-03 11:10:00|36660.9|36660.9|36651.54|36651.54|36689.03|36689.03|36651.54|36651.54|0
1627989300000|2021-08-03 11:15:00|36663.25|36663.25|36644.52|36644.52|36667.95|36667.95|36644.52|36644.52|0
1627989600000|2021-08-03 11:20:00|36656.24|36656.24|36705.45|36705.45|36705.45|36705.45|36656.24|36656.24|0
1627989900000|2021-08-03 11:25:00|36717.16|36717.16|36789.25|36789.25|36791.6|36791.6|36717.16|36717.16|0
1627990200000|2021-08-03 11:30:00|36793.95|36793.95|36836.1|36836.1|36859.53|36859.53|36793.95|36793.95|0
1627990500000|2021-08-03 11:35:00|36847.82|36847.82|36859.53|36859.53|36859.53|36859.53|36847.82|36847.82|0
1627990800000|2021-08-03 11:40:00|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|36873.04|0
1627991100000|2021-08-03 11:45:00|36884.76|36884.76|36861.84|36861.84|36884.76|36884.76|36857.18|36857.18|0
1627991400000|2021-08-03 11:50:00|36873.56|36873.56|36863.64|36863.64|36885.27|36885.27|36850.13|36850.13|0
1627991700000|2021-08-03 11:55:00|36875.35|36875.35|36882.92|36882.92|36896.43|36896.43|36873|36873|0
1627992000000|2021-08-03 12:00:00|36894.63|36894.63|36899.34|36899.34|36912.85|36912.85|36894.63|36894.63|0
1627992300000|2021-08-03 12:05:00|36896.98|36896.98|36899.34|36899.34|36899.34|36899.34|36896.98|36896.98|0
1627992600000|2021-08-03 12:10:00|36896.98|36896.98|36904.04|36904.04|36906.39|36906.39|36896.98|36896.98|0
1627992900000|2021-08-03 12:15:00|36899.34|36899.34|36871.25|36871.25|36899.34|36899.34|36854.79|36854.79|0
1627993200000|2021-08-03 12:20:00|36859.53|36859.53|36829.6|36829.6|36880.61|36880.61|36829.6|36829.6|0
1627993500000|2021-08-03 12:25:00|36841.32|36841.32|36812.63|36812.63|36854.83|36854.83|36812.63|36812.63|0
1627993800000|2021-08-03 12:30:00|36814.98|36814.98|36852.48|36852.48|36861.84|36861.84|36814.98|36814.98|0
1627994100000|2021-08-03 12:35:00|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1627994400000|2021-08-03 12:40:00|36836.06|36836.06|36838.41|36838.41|36838.41|36838.41|36822.55|36822.55|0
1627994700000|2021-08-03 12:45:00|36826.7|36826.7|36840.76|36840.76|36840.76|36840.76|36826.7|36826.7|0
1627995000000|2021-08-03 12:50:00|36838.41|36838.41|36850.13|36850.13|36852.48|36852.48|36824.9|36824.9|0
1627995300000|2021-08-03 12:55:00|36854.83|36854.83|36868.9|36868.9|36868.9|36868.9|36854.83|36854.83|0
1627995600000|2021-08-03 13:00:00|36857.18|36857.18|36871.25|36871.25|36871.25|36871.25|36834.31|36834.31|0
1627995900000|2021-08-03 13:05:00|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|36859.53|0
1627996200000|2021-08-03 13:10:00|36854.83|36854.83|36852.48|36852.48|36857.18|36857.18|36838.97|36838.97|0
1627996500000|2021-08-03 13:15:00|36857.18|36857.18|36894.68|36894.68|36894.68|36894.68|36857.18|36857.18|0
1627996800000|2021-08-03 13:20:00|36892.32|36892.32|36953.25|36953.25|36964.96|36964.96|36892.32|36892.32|0
1627997100000|2021-08-03 13:25:00|36955.6|36955.6|37018.87|37018.87|37018.87|37018.87|36955.6|36955.6|0
1627997400000|2021-08-03 13:30:00|37037.6|37037.6|37031.1|37031.1|37070.39|37070.39|37028.75|37028.75|0
1627997700000|2021-08-03 13:35:00|37019.39|37019.39|36965.47|36965.47|37019.39|37019.39|36965.47|36965.47|0
1627998000000|2021-08-03 13:40:00|36942.05|36942.05|36942|36942|37007.63|37007.63|36942|36942|0
1627998300000|2021-08-03 13:45:00|36944.36|36944.36|36930.29|36930.29|36946.71|36946.71|36930.29|36930.29|0
1627998600000|2021-08-03 13:50:00|36942|36942|36909.17|36909.17|36942|36942|36909.17|36909.17|0
1627998900000|2021-08-03 13:55:00|36897.46|36897.46|36789.68|36789.68|36899.81|36899.81|36789.68|36789.68|0
1627999200000|2021-08-03 14:00:00|36801.39|36801.39|36787.84|36787.84|36838.88|36838.88|36787.84|36787.84|0
1627999500000|2021-08-03 14:05:00|36776.12|36776.12|36745.64|36745.64|36790.19|36790.19|36745.64|36745.64|0
1627999800000|2021-08-03 14:10:00|36722.21|36722.21|36689.42|36689.42|36738.63|36738.63|36689.42|36689.42|0
1628000100000|2021-08-03 14:15:00|36684.72|36684.72|36710.54|36710.54|36710.54|36710.54|36684.72|36684.72|0
1628000400000|2021-08-03 14:20:00|36712.89|36712.89|36733.97|36733.97|36733.97|36733.97|36708.19|36708.19|0
1628000700000|2021-08-03 14:25:00|36722.25|36722.25|36710.54|36710.54|36733.97|36733.97|36710.54|36710.54|0
1628001000000|2021-08-03 14:30:00|36708.19|36708.19|36666.8|36666.8|36710.54|36710.54|36666.8|36666.8|0
1628001300000|2021-08-03 14:35:00|36669.15|36669.15|36652.78|36652.78|36671.5|36671.5|36650.43|36650.43|0
1628001600000|2021-08-03 14:40:00|36664.49|36664.49|36652.18|36652.18|36664.49|36664.49|36641.02|36641.02|0
1628001900000|2021-08-03 14:45:00|36647.48|36647.48|36689.68|36689.68|36689.68|36689.68|36647.48|36647.48|0
1628002200000|2021-08-03 14:50:00|36692.03|36692.03|36675.61|36675.61|36721.66|36721.66|36675.61|36675.61|0
1628002500000|2021-08-03 14:55:00|36677.96|36677.96|36675.61|36675.61|36692.03|36692.03|36663.9|36663.9|0
1628002800000|2021-08-03 15:00:00|36668.85|36668.85|36728.75|36728.75|36728.75|36728.75|36668.85|36668.85|0
1628003100000|2021-08-03 15:05:00|36740.47|36740.47|36755.43|36755.43|36755.43|36755.43|36724.9|36724.9|0
1628003400000|2021-08-03 15:10:00|36760.13|36760.13|36755.55|36755.55|36775.82|36775.82|36739.09|36739.09|0
1628003700000|2021-08-03 15:15:00|36753.2|36753.2|36722.93|36722.93|36771.93|36771.93|36722.93|36722.93|0
1628004000000|2021-08-03 15:20:00|36709.42|36709.42|36734.65|36734.65|36776.84|36776.84|36709.42|36709.42|0
1628004300000|2021-08-03 15:25:00|36732.3|36732.3|36755.77|36755.77|36755.77|36755.77|36713.83|36713.83|0
1628061300000|2021-08-04 07:15:00|36798.23|36798.23|36781.77|36781.77|36800.58|36800.58|36746.63|36746.63|0
1628061600000|2021-08-04 07:20:00|36795.88|36795.88|36760.53|36760.53|36819.31|36819.31|36758.18|36758.18|0
1628061900000|2021-08-04 07:25:00|36765.23|36765.23|36730.09|36730.09|36765.23|36765.23|36678.53|36678.53|0
1628062200000|2021-08-04 07:30:00|36727.74|36727.74|36841.42|36841.42|36864.85|36864.85|36704.27|36704.27|0
1628062500000|2021-08-04 07:35:00|36839.07|36839.07|36832.1|36832.1|36857.84|36857.84|36822.7|36822.7|0
1628062800000|2021-08-04 07:40:00|36843.82|36843.82|36825.09|36825.09|36855.57|36855.57|36825.09|36825.09|0
1628063100000|2021-08-04 07:45:00|36836.8|36836.8|36916.49|36916.49|36916.49|36916.49|36836.8|36836.8|0
1628063400000|2021-08-04 07:50:00|36904.78|36904.78|36914.19|36914.19|36951.68|36951.68|36900.08|36900.08|0
1628063700000|2021-08-04 07:55:00|36902.47|36902.47|36881.95|36881.95|36935.3|36935.3|36874.89|36874.89|0
1628064000000|2021-08-04 08:00:00|36888.7|36888.7|36898.11|36898.11|36898.11|36898.11|36881.69|36881.69|0
1628064300000|2021-08-04 08:05:00|36902.81|36902.81|36884.64|36884.64|36902.81|36902.81|36865.87|36865.87|0
1628064600000|2021-08-04 08:10:00|36891.39|36891.39|36894.3|36894.3|36903.11|36903.11|36876.09|36876.09|0
1628064900000|2021-08-04 08:15:00|36906.01|36906.01|36924.74|36924.74|36924.74|36924.74|36884.85|36884.85|0
1628065200000|2021-08-04 08:20:00|36936.45|36936.45|36950.52|36950.52|36950.52|36950.52|36936.45|36936.45|0
1628065500000|2021-08-04 08:25:00|36945.82|36945.82|36910.67|36910.67|36948.17|36948.17|36863.82|36863.82|0
1628065800000|2021-08-04 08:30:00|36898.96|36898.96|36835.73|36835.73|36898.96|36898.96|36812.3|36812.3|0
1628066100000|2021-08-04 08:35:00|36824.01|36824.01|36821.7|36821.7|36835.81|36835.81|36805.29|36805.29|0
1628066400000|2021-08-04 08:40:00|36819.35|36819.35|36777.2|36777.2|36824.05|36824.05|36777.2|36777.2|0
1628066700000|2021-08-04 08:45:00|36781.9|36781.9|36760.78|36760.78|36781.9|36781.9|36760.78|36760.78|0
1628067000000|2021-08-04 08:50:00|36772.49|36772.49|36856.85|36856.85|36856.85|36856.85|36772.49|36772.49|0
1628067300000|2021-08-04 08:55:00|36868.56|36868.56|36880.02|36880.02|36880.02|36880.02|36868.56|36868.56|0
1628067600000|2021-08-04 09:00:00|36884.72|36884.72|36857.96|36857.96|36887.33|36887.33|36850.9|36850.9|0
1628067900000|2021-08-04 09:05:00|36862.66|36862.66|36860.31|36860.31|36873.82|36873.82|36855.6|36855.6|0
1628068200000|2021-08-04 09:10:00|36855.6|36855.6|36907.6|36907.6|36914.65|36914.65|36855.6|36855.6|0
1628068500000|2021-08-04 09:15:00|36900.84|36900.84|36879.98|36879.98|36900.84|36900.84|36877.63|36877.63|0
1628068800000|2021-08-04 09:20:00|36868.26|36868.26|36877.67|36877.67|36877.67|36877.67|36868.26|36868.26|0
1628069100000|2021-08-04 09:25:00|36870.91|36870.91|36902.89|36902.89|36907.85|36907.85|36870.91|36870.91|0
1628069400000|2021-08-04 09:30:00|36900.54|36900.54|36914.86|36914.86|36914.86|36914.86|36875.57|36875.57|0
1628070000000|2021-08-04 09:40:00|36903.15|36903.15|36947.66|36947.66|36950.01|36950.01|36903.15|36903.15|0
1628070300000|2021-08-04 09:45:00|36940.9|36940.9|36945.86|36945.86|36973.44|36973.44|36940.9|36940.9|0
1628070600000|2021-08-04 09:50:00|36943.51|36943.51|36936.45|36936.45|36943.51|36943.51|36936.45|36936.45|0
1628070900000|2021-08-04 09:55:00|36938.81|36938.81|36936.75|36936.75|36950.52|36950.52|36915.63|36915.63|0
1628071200000|2021-08-04 10:00:00|36943.81|36943.81|36946.16|36946.16|36946.16|36946.16|36943.81|36943.81|0
1628071500000|2021-08-04 10:05:00|36936.75|36936.75|36966.94|36966.94|36966.94|36966.94|36925.04|36925.04|0
1628072100000|2021-08-04 10:15:00|36980.45|36980.45|36962.49|36962.49|36980.45|36980.45|36957.83|36957.83|0
1628072400000|2021-08-04 10:20:00|36950.78|36950.78|36957.79|36957.79|36962.49|36962.49|36950.78|36950.78|0
1628072700000|2021-08-04 10:25:00|36960.14|36960.14|36941.41|36941.41|36960.14|36960.14|36913.28|36913.28|0
1628073000000|2021-08-04 10:30:00|36934.66|36934.66|36927.9|36927.9|36934.66|36934.66|36927.9|36927.9|0
1628073300000|2021-08-04 10:35:00|36925.55|36925.55|36906.83|36906.83|36925.55|36925.55|36902.12|36902.12|0
1628073600000|2021-08-04 10:40:00|36918.58|36918.58|36930.3|36930.3|36930.3|36930.3|36906.87|36906.87|0
1628073900000|2021-08-04 10:45:00|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|0
1628074200000|2021-08-04 10:50:00|36930.3|36930.3|36918.58|36918.58|36930.3|36930.3|36918.58|36918.58|0
1628074500000|2021-08-04 10:55:00|36938.85|36938.85|36931.79|36931.79|36938.85|36938.85|36931.79|36931.79|0
1628074800000|2021-08-04 11:00:00|36929.44|36929.44|36936.45|36936.45|36936.45|36936.45|36908.62|36908.62|0
1628075100000|2021-08-04 11:05:00|36938.81|36938.81|36930|36930|36954.67|36954.67|36927.65|36927.65|0
1628075400000|2021-08-04 11:10:00|36918.28|36918.28|36927.39|36927.39|36927.39|36927.39|36913.58|36913.58|0
1628075700000|2021-08-04 11:15:00|36940.9|36940.9|36950.82|36950.82|36950.82|36950.82|36927.39|36927.39|0
1628076000000|2021-08-04 11:20:00|36964.33|36964.33|36978.14|36978.14|36982.84|36982.84|36964.33|36964.33|0
1628076300000|2021-08-04 11:25:00|36989.85|36989.85|37015.34|37015.34|37015.34|37015.34|36985.15|36985.15|0
1628076600000|2021-08-04 11:30:00|37012.98|37012.98|36989.56|36989.56|37012.98|37012.98|36989.56|36989.56|0
1628076900000|2021-08-04 11:35:00|36991.91|36991.91|37020.29|37020.29|37020.29|37020.29|36985.15|36985.15|0
1628077200000|2021-08-04 11:40:00|37027.05|37027.05|37008.58|37008.58|37043.72|37043.72|37008.58|37008.58|0
1628077500000|2021-08-04 11:45:00|36996.87|36996.87|36982.8|36982.8|36999.22|36999.22|36973.44|36973.44|0
1628077800000|2021-08-04 11:50:00|36989.56|36989.56|36984.85|36984.85|36989.56|36989.56|36982.5|36982.5|0
1628078100000|2021-08-04 11:55:00|36978.1|36978.1|36989.81|36989.81|36989.81|36989.81|36978.1|36978.1|0
1628078400000|2021-08-04 12:00:00|36985.11|36985.11|37003.58|37003.58|37003.58|37003.58|36985.11|36985.11|0
1628078700000|2021-08-04 12:05:00|36991.86|36991.86|37006.19|37006.19|37006.19|37006.19|36987.72|36987.72|0
1628079000000|2021-08-04 12:10:00|37029.62|37029.62|37041.33|37041.33|37041.33|37041.33|37029.62|37029.62|0
1628079300000|2021-08-04 12:15:00|37029.62|37029.62|36982.76|36982.76|37029.62|37029.62|36971.04|36971.04|0
1628079600000|2021-08-04 12:20:00|36978.06|36978.06|36987.46|36987.46|36994.47|36994.47|36978.06|36978.06|0
1628079900000|2021-08-04 12:25:00|36989.81|36989.81|36980.15|36980.15|36989.81|36989.81|36971.04|36971.04|0
1628080200000|2021-08-04 12:30:00|36991.86|36991.86|36971.04|36971.04|36991.86|36991.86|36959.33|36959.33|0
1628080500000|2021-08-04 12:35:00|36968.69|36968.69|36926.79|36926.79|36980.41|36980.41|36926.79|36926.79|0
1628080800000|2021-08-04 12:40:00|36938.51|36938.51|36950.22|36950.22|36973.65|36973.65|36903.36|36903.36|0
1628081100000|2021-08-04 12:45:00|36956.98|36956.98|36956.98|36956.98|36963.73|36963.73|36945.26|36945.26|0
1628081400000|2021-08-04 12:50:00|36945.26|36945.26|36879.94|36879.94|36945.26|36945.26|36875.23|36875.23|0
1628081700000|2021-08-04 12:55:00|36868.22|36868.22|36882.29|36882.29|36894|36894|36868.22|36868.22|0
1628082000000|2021-08-04 13:00:00|36889.04|36889.04|36865.61|36865.61|36889.04|36889.04|36865.61|36865.61|0
1628082300000|2021-08-04 13:05:00|36842.18|36842.18|36814.35|36814.35|36844.54|36844.54|36814.35|36814.35|0
1628082600000|2021-08-04 13:10:00|36802.64|36802.64|36816.7|36816.7|36816.7|36816.7|36779.21|36779.21|0
1628082900000|2021-08-04 13:15:00|36823.46|36823.46|36748.51|36748.51|36842.23|36842.23|36748.51|36748.51|0
1628083200000|2021-08-04 13:20:00|36736.8|36736.8|36748.77|36748.77|36753.47|36753.47|36725.08|36725.08|0
1628083500000|2021-08-04 13:25:00|36725.34|36725.34|36727.39|36727.39|36737.05|36737.05|36725.34|36725.34|0
1628083800000|2021-08-04 13:30:00|36725.04|36725.04|36711.53|36711.53|36725.04|36725.04|36711.53|36711.53|0
1628084100000|2021-08-04 13:35:00|36746.67|36746.67|36730.26|36730.26|36786.52|36786.52|36730.26|36730.26|0
1628084400000|2021-08-04 13:40:00|36718.54|36718.54|36739.11|36739.11|36739.11|36739.11|36709.18|36709.18|0
1628084700000|2021-08-04 13:45:00|36727.39|36727.39|36762.54|36762.54|36776.6|36776.6|36727.39|36727.39|0
1628085000000|2021-08-04 13:50:00|36774.25|36774.25|36682.16|36682.16|36778.95|36778.95|36682.16|36682.16|0
1628085300000|2021-08-04 13:55:00|36670.44|36670.44|36638.46|36638.46|36685.06|36685.06|36626.75|36626.75|0
1628085600000|2021-08-04 14:00:00|36643.16|36643.16|36664.24|36664.24|36675.96|36675.96|36638.46|36638.46|0
1628085900000|2021-08-04 14:05:00|36652.53|36652.53|36680.66|36680.66|36680.66|36680.66|36640.81|36640.81|0
1628086200000|2021-08-04 14:10:00|36678.31|36678.31|36694.17|36694.17|36694.17|36694.17|36668.94|36668.94|0
1628086500000|2021-08-04 14:15:00|36670.74|36670.74|36620.25|36620.25|36692.07|36692.07|36620.25|36620.25|0
1628086800000|2021-08-04 14:20:00|36617.9|36617.9|36573.35|36573.35|36617.9|36617.9|36549.92|36549.92|0
1628087100000|2021-08-04 14:25:00|36596.78|36596.78|36570.87|36570.87|36596.78|36596.78|36549.75|36549.75|0
1628087400000|2021-08-04 14:30:00|36559.16|36559.16|36637.48|36637.48|36637.48|36637.48|36556.81|36556.81|0
1628087700000|2021-08-04 14:35:00|36649.2|36649.2|36630.69|36630.69|36649.2|36649.2|36630.69|36630.69|0
1628088000000|2021-08-04 14:40:00|36625.98|36625.98|36656.47|36656.47|36689.26|36689.26|36614.27|36614.27|0
1628088300000|2021-08-04 14:45:00|36668.18|36668.18|36659.03|36659.03|36689|36689|36659.03|36659.03|0
1628088600000|2021-08-04 14:50:00|36647.32|36647.32|36642.66|36642.66|36656.17|36656.17|36633.25|36633.25|0
1628088900000|2021-08-04 14:55:00|36635.9|36635.9|36647.32|36647.32|36675.71|36675.71|36628.85|36628.85|0
1628089200000|2021-08-04 15:00:00|36642.62|36642.62|36686.65|36686.65|36686.65|36686.65|36630.9|36630.9|0
1628089500000|2021-08-04 15:05:00|36698.37|36698.37|36737.95|36737.95|36749.41|36749.41|36698.37|36698.37|0
1628089800000|2021-08-04 15:10:00|36735.6|36735.6|36735.6|36735.6|36735.6|36735.6|36722.09|36722.09|0
1628090100000|2021-08-04 15:15:00|36733.25|36733.25|36765.75|36765.75|36765.75|36765.75|36731.16|36731.16|0
1628090400000|2021-08-04 15:20:00|36754.03|36754.03|36747.02|36747.02|36765.49|36765.49|36733.51|36733.51|0
1628090700000|2021-08-04 15:25:00|36744.67|36744.67|36737.66|36737.66|36775.41|36775.41|36730.6|36730.6|0
1628147700000|2021-08-05 07:15:00|36731.96|36731.96|36652.57|36652.57|36741.32|36741.32|36652.57|36652.57|0
1628148000000|2021-08-05 07:20:00|36664.28|36664.28|36615.03|36615.03|36664.28|36664.28|36607.98|36607.98|0
1628148300000|2021-08-05 07:25:00|36626.75|36626.75|36720.76|36720.76|36729.87|36729.87|36610.33|36610.33|0
1628148600000|2021-08-05 07:30:00|36697.33|36697.33|36756.63|36756.63|36756.63|36756.63|36685.62|36685.62|0
1628148900000|2021-08-05 07:35:00|36768.35|36768.35|36783.91|36783.91|36783.91|36783.91|36740.21|36740.21|0
1628149200000|2021-08-05 07:40:00|36777.15|36777.15|36811.66|36811.66|36837.52|36837.52|36777.15|36777.15|0
1628149500000|2021-08-05 07:45:00|36788.23|36788.23|36748.34|36748.34|36788.23|36788.23|36748.34|36748.34|0
1628149800000|2021-08-05 07:50:00|36750.7|36750.7|36716.66|36716.66|36750.7|36750.7|36716.66|36716.66|0
1628150100000|2021-08-05 07:55:00|36751.8|36751.8|36763.52|36763.52|36763.52|36763.52|36751.8|36751.8|0
1628150400000|2021-08-05 08:00:00|36754.11|36754.11|36745.52|36745.52|36789.26|36789.26|36733.81|36733.81|0
1628150700000|2021-08-05 08:05:00|36750.22|36750.22|36766.64|36766.64|36778.35|36778.35|36739.06|36739.06|0
1628151000000|2021-08-05 08:10:00|36790.07|36790.07|36771|36771|36790.07|36790.07|36757.49|36757.49|0
1628151300000|2021-08-05 08:15:00|36806.15|36806.15|36911.62|36911.62|36911.62|36911.62|36806.15|36806.15|0
1628151600000|2021-08-05 08:20:00|36899.9|36899.9|36888.19|36888.19|36923.33|36923.33|36888.19|36888.19|0
1628151900000|2021-08-05 08:25:00|36911.62|36911.62|36886.39|36886.39|36911.62|36911.62|36876.47|36876.47|0
1628152200000|2021-08-05 08:30:00|36881.69|36881.69|36878.78|36878.78|36895.2|36895.2|36867.07|36867.07|0
1628152500000|2021-08-05 08:35:00|36855.35|36855.35|36869.68|36869.68|36881.13|36881.13|36855.35|36855.35|0
1628152800000|2021-08-05 08:40:00|36876.43|36876.43|36863.43|36863.43|36876.43|36876.43|36833.25|36833.25|0
1628153100000|2021-08-05 08:45:00|36876.95|36876.95|36858.18|36858.18|36883.96|36883.96|36844.11|36844.11|0
1628153400000|2021-08-05 08:50:00|36864.93|36864.93|36865.45|36865.45|36893.32|36893.32|36858.18|36858.18|0
1628153700000|2021-08-05 08:55:00|36863.09|36863.09|36895.67|36895.67|36895.67|36895.67|36849.03|36849.03|0
1628154000000|2021-08-05 09:00:00|36902.73|36902.73|36910.08|36910.08|36922.99|36922.99|36884.51|36884.51|0
1628154300000|2021-08-05 09:05:00|36916.83|36916.83|36930.64|36930.64|36930.64|36930.64|36916.83|36916.83|0
1628154600000|2021-08-05 09:10:00|36932.99|36932.99|36926.24|36926.24|36932.99|36932.99|36925.94|36925.94|0
1628154900000|2021-08-05 09:15:00|36914.52|36914.52|36902.81|36902.81|36923.07|36923.07|36897.85|36897.85|0
1628155200000|2021-08-05 09:20:00|36916.32|36916.32|36893.7|36893.7|36923.07|36923.07|36893.7|36893.7|0
1628155500000|2021-08-05 09:25:00|36896.05|36896.05|36940.34|36940.34|36940.34|36940.34|36896.05|36896.05|0
1628155800000|2021-08-05 09:30:00|36933.59|36933.59|36958.26|36958.26|36965.02|36965.02|36928.89|36928.89|0
1628156100000|2021-08-05 09:35:00|36946.55|36946.55|36960.35|36960.35|36960.35|36960.35|36935.09|36935.09|0
1628156400000|2021-08-05 09:40:00|36955.65|36955.65|36923.37|36923.37|36962.41|36962.41|36923.37|36923.37|0
1628156700000|2021-08-05 09:45:00|36936.88|36936.88|37000.12|37000.12|37011.83|37011.83|36923.37|36923.37|0
1628157000000|2021-08-05 09:50:00|37002.47|37002.47|36984.3|36984.3|37016.28|37016.28|36972.58|36972.58|0
1628157300000|2021-08-05 09:55:00|36991.05|36991.05|37007.13|37007.13|37032.95|37032.95|36984.3|36984.3|0
1628157600000|2021-08-05 10:00:00|37018.84|37018.84|37009.52|37009.52|37032.95|37032.95|37005.33|37005.33|0
1628157900000|2021-08-05 10:05:00|36989.26|36989.26|36956.46|36956.46|36996.01|36996.01|36954.11|36954.11|0
1628158200000|2021-08-05 10:10:00|36954.11|36954.11|36942.4|36942.4|36954.11|36954.11|36940.05|36940.05|0
1628158500000|2021-08-05 10:15:00|36944.75|36944.75|36977.54|36977.54|36977.54|36977.54|36942.4|36942.4|0
1628158800000|2021-08-05 10:20:00|36989.26|36989.26|37052.27|37052.27|37065.78|37065.78|36989.26|36989.26|0
1628159100000|2021-08-05 10:25:00|37059.03|37059.03|37056.68|37056.68|37082.46|37082.46|37045.52|37045.52|0
1628159400000|2021-08-05 10:30:00|37036.41|37036.41|37027.01|37027.01|37036.67|37036.67|37017.9|37017.9|0
1628159700000|2021-08-05 10:35:00|37029.36|37029.36|36977.54|36977.54|37029.36|37029.36|36977.54|36977.54|0
1628160000000|2021-08-05 10:40:00|36972.84|36972.84|36963.48|36963.48|36972.84|36972.84|36937.69|36937.69|0
1628160300000|2021-08-05 10:45:00|36951.76|36951.76|36946.8|36946.8|36960.31|36960.31|36940.05|36940.05|0
1628160600000|2021-08-05 10:50:00|36944.45|36944.45|36906.96|36906.96|36960.31|36960.31|36906.96|36906.96|0
1628160900000|2021-08-05 10:55:00|36909.31|36909.31|36925.17|36925.17|36925.17|36925.17|36909.31|36909.31|0
1628161200000|2021-08-05 11:00:00|36915.81|36915.81|36953.3|36953.3|36976.73|36976.73|36899.94|36899.94|0
1628161500000|2021-08-05 11:05:00|36941.59|36941.59|36953.3|36953.3|36953.3|36953.3|36927.52|36927.52|0
1628161800000|2021-08-05 11:10:00|36965.02|36965.02|36942.4|36942.4|36976.73|36976.73|36925.72|36925.72|0
1628162100000|2021-08-05 11:15:00|36930.68|36930.68|36946.55|36946.55|36946.55|36946.55|36914.27|36914.27|0
1628162400000|2021-08-05 11:20:00|36948.9|36948.9|36925.72|36925.72|36948.9|36948.9|36925.72|36925.72|0
1628162700000|2021-08-05 11:25:00|36914.01|36914.01|36930.43|36930.43|36932.22|36932.22|36914.01|36914.01|0
1628163000000|2021-08-05 11:30:00|36918.71|36918.71|36921.02|36921.02|36921.02|36921.02|36909.31|36909.31|0
1628163300000|2021-08-05 11:35:00|36932.74|36932.74|36916.36|36916.36|36935.09|36935.09|36899.94|36899.94|0
1628163600000|2021-08-05 11:40:00|36918.71|36918.71|36911.96|36911.96|36925.47|36925.47|36907|36907|0
1628163900000|2021-08-05 11:45:00|36905.2|36905.2|36893.49|36893.49|36905.2|36905.2|36893.49|36893.49|0
1628164200000|2021-08-05 11:50:00|36905.2|36905.2|36918.41|36918.41|36918.41|36918.41|36898.15|36898.15|0
1628164500000|2021-08-05 11:55:00|36916.06|36916.06|36904.9|36904.9|36930.13|36930.13|36904.9|36904.9|0
1628164800000|2021-08-05 12:00:00|36911.66|36911.66|36909.31|36909.31|36911.66|36911.66|36899.94|36899.94|0
1628165100000|2021-08-05 12:05:00|36916.06|36916.06|36916.62|36916.62|36916.62|36916.62|36902.55|36902.55|0
1628165400000|2021-08-05 12:10:00|36904.9|36904.9|36885.88|36885.88|36904.9|36904.9|36879.12|36879.12|0
1628165700000|2021-08-05 12:15:00|36883.53|36883.53|36879.12|36879.12|36885.88|36885.88|36879.12|36879.12|0
1628166000000|2021-08-05 12:20:00|36881.47|36881.47|36881.47|36881.47|36883.83|36883.83|36881.47|36881.47|0
1628166300000|2021-08-05 12:25:00|36888.23|36888.23|36904.35|36904.35|36904.35|36904.35|36879.12|36879.12|0
1628166600000|2021-08-05 12:30:00|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|36890.84|0
1628166900000|2021-08-05 12:35:00|36888.49|36888.49|36888.49|36888.49|36890.84|36890.84|36888.49|36888.49|0
1628167200000|2021-08-05 12:40:00|36900.2|36900.2|36906.96|36906.96|36906.96|36906.96|36893.44|36893.44|0
1628167500000|2021-08-05 12:45:00|36909.31|36909.31|36885.88|36885.88|36909.31|36909.31|36885.88|36885.88|0
1628167800000|2021-08-05 12:50:00|36879.12|36879.12|36886.13|36886.13|36890.84|36890.84|36879.12|36879.12|0
1628168100000|2021-08-05 12:55:00|36883.78|36883.78|36880.88|36880.88|36883.78|36883.78|36867.37|36867.37|0
1628168400000|2021-08-05 13:00:00|36885.58|36885.58|36899.65|36899.65|36899.65|36899.65|36885.58|36885.58|0
1628168700000|2021-08-05 13:05:00|36887.93|36887.93|36862.71|36862.71|36887.93|36887.93|36862.71|36862.71|0
1628169000000|2021-08-05 13:10:00|36850.99|36850.99|36775.75|36775.75|36850.99|36850.99|36764.03|36764.03|0
1628169300000|2021-08-05 13:15:00|36773.39|36773.39|36780.15|36780.15|36784.85|36784.85|36771.34|36771.34|0
1628169600000|2021-08-05 13:20:00|36773.39|36773.39|36778.14|36778.14|36801.61|36801.61|36773.39|36773.39|0
1628169900000|2021-08-05 13:25:00|36775.79|36775.79|36767.02|36767.02|36782.84|36782.84|36762.32|36762.32|0
1628170200000|2021-08-05 13:30:00|36759.97|36759.97|36809.13|36809.13|36823.2|36823.2|36745.86|36745.86|0
1628170500000|2021-08-05 13:35:00|36811.49|36811.49|36891.43|36891.43|36891.43|36891.43|36811.49|36811.49|0
1628170800000|2021-08-05 13:40:00|36879.72|36879.72|36928.46|36928.46|36940.17|36940.17|36868|36868|0
1628171100000|2021-08-05 13:45:00|36930.81|36930.81|36898.31|36898.31|36944.91|36944.91|36898.31|36898.31|0
1628171400000|2021-08-05 13:50:00|36895.96|36895.96|36945.25|36945.25|36945.25|36945.25|36895.96|36895.96|0
1628171700000|2021-08-05 13:55:00|36942.9|36942.9|36977.83|36977.83|36989.55|36989.55|36931.45|36931.45|0
1628172000000|2021-08-05 14:00:00|36980.18|36980.18|36935.55|36935.55|36980.18|36980.18|36928.8|36928.8|0
1628172300000|2021-08-05 14:05:00|36930.85|36930.85|36940.55|36940.55|36959.02|36959.02|36917.12|36917.12|0
1628172600000|2021-08-05 14:10:00|36928.84|36928.84|36998.61|36998.61|36998.61|36998.61|36928.84|36928.84|0
1628172900000|2021-08-05 14:15:00|36996.26|36996.26|36979.88|36979.88|36998.61|36998.61|36956.41|36956.41|0
1628173200000|2021-08-05 14:20:00|36982.24|36982.24|36936.19|36936.19|36989.29|36989.29|36936.19|36936.19|0
1628173500000|2021-08-05 14:25:00|36924.47|36924.47|36936.19|36936.19|36945.55|36945.55|36910.41|36910.41|0
1628173800000|2021-08-05 14:30:00|36942.94|36942.94|36903.1|36903.1|36942.94|36942.94|36903.1|36903.1|0
1628174100000|2021-08-05 14:35:00|36891.38|36891.38|36881.98|36881.98|36921.57|36921.57|36881.98|36881.98|0
1628174400000|2021-08-05 14:40:00|36905.41|36905.41|36907.76|36907.76|36917.12|36917.12|36905.41|36905.41|0
1628174700000|2021-08-05 14:45:00|36910.11|36910.11|36949.66|36949.66|36949.66|36949.66|36898.4|36898.4|0
1628175000000|2021-08-05 14:50:00|36937.94|36937.94|36947.86|36947.86|36963.72|36963.72|36935.59|36935.59|0
1628175300000|2021-08-05 14:55:00|36950.21|36950.21|36943.16|36943.16|36950.21|36950.21|36908.02|36908.02|0
1628175600000|2021-08-05 15:00:00|36945.51|36945.51|36936.15|36936.15|36947.86|36947.86|36933.8|36933.8|0
1628175900000|2021-08-05 15:05:00|36947.86|36947.86|36961.93|36961.93|36997.07|36997.07|36947.86|36947.86|0
1628176200000|2021-08-05 15:10:00|36955.17|36955.17|36980.4|36980.4|36987.45|36987.45|36955.17|36955.17|0
1628176500000|2021-08-05 15:15:00|36982.75|36982.75|36978.09|36978.09|36994.46|36994.46|36978.09|36978.09|0
1628176800000|2021-08-05 15:20:00|36984.84|36984.84|36952.31|36952.31|36984.84|36984.84|36938.24|36938.24|0
1628177100000|2021-08-05 15:25:00|36964.02|36964.02|36947.9|36947.9|36985.1|36985.1|36940.85|36940.85|0
1628234100000|2021-08-06 07:15:00|37130.25|37130.25|37113.54|37113.54|37130.25|37130.25|37078.43|37078.43|0
1628234400000|2021-08-06 07:20:00|37111.18|37111.18|37159.07|37159.07|37159.07|37159.07|37108.83|37108.83|0
1628234700000|2021-08-06 07:25:00|37161.42|37161.42|37097.89|37097.89|37186.65|37186.65|37097.89|37097.89|0
1628235000000|2021-08-06 07:30:00|37121.32|37121.32|37033.08|37033.08|37121.32|37121.32|37033.08|37033.08|0
1628235300000|2021-08-06 07:35:00|37053.34|37053.34|37000.67|37000.67|37058.04|37058.04|37000.67|37000.67|0
1628235600000|2021-08-06 07:40:00|36996.01|36996.01|36958.52|36958.52|36996.01|36996.01|36953.81|36953.81|0
1628235900000|2021-08-06 07:45:00|36965.57|36965.57|37021.79|37021.79|37056.93|37056.93|36963.22|36963.22|0
1628236200000|2021-08-06 07:50:00|37068.65|37068.65|37068.65|37068.65|37092.08|37092.08|37045.22|37045.22|0
1628236500000|2021-08-06 07:55:00|37082.16|37082.16|37014.18|37014.18|37082.16|37082.16|37014.18|37014.18|0
1628236800000|2021-08-06 08:00:00|37025.9|37025.9|37001.23|37001.23|37061.04|37061.04|36979.04|36979.04|0
1628237100000|2021-08-06 08:05:00|37007.98|37007.98|37005.37|37005.37|37040.52|37040.52|37005.37|37005.37|0
1628237400000|2021-08-06 08:10:00|37017.09|37017.09|37005.37|37005.37|37017.09|37017.09|37005.37|37005.37|0
1628237700000|2021-08-06 08:15:00|36993.66|36993.66|36918.41|36918.41|36993.66|36993.66|36906.7|36906.7|0
1628238000000|2021-08-06 08:20:00|36930.13|36930.13|36967.37|36967.37|36967.37|36967.37|36930.13|36930.13|0
1628238300000|2021-08-06 08:25:00|36965.02|36965.02|36979.08|36979.08|36979.08|36979.08|36965.02|36965.02|0
1628238600000|2021-08-06 08:30:00|36981.43|36981.43|36990.8|36990.8|36990.8|36990.8|36955.65|36955.65|0
1628238900000|2021-08-06 08:35:00|36995.5|36995.5|36995.5|36995.5|36997.85|36997.85|36995.5|36995.5|0
1628239200000|2021-08-06 08:40:00|37004.9|37004.9|37004.9|37004.9|37007.25|37007.25|37004.9|37004.9|0
1628239500000|2021-08-06 08:45:00|37016.62|37016.62|37051.76|37051.76|37056.46|37056.46|37016.62|37016.62|0
1628239800000|2021-08-06 08:50:00|37040.05|37040.05|37051.76|37051.76|37051.76|37051.76|37040.05|37040.05|0
1628240100000|2021-08-06 08:55:00|37054.11|37054.11|37054.11|37054.11|37054.11|37054.11|37054.11|37054.11|0
1628240400000|2021-08-06 09:00:00|37040.6|37040.6|37069.03|37069.03|37075.79|37075.79|37040.6|37040.6|0
1628240700000|2021-08-06 09:05:00|37057.32|37057.32|37083.1|37083.1|37083.1|37083.1|37057.32|37057.32|0
1628241000000|2021-08-06 09:10:00|37087.8|37087.8|37139.36|37139.36|37162.79|37162.79|37087.8|37087.8|0
1628241300000|2021-08-06 09:15:00|37151.07|37151.07|37137.05|37137.05|37169.84|37169.84|37122.98|37122.98|0
1628241600000|2021-08-06 09:20:00|37134.7|37134.7|37106.31|37106.31|37141.45|37141.45|37087.84|37087.84|0
1628241900000|2021-08-06 09:25:00|37099.55|37099.55|37076.13|37076.13|37101.35|37101.35|37076.13|37076.13|0
1628242200000|2021-08-06 09:30:00|37064.41|37064.41|37113.66|37113.66|37113.66|37113.66|37064.41|37064.41|0
1628242500000|2021-08-06 09:35:00|37101.95|37101.95|37165.22|37165.22|37165.22|37165.22|37101.95|37101.95|0
1628242800000|2021-08-06 09:40:00|37176.94|37176.94|37153.51|37153.51|37200.36|37200.36|37153.51|37153.51|0
1628243100000|2021-08-06 09:45:00|37155.86|37155.86|37162.91|37162.91|37174.63|37174.63|37155.86|37155.86|0
1628243400000|2021-08-06 09:50:00|37174.63|37174.63|37202.2|37202.2|37213.92|37213.92|37172.28|37172.28|0
1628243700000|2021-08-06 09:55:00|37197.5|37197.5|37177.23|37177.23|37197.5|37197.5|37177.23|37177.23|0
1628244000000|2021-08-06 10:00:00|37153.81|37153.81|37123.28|37123.28|37153.81|37153.81|37123.28|37123.28|0
1628244300000|2021-08-06 10:05:00|37116.23|37116.23|37116.23|37116.23|37116.23|37116.23|37116.23|37116.23|0
1628244600000|2021-08-06 10:10:00|37104.51|37104.51|37122.98|37122.98|37122.98|37122.98|37104.51|37104.51|0
1628244900000|2021-08-06 10:15:00|37113.58|37113.58|37111.27|37111.27|37125.33|37125.33|37111.27|37111.27|0
1628245200000|2021-08-06 10:20:00|37099.55|37099.55|37111.27|37111.27|37111.27|37111.27|37099.55|37099.55|0
1628245500000|2021-08-06 10:25:00|37118.02|37118.02|37106.31|37106.31|37118.02|37118.02|37106.31|37106.31|0
1628245800000|2021-08-06 10:30:00|37094.6|37094.6|37118.02|37118.02|37118.02|37118.02|37082.88|37082.88|0
1628246100000|2021-08-06 10:35:00|37124.78|37124.78|37112.47|37112.47|37131.54|37131.54|37098.96|37098.96|0
1628246400000|2021-08-06 10:40:00|37119.22|37119.22|37123.63|37123.63|37125.98|37125.98|37119.22|37119.22|0
1628246700000|2021-08-06 10:45:00|37111.91|37111.91|37107.21|37107.21|37118.67|37118.67|37107.21|37107.21|0
1628247000000|2021-08-06 10:50:00|37104.86|37104.86|37124.28|37124.28|37125.13|37125.13|37099.6|37099.6|0
1628247300000|2021-08-06 10:55:00|37121.92|37121.92|37130.99|37130.99|37145.35|37145.35|37114.87|37114.87|0
1628247600000|2021-08-06 11:00:00|37133.34|37133.34|37108.37|37108.37|37133.34|37133.34|37106.02|37106.02|0
1628247900000|2021-08-06 11:05:00|37101.62|37101.62|37099.82|37099.82|37106.57|37106.57|37094.86|37094.86|0
1628248200000|2021-08-06 11:10:00|37102.17|37102.17|37095.41|37095.41|37102.17|37102.17|37095.41|37095.41|0
1628248500000|2021-08-06 11:15:00|37093.06|37093.06|37086.01|37086.01|37093.06|37093.06|37083.66|37083.66|0
1628248800000|2021-08-06 11:20:00|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|37093.06|0
1628249100000|2021-08-06 11:25:00|37090.71|37090.71|37107.17|37107.17|37107.17|37107.17|37090.71|37090.71|0
1628249400000|2021-08-06 11:30:00|37104.82|37104.82|37090.71|37090.71|37104.82|37104.82|37088.36|37088.36|0
1628249700000|2021-08-06 11:35:00|37093.06|37093.06|37093.06|37093.06|37095.41|37095.41|37093.06|37093.06|0
1628250000000|2021-08-06 11:40:00|37116.49|37116.49|37144.33|37144.33|37181.82|37181.82|37116.49|37116.49|0
1628250300000|2021-08-06 11:45:00|37120.9|37120.9|37120.9|37120.9|37120.9|37120.9|37120.9|37120.9|0
1628250600000|2021-08-06 11:50:00|37118.55|37118.55|37148.47|37148.47|37148.47|37148.47|37118.55|37118.55|0
1628250900000|2021-08-06 11:55:00|37143.77|37143.77|37200.42|37200.42|37200.42|37200.42|37143.77|37143.77|0
1628251200000|2021-08-06 12:00:00|37186.91|37186.91|37232.4|37232.4|37232.4|37232.4|37186.91|37186.91|0
1628251500000|2021-08-06 12:05:00|37237.11|37237.11|37248.82|37248.82|37248.82|37248.82|37237.11|37237.11|0
1628251800000|2021-08-06 12:10:00|37253.52|37253.52|37288.11|37288.11|37292.81|37292.81|37253.52|37253.52|0
1628252100000|2021-08-06 12:15:00|37301.62|37301.62|37274.6|37274.6|37301.62|37301.62|37274.6|37274.6|0
1628252400000|2021-08-06 12:20:00|37272.25|37272.25|37303.93|37303.93|37310.99|37310.99|37272.25|37272.25|0
1628252700000|2021-08-06 12:25:00|37301.58|37301.58|37303.93|37303.93|37317.44|37317.44|37301.58|37301.58|0
1628253000000|2021-08-06 12:30:00|37310.99|37310.99|37361.95|37361.95|37371.36|37371.36|37310.99|37310.99|0
1628253300000|2021-08-06 12:35:00|37373.66|37373.66|37387.18|37387.18|37387.18|37387.18|37361.95|37361.95|0
1628253600000|2021-08-06 12:40:00|37400.69|37400.69|37289.31|37289.31|37400.69|37400.69|37277.6|37277.6|0
1628253900000|2021-08-06 12:45:00|37277.6|37277.6|37198.42|37198.42|37291.11|37291.11|37198.42|37198.42|0
1628254200000|2021-08-06 12:50:00|37203.12|37203.12|37196.07|37196.07|37203.12|37203.12|37193.72|37193.72|0
1628254500000|2021-08-06 12:55:00|37182.56|37182.56|37170.84|37170.84|37182.56|37182.56|37159.13|37159.13|0
1628254800000|2021-08-06 13:00:00|37182.56|37182.56|37164.3|37164.3|37194.27|37194.27|37164.3|37164.3|0
1628255100000|2021-08-06 13:05:00|37166.65|37166.65|37169.01|37169.01|37169.01|37169.01|37157.29|37157.29|0
1628255400000|2021-08-06 13:10:00|37157.29|37157.29|37138.78|37138.78|37157.29|37157.29|37138.78|37138.78|0
1628255700000|2021-08-06 13:15:00|37143.48|37143.48|37159.9|37159.9|37159.9|37159.9|37141.13|37141.13|0
1628256000000|2021-08-06 13:20:00|37162.25|37162.25|37138.82|37138.82|37162.25|37162.25|37138.82|37138.82|0
1628256300000|2021-08-06 13:25:00|37150.54|37150.54|37182|37182|37182|37182|37148.23|37148.23|0
1628256600000|2021-08-06 13:30:00|37179.65|37179.65|37165.59|37165.59|37189.02|37189.02|37153.87|37153.87|0
1628256900000|2021-08-06 13:35:00|37177.3|37177.3|37235.36|37235.36|37237.67|37237.67|37177.3|37177.3|0
1628257200000|2021-08-06 13:40:00|37240.06|37240.06|37218.94|37218.94|37240.06|37240.06|37218.94|37218.94|0
1628257500000|2021-08-06 13:45:00|37195.51|37195.51|37182|37182|37195.51|37195.51|37158.57|37158.57|0
1628257800000|2021-08-06 13:50:00|37179.65|37179.65|37123.39|37123.39|37179.65|37179.65|37123.39|37123.39|0
1628258100000|2021-08-06 13:55:00|37111.68|37111.68|37074.74|37074.74|37111.68|37111.68|37048.96|37048.96|0
1628258400000|2021-08-06 14:00:00|37077.09|37077.09|37093.5|37093.5|37093.5|37093.5|37065.37|37065.37|0
1628258700000|2021-08-06 14:05:00|37095.85|37095.85|37071.87|37071.87|37095.85|37095.85|37037.28|37037.28|0
1628259000000|2021-08-06 14:10:00|37060.16|37060.16|37025.01|37025.01|37060.16|37060.16|37025.01|37025.01|0
1628259300000|2021-08-06 14:15:00|37031.77|37031.77|36972.9|36972.9|37031.77|37031.77|36961.18|36961.18|0
1628259600000|2021-08-06 14:20:00|36984.61|36984.61|36971.06|36971.06|36998.68|36998.68|36959.3|36959.3|0
1628259900000|2021-08-06 14:25:00|36994.49|36994.49|37039.04|37039.04|37050.75|37050.75|36994.49|36994.49|0
1628260200000|2021-08-06 14:30:00|37031.98|37031.98|37036.69|37036.69|37036.69|37036.69|37015.57|37015.57|0
1628260500000|2021-08-06 14:35:00|37034.33|37034.33|37013.26|37013.26|37039.04|37039.04|37013.26|37013.26|0
1628260800000|2021-08-06 14:40:00|37015.61|37015.61|36994.53|36994.53|37020.31|37020.31|36992.18|36992.18|0
1628261100000|2021-08-06 14:45:00|36999.23|36999.23|36967|36967|37001.58|37001.58|36964.64|36964.64|0
1628261400000|2021-08-06 14:50:00|36964.64|36964.64|36945.88|36945.88|36964.64|36964.64|36936.51|36936.51|0
1628261700000|2021-08-06 14:55:00|36957.59|36957.59|37017.96|37017.96|37017.96|37017.96|36957.59|36957.59|0
1628262000000|2021-08-06 15:00:00|37029.67|37029.67|37027.32|37027.32|37036.73|37036.73|37027.32|37027.32|0
1628262300000|2021-08-06 15:05:00|37039.04|37039.04|37048.4|37048.4|37050.75|37050.75|37039.04|37039.04|0
1628262600000|2021-08-06 15:10:00|37050.75|37050.75|37048.4|37048.4|37060.12|37060.12|37034.89|37034.89|0
1628262900000|2021-08-06 15:15:00|37034.89|37034.89|37036.69|37036.69|37061.91|37061.91|37023.18|37023.18|0
1628263200000|2021-08-06 15:20:00|37048.4|37048.4|37032.03|37032.03|37048.4|37048.4|37023.18|37023.18|0
1628263500000|2021-08-06 15:25:00|37018.51|37018.51|36983.41|36983.41|37036.73|37036.73|36974.01|36974.01|0
1628493300000|2021-08-09 07:15:00|36806.25|36806.25|36799.19|36799.19|36806.25|36806.25|36799.19|36799.19|0
1628493600000|2021-08-09 07:20:00|36787.48|36787.48|36775.72|36775.72|36787.48|36787.48|36775.72|36775.72|0
1628493900000|2021-08-09 07:25:00|36752.29|36752.29|36717.11|36717.11|36752.29|36752.29|36698.3|36698.3|0
1628494200000|2021-08-09 07:30:00|36740.54|36740.54|36752.29|36752.29|36752.29|36752.29|36740.54|36740.54|0
1628494500000|2021-08-09 07:35:00|36787.44|36787.44|36921.9|36921.9|36921.9|36921.9|36787.44|36787.44|0
1628494800000|2021-08-09 07:40:00|36894.88|36894.88|36931.82|36931.82|36931.82|36931.82|36894.88|36894.88|0
1628495100000|2021-08-09 07:45:00|36945.33|36945.33|36968.76|36968.76|36968.76|36968.76|36945.33|36945.33|0
1628495400000|2021-08-09 07:50:00|36971.11|36971.11|37012.75|37012.75|37012.75|37012.75|36971.11|36971.11|0
1628495700000|2021-08-09 07:55:00|37039.77|37039.77|37028.06|37028.06|37063.2|37063.2|37028.06|37028.06|0
1628496000000|2021-08-09 08:00:00|37004.63|37004.63|37011.69|37011.69|37014.04|37014.04|37004.63|37004.63|0
1628496600000|2021-08-09 08:10:00|37006.98|37006.98|37074.92|37074.92|37074.92|37074.92|37004.63|37004.63|0
1628496900000|2021-08-09 08:15:00|37070.22|37070.22|37039.05|37039.05|37070.22|37070.22|37022.63|37022.63|0
1628497200000|2021-08-09 08:20:00|37003.9|37003.9|37003.9|37003.9|37003.9|37003.9|37003.9|37003.9|0
1628497500000|2021-08-09 08:25:00|36999.2|36999.2|36999.2|36999.2|36999.2|36999.2|36999.2|36999.2|0
1628497800000|2021-08-09 08:30:00|36985.69|36985.69|36974.02|36974.02|36997.45|36997.45|36974.02|36974.02|0
1628498100000|2021-08-09 08:35:00|36976.37|36976.37|36976.37|36976.37|36976.37|36976.37|36976.37|36976.37|0
1628498400000|2021-08-09 08:40:00|36981.07|36981.07|37006.85|37006.85|37006.85|37006.85|36981.07|36981.07|0
1628498700000|2021-08-09 08:45:00|37020.96|37020.96|37023.31|37023.31|37023.31|37023.31|37020.96|37020.96|0
1628499000000|2021-08-09 08:50:00|37020.96|37020.96|37016.25|37016.25|37020.96|37020.96|37016.25|37016.25|0
1628499300000|2021-08-09 08:55:00|37023.31|37023.31|37018.61|37018.61|37023.31|37023.31|37013.9|37013.9|0
1628499600000|2021-08-09 09:00:00|37032.12|37032.12|37003.99|37003.99|37032.12|37032.12|36985.26|36985.26|0
1628499900000|2021-08-09 09:05:00|37001.63|37001.63|36973.5|36973.5|37001.63|37001.63|36973.5|36973.5|0
1628500200000|2021-08-09 09:10:00|36961.79|36961.79|36936.01|36936.01|36961.79|36961.79|36936.01|36936.01|0
1628500500000|2021-08-09 09:15:00|36924.29|36924.29|36929|36929|36929|36929|36924.29|36924.29|0
1628500800000|2021-08-09 09:20:00|36926.65|36926.65|36931.39|36931.39|36945.45|36945.45|36919.67|36919.67|0
1628501100000|2021-08-09 09:25:00|36919.67|36919.67|36907.92|36907.92|36919.67|36919.67|36907.92|36907.92|0
1628501400000|2021-08-09 09:30:00|36910.27|36910.27|36872.78|36872.78|36910.27|36910.27|36872.78|36872.78|0
1628501700000|2021-08-09 09:35:00|36870.42|36870.42|36856.32|36856.32|36870.42|36870.42|36853.97|36853.97|0
1628502000000|2021-08-09 09:40:00|36829.3|36829.3|36835.2|36835.2|36856.32|36856.32|36809.42|36809.42|0
1628502300000|2021-08-09 09:45:00|36830.5|36830.5|36823.44|36823.44|36830.5|36830.5|36823.44|36823.44|0
1628502600000|2021-08-09 09:50:00|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|36811.73|0
1628503200000|2021-08-09 10:00:00|36809.38|36809.38|36801.04|36801.04|36809.38|36809.38|36756.53|36756.53|0
1628503500000|2021-08-09 10:05:00|36796.34|36796.34|36801.04|36801.04|36803.39|36803.39|36796.34|36796.34|0
1628503800000|2021-08-09 10:10:00|36803.39|36803.39|36826.82|36826.82|36826.82|36826.82|36803.39|36803.39|0
1628504100000|2021-08-09 10:15:00|36824.47|36824.47|36836.18|36836.18|36859.61|36859.61|36824.47|36824.47|0
1628504400000|2021-08-09 10:20:00|36824.47|36824.47|36816.35|36816.35|36828.06|36828.06|36798.69|36798.69|0
1628504700000|2021-08-09 10:25:00|36818.7|36818.7|36825.71|36825.71|36825.71|36825.71|36811.64|36811.64|0
1628505000000|2021-08-09 10:30:00|36830.41|36830.41|36816.9|36816.9|36830.41|36830.41|36816.9|36816.9|0
1628505300000|2021-08-09 10:35:00|36805.19|36805.19|36800.48|36800.48|36807.54|36807.54|36800.48|36800.48|0
1628505600000|2021-08-09 10:40:00|36812.2|36812.2|36814.55|36814.55|36814.55|36814.55|36812.2|36812.2|0
1628505900000|2021-08-09 10:45:00|36816.9|36816.9|36863.8|36863.8|36875.52|36875.52|36816.9|36816.9|0
1628506200000|2021-08-09 10:50:00|36875.52|36875.52|36900.78|36900.78|36905.48|36905.48|36870.81|36870.81|0
1628506500000|2021-08-09 10:55:00|36914.29|36914.29|36904.93|36904.93|36933.06|36933.06|36904.93|36904.93|0
1628506800000|2021-08-09 11:00:00|36893.22|36893.22|36862.73|36862.73|36893.22|36893.22|36858.07|36858.07|0
1628507100000|2021-08-09 11:05:00|36869.79|36869.79|36879.19|36879.19|36879.19|36879.19|36869.79|36869.79|0
1628507400000|2021-08-09 11:10:00|36867.48|36867.48|36879.19|36879.19|36879.19|36879.19|36855.76|36855.76|0
1628507700000|2021-08-09 11:15:00|36867.48|36867.48|36869.83|36869.83|36869.83|36869.83|36867.48|36867.48|0
1628508000000|2021-08-09 11:20:00|36881.54|36881.54|36907.32|36907.32|36907.32|36907.32|36881.54|36881.54|0
1628508300000|2021-08-09 11:25:00|36919.04|36919.04|36895.61|36895.61|36919.04|36919.04|36895.61|36895.61|0
1628508600000|2021-08-09 11:30:00|36922.63|36922.63|36960.13|36960.13|36960.13|36960.13|36909.12|36909.12|0
1628508900000|2021-08-09 11:35:00|36962.48|36962.48|36937.25|36937.25|36962.48|36962.48|36937.25|36937.25|0
1628509200000|2021-08-09 11:40:00|36939.6|36939.6|36976.54|36976.54|36976.54|36976.54|36939.6|36939.6|0
1628509500000|2021-08-09 11:45:00|36949.52|36949.52|36949.52|36949.52|36949.52|36949.52|36949.52|36949.52|0
1628509800000|2021-08-09 11:50:00|36947.17|36947.17|36972.39|36972.39|36972.39|36972.39|36947.17|36947.17|0
1628510100000|2021-08-09 11:55:00|36984.11|36984.11|36986.46|36986.46|36986.46|36986.46|36984.11|36984.11|0
1628510400000|2021-08-09 12:00:00|36974.75|36974.75|36984.11|36984.11|36998.17|36998.17|36963.03|36963.03|0
1628510700000|2021-08-09 12:05:00|36972.39|36972.39|36988.81|36988.81|36988.81|36988.81|36972.39|36972.39|0
1628511000000|2021-08-09 12:10:00|36993.51|36993.51|36995.86|36995.86|36995.86|36995.86|36993.51|36993.51|0
1628511300000|2021-08-09 12:15:00|37000.57|37000.57|36970.64|36970.64|37005.27|37005.27|36965.94|36965.94|0
1628511600000|2021-08-09 12:20:00|36984.15|36984.15|36984.15|36984.15|36984.15|36984.15|36984.15|36984.15|0
1628511900000|2021-08-09 12:25:00|36995.86|36995.86|37007.58|37007.58|37007.58|37007.58|36995.86|36995.86|0
1628512200000|2021-08-09 12:30:00|37009.93|37009.93|37009.93|37009.93|37009.93|37009.93|37009.93|37009.93|0
1628512500000|2021-08-09 12:35:00|37021.64|37021.64|37052.13|37052.13|37052.13|37052.13|37021.64|37021.64|0
1628513100000|2021-08-09 12:45:00|37065.64|37065.64|37051.57|37051.57|37067.99|37067.99|37051.57|37051.57|0
1628513400000|2021-08-09 12:50:00|37053.92|37053.92|37077.35|37077.35|37077.35|37077.35|37053.92|37053.92|0
1628513700000|2021-08-09 12:55:00|37079.7|37079.7|37066.19|37066.19|37079.7|37079.7|37066.19|37066.19|0
1628514000000|2021-08-09 13:00:00|37079.7|37079.7|37072.69|37072.69|37079.7|37079.7|37065.64|37065.64|0
1628514300000|2021-08-09 13:05:00|37067.99|37067.99|37065.64|37065.64|37067.99|37067.99|37065.64|37065.64|0
1628514600000|2021-08-09 13:10:00|37053.92|37053.92|37028.7|37028.7|37053.92|37053.92|37028.7|37028.7|0
1628514900000|2021-08-09 13:15:00|37024|37024|37030.97|37030.97|37045.07|37045.07|37021.64|37021.64|0
1628515200000|2021-08-09 13:20:00|37057.99|37057.99|37039.26|37039.26|37062.69|37062.69|37039.26|37039.26|0
1628515500000|2021-08-09 13:25:00|37027.55|37027.55|37039.26|37039.26|37039.26|37039.26|37025.2|37025.2|0
1628515800000|2021-08-09 13:30:00|37052.77|37052.77|37019.98|37019.98|37052.77|37052.77|37005.92|37005.92|0
1628516100000|2021-08-09 13:35:00|37031.7|37031.7|37001.25|37001.25|37043.45|37043.45|36989.54|36989.54|0
1628516400000|2021-08-09 13:40:00|37003.61|37003.61|37007.75|37007.75|37007.75|37007.75|36968.46|36968.46|0
1628516700000|2021-08-09 13:45:00|37010.1|37010.1|37040.55|37040.55|37040.55|37040.55|37010.1|37010.1|0
1628517000000|2021-08-09 13:50:00|37054.06|37054.06|37046.49|37046.49|37069.92|37069.92|37034.78|37034.78|0
1628517300000|2021-08-09 13:55:00|37048.84|37048.84|37081.08|37081.08|37083.43|37083.43|37048.84|37048.84|0
1628517600000|2021-08-09 14:00:00|37083.43|37083.43|37095.14|37095.14|37095.14|37095.14|37069.92|37069.92|0
1628517900000|2021-08-09 14:05:00|37097.5|37097.5|37083.43|37083.43|37097.5|37097.5|37083.43|37083.43|0
1628518200000|2021-08-09 14:10:00|37095.14|37095.14|37106.86|37106.86|37111.56|37111.56|37095.14|37095.14|0
1628518500000|2021-08-09 14:15:00|37102.16|37102.16|37072.27|37072.27|37109.21|37109.21|37072.27|37072.27|0
1628518800000|2021-08-09 14:20:00|37058.76|37058.76|37114.47|37114.47|37121.48|37121.48|37058.76|37058.76|0
1628519100000|2021-08-09 14:25:00|37112.12|37112.12|37149.61|37149.61|37151.96|37151.96|37112.12|37112.12|0
1628519400000|2021-08-09 14:30:00|37161.32|37161.32|37214.72|37214.72|37214.72|37214.72|37161.32|37161.32|0
1628519700000|2021-08-09 14:35:00|37226.44|37226.44|37295.66|37295.66|37295.66|37295.66|37226.44|37226.44|0
1628520000000|2021-08-09 14:40:00|37283.94|37283.94|37269.32|37269.32|37283.94|37283.94|37260.51|37260.51|0
1628520300000|2021-08-09 14:45:00|37245.89|37245.89|37234.14|37234.14|37245.89|37245.89|37217.76|37217.76|0
1628520600000|2021-08-09 14:50:00|37248.2|37248.2|37241.7|37241.7|37248.2|37248.2|37229.99|37229.99|0
1628520900000|2021-08-09 14:55:00|37237|37237|37252.9|37252.9|37252.9|37252.9|37225.33|37225.33|0
1628521200000|2021-08-09 15:00:00|37257.61|37257.61|37168.38|37168.38|37257.61|37257.61|37168.38|37168.38|0
1628521500000|2021-08-09 15:05:00|37156.66|37156.66|37124.43|37124.43|37156.66|37156.66|37122.07|37122.07|0
1628521800000|2021-08-09 15:10:00|37126.78|37126.78|37152.56|37152.56|37179.58|37179.58|37126.78|37126.78|0
1628522100000|2021-08-09 15:15:00|37166.07|37166.07|37102.75|37102.75|37166.07|37166.07|37102.75|37102.75|0
1628522400000|2021-08-09 15:20:00|37091.04|37091.04|37088.69|37088.69|37102.75|37102.75|37061.66|37061.66|0
1628522700000|2021-08-09 15:25:00|37091.04|37091.04|37052.3|37052.3|37103.31|37103.31|37052.3|37052.3|0
1628579700000|2021-08-10 07:15:00|37305.67|37305.67|37184.07|37184.07|37308.02|37308.02|37181.72|37181.72|0
1628580000000|2021-08-10 07:20:00|37195.78|37195.78|37238.02|37238.02|37238.02|37238.02|37193.43|37193.43|0
1628580300000|2021-08-10 07:25:00|37242.72|37242.72|37309.12|37309.12|37316.17|37316.17|37240.37|37240.37|0
1628580600000|2021-08-10 07:30:00|37306.77|37306.77|37306.73|37306.73|37327.85|37327.85|37304.42|37304.42|0
1628580900000|2021-08-10 07:35:00|37302.02|37302.02|37302.02|37302.02|37302.02|37302.02|37302.02|37302.02|0
1628581200000|2021-08-10 07:40:00|37278.6|37278.6|37205.92|37205.92|37302.02|37302.02|37203.56|37203.56|0
1628581500000|2021-08-10 07:45:00|37217.63|37217.63|37187.15|37187.15|37222.33|37222.33|37187.15|37187.15|0
1628581800000|2021-08-10 07:50:00|37196.55|37196.55|37234.73|37234.73|37234.73|37234.73|37158.37|37158.37|0
1628582100000|2021-08-10 07:55:00|37246.45|37246.45|37244.06|37244.06|37248.76|37248.76|37213.62|37213.62|0
1628582400000|2021-08-10 08:00:00|37203.52|37203.52|37157.91|37157.91|37203.52|37203.52|37142.6|37142.6|0
1628582700000|2021-08-10 08:05:00|37146.19|37146.19|37170.31|37170.31|37186.73|37186.73|37134.48|37134.48|0
1628583000000|2021-08-10 08:10:00|37163.26|37163.26|37142.18|37142.18|37165.61|37165.61|37142.18|37142.18|0
1628583300000|2021-08-10 08:15:00|37118.75|37118.75|37041.28|37041.28|37118.75|37118.75|37041.28|37041.28|0
1628583600000|2021-08-10 08:20:00|37080.01|37080.01|37056.58|37056.58|37103.44|37103.44|37056.58|37056.58|0
1628583900000|2021-08-10 08:25:00|37068.3|37068.3|37084.72|37084.72|37084.72|37084.72|37068.3|37068.3|0
1628584200000|2021-08-10 08:30:00|37087.07|37087.07|37070.61|37070.61|37087.07|37087.07|37058.89|37058.89|0
1628584500000|2021-08-10 08:35:00|37094.04|37094.04|37099.29|37099.29|37122.72|37122.72|37087.58|37087.58|0
1628584800000|2021-08-10 08:40:00|37075.87|37075.87|37067.06|37067.06|37075.87|37075.87|37062.35|37062.35|0
1628585100000|2021-08-10 08:45:00|37076.46|37076.46|37109.25|37109.25|37109.25|37109.25|37074.11|37074.11|0
1628585400000|2021-08-10 08:50:00|37122.76|37122.76|37168|37168|37195.02|37195.02|37111.05|37111.05|0
1628585700000|2021-08-10 08:55:00|37144.57|37144.57|37172.74|37172.74|37177.45|37177.45|37144.57|37144.57|0
1628586000000|2021-08-10 09:00:00|37213.28|37213.28|37149.31|37149.31|37213.28|37213.28|37149.31|37149.31|0
1628586300000|2021-08-10 09:05:00|37137.6|37137.6|37046.75|37046.75|37137.6|37137.6|37046.75|37046.75|0
1628586600000|2021-08-10 09:10:00|37049.1|37049.1|37049.1|37049.1|37049.1|37049.1|37013.96|37013.96|0
1628586900000|2021-08-10 09:15:00|37037.39|37037.39|37023.32|37023.32|37037.39|37037.39|37011.61|37011.61|0
1628587200000|2021-08-10 09:20:00|37035.03|37035.03|37018.66|37018.66|37042.09|37042.09|37018.66|37018.66|0
1628587500000|2021-08-10 09:25:00|37030.37|37030.37|37057.95|37057.95|37065.52|37065.52|37030.37|37030.37|0
1628587800000|2021-08-10 09:30:00|37071.46|37071.46|37098.48|37098.48|37098.48|37098.48|37059.75|37059.75|0
1628588100000|2021-08-10 09:35:00|37103.19|37103.19|37079.76|37079.76|37103.19|37103.19|37079.76|37079.76|0
1628588400000|2021-08-10 09:40:00|37068.04|37068.04|37126.06|37126.06|37126.06|37126.06|37068.04|37068.04|0
1628588700000|2021-08-10 09:45:00|37114.35|37114.35|37135.47|37135.47|37150.77|37150.77|37100.84|37100.84|0
1628589000000|2021-08-10 09:50:00|37123.75|37123.75|37121.4|37121.4|37123.75|37123.75|37121.4|37121.4|0
1628589300000|2021-08-10 09:55:00|37109.69|37109.69|37122.51|37122.51|37149.53|37149.53|37109.69|37109.69|0
1628589600000|2021-08-10 10:00:00|37110.79|37110.79|37106.09|37106.09|37110.79|37110.79|37106.09|37106.09|0
1628589900000|2021-08-10 10:05:00|37103.74|37103.74|37073.3|37073.3|37115.46|37115.46|37073.3|37073.3|0
1628590200000|2021-08-10 10:10:00|37085.01|37085.01|37162.35|37162.35|37162.35|37162.35|37085.01|37085.01|0
1628590500000|2021-08-10 10:15:00|37150.64|37150.64|37204.68|37204.68|37204.68|37204.68|37137.13|37137.13|0
1628590800000|2021-08-10 10:20:00|37207.04|37207.04|37235.13|37235.13|37235.13|37235.13|37199.98|37199.98|0
1628591100000|2021-08-10 10:25:00|37221.61|37221.61|37223.41|37223.41|37223.41|37223.41|37209.9|37209.9|0
1628591400000|2021-08-10 10:30:00|37211.7|37211.7|37235.81|37235.81|37235.81|37235.81|37192.93|37192.93|0
1628591700000|2021-08-10 10:35:00|37222.3|37222.3|37288.44|37288.44|37309.01|37309.01|37208.79|37208.79|0
1628592000000|2021-08-10 10:40:00|37300.15|37300.15|37276.73|37276.73|37311.87|37311.87|37276.73|37276.73|0
1628592300000|2021-08-10 10:45:00|37288.44|37288.44|37309.01|37309.01|37309.01|37309.01|37283.78|37283.78|0
1628592600000|2021-08-10 10:50:00|37306.65|37306.65|37308.45|37308.45|37320.16|37320.16|37306.65|37306.65|0
1628592900000|2021-08-10 10:55:00|37321.96|37321.96|37310.25|37310.25|37321.96|37321.96|37298.53|37298.53|0
1628593200000|2021-08-10 11:00:00|37296.74|37296.74|37287.33|37287.33|37296.74|37296.74|37282.67|37282.67|0
1628593500000|2021-08-10 11:05:00|37292.03|37292.03|37305.54|37305.54|37305.54|37305.54|37292.03|37292.03|0
1628593800000|2021-08-10 11:10:00|37307.9|37307.9|37300.84|37300.84|37307.9|37307.9|37298.49|37298.49|0
1628594100000|2021-08-10 11:15:00|37303.19|37303.19|37321.96|37321.96|37321.96|37321.96|37303.19|37303.19|0
1628594400000|2021-08-10 11:20:00|37333.68|37333.68|37294.94|37294.94|37345.39|37345.39|37292.59|37292.59|0
1628594700000|2021-08-10 11:25:00|37290.24|37290.24|37280.87|37280.87|37301.95|37301.95|37276.17|37276.17|0
1628595300000|2021-08-10 11:35:00|37276.17|37276.17|37287.89|37287.89|37287.89|37287.89|37276.17|37276.17|0
1628595600000|2021-08-10 11:40:00|37290.24|37290.24|37301.95|37301.95|37301.95|37301.95|37290.24|37290.24|0
1628595900000|2021-08-10 11:45:00|37290.24|37290.24|37303.75|37303.75|37310.8|37310.8|37290.24|37290.24|0
1628596500000|2021-08-10 11:55:00|37308.45|37308.45|37306.1|37306.1|37308.45|37308.45|37301.4|37301.4|0
1628596800000|2021-08-10 12:00:00|37319.61|37319.61|37336.71|37336.71|37348.43|37348.43|37296.18|37296.18|0
1628597100000|2021-08-10 12:05:00|37332.01|37332.01|37287.33|37287.33|37332.01|37332.01|37287.33|37287.33|0
1628597400000|2021-08-10 12:10:00|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|37300.84|0
1628597700000|2021-08-10 12:15:00|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1628598000000|2021-08-10 12:20:00|37300.84|37300.84|37283.18|37283.18|37300.84|37300.84|37259.75|37259.75|0
1628598300000|2021-08-10 12:25:00|37259.75|37259.75|37278.52|37278.52|37278.52|37278.52|37259.75|37259.75|0
1628598600000|2021-08-10 12:30:00|37301.95|37301.95|37301.95|37301.95|37311.31|37311.31|37290.24|37290.24|0
1628598900000|2021-08-10 12:35:00|37288.44|37288.44|37301.95|37301.95|37301.95|37301.95|37274.93|37274.93|0
1628599200000|2021-08-10 12:40:00|37288.44|37288.44|37265.01|37265.01|37288.44|37288.44|37262.66|37262.66|0
1628599500000|2021-08-10 12:45:00|37262.66|37262.66|37262.66|37262.66|37265.01|37265.01|37262.66|37262.66|0
1628599800000|2021-08-10 12:50:00|37265.01|37265.01|37276.73|37276.73|37276.73|37276.73|37265.01|37265.01|0
1628600100000|2021-08-10 12:55:00|37290.24|37290.24|37276.17|37276.17|37290.24|37290.24|37269.12|37269.12|0
1628600400000|2021-08-10 13:00:00|37264.46|37264.46|37248.04|37248.04|37264.46|37264.46|37248.04|37248.04|0
1628600700000|2021-08-10 13:05:00|37234.53|37234.53|37284.47|37284.47|37311.49|37311.49|37234.53|37234.53|0
1628601000000|2021-08-10 13:10:00|37282.12|37282.12|37282.12|37282.12|37282.12|37282.12|37282.12|37282.12|0
1628601300000|2021-08-10 13:15:00|37279.76|37279.76|37267.5|37267.5|37304.99|37304.99|37266.25|37266.25|0
1628601600000|2021-08-10 13:20:00|37279.21|37279.21|37281.56|37281.56|37281.56|37281.56|37279.21|37279.21|0
1628601900000|2021-08-10 13:25:00|37295.07|37295.07|37295.07|37295.07|37295.07|37295.07|37295.07|37295.07|0
1628602200000|2021-08-10 13:30:00|37271.64|37271.64|37257.58|37257.58|37285.71|37285.71|37257.58|37257.58|0
1628602500000|2021-08-10 13:35:00|37269.29|37269.29|37259.37|37259.37|37282.8|37282.8|37243.51|37243.51|0
1628602800000|2021-08-10 13:40:00|37264.08|37264.08|37303.96|37303.96|37303.96|37303.96|37264.08|37264.08|0
1628603100000|2021-08-10 13:45:00|37339.11|37339.11|37313.33|37313.33|37341.46|37341.46|37296.91|37296.91|0
1628603400000|2021-08-10 13:50:00|37308.62|37308.62|37287.37|37287.37|37308.62|37308.62|37252.23|37252.23|0
1628603700000|2021-08-10 13:55:00|37310.8|37310.8|37338.38|37338.38|37350.09|37350.09|37289.68|37289.68|0
1628604000000|2021-08-10 14:00:00|37350.09|37350.09|37282.71|37282.71|37350.09|37350.09|37282.71|37282.71|0
1628604300000|2021-08-10 14:05:00|37269.2|37269.2|37266.85|37266.85|37269.2|37269.2|37264.5|37264.5|0
1628604600000|2021-08-10 14:10:00|37264.5|37264.5|37214.05|37214.05|37264.5|37264.5|37211.7|37211.7|0
1628604900000|2021-08-10 14:15:00|37211.7|37211.7|37191.13|37191.13|37223.41|37223.41|37191.13|37191.13|0
1628605200000|2021-08-10 14:20:00|37188.78|37188.78|37205.2|37205.2|37214.01|37214.01|37178.86|37178.86|0
1628605500000|2021-08-10 14:25:00|37193.48|37193.48|37168.3|37168.3|37193.48|37193.48|37156.54|37156.54|0
1628605800000|2021-08-10 14:30:00|37156.58|37156.58|37176.55|37176.55|37185.96|37185.96|37154.23|37154.23|0
1628606100000|2021-08-10 14:35:00|37188.27|37188.27|37195.28|37195.28|37211.7|37211.7|37185.92|37185.92|0
1628606400000|2021-08-10 14:40:00|37168.26|37168.26|37129.52|37129.52|37168.26|37168.26|37129.52|37129.52|0
1628606700000|2021-08-10 14:45:00|37143.03|37143.03|37169.37|37169.37|37169.37|37169.37|37129.52|37129.52|0
1628607000000|2021-08-10 14:50:00|37157.65|37157.65|37124.82|37124.82|37157.65|37157.65|37124.82|37124.82|0
1628607300000|2021-08-10 14:55:00|37111.31|37111.31|37151.84|37151.84|37151.84|37151.84|37111.31|37111.31|0
1628607600000|2021-08-10 15:00:00|37149.49|37149.49|37161.2|37161.2|37161.2|37161.2|37149.49|37149.49|0
1628607900000|2021-08-10 15:05:00|37158.85|37158.85|37161.2|37161.2|37163.56|37163.56|37158.85|37158.85|0
1628608200000|2021-08-10 15:10:00|37149.49|37149.49|37115.46|37115.46|37149.49|37149.49|37110.75|37110.75|0
1628608500000|2021-08-10 15:15:00|37142.48|37142.48|37135.42|37135.42|37149.49|37149.49|37135.42|37135.42|0
1628608800000|2021-08-10 15:20:00|37137.78|37137.78|37117.81|37117.81|37151.84|37151.84|37110.75|37110.75|0
1628609100000|2021-08-10 15:25:00|37131.32|37131.32|37113.1|37113.1|37131.32|37131.32|37103.74|37103.74|0
1628666100000|2021-08-11 07:15:00|37055.26|37055.26|37081.04|37081.04|37083.39|37083.39|36996.69|36996.69|0
1628666400000|2021-08-11 07:20:00|37104.47|37104.47|37011.82|37011.82|37104.47|37104.47|37004.77|37004.77|0
1628666700000|2021-08-11 07:25:00|37004.77|37004.77|36990.66|36990.66|37004.77|37004.77|36990.66|36990.66|0
1628667000000|2021-08-11 07:30:00|36985.96|36985.96|36967.23|36967.23|36985.96|36985.96|36932.09|36932.09|0
1628667300000|2021-08-11 07:35:00|36955.52|36955.52|36978.94|36978.94|36978.94|36978.94|36943.8|36943.8|0
1628667600000|2021-08-11 07:40:00|36965.43|36965.43|36824.82|36824.82|36988.86|36988.86|36801.39|36801.39|0
1628667900000|2021-08-11 07:45:00|36827.17|36827.17|36857.65|36857.65|36857.65|36857.65|36827.17|36827.17|0
1628668200000|2021-08-11 07:50:00|36850.6|36850.6|36899.25|36899.25|36937.99|36937.99|36831.83|36831.83|0
1628668500000|2021-08-11 07:55:00|36864.11|36864.11|36901.05|36901.05|36901.05|36901.05|36850.6|36850.6|0
1628668800000|2021-08-11 08:00:00|36874.03|36874.03|36899.25|36899.25|36899.25|36899.25|36862.31|36862.31|0
1628669100000|2021-08-11 08:05:00|36896.9|36896.9|36863.94|36863.94|36917.98|36917.98|36863.94|36863.94|0
1628669400000|2021-08-11 08:10:00|36852.22|36852.22|36852.22|36852.22|36852.22|36852.22|36838.71|36838.71|0
1628669700000|2021-08-11 08:15:00|36845.17|36845.17|36857.44|36857.44|36875.65|36875.65|36840.47|36840.47|0
1628670000000|2021-08-11 08:20:00|36855.09|36855.09|36845.68|36845.68|36857.4|36857.4|36845.68|36845.68|0
1628670300000|2021-08-11 08:25:00|36833.97|36833.97|36847.52|36847.52|36854.53|36854.53|36807.67|36807.67|0
1628670600000|2021-08-11 08:30:00|36835.8|36835.8|36826.44|36826.44|36835.8|36835.8|36812.38|36812.38|0
1628671200000|2021-08-11 08:40:00|36838.16|36838.16|36841.06|36841.06|36852.78|36852.78|36824.64|36824.64|0
1628671500000|2021-08-11 08:45:00|36843.41|36843.41|36850.47|36850.47|36850.47|36850.47|36843.41|36843.41|0
1628671800000|2021-08-11 08:50:00|36827.04|36827.04|36849.91|36849.91|36849.91|36849.91|36822.34|36822.34|0
1628672100000|2021-08-11 08:55:00|36854.61|36854.61|36856.97|36856.97|36868.68|36868.68|36854.61|36854.61|0
1628672400000|2021-08-11 09:00:00|36843.45|36843.45|36834.05|36834.05|36843.45|36843.45|36834.05|36834.05|0
1628672700000|2021-08-11 09:05:00|36831.7|36831.7|36831.7|36831.7|36831.7|36831.7|36831.7|36831.7|0
1628673300000|2021-08-11 09:15:00|36819.98|36819.98|36796.56|36796.56|36819.98|36819.98|36796.56|36796.56|0
1628673600000|2021-08-11 09:20:00|36791.85|36791.85|36741.91|36741.91|36791.85|36791.85|36741.91|36741.91|0
1628673900000|2021-08-11 09:25:00|36739.56|36739.56|36739.56|36739.56|36753.07|36753.07|36739.56|36739.56|0
1628674200000|2021-08-11 09:30:00|36741.91|36741.91|36758.37|36758.37|36758.37|36758.37|36741.91|36741.91|0
1628674500000|2021-08-11 09:35:00|36763.08|36763.08|36767.18|36767.18|36776.59|36776.59|36763.08|36763.08|0
1628674800000|2021-08-11 09:40:00|36755.47|36755.47|36746.1|36746.1|36760.17|36760.17|36746.1|36746.1|0
1628675100000|2021-08-11 09:45:00|36757.82|36757.82|36816.39|36816.39|36816.39|36816.39|36756.02|36756.02|0
1628675400000|2021-08-11 09:50:00|36814.04|36814.04|36797.62|36797.62|36835.12|36835.12|36797.62|36797.62|0
1628675700000|2021-08-11 09:55:00|36799.97|36799.97|36799.97|36799.97|36799.97|36799.97|36799.97|36799.97|0
1628676000000|2021-08-11 10:00:00|36811.69|36811.69|36823.44|36823.44|36823.44|36823.44|36811.69|36811.69|0
1628676300000|2021-08-11 10:05:00|36811.73|36811.73|36783.6|36783.6|36811.73|36811.73|36783.6|36783.6|0
1628676600000|2021-08-11 10:10:00|36781.25|36781.25|36778.9|36778.9|36781.25|36781.25|36778.9|36778.9|0
1628676900000|2021-08-11 10:15:00|36765.39|36765.39|36776.55|36776.55|36776.55|36776.55|36763.03|36763.03|0
1628677200000|2021-08-11 10:20:00|36788.26|36788.26|36805.23|36805.23|36805.23|36805.23|36774.75|36774.75|0
1628677500000|2021-08-11 10:25:00|36816.95|36816.95|36788.81|36788.81|36828.66|36828.66|36788.81|36788.81|0
1628677800000|2021-08-11 10:30:00|36791.17|36791.17|36779.45|36779.45|36791.17|36791.17|36779.45|36779.45|0
1628678100000|2021-08-11 10:35:00|36767.74|36767.74|36767.74|36767.74|36767.74|36767.74|36767.74|36767.74|0
1628678400000|2021-08-11 10:40:00|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|0
1628678700000|2021-08-11 10:45:00|36781.8|36781.8|36780.01|36780.01|36805.23|36805.23|36780.01|36780.01|0
1628679300000|2021-08-11 10:55:00|36791.72|36791.72|36803.43|36803.43|36815.15|36815.15|36791.72|36791.72|0
1628679600000|2021-08-11 11:00:00|36830.46|36830.46|36839.82|36839.82|36839.82|36839.82|36828.11|36828.11|0
1628679900000|2021-08-11 11:05:00|36828.11|36828.11|36839.82|36839.82|36839.82|36839.82|36828.11|36828.11|0
1628680200000|2021-08-11 11:10:00|36799.29|36799.29|36801.64|36801.64|36815.15|36815.15|36799.29|36799.29|0
1628680500000|2021-08-11 11:15:00|36799.29|36799.29|36773.51|36773.51|36799.29|36799.29|36773.51|36773.51|0
1628680800000|2021-08-11 11:20:00|36800.53|36800.53|36800.53|36800.53|36802.88|36802.88|36798.18|36798.18|0
1628681100000|2021-08-11 11:25:00|36787.02|36787.02|36777.65|36777.65|36789.37|36789.37|36777.65|36777.65|0
1628681700000|2021-08-11 11:35:00|36764.14|36764.14|36768.29|36768.29|36777.65|36777.65|36764.14|36764.14|0
1628682000000|2021-08-11 11:40:00|36780.01|36780.01|36780.01|36780.01|36784.71|36784.71|36780.01|36780.01|0
1628682300000|2021-08-11 11:45:00|36793.52|36793.52|36795.87|36795.87|36795.87|36795.87|36793.52|36793.52|0
1628682600000|2021-08-11 11:50:00|36798.22|36798.22|36809.93|36809.93|36809.93|36809.93|36798.22|36798.22|0
1628682900000|2021-08-11 11:55:00|36807.58|36807.58|36777.65|36777.65|36807.58|36807.58|36777.65|36777.65|0
1628683200000|2021-08-11 12:00:00|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|36765.94|0
1628683500000|2021-08-11 12:05:00|36777.65|36777.65|36791.17|36791.17|36791.17|36791.17|36777.65|36777.65|0
1628683800000|2021-08-11 12:10:00|36793.52|36793.52|36795.87|36795.87|36795.87|36795.87|36793.52|36793.52|0
1628684100000|2021-08-11 12:15:00|36791.17|36791.17|36777.65|36777.65|36791.17|36791.17|36777.65|36777.65|0
1628684400000|2021-08-11 12:20:00|36765.94|36765.94|36768.29|36768.29|36777.65|36777.65|36765.94|36765.94|0
1628684700000|2021-08-11 12:25:00|36780.01|36780.01|36784.71|36784.71|36784.71|36784.71|36780.01|36780.01|0
1628685000000|2021-08-11 12:30:00|36796.42|36796.42|36770.64|36770.64|36815.19|36815.19|36770.64|36770.64|0
1628685300000|2021-08-11 12:35:00|36784.15|36784.15|36784.15|36784.15|36795.87|36795.87|36784.15|36784.15|0
1628685600000|2021-08-11 12:40:00|36772.44|36772.44|36772.44|36772.44|36772.44|36772.44|36749.01|36749.01|0
1628685900000|2021-08-11 12:45:00|36777.14|36777.14|36781.8|36781.8|36781.8|36781.8|36758.37|36758.37|0
1628686200000|2021-08-11 12:50:00|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|36779.45|0
1628686500000|2021-08-11 12:55:00|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|0
1628686800000|2021-08-11 13:00:00|36786.5|36786.5|36798.26|36798.26|36809.97|36809.97|36786.5|36786.5|0
1628687100000|2021-08-11 13:05:00|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|0
1628687400000|2021-08-11 13:10:00|36805.27|36805.27|36821.69|36821.69|36848.71|36848.71|36788.86|36788.86|0
1628687700000|2021-08-11 13:15:00|36809.97|36809.97|36795.91|36795.91|36809.97|36809.97|36795.91|36795.91|0
1628688000000|2021-08-11 13:20:00|36798.26|36798.26|36786.55|36786.55|36798.26|36798.26|36786.55|36786.55|0
1628688300000|2021-08-11 13:25:00|36774.83|36774.83|36793.56|36793.56|36793.56|36793.56|36772.48|36772.48|0
1628688600000|2021-08-11 13:30:00|36781.84|36781.84|36754.27|36754.27|36793.56|36793.56|36754.27|36754.27|0
1628688900000|2021-08-11 13:35:00|36765.98|36765.98|36782.4|36782.4|36782.4|36782.4|36765.98|36765.98|0
1628689200000|2021-08-11 13:40:00|36780.05|36780.05|36737.34|36737.34|36780.05|36780.05|36737.34|36737.34|0
1628689500000|2021-08-11 13:45:00|36725.62|36725.62|36712.11|36712.11|36748.54|36748.54|36690.48|36690.48|0
1628689800000|2021-08-11 13:50:00|36700.4|36700.4|36746.7|36746.7|36746.7|36746.7|36700.4|36700.4|0
1628690100000|2021-08-11 13:55:00|36734.99|36734.99|36727.97|36727.97|36737.34|36737.34|36725.62|36725.62|0
1628690400000|2021-08-11 14:00:00|36730.32|36730.32|36770.17|36770.17|36779.53|36779.53|36730.32|36730.32|0
1628690700000|2021-08-11 14:05:00|36756.66|36756.66|36754.31|36754.31|36756.66|36756.66|36754.31|36754.31|0
1628691000000|2021-08-11 14:10:00|36756.66|36756.66|36728.53|36728.53|36756.66|36756.66|36728.53|36728.53|0
1628691300000|2021-08-11 14:15:00|36716.81|36716.81|36693.39|36693.39|36716.81|36716.81|36693.39|36693.39|0
1628691600000|2021-08-11 14:20:00|36720.41|36720.41|36691.03|36691.03|36732.12|36732.12|36679.32|36679.32|0
1628691900000|2021-08-11 14:25:00|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|36677.52|0
1628692200000|2021-08-11 14:30:00|36691.03|36691.03|36700.4|36700.4|36702.75|36702.75|36677.52|36677.52|0
1628692500000|2021-08-11 14:35:00|36688.68|36688.68|36675.17|36675.17|36688.68|36688.68|36675.17|36675.17|0
1628692800000|2021-08-11 14:40:00|36677.52|36677.52|36679.87|36679.87|36679.87|36679.87|36677.52|36677.52|0
1628693100000|2021-08-11 14:45:00|36682.23|36682.23|36685.82|36685.82|36709.25|36709.25|36682.23|36682.23|0
1628693400000|2021-08-11 14:50:00|36681.12|36681.12|36676.97|36676.97|36690.48|36690.48|36676.41|36676.41|0
1628694000000|2021-08-11 15:00:00|36665.25|36665.25|36641.82|36641.82|36678.76|36678.76|36641.82|36641.82|0
1628694300000|2021-08-11 15:05:00|36630.11|36630.11|36606.68|36606.68|36630.11|36630.11|36606.68|36606.68|0
1628694600000|2021-08-11 15:10:00|36618.4|36618.4|36606.64|36606.64|36618.4|36618.4|36606.64|36606.64|0
1628694900000|2021-08-11 15:15:00|36620.15|36620.15|36592.57|36592.57|36620.15|36620.15|36569.7|36569.7|0
1628695200000|2021-08-11 15:20:00|36597.28|36597.28|36595.48|36595.48|36627.2|36627.2|36595.48|36595.48|0
1628695500000|2021-08-11 15:25:00|36583.77|36583.77|36663.97|36663.97|36663.97|36663.97|36567.35|36567.35|0
1628752500000|2021-08-12 07:15:00|36636.49|36636.49|36586.03|36586.03|36636.49|36636.49|36586.03|36586.03|0
1628752800000|2021-08-12 07:20:00|36597.75|36597.75|36664.62|36664.62|36664.62|36664.62|36597.75|36597.75|0
1628753100000|2021-08-12 07:25:00|36676.33|36676.33|36689.84|36689.84|36689.84|36689.84|36634|36634|0
1628753400000|2021-08-12 07:30:00|36701.56|36701.56|36715.62|36715.62|36715.62|36715.62|36687.49|36687.49|0
1628753700000|2021-08-12 07:35:00|36739.05|36739.05|36750.81|36750.81|36750.81|36750.81|36739.05|36739.05|0
1628754000000|2021-08-12 07:40:00|36723.78|36723.78|36760.17|36760.17|36760.17|36760.17|36723.78|36723.78|0
1628754300000|2021-08-12 07:45:00|36771.88|36771.88|36692.19|36692.19|36800.02|36800.02|36692.19|36692.19|0
1628754600000|2021-08-12 07:50:00|36703.91|36703.91|36637.08|36637.08|36703.91|36703.91|36637.08|36637.08|0
1628754900000|2021-08-12 07:55:00|36613.65|36613.65|36613.61|36613.61|36618.31|36618.31|36606.6|36606.6|0
1628755200000|2021-08-12 08:00:00|36611.26|36611.26|36620.66|36620.66|36632.38|36632.38|36604.21|36604.21|0
1628755500000|2021-08-12 08:05:00|36618.31|36618.31|36625.88|36625.88|36625.88|36625.88|36586.03|36586.03|0
1628755800000|2021-08-12 08:10:00|36637.59|36637.59|36670.43|36670.43|36670.43|36670.43|36637.59|36637.59|0
1628756100000|2021-08-12 08:15:00|36668.08|36668.08|36645.2|36645.2|36670.43|36670.43|36645.2|36645.2|0
1628756400000|2021-08-12 08:20:00|36640.5|36640.5|36631.65|36631.65|36663.93|36663.93|36631.65|36631.65|0
1628756700000|2021-08-12 08:25:00|36626.95|36626.95|36613.44|36613.44|36626.95|36626.95|36613.44|36613.44|0
1628757000000|2021-08-12 08:30:00|36590.01|36590.01|36601.72|36601.72|36601.72|36601.72|36590.01|36590.01|0
1628757300000|2021-08-12 08:35:00|36628.74|36628.74|36660.47|36660.47|36660.47|36660.47|36628.74|36628.74|0
1628757600000|2021-08-12 08:40:00|36637.04|36637.04|36648.75|36648.75|36648.75|36648.75|36637.04|36637.04|0
1628757900000|2021-08-12 08:45:00|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|36637.04|0
1628758200000|2021-08-12 08:50:00|36634.69|36634.69|36635.24|36635.24|36637.04|36637.04|36611.81|36611.81|0
1628758500000|2021-08-12 08:55:00|36623.53|36623.53|36673.98|36673.98|36673.98|36673.98|36623.53|36623.53|0
1628758800000|2021-08-12 09:00:00|36676.33|36676.33|36666.93|36666.93|36676.33|36676.33|36666.93|36666.93|0
1628759100000|2021-08-12 09:05:00|36669.28|36669.28|36669.28|36669.28|36669.28|36669.28|36669.28|36669.28|0
1628759400000|2021-08-12 09:10:00|36655.77|36655.77|36618.83|36618.83|36655.77|36655.77|36595.4|36595.4|0
1628759700000|2021-08-12 09:15:00|36605.32|36605.32|36595.91|36595.91|36607.67|36607.67|36584.2|36584.2|0
1628760000000|2021-08-12 09:20:00|36588.86|36588.86|36588.86|36588.86|36588.86|36588.86|36588.86|36588.86|0
1628760300000|2021-08-12 09:25:00|36600.57|36600.57|36614.64|36614.64|36614.64|36614.64|36600.57|36600.57|0
1628760600000|2021-08-12 09:30:00|36609.93|36609.93|36600.57|36600.57|36609.93|36609.93|36598.22|36598.22|0
1628760900000|2021-08-12 09:35:00|36598.22|36598.22|36586.51|36586.51|36598.22|36598.22|36586.51|36586.51|0
1628761200000|2021-08-12 09:40:00|36574.79|36574.79|36563.08|36563.08|36574.79|36574.79|36563.08|36563.08|0
1628761500000|2021-08-12 09:45:00|36558.37|36558.37|36556.58|36556.58|36570.09|36570.09|36556.58|36556.58|0
1628761800000|2021-08-12 09:50:00|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|36568.29|0
1628762100000|2021-08-12 09:55:00|36556.58|36556.58|36575.3|36575.3|36575.3|36575.3|36547.17|36547.17|0
1628762400000|2021-08-12 10:00:00|36602.33|36602.33|36621.09|36621.09|36621.09|36621.09|36602.33|36602.33|0
1628762700000|2021-08-12 10:05:00|36597.67|36597.67|36593|36593|36607.07|36607.07|36593|36593|0
1628763000000|2021-08-12 10:10:00|36565.98|36565.98|36565.43|36565.43|36570.68|36570.68|36551.92|36551.92|0
1628763300000|2021-08-12 10:15:00|36553.71|36553.71|36534.95|36534.95|36553.71|36553.71|36523.23|36523.23|0
1628763600000|2021-08-12 10:20:00|36523.23|36523.23|36512.07|36512.07|36537.3|36537.3|36512.07|36512.07|0
1628763900000|2021-08-12 10:25:00|36514.42|36514.42|36551.92|36551.92|36551.92|36551.92|36514.42|36514.42|0
1628764200000|2021-08-12 10:30:00|36556.62|36556.62|36568.33|36568.33|36568.33|36568.33|36556.62|36556.62|0
1628764800000|2021-08-12 10:40:00|36573.04|36573.04|36586.55|36586.55|36586.55|36586.55|36573.04|36573.04|0
1628765100000|2021-08-12 10:45:00|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|36573.04|0
1628765400000|2021-08-12 10:50:00|36561.32|36561.32|36540.2|36540.2|36561.32|36561.32|36540.2|36540.2|0
1628765700000|2021-08-12 10:55:00|36528.49|36528.49|36540.2|36540.2|36551.92|36551.92|36528.49|36528.49|0
1628766000000|2021-08-12 11:00:00|36528.49|36528.49|36524.89|36524.89|36551.92|36551.92|36524.89|36524.89|0
1628766300000|2021-08-12 11:05:00|36536.61|36536.61|36564.74|36564.74|36564.74|36564.74|36536.61|36536.61|0
1628766600000|2021-08-12 11:10:00|36569.44|36569.44|36557.73|36557.73|36592.87|36592.87|36557.73|36557.73|0
1628766900000|2021-08-12 11:15:00|36569.44|36569.44|36578.81|36578.81|36581.16|36581.16|36569.44|36569.44|0
1628767500000|2021-08-12 11:25:00|36567.09|36567.09|36567.09|36567.09|36567.09|36567.09|36567.09|36567.09|0
1628767800000|2021-08-12 11:30:00|36564.74|36564.74|36569.44|36569.44|36569.44|36569.44|36564.74|36564.74|0
1628768100000|2021-08-12 11:35:00|36564.74|36564.74|36560.04|36560.04|36564.74|36564.74|36560.04|36560.04|0
1628768400000|2021-08-12 11:40:00|36571.75|36571.75|36598.77|36598.77|36598.77|36598.77|36571.75|36571.75|0
1628768700000|2021-08-12 11:45:00|36596.42|36596.42|36591.76|36591.76|36596.42|36596.42|36584.71|36584.71|0
1628769000000|2021-08-12 11:50:00|36594.11|36594.11|36582.4|36582.4|36594.11|36594.11|36582.4|36582.4|0
1628769600000|2021-08-12 12:00:00|36572.99|36572.99|36575.35|36575.35|36575.35|36575.35|36572.99|36572.99|0
1628769900000|2021-08-12 12:05:00|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|36580.05|0
1628770200000|2021-08-12 12:10:00|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|36582.4|0
1628770500000|2021-08-12 12:15:00|36580.05|36580.05|36568.33|36568.33|36580.05|36580.05|36568.33|36568.33|0
1628770800000|2021-08-12 12:20:00|36556.62|36556.62|36580.05|36580.05|36580.05|36580.05|36556.62|36556.62|0
1628771100000|2021-08-12 12:25:00|36568.33|36568.33|36580.05|36580.05|36580.05|36580.05|36566.54|36566.54|0
1628771400000|2021-08-12 12:30:00|36568.33|36568.33|36556.62|36556.62|36568.33|36568.33|36556.62|36556.62|0
1628772000000|2021-08-12 12:40:00|36551.92|36551.92|36554.27|36554.27|36554.27|36554.27|36551.92|36551.92|0
1628772300000|2021-08-12 12:45:00|36565.98|36565.98|36551.92|36551.92|36570.68|36570.68|36551.92|36551.92|0
1628772600000|2021-08-12 12:50:00|36540.2|36540.2|36542.55|36542.55|36542.55|36542.55|36540.2|36540.2|0
1628772900000|2021-08-12 12:55:00|36565.98|36565.98|36556.62|36556.62|36565.98|36565.98|36554.27|36554.27|0
1628773200000|2021-08-12 13:00:00|36544.9|36544.9|36542.55|36542.55|36544.9|36544.9|36519.12|36519.12|0
1628773500000|2021-08-12 13:05:00|36530.84|36530.84|36519.12|36519.12|36530.84|36530.84|36519.12|36519.12|0
1628773800000|2021-08-12 13:10:00|36521.48|36521.48|36544.9|36544.9|36544.9|36544.9|36521.48|36521.48|0
1628774100000|2021-08-12 13:15:00|36556.62|36556.62|36591.76|36591.76|36591.76|36591.76|36556.62|36556.62|0
1628774400000|2021-08-12 13:20:00|36578.25|36578.25|36554.82|36554.82|36580.6|36580.6|36554.82|36554.82|0
1628774700000|2021-08-12 13:25:00|36550.12|36550.12|36592.23|36592.23|36599.29|36599.29|36550.12|36550.12|0
1628775000000|2021-08-12 13:30:00|36580.52|36580.52|36561.71|36561.71|36606.26|36606.26|36550|36550|0
1628775300000|2021-08-12 13:35:00|36559.36|36559.36|36564.06|36564.06|36571.07|36571.07|36554.66|36554.66|0
1628775600000|2021-08-12 13:40:00|36559.36|36559.36|36603.31|36603.31|36603.31|36603.31|36559.36|36559.36|0
1628775900000|2021-08-12 13:45:00|36600.96|36600.96|36612.67|36612.67|36617.38|36617.38|36600.96|36600.96|0
1628776200000|2021-08-12 13:50:00|36615.03|36615.03|36595.7|36595.7|36655.56|36655.56|36595.7|36595.7|0
1628776500000|2021-08-12 13:55:00|36583.99|36583.99|36601.65|36601.65|36604|36604|36565.26|36565.26|0
1628776800000|2021-08-12 14:00:00|36589.93|36589.93|36604|36604|36604|36604|36589.93|36589.93|0
1628777100000|2021-08-12 14:05:00|36615.71|36615.71|36655|36655|36655|36655|36613.36|36613.36|0
1628777400000|2021-08-12 14:10:00|36641.49|36641.49|36668.51|36668.51|36668.51|36668.51|36639.14|36639.14|0
1628777700000|2021-08-12 14:15:00|36666.16|36666.16|36618.06|36618.06|36666.16|36666.16|36615.71|36615.71|0
1628778000000|2021-08-12 14:20:00|36606.35|36606.35|36606.35|36606.35|36618.06|36618.06|36606.35|36606.35|0
1628778300000|2021-08-12 14:25:00|36604|36604|36613.36|36613.36|36613.36|36613.36|36599.3|36599.3|0
1628778600000|2021-08-12 14:30:00|36625.08|36625.08|36627.43|36627.43|36643.29|36643.29|36615.71|36615.71|0
1628778900000|2021-08-12 14:35:00|36613.92|36613.92|36590.49|36590.49|36643.29|36643.29|36590.49|36590.49|0
1628779200000|2021-08-12 14:40:00|36617.51|36617.51|36570.65|36570.65|36617.51|36617.51|36570.65|36570.65|0
1628779500000|2021-08-12 14:45:00|36543.63|36543.63|36596.43|36596.43|36596.43|36596.43|36543.63|36543.63|0
1628779800000|2021-08-12 14:50:00|36608.15|36608.15|36582.37|36582.37|36608.15|36608.15|36568.86|36568.86|0
1628780100000|2021-08-12 14:55:00|36584.72|36584.72|36596.43|36596.43|36598.78|36598.78|36582.92|36582.92|0
1628780400000|2021-08-12 15:00:00|36584.72|36584.72|36594.08|36594.08|36598.78|36598.78|36580.57|36580.57|0
1628780700000|2021-08-12 15:05:00|36582.37|36582.37|36568.86|36568.86|36582.37|36582.37|36568.86|36568.86|0
1628781000000|2021-08-12 15:10:00|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1628781300000|2021-08-12 15:15:00|36568.86|36568.86|36570.65|36570.65|36589.42|36589.42|36543.63|36543.63|0
1628781600000|2021-08-12 15:20:00|36543.63|36543.63|36585.27|36585.27|36587.07|36587.07|36543.63|36543.63|0
1628781900000|2021-08-12 15:25:00|36573.56|36573.56|36629.27|36629.27|36629.27|36629.27|36561.84|36561.84|0
1628838900000|2021-08-13 07:15:00|36792.2|36792.2|36794.51|36794.51|36817.94|36817.94|36780.44|36780.44|0
1628839200000|2021-08-13 07:20:00|36782.79|36782.79|36766.38|36766.38|36794.51|36794.51|36766.38|36766.38|0
1628839500000|2021-08-13 07:25:00|36778.09|36778.09|36766.38|36766.38|36778.09|36778.09|36754.66|36754.66|0
1628839800000|2021-08-13 07:30:00|36764.03|36764.03|36775.01|36775.01|36838.97|36838.97|36756.97|36756.97|0
1628840100000|2021-08-13 07:35:00|36763.3|36763.3|36751.58|36751.58|36763.3|36763.3|36751.58|36751.58|0
1628840400000|2021-08-13 07:40:00|36739.87|36739.87|36704.73|36704.73|36739.87|36739.87|36704.73|36704.73|0
1628840700000|2021-08-13 07:45:00|36711.78|36711.78|36716.48|36716.48|36716.48|36716.48|36700.06|36700.06|0
1628841000000|2021-08-13 07:50:00|36693.05|36693.05|36739.91|36739.91|36739.91|36739.91|36693.05|36693.05|0
1628841300000|2021-08-13 07:55:00|36728.2|36728.2|36704.77|36704.77|36728.2|36728.2|36704.77|36704.77|0
1628841600000|2021-08-13 08:00:00|36702.42|36702.42|36662.57|36662.57|36702.42|36702.42|36650.86|36650.86|0
1628841900000|2021-08-13 08:05:00|36650.86|36650.86|36650.86|36650.86|36650.86|36650.86|36639.14|36639.14|0
1628842200000|2021-08-13 08:10:00|36655.56|36655.56|36671.98|36671.98|36671.98|36671.98|36655.56|36655.56|0
1628842500000|2021-08-13 08:15:00|36683.69|36683.69|36589.97|36589.97|36683.69|36683.69|36589.97|36589.97|0
1628842800000|2021-08-13 08:20:00|36594.68|36594.68|36704.85|36704.85|36704.85|36704.85|36594.68|36594.68|0
1628843100000|2021-08-13 08:25:00|36693.14|36693.14|36702.5|36702.5|36704.85|36704.85|36693.14|36693.14|0
1628843400000|2021-08-13 08:30:00|36690.78|36690.78|36690.78|36690.78|36690.78|36690.78|36679.07|36679.07|0
1628843700000|2021-08-13 08:35:00|36677.27|36677.27|36677.27|36677.27|36677.27|36677.27|36653.84|36653.84|0
1628844000000|2021-08-13 08:40:00|36642.13|36642.13|36606.99|36606.99|36665.56|36665.56|36606.99|36606.99|0
1628844300000|2021-08-13 08:45:00|36630.42|36630.42|36642.13|36642.13|36642.13|36642.13|36630.42|36630.42|0
1628844600000|2021-08-13 08:50:00|36653.84|36653.84|36649.14|36649.14|36656.2|36656.2|36649.14|36649.14|0
1628844900000|2021-08-13 08:55:00|36662.65|36662.65|36625.67|36625.67|36662.65|36662.65|36613.96|36613.96|0
1628845200000|2021-08-13 09:00:00|36637.39|36637.39|36620.97|36620.97|36656.11|36656.11|36620.97|36620.97|0
1628845500000|2021-08-13 09:05:00|36597.54|36597.54|36584.03|36584.03|36609.26|36609.26|36582.23|36582.23|0
1628845800000|2021-08-13 09:10:00|36607.46|36607.46|36619.17|36619.17|36619.17|36619.17|36607.46|36607.46|0
1628846100000|2021-08-13 09:15:00|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|36607.46|0
1628846400000|2021-08-13 09:20:00|36612.16|36612.16|36590.49|36590.49|36613.92|36613.92|36567.06|36567.06|0
1628846700000|2021-08-13 09:25:00|36592.84|36592.84|36597.58|36597.58|36621.05|36621.05|36592.84|36592.84|0
1628847000000|2021-08-13 09:30:00|36602.28|36602.28|36606.99|36606.99|36609.34|36609.34|36602.28|36602.28|0
1628847300000|2021-08-13 09:35:00|36653.84|36653.84|36645.04|36645.04|36665.56|36665.56|36640.33|36640.33|0
1628847900000|2021-08-13 09:45:00|36647.39|36647.39|36656.83|36656.83|36691.98|36691.98|36647.39|36647.39|0
1628848200000|2021-08-13 09:50:00|36659.18|36659.18|36663.85|36663.85|36675.6|36675.6|36659.18|36659.18|0
1628848500000|2021-08-13 09:55:00|36652.13|36652.13|36640.42|36640.42|36663.85|36663.85|36640.42|36640.42|0
1628848800000|2021-08-13 10:00:00|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|36652.13|0
1628849100000|2021-08-13 10:05:00|36663.85|36663.85|36631.61|36631.61|36668.55|36668.55|36631.61|36631.61|0
1628849400000|2021-08-13 10:10:00|36645.12|36645.12|36656.83|36656.83|36656.83|36656.83|36645.12|36645.12|0
1628849700000|2021-08-13 10:15:00|36645.12|36645.12|36656.83|36656.83|36656.83|36656.83|36645.12|36645.12|0
1628850000000|2021-08-13 10:20:00|36661.54|36661.54|36649.78|36649.78|36661.54|36661.54|36649.78|36649.78|0
1628850600000|2021-08-13 10:30:00|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|36661.49|0
1628851500000|2021-08-13 10:45:00|36649.78|36649.78|36649.78|36649.78|36649.78|36649.78|36636.27|36636.27|0
1628851800000|2021-08-13 10:50:00|36661.49|36661.49|36649.78|36649.78|36661.49|36661.49|36649.78|36649.78|0
1628852100000|2021-08-13 10:55:00|36645.08|36645.08|36654.44|36654.44|36654.44|36654.44|36642.73|36642.73|0
1628852400000|2021-08-13 11:00:00|36652.09|36652.09|36640.38|36640.38|36652.09|36652.09|36640.38|36640.38|0
1628853000000|2021-08-13 11:10:00|36628.66|36628.66|36623.96|36623.96|36640.38|36640.38|36623.96|36623.96|0
1628853300000|2021-08-13 11:15:00|36612.24|36612.24|36600.53|36600.53|36623.96|36623.96|36588.82|36588.82|0
1628853600000|2021-08-13 11:20:00|36577.1|36577.1|36588.82|36588.82|36588.82|36588.82|36577.1|36577.1|0
1628853900000|2021-08-13 11:25:00|36586.46|36586.46|36598.18|36598.18|36598.18|36598.18|36586.46|36586.46|0
1628854200000|2021-08-13 11:30:00|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|36609.89|0
1628854500000|2021-08-13 11:35:00|36598.18|36598.18|36609.89|36609.89|36609.89|36609.89|36598.18|36598.18|0
1628854800000|2021-08-13 11:40:00|36598.18|36598.18|36572.95|36572.95|36598.18|36598.18|36572.95|36572.95|0
1628855100000|2021-08-13 11:45:00|36561.24|36561.24|36563.59|36563.59|36563.59|36563.59|36561.24|36561.24|0
1628855700000|2021-08-13 11:55:00|36561.24|36561.24|36568.29|36568.29|36575.35|36575.35|36514.38|36514.38|0
1628856000000|2021-08-13 12:00:00|36572.99|36572.99|36554.23|36554.23|36572.99|36572.99|36551.88|36551.88|0
1628856300000|2021-08-13 12:05:00|36551.88|36551.88|36549.52|36549.52|36551.88|36551.88|36535.46|36535.46|0
1628856600000|2021-08-13 12:10:00|36551.88|36551.88|36526.65|36526.65|36551.88|36551.88|36526.65|36526.65|0
1628856900000|2021-08-13 12:15:00|36514.94|36514.94|36500.83|36500.83|36514.94|36514.94|36500.83|36500.83|0
1628857200000|2021-08-13 12:20:00|36512.54|36512.54|36484.92|36484.92|36512.54|36512.54|36482.57|36482.57|0
1628857500000|2021-08-13 12:25:00|36473.21|36473.21|36473.76|36473.76|36477.91|36477.91|36462.05|36462.05|0
1628857800000|2021-08-13 12:30:00|36500.79|36500.79|36489.07|36489.07|36500.79|36500.79|36489.07|36489.07|0
1628858100000|2021-08-13 12:35:00|36477.36|36477.36|36453.93|36453.93|36489.07|36489.07|36453.93|36453.93|0
1628858400000|2021-08-13 12:40:00|36465.64|36465.64|36488.56|36488.56|36488.56|36488.56|36465.64|36465.64|0
1628858700000|2021-08-13 12:45:00|36493.26|36493.26|36499.76|36499.76|36511.48|36511.48|36493.26|36493.26|0
1628859000000|2021-08-13 12:50:00|36504.46|36504.46|36530.24|36530.24|36532.59|36532.59|36504.46|36504.46|0
1628859600000|2021-08-13 13:00:00|36534.95|36534.95|36534.95|36534.95|36539.65|36539.65|36511.52|36511.52|0
1628859900000|2021-08-13 13:05:00|36530.24|36530.24|36530.24|36530.24|36530.24|36530.24|36518.53|36518.53|0
1628860200000|2021-08-13 13:10:00|36527.89|36527.89|36530.24|36530.24|36541.4|36541.4|36518.53|36518.53|0
1628860500000|2021-08-13 13:15:00|36518.53|36518.53|36530.24|36530.24|36530.24|36530.24|36518.53|36518.53|0
1628860800000|2021-08-13 13:20:00|36557.27|36557.27|36561.97|36561.97|36561.97|36561.97|36557.27|36557.27|0
1628861100000|2021-08-13 13:25:00|36550.25|36550.25|36557.27|36557.27|36561.97|36561.97|36550.25|36550.25|0
1628861400000|2021-08-13 13:30:00|36545.55|36545.55|36522.08|36522.08|36557.27|36557.27|36522.08|36522.08|0
1628861700000|2021-08-13 13:35:00|36510.37|36510.37|36458.12|36458.12|36510.37|36510.37|36458.12|36458.12|0
1628862000000|2021-08-13 13:40:00|36446.4|36446.4|36474.54|36474.54|36474.54|36474.54|36441.7|36441.7|0
1628862300000|2021-08-13 13:45:00|36462.82|36462.82|36432.38|36432.38|36467.52|36467.52|36432.38|36432.38|0
1628862600000|2021-08-13 13:50:00|36444.09|36444.09|36451.15|36451.15|36451.15|36451.15|36444.09|36444.09|0
1628862900000|2021-08-13 13:55:00|36448.8|36448.8|36462.86|36462.86|36462.86|36462.86|36448.8|36448.8|0
1628863200000|2021-08-13 14:00:00|36460.51|36460.51|36493.3|36493.3|36516.73|36516.73|36460.51|36460.51|0
1628863500000|2021-08-13 14:05:00|36505.02|36505.02|36499.8|36499.8|36505.02|36505.02|36481.59|36481.59|0
1628863800000|2021-08-13 14:10:00|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|36511.52|0
1628864100000|2021-08-13 14:15:00|36509.17|36509.17|36544.31|36544.31|36544.31|36544.31|36509.17|36509.17|0
1628864400000|2021-08-13 14:20:00|36532.59|36532.59|36549.01|36549.01|36549.01|36549.01|36532.59|36532.59|0
1628864700000|2021-08-13 14:25:00|36525.58|36525.58|36498.01|36498.01|36525.58|36525.58|36498.01|36498.01|0
1628865000000|2021-08-13 14:30:00|36509.72|36509.72|36516.73|36516.73|36519.08|36519.08|36507.37|36507.37|0
1628865300000|2021-08-13 14:35:00|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|0
1628865600000|2021-08-13 14:40:00|36516.73|36516.73|36542.51|36542.51|36542.51|36542.51|36516.73|36516.73|0
1628865900000|2021-08-13 14:45:00|36540.16|36540.16|36570.64|36570.64|36570.64|36570.64|36540.16|36540.16|0
1628866200000|2021-08-13 14:50:00|36582.36|36582.36|36558.93|36558.93|36582.36|36582.36|36554.23|36554.23|0
1628866500000|2021-08-13 14:55:00|36570.64|36570.64|36564.14|36564.14|36570.64|36570.64|36540.72|36540.72|0
1628866800000|2021-08-13 15:00:00|36540.72|36540.72|36559.44|36559.44|36573.51|36573.51|36540.72|36540.72|0
1628867100000|2021-08-13 15:05:00|36586.46|36586.46|36553.67|36553.67|36586.46|36586.46|36553.67|36553.67|0
1628867400000|2021-08-13 15:10:00|36551.32|36551.32|36553.67|36553.67|36577.1|36577.1|36551.32|36551.32|0
1628867700000|2021-08-13 15:15:00|36526.65|36526.65|36500.87|36500.87|36553.67|36553.67|36500.87|36500.87|0
1628868000000|2021-08-13 15:20:00|36527.89|36527.89|36514.94|36514.94|36541.96|36541.96|36491.51|36491.51|0
1628868300000|2021-08-13 15:25:00|36503.22|36503.22|36510.27|36510.27|36533.15|36533.15|36500.87|36500.87|0
1629098100000|2021-08-16 07:15:00|36086.08|36086.08|36069.7|36069.7|36086.08|36086.08|36046.28|36046.28|0
1629098400000|2021-08-16 07:20:00|36081.42|36081.42|36113.14|36113.14|36131.87|36131.87|36081.42|36081.42|0
1629098700000|2021-08-16 07:25:00|36126.65|36126.65|36085.01|36085.01|36126.65|36126.65|36061.58|36061.58|0
1629099000000|2021-08-16 07:30:00|36108.44|36108.44|36126.65|36126.65|36150.08|36150.08|36108.44|36108.44|0
1629099300000|2021-08-16 07:35:00|36114.94|36114.94|36092.02|36092.02|36114.94|36114.94|36089.71|36089.71|0
1629099600000|2021-08-16 07:40:00|36068.6|36068.6|36021.74|36021.74|36068.6|36068.6|36021.74|36021.74|0
1629099900000|2021-08-16 07:45:00|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|36010.02|0
1629100200000|2021-08-16 07:50:00|36021.74|36021.74|35951.45|35951.45|36021.74|36021.74|35951.45|35951.45|0
1629100500000|2021-08-16 07:55:00|35963.17|35963.17|36000.11|36000.11|36000.11|36000.11|35951.45|35951.45|0
1629100800000|2021-08-16 08:00:00|35964.96|35964.96|35976.68|35976.68|35976.68|35976.68|35964.96|35964.96|0
1629101100000|2021-08-16 08:05:00|36000.11|36000.11|36011.82|36011.82|36011.82|36011.82|36000.11|36000.11|0
1629101400000|2021-08-16 08:10:00|36023.53|36023.53|36000.11|36000.11|36035.25|36035.25|35988.39|35988.39|0
1629101700000|2021-08-16 08:15:00|35976.68|35976.68|35964.96|35964.96|35976.68|35976.68|35964.96|35964.96|0
1629102000000|2021-08-16 08:20:00|35953.25|35953.25|35918.1|35918.1|35953.25|35953.25|35906.39|35906.39|0
1629102300000|2021-08-16 08:25:00|35925.16|35925.16|35885.35|35885.35|35943.93|35943.93|35885.35|35885.35|0
1629102600000|2021-08-16 08:30:00|35880.65|35880.65|35875.99|35875.99|35887.7|35887.7|35868.94|35868.94|0
1629102900000|2021-08-16 08:35:00|35899.42|35899.42|35904.12|35904.12|35904.12|35904.12|35887.7|35887.7|0
1629103200000|2021-08-16 08:40:00|35880.69|35880.69|35843.2|35843.2|35892.41|35892.41|35822.12|35822.12|0
1629103500000|2021-08-16 08:45:00|35866.63|35866.63|35890.06|35890.06|35890.06|35890.06|35866.63|35866.63|0
1629103800000|2021-08-16 08:50:00|35903.57|35903.57|35903.57|35903.57|35903.57|35903.57|35903.57|35903.57|0
1629104100000|2021-08-16 08:55:00|35880.14|35880.14|35807.5|35807.5|35880.14|35880.14|35807.5|35807.5|0
1629104400000|2021-08-16 09:00:00|35830.93|35830.93|35889.5|35889.5|35889.5|35889.5|35830.93|35830.93|0
1629104700000|2021-08-16 09:05:00|35901.22|35901.22|35899.42|35899.42|35936.36|35936.36|35887.7|35887.7|0
1629105000000|2021-08-16 09:10:00|35911.13|35911.13|35939.26|35939.26|35962.69|35962.69|35911.13|35911.13|0
1629105300000|2021-08-16 09:15:00|35927.55|35927.55|35925.2|35925.2|35939.26|35939.26|35904.12|35904.12|0
1629105600000|2021-08-16 09:20:00|35936.91|35936.91|35932.25|35932.25|35941.62|35941.62|35918.19|35918.19|0
1629105900000|2021-08-16 09:25:00|35945.76|35945.76|35945.76|35945.76|35945.76|35945.76|35945.76|35945.76|0
1629106200000|2021-08-16 09:30:00|35948.12|35948.12|35936.96|35936.96|35978.6|35978.6|35936.96|35936.96|0
1629106500000|2021-08-16 09:35:00|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|0
1629106800000|2021-08-16 09:40:00|35946.32|35946.32|35946.32|35946.32|35946.32|35946.32|35946.32|35946.32|0
1629107400000|2021-08-16 09:50:00|35922.89|35922.89|35958.03|35958.03|35958.03|35958.03|35911.18|35911.18|0
1629107700000|2021-08-16 09:55:00|35934.6|35934.6|35934.6|35934.6|35934.6|35934.6|35922.89|35922.89|0
1629108000000|2021-08-16 10:00:00|35929.9|35929.9|35906.47|35906.47|35929.9|35929.9|35894.76|35894.76|0
1629108300000|2021-08-16 10:05:00|35901.77|35901.77|35890.06|35890.06|35901.77|35901.77|35890.06|35890.06|0
1629108600000|2021-08-16 10:10:00|35878.34|35878.34|35820.28|35820.28|35878.34|35878.34|35820.28|35820.28|0
1629108900000|2021-08-16 10:15:00|35808.57|35808.57|35808.57|35808.57|35808.57|35808.57|35796.85|35796.85|0
1629109200000|2021-08-16 10:20:00|35795.06|35795.06|35769.28|35769.28|35795.06|35795.06|35757.56|35757.56|0
1629109500000|2021-08-16 10:25:00|35757.56|35757.56|35731.78|35731.78|35757.56|35757.56|35720.07|35720.07|0
1629109800000|2021-08-16 10:30:00|35729.43|35729.43|35717.72|35717.72|35741.15|35741.15|35682.57|35682.57|0
1629110100000|2021-08-16 10:35:00|35729.43|35729.43|35710.7|35710.7|35734.13|35734.13|35698.99|35698.99|0
1629110400000|2021-08-16 10:40:00|35713.06|35713.06|35675.56|35675.56|35715.41|35715.41|35675.56|35675.56|0
1629110700000|2021-08-16 10:45:00|35663.85|35663.85|35663.89|35663.89|35699.03|35699.03|35652.17|35652.17|0
1629111000000|2021-08-16 10:50:00|35652.17|35652.17|35652.17|35652.17|35675.6|35675.6|35640.46|35640.46|0
1629111300000|2021-08-16 10:55:00|35663.89|35663.89|35656.32|35656.32|35668.04|35668.04|35644.61|35644.61|0
1629111600000|2021-08-16 11:00:00|35668.04|35668.04|35670.35|35670.35|35679.75|35679.75|35668.04|35668.04|0
1629111900000|2021-08-16 11:05:00|35682.06|35682.06|35705.49|35705.49|35705.49|35705.49|35682.06|35682.06|0
1629112200000|2021-08-16 11:10:00|35693.78|35693.78|35682.06|35682.06|35693.78|35693.78|35682.06|35682.06|0
1629112500000|2021-08-16 11:15:00|35693.78|35693.78|35707.84|35707.84|35707.84|35707.84|35693.78|35693.78|0
1629112800000|2021-08-16 11:20:00|35719.56|35719.56|35740.63|35740.63|35740.63|35740.63|35717.2|35717.2|0
1629113100000|2021-08-16 11:25:00|35727.12|35727.12|35691.98|35691.98|35727.12|35727.12|35691.98|35691.98|0
1629113400000|2021-08-16 11:30:00|35694.33|35694.33|35689.63|35689.63|35694.33|35694.33|35689.63|35689.63|0
1629113700000|2021-08-16 11:35:00|35703.14|35703.14|35717.2|35717.2|35717.2|35717.2|35703.14|35703.14|0
1629114000000|2021-08-16 11:40:00|35719.56|35719.56|35687.87|35687.87|35726.61|35726.61|35687.87|35687.87|0
1629114300000|2021-08-16 11:45:00|35692.57|35692.57|35708.99|35708.99|35708.99|35708.99|35692.57|35692.57|0
1629114600000|2021-08-16 11:50:00|35706.64|35706.64|35711.34|35711.34|35711.34|35711.34|35694.93|35694.93|0
1629114900000|2021-08-16 11:55:00|35738.36|35738.36|35738.36|35738.36|35738.36|35738.36|35738.36|35738.36|0
1629115200000|2021-08-16 12:00:00|35743.07|35743.07|35719.64|35719.64|35743.07|35743.07|35719.64|35719.64|0
1629115500000|2021-08-16 12:05:00|35707.92|35707.92|35661.02|35661.02|35707.92|35707.92|35661.02|35661.02|0
1629115800000|2021-08-16 12:10:00|35649.31|35649.31|35665.73|35665.73|35665.73|35665.73|35637.6|35637.6|0
1629116100000|2021-08-16 12:15:00|35677.44|35677.44|35679.79|35679.79|35679.79|35679.79|35677.44|35677.44|0
1629116400000|2021-08-16 12:20:00|35686.85|35686.85|35673.34|35673.34|35698.56|35698.56|35673.34|35673.34|0
1629116700000|2021-08-16 12:25:00|35670.98|35670.98|35647.55|35647.55|35670.98|35670.98|35647.55|35647.55|0
1629117300000|2021-08-16 12:35:00|35670.98|35670.98|35741.27|35741.27|35741.27|35741.27|35670.98|35670.98|0
1629117600000|2021-08-16 12:40:00|35752.98|35752.98|35722.5|35722.5|35764.7|35764.7|35717.84|35717.84|0
1629117900000|2021-08-16 12:45:00|35724.85|35724.85|35696.76|35696.76|35731.91|35731.91|35696.76|35696.76|0
1629118200000|2021-08-16 12:50:00|35720.19|35720.19|35790.48|35790.48|35790.48|35790.48|35720.19|35720.19|0
1629118500000|2021-08-16 12:55:00|35778.76|35778.76|35771.71|35771.71|35778.76|35778.76|35771.71|35771.71|0
1629118800000|2021-08-16 13:00:00|35783.43|35783.43|35762.35|35762.35|35783.43|35783.43|35760|35760|0
1629119100000|2021-08-16 13:05:00|35750.63|35750.63|35736.57|35736.57|35750.63|35750.63|35736.57|35736.57|0
1629119400000|2021-08-16 13:10:00|35738.92|35738.92|35731.87|35731.87|35748.28|35748.28|35731.87|35731.87|0
1629119700000|2021-08-16 13:15:00|35734.22|35734.22|35727.2|35727.2|35738.92|35738.92|35727.2|35727.2|0
1629120000000|2021-08-16 13:20:00|35715.49|35715.49|35701.42|35701.42|35715.49|35715.49|35701.42|35701.42|0
1629120300000|2021-08-16 13:25:00|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|35699.07|0
1629120600000|2021-08-16 13:30:00|35710.79|35710.79|35687.36|35687.36|35715.49|35715.49|35687.36|35687.36|0
1629120900000|2021-08-16 13:35:00|35675.64|35675.64|35661.58|35661.58|35675.64|35675.64|35649.86|35649.86|0
1629121200000|2021-08-16 13:40:00|35649.86|35649.86|35546.79|35546.79|35649.86|35649.86|35546.79|35546.79|0
1629121500000|2021-08-16 13:45:00|35544.43|35544.43|35549.1|35549.1|35556.15|35556.15|35537.38|35537.38|0
1629121800000|2021-08-16 13:50:00|35537.38|35537.38|35539.18|35539.18|35588.39|35588.39|35525.67|35525.67|0
1629122100000|2021-08-16 13:55:00|35541.53|35541.53|35595.4|35595.4|35595.4|35595.4|35539.18|35539.18|0
1629122400000|2021-08-16 14:00:00|35607.11|35607.11|35581.33|35581.33|35618.83|35618.83|35560.26|35560.26|0
1629122700000|2021-08-16 14:05:00|35578.98|35578.98|35621.1|35621.1|35639.91|35639.91|35578.98|35578.98|0
1629123000000|2021-08-16 14:10:00|35632.81|35632.81|35628.15|35628.15|35649.23|35649.23|35623.45|35623.45|0
1629123300000|2021-08-16 14:15:00|35621.1|35621.1|35595.27|35595.27|35621.1|35621.1|35595.27|35595.27|0
1629123600000|2021-08-16 14:20:00|35592.92|35592.92|35495.57|35495.57|35592.92|35592.92|35495.57|35495.57|0
1629123900000|2021-08-16 14:25:00|35481.47|35481.47|35499.17|35499.17|35522.6|35522.6|35479.11|35479.11|0
1629124200000|2021-08-16 14:30:00|35494.46|35494.46|35492.11|35492.11|35513.19|35513.19|35487.41|35487.41|0
1629124500000|2021-08-16 14:35:00|35496.82|35496.82|35527.3|35527.3|35548.42|35548.42|35496.82|35496.82|0
1629124800000|2021-08-16 14:40:00|35529.65|35529.65|35534.31|35534.31|35550.73|35550.73|35513.23|35513.23|0
1629125100000|2021-08-16 14:45:00|35531.96|35531.96|35592.84|35592.84|35604.55|35604.55|35527.26|35527.26|0
1629125400000|2021-08-16 14:50:00|35595.19|35595.19|35583.48|35583.48|35602.24|35602.24|35576.46|35576.46|0
1629125700000|2021-08-16 14:55:00|35588.18|35588.18|35590.57|35590.57|35595.27|35595.27|35576.46|35576.46|0
1629126000000|2021-08-16 15:00:00|35595.27|35595.27|35621.01|35621.01|35632.73|35632.73|35590.57|35590.57|0
1629126300000|2021-08-16 15:05:00|35618.66|35618.66|35621.01|35621.01|35621.01|35621.01|35609.3|35609.3|0
1629126600000|2021-08-16 15:10:00|35613.96|35613.96|35616.31|35616.31|35616.31|35616.31|35613.96|35613.96|0
1629126900000|2021-08-16 15:15:00|35628.02|35628.02|35611.61|35611.61|35628.02|35628.02|35611.61|35611.61|0
1629127200000|2021-08-16 15:20:00|35623.32|35623.32|35660.26|35660.26|35660.26|35660.26|35623.32|35623.32|0
1629127500000|2021-08-16 15:25:00|35657.91|35657.91|35692.5|35692.5|35692.5|35692.5|35644.4|35644.4|0
1629184500000|2021-08-17 07:15:00|35377.1|35377.1|35421.61|35421.61|35435.68|35435.68|35377.1|35377.1|0
1629184800000|2021-08-17 07:20:00|35462.14|35462.14|35401.18|35401.18|35462.14|35462.14|35401.18|35401.18|0
1629185100000|2021-08-17 07:25:00|35377.75|35377.75|35508.4|35508.4|35508.4|35508.4|35377.75|35377.75|0
1629185400000|2021-08-17 07:30:00|35520.12|35520.12|35520.12|35520.12|35520.12|35520.12|35520.12|35520.12|0
1629185700000|2021-08-17 07:35:00|35543.55|35543.55|35597.5|35597.5|35597.5|35597.5|35543.55|35543.55|0
1629186000000|2021-08-17 07:40:00|35620.93|35620.93|35656.07|35656.07|35656.07|35656.07|35620.93|35620.93|0
1629186300000|2021-08-17 07:45:00|35669.58|35669.58|35669.58|35669.58|35669.58|35669.58|35646.16|35646.16|0
1629186600000|2021-08-17 07:50:00|35681.3|35681.3|35718.24|35718.24|35718.24|35718.24|35681.3|35681.3|0
1629186900000|2021-08-17 07:55:00|35729.95|35729.95|35765.1|35765.1|35765.1|35765.1|35729.95|35729.95|0
1629187200000|2021-08-17 08:00:00|35772.15|35772.15|35834.87|35834.87|35834.87|35834.87|35772.15|35772.15|0
1629187500000|2021-08-17 08:05:00|35811.44|35811.44|35811.44|35811.44|35823.16|35823.16|35788.01|35788.01|0
1629187800000|2021-08-17 08:10:00|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|35834.87|0
1629188100000|2021-08-17 08:15:00|35846.58|35846.58|35870.01|35870.01|35893.44|35893.44|35846.58|35846.58|0
1629188400000|2021-08-17 08:20:00|35846.58|35846.58|35812|35812|35846.58|35846.58|35795.58|35795.58|0
1629188700000|2021-08-17 08:25:00|35825.51|35825.51|35837.26|35837.26|35888.78|35888.78|35823.2|35823.2|0
1629189000000|2021-08-17 08:30:00|35832.56|35832.56|35806.09|35806.09|35834.91|35834.91|35794.38|35794.38|0
1629189300000|2021-08-17 08:35:00|35819.6|35819.6|35843.03|35843.03|35843.03|35843.03|35819.6|35819.6|0
1629189600000|2021-08-17 08:40:00|35831.32|35831.32|35826.66|35826.66|35843.03|35843.03|35819.6|35819.6|0
1629189900000|2021-08-17 08:45:00|35850.09|35850.09|35829.56|35829.56|35850.09|35850.09|35826.66|35826.66|0
1629190200000|2021-08-17 08:50:00|35836.62|35836.62|35885.83|35885.83|35885.83|35885.83|35836.62|35836.62|0
1629190500000|2021-08-17 08:55:00|35862.4|35862.4|35911.61|35911.61|35911.61|35911.61|35862.4|35862.4|0
1629190800000|2021-08-17 09:00:00|35906.9|35906.9|35918.62|35918.62|35930.33|35930.33|35883.47|35883.47|0
1629191100000|2021-08-17 09:05:00|35895.19|35895.19|35906.9|35906.9|35918.62|35918.62|35895.19|35895.19|0
1629191400000|2021-08-17 09:10:00|35930.33|35930.33|35904.55|35904.55|35930.33|35930.33|35904.55|35904.55|0
1629191700000|2021-08-17 09:15:00|35892.84|35892.84|35902.2|35902.2|35902.2|35902.2|35878.77|35878.77|0
1629192000000|2021-08-17 09:20:00|35913.91|35913.91|35925.63|35925.63|35925.63|35925.63|35913.91|35913.91|0
1629192300000|2021-08-17 09:25:00|35937.34|35937.34|35970.18|35970.18|35981.89|35981.89|35937.34|35937.34|0
1629192600000|2021-08-17 09:30:00|35946.75|35946.75|35965.52|35965.52|35965.52|35965.52|35946.75|35946.75|0
1629192900000|2021-08-17 09:35:00|35988.95|35988.95|35965.52|35965.52|35988.95|35988.95|35953.8|35953.8|0
1629193200000|2021-08-17 09:40:00|35960.81|35960.81|35935.03|35935.03|35960.81|35960.81|35911.61|35911.61|0
1629193500000|2021-08-17 09:45:00|35899.89|35899.89|35892.84|35892.84|35899.89|35899.89|35869.41|35869.41|0
1629193800000|2021-08-17 09:50:00|35881.12|35881.12|35874.07|35874.07|35892.84|35892.84|35874.07|35874.07|0
1629194100000|2021-08-17 09:55:00|35885.78|35885.78|35878.77|35878.77|35888.13|35888.13|35876.42|35876.42|0
1629194400000|2021-08-17 10:00:00|35855.34|35855.34|35824.9|35824.9|35855.34|35855.34|35808.49|35808.49|0
1629194700000|2021-08-17 10:05:00|35836.62|35836.62|35780.4|35780.4|35836.62|35836.62|35775.69|35775.69|0
1629195000000|2021-08-17 10:10:00|35792.11|35792.11|35806.18|35806.18|35806.18|35806.18|35792.11|35792.11|0
1629195300000|2021-08-17 10:15:00|35817.89|35817.89|35820.24|35820.24|35820.24|35820.24|35817.89|35817.89|0
1629195600000|2021-08-17 10:20:00|35808.53|35808.53|35790.31|35790.31|35808.53|35808.53|35769.24|35769.24|0
1629195900000|2021-08-17 10:25:00|35802.03|35802.03|35813.74|35813.74|35825.46|35825.46|35802.03|35802.03|0
1629196200000|2021-08-17 10:30:00|35818.44|35818.44|35816.09|35816.09|35818.44|35818.44|35816.09|35816.09|0
1629196500000|2021-08-17 10:35:00|35827.81|35827.81|35830.16|35830.16|35830.16|35830.16|35804.38|35804.38|0
1629196800000|2021-08-17 10:40:00|35818.44|35818.44|35830.16|35830.16|35830.16|35830.16|35818.44|35818.44|0
1629197100000|2021-08-17 10:45:00|35818.44|35818.44|35816.09|35816.09|35818.44|35818.44|35804.38|35804.38|0
1629197400000|2021-08-17 10:50:00|35813.74|35813.74|35804.38|35804.38|35816.09|35816.09|35804.38|35804.38|0
1629197700000|2021-08-17 10:55:00|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|0
1629198000000|2021-08-17 11:00:00|35806.18|35806.18|35803.82|35803.82|35806.18|35806.18|35803.82|35803.82|0
1629198300000|2021-08-17 11:05:00|35801.47|35801.47|35810.84|35810.84|35824.9|35824.9|35801.47|35801.47|0
1629198600000|2021-08-17 11:10:00|35799.12|35799.12|35810.84|35810.84|35810.84|35810.84|35799.12|35799.12|0
1629198900000|2021-08-17 11:15:00|35813.19|35813.19|35740.55|35740.55|35813.19|35813.19|35728.84|35728.84|0
1629199200000|2021-08-17 11:20:00|35717.12|35717.12|35667.91|35667.91|35717.12|35717.12|35667.91|35667.91|0
1629199500000|2021-08-17 11:25:00|35665.56|35665.56|35663.21|35663.21|35665.56|35665.56|35651.5|35651.5|0
1629199800000|2021-08-17 11:30:00|35674.92|35674.92|35663.21|35663.21|35674.92|35674.92|35663.21|35663.21|0
1629200100000|2021-08-17 11:35:00|35651.5|35651.5|35646.79|35646.79|35651.5|35651.5|35632.73|35632.73|0
1629200400000|2021-08-17 11:40:00|35649.14|35649.14|35672.57|35672.57|35672.57|35672.57|35649.14|35649.14|0
1629200700000|2021-08-17 11:45:00|35660.86|35660.86|35637.43|35637.43|35672.57|35672.57|35637.43|35637.43|0
1629201000000|2021-08-17 11:50:00|35649.14|35649.14|35672.57|35672.57|35672.57|35672.57|35649.14|35649.14|0
1629201600000|2021-08-17 12:00:00|35659.06|35659.06|35666.63|35666.63|35680.14|35680.14|35656.71|35656.71|0
1629201900000|2021-08-17 12:05:00|35657.27|35657.27|35683.09|35683.09|35683.09|35683.09|35657.27|35657.27|0
1629202200000|2021-08-17 12:10:00|35678.38|35678.38|35715.88|35715.88|35720.58|35720.58|35678.38|35678.38|0
1629202500000|2021-08-17 12:15:00|35704.16|35704.16|35652.6|35652.6|35704.16|35704.16|35652.6|35652.6|0
1629202800000|2021-08-17 12:20:00|35640.89|35640.89|35643.24|35643.24|35643.24|35643.24|35640.89|35640.89|0
1629203100000|2021-08-17 12:25:00|35631.53|35631.53|35638.58|35638.58|35638.58|35638.58|35617.46|35617.46|0
1629203400000|2021-08-17 12:30:00|35626.87|35626.87|35568.29|35568.29|35626.87|35626.87|35565.94|35565.94|0
1629203700000|2021-08-17 12:35:00|35591.72|35591.72|35603.44|35603.44|35603.44|35603.44|35591.72|35591.72|0
1629204000000|2021-08-17 12:40:00|35608.14|35608.14|35636.27|35636.27|35636.27|35636.27|35608.14|35608.14|0
1629204300000|2021-08-17 12:45:00|35643.32|35643.32|35612.84|35612.84|35643.32|35643.32|35601.13|35601.13|0
1629204600000|2021-08-17 12:50:00|35599.33|35599.33|35606.34|35606.34|35611.05|35611.05|35599.33|35599.33|0
1629204900000|2021-08-17 12:55:00|35618.06|35618.06|35632.12|35632.12|35634.47|35634.47|35618.06|35618.06|0
1629205200000|2021-08-17 13:00:00|35627.42|35627.42|35655.51|35655.51|35660.21|35660.21|35615.71|35615.71|0
1629205500000|2021-08-17 13:05:00|35653.16|35653.16|35637.3|35637.3|35653.16|35653.16|35637.3|35637.3|0
1629205800000|2021-08-17 13:10:00|35649.01|35649.01|35660.73|35660.73|35660.73|35660.73|35649.01|35649.01|0
1629206100000|2021-08-17 13:15:00|35649.01|35649.01|35663.08|35663.08|35663.08|35663.08|35649.01|35649.01|0
1629206400000|2021-08-17 13:20:00|35674.79|35674.79|35639.65|35639.65|35698.22|35698.22|35639.65|35639.65|0
1629206700000|2021-08-17 13:25:00|35627.93|35627.93|35614.42|35614.42|35639.65|35639.65|35614.42|35614.42|0
1629207000000|2021-08-17 13:30:00|35612.07|35612.07|35596.21|35596.21|35612.07|35612.07|35582.7|35582.7|0
1629207300000|2021-08-17 13:35:00|35584.49|35584.49|35603.78|35603.78|35603.78|35603.78|35556.92|35556.92|0
1629207600000|2021-08-17 13:40:00|35606.13|35606.13|35594.41|35594.41|35606.13|35606.13|35582.7|35582.7|0
1629207900000|2021-08-17 13:45:00|35607.92|35607.92|35594.41|35594.41|35619.64|35619.64|35594.41|35594.41|0
1629208200000|2021-08-17 13:50:00|35582.7|35582.7|35552.26|35552.26|35582.7|35582.7|35528.83|35528.83|0
1629208500000|2021-08-17 13:55:00|35547.55|35547.55|35554.61|35554.61|35554.61|35554.61|35547.55|35547.55|0
1629208800000|2021-08-17 14:00:00|35531.18|35531.18|35416.86|35416.86|35531.18|35531.18|35416.86|35416.86|0
1629209100000|2021-08-17 14:05:00|35405.14|35405.14|35425.67|35425.67|35449.1|35449.1|35402.79|35402.79|0
1629209400000|2021-08-17 14:10:00|35437.38|35437.38|35472.57|35472.57|35474.92|35474.92|35437.38|35437.38|0
1629209700000|2021-08-17 14:15:00|35486.08|35486.08|35474.36|35474.36|35486.08|35486.08|35474.36|35474.36|0
1629210000000|2021-08-17 14:20:00|35472.01|35472.01|35481.42|35481.42|35483.73|35483.73|35472.01|35472.01|0
1629210300000|2021-08-17 14:25:00|35479.06|35479.06|35457.99|35457.99|35493.13|35493.13|35457.99|35457.99|0
1629210600000|2021-08-17 14:30:00|35471.5|35471.5|35482.66|35482.66|35485.01|35485.01|35471.5|35471.5|0
1629210900000|2021-08-17 14:35:00|35469.15|35469.15|35461.03|35461.03|35484.45|35484.45|35456.88|35456.88|0
1629211200000|2021-08-17 14:40:00|35484.45|35484.45|35521.95|35521.95|35521.95|35521.95|35484.45|35484.45|0
1629211500000|2021-08-17 14:45:00|35524.3|35524.3|35524.3|35524.3|35524.3|35524.3|35524.3|35524.3|0
1629211800000|2021-08-17 14:50:00|35536.01|35536.01|35547.73|35547.73|35547.73|35547.73|35536.01|35536.01|0
1629212100000|2021-08-17 14:55:00|35536.01|35536.01|35519.6|35519.6|35536.01|35536.01|35496.17|35496.17|0
1629212400000|2021-08-17 15:00:00|35521.95|35521.95|35505.53|35505.53|35521.95|35521.95|35505.53|35505.53|0
1629212700000|2021-08-17 15:05:00|35519.6|35519.6|35542.51|35542.51|35556.58|35556.58|35519.6|35519.6|0
1629213000000|2021-08-17 15:10:00|35530.8|35530.8|35496.21|35496.21|35530.8|35530.8|35496.21|35496.21|0
1629213300000|2021-08-17 15:15:00|35482.7|35482.7|35496.21|35496.21|35505.57|35505.57|35470.99|35470.99|0
1629213600000|2021-08-17 15:20:00|35482.7|35482.7|35485.05|35485.05|35498.56|35498.56|35482.7|35482.7|0
1629213900000|2021-08-17 15:25:00|35473.34|35473.34|35512.07|35512.07|35512.07|35512.07|35459.27|35459.27|0
1629270900000|2021-08-18 07:15:00|35441.41|35441.41|35410.97|35410.97|35448.46|35448.46|35406.26|35406.26|0
1629271200000|2021-08-18 07:20:00|35422.68|35422.68|35485.95|35485.95|35485.95|35485.95|35422.68|35422.68|0
1629271500000|2021-08-18 07:25:00|35462.53|35462.53|35495.32|35495.32|35507.03|35507.03|35453.12|35453.12|0
1629271800000|2021-08-18 07:30:00|35483.6|35483.6|35409.76|35409.76|35483.6|35483.6|35409.76|35409.76|0
1629272100000|2021-08-18 07:35:00|35398.05|35398.05|35426.18|35426.18|35426.18|35426.18|35398.05|35398.05|0
1629272400000|2021-08-18 07:40:00|35414.47|35414.47|35455.55|35455.55|35469.62|35469.62|35414.47|35414.47|0
1629272700000|2021-08-18 07:45:00|35453.2|35453.2|35439.69|35439.69|35453.2|35453.2|35439.69|35439.69|0
1629273000000|2021-08-18 07:50:00|35437.34|35437.34|35447.86|35447.86|35472.53|35472.53|35436.14|35436.14|0
1629273300000|2021-08-18 07:55:00|35474.88|35474.88|35472.53|35472.53|35474.88|35474.88|35459.02|35459.02|0
1629273600000|2021-08-18 08:00:00|35470.17|35470.17|35420.92|35420.92|35470.17|35470.17|35409.21|35409.21|0
1629273900000|2021-08-18 08:05:00|35393.9|35393.9|35382.15|35382.15|35393.9|35393.9|35382.15|35382.15|0
1629274200000|2021-08-18 08:10:00|35363.38|35363.38|35314.17|35314.17|35363.38|35363.38|35314.17|35314.17|0
1629274500000|2021-08-18 08:15:00|35302.46|35302.46|35265.52|35265.52|35302.46|35302.46|35253.8|35253.8|0
1629274800000|2021-08-18 08:20:00|35274.88|35274.88|35272.53|35272.53|35288.94|35288.94|35272.53|35272.53|0
1629275100000|2021-08-18 08:25:00|35249.1|35249.1|35249.1|35249.1|35249.1|35249.1|35249.1|35249.1|0
1629275400000|2021-08-18 08:30:00|35251.45|35251.45|35244.44|35244.44|35251.45|35251.45|35202.24|35202.24|0
1629275700000|2021-08-18 08:35:00|35267.87|35267.87|35244.99|35244.99|35293.65|35293.65|35244.99|35244.99|0
1629276000000|2021-08-18 08:40:00|35258.5|35258.5|35260.81|35260.81|35293.09|35293.09|35258.5|35258.5|0
1629276300000|2021-08-18 08:45:00|35225.67|35225.67|35235.03|35235.03|35251.45|35251.45|35225.67|35225.67|0
1629276600000|2021-08-18 08:50:00|35223.32|35223.32|35199.81|35199.81|35223.32|35223.32|35197.5|35197.5|0
1629276900000|2021-08-18 08:55:00|35202.16|35202.16|35227.98|35227.98|35227.98|35227.98|35202.16|35202.16|0
1629277200000|2021-08-18 09:00:00|35234.73|35234.73|35197.5|35197.5|35234.73|35234.73|35197.5|35197.5|0
1629277500000|2021-08-18 09:05:00|35195.15|35195.15|35209.21|35209.21|35209.21|35209.21|35195.15|35195.15|0
1629277800000|2021-08-18 09:10:00|35197.5|35197.5|35164.7|35164.7|35199.85|35199.85|35164.7|35164.7|0
1629278100000|2021-08-18 09:15:00|35162.35|35162.35|35185.78|35185.78|35185.78|35185.78|35162.35|35162.35|0
1629278400000|2021-08-18 09:20:00|35183.43|35183.43|35190.48|35190.48|35190.48|35190.48|35174.07|35174.07|0
1629278700000|2021-08-18 09:25:00|35192.84|35192.84|35216.26|35216.26|35216.26|35216.26|35192.84|35192.84|0
1629279300000|2021-08-18 09:35:00|35211.56|35211.56|35216.26|35216.26|35216.26|35216.26|35211.56|35211.56|0
1629279600000|2021-08-18 09:40:00|35211.56|35211.56|35211.56|35211.56|35211.56|35211.56|35211.56|35211.56|0
1629279900000|2021-08-18 09:45:00|35223.28|35223.28|35209.25|35209.25|35232.68|35232.68|35209.25|35209.25|0
1629280200000|2021-08-18 09:50:00|35195.74|35195.74|35185.82|35185.82|35209.25|35209.25|35174.11|35174.11|0
1629280500000|2021-08-18 09:55:00|35188.18|35188.18|35164.75|35164.75|35188.18|35188.18|35164.75|35164.75|0
1629280800000|2021-08-18 10:00:00|35162.4|35162.4|35169.96|35169.96|35171.76|35171.76|35115.54|35115.54|0
1629281100000|2021-08-18 10:05:00|35181.68|35181.68|35148.88|35148.88|35181.68|35181.68|35148.88|35148.88|0
1629281400000|2021-08-18 10:10:00|35153.59|35153.59|35066.88|35066.88|35153.59|35153.59|35043.45|35043.45|0
1629281700000|2021-08-18 10:15:00|35078.6|35078.6|35064.53|35064.53|35078.6|35078.6|35064.53|35064.53|0
1629282000000|2021-08-18 10:20:00|35052.82|35052.82|35070.99|35070.99|35078.04|35078.04|35052.82|35052.82|0
1629282300000|2021-08-18 10:25:00|35082.7|35082.7|35096.77|35096.77|35096.77|35096.77|35082.7|35082.7|0
1629282600000|2021-08-18 10:30:00|35099.12|35099.12|35122.55|35122.55|35122.55|35122.55|35099.12|35099.12|0
1629282900000|2021-08-18 10:35:00|35134.26|35134.26|35152.99|35152.99|35157.69|35157.69|35134.26|35134.26|0
1629283200000|2021-08-18 10:40:00|35150.64|35150.64|35150.64|35150.64|35150.64|35150.64|35138.92|35138.92|0
1629283500000|2021-08-18 10:45:00|35162.35|35162.35|35164.7|35164.7|35164.7|35164.7|35162.35|35162.35|0
1629283800000|2021-08-18 10:50:00|35141.28|35141.28|35103.78|35103.78|35150.64|35150.64|35103.78|35103.78|0
1629284100000|2021-08-18 10:55:00|35092.07|35092.07|35052.22|35052.22|35092.07|35092.07|35052.22|35052.22|0
1629284400000|2021-08-18 11:00:00|35028.79|35028.79|35040.51|35040.51|35052.22|35052.22|35028.79|35028.79|0
1629284700000|2021-08-18 11:05:00|35017.08|35017.08|34974.88|34974.88|35019.43|35019.43|34974.88|34974.88|0
1629285000000|2021-08-18 11:10:00|34957.31|34957.31|34963.17|34963.17|34969.02|34969.02|34945.6|34945.6|0
1629285300000|2021-08-18 11:15:00|34969.02|34969.02|34925.67|34925.67|34969.02|34969.02|34908.1|34908.1|0
1629285600000|2021-08-18 11:20:00|34931.53|34931.53|34966.67|34966.67|34973.73|34973.73|34931.53|34931.53|0
1629285900000|2021-08-18 11:25:00|34954.96|34954.96|34938.54|34938.54|34966.67|34966.67|34926.83|34926.83|0
1629286200000|2021-08-18 11:30:00|34944.4|34944.4|34936.23|34936.23|34967.87|34967.87|34924.52|34924.52|0
1629286500000|2021-08-18 11:35:00|34938.58|34938.58|34971.38|34971.38|34971.38|34971.38|34938.58|34938.58|0
1629286800000|2021-08-18 11:40:00|34965.52|34965.52|34993.65|34993.65|34993.65|34993.65|34959.66|34959.66|0
1629287100000|2021-08-18 11:45:00|34996|34996|34985.44|34985.44|34996|34996|34967.87|34967.87|0
1629287400000|2021-08-18 11:50:00|34998.95|34998.95|34998.95|34998.95|34998.95|34998.95|34998.95|34998.95|0
1629287700000|2021-08-18 11:55:00|35004.81|35004.81|35016.52|35016.52|35028.24|35028.24|35004.81|35004.81|0
1629288000000|2021-08-18 12:00:00|34989.5|34989.5|35003.01|35003.01|35003.01|35003.01|34977.79|34977.79|0
1629288300000|2021-08-18 12:05:00|35000.66|35000.66|34984.24|34984.24|35003.01|35003.01|34984.24|34984.24|0
1629288600000|2021-08-18 12:10:00|34978.39|34978.39|35004.77|35004.77|35009.47|35009.47|34978.39|34978.39|0
1629288900000|2021-08-18 12:15:00|34993.05|34993.05|34993.05|34993.05|34993.05|34993.05|34987.2|34987.2|0
1629289200000|2021-08-18 12:20:00|34990.7|34990.7|34953.76|34953.76|34990.7|34990.7|34953.76|34953.76|0
1629289500000|2021-08-18 12:25:00|34947.9|34947.9|34895.19|34895.19|34947.9|34947.9|34895.19|34895.19|0
1629289800000|2021-08-18 12:30:00|34908.7|34908.7|34936.19|34936.19|34961.42|34961.42|34908.7|34908.7|0
1629290100000|2021-08-18 12:35:00|34930.33|34930.33|34918.62|34918.62|34930.33|34930.33|34912.76|34912.76|0
1629290400000|2021-08-18 12:40:00|34906.9|34906.9|34909.26|34909.26|34920.97|34920.97|34901.05|34901.05|0
1629290700000|2021-08-18 12:45:00|34891.68|34891.68|34807.29|34807.29|34891.68|34891.68|34801.43|34801.43|0
1629291000000|2021-08-18 12:50:00|34813.15|34813.15|34844.78|34844.78|34850.64|34850.64|34801.43|34801.43|0
1629291300000|2021-08-18 12:55:00|34838.93|34838.93|34786.21|34786.21|34838.93|34838.93|34786.21|34786.21|0
1629291600000|2021-08-18 13:00:00|34783.86|34783.86|34760.43|34760.43|34795.58|34795.58|34754.58|34754.58|0
1629291900000|2021-08-18 13:05:00|34748.72|34748.72|34731.15|34731.15|34754.58|34754.58|34725.29|34725.29|0
1629292200000|2021-08-18 13:10:00|34725.29|34725.29|34688.99|34688.99|34737|34737|34688.99|34688.99|0
1629292500000|2021-08-18 13:15:00|34683.13|34683.13|34614.52|34614.52|34683.13|34683.13|34614.52|34614.52|0
1629292800000|2021-08-18 13:20:00|34620.37|34620.37|34588.09|34588.09|34637.94|34637.94|34576.38|34576.38|0
1629293100000|2021-08-18 13:25:00|34570.52|34570.52|34557.69|34557.69|34570.52|34570.52|34541.24|34541.24|0
1629293400000|2021-08-18 13:30:00|34551.84|34551.84|34564.75|34564.75|34581.12|34581.12|34517.89|34517.89|0
1629293700000|2021-08-18 13:35:00|34570.6|34570.6|34497.84|34497.84|34603.4|34603.4|34497.84|34497.84|0
1629294000000|2021-08-18 13:40:00|34493.14|34493.14|34502.5|34502.5|34523.62|34523.62|34490.79|34490.79|0
1629294300000|2021-08-18 13:45:00|34504.85|34504.85|34384.12|34384.12|34510.71|34510.71|34384.12|34384.12|0
1629294600000|2021-08-18 13:50:00|34386.47|34386.47|34360.69|34360.69|34408.74|34408.74|34354.83|34354.83|0
1629294900000|2021-08-18 13:55:00|34348.97|34348.97|34375.91|34375.91|34389.97|34389.97|34343.12|34343.12|0
1629295200000|2021-08-18 14:00:00|34387.62|34387.62|34423.92|34423.92|34425.12|34425.12|34352.48|34352.48|0
1629295500000|2021-08-18 14:05:00|34418.06|34418.06|34337.22|34337.22|34418.06|34418.06|34337.22|34337.22|0
1629295800000|2021-08-18 14:10:00|34325.5|34325.5|34391.13|34391.13|34396.99|34396.99|34304.43|34304.43|0
1629296100000|2021-08-18 14:15:00|34373.56|34373.56|34374.71|34374.71|34408.15|34408.15|34365.35|34365.35|0
1629296400000|2021-08-18 14:20:00|34368.86|34368.86|34410.46|34410.46|34410.46|34410.46|34364.11|34364.11|0
1629296700000|2021-08-18 14:25:00|34416.31|34416.31|34409.3|34409.3|34428.03|34428.03|34409.3|34409.3|0
1629297000000|2021-08-18 14:30:00|34421.02|34421.02|34394.08|34394.08|34421.02|34421.02|34394.08|34394.08|0
1629297300000|2021-08-18 14:35:00|34391.73|34391.73|34389.38|34389.38|34409.3|34409.3|34389.38|34389.38|0
1629297600000|2021-08-18 14:40:00|34401.09|34401.09|34322.6|34322.6|34401.09|34401.09|34320.25|34320.25|0
1629297900000|2021-08-18 14:45:00|34316.74|34316.74|34296.86|34296.86|34329.65|34329.65|34296.86|34296.86|0
1629298200000|2021-08-18 14:50:00|34291|34291|34226.53|34226.53|34307.42|34307.42|34226.53|34226.53|0
1629298500000|2021-08-18 14:55:00|34228.88|34228.88|34211.27|34211.27|34258.17|34258.17|34205.41|34205.41|0
1629298800000|2021-08-18 15:00:00|34217.13|34217.13|34262.83|34262.83|34286.26|34286.26|34217.13|34217.13|0
1629299100000|2021-08-18 15:05:00|34268.69|34268.69|34197.8|34197.8|34279.25|34279.25|34191.94|34191.94|0
1629299400000|2021-08-18 15:10:00|34191.94|34191.94|34189.59|34189.59|34201.31|34201.31|34183.73|34183.73|0
1629299700000|2021-08-18 15:15:00|34183.73|34183.73|34191.94|34191.94|34203.66|34203.66|34180.23|34180.23|0
1629300000000|2021-08-18 15:20:00|34178.43|34178.43|34166.68|34166.68|34184.29|34184.29|34153.76|34153.76|0
1629300300000|2021-08-18 15:25:00|34172.53|34172.53|34183.69|34183.69|34189.55|34189.55|34156.12|34156.12|0
1629357300000|2021-08-19 07:15:00|33242.18|33242.18|33216.05|33216.05|33248.04|33248.04|33094.85|33094.85|0
1629357600000|2021-08-19 07:20:00|33227.77|33227.77|33054.27|33054.27|33257.05|33257.05|33054.27|33054.27|0
1629357900000|2021-08-19 07:25:00|33036.7|33036.7|33113.4|33113.4|33115.75|33115.75|33005.62|33005.62|0
1629358200000|2021-08-19 07:30:00|33093.13|33093.13|33089.72|33089.72|33107.54|33107.54|33047.82|33047.82|0
1629358500000|2021-08-19 07:35:00|33085.01|33085.01|33122.85|33122.85|33122.85|33122.85|33036.15|33036.15|0
1629358800000|2021-08-19 07:40:00|33111.14|33111.14|33060.95|33060.95|33143.93|33143.93|33055.09|33055.09|0
1629359100000|2021-08-19 07:45:00|33049.23|33049.23|33051.03|33051.03|33053.89|33053.89|32983.57|32983.57|0
1629359400000|2021-08-19 07:50:00|33068.6|33068.6|33032.3|33032.3|33090.88|33090.88|33020.59|33020.59|0
1629359700000|2021-08-19 07:55:00|33037.01|33037.01|33063.94|33063.94|33070.99|33070.99|33019.43|33019.43|0
1629360000000|2021-08-19 08:00:00|33052.23|33052.23|32988.05|32988.05|33052.23|33052.23|32947.05|32947.05|0
1629360300000|2021-08-19 08:05:00|32993.91|32993.91|32966.59|32966.59|32993.91|32993.91|32902.16|32902.16|0
1629360600000|2021-08-19 08:10:00|32949.02|32949.02|32896.3|32896.3|32965.44|32965.44|32878.73|32878.73|0
1629360900000|2021-08-19 08:15:00|32901.01|32901.01|32935.81|32935.81|32935.81|32935.81|32868.21|32868.21|0
1629361200000|2021-08-19 08:20:00|32941.66|32941.66|32988.26|32988.26|32988.26|32988.26|32918.23|32918.23|0
1629361500000|2021-08-19 08:25:00|33005.84|33005.84|32924.65|32924.65|33005.84|33005.84|32917.98|32917.98|0
1629361800000|2021-08-19 08:30:00|32930.5|32930.5|32993.48|32993.48|32999.34|32999.34|32911.73|32911.73|0
1629362100000|2021-08-19 08:35:00|32988.78|32988.78|32992.32|32992.32|32992.32|32992.32|32959.49|32959.49|0
1629362400000|2021-08-19 08:40:00|32998.18|32998.18|33001.73|33001.73|33031.02|33031.02|32972.4|32972.4|0
1629362700000|2021-08-19 08:45:00|33013.44|33013.44|33025.16|33025.16|33031.02|33031.02|32995.87|32995.87|0
1629363000000|2021-08-19 08:50:00|33001.73|33001.73|32964.19|32964.19|33001.73|33001.73|32915.03|32915.03|0
1629363300000|2021-08-19 08:55:00|32981.76|32981.76|33046.49|33046.49|33046.49|33046.49|32970.05|32970.05|0
1629363600000|2021-08-19 09:00:00|33073.51|33073.51|33011.44|33011.44|33073.51|33073.51|32995.02|32995.02|0
1629363900000|2021-08-19 09:05:00|32999.72|32999.72|32928.24|32928.24|32999.72|32999.72|32904.81|32904.81|0
1629364200000|2021-08-19 09:10:00|32910.67|32910.67|32904.81|32904.81|32916.52|32916.52|32840.38|32840.38|0
1629364500000|2021-08-19 09:15:00|32887.24|32887.24|32880.48|32880.48|32893.1|32893.1|32827.77|32827.77|0
1629364800000|2021-08-19 09:20:00|32886.34|32886.34|32903.91|32903.91|32915.63|32915.63|32868.77|32868.77|0
1629365100000|2021-08-19 09:25:00|32886.34|32886.34|32787.92|32787.92|32886.34|32886.34|32787.92|32787.92|0
1629365400000|2021-08-19 09:30:00|32782.07|32782.07|32887.54|32887.54|32887.54|32887.54|32766.84|32766.84|0
1629365700000|2021-08-19 09:35:00|32907.8|32907.8|32991.04|32991.04|32991.04|32991.04|32907.8|32907.8|0
1629366000000|2021-08-19 09:40:00|32985.18|32985.18|32998.1|32998.1|33011.01|33011.01|32938.33|32938.33|0
1629366300000|2021-08-19 09:45:00|32995.74|32995.74|33042.69|33042.69|33042.69|33042.69|32941.58|32941.58|0
1629366600000|2021-08-19 09:50:00|33054.4|33054.4|33146.45|33146.45|33146.45|33146.45|33048.55|33048.55|0
1629366900000|2021-08-19 09:55:00|33134.74|33134.74|33054.49|33054.49|33134.74|33134.74|33042.78|33042.78|0
1629367200000|2021-08-19 10:00:00|33056.84|33056.84|33025.2|33025.2|33068.56|33068.56|33012.59|33012.59|0
1629367500000|2021-08-19 10:05:00|33036.92|33036.92|33055.69|33055.69|33073.26|33073.26|33026.4|33026.4|0
1629367800000|2021-08-19 10:10:00|33058.04|33058.04|33084.97|33084.97|33102.54|33102.54|33038.12|33038.12|0
1629368100000|2021-08-19 10:15:00|33096.69|33096.69|33035.81|33035.81|33143.59|33143.59|33035.81|33035.81|0
1629368400000|2021-08-19 10:20:00|33065.09|33065.09|33128.11|33128.11|33128.11|33128.11|33025.46|33025.46|0
1629368700000|2021-08-19 10:25:00|33133.97|33133.97|33137.47|33137.47|33160.9|33160.9|33125.76|33125.76|0
1629369000000|2021-08-19 10:30:00|33143.33|33143.33|33125.72|33125.72|33160.9|33160.9|33087.07|33087.07|0
1629369300000|2021-08-19 10:35:00|33131.57|33131.57|33119.86|33119.86|33146.79|33146.79|33117.51|33117.51|0
1629369600000|2021-08-19 10:40:00|33131.57|33131.57|33054.23|33054.23|33131.57|33131.57|33054.23|33054.23|0
1629369900000|2021-08-19 10:45:00|33051.88|33051.88|33052.09|33052.09|33063.6|33063.6|33013.44|33013.44|0
1629370200000|2021-08-19 10:50:00|33057.95|33057.95|33059.19|33059.19|33097.84|33097.84|33052.09|33052.09|0
1629370500000|2021-08-19 10:55:00|33056.84|33056.84|32991.21|32991.21|33059.19|33059.19|32991.21|32991.21|0
1629370800000|2021-08-19 11:00:00|32998.27|32998.27|33035.76|33035.76|33038.11|33038.11|32984.2|32984.2|0
1629371100000|2021-08-19 11:05:00|33033.41|33033.41|32941.1|32941.1|33039.27|33039.27|32929.39|32929.39|0
1629371400000|2021-08-19 11:10:00|32943.46|32943.46|32944.65|32944.65|32950.51|32950.51|32918.87|32918.87|0
1629371700000|2021-08-19 11:15:00|32941.15|32941.15|32903.65|32903.65|32950.51|32950.51|32903.65|32903.65|0
1629372000000|2021-08-19 11:20:00|32901.3|32901.3|32883.73|32883.73|32932.38|32932.38|32875.52|32875.52|0
1629372300000|2021-08-19 11:25:00|32877.87|32877.87|32877.87|32877.87|32883.73|32883.73|32860.3|32860.3|0
1629372600000|2021-08-19 11:30:00|32866.16|32866.16|32819.3|32819.3|32866.16|32866.16|32816.95|32816.95|0
1629372900000|2021-08-19 11:35:00|32807.59|32807.59|32789.46|32789.46|32823.45|32823.45|32789.46|32789.46|0
1629373200000|2021-08-19 11:40:00|32783.6|32783.6|32746.36|32746.36|32818.75|32818.75|32744.01|32744.01|0
1629373500000|2021-08-19 11:45:00|32734.65|32734.65|32750.17|32750.17|32750.17|32750.17|32710.32|32710.32|0
1629373800000|2021-08-19 11:50:00|32732.6|32732.6|32700.96|32700.96|32738.45|32738.45|32700.96|32700.96|0
1629374100000|2021-08-19 11:55:00|32698.61|32698.61|32790.91|32790.91|32790.91|32790.91|32698.61|32698.61|0
1629374400000|2021-08-19 12:00:00|32779.2|32779.2|32717.93|32717.93|32779.2|32779.2|32703.86|32703.86|0
1629374700000|2021-08-19 12:05:00|32729.64|32729.64|32683.94|32683.94|32735.5|32735.5|32680.44|32680.44|0
1629375000000|2021-08-19 12:10:00|32678.08|32678.08|32683.94|32683.94|32719.09|32719.09|32672.23|32672.23|0
1629375300000|2021-08-19 12:15:00|32679.24|32679.24|32680.14|32680.14|32714.38|32714.38|32678.34|32678.34|0
1629375600000|2021-08-19 12:20:00|32682.49|32682.49|32686.04|32686.04|32704.76|32704.76|32675.48|32675.48|0
1629375900000|2021-08-19 12:25:00|32683.69|32683.69|32709.76|32709.76|32709.76|32709.76|32653.5|32653.5|0
1629376200000|2021-08-19 12:30:00|32715.62|32715.62|32655.85|32655.85|32715.62|32715.62|32655.85|32655.85|0
1629376500000|2021-08-19 12:35:00|32661.71|32661.71|32672.53|32672.53|32685.14|32685.14|32655.85|32655.85|0
1629376800000|2021-08-19 12:40:00|32677.23|32677.23|32664.62|32664.62|32694.8|32694.8|32664.62|32664.62|0
1629377100000|2021-08-19 12:45:00|32658.76|32658.76|32590.78|32590.78|32658.76|32658.76|32561.5|32561.5|0
1629377400000|2021-08-19 12:50:00|32596.64|32596.64|32666.92|32666.92|32711.17|32711.17|32590.78|32590.78|0
1629377700000|2021-08-19 12:55:00|32660.17|32660.17|32635.59|32635.59|32666.03|32666.03|32633.23|32633.23|0
1629378000000|2021-08-19 13:00:00|32629.73|32629.73|32626.22|32626.22|32655.51|32655.51|32626.22|32626.22|0
1629378300000|2021-08-19 13:05:00|32614.51|32614.51|32611|32611|32663.72|32663.72|32611|32611|0
1629378600000|2021-08-19 13:10:00|32605.14|32605.14|32630.28|32630.28|32630.28|32630.28|32574.06|32574.06|0
1629378900000|2021-08-19 13:15:00|32623.53|32623.53|32629.38|32629.38|32658.67|32658.67|32618.83|32618.83|0
1629379200000|2021-08-19 13:20:00|32641.1|32641.1|32621.18|32621.18|32652.81|32652.81|32621.18|32621.18|0
1629379500000|2021-08-19 13:25:00|32627.03|32627.03|32597.75|32597.75|32633.79|32633.79|32597.75|32597.75|0
1629379800000|2021-08-19 13:30:00|32591.89|32591.89|32618.83|32618.83|32644.61|32644.61|32589.54|32589.54|0
1629380100000|2021-08-19 13:35:00|32612.97|32612.97|32616.77|32616.77|32634.34|32634.34|32605.06|32605.06|0
1629380400000|2021-08-19 13:40:00|32622.63|32622.63|32634.05|32634.05|32645.76|32645.76|32561.41|32561.41|0
1629380700000|2021-08-19 13:45:00|32639.9|32639.9|32556.75|32556.75|32648.11|32648.11|32542.68|32542.68|0
1629381000000|2021-08-19 13:50:00|32568.46|32568.46|32646.4|32646.4|32646.4|32646.4|32562.6|32562.6|0
1629381300000|2021-08-19 13:55:00|32652.26|32652.26|32534.73|32534.73|32652.26|32652.26|32534.73|32534.73|0
1629381600000|2021-08-19 14:00:00|32528.87|32528.87|32518.06|32518.06|32556.71|32556.71|32500.48|32500.48|0
1629381900000|2021-08-19 14:05:00|32512.2|32512.2|32587.83|32587.83|32641.7|32641.7|32512.2|32512.2|0
1629382200000|2021-08-19 14:10:00|32599.54|32599.54|32504.03|32504.03|32611.26|32611.26|32486.46|32486.46|0
1629382500000|2021-08-19 14:15:00|32492.32|32492.32|32530.71|32530.71|32530.71|32530.71|32445.46|32445.46|0
1629382800000|2021-08-19 14:20:00|32528.36|32528.36|32447.81|32447.81|32528.36|32528.36|32422.93|32422.93|0
1629383100000|2021-08-19 14:25:00|32453.67|32453.67|32518.44|32518.44|32520.79|32520.79|32453.67|32453.67|0
1629383400000|2021-08-19 14:30:00|32523.14|32523.14|32453.41|32453.41|32544.22|32544.22|32453.41|32453.41|0
1629383700000|2021-08-19 14:35:00|32446.66|32446.66|32377.78|32377.78|32446.66|32446.66|32363.72|32363.72|0
1629384000000|2021-08-19 14:40:00|32380.13|32380.13|32388.9|32388.9|32428.44|32428.44|32380.13|32380.13|0
1629384300000|2021-08-19 14:45:00|32391.25|32391.25|32419.68|32419.68|32425.49|32425.49|32385.39|32385.39|0
1629384600000|2021-08-19 14:50:00|32413.82|32413.82|32436.13|32436.13|32439.64|32439.64|32405.65|32405.65|0
1629384900000|2021-08-19 14:55:00|32429.38|32429.38|32427.67|32427.67|32488.59|32488.59|32417.66|32417.66|0
1629385200000|2021-08-19 15:00:00|32430.02|32430.02|32403.09|32403.09|32430.02|32430.02|32379.66|32379.66|0
1629385500000|2021-08-19 15:05:00|32409.84|32409.84|32416.56|32416.56|32416.56|32416.56|32356.23|32356.23|0
1629385800000|2021-08-19 15:10:00|32410.7|32410.7|32381.67|32381.67|32416.56|32416.56|32355.63|32355.63|0
1629386100000|2021-08-19 15:15:00|32387.53|32387.53|32400.44|32400.44|32411.85|32411.85|32361.75|32361.75|0
1629386400000|2021-08-19 15:20:00|32402.79|32402.79|32404.24|32404.24|32426.22|32426.22|32402.79|32402.79|0
1629386700000|2021-08-19 15:25:00|32397.48|32397.48|32432.37|32432.37|32432.37|32432.37|32302.44|32302.44|0
1629443700000|2021-08-20 07:15:00|32494.48|32494.48|32468.28|32468.28|32614.28|32614.28|32468.28|32468.28|0
1629444000000|2021-08-20 07:20:00|32462.42|32462.42|32667.47|32667.47|32679.18|32679.18|32447.16|32447.16|0
1629444300000|2021-08-20 07:25:00|32655.75|32655.75|32528.65|32528.65|32661.61|32661.61|32472.55|32472.55|0
1629444600000|2021-08-20 07:30:00|32552.07|32552.07|32538.18|32538.18|32585.04|32585.04|32499.49|32499.49|0
1629444900000|2021-08-20 07:35:00|32526.46|32526.46|32422.53|32422.53|32533.22|32533.22|32396.71|32396.71|0
1629445200000|2021-08-20 07:40:00|32417.83|32417.83|32388.54|32388.54|32417.83|32417.83|32365.11|32365.11|0
1629445500000|2021-08-20 07:45:00|32382.68|32382.68|32436.59|32436.59|32436.59|32436.59|32382.68|32382.68|0
1629445800000|2021-08-20 07:50:00|32434.24|32434.24|32484.61|32484.61|32492.81|32492.81|32428.39|32428.39|0
1629446100000|2021-08-20 07:55:00|32479.9|32479.9|32567.76|32567.76|32626.33|32626.33|32479.9|32479.9|0
1629446400000|2021-08-20 08:00:00|32581.27|32581.27|32633.73|32633.73|32651.3|32651.3|32581.27|32581.27|0
1629446700000|2021-08-20 08:05:00|32645.45|32645.45|32664.34|32664.34|32699.74|32699.74|32645.45|32645.45|0
1629447000000|2021-08-20 08:10:00|32670.2|32670.2|32644.68|32644.68|32676.06|32676.06|32621.25|32621.25|0
1629447300000|2021-08-20 08:15:00|32650.53|32650.53|32694.4|32694.4|32703.25|32703.25|32650.53|32650.53|0
1629447600000|2021-08-20 08:20:00|32688.54|32688.54|32587.77|32587.77|32688.54|32688.54|32552.63|32552.63|0
1629447900000|2021-08-20 08:25:00|32581.92|32581.92|32639.33|32639.33|32642.88|32642.88|32581.92|32581.92|0
1629448200000|2021-08-20 08:30:00|32627.62|32627.62|32689.49|32689.49|32734.29|32734.29|32627.62|32627.62|0
1629448500000|2021-08-20 08:35:00|32701.2|32701.2|32724.63|32724.63|32730.49|32730.49|32701.2|32701.2|0
1629448800000|2021-08-20 08:40:00|32742.2|32742.2|32810.82|32810.82|32840.11|32840.11|32718.77|32718.77|0
1629449100000|2021-08-20 08:45:00|32799.1|32799.1|32800.26|32800.26|32808.47|32808.47|32790.9|32790.9|0
1629449400000|2021-08-20 08:50:00|32817.83|32817.83|32829.93|32829.93|32847.5|32847.5|32799.1|32799.1|0
1629449700000|2021-08-20 08:55:00|32841.65|32841.65|32916.98|32916.98|32921.68|32921.68|32812.36|32812.36|0
1629450000000|2021-08-20 09:00:00|32928.69|32928.69|32957.98|32957.98|33028.26|33028.26|32928.69|32928.69|0
1629450300000|2021-08-20 09:05:00|32969.69|32969.69|32907.61|32907.61|32988.46|32988.46|32901.76|32901.76|0
1629450600000|2021-08-20 09:10:00|32914.37|32914.37|32905.26|32905.26|32921.13|32921.13|32898.21|32898.21|0
1629450900000|2021-08-20 09:15:00|32922.84|32922.84|32954.17|32954.17|32960.03|32960.03|32868.92|32868.92|0
1629451200000|2021-08-20 09:20:00|32947.42|32947.42|32951.22|32951.22|32962.94|32962.94|32923.09|32923.09|0
1629451500000|2021-08-20 09:25:00|32945.37|32945.37|33035.02|33035.02|33040.88|33040.88|32939.51|32939.51|0
1629451800000|2021-08-20 09:30:00|33046.73|33046.73|32943.66|32943.66|33046.73|33046.73|32931.94|32931.94|0
1629452100000|2021-08-20 09:35:00|32949.51|32949.51|32946.01|32946.01|32969.44|32969.44|32934.29|32934.29|0
1629452400000|2021-08-20 09:40:00|32940.15|32940.15|32934.25|32934.25|32945.97|32945.97|32903.81|32903.81|0
1629452700000|2021-08-20 09:45:00|32922.54|32922.54|32931.9|32931.9|32978.76|32978.76|32914.33|32914.33|0
1629453000000|2021-08-20 09:50:00|32920.19|32920.19|32911.08|32911.08|32926.04|32926.04|32893.51|32893.51|0
1629453300000|2021-08-20 09:55:00|32916.94|32916.94|32891.16|32891.16|32916.94|32916.94|32887.65|32887.65|0
1629453600000|2021-08-20 10:00:00|32888.81|32888.81|32844.09|32844.09|32888.81|32888.81|32810.31|32810.31|0
1629453900000|2021-08-20 10:05:00|32867.52|32867.52|32826.52|32826.52|32873.37|32873.37|32826.52|32826.52|0
1629454200000|2021-08-20 10:10:00|32814.8|32814.8|32881.33|32881.33|32881.33|32881.33|32808.94|32808.94|0
1629454500000|2021-08-20 10:15:00|32876.62|32876.62|32925.83|32925.83|32946.91|32946.91|32876.62|32876.62|0
1629454800000|2021-08-20 10:20:00|32946.1|32946.1|32893.38|32893.38|32946.1|32946.1|32893.38|32893.38|0
1629455100000|2021-08-20 10:25:00|32887.53|32887.53|32928.53|32928.53|32928.53|32928.53|32887.53|32887.53|0
1629455400000|2021-08-20 10:30:00|32915.02|32915.02|32909.16|32909.16|32926.73|32926.73|32897.44|32897.44|0
1629455700000|2021-08-20 10:35:00|32915.02|32915.02|32923.22|32923.22|32929.08|32929.08|32885.73|32885.73|0
1629456000000|2021-08-20 10:40:00|32929.08|32929.08|32916.47|32916.47|32929.08|32929.08|32887.18|32887.18|0
1629456300000|2021-08-20 10:45:00|32904.75|32904.75|32927.03|32927.03|32927.03|32927.03|32898.9|32898.9|0
1629456600000|2021-08-20 10:50:00|32924.68|32924.68|32901.25|32901.25|32924.68|32924.68|32901.25|32901.25|0
1629456900000|2021-08-20 10:55:00|32895.39|32895.39|32854.01|32854.01|32895.39|32895.39|32844.64|32844.64|0
1629457200000|2021-08-20 11:00:00|32856.36|32856.36|32860.12|32860.12|32877.69|32877.69|32842.55|32842.55|0
1629457500000|2021-08-20 11:05:00|32853.36|32853.36|32849.86|32849.86|32865.08|32865.08|32838.14|32838.14|0
1629457800000|2021-08-20 11:10:00|32855.71|32855.71|32849.86|32849.86|32855.71|32855.71|32844|32844|0
1629458100000|2021-08-20 11:15:00|32844|32844|32861.57|32861.57|32873.29|32873.29|32844|32844|0
1629458400000|2021-08-20 11:20:00|32873.29|32873.29|32849.86|32849.86|32873.29|32873.29|32844|32844|0
1629458700000|2021-08-20 11:25:00|32844|32844|32849.86|32849.86|32867.43|32867.43|32844|32844|0
1629459000000|2021-08-20 11:30:00|32845.16|32845.16|32840.45|32840.45|32851.01|32851.01|32834.6|32834.6|0
1629459300000|2021-08-20 11:35:00|32846.31|32846.31|32845.41|32845.41|32852.17|32852.17|32840.45|32840.45|0
1629459600000|2021-08-20 11:40:00|32862.98|32862.98|32857.13|32857.13|32874.7|32874.7|32851.27|32851.27|0
1629459900000|2021-08-20 11:45:00|32845.41|32845.41|32839.55|32839.55|32845.41|32845.41|32839.55|32839.55|0
1629460200000|2021-08-20 11:50:00|32845.41|32845.41|32823.14|32823.14|32845.41|32845.41|32823.14|32823.14|0
1629460500000|2021-08-20 11:55:00|32825.49|32825.49|32748.19|32748.19|32833.7|32833.7|32748.19|32748.19|0
1629460800000|2021-08-20 12:00:00|32724.76|32724.76|32758.75|32758.75|32758.75|32758.75|32697.83|32697.83|0
1629461100000|2021-08-20 12:05:00|32770.46|32770.46|32793.89|32793.89|32799.75|32799.75|32770.46|32770.46|0
1629461400000|2021-08-20 12:10:00|32807.4|32807.4|32772.26|32772.26|32807.4|32807.4|32772.26|32772.26|0
1629461700000|2021-08-20 12:15:00|32789.83|32789.83|32829.47|32829.47|32829.47|32829.47|32783.98|32783.98|0
1629462000000|2021-08-20 12:20:00|32827.12|32827.12|32832.97|32832.97|32832.97|32832.97|32815.4|32815.4|0
1629462300000|2021-08-20 12:25:00|32815.4|32815.4|32799.28|32799.28|32815.4|32815.4|32796.93|32796.93|0
1629462600000|2021-08-20 12:30:00|32805.14|32805.14|32787.57|32787.57|32816.85|32816.85|32770|32770|0
1629462900000|2021-08-20 12:35:00|32781.71|32781.71|32800.18|32800.18|32805.14|32805.14|32781.71|32781.71|0
1629463200000|2021-08-20 12:40:00|32811.9|32811.9|32839.47|32839.47|32839.47|32839.47|32806.04|32806.04|0
1629463500000|2021-08-20 12:45:00|32851.19|32851.19|32867.6|32867.6|32869.96|32869.96|32825.41|32825.41|0
1629463800000|2021-08-20 12:50:00|32873.46|32873.46|32901.59|32901.59|32901.59|32901.59|32864.1|32864.1|0
1629464100000|2021-08-20 12:55:00|32903.94|32903.94|32905.14|32905.14|32922.71|32922.71|32903.94|32903.94|0
1629464400000|2021-08-20 13:00:00|32911|32911|32904.5|32904.5|32927.41|32927.41|32889.92|32889.92|0
1629464700000|2021-08-20 13:05:00|32906.85|32906.85|32912.71|32912.71|32912.71|32912.71|32883.42|32883.42|0
1629465000000|2021-08-20 13:10:00|32918.56|32918.56|32881.37|32881.37|32920.91|32920.91|32869.65|32869.65|0
1629465300000|2021-08-20 13:15:00|32875.51|32875.51|32901.29|32901.29|32925.87|32925.87|32867.3|32867.3|0
1629465600000|2021-08-20 13:20:00|32918.86|32918.86|33085|33085|33126|33126|32913|32913|0
1629465900000|2021-08-20 13:25:00|33079.14|33079.14|32966.66|32966.66|33079.14|33079.14|32949.09|32949.09|0
1629466200000|2021-08-20 13:30:00|32954.94|32954.94|32949.05|32949.05|32994.75|32994.75|32942.03|32942.03|0
1629466500000|2021-08-20 13:35:00|32960.76|32960.76|33012.32|33012.32|33021.13|33021.13|32960.76|32960.76|0
1629466800000|2021-08-20 13:40:00|33014.67|33014.67|33021.17|33021.17|33039.9|33039.9|33004.75|33004.75|0
1629467100000|2021-08-20 13:45:00|33015.31|33015.31|33025.87|33025.87|33037.59|33037.59|32974.31|32974.31|0
1629467400000|2021-08-20 13:50:00|33020.02|33020.02|33002.44|33002.44|33020.02|33020.02|32979.02|32979.02|0
1629467700000|2021-08-20 13:55:00|33008.3|33008.3|32961.4|32961.4|33014.16|33014.16|32938.01|32938.01|0
1629468000000|2021-08-20 14:00:00|32949.69|32949.69|33001.25|33001.25|33001.25|33001.25|32932.12|32932.12|0
1629468300000|2021-08-20 14:05:00|32995.39|32995.39|33014.71|33014.71|33067.43|33067.43|32981.88|32981.88|0
1629468600000|2021-08-20 14:10:00|33026.43|33026.43|33000.69|33000.69|33032.28|33032.28|32988.97|32988.97|0
1629468900000|2021-08-20 14:15:00|33006.55|33006.55|32950.28|32950.28|33006.55|33006.55|32950.28|32950.28|0
1629469200000|2021-08-20 14:20:00|32956.14|32956.14|32920.44|32920.44|32962|32962|32902.87|32902.87|0
1629469500000|2021-08-20 14:25:00|32926.3|32926.3|32946.36|32946.36|32990.26|32990.26|32926.3|32926.3|0
1629469800000|2021-08-20 14:30:00|32952.21|32952.21|32983.85|32983.85|32991.5|32991.5|32952.21|32952.21|0
1629470100000|2021-08-20 14:35:00|32995.57|32995.57|32991.5|32991.5|33011.98|33011.98|32970.98|32970.98|0
1629470400000|2021-08-20 14:40:00|33003.22|33003.22|33003.22|33003.22|33020.79|33020.79|32991.5|32991.5|0
1629470700000|2021-08-20 14:45:00|33009.08|33009.08|33010.87|33010.87|33020.79|33020.79|32997.36|32997.36|0
1629471000000|2021-08-20 14:50:00|33016.73|33016.73|32983.25|32983.25|33024.94|33024.94|32983.25|32983.25|0
1629471300000|2021-08-20 14:55:00|32989.11|32989.11|33054.18|33054.18|33054.18|33054.18|32989.11|32989.11|0
1629471600000|2021-08-20 15:00:00|33060.04|33060.04|33055.98|33055.98|33098.77|33098.77|33050.12|33050.12|0
1629471900000|2021-08-20 15:05:00|33061.83|33061.83|33008.48|33008.48|33061.83|33061.83|32989.11|32989.11|0
1629472200000|2021-08-20 15:10:00|33013.18|33013.18|32997.27|32997.27|33037.76|33037.76|32997.27|32997.27|0
1629472500000|2021-08-20 15:15:00|33010.79|33010.79|33006.64|33006.64|33053.58|33053.58|33006.64|33006.64|0
1629472800000|2021-08-20 15:20:00|32994.92|32994.92|32996.72|32996.72|33020.15|33020.15|32990.86|32990.86|0
1629473100000|2021-08-20 15:25:00|32990.86|32990.86|32983.3|32983.3|33018.44|33018.44|32958.07|32958.07|0
1629702900000|2021-08-23 07:15:00|33684.88|33684.88|33756.92|33756.92|33756.92|33756.92|33677.82|33677.82|0
1629703200000|2021-08-23 07:20:00|33797.92|33797.92|33781.55|33781.55|33860.08|33860.08|33781.55|33781.55|0
1629703500000|2021-08-23 07:25:00|33793.26|33793.26|33926.82|33926.82|33932.68|33932.68|33793.26|33793.26|0
1629703800000|2021-08-23 07:30:00|33891.68|33891.68|33867.05|33867.05|33937.34|33937.34|33867.05|33867.05|0
1629704100000|2021-08-23 07:35:00|33864.7|33864.7|33783.86|33783.86|33864.7|33864.7|33772.7|33772.7|0
1629704400000|2021-08-23 07:40:00|33760.43|33760.43|33894.03|33894.03|33894.03|33894.03|33754.57|33754.57|0
1629704700000|2021-08-23 07:45:00|33905.74|33905.74|33873.38|33873.38|33917.46|33917.46|33864.02|33864.02|0
1629705000000|2021-08-23 07:50:00|33885.09|33885.09|33872.18|33872.18|33894.46|33894.46|33859.31|33859.31|0
1629705300000|2021-08-23 07:55:00|33866.32|33866.32|33864.53|33864.53|33876.24|33876.24|33846.96|33846.96|0
1629705600000|2021-08-23 08:00:00|33878.04|33878.04|33854.61|33854.61|33907.33|33907.33|33854.61|33854.61|0
1629705900000|2021-08-23 08:05:00|33866.32|33866.32|33842.25|33842.25|33872.18|33872.18|33817.67|33817.67|0
1629706200000|2021-08-23 08:10:00|33848.11|33848.11|33737.98|33737.98|33859.83|33859.83|33737.98|33737.98|0
1629706500000|2021-08-23 08:15:00|33749.69|33749.69|33753.24|33753.24|33777.82|33777.82|33708.69|33708.69|0
1629706800000|2021-08-23 08:20:00|33741.53|33741.53|33734.51|33734.51|33741.53|33741.53|33723.96|33723.96|0
1629707100000|2021-08-23 08:25:00|33722.8|33722.8|33632.5|33632.5|33722.8|33722.8|33626.65|33626.65|0
1629707400000|2021-08-23 08:30:00|33614.93|33614.93|33631.35|33631.35|33631.35|33631.35|33591.5|33591.5|0
1629707700000|2021-08-23 08:35:00|33643.06|33643.06|33666.49|33666.49|33678.21|33678.21|33631.35|33631.35|0
1629708000000|2021-08-23 08:40:00|33660.63|33660.63|33645.41|33645.41|33660.63|33660.63|33645.41|33645.41|0
1629708300000|2021-08-23 08:45:00|33657.13|33657.13|33689.96|33689.96|33689.96|33689.96|33657.13|33657.13|0
1629708600000|2021-08-23 08:50:00|33687.61|33687.61|33691.12|33691.12|33712.2|33712.2|33682.91|33682.91|0
1629708900000|2021-08-23 08:55:00|33688.77|33688.77|33671.19|33671.19|33688.77|33688.77|33641.91|33641.91|0
1629709200000|2021-08-23 09:00:00|33677.05|33677.05|33688.77|33688.77|33688.77|33688.77|33671.19|33671.19|0
1629709500000|2021-08-23 09:05:00|33691.12|33691.12|33651.27|33651.27|33691.12|33691.12|33651.27|33651.27|0
1629709800000|2021-08-23 09:10:00|33662.99|33662.99|33646.57|33646.57|33670|33670|33640.71|33640.71|0
1629710100000|2021-08-23 09:15:00|33634.85|33634.85|33678.17|33678.17|33678.17|33678.17|33630.15|33630.15|0
1629710400000|2021-08-23 09:20:00|33701.59|33701.59|33687.53|33687.53|33701.59|33701.59|33681.67|33681.67|0
1629710700000|2021-08-23 09:25:00|33699.24|33699.24|33664.1|33664.1|33699.24|33699.24|33664.1|33664.1|0
1629711000000|2021-08-23 09:30:00|33681.67|33681.67|33689.97|33689.97|33708.69|33708.69|33673.55|33673.55|0
1629711300000|2021-08-23 09:35:00|33678.25|33678.25|33685.31|33685.31|33691.16|33691.16|33672.4|33672.4|0
1629711600000|2021-08-23 09:40:00|33697.02|33697.02|33706.43|33706.43|33726.35|33726.35|33697.02|33697.02|0
1629711900000|2021-08-23 09:45:00|33713.48|33713.48|33741.65|33741.65|33774.44|33774.44|33709.97|33709.97|0
1629712200000|2021-08-23 09:50:00|33747.51|33747.51|33753.41|33753.41|33766.28|33766.28|33747.51|33747.51|0
1629712500000|2021-08-23 09:55:00|33751.06|33751.06|33734.64|33734.64|33751.06|33751.06|33717.07|33717.07|0
1629712800000|2021-08-23 10:00:00|33728.78|33728.78|33724.08|33724.08|33741.65|33741.65|33724.08|33724.08|0
1629713100000|2021-08-23 10:05:00|33721.73|33721.73|33684.23|33684.23|33721.73|33721.73|33684.23|33684.23|0
1629713400000|2021-08-23 10:10:00|33666.66|33666.66|33642.04|33642.04|33666.66|33666.66|33626.82|33626.82|0
1629713700000|2021-08-23 10:15:00|33647.89|33647.89|33669.01|33669.01|33671.32|33671.32|33647.89|33647.89|0
1629714000000|2021-08-23 10:20:00|33676.07|33676.07|33707.7|33707.7|33727.63|33727.63|33664.35|33664.35|0
1629714300000|2021-08-23 10:25:00|33701.85|33701.85|33755.76|33755.76|33767.47|33767.47|33701.85|33701.85|0
1629714600000|2021-08-23 10:30:00|33758.11|33758.11|33771.62|33771.62|33771.62|33771.62|33758.11|33758.11|0
1629714900000|2021-08-23 10:35:00|33754.05|33754.05|33748.19|33748.19|33759.91|33759.91|33736.48|33736.48|0
1629715200000|2021-08-23 10:40:00|33745.84|33745.84|33739.98|33739.98|33751.7|33751.7|33739.98|33739.98|0
1629715500000|2021-08-23 10:45:00|33734.13|33734.13|33732.93|33732.93|33750.5|33750.5|33727.07|33727.07|0
1629715800000|2021-08-23 10:50:00|33738.79|33738.79|33747|33747|33752.85|33752.85|33735.28|33735.28|0
1629716100000|2021-08-23 10:55:00|33749.35|33749.35|33730.58|33730.58|33749.35|33749.35|33730.58|33730.58|0
1629716400000|2021-08-23 11:00:00|33724.72|33724.72|33691.93|33691.93|33724.72|33724.72|33686.07|33686.07|0
1629716700000|2021-08-23 11:05:00|33686.07|33686.07|33703.64|33703.64|33703.64|33703.64|33668.5|33668.5|0
1629717000000|2021-08-23 11:10:00|33701.29|33701.29|33705.35|33705.35|33730.58|33730.58|33687.78|33687.78|0
1629717300000|2021-08-23 11:15:00|33699.5|33699.5|33705.35|33705.35|33722.92|33722.92|33699.5|33699.5|0
1629717600000|2021-08-23 11:20:00|33717.07|33717.07|33738.79|33738.79|33738.79|33738.79|33717.07|33717.07|0
1629717900000|2021-08-23 11:25:00|33741.14|33741.14|33784.49|33784.49|33796.2|33796.2|33741.14|33741.14|0
1629718200000|2021-08-23 11:30:00|33772.78|33772.78|33817.28|33817.28|33817.28|33817.28|33772.78|33772.78|0
1629718500000|2021-08-23 11:35:00|33823.14|33823.14|33834.85|33834.85|33852.43|33852.43|33823.14|33823.14|0
1629718800000|2021-08-23 11:40:00|33823.14|33823.14|33837.16|33837.16|33837.16|33837.16|33812.58|33812.58|0
1629719100000|2021-08-23 11:45:00|33831.31|33831.31|33833.66|33833.66|33833.66|33833.66|33819.59|33819.59|0
1629719400000|2021-08-23 11:50:00|33831.31|33831.31|33839.51|33839.51|33839.51|33839.51|33831.31|33831.31|0
1629719700000|2021-08-23 11:55:00|33841.87|33841.87|33821.94|33821.94|33841.87|33841.87|33819.59|33819.59|0
1629720000000|2021-08-23 12:00:00|33817.24|33817.24|33789.11|33789.11|33817.24|33817.24|33759.82|33759.82|0
1629720300000|2021-08-23 12:05:00|33783.25|33783.25|33792.66|33792.66|33792.66|33792.66|33783.25|33783.25|0
1629720600000|2021-08-23 12:10:00|33798.51|33798.51|33782.1|33782.1|33804.37|33804.37|33782.1|33782.1|0
1629720900000|2021-08-23 12:15:00|33777.39|33777.39|33759.82|33759.82|33779.75|33779.75|33744.6|33744.6|0
1629721200000|2021-08-23 12:20:00|33757.47|33757.47|33742.25|33742.25|33768.03|33768.03|33725.83|33725.83|0
1629721500000|2021-08-23 12:25:00|33744.6|33744.6|33752.81|33752.81|33770.38|33770.38|33744.6|33744.6|0
1629721800000|2021-08-23 12:30:00|33750.46|33750.46|33824.25|33824.25|33824.25|33824.25|33750.46|33750.46|0
1629722100000|2021-08-23 12:35:00|33830.11|33830.11|33810.74|33810.74|33835.97|33835.97|33799.03|33799.03|0
1629722400000|2021-08-23 12:40:00|33813.09|33813.09|33828.95|33828.95|33840.67|33840.67|33810.74|33810.74|0
1629722700000|2021-08-23 12:45:00|33840.67|33840.67|33893.38|33893.38|33905.1|33905.1|33821.3|33821.3|0
1629723000000|2021-08-23 12:50:00|33899.24|33899.24|33879.32|33879.32|33916.81|33916.81|33879.32|33879.32|0
1629723300000|2021-08-23 12:55:00|33891.03|33891.03|33893.34|33893.34|33893.34|33893.34|33881.63|33881.63|0
1629723600000|2021-08-23 13:00:00|33899.2|33899.2|33875.77|33875.77|33919.12|33919.12|33875.77|33875.77|0
1629723900000|2021-08-23 13:05:00|33858.2|33858.2|33834.77|33834.77|33858.2|33858.2|33799.63|33799.63|0
1629724200000|2021-08-23 13:10:00|33852.34|33852.34|33855.85|33855.85|33858.2|33858.2|33823.06|33823.06|0
1629724500000|2021-08-23 13:15:00|33849.99|33849.99|33873.42|33873.42|33896.85|33896.85|33849.99|33849.99|0
1629724800000|2021-08-23 13:20:00|33875.77|33875.77|33852.38|33852.38|33880.47|33880.47|33842.98|33842.98|0
1629725100000|2021-08-23 13:25:00|33846.53|33846.53|33800.82|33800.82|33846.53|33846.53|33789.11|33789.11|0
1629725400000|2021-08-23 13:30:00|33803.17|33803.17|33828.95|33828.95|33831.31|33831.31|33803.17|33803.17|0
1629725700000|2021-08-23 13:35:00|33840.67|33840.67|33892.23|33892.23|33892.23|33892.23|33840.67|33840.67|0
1629726000000|2021-08-23 13:40:00|33886.37|33886.37|33824.29|33824.29|33886.37|33886.37|33812.58|33812.58|0
1629726300000|2021-08-23 13:45:00|33830.15|33830.15|33873.5|33873.5|33873.5|33873.5|33830.15|33830.15|0
1629726600000|2021-08-23 13:50:00|33879.36|33879.36|33866.45|33866.45|33882.87|33882.87|33833.66|33833.66|0
1629726900000|2021-08-23 13:55:00|33872.31|33872.31|33874.66|33874.66|33874.66|33874.66|33837.16|33837.16|0
1629727200000|2021-08-23 14:00:00|33886.37|33886.37|33825.45|33825.45|33886.37|33886.37|33825.45|33825.45|0
1629727500000|2021-08-23 14:05:00|33819.59|33819.59|33784.41|33784.41|33819.59|33819.59|33755.12|33755.12|0
1629727800000|2021-08-23 14:10:00|33790.26|33790.26|33832.46|33832.46|33843.02|33843.02|33790.26|33790.26|0
1629728100000|2021-08-23 14:15:00|33850.03|33850.03|33841.82|33841.82|33855.89|33855.89|33830.11|33830.11|0
1629728400000|2021-08-23 14:20:00|33835.97|33835.97|33790.26|33790.26|33838.32|33838.32|33790.26|33790.26|0
1629728700000|2021-08-23 14:25:00|33801.98|33801.98|33769.19|33769.19|33801.98|33801.98|33769.19|33769.19|0
1629729000000|2021-08-23 14:30:00|33775.04|33775.04|33834.81|33834.81|33834.81|33834.81|33768.03|33768.03|0
1629729300000|2021-08-23 14:35:00|33840.67|33840.67|33835.97|33835.97|33855.89|33855.89|33818.4|33818.4|0
1629729600000|2021-08-23 14:40:00|33838.32|33838.32|33793.81|33793.81|33843.02|33843.02|33791.46|33791.46|0
1629729900000|2021-08-23 14:45:00|33791.46|33791.46|33765.64|33765.64|33805.53|33805.53|33765.64|33765.64|0
1629730200000|2021-08-23 14:50:00|33771.5|33771.5|33770.34|33770.34|33776.2|33776.2|33770.34|33770.34|0
1629730500000|2021-08-23 14:55:00|33764.48|33764.48|33739.77|33739.77|33776.2|33776.2|33714.55|33714.55|0
1629730800000|2021-08-23 15:00:00|33733.91|33733.91|33677.65|33677.65|33733.91|33733.91|33674.15|33674.15|0
1629731100000|2021-08-23 15:05:00|33671.79|33671.79|33701.12|33701.12|33701.12|33701.12|33671.79|33671.79|0
1629731400000|2021-08-23 15:10:00|33706.98|33706.98|33681.16|33681.16|33706.98|33706.98|33676.5|33676.5|0
1629731700000|2021-08-23 15:15:00|33675.3|33675.3|33702.28|33702.28|33719.29|33719.29|33669.44|33669.44|0
1629732000000|2021-08-23 15:20:00|33715.79|33715.79|33724|33724|33724|33724|33706.43|33706.43|0
1629732300000|2021-08-23 15:25:00|33710.49|33710.49|33712.88|33712.88|33729.85|33729.85|33685.22|33685.22|0
1629789300000|2021-08-24 07:15:00|33602.79|33602.79|33614.5|33614.5|33641.99|33641.99|33589.28|33589.28|0
1629789600000|2021-08-24 07:20:00|33620.36|33620.36|33532.46|33532.46|33626.22|33626.22|33528.91|33528.91|0
1629789900000|2021-08-24 07:25:00|33538.32|33538.32|33532.46|33532.46|33567.6|33567.6|33532.46|33532.46|0
1629790200000|2021-08-24 07:30:00|33526.6|33526.6|33586.33|33586.33|33637.89|33637.89|33526.6|33526.6|0
1629790500000|2021-08-24 07:35:00|33562.9|33562.9|33598.04|33598.04|33603.9|33603.9|33557.04|33557.04|0
1629790800000|2021-08-24 07:40:00|33586.33|33586.33|33532.46|33532.46|33594.58|33594.58|33532.46|33532.46|0
1629791100000|2021-08-24 07:45:00|33526.6|33526.6|33507.88|33507.88|33531.3|33531.3|33490.3|33490.3|0
1629791400000|2021-08-24 07:50:00|33502.02|33502.02|33507.88|33507.88|33513.73|33513.73|33490.3|33490.3|0
1629791700000|2021-08-24 07:55:00|33513.73|33513.73|33513.73|33513.73|33513.73|33513.73|33484.45|33484.45|0
1629792000000|2021-08-24 08:00:00|33519.59|33519.59|33519.59|33519.59|33537.16|33537.16|33519.59|33519.59|0
1629792300000|2021-08-24 08:05:00|33525.45|33525.45|33537.16|33537.16|33543.02|33543.02|33525.45|33525.45|0
1629792600000|2021-08-24 08:10:00|33525.45|33525.45|33490.3|33490.3|33525.45|33525.45|33490.3|33490.3|0
1629792900000|2021-08-24 08:15:00|33503.82|33503.82|33476.2|33476.2|33508.52|33508.52|33457.47|33457.47|0
1629793200000|2021-08-24 08:20:00|33464.48|33464.48|33456.27|33456.27|33467.99|33467.99|33432.85|33432.85|0
1629793500000|2021-08-24 08:25:00|33450.42|33450.42|33389.45|33389.45|33450.42|33450.42|33389.45|33389.45|0
1629793800000|2021-08-24 08:30:00|33371.88|33371.88|33350.8|33350.8|33371.88|33371.88|33348.45|33348.45|0
1629794100000|2021-08-24 08:35:00|33356.66|33356.66|33398.94|33398.94|33398.94|33398.94|33356.66|33356.66|0
1629794400000|2021-08-24 08:40:00|33404.8|33404.8|33379.66|33379.66|33404.8|33404.8|33366.15|33366.15|0
1629794700000|2021-08-24 08:45:00|33377.31|33377.31|33400.22|33400.22|33400.22|33400.22|33370.3|33370.3|0
1629795000000|2021-08-24 08:50:00|33395.52|33395.52|33396.63|33396.63|33401.38|33401.38|33342.76|33342.76|0
1629795300000|2021-08-24 08:55:00|33379.06|33379.06|33425.96|33425.96|33431.78|33431.78|33379.06|33379.06|0
1629795600000|2021-08-24 09:00:00|33396.68|33396.68|33384.96|33384.96|33396.68|33396.68|33373.25|33373.25|0
1629795900000|2021-08-24 09:05:00|33373.25|33373.25|33379.1|33379.1|33379.1|33379.1|33349.82|33349.82|0
1629796200000|2021-08-24 09:10:00|33361.53|33361.53|33384.96|33384.96|33390.82|33390.82|33361.53|33361.53|0
1629796500000|2021-08-24 09:15:00|33367.39|33367.39|33397.87|33397.87|33400.22|33400.22|33367.39|33367.39|0
1629796800000|2021-08-24 09:20:00|33392.02|33392.02|33392.02|33392.02|33409.59|33409.59|33392.02|33392.02|0
1629797100000|2021-08-24 09:25:00|33389.66|33389.66|33404.24|33404.24|33430.66|33430.66|33389.66|33389.66|0
1629797400000|2021-08-24 09:30:00|33398.39|33398.39|33410.1|33410.1|33439.39|33439.39|33380.81|33380.81|0
1629797700000|2021-08-24 09:35:00|33404.24|33404.24|33424.17|33424.17|33438.23|33438.23|33391.37|33391.37|0
1629798000000|2021-08-24 09:40:00|33412.45|33412.45|33437.03|33437.03|33437.03|33437.03|33401.89|33401.89|0
1629798300000|2021-08-24 09:45:00|33431.18|33431.18|33413.61|33413.61|33437.03|33437.03|33396.03|33396.03|0
1629798600000|2021-08-24 09:50:00|33418.31|33418.31|33426.52|33426.52|33428.87|33428.87|33418.31|33418.31|0
1629798900000|2021-08-24 09:55:00|33420.66|33420.66|33387.83|33387.83|33426.52|33426.52|33387.83|33387.83|0
1629799200000|2021-08-24 10:00:00|33370.25|33370.25|33370.25|33370.25|33376.11|33376.11|33358.54|33358.54|0
1629799500000|2021-08-24 10:05:00|33372.61|33372.61|33384.32|33384.32|33413.61|33413.61|33372.61|33372.61|0
1629799800000|2021-08-24 10:10:00|33372.61|33372.61|33393.68|33393.68|33399.54|33399.54|33357.39|33357.39|0
1629800100000|2021-08-24 10:15:00|33381.97|33381.97|33360.85|33360.85|33381.97|33381.97|33349.14|33349.14|0
1629800400000|2021-08-24 10:20:00|33363.2|33363.2|33386.63|33386.63|33386.63|33386.63|33363.2|33363.2|0
1629800700000|2021-08-24 10:25:00|33398.34|33398.34|33388.98|33388.98|33412.41|33412.41|33388.98|33388.98|0
1629801000000|2021-08-24 10:30:00|33400.7|33400.7|33400.7|33400.7|33406.55|33406.55|33400.7|33400.7|0
1629801300000|2021-08-24 10:35:00|33394.84|33394.84|33388.98|33388.98|33394.84|33394.84|33386.63|33386.63|0
1629801600000|2021-08-24 10:40:00|33394.84|33394.84|33426.48|33426.48|33426.48|33426.48|33394.84|33394.84|0
1629801900000|2021-08-24 10:45:00|33438.19|33438.19|33427.67|33427.67|33446.4|33446.4|33427.67|33427.67|0
1629802200000|2021-08-24 10:50:00|33439.39|33439.39|33414.76|33414.76|33439.39|33439.39|33414.76|33414.76|0
1629802500000|2021-08-24 10:55:00|33419.46|33419.46|33439.39|33439.39|33439.39|33439.39|33413.61|33413.61|0
1629802800000|2021-08-24 11:00:00|33445.24|33445.24|33424.72|33424.72|33447.59|33447.59|33424.72|33424.72|0
1629803100000|2021-08-24 11:05:00|33427.07|33427.07|33403.64|33403.64|33427.07|33427.07|33403.64|33403.64|0
1629803400000|2021-08-24 11:10:00|33409.5|33409.5|33441.18|33441.18|33441.18|33441.18|33409.5|33409.5|0
1629803700000|2021-08-24 11:15:00|33435.32|33435.32|33435.32|33435.32|33435.32|33435.32|33423.61|33423.61|0
1629804000000|2021-08-24 11:20:00|33430.62|33430.62|33407.19|33407.19|33430.62|33430.62|33404.84|33404.84|0
1629804300000|2021-08-24 11:25:00|33395.48|33395.48|33401.33|33401.33|33401.33|33401.33|33395.48|33395.48|0
1629804600000|2021-08-24 11:30:00|33407.19|33407.19|33344.52|33344.52|33413.65|33413.65|33344.52|33344.52|0
1629804900000|2021-08-24 11:35:00|33342.16|33342.16|33344.52|33344.52|33344.52|33344.52|33330.45|33330.45|0
1629805200000|2021-08-24 11:40:00|33321.09|33321.09|33318.74|33318.74|33321.09|33321.09|33316.38|33316.38|0
1629805500000|2021-08-24 11:45:00|33305.22|33305.22|33311.08|33311.08|33311.08|33311.08|33305.22|33305.22|0
1629805800000|2021-08-24 11:50:00|33305.22|33305.22|33299.37|33299.37|33305.22|33305.22|33287.65|33287.65|0
1629806100000|2021-08-24 11:55:00|33293.51|33293.51|33328.7|33328.7|33338.06|33338.06|33293.51|33293.51|0
1629806400000|2021-08-24 12:00:00|33334.55|33334.55|33284.15|33284.15|33334.55|33334.55|33284.15|33284.15|0
1629806700000|2021-08-24 12:05:00|33295.86|33295.86|33309.93|33309.93|33309.93|33309.93|33287.65|33287.65|0
1629807000000|2021-08-24 12:10:00|33312.28|33312.28|33328.7|33328.7|33352.12|33352.12|33312.28|33312.28|0
1629807300000|2021-08-24 12:15:00|33322.84|33322.84|33311.12|33311.12|33327.54|33327.54|33304.11|33304.11|0
1629807600000|2021-08-24 12:20:00|33315.83|33315.83|33305.91|33305.91|33318.18|33318.18|33294.75|33294.75|0
1629807900000|2021-08-24 12:25:00|33308.26|33308.26|33301.25|33301.25|33308.26|33308.26|33284.83|33284.83|0
1629808200000|2021-08-24 12:30:00|33307.1|33307.1|33293.04|33293.04|33312.96|33312.96|33293.04|33293.04|0
1629808500000|2021-08-24 12:35:00|33287.18|33287.18|33239.13|33239.13|33287.18|33287.18|33239.13|33239.13|0
1629808800000|2021-08-24 12:40:00|33244.98|33244.98|33222.71|33222.71|33253.19|33253.19|33222.71|33222.71|0
1629809100000|2021-08-24 12:45:00|33234.43|33234.43|33207.49|33207.49|33234.43|33234.43|33205.14|33205.14|0
1629809400000|2021-08-24 12:50:00|33209.84|33209.84|33209.88|33209.88|33226.26|33226.26|33202.83|33202.83|0
1629809700000|2021-08-24 12:55:00|33212.23|33212.23|33197.01|33197.01|33219.29|33219.29|33194.66|33194.66|0
1629810000000|2021-08-24 13:00:00|33214.59|33214.59|33192.31|33192.31|33214.59|33214.59|33186.45|33186.45|0
1629810300000|2021-08-24 13:05:00|33189.96|33189.96|33160.67|33160.67|33195.82|33195.82|33160.67|33160.67|0
1629810600000|2021-08-24 13:10:00|33148.96|33148.96|33154.82|33154.82|33154.82|33154.82|33148.96|33148.96|0
1629810900000|2021-08-24 13:15:00|33160.67|33160.67|33127.88|33127.88|33172.39|33172.39|33125.53|33125.53|0
1629811200000|2021-08-24 13:20:00|33139.6|33139.6|33151.31|33151.31|33151.31|33151.31|33139.6|33139.6|0
1629811500000|2021-08-24 13:25:00|33157.17|33157.17|33141.39|33141.39|33157.17|33157.17|33131.39|33131.39|0
1629811800000|2021-08-24 13:30:00|33135.54|33135.54|33144.9|33144.9|33168.33|33168.33|33133.18|33133.18|0
1629812100000|2021-08-24 13:35:00|33150.76|33150.76|33225.75|33225.75|33225.75|33225.75|33150.76|33150.76|0
1629812400000|2021-08-24 13:40:00|33219.89|33219.89|33222.24|33222.24|33228.1|33228.1|33214.03|33214.03|0
1629812700000|2021-08-24 13:45:00|33228.1|33228.1|33216.38|33216.38|33228.1|33228.1|33210.52|33210.52|0
1629813000000|2021-08-24 13:50:00|33222.24|33222.24|33223.44|33223.44|33232.8|33232.8|33211.72|33211.72|0
1629813300000|2021-08-24 13:55:00|33229.29|33229.29|33224.63|33224.63|33238.7|33238.7|33221.13|33221.13|0
1629813600000|2021-08-24 14:00:00|33222.28|33222.28|33157.77|33157.77|33222.28|33222.28|33157.77|33157.77|0
1629813900000|2021-08-24 14:05:00|33151.91|33151.91|33167.17|33167.17|33184.74|33184.74|33148.41|33148.41|0
1629814200000|2021-08-24 14:10:00|33162.47|33162.47|33160.12|33160.12|33162.47|33162.47|33148.41|33148.41|0
1629814500000|2021-08-24 14:15:00|33154.26|33154.26|33146.05|33146.05|33165.98|33165.98|33146.05|33146.05|0
1629814800000|2021-08-24 14:20:00|33148.41|33148.41|33151.91|33151.91|33160.12|33160.12|33137.85|33137.85|0
1629815100000|2021-08-24 14:25:00|33149.56|33149.56|33191.76|33191.76|33191.76|33191.76|33149.56|33149.56|0
1629815400000|2021-08-24 14:30:00|33185.9|33185.9|33209.33|33209.33|33229.25|33229.25|33185.9|33185.9|0
1629815700000|2021-08-24 14:35:00|33203.47|33203.47|33196.37|33196.37|33215.19|33215.19|33182.31|33182.31|0
1629816000000|2021-08-24 14:40:00|33202.23|33202.23|33229.16|33229.16|33229.16|33229.16|33202.23|33202.23|0
1629816300000|2021-08-24 14:45:00|33223.31|33223.31|33186.92|33186.92|33223.31|33223.31|33181.06|33181.06|0
1629816600000|2021-08-24 14:50:00|33181.06|33181.06|33213.94|33213.94|33213.94|33213.94|33181.06|33181.06|0
1629816900000|2021-08-24 14:55:00|33208.09|33208.09|33226.85|33226.85|33230.36|33230.36|33208.09|33208.09|0
1629817200000|2021-08-24 15:00:00|33232.71|33232.71|33250.28|33250.28|33256.14|33256.14|33226.85|33226.85|0
1629817500000|2021-08-24 15:05:00|33247.93|33247.93|33292.48|33292.48|33315.91|33315.91|33242.07|33242.07|0
1629817800000|2021-08-24 15:10:00|33297.18|33297.18|33322.41|33322.41|33328.27|33328.27|33281.32|33281.32|0
1629818100000|2021-08-24 15:15:00|33328.27|33328.27|33351.69|33351.69|33351.69|33351.69|33312.96|33312.96|0
1629818400000|2021-08-24 15:20:00|33345.84|33345.84|33347.03|33347.03|33351.69|33351.69|33312.96|33312.96|0
1629818700000|2021-08-24 15:25:00|33352.89|33352.89|33344.72|33344.72|33358.75|33358.75|33326.51|33326.51|0
1629875700000|2021-08-25 07:15:00|33424.37|33424.37|33350.58|33350.58|33424.37|33424.37|33336.51|33336.51|0
1629876000000|2021-08-25 07:20:00|33344.72|33344.72|33364.64|33364.64|33389.27|33389.27|33327.15|33327.15|0
1629876300000|2021-08-25 07:25:00|33388.07|33388.07|33429.07|33429.07|33429.07|33429.07|33376.36|33376.36|0
1629876600000|2021-08-25 07:30:00|33417.36|33417.36|33454.81|33454.81|33454.81|33454.81|33403.25|33403.25|0
1629876900000|2021-08-25 07:35:00|33431.38|33431.38|33500.47|33500.47|33500.47|33500.47|33431.38|33431.38|0
1629877200000|2021-08-25 07:40:00|33518.04|33518.04|33560.37|33560.37|33560.37|33560.37|33518.04|33518.04|0
1629877500000|2021-08-25 07:45:00|33577.94|33577.94|33538.05|33538.05|33591.46|33591.46|33520.48|33520.48|0
1629877800000|2021-08-25 07:50:00|33520.48|33520.48|33497.05|33497.05|33522.83|33522.83|33493.55|33493.55|0
1629878100000|2021-08-25 07:55:00|33494.7|33494.7|33499.4|33499.4|33511.12|33511.12|33493.55|33493.55|0
1629878400000|2021-08-25 08:00:00|33487.69|33487.69|33465.42|33465.42|33487.69|33487.69|33464.26|33464.26|0
1629878700000|2021-08-25 08:05:00|33470.12|33470.12|33470.12|33470.12|33486.53|33486.53|33464.26|33464.26|0
1629879000000|2021-08-25 08:10:00|33474.82|33474.82|33536.43|33536.43|33536.43|33536.43|33474.82|33474.82|0
1629879300000|2021-08-25 08:15:00|33538.78|33538.78|33538.78|33538.78|33568.06|33568.06|33527.06|33527.06|0
1629879600000|2021-08-25 08:20:00|33543.48|33543.48|33525.91|33525.91|33545.83|33545.83|33525.91|33525.91|0
1629879900000|2021-08-25 08:25:00|33502.48|33502.48|33511.84|33511.84|33511.84|33511.84|33494.27|33494.27|0
1629880200000|2021-08-25 08:30:00|33507.14|33507.14|33494.27|33494.27|33507.14|33507.14|33489.57|33489.57|0
1629880500000|2021-08-25 08:35:00|33476.7|33476.7|33502.44|33502.44|33502.44|33502.44|33467.29|33467.29|0
1629880800000|2021-08-25 08:40:00|33500.09|33500.09|33426.25|33426.25|33500.09|33500.09|33418.04|33418.04|0
1629881100000|2021-08-25 08:45:00|33430.96|33430.96|33425.1|33425.1|33433.31|33433.31|33416.89|33416.89|0
1629881400000|2021-08-25 08:50:00|33407.53|33407.53|33384.1|33384.1|33407.53|33407.53|33384.1|33384.1|0
1629881700000|2021-08-25 08:55:00|33395.85|33395.85|33401.71|33401.71|33401.71|33401.71|33395.85|33395.85|0
1629882000000|2021-08-25 09:00:00|33360.71|33360.71|33408.76|33408.76|33408.76|33408.76|33358.36|33358.36|0
1629882300000|2021-08-25 09:05:00|33415.82|33415.82|33421.67|33421.67|33433.39|33433.39|33415.82|33415.82|0
1629882600000|2021-08-25 09:10:00|33424.03|33424.03|33473.24|33473.24|33473.24|33473.24|33424.03|33424.03|0
1629882900000|2021-08-25 09:15:00|33479.09|33479.09|33528.3|33528.3|33528.3|33528.3|33473.24|33473.24|0
1629883200000|2021-08-25 09:20:00|33522.44|33522.44|33514.24|33514.24|33527.15|33527.15|33502.52|33502.52|0
1629883500000|2021-08-25 09:25:00|33508.38|33508.38|33515.43|33515.43|33515.43|33515.43|33508.38|33508.38|0
1629883800000|2021-08-25 09:30:00|33521.29|33521.29|33545.91|33545.91|33545.91|33545.91|33521.29|33521.29|0
1629884100000|2021-08-25 09:35:00|33552.97|33552.97|33516.63|33516.63|33552.97|33552.97|33516.63|33516.63|0
1629884400000|2021-08-25 09:40:00|33518.98|33518.98|33501.41|33501.41|33527.19|33527.19|33501.41|33501.41|0
1629884700000|2021-08-25 09:45:00|33496.71|33496.71|33515.47|33515.47|33527.19|33527.19|33496.71|33496.71|0
1629885000000|2021-08-25 09:50:00|33521.33|33521.33|33531.89|33531.89|33531.89|33531.89|33509.62|33509.62|0
1629885300000|2021-08-25 09:55:00|33526.03|33526.03|33527.23|33527.23|33547.15|33547.15|33520.18|33520.18|0
1629885600000|2021-08-25 10:00:00|33533.09|33533.09|33533.09|33533.09|33550.66|33550.66|33527.23|33527.23|0
1629885900000|2021-08-25 10:05:00|33544.8|33544.8|33557.71|33557.71|33558.87|33558.87|33544.8|33544.8|0
1629886200000|2021-08-25 10:10:00|33563.57|33563.57|33569.43|33569.43|33571.78|33571.78|33563.57|33563.57|0
1629886500000|2021-08-25 10:15:00|33574.13|33574.13|33581.18|33581.18|33581.18|33581.18|33574.13|33574.13|0
1629886800000|2021-08-25 10:20:00|33587.04|33587.04|33569.47|33569.47|33594.09|33594.09|33569.47|33569.47|0
1629887100000|2021-08-25 10:25:00|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|33575.32|0
1629887400000|2021-08-25 10:30:00|33577.68|33577.68|33563.61|33563.61|33577.68|33577.68|33561.26|33561.26|0
1629887700000|2021-08-25 10:35:00|33569.47|33569.47|33561.26|33561.26|33569.47|33569.47|33561.26|33561.26|0
1629888000000|2021-08-25 10:40:00|33572.97|33572.97|33569.47|33569.47|33572.97|33572.97|33567.12|33567.12|0
1629888300000|2021-08-25 10:45:00|33571.82|33571.82|33571.82|33571.82|33571.82|33571.82|33571.82|33571.82|0
1629888600000|2021-08-25 10:50:00|33560.1|33560.1|33549.54|33549.54|33565.96|33565.96|33528.47|33528.47|0
1629888900000|2021-08-25 10:55:00|33543.69|33543.69|33560.1|33560.1|33563.61|33563.61|33537.83|33537.83|0
1629889200000|2021-08-25 11:00:00|33562.46|33562.46|33555.4|33555.4|33567.12|33567.12|33555.4|33555.4|0
1629889500000|2021-08-25 11:05:00|33549.54|33549.54|33540.18|33540.18|33549.54|33549.54|33537.83|33537.83|0
1629889800000|2021-08-25 11:10:00|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33540.18|33540.18|0
1629890100000|2021-08-25 11:15:00|33548.39|33548.39|33546.04|33546.04|33548.39|33548.39|33534.32|33534.32|0
1629890400000|2021-08-25 11:20:00|33534.32|33534.32|33517.87|33517.87|33554.25|33554.25|33517.87|33517.87|0
1629890700000|2021-08-25 11:25:00|33512.01|33512.01|33513.16|33513.16|33513.16|33513.16|33507.31|33507.31|0
1629891000000|2021-08-25 11:30:00|33508.46|33508.46|33499.06|33499.06|33508.46|33508.46|33499.06|33499.06|0
1629891300000|2021-08-25 11:35:00|33503.76|33503.76|33496.71|33496.71|33503.76|33503.76|33496.71|33496.71|0
1629891600000|2021-08-25 11:40:00|33484.99|33484.99|33487.34|33487.34|33493.2|33493.2|33481.48|33481.48|0
1629891900000|2021-08-25 11:45:00|33489.69|33489.69|33499.1|33499.1|33499.1|33499.1|33486.19|33486.19|0
1629892200000|2021-08-25 11:50:00|33506.15|33506.15|33536.55|33536.55|33554.12|33554.12|33485.03|33485.03|0
1629892500000|2021-08-25 11:55:00|33530.69|33530.69|33545.91|33545.91|33548.27|33548.27|33530.69|33530.69|0
1629892800000|2021-08-25 12:00:00|33534.2|33534.2|33510.13|33510.13|33536.55|33536.55|33502.48|33502.48|0
1629893100000|2021-08-25 12:05:00|33515.99|33515.99|33504.23|33504.23|33515.99|33515.99|33498.37|33498.37|0
1629893400000|2021-08-25 12:10:00|33506.58|33506.58|33490.16|33490.16|33512.44|33512.44|33490.16|33490.16|0
1629893700000|2021-08-25 12:15:00|33496.02|33496.02|33493.67|33493.67|33498.37|33498.37|33492.52|33492.52|0
1629894000000|2021-08-25 12:20:00|33496.02|33496.02|33492.52|33492.52|33504.23|33504.23|33491.32|33491.32|0
1629894300000|2021-08-25 12:25:00|33486.66|33486.66|33460.88|33460.88|33486.66|33486.66|33457.37|33457.37|0
1629894600000|2021-08-25 12:30:00|33449.16|33449.16|33449.16|33449.16|33466.74|33466.74|33449.16|33449.16|0
1629894900000|2021-08-25 12:35:00|33451.52|33451.52|33477.3|33477.3|33477.3|33477.3|33451.52|33451.52|0
1629895200000|2021-08-25 12:40:00|33459.72|33459.72|33448.01|33448.01|33459.72|33459.72|33448.01|33448.01|0
1629895500000|2021-08-25 12:45:00|33450.36|33450.36|33426.93|33426.93|33450.36|33450.36|33421.07|33421.07|0
1629895800000|2021-08-25 12:50:00|33415.22|33415.22|33383.58|33383.58|33415.22|33415.22|33381.23|33381.23|0
1629896100000|2021-08-25 12:55:00|33395.29|33395.29|33404.66|33404.66|33407.01|33407.01|33395.29|33395.29|0
1629896400000|2021-08-25 13:00:00|33409.36|33409.36|33428.13|33428.13|33439.84|33439.84|33409.36|33409.36|0
1629896700000|2021-08-25 13:05:00|33422.27|33422.27|33425.78|33425.78|33435.18|33435.18|33419.92|33419.92|0
1629897000000|2021-08-25 13:10:00|33428.13|33428.13|33447.5|33447.5|33447.5|33447.5|33428.13|33428.13|0
1629897300000|2021-08-25 13:15:00|33441.64|33441.64|33465.11|33465.11|33465.11|33465.11|33441.64|33441.64|0
1629897600000|2021-08-25 13:20:00|33453.4|33453.4|33443.99|33443.99|33459.25|33459.25|33443.99|33443.99|0
1629897900000|2021-08-25 13:25:00|33449.85|33449.85|33451|33451|33453.35|33453.35|33447.5|33447.5|0
1629898200000|2021-08-25 13:30:00|33456.86|33456.86|33424.07|33424.07|33462.72|33462.72|33412.35|33412.35|0
1629898500000|2021-08-25 13:35:00|33418.21|33418.21|33433.43|33433.43|33443.99|33443.99|33418.21|33418.21|0
1629898800000|2021-08-25 13:40:00|33440.48|33440.48|33436.34|33436.34|33452.2|33452.2|33422.83|33422.83|0
1629899100000|2021-08-25 13:45:00|33430.48|33430.48|33428.13|33428.13|33439.84|33439.84|33428.13|33428.13|0
1629899400000|2021-08-25 13:50:00|33423.43|33423.43|33419.96|33419.96|33443.39|33443.39|33419.96|33419.96|0
1629899700000|2021-08-25 13:55:00|33431.68|33431.68|33449.25|33449.25|33456.3|33456.3|33431.68|33431.68|0
1629900000000|2021-08-25 14:00:00|33456.3|33456.3|33449.25|33449.25|33456.3|33456.3|33437.53|33437.53|0
1629900300000|2021-08-25 14:05:00|33444.55|33444.55|33438.69|33438.69|33444.55|33444.55|33432.83|33432.83|0
1629900600000|2021-08-25 14:10:00|33444.55|33444.55|33426.97|33426.97|33450.4|33450.4|33422.27|33422.27|0
1629900900000|2021-08-25 14:15:00|33422.27|33422.27|33409.31|33409.31|33422.27|33422.27|33392.9|33392.9|0
1629901200000|2021-08-25 14:20:00|33403.46|33403.46|33437.53|33437.53|33443.39|33443.39|33397.6|33397.6|0
1629901500000|2021-08-25 14:25:00|33431.68|33431.68|33453.95|33453.95|33453.95|33453.95|33431.68|33431.68|0
1629901800000|2021-08-25 14:30:00|33446.9|33446.9|33421.67|33421.67|33452.75|33452.75|33421.67|33421.67|0
1629902100000|2021-08-25 14:35:00|33435.18|33435.18|33448.13|33448.13|33465.71|33465.71|33424.62|33424.62|0
1629902400000|2021-08-25 14:40:00|33471.56|33471.56|33488.53|33488.53|33502.05|33502.05|33459.85|33459.85|0
1629902700000|2021-08-25 14:45:00|33490.89|33490.89|33498.54|33498.54|33504.4|33504.4|33485.03|33485.03|0
1629903000000|2021-08-25 14:50:00|33500.89|33500.89|33467.46|33467.46|33500.89|33500.89|33467.46|33467.46|0
1629903300000|2021-08-25 14:55:00|33480.97|33480.97|33485.67|33485.67|33485.67|33485.67|33467.46|33467.46|0
1629903600000|2021-08-25 15:00:00|33488.02|33488.02|33478.66|33478.66|33488.02|33488.02|33470.45|33470.45|0
1629903900000|2021-08-25 15:05:00|33476.31|33476.31|33469.25|33469.25|33477.46|33477.46|33463.4|33463.4|0
1629904200000|2021-08-25 15:10:00|33475.11|33475.11|33476.27|33476.27|33487.98|33487.98|33470.41|33470.41|0
1629904500000|2021-08-25 15:15:00|33478.62|33478.62|33449.24|33449.24|33480.97|33480.97|33443.39|33443.39|0
1629904800000|2021-08-25 15:20:00|33476.27|33476.27|33484.47|33484.47|33484.47|33484.47|33470.41|33470.41|0
1629905100000|2021-08-25 15:25:00|33472.76|33472.76|33468.65|33468.65|33472.76|33472.76|33436.37|33436.37|0
1629962100000|2021-08-26 07:15:00|32910|32910|32868.96|32868.96|32925.26|32925.26|32850.23|32850.23|0
1629962400000|2021-08-26 07:20:00|32880.67|32880.67|32875.97|32875.97|32898.24|32898.24|32839.67|32839.67|0
1629962700000|2021-08-26 07:25:00|32881.82|32881.82|33020.18|33020.18|33020.18|33020.18|32870.11|32870.11|0
1629963000000|2021-08-26 07:30:00|33029.58|33029.58|33024.88|33024.88|33055.36|33055.36|33008.5|33008.5|0
1629963300000|2021-08-26 07:35:00|33029.58|33029.58|33058.91|33058.91|33058.91|33058.91|33029.58|33029.58|0
1629963600000|2021-08-26 07:40:00|33047.19|33047.19|33054.25|33054.25|33060.1|33060.1|33037.83|33037.83|0
1629963900000|2021-08-26 07:45:00|33065.96|33065.96|33109.31|33109.31|33114.02|33114.02|33065.96|33065.96|0
1629964200000|2021-08-26 07:50:00|33144.46|33144.46|33091.74|33091.74|33150.31|33150.31|33091.74|33091.74|0
1629964500000|2021-08-26 07:55:00|33085.88|33085.88|33092.9|33092.9|33104.61|33104.61|33075.32|33075.32|0
1629964800000|2021-08-26 08:00:00|33104.61|33104.61|33092.81|33092.81|33121.03|33121.03|33088.75|33088.75|0
1629965100000|2021-08-26 08:05:00|33098.67|33098.67|33078.74|33078.74|33098.67|33098.67|33078.74|33078.74|0
1629965400000|2021-08-26 08:10:00|33084.6|33084.6|33086.4|33086.4|33103.97|33103.97|33084.6|33084.6|0
1629965700000|2021-08-26 08:15:00|33115.68|33115.68|33127.4|33127.4|33156.68|33156.68|33115.68|33115.68|0
1629966000000|2021-08-26 08:20:00|33133.25|33133.25|33167.28|33167.28|33182.51|33182.51|33133.25|33133.25|0
1629966300000|2021-08-26 08:25:00|33161.43|33161.43|33143.86|33143.86|33161.43|33161.43|33143.86|33143.86|0
1629966600000|2021-08-26 08:30:00|33130.35|33130.35|33116.24|33116.24|33130.35|33130.35|33116.24|33116.24|0
1629966900000|2021-08-26 08:35:00|33118.59|33118.59|33173.66|33173.66|33173.66|33173.66|33118.59|33118.59|0
1629967200000|2021-08-26 08:40:00|33161.94|33161.94|33157.24|33157.24|33161.94|33161.94|33151.38|33151.38|0
1629967500000|2021-08-26 08:45:00|33151.38|33151.38|33145.52|33145.52|33151.38|33151.38|33139.67|33139.67|0
1629967800000|2021-08-26 08:50:00|33127.95|33127.95|33135.01|33135.01|33140.86|33140.86|33127.95|33127.95|0
1629968100000|2021-08-26 08:55:00|33123.29|33123.29|33082.29|33082.29|33123.29|33123.29|33082.29|33082.29|0
1629968400000|2021-08-26 09:00:00|33079.94|33079.94|33021.37|33021.37|33079.94|33079.94|33015.51|33015.51|0
1629968700000|2021-08-26 09:05:00|33027.22|33027.22|33041.29|33041.29|33062.37|33062.37|33027.22|33027.22|0
1629969000000|2021-08-26 09:10:00|33053|33053|33053|33053|33058.86|33058.86|33041.29|33041.29|0
1629969300000|2021-08-26 09:15:00|33064.72|33064.72|33101.06|33101.06|33101.06|33101.06|33064.72|33064.72|0
1629969600000|2021-08-26 09:20:00|33098.71|33098.71|33072.93|33072.93|33098.71|33098.71|33072.93|33072.93|0
1629969900000|2021-08-26 09:25:00|33070.58|33070.58|33063.56|33063.56|33098.71|33098.71|33057.71|33057.71|0
1629970200000|2021-08-26 09:30:00|33057.71|33057.71|33075.32|33075.32|33075.32|33075.32|33036.63|33036.63|0
1629970500000|2021-08-26 09:35:00|33080.02|33080.02|33071.81|33071.81|33080.02|33080.02|33054.24|33054.24|0
1629970800000|2021-08-26 09:40:00|33065.96|33065.96|33092.93|33092.93|33098.79|33098.79|33060.1|33060.1|0
1629971100000|2021-08-26 09:45:00|33081.22|33081.22|33082.42|33082.42|33091.78|33091.78|33077.71|33077.71|0
1629971400000|2021-08-26 09:50:00|33080.06|33080.06|33064.84|33064.84|33080.06|33080.06|33062.49|33062.49|0
1629971700000|2021-08-26 09:55:00|33076.56|33076.56|33144.11|33144.11|33144.11|33144.11|33064.84|33064.84|0
1629972000000|2021-08-26 10:00:00|33146.46|33146.46|33198.02|33198.02|33198.02|33198.02|33146.46|33146.46|0
1629972300000|2021-08-26 10:05:00|33192.17|33192.17|33147.62|33147.62|33192.17|33192.17|33141.76|33141.76|0
1629972600000|2021-08-26 10:10:00|33149.97|33149.97|33160.53|33160.53|33195.67|33195.67|33148.82|33148.82|0
1629972900000|2021-08-26 10:15:00|33166.39|33166.39|33174.04|33174.04|33179.9|33179.9|33154.67|33154.67|0
1629973200000|2021-08-26 10:20:00|33179.9|33179.9|33170.54|33170.54|33179.9|33179.9|33168.18|33168.18|0
1629973500000|2021-08-26 10:25:00|33164.68|33164.68|33195.76|33195.76|33195.76|33195.76|33164.68|33164.68|0
1629973800000|2021-08-26 10:30:00|33178.19|33178.19|33195.76|33195.76|33198.11|33198.11|33178.19|33178.19|0
1629974100000|2021-08-26 10:35:00|33201.62|33201.62|33225.05|33225.05|33225.05|33225.05|33195.76|33195.76|0
1629974400000|2021-08-26 10:40:00|33236.76|33236.76|33219.74|33219.74|33244.97|33244.97|33219.74|33219.74|0
1629974700000|2021-08-26 10:45:00|33222.1|33222.1|33229.11|33229.11|33246.68|33246.68|33217.39|33217.39|0
1629975000000|2021-08-26 10:50:00|33246.68|33246.68|33229.11|33229.11|33246.68|33246.68|33223.25|33223.25|0
1629975300000|2021-08-26 10:55:00|33234.96|33234.96|33287.68|33287.68|33287.68|33287.68|33229.11|33229.11|0
1629975600000|2021-08-26 11:00:00|33299.39|33299.39|33281.82|33281.82|33305.25|33305.25|33281.82|33281.82|0
1629975900000|2021-08-26 11:05:00|33240.82|33240.82|33257.24|33257.24|33258.39|33258.39|33240.82|33240.82|0
1629976200000|2021-08-26 11:10:00|33259.59|33259.59|33257.24|33257.24|33274.81|33274.81|33257.24|33257.24|0
1629976500000|2021-08-26 11:15:00|33254.89|33254.89|33245.52|33245.52|33257.24|33257.24|33239.67|33239.67|0
1629976800000|2021-08-26 11:20:00|33243.17|33243.17|33266.6|33266.6|33266.6|33266.6|33243.17|33243.17|0
1629977100000|2021-08-26 11:25:00|33284.17|33284.17|33250.74|33250.74|33284.17|33284.17|33250.74|33250.74|0
1629977400000|2021-08-26 11:30:00|33255.44|33255.44|33244.84|33244.84|33257.79|33257.79|33227.27|33227.27|0
1629977700000|2021-08-26 11:35:00|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33227.27|33227.27|0
1629978000000|2021-08-26 11:40:00|33244.84|33244.84|33236.63|33236.63|33250.7|33250.7|33236.63|33236.63|0
1629978300000|2021-08-26 11:45:00|33234.28|33234.28|33236.63|33236.63|33248.35|33248.35|33234.28|33234.28|0
1629978600000|2021-08-26 11:50:00|33241.34|33241.34|33241.34|33241.34|33241.34|33241.34|33241.34|33241.34|0
1629978900000|2021-08-26 11:55:00|33247.19|33247.19|33250.7|33250.7|33262.41|33262.41|33247.19|33247.19|0
1629979200000|2021-08-26 12:00:00|33277.72|33277.72|33283.58|33283.58|33283.58|33283.58|33271.86|33271.86|0
1629979500000|2021-08-26 12:05:00|33277.72|33277.72|33291.79|33291.79|33291.79|33291.79|33277.72|33277.72|0
1629979800000|2021-08-26 12:10:00|33294.14|33294.14|33305.85|33305.85|33305.85|33305.85|33294.14|33294.14|0
1629980100000|2021-08-26 12:15:00|33303.5|33303.5|33256.64|33256.64|33303.5|33303.5|33256.64|33256.64|0
1629980400000|2021-08-26 12:20:00|33244.93|33244.93|33225.05|33225.05|33244.93|33244.93|33209.79|33209.79|0
1629980700000|2021-08-26 12:25:00|33219.19|33219.19|33233.26|33233.26|33233.26|33233.26|33198.11|33198.11|0
1629981000000|2021-08-26 12:30:00|33244.97|33244.97|33230.78|33230.78|33268.4|33268.4|33230.78|33230.78|0
1629981300000|2021-08-26 12:35:00|33240.18|33240.18|33251.34|33251.34|33251.34|33251.34|33231.97|33231.97|0
1629981600000|2021-08-26 12:40:00|33257.2|33257.2|33248.99|33248.99|33263.05|33263.05|33248.99|33248.99|0
1629981900000|2021-08-26 12:45:00|33254.85|33254.85|33278.83|33278.83|33289.39|33289.39|33254.85|33254.85|0
1629982200000|2021-08-26 12:50:00|33267.12|33267.12|33271.18|33271.18|33284.69|33284.69|33267.12|33267.12|0
1629982500000|2021-08-26 12:55:00|33282.89|33282.89|33299.31|33299.31|33300.46|33300.46|33282.89|33282.89|0
1629982800000|2021-08-26 13:00:00|33305.16|33305.16|33346.81|33346.81|33346.81|33346.81|33299.31|33299.31|0
1629983100000|2021-08-26 13:05:00|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|0
1629983400000|2021-08-26 13:10:00|33338.6|33338.6|33315.17|33315.17|33338.6|33338.6|33315.17|33315.17|0
1629983700000|2021-08-26 13:15:00|33309.31|33309.31|33346.81|33346.81|33346.81|33346.81|33309.31|33309.31|0
1629984000000|2021-08-26 13:20:00|33352.66|33352.66|33351.51|33351.51|33352.66|33352.66|33335.09|33335.09|0
1629984300000|2021-08-26 13:25:00|33345.65|33345.65|33374.94|33374.94|33374.94|33374.94|33337.44|33337.44|0
1629984600000|2021-08-26 13:30:00|33369.08|33369.08|33399.01|33399.01|33399.01|33399.01|33363.22|33363.22|0
1629984900000|2021-08-26 13:35:00|33387.29|33387.29|33403.71|33403.71|33404.87|33404.87|33381.44|33381.44|0
1629985200000|2021-08-26 13:40:00|33408.41|33408.41|33435.39|33435.39|33458.82|33458.82|33408.41|33408.41|0
1629985500000|2021-08-26 13:45:00|33441.25|33441.25|33474.04|33474.04|33501.02|33501.02|33441.25|33441.25|0
1629985800000|2021-08-26 13:50:00|33479.9|33479.9|33482.25|33482.25|33490.46|33490.46|33468.18|33468.18|0
1629986100000|2021-08-26 13:55:00|33495.76|33495.76|33485.2|33485.2|33503.97|33503.97|33485.2|33485.2|0
1629986400000|2021-08-26 14:00:00|33482.85|33482.85|33471.13|33471.13|33488.7|33488.7|33459.42|33459.42|0
1629986700000|2021-08-26 14:05:00|33466.43|33466.43|33450.01|33450.01|33466.43|33466.43|33443|33443|0
1629987000000|2021-08-26 14:10:00|33445.31|33445.31|33426.58|33426.58|33458.22|33458.22|33414.87|33414.87|0
1629987300000|2021-08-26 14:15:00|33438.3|33438.3|33413.67|33413.67|33444.16|33444.16|33413.67|33413.67|0
1629987600000|2021-08-26 14:20:00|33411.32|33411.32|33380.24|33380.24|33411.32|33411.32|33380.24|33380.24|0
1629987900000|2021-08-26 14:25:00|33374.38|33374.38|33309.23|33309.23|33386.1|33386.1|33302.18|33302.18|0
1629988200000|2021-08-26 14:30:00|33315.09|33315.09|33326.88|33326.88|33337.4|33337.4|33313.93|33313.93|0
1629988500000|2021-08-26 14:35:00|33344.46|33344.46|33302.77|33302.77|33344.46|33344.46|33302.77|33302.77|0
1629988800000|2021-08-26 14:40:00|33296.91|33296.91|33279.86|33279.86|33307.43|33307.43|33272.84|33272.84|0
1629989100000|2021-08-26 14:45:00|33285.71|33285.71|33285.75|33285.75|33327.91|33327.91|33275.19|33275.19|0
1629989400000|2021-08-26 14:50:00|33279.9|33279.9|33225.99|33225.99|33282.25|33282.25|33216.62|33216.62|0
1629989700000|2021-08-26 14:55:00|33231.84|33231.84|33223.59|33223.59|33255.27|33255.27|33223.59|33223.59|0
1629990000000|2021-08-26 15:00:00|33228.3|33228.3|33221.28|33221.28|33230.65|33230.65|33211.92|33211.92|0
1629990300000|2021-08-26 15:05:00|33233|33233|33248.22|33248.22|33254.08|33254.08|33224.79|33224.79|0
1629990600000|2021-08-26 15:10:00|33236.5|33236.5|33234.71|33234.71|33256.43|33256.43|33228.85|33228.85|0
1629990900000|2021-08-26 15:15:00|33248.22|33248.22|33252.32|33252.32|33275.79|33275.79|33232.96|33232.96|0
1629991200000|2021-08-26 15:20:00|33246.47|33246.47|33255.83|33255.83|33264.04|33264.04|33246.47|33246.47|0
1629991500000|2021-08-26 15:25:00|33260.53|33260.53|33231.8|33231.8|33268.19|33268.19|33229.45|33229.45|0
1630048500000|2021-08-27 07:15:00|33178.62|33178.62|33224.32|33224.32|33224.32|33224.32|33170.41|33170.41|0
1630048800000|2021-08-27 07:20:00|33212.6|33212.6|33240.73|33240.73|33240.73|33240.73|33189.17|33189.17|0
1630049100000|2021-08-27 07:25:00|33234.88|33234.88|33252.45|33252.45|33270.02|33270.02|33234.88|33234.88|0
1630049400000|2021-08-27 07:30:00|33257.15|33257.15|33321.62|33321.62|33345.05|33345.05|33254.8|33254.8|0
1630049700000|2021-08-27 07:35:00|33327.48|33327.48|33354.37|33354.37|33360.23|33360.23|33300.46|33300.46|0
1630050000000|2021-08-27 07:40:00|33330.94|33330.94|33329.79|33329.79|33335.64|33335.64|33325.08|33325.08|0
1630050300000|2021-08-27 07:45:00|33318.07|33318.07|33405.93|33405.93|33405.93|33405.93|33318.07|33318.07|0
1630050600000|2021-08-27 07:50:00|33417.64|33417.64|33438.72|33438.72|33438.72|33438.72|33397.72|33397.72|0
1630050900000|2021-08-27 07:55:00|33421.15|33421.15|33432.86|33432.86|33432.86|33432.86|33415.29|33415.29|0
1630051200000|2021-08-27 08:00:00|33438.72|33438.72|33452.79|33452.79|33452.79|33452.79|33429.36|33429.36|0
1630051500000|2021-08-27 08:05:00|33439.28|33439.28|33547.57|33547.57|33553.43|33553.43|33432.22|33432.22|0
1630051800000|2021-08-27 08:10:00|33559.28|33559.28|33525.34|33525.34|33559.28|33559.28|33490.19|33490.19|0
1630052100000|2021-08-27 08:15:00|33513.62|33513.62|33513.62|33513.62|33525.34|33525.34|33496.05|33496.05|0
1630052400000|2021-08-27 08:20:00|33507.77|33507.77|33472.62|33472.62|33507.77|33507.77|33472.62|33472.62|0
1630052700000|2021-08-27 08:25:00|33484.34|33484.34|33510.12|33510.12|33510.12|33510.12|33484.34|33484.34|0
1630053000000|2021-08-27 08:30:00|33512.47|33512.47|33459.75|33459.75|33514.82|33514.82|33444.53|33444.53|0
1630053300000|2021-08-27 08:35:00|33477.32|33477.32|33465.61|33465.61|33477.32|33477.32|33465.61|33465.61|0
1630053600000|2021-08-27 08:40:00|33471.47|33471.47|33477.32|33477.32|33489.04|33489.04|33471.47|33471.47|0
1630053900000|2021-08-27 08:45:00|33471.47|33471.47|33465.61|33465.61|33471.47|33471.47|33465.61|33465.61|0
1630054200000|2021-08-27 08:50:00|33458.56|33458.56|33449.15|33449.15|33458.56|33458.56|33449.15|33449.15|0
1630054500000|2021-08-27 08:55:00|33444.45|33444.45|33449.07|33449.07|33453.77|33453.77|33437.4|33437.4|0
1630054800000|2021-08-27 09:00:00|33460.78|33460.78|33465.44|33465.44|33478.35|33478.35|33443.21|33443.21|0
1630055100000|2021-08-27 09:05:00|33477.16|33477.16|33484.17|33484.17|33490.03|33490.03|33464.25|33464.25|0
1630055400000|2021-08-27 09:10:00|33497.68|33497.68|33539.37|33539.37|33539.37|33539.37|33465.96|33465.96|0
1630055700000|2021-08-27 09:15:00|33525.86|33525.86|33545.18|33545.18|33545.18|33545.18|33512.35|33512.35|0
1630056000000|2021-08-27 09:20:00|33542.83|33542.83|33552.79|33552.79|33552.79|33552.79|33511.79|33511.79|0
1630056300000|2021-08-27 09:25:00|33548.09|33548.09|33562.16|33562.16|33571.56|33571.56|33541.08|33541.08|0
1630056600000|2021-08-27 09:30:00|33573.87|33573.87|33562.16|33562.16|33573.87|33573.87|33556.3|33556.3|0
1630056900000|2021-08-27 09:35:00|33568.01|33568.01|33550.44|33550.44|33568.01|33568.01|33550.44|33550.44|0
1630057200000|2021-08-27 09:40:00|33538.73|33538.73|33551.08|33551.08|33568.66|33568.66|33532.87|33532.87|0
1630057500000|2021-08-27 09:45:00|33539.37|33539.37|33535.86|33535.86|33553.44|33553.44|33535.86|33535.86|0
1630057800000|2021-08-27 09:50:00|33541.72|33541.72|33506.58|33506.58|33547.58|33547.58|33506.58|33506.58|0
1630058100000|2021-08-27 09:55:00|33504.23|33504.23|33503.07|33503.07|33514.79|33514.79|33503.07|33503.07|0
1630058400000|2021-08-27 10:00:00|33508.93|33508.93|33503.07|33503.07|33511.28|33511.28|33497.21|33497.21|0
1630058700000|2021-08-27 10:05:00|33508.93|33508.93|33531.2|33531.2|33537.06|33537.06|33508.93|33508.93|0
1630059000000|2021-08-27 10:10:00|33542.92|33542.92|33537.06|33537.06|33554.63|33554.63|33537.06|33537.06|0
1630059300000|2021-08-27 10:15:00|33531.2|33531.2|33537.06|33537.06|33542.92|33542.92|33531.2|33531.2|0
1630059600000|2021-08-27 10:20:00|33541.76|33541.76|33547.62|33547.62|33547.62|33547.62|33541.76|33541.76|0
1630059900000|2021-08-27 10:25:00|33541.76|33541.76|33508.88|33508.88|33541.76|33541.76|33508.88|33508.88|0
1630060200000|2021-08-27 10:30:00|33511.23|33511.23|33528.93|33528.93|33547.66|33547.66|33507.73|33507.73|0
1630060500000|2021-08-27 10:35:00|33531.29|33531.29|33534.79|33534.79|33548.86|33548.86|33531.29|33531.29|0
1630060800000|2021-08-27 10:40:00|33537.14|33537.14|33530.13|33530.13|33547.7|33547.7|33530.13|33530.13|0
1630061100000|2021-08-27 10:45:00|33535.99|33535.99|33550.05|33550.05|33550.05|33550.05|33535.99|33535.99|0
1630061400000|2021-08-27 10:50:00|33552.4|33552.4|33546.55|33546.55|33552.4|33552.4|33546.55|33546.55|0
1630061700000|2021-08-27 10:55:00|33540.69|33540.69|33540.69|33540.69|33540.69|33540.69|33540.69|33540.69|0
1630062000000|2021-08-27 11:00:00|33528.98|33528.98|33564.12|33564.12|33564.12|33564.12|33528.98|33528.98|0
1630062300000|2021-08-27 11:05:00|33569.98|33569.98|33584.04|33584.04|33584.04|33584.04|33558.26|33558.26|0
1630062600000|2021-08-27 11:10:00|33586.39|33586.39|33595.76|33595.76|33595.76|33595.76|33584.04|33584.04|0
1630062900000|2021-08-27 11:15:00|33607.47|33607.47|33578.18|33578.18|33613.33|33613.33|33578.18|33578.18|0
1630063200000|2021-08-27 11:20:00|33572.33|33572.33|33572.33|33572.33|33572.33|33572.33|33572.33|33572.33|0
1630063500000|2021-08-27 11:25:00|33566.47|33566.47|33560.61|33560.61|33566.47|33566.47|33548.9|33548.9|0
1630063800000|2021-08-27 11:30:00|33554.76|33554.76|33510.8|33510.8|33557.11|33557.11|33510.8|33510.8|0
1630064100000|2021-08-27 11:35:00|33504.95|33504.95|33497.89|33497.89|33504.95|33504.95|33494.39|33494.39|0
1630064700000|2021-08-27 11:45:00|33503.75|33503.75|33469.8|33469.8|33503.75|33503.75|33468.61|33468.61|0
1630065000000|2021-08-27 11:50:00|33452.23|33452.23|33459.24|33459.24|33459.24|33459.24|33447.53|33447.53|0
1630065300000|2021-08-27 11:55:00|33465.1|33465.1|33456.89|33456.89|33475.66|33475.66|33447.53|33447.53|0
1630065600000|2021-08-27 12:00:00|33462.75|33462.75|33448.68|33448.68|33462.75|33462.75|33448.68|33448.68|0
1630065900000|2021-08-27 12:05:00|33454.54|33454.54|33474.46|33474.46|33474.46|33474.46|33454.54|33454.54|0
1630066200000|2021-08-27 12:10:00|33480.32|33480.32|33492.04|33492.04|33492.04|33492.04|33480.32|33480.32|0
1630066500000|2021-08-27 12:15:00|33480.32|33480.32|33482.12|33482.12|33493.83|33493.83|33480.32|33480.32|0
1630066800000|2021-08-27 12:20:00|33484.47|33484.47|33458.69|33458.69|33492.68|33492.68|33458.69|33458.69|0
1630067100000|2021-08-27 12:25:00|33452.83|33452.83|33478.61|33478.61|33480.96|33480.96|33452.83|33452.83|0
1630067400000|2021-08-27 12:30:00|33472.76|33472.76|33443.47|33443.47|33472.76|33472.76|33437.61|33437.61|0
1630067700000|2021-08-27 12:35:00|33437.61|33437.61|33437.61|33437.61|33455.18|33455.18|33437.61|33437.61|0
1630068000000|2021-08-27 12:40:00|33443.47|33443.47|33422.39|33422.39|33443.47|33443.47|33422.39|33422.39|0
1630068300000|2021-08-27 12:45:00|33428.25|33428.25|33448.17|33448.17|33454.03|33454.03|33428.25|33428.25|0
1630068600000|2021-08-27 12:50:00|33443.47|33443.47|33412.39|33412.39|33443.47|33443.47|33406.53|33406.53|0
1630068900000|2021-08-27 12:55:00|33406.53|33406.53|33406.53|33406.53|33406.53|33406.53|33406.53|33406.53|0
1630069200000|2021-08-27 13:00:00|33412.39|33412.39|33420.59|33420.59|33420.59|33420.59|33412.39|33412.39|0
1630069500000|2021-08-27 13:05:00|33426.45|33426.45|33426.45|33426.45|33438.17|33438.17|33426.45|33426.45|0
1630069800000|2021-08-27 13:10:00|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|33418.24|33418.24|0
1630070100000|2021-08-27 13:15:00|33435.82|33435.82|33470.49|33470.49|33474.55|33474.55|33435.82|33435.82|0
1630070400000|2021-08-27 13:20:00|33456.98|33456.98|33439.41|33439.41|33465.19|33465.19|33439.41|33439.41|0
1630070700000|2021-08-27 13:25:00|33433.55|33433.55|33462.84|33462.84|33476.9|33476.9|33433.55|33433.55|0
1630071000000|2021-08-27 13:30:00|33468.69|33468.69|33475.75|33475.75|33475.75|33475.75|33455.18|33455.18|0
1630071300000|2021-08-27 13:35:00|33481.61|33481.61|33506.83|33506.83|33524.4|33524.4|33481.61|33481.61|0
1630071600000|2021-08-27 13:40:00|33495.12|33495.12|33479.85|33479.85|33502.17|33502.17|33477.5|33477.5|0
1630071900000|2021-08-27 13:45:00|33491.57|33491.57|33435.31|33435.31|33499.78|33499.78|33435.31|33435.31|0
1630072200000|2021-08-27 13:50:00|33441.16|33441.16|33417.73|33417.73|33447.02|33447.02|33417.73|33417.73|0
1630072500000|2021-08-27 13:55:00|33415.38|33415.38|33390.76|33390.76|33415.38|33415.38|33374.34|33374.34|0
1630072800000|2021-08-27 14:00:00|33376.69|33376.69|33383.66|33383.66|33384.86|33384.86|33356.77|33356.77|0
1630073100000|2021-08-27 14:05:00|33386.01|33386.01|33427.62|33427.62|33471.01|33471.01|33386.01|33386.01|0
1630073400000|2021-08-27 14:10:00|33433.47|33433.47|33482.68|33482.68|33494.4|33494.4|33433.47|33433.47|0
1630073700000|2021-08-27 14:15:00|33488.54|33488.54|33495.59|33495.59|33500.25|33500.25|33482.68|33482.68|0
1630074000000|2021-08-27 14:20:00|33501.45|33501.45|33476.87|33476.87|33517.87|33517.87|33471.01|33471.01|0
1630074300000|2021-08-27 14:25:00|33479.22|33479.22|33466.35|33466.35|33483.92|33483.92|33466.35|33466.35|0
1630074600000|2021-08-27 14:30:00|33468.7|33468.7|33495.68|33495.68|33503.88|33503.88|33468.7|33468.7|0
1630074900000|2021-08-27 14:35:00|33502.73|33502.73|33478.66|33478.66|33502.73|33502.73|33478.66|33478.66|0
1630075200000|2021-08-27 14:40:00|33476.31|33476.31|33490.37|33490.37|33503.88|33503.88|33476.31|33476.31|0
1630075500000|2021-08-27 14:45:00|33492.72|33492.72|33517.95|33517.95|33541.38|33541.38|33475.15|33475.15|0
1630075800000|2021-08-27 14:50:00|33535.52|33535.52|33517.95|33517.95|33541.38|33541.38|33517.95|33517.95|0
1630076100000|2021-08-27 14:55:00|33523.81|33523.81|33511.45|33511.45|33544.88|33544.88|33511.45|33511.45|0
1630076400000|2021-08-27 15:00:00|33513.8|33513.8|33499.78|33499.78|33534.92|33534.92|33491.48|33491.48|0
1630076700000|2021-08-27 15:05:00|33513.29|33513.29|33503.28|33503.28|33519.15|33519.15|33497.43|33497.43|0
1630077000000|2021-08-27 15:10:00|33507.99|33507.99|33505.68|33505.68|33507.99|33507.99|33484.56|33484.56|0
1630077300000|2021-08-27 15:15:00|33511.53|33511.53|33491.57|33491.57|33511.53|33511.53|33485.71|33485.71|0
1630077600000|2021-08-27 15:20:00|33479.85|33479.85|33498.62|33498.62|33517.99|33517.99|33479.85|33479.85|0
1630077900000|2021-08-27 15:25:00|33492.77|33492.77|33499.26|33499.26|33512.13|33512.13|33458.18|33458.18|0
1630394100000|2021-08-31 07:15:00|33553.47|33553.47|33489.3|33489.3|33564.03|33564.03|33477.59|33477.59|0
1630394400000|2021-08-31 07:20:00|33518.59|33518.59|33402.51|33402.51|33518.59|33518.59|33397.85|33397.85|0
1630394700000|2021-08-31 07:25:00|33431.8|33431.8|33481.05|33481.05|33522.05|33522.05|33431.8|33431.8|0
1630395000000|2021-08-31 07:30:00|33475.19|33475.19|33515.08|33515.08|33523.25|33523.25|33475.19|33475.19|0
1630395300000|2021-08-31 07:35:00|33532.65|33532.65|33435.39|33435.39|33532.65|33532.65|33435.39|33435.39|0
1630395600000|2021-08-31 07:40:00|33421.88|33421.88|33397.29|33397.29|33427.74|33427.74|33397.29|33397.29|0
1630395900000|2021-08-31 07:45:00|33409.01|33409.01|33434.79|33434.79|33434.79|33434.79|33409.01|33409.01|0
1630396200000|2021-08-31 07:50:00|33423.07|33423.07|33411.96|33411.96|33428.93|33428.93|33397.29|33397.29|0
1630396500000|2021-08-31 07:55:00|33400.25|33400.25|33378.01|33378.01|33401.44|33401.44|33376.82|33376.82|0
1630396800000|2021-08-31 08:00:00|33375.66|33375.66|33371|33371|33394.43|33394.43|33342.87|33342.87|0
1630397100000|2021-08-31 08:05:00|33382.72|33382.72|33360.44|33360.44|33413.16|33413.16|33360.44|33360.44|0
1630397400000|2021-08-31 08:10:00|33378.01|33378.01|33382.07|33382.07|33399.73|33399.73|33370.36|33370.36|0
1630397700000|2021-08-31 08:15:00|33376.22|33376.22|33383.23|33383.23|33387.93|33387.93|33376.22|33376.22|0
1630398000000|2021-08-31 08:20:00|33389.09|33389.09|33373.87|33373.87|33389.09|33389.09|33365.66|33365.66|0
1630398300000|2021-08-31 08:25:00|33391.44|33391.44|33404.95|33404.95|33404.95|33404.95|33391.44|33391.44|0
1630398600000|2021-08-31 08:30:00|33393.23|33393.23|33383.83|33383.83|33410.85|33410.85|33372.11|33372.11|0
1630398900000|2021-08-31 08:35:00|33393.23|33393.23|33363.9|33363.9|33397.93|33397.93|33363.9|33363.9|0
1630399200000|2021-08-31 08:40:00|33358.05|33358.05|33391.44|33391.44|33391.44|33391.44|33343.34|33343.34|0
1630399500000|2021-08-31 08:45:00|33400.84|33400.84|33385.62|33385.62|33400.84|33400.84|33352.74|33352.74|0
1630399800000|2021-08-31 08:50:00|33391.48|33391.48|33393.19|33393.19|33409.05|33409.05|33391.48|33391.48|0
1630400100000|2021-08-31 08:55:00|33399.05|33399.05|33418.97|33418.97|33438.34|33438.34|33399.05|33399.05|0
1630400400000|2021-08-31 09:00:00|33413.11|33413.11|33447.1|33447.1|33447.1|33447.1|33413.11|33413.11|0
1630400700000|2021-08-31 09:05:00|33452.96|33452.96|33506.83|33506.83|33523.24|33523.24|33452.96|33452.96|0
1630401000000|2021-08-31 09:10:00|33524.4|33524.4|33464.63|33464.63|33524.4|33524.4|33464.63|33464.63|0
1630401300000|2021-08-31 09:15:00|33451.12|33451.12|33465.83|33465.83|33465.83|33465.83|33421.83|33421.83|0
1630401600000|2021-08-31 09:20:00|33495.11|33495.11|33467.02|33467.02|33495.11|33495.11|33459.97|33459.97|0
1630401900000|2021-08-31 09:25:00|33478.74|33478.74|33489.3|33489.3|33512.73|33512.73|33448.3|33448.3|0
1630402200000|2021-08-31 09:30:00|33483.44|33483.44|33498.66|33498.66|33501.01|33501.01|33477.58|33477.58|0
1630402500000|2021-08-31 09:35:00|33486.95|33486.95|33481.09|33481.09|33509.22|33509.22|33481.09|33481.09|0
1630402800000|2021-08-31 09:40:00|33475.23|33475.23|33486.99|33486.99|33486.99|33486.99|33475.23|33475.23|0
1630403100000|2021-08-31 09:45:00|33481.13|33481.13|33458.86|33458.86|33481.13|33481.13|33447.14|33447.14|0
1630403400000|2021-08-31 09:50:00|33447.14|33447.14|33429.57|33429.57|33447.14|33447.14|33417.86|33417.86|0
1630403700000|2021-08-31 09:55:00|33427.22|33427.22|33403.79|33403.79|33427.22|33427.22|33403.79|33403.79|0
1630404000000|2021-08-31 10:00:00|33396.74|33396.74|33445.39|33445.39|33451.25|33451.25|33386.18|33386.18|0
1630404300000|2021-08-31 10:05:00|33427.82|33427.82|33443.04|33443.04|33443.04|33443.04|33425.47|33425.47|0
1630404600000|2021-08-31 10:10:00|33431.32|33431.32|33430.13|33430.13|33431.32|33431.32|33424.27|33424.27|0
1630404900000|2021-08-31 10:15:00|33424.27|33424.27|33437.78|33437.78|33437.78|33437.78|33418.41|33418.41|0
1630405200000|2021-08-31 10:20:00|33443.64|33443.64|33403.75|33403.75|33443.64|33443.64|33396.69|33396.69|0
1630405500000|2021-08-31 10:25:00|33406.1|33406.1|33403.79|33403.79|33415.5|33415.5|33400.24|33400.24|0
1630405800000|2021-08-31 10:30:00|33409.65|33409.65|33403.79|33403.79|33415.5|33415.5|33403.79|33403.79|0
1630406100000|2021-08-31 10:35:00|33409.65|33409.65|33433.08|33433.08|33438.93|33438.93|33403.79|33403.79|0
1630406400000|2021-08-31 10:40:00|33419.56|33419.56|33411.36|33411.36|33419.56|33419.56|33409|33409|0
1630406700000|2021-08-31 10:45:00|33405.5|33405.5|33388.57|33388.57|33406.14|33406.14|33373.31|33373.31|0
1630407000000|2021-08-31 10:50:00|33382.71|33382.71|33362.79|33362.79|33388.57|33388.57|33304.68|33304.68|0
1630407300000|2021-08-31 10:55:00|33351.07|33351.07|33343.98|33343.98|33351.07|33351.07|33291.26|33291.26|0
1630407600000|2021-08-31 11:00:00|33338.12|33338.12|33298.27|33298.27|33338.12|33338.12|33298.27|33298.27|0
1630407900000|2021-08-31 11:05:00|33292.42|33292.42|33298.83|33298.83|33300.62|33300.62|33274.84|33274.84|0
1630408200000|2021-08-31 11:10:00|33304.68|33304.68|33298.83|33298.83|33328.11|33328.11|33298.83|33298.83|0
1630408500000|2021-08-31 11:15:00|33310.54|33310.54|33295.32|33295.32|33310.54|33310.54|33292.97|33292.97|0
1630408800000|2021-08-31 11:20:00|33301.18|33301.18|33328.2|33328.2|33334.06|33334.06|33301.18|33301.18|0
1630409100000|2021-08-31 11:25:00|33325.85|33325.85|33339.83|33339.83|33372.71|33372.71|33325.85|33325.85|0
1630409400000|2021-08-31 11:30:00|33333.97|33333.97|33314.05|33314.05|33333.97|33333.97|33302.33|33302.33|0
1630409700000|2021-08-31 11:35:00|33325.76|33325.76|33381.47|33381.47|33381.47|33381.47|33325.76|33325.76|0
1630410000000|2021-08-31 11:40:00|33393.18|33393.18|33396.73|33396.73|33408.45|33408.45|33375.61|33375.61|0
1630410300000|2021-08-31 11:45:00|33390.87|33390.87|33420.8|33420.8|33420.8|33420.8|33379.16|33379.16|0
1630410600000|2021-08-31 11:50:00|33426.66|33426.66|33361.59|33361.59|33426.66|33426.66|33361.59|33361.59|0
1630410900000|2021-08-31 11:55:00|33366.29|33366.29|33387.37|33387.37|33399.08|33399.08|33358.08|33358.08|0
1630411200000|2021-08-31 12:00:00|33381.51|33381.51|33404.94|33404.94|33404.94|33404.94|33373.3|33373.3|0
1630411500000|2021-08-31 12:05:00|33407.29|33407.29|33409.64|33409.64|33427.21|33427.21|33399.08|33399.08|0
1630411800000|2021-08-31 12:10:00|33403.79|33403.79|33403.79|33403.79|33403.79|33403.79|33397.93|33397.93|0
1630412100000|2021-08-31 12:15:00|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|33415.5|0
1630412400000|2021-08-31 12:20:00|33397.93|33397.93|33388.61|33388.61|33416.74|33416.74|33387.37|33387.37|0
1630412700000|2021-08-31 12:25:00|33376.9|33376.9|33318.84|33318.84|33380.4|33380.4|33316.49|33316.49|0
1630413000000|2021-08-31 12:30:00|33312.98|33312.98|33301.27|33301.27|33318.84|33318.84|33295.41|33295.41|0
1630413300000|2021-08-31 12:35:00|33314.78|33314.78|33338.29|33338.29|33338.29|33338.29|33314.78|33314.78|0
1630413600000|2021-08-31 12:40:00|33335.94|33335.94|33298.44|33298.44|33335.94|33335.94|33298.44|33298.44|0
1630413900000|2021-08-31 12:45:00|33304.3|33304.3|33243.25|33243.25|33304.3|33304.3|33237.39|33237.39|0
1630414200000|2021-08-31 12:50:00|33245.6|33245.6|33283.09|33283.09|33283.09|33283.09|33245.6|33245.6|0
1630414500000|2021-08-31 12:55:00|33285.44|33285.44|33344.62|33344.62|33344.62|33344.62|33262.02|33262.02|0
1630414800000|2021-08-31 13:00:00|33331.11|33331.11|33395.54|33395.54|33395.54|33395.54|33331.11|33331.11|0
1630415100000|2021-08-31 13:05:00|33407.25|33407.25|33415.46|33415.46|33433.03|33433.03|33407.25|33407.25|0
1630415400000|2021-08-31 13:10:00|33421.32|33421.32|33434.83|33434.83|33440.68|33440.68|33421.32|33421.32|0
1630415700000|2021-08-31 13:15:00|33446.54|33446.54|33468.81|33468.81|33468.81|33468.81|33446.54|33446.54|0
1630416000000|2021-08-31 13:20:00|33462.96|33462.96|33467.02|33467.02|33480.53|33480.53|33445.39|33445.39|0
1630416300000|2021-08-31 13:25:00|33461.16|33461.16|33441.79|33441.79|33461.16|33461.16|33433.58|33433.58|0
1630416600000|2021-08-31 13:30:00|33435.94|33435.94|33447.1|33447.1|33453.51|33453.51|33406.65|33406.65|0
1630416900000|2021-08-31 13:35:00|33464.67|33464.67|33414.22|33414.22|33464.67|33464.67|33411.86|33411.86|0
1630417200000|2021-08-31 13:40:00|33408.36|33408.36|33414.22|33414.22|33414.22|33414.22|33384.93|33384.93|0
1630417500000|2021-08-31 13:45:00|33409.51|33409.51|33361.46|33361.46|33409.51|33409.51|33352.05|33352.05|0
1630417800000|2021-08-31 13:50:00|33349.75|33349.75|33320.46|33320.46|33349.75|33349.75|33308.74|33308.74|0
1630418100000|2021-08-31 13:55:00|33314.6|33314.6|33291.73|33291.73|33321.01|33321.01|33275.87|33275.87|0
1630418400000|2021-08-31 14:00:00|33297.58|33297.58|33364.97|33364.97|33364.97|33364.97|33297.58|33297.58|0
1630418700000|2021-08-31 14:05:00|33347.39|33347.39|33359.11|33359.11|33359.11|33359.11|33335.68|33335.68|0
1630419000000|2021-08-31 14:10:00|33376.68|33376.68|33384.25|33384.25|33392.46|33392.46|33369.03|33369.03|0
1630419300000|2021-08-31 14:15:00|33397.76|33397.76|33430.04|33430.04|33431.23|33431.23|33380.19|33380.19|0
1630419600000|2021-08-31 14:20:00|33424.18|33424.18|33414.26|33414.26|33431.83|33431.83|33400.75|33400.75|0
1630419900000|2021-08-31 14:25:00|33425.98|33425.98|33405.41|33405.41|33429.48|33429.48|33389.55|33389.55|0
1630420200000|2021-08-31 14:30:00|33391.9|33391.9|33408.87|33408.87|33408.87|33408.87|33360.82|33360.82|0
1630420500000|2021-08-31 14:35:00|33403.01|33403.01|33380.74|33380.74|33407.76|33407.76|33380.74|33380.74|0
1630420800000|2021-08-31 14:40:00|33398.31|33398.31|33406.52|33406.52|33431.19|33431.19|33398.31|33398.31|0
1630421100000|2021-08-31 14:45:00|33404.17|33404.17|33386.6|33386.6|33417.13|33417.13|33384.25|33384.25|0
1630421400000|2021-08-31 14:50:00|33388.95|33388.95|33380.74|33380.74|33394.25|33394.25|33372.53|33372.53|0
1630421700000|2021-08-31 14:55:00|33383.09|33383.09|33422.38|33422.38|33435.89|33435.89|33383.09|33383.09|0
1630422000000|2021-08-31 15:00:00|33416.53|33416.53|33436.96|33436.96|33438.76|33438.76|33411.82|33411.82|0
1630422300000|2021-08-31 15:05:00|33439.31|33439.31|33486.81|33486.81|33497.42|33497.42|33436.96|33436.96|0
1630422600000|2021-08-31 15:10:00|33480.96|33480.96|33464.54|33464.54|33509.13|33509.13|33458.68|33458.68|0
1630422900000|2021-08-31 15:15:00|33470.4|33470.4|33518.5|33518.5|33532.01|33532.01|33470.4|33470.4|0
1630423200000|2021-08-31 15:20:00|33520.85|33520.85|33540.21|33540.21|33565.44|33565.44|33520.85|33520.85|0
1630423500000|2021-08-31 15:25:00|33546.07|33546.07|33554.37|33554.37|33578.95|33578.95|33505.07|33505.07|0
1630480500000|2021-09-01 07:15:00|33957.53|33957.53|33961.63|33961.63|33986.3|33986.3|33926.49|33926.49|0
1630480800000|2021-09-01 07:20:00|33979.2|33979.2|33934.66|33934.66|34019.01|34019.01|33934.66|33934.66|0
1630481100000|2021-09-01 07:25:00|33911.23|33911.23|33849.06|33849.06|33911.23|33911.23|33831.49|33831.49|0
1630481400000|2021-09-01 07:30:00|33878.35|33878.35|33938.8|33938.8|33938.8|33938.8|33871.34|33871.34|0
1630481700000|2021-09-01 07:35:00|33943.51|33943.51|33940.51|33940.51|33979.8|33979.8|33940.51|33940.51|0
1630482000000|2021-09-01 07:40:00|33952.23|33952.23|33952.23|33952.23|33969.8|33969.8|33952.23|33952.23|0
1630482300000|2021-09-01 07:45:00|33938.72|33938.72|33975.66|33975.66|33981.51|33981.51|33938.72|33938.72|0
1630482600000|2021-09-01 07:50:00|33987.37|33987.37|33980.4|33980.4|33999.09|33999.09|33963.94|33963.94|0
1630482900000|2021-09-01 07:55:00|33953.38|33953.38|33955.73|33955.73|33988.52|33988.52|33953.38|33953.38|0
1630483200000|2021-09-01 08:00:00|33961.59|33961.59|34006.18|34006.18|34008.44|34008.44|33961.59|33961.59|0
1630483500000|2021-09-01 08:05:00|34000.32|34000.32|33994.46|33994.46|34026.1|34026.1|33972.19|33972.19|0
1630483800000|2021-09-01 08:10:00|34012.03|34012.03|34029.61|34029.61|34047.18|34047.18|34012.03|34012.03|0
1630484100000|2021-09-01 08:15:00|34047.18|34047.18|34050.68|34050.68|34074.11|34074.11|34044.83|34044.83|0
1630484400000|2021-09-01 08:20:00|34044.83|34044.83|34075.31|34075.31|34075.31|34075.31|34044.83|34044.83|0
1630484700000|2021-09-01 08:25:00|34081.17|34081.17|34077.66|34077.66|34081.17|34081.17|34041.32|34041.32|0
1630485000000|2021-09-01 08:30:00|34075.31|34075.31|34137.43|34137.43|34143.29|34143.29|34075.31|34075.31|0
1630485300000|2021-09-01 08:35:00|34135.08|34135.08|34061.84|34061.84|34135.08|34135.08|34061.84|34061.84|0
1630485600000|2021-09-01 08:40:00|34075.35|34075.35|34061.84|34061.84|34085.27|34085.27|34061.84|34061.84|0
1630485900000|2021-09-01 08:45:00|34044.27|34044.27|34054.83|34054.83|34066.55|34066.55|34044.27|34044.27|0
1630486200000|2021-09-01 08:50:00|34043.12|34043.12|34007.97|34007.97|34043.12|34043.12|34007.97|34007.97|0
1630486500000|2021-09-01 08:55:00|34013.83|34013.83|33989.21|33989.21|34019.69|34019.69|33989.21|33989.21|0
1630486800000|2021-09-01 09:00:00|34000.92|34000.92|34017.34|34017.34|34017.34|34017.34|33998.61|33998.61|0
1630487100000|2021-09-01 09:05:00|34011.48|34011.48|33988.05|33988.05|34017.34|34017.34|33982.19|33982.19|0
1630487400000|2021-09-01 09:10:00|33982.19|33982.19|33984.54|33984.54|33984.54|33984.54|33964.62|33964.62|0
1630487700000|2021-09-01 09:15:00|33977.49|33977.49|33985.1|33985.1|33987.5|33987.5|33968.13|33968.13|0
1630488000000|2021-09-01 09:20:00|33973.39|33973.39|33940.51|33940.51|33979.25|33979.25|33940.51|33940.51|0
1630488300000|2021-09-01 09:25:00|33928.79|33928.79|33910.58|33910.58|33928.79|33928.79|33884.8|33884.8|0
1630488600000|2021-09-01 09:30:00|33898.87|33898.87|33942.18|33942.18|33942.18|33942.18|33898.87|33898.87|0
1630488900000|2021-09-01 09:35:00|33918.75|33918.75|33937.47|33937.47|33937.47|33937.47|33918.75|33918.75|0
1630489200000|2021-09-01 09:40:00|33939.83|33939.83|33941.62|33941.62|33955.13|33955.13|33928.11|33928.11|0
1630489500000|2021-09-01 09:45:00|33929.91|33929.91|33945.13|33945.13|33945.13|33945.13|33927.56|33927.56|0
1630489800000|2021-09-01 09:50:00|33940.43|33940.43|33983.78|33983.78|33983.78|33983.78|33926.36|33926.36|0
1630490100000|2021-09-01 09:55:00|33986.13|33986.13|33986.13|33986.13|33986.13|33986.13|33974.41|33974.41|0
1630490400000|2021-09-01 10:00:00|33988.48|33988.48|34014.26|34014.26|34014.26|34014.26|33988.48|33988.48|0
1630490700000|2021-09-01 10:05:00|34002.55|34002.55|34031.92|34031.92|34031.92|34031.92|34002.55|34002.55|0
1630491000000|2021-09-01 10:10:00|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34016.7|34016.7|0
1630491300000|2021-09-01 10:15:00|34040.13|34040.13|34075.27|34075.27|34075.27|34075.27|34028.41|34028.41|0
1630491600000|2021-09-01 10:20:00|34063.56|34063.56|34071.76|34071.76|34071.76|34071.76|34040.13|34040.13|0
1630491900000|2021-09-01 10:25:00|34060.05|34060.05|34044.79|34044.79|34060.05|34060.05|34044.79|34044.79|0
1630492200000|2021-09-01 10:30:00|34038.93|34038.93|34048.29|34048.29|34048.29|34048.29|34038.93|34038.93|0
1630492500000|2021-09-01 10:35:00|34053|34053|34072.92|34072.92|34072.92|34072.92|34053|34053|0
1630492800000|2021-09-01 10:40:00|34070.57|34070.57|34070.57|34070.57|34070.57|34070.57|34070.57|34070.57|0
1630493100000|2021-09-01 10:45:00|34076.43|34076.43|34065.91|34065.91|34076.43|34076.43|34064.71|34064.71|0
1630493400000|2021-09-01 10:50:00|34083.48|34083.48|34079.89|34079.89|34083.48|34083.48|34038.89|34038.89|0
1630493700000|2021-09-01 10:55:00|34082.24|34082.24|34136.15|34136.15|34136.15|34136.15|34070.52|34070.52|0
1630494000000|2021-09-01 11:00:00|34133.8|34133.8|34159.02|34159.02|34191.9|34191.9|34133.8|34133.8|0
1630494300000|2021-09-01 11:05:00|34153.17|34153.17|34135.59|34135.59|34164.88|34164.88|34135.59|34135.59|0
1630494600000|2021-09-01 11:10:00|34153.17|34153.17|34123.8|34123.8|34157.83|34157.83|34123.8|34123.8|0
1630494900000|2021-09-01 11:15:00|34121.45|34121.45|34155.43|34155.43|34155.43|34155.43|34121.45|34121.45|0
1630495200000|2021-09-01 11:20:00|34157.78|34157.78|34165.99|34165.99|34183.56|34183.56|34157.78|34157.78|0
1630495500000|2021-09-01 11:25:00|34154.28|34154.28|34149.58|34149.58|34154.28|34154.28|34136.07|34136.07|0
1630495800000|2021-09-01 11:30:00|34143.72|34143.72|34151.93|34151.93|34151.93|34151.93|34143.72|34143.72|0
1630496100000|2021-09-01 11:35:00|34156.63|34156.63|34156.63|34156.63|34156.63|34156.63|34144.92|34144.92|0
1630496400000|2021-09-01 11:40:00|34151.93|34151.93|34192.42|34192.42|34204.13|34204.13|34151.93|34151.93|0
1630496700000|2021-09-01 11:45:00|34197.12|34197.12|34205.33|34205.33|34205.33|34205.33|34197.12|34197.12|0
1630497000000|2021-09-01 11:50:00|34199.47|34199.47|34206.48|34206.48|34212.34|34212.34|34188.91|34188.91|0
1630497300000|2021-09-01 11:55:00|34200.62|34200.62|34235.77|34235.77|34235.77|34235.77|34194.77|34194.77|0
1630497600000|2021-09-01 12:00:00|34241.62|34241.62|34241.62|34241.62|34247.48|34247.48|34235.77|34235.77|0
1630497900000|2021-09-01 12:05:00|34235.77|34235.77|34233.42|34233.42|34253.34|34253.34|34224.05|34224.05|0
1630498200000|2021-09-01 12:10:00|34227.56|34227.56|34256.2|34256.2|34256.2|34256.2|34209.34|34209.34|0
1630498500000|2021-09-01 12:15:00|34258.55|34258.55|34247.99|34247.99|34264.41|34264.41|34246.84|34246.84|0
1630498800000|2021-09-01 12:20:00|34230.42|34230.42|34203.49|34203.49|34230.42|34230.42|34196.43|34196.43|0
1630499100000|2021-09-01 12:25:00|34201.14|34201.14|34175.36|34175.36|34201.14|34201.14|34163.64|34163.64|0
1630499400000|2021-09-01 12:30:00|34163.64|34163.64|34140.21|34140.21|34163.64|34163.64|34140.21|34140.21|0
1630499700000|2021-09-01 12:35:00|34128.5|34128.5|34117.94|34117.94|34128.5|34128.5|34112.08|34112.08|0
1630500000000|2021-09-01 12:40:00|34112.08|34112.08|34109.73|34109.73|34123.8|34123.8|34100.37|34100.37|0
1630500300000|2021-09-01 12:45:00|34107.38|34107.38|34110.89|34110.89|34110.89|34110.89|34081.6|34081.6|0
1630500600000|2021-09-01 12:50:00|34115.59|34115.59|34103.87|34103.87|34115.59|34115.59|34092.16|34092.16|0
1630500900000|2021-09-01 12:55:00|34098.02|34098.02|34109.73|34109.73|34109.73|34109.73|34092.16|34092.16|0
1630501200000|2021-09-01 13:00:00|34103.87|34103.87|34120.25|34120.25|34120.25|34120.25|34095.67|34095.67|0
1630501500000|2021-09-01 13:05:00|34126.11|34126.11|34122.6|34122.6|34131.96|34131.96|34115.55|34115.55|0
1630501800000|2021-09-01 13:10:00|34120.25|34120.25|34102.68|34102.68|34120.25|34120.25|34102.68|34102.68|0
1630502100000|2021-09-01 13:15:00|34108.53|34108.53|34079.25|34079.25|34126.11|34126.11|34079.25|34079.25|0
1630502400000|2021-09-01 13:20:00|34096.82|34096.82|34102.72|34102.72|34102.72|34102.72|34032.39|34032.39|0
1630502700000|2021-09-01 13:25:00|34096.86|34096.86|34123.88|34123.88|34123.88|34123.88|34091|34091|0
1630503000000|2021-09-01 13:30:00|34112.17|34112.17|34141.46|34141.46|34147.31|34147.31|34109.82|34109.82|0
1630503300000|2021-09-01 13:35:00|34143.81|34143.81|34147.35|34147.35|34148.51|34148.51|34141.5|34141.5|0
1630503600000|2021-09-01 13:40:00|34141.5|34141.5|34105.71|34105.71|34161.42|34161.42|34105.71|34105.71|0
1630503900000|2021-09-01 13:45:00|34099.85|34099.85|34153.12|34153.12|34153.12|34153.12|34099.85|34099.85|0
1630504200000|2021-09-01 13:50:00|34158.98|34158.98|34138.5|34138.5|34158.98|34158.98|34119.14|34119.14|0
1630504500000|2021-09-01 13:55:00|34132.65|34132.65|34133.2|34133.2|34146.71|34146.71|34107.42|34107.42|0
1630504800000|2021-09-01 14:00:00|34135.55|34135.55|34147.27|34147.27|34147.27|34147.27|34129.7|34129.7|0
1630505100000|2021-09-01 14:05:00|34135.55|34135.55|34078.69|34078.69|34135.55|34135.55|34078.69|34078.69|0
1630505400000|2021-09-01 14:10:00|34090.4|34090.4|34066.98|34066.98|34090.4|34090.4|34055.26|34055.26|0
1630505700000|2021-09-01 14:15:00|34055.26|34055.26|34072.83|34072.83|34072.83|34072.83|34055.26|34055.26|0
1630506000000|2021-09-01 14:20:00|34061.12|34061.12|34071.04|34071.04|34076.89|34076.89|34055.26|34055.26|0
1630506300000|2021-09-01 14:25:00|34084.55|34084.55|34075.1|34075.1|34096.26|34096.26|34057.52|34057.52|0
1630506600000|2021-09-01 14:30:00|34080.95|34080.95|34104.47|34104.47|34104.47|34104.47|34079.24|34079.24|0
1630506900000|2021-09-01 14:35:00|34110.33|34110.33|34088.05|34088.05|34110.33|34110.33|34079.84|34079.84|0
1630507200000|2021-09-01 14:40:00|34082.2|34082.2|34052.91|34052.91|34082.2|34082.2|34041.2|34041.2|0
1630507500000|2021-09-01 14:45:00|34050.56|34050.56|34058.77|34058.77|34078.69|34078.69|34050.56|34050.56|0
1630507800000|2021-09-01 14:50:00|34047.05|34047.05|34074.63|34074.63|34074.63|34074.63|34047.05|34047.05|0
1630508100000|2021-09-01 14:55:00|34068.77|34068.77|34072.83|34072.83|34086.34|34086.34|34059.32|34059.32|0
1630508400000|2021-09-01 15:00:00|34066.98|34066.98|34078.69|34078.69|34096.26|34096.26|34061.12|34061.12|0
1630508700000|2021-09-01 15:05:00|34065.18|34065.18|34054.57|34054.57|34065.18|34065.18|34037|34037|0
1630509000000|2021-09-01 15:10:00|34068.08|34068.08|34018.88|34018.88|34070.44|34070.44|34018.88|34018.88|0
1630509300000|2021-09-01 15:15:00|34024.73|34024.73|34064.02|34064.02|34071.68|34071.68|34015.92|34015.92|0
1630509600000|2021-09-01 15:20:00|34069.88|34069.88|34032.3|34032.3|34087.45|34087.45|34032.3|34032.3|0
1630509900000|2021-09-01 15:25:00|34059.32|34059.32|34105.02|34105.02|34105.02|34105.02|34022.94|34022.94|0
1630566900000|2021-09-02 07:15:00|34025.25|34025.25|34063.9|34063.9|34063.9|34063.9|34022.89|34022.89|0
1630567200000|2021-09-02 07:20:00|34069.75|34069.75|34026.4|34026.4|34074.45|34074.45|34026.4|34026.4|0
1630567500000|2021-09-02 07:25:00|34032.26|34032.26|34128.97|34128.97|34128.97|34128.97|34032.26|34032.26|0
1630567800000|2021-09-02 07:30:00|34123.11|34123.11|34058.68|34058.68|34123.11|34123.11|34058.68|34058.68|0
1630568100000|2021-09-02 07:35:00|34061.03|34061.03|34082.11|34082.11|34082.11|34082.11|34035.25|34035.25|0
1630568400000|2021-09-02 07:40:00|34070.39|34070.39|34057.44|34057.44|34087.97|34087.97|34039.87|34039.87|0
1630568700000|2021-09-02 07:45:00|34043.93|34043.93|34027.51|34027.51|34049.78|34049.78|34027.51|34027.51|0
1630569000000|2021-09-02 07:50:00|34022.81|34022.81|34063.81|34063.81|34063.81|34063.81|34011.09|34011.09|0
1630569300000|2021-09-02 07:55:00|34040.38|34040.38|34098.95|34098.95|34104.81|34104.81|34040.38|34040.38|0
1630569600000|2021-09-02 08:00:00|34087.24|34087.24|34107.16|34107.16|34107.16|34107.16|34075.52|34075.52|0
1630569900000|2021-09-02 08:05:00|34101.3|34101.3|34087.24|34087.24|34101.3|34101.3|34087.24|34087.24|0
1630570200000|2021-09-02 08:10:00|34093.09|34093.09|34098.95|34098.95|34104.81|34104.81|34093.09|34093.09|0
1630570500000|2021-09-02 08:15:00|34104.81|34104.81|34109.51|34109.51|34113.02|34113.02|34087.24|34087.24|0
1630570800000|2021-09-02 08:20:00|34091.94|34091.94|34074.37|34074.37|34103.65|34103.65|34074.37|34074.37|0
1630571100000|2021-09-02 08:25:00|34060.86|34060.86|34078.43|34078.43|34084.29|34084.29|34060.86|34060.86|0
1630571400000|2021-09-02 08:30:00|34073.73|34073.73|34045.64|34045.64|34080.78|34080.78|34045.64|34045.64|0
1630571700000|2021-09-02 08:35:00|34033.92|34033.92|34016.35|34016.35|34051.49|34051.49|34016.35|34016.35|0
1630572000000|2021-09-02 08:40:00|33998.78|33998.78|34019.86|34019.86|34019.86|34019.86|33996.43|33996.43|0
1630572300000|2021-09-02 08:45:00|34022.21|34022.21|34018.7|34018.7|34024.56|34024.56|34018.7|34018.7|0
1630572600000|2021-09-02 08:50:00|34012.84|34012.84|34001.13|34001.13|34012.84|34012.84|34001.13|34001.13|0
1630572900000|2021-09-02 08:55:00|34014.64|34014.64|33975.9|33975.9|34014.64|34014.64|33975.9|33975.9|0
1630573200000|2021-09-02 09:00:00|33989.41|33989.41|33983.56|33983.56|33995.27|33995.27|33977.7|33977.7|0
1630573500000|2021-09-02 09:05:00|33977.7|33977.7|33971.84|33971.84|33977.7|33977.7|33971.84|33971.84|0
1630573800000|2021-09-02 09:10:00|33960.13|33960.13|33950.72|33950.72|33960.13|33960.13|33939.01|33939.01|0
1630574100000|2021-09-02 09:15:00|33937.21|33937.21|33977.79|33977.79|33977.79|33977.79|33902.58|33902.58|0
1630574400000|2021-09-02 09:20:00|33960.22|33960.22|34022.39|34022.39|34022.39|34022.39|33960.22|33960.22|0
1630574700000|2021-09-02 09:25:00|34010.67|34010.67|34010.67|34010.67|34010.67|34010.67|34010.67|34010.67|0
1630575000000|2021-09-02 09:30:00|34022.39|34022.39|34016.49|34016.49|34045.81|34045.81|34016.49|34016.49|0
1630575300000|2021-09-02 09:35:00|34014.14|34014.14|34014.14|34014.14|34014.14|34014.14|34008.28|34008.28|0
1630575600000|2021-09-02 09:40:00|34002.42|34002.42|33988.36|33988.36|34002.42|34002.42|33988.36|33988.36|0
1630575900000|2021-09-02 09:45:00|33990.71|33990.71|34009.47|34009.47|34009.47|34009.47|33987.2|33987.2|0
1630576200000|2021-09-02 09:50:00|34003.62|34003.62|34015.33|34015.33|34015.33|34015.33|33991.9|33991.9|0
1630576500000|2021-09-02 09:55:00|34009.47|34009.47|33997.76|33997.76|34015.33|34015.33|33997.76|33997.76|0
1630576800000|2021-09-02 10:00:00|33986.05|33986.05|33954.41|33954.41|33986.05|33986.05|33954.41|33954.41|0
1630577100000|2021-09-02 10:05:00|33940.9|33940.9|33966.12|33966.12|33966.12|33966.12|33940.9|33940.9|0
1630577400000|2021-09-02 10:10:00|33960.27|33960.27|33941.5|33941.5|33960.27|33960.27|33941.5|33941.5|0
1630577700000|2021-09-02 10:15:00|33939.15|33939.15|33921.58|33921.58|33939.15|33939.15|33921.58|33921.58|0
1630578000000|2021-09-02 10:20:00|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|0
1630578300000|2021-09-02 10:25:00|33930.98|33930.98|33940.38|33940.38|33940.38|33940.38|33895.84|33895.84|0
1630578600000|2021-09-02 10:30:00|33953.9|33953.9|33939.83|33939.83|33953.9|33953.9|33937.48|33937.48|0
1630578900000|2021-09-02 10:35:00|33951.54|33951.54|33979.72|33979.72|33979.72|33979.72|33951.54|33951.54|0
1630579200000|2021-09-02 10:40:00|33982.07|33982.07|33968|33968|33982.07|33982.07|33968|33968|0
1630579500000|2021-09-02 10:45:00|33954.49|33954.49|33953.3|33953.3|33955.65|33955.65|33938.08|33938.08|0
1630579800000|2021-09-02 10:50:00|33970.87|33970.87|34014.22|34014.22|34017.72|34017.72|33970.87|33970.87|0
1630580100000|2021-09-02 10:55:00|34008.36|34008.36|34010.71|34010.71|34010.71|34010.71|34008.36|34008.36|0
1630580400000|2021-09-02 11:00:00|34015.42|34015.42|34006.05|34006.05|34017.77|34017.77|34006.05|34006.05|0
1630580700000|2021-09-02 11:05:00|34023.62|34023.62|34010.71|34010.71|34023.62|34023.62|34010.71|34010.71|0
1630581000000|2021-09-02 11:10:00|34022.43|34022.43|34034.14|34034.14|34034.14|34034.14|34022.43|34022.43|0
1630581300000|2021-09-02 11:15:00|34045.86|34045.86|34090.36|34090.36|34098.57|34098.57|34045.86|34045.86|0
1630581600000|2021-09-02 11:20:00|34084.51|34084.51|34055.22|34055.22|34084.51|34084.51|34055.22|34055.22|0
1630581900000|2021-09-02 11:25:00|34066.93|34066.93|34061.08|34061.08|34072.79|34072.79|34055.22|34055.22|0
1630582200000|2021-09-02 11:30:00|34063.43|34063.43|34068.13|34068.13|34068.13|34068.13|34063.43|34063.43|0
1630582500000|2021-09-02 11:35:00|34079.84|34079.84|34076.34|34076.34|34082.2|34082.2|34070.48|34070.48|0
1630582800000|2021-09-02 11:40:00|34073.99|34073.99|34078.65|34078.65|34100.92|34100.92|34073.99|34073.99|0
1630583100000|2021-09-02 11:45:00|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|34055.22|0
1630583400000|2021-09-02 11:50:00|34066.93|34066.93|34088.05|34088.05|34112.64|34112.64|34059.92|34059.92|0
1630583700000|2021-09-02 11:55:00|34076.34|34076.34|34037.65|34037.65|34076.34|34076.34|34020.08|34020.08|0
1630584000000|2021-09-02 12:00:00|34043.5|34043.5|34048.21|34048.21|34055.22|34055.22|34043.5|34043.5|0
1630584300000|2021-09-02 12:05:00|34061.72|34061.72|34075.23|34075.23|34075.23|34075.23|34061.72|34061.72|0
1630584600000|2021-09-02 12:10:00|34069.37|34069.37|34024.87|34024.87|34069.37|34069.37|34024.87|34024.87|0
1630584900000|2021-09-02 12:15:00|34019.01|34019.01|34048.29|34048.29|34048.29|34048.29|34019.01|34019.01|0
1630585200000|2021-09-02 12:20:00|34042.44|34042.44|34004.86|34004.86|34044.79|34044.79|34004.86|34004.86|0
1630585500000|2021-09-02 12:25:00|33999|33999|34022.43|34022.43|34022.43|34022.43|33993.14|33993.14|0
1630585800000|2021-09-02 12:30:00|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|34004.86|0
1630586100000|2021-09-02 12:35:00|34016.57|34016.57|34043.55|34043.55|34043.55|34043.55|34016.57|34016.57|0
1630586400000|2021-09-02 12:40:00|34045.9|34045.9|34045.9|34045.9|34051.75|34051.75|34045.9|34045.9|0
1630586700000|2021-09-02 12:45:00|34043.55|34043.55|34034.14|34034.14|34043.55|34043.55|34034.14|34034.14|0
1630587000000|2021-09-02 12:50:00|34036.49|34036.49|34076.34|34076.34|34076.34|34076.34|34036.49|34036.49|0
1630587300000|2021-09-02 12:55:00|34070.48|34070.48|34106.82|34106.82|34106.82|34106.82|34064.62|34064.62|0
1630587600000|2021-09-02 13:00:00|34120.33|34120.33|34118.02|34118.02|34135.59|34135.59|34118.02|34118.02|0
1630587900000|2021-09-02 13:05:00|34113.32|34113.32|34106.31|34106.31|34113.32|34113.32|34091.05|34091.05|0
1630588200000|2021-09-02 13:10:00|34103.96|34103.96|34183.61|34183.61|34183.61|34183.61|34095.75|34095.75|0
1630588500000|2021-09-02 13:15:00|34230.46|34230.46|34227.51|34227.51|34230.46|34230.46|34205.24|34205.24|0
1630588800000|2021-09-02 13:20:00|34241.02|34241.02|34279.67|34279.67|34280.87|34280.87|34241.02|34241.02|0
1630589100000|2021-09-02 13:25:00|34277.32|34277.32|34287.88|34287.88|34299.6|34299.6|34271.46|34271.46|0
1630589400000|2021-09-02 13:30:00|34293.74|34293.74|34273.22|34273.22|34293.74|34293.74|34227.51|34227.51|0
1630589700000|2021-09-02 13:35:00|34290.79|34290.79|34306.01|34306.01|34314.22|34314.22|34286.08|34286.08|0
1630590000000|2021-09-02 13:40:00|34300.15|34300.15|34275.57|34275.57|34302.5|34302.5|34254.45|34254.45|0
1630590300000|2021-09-02 13:45:00|34273.22|34273.22|34299|34299|34308.36|34308.36|34273.22|34273.22|0
1630590600000|2021-09-02 13:50:00|34301.35|34301.35|34321.91|34321.91|34335.42|34335.42|34301.35|34301.35|0
1630590900000|2021-09-02 13:55:00|34316.05|34316.05|34324.86|34324.86|34333.63|34333.63|34305.49|34305.49|0
1630591200000|2021-09-02 14:00:00|34330.72|34330.72|34330.72|34330.72|34336.58|34336.58|34319.01|34319.01|0
1630591500000|2021-09-02 14:05:00|34336.58|34336.58|34368.17|34368.17|34401.01|34401.01|34336.58|34336.58|0
1630591800000|2021-09-02 14:10:00|34365.82|34365.82|34331.83|34331.83|34377.54|34377.54|34314.26|34314.26|0
1630592100000|2021-09-02 14:15:00|34320.12|34320.12|34304.26|34304.26|34325.98|34325.98|34293.7|34293.7|0
1630592400000|2021-09-02 14:20:00|34301.91|34301.91|34301.91|34301.91|34313.62|34313.62|34296.05|34296.05|0
1630592700000|2021-09-02 14:25:00|34307.76|34307.76|34283.22|34283.22|34323.07|34323.07|34283.22|34283.22|0
1630593000000|2021-09-02 14:30:00|34269.71|34269.71|34288.48|34288.48|34288.48|34288.48|34269.71|34269.71|0
1630593300000|2021-09-02 14:35:00|34276.76|34276.76|34259.19|34259.19|34286.17|34286.17|34253.33|34253.33|0
1630593600000|2021-09-02 14:40:00|34256.84|34256.84|34297.84|34297.84|34303.7|34303.7|34256.84|34256.84|0
1630593900000|2021-09-02 14:45:00|34303.7|34303.7|34289.63|34289.63|34303.7|34303.7|34281.42|34281.42|0
1630594200000|2021-09-02 14:50:00|34283.78|34283.78|34260.35|34260.35|34283.78|34283.78|34260.35|34260.35|0
1630594500000|2021-09-02 14:55:00|34254.49|34254.49|34226.36|34226.36|34260.35|34260.35|34226.36|34226.36|0
1630594800000|2021-09-02 15:00:00|34224.01|34224.01|34234.57|34234.57|34238.07|34238.07|34214.64|34214.64|0
1630595100000|2021-09-02 15:05:00|34240.42|34240.42|34351.71|34351.71|34357.57|34357.57|34240.42|34240.42|0
1630595400000|2021-09-02 15:10:00|34357.57|34357.57|34340|34340|34373.98|34373.98|34318.92|34318.92|0
1630595700000|2021-09-02 15:15:00|34326.49|34326.49|34338.84|34338.84|34342.35|34342.35|34297.2|34297.2|0
1630596000000|2021-09-02 15:20:00|34332.98|34332.98|34322.42|34322.42|34332.98|34332.98|34285.48|34285.48|0
1630596300000|2021-09-02 15:25:00|34316.57|34316.57|34335.85|34335.85|34338.2|34338.2|34301.26|34301.26|0
1630653300000|2021-09-03 07:15:00|34281.93|34281.93|34447.13|34447.13|34447.13|34447.13|34270.22|34270.22|0
1630653600000|2021-09-03 07:20:00|34440.08|34440.08|34421.31|34421.31|34457.65|34457.65|34381.51|34381.51|0
1630653900000|2021-09-03 07:25:00|34415.45|34415.45|34462.31|34462.31|34491.6|34491.6|34388.52|34388.52|0
1630654200000|2021-09-03 07:30:00|34467.01|34467.01|34478.73|34478.73|34496.3|34496.3|34426.01|34426.01|0
1630654500000|2021-09-03 07:35:00|34484.58|34484.58|34450.64|34450.64|34496.3|34496.3|34443.58|34443.58|0
1630654800000|2021-09-03 07:40:00|34456.49|34456.49|34462.35|34462.35|34479.92|34479.92|34438.92|34438.92|0
1630655100000|2021-09-03 07:45:00|34456.49|34456.49|34446.49|34446.49|34456.49|34456.49|34431.27|34431.27|0
1630655400000|2021-09-03 07:50:00|34428.92|34428.92|34417.2|34417.2|34434.77|34434.77|34417.2|34417.2|0
1630655700000|2021-09-03 07:55:00|34434.77|34434.77|34434.77|34434.77|34446.49|34446.49|34434.77|34434.77|0
1630656000000|2021-09-03 08:00:00|34417.2|34417.2|34328.15|34328.15|34434.77|34434.77|34328.15|34328.15|0
1630656300000|2021-09-03 08:05:00|34334.01|34334.01|34339.86|34339.86|34345.72|34345.72|34328.15|34328.15|0
1630656600000|2021-09-03 08:10:00|34351.58|34351.58|34363.29|34363.29|34369.15|34369.15|34334.01|34334.01|0
1630656900000|2021-09-03 08:15:00|34380.86|34380.86|34369.15|34369.15|34380.86|34380.86|34357.43|34357.43|0
1630657200000|2021-09-03 08:20:00|34366.8|34366.8|34341.57|34341.57|34371.5|34371.5|34341.57|34341.57|0
1630657500000|2021-09-03 08:25:00|34353.29|34353.29|34300.57|34300.57|34359.14|34359.14|34300.57|34300.57|0
1630657800000|2021-09-03 08:30:00|34318.14|34318.14|34277.14|34277.14|34318.14|34318.14|34277.14|34277.14|0
1630658100000|2021-09-03 08:35:00|34306.43|34306.43|34312.29|34312.29|34329.86|34329.86|34306.43|34306.43|0
1630658400000|2021-09-03 08:40:00|34324|34324|34339.22|34339.22|34345.08|34345.08|34318.14|34318.14|0
1630658700000|2021-09-03 08:45:00|34336.87|34336.87|34307.58|34307.58|34336.87|34336.87|34307.58|34307.58|0
1630659000000|2021-09-03 08:50:00|34313.44|34313.44|34300.53|34300.53|34313.44|34313.44|34294.67|34294.67|0
1630659300000|2021-09-03 08:55:00|34294.67|34294.67|34288.82|34288.82|34318.1|34318.1|34282.96|34282.96|0
1630659600000|2021-09-03 09:00:00|34300.53|34300.53|34294.67|34294.67|34300.53|34300.53|34294.67|34294.67|0
1630659900000|2021-09-03 09:05:00|34299.38|34299.38|34306.43|34306.43|34312.29|34312.29|34255.94|34255.94|0
1630660200000|2021-09-03 09:10:00|34318.14|34318.14|34310.54|34310.54|34337.51|34337.51|34310.54|34310.54|0
1630660500000|2021-09-03 09:15:00|34297.02|34297.02|34291.17|34291.17|34297.02|34297.02|34291.17|34291.17|0
1630660800000|2021-09-03 09:20:00|34285.31|34285.31|34301.86|34301.86|34345.21|34345.21|34285.31|34285.31|0
1630661100000|2021-09-03 09:25:00|34296|34296|34300.7|34300.7|34319.43|34319.43|34293.65|34293.65|0
1630661400000|2021-09-03 09:30:00|34312.42|34312.42|34280.78|34280.78|34328.83|34328.83|34280.78|34280.78|0
1630661700000|2021-09-03 09:35:00|34263.21|34263.21|34257.35|34257.35|34269.06|34269.06|34257.35|34257.35|0
1630662000000|2021-09-03 09:40:00|34274.92|34274.92|34278.98|34278.98|34280.78|34280.78|34267.27|34267.27|0
1630662300000|2021-09-03 09:45:00|34267.27|34267.27|34257.9|34257.9|34273.12|34273.12|34237.98|34237.98|0
1630662600000|2021-09-03 09:50:00|34269.62|34269.62|34265.56|34265.56|34270.26|34270.26|34252.05|34252.05|0
1630662900000|2021-09-03 09:55:00|34263.21|34263.21|34257.35|34257.35|34263.21|34263.21|34257.35|34257.35|0
1630663200000|2021-09-03 10:00:00|34263.21|34263.21|34274.92|34274.92|34286.64|34286.64|34263.21|34263.21|0
1630663500000|2021-09-03 10:05:00|34286.64|34286.64|34280.78|34280.78|34292.49|34292.49|34280.78|34280.78|0
1630663800000|2021-09-03 10:10:00|34298.35|34298.35|34300.7|34300.7|34315.92|34315.92|34277.27|34277.27|0
1630664100000|2021-09-03 10:15:00|34306.56|34306.56|34328.83|34328.83|34328.83|34328.83|34306.56|34306.56|0
1630664400000|2021-09-03 10:20:00|34326.48|34326.48|34308.91|34308.91|34326.48|34326.48|34303.05|34303.05|0
1630664700000|2021-09-03 10:25:00|34314.77|34314.77|34328.28|34328.28|34334.13|34334.13|34308.91|34308.91|0
1630665000000|2021-09-03 10:30:00|34325.93|34325.93|34337.64|34337.64|34343.5|34343.5|34320.07|34320.07|0
1630665300000|2021-09-03 10:35:00|34339.99|34339.99|34351.15|34351.15|34357.01|34357.01|34334.13|34334.13|0
1630665600000|2021-09-03 10:40:00|34348.8|34348.8|34327.72|34327.72|34353.5|34353.5|34327.72|34327.72|0
1630665900000|2021-09-03 10:45:00|34321.87|34321.87|34337.73|34337.73|34337.73|34337.73|34310.15|34310.15|0
1630666200000|2021-09-03 10:50:00|34324.22|34324.22|34311.95|34311.95|34334.22|34334.22|34306.09|34306.09|0
1630666500000|2021-09-03 10:55:00|34298.44|34298.44|34298.44|34298.44|34316.01|34316.01|34286.72|34286.72|0
1630666800000|2021-09-03 11:00:00|34311.95|34311.95|34269.15|34269.15|34311.95|34311.95|34269.15|34269.15|0
1630667100000|2021-09-03 11:05:00|34275.01|34275.01|34243.37|34243.37|34275.01|34275.01|34243.37|34243.37|0
1630667400000|2021-09-03 11:10:00|34202.37|34202.37|34208.23|34208.23|34208.23|34208.23|34196.51|34196.51|0
1630667700000|2021-09-03 11:15:00|34205.88|34205.88|34162.52|34162.52|34217.59|34217.59|34162.52|34162.52|0
1630668000000|2021-09-03 11:20:00|34174.24|34174.24|34167.19|34167.19|34174.24|34174.24|34167.19|34167.19|0
1630668300000|2021-09-03 11:25:00|34169.54|34169.54|34165.99|34165.99|34169.54|34169.54|34148.42|34148.42|0
1630668600000|2021-09-03 11:30:00|34171.85|34171.85|34161.29|34161.29|34171.85|34171.85|34161.29|34161.29|0
1630668900000|2021-09-03 11:35:00|34163.64|34163.64|34169.5|34169.5|34169.5|34169.5|34146.07|34146.07|0
1630669200000|2021-09-03 11:40:00|34181.21|34181.21|34212.85|34212.85|34212.85|34212.85|34181.21|34181.21|0
1630669500000|2021-09-03 11:45:00|34201.13|34201.13|34201.13|34201.13|34206.99|34206.99|34171.85|34171.85|0
1630669800000|2021-09-03 11:50:00|34187.62|34187.62|34158.29|34158.29|34187.62|34187.62|34136.06|34136.06|0
1630670100000|2021-09-03 11:55:00|34163|34163|34165.35|34165.35|34168.85|34168.85|34163|34163|0
1630670400000|2021-09-03 12:00:00|34167.7|34167.7|34190.61|34190.61|34190.61|34190.61|34150.13|34150.13|0
1630670700000|2021-09-03 12:05:00|34214.04|34214.04|34214.04|34214.04|34214.04|34214.04|34190.61|34190.61|0
1630671000000|2021-09-03 12:10:00|34202.33|34202.33|34203.53|34203.53|34203.53|34203.53|34184.76|34184.76|0
1630671300000|2021-09-03 12:15:00|34209.38|34209.38|34208.23|34208.23|34209.38|34209.38|34197.67|34197.67|0
1630671600000|2021-09-03 12:20:00|34202.37|34202.37|34193.01|34193.01|34216.44|34216.44|34193.01|34193.01|0
1630671900000|2021-09-03 12:25:00|34195.36|34195.36|34202.37|34202.37|34204.72|34204.72|34193.01|34193.01|0
1630672200000|2021-09-03 12:30:00|34196.51|34196.51|34166.59|34166.59|34196.51|34196.51|34139.65|34139.65|0
1630672500000|2021-09-03 12:35:00|34178.3|34178.3|34195.36|34195.36|34215.24|34215.24|34178.3|34178.3|0
1630672800000|2021-09-03 12:40:00|34181.85|34181.85|34173.08|34173.08|34181.85|34181.85|34161.92|34161.92|0
1630673100000|2021-09-03 12:45:00|34175.44|34175.44|34171.93|34171.93|34207.07|34207.07|34171.93|34171.93|0
1630673400000|2021-09-03 12:50:00|34177.79|34177.79|34193.01|34193.01|34195.36|34195.36|34177.79|34177.79|0
1630673700000|2021-09-03 12:55:00|34198.86|34198.86|34197.07|34197.07|34204.72|34204.72|34191.21|34191.21|0
1630674000000|2021-09-03 13:00:00|34202.92|34202.92|34187.7|34187.7|34219.34|34219.34|34175.99|34175.99|0
1630674300000|2021-09-03 13:05:00|34193.56|34193.56|34191.21|34191.21|34193.56|34193.56|34167.78|34167.78|0
1630674600000|2021-09-03 13:10:00|34173.64|34173.64|34150.21|34150.21|34179.5|34179.5|34150.21|34150.21|0
1630674900000|2021-09-03 13:15:00|34152.56|34152.56|34103.22|34103.22|34158.38|34158.38|34103.22|34103.22|0
1630675200000|2021-09-03 13:20:00|34091.51|34091.51|33933.19|33933.19|34091.51|34091.51|33933.19|33933.19|0
1630675500000|2021-09-03 13:25:00|33915.62|33915.62|33920.37|33920.37|33966.07|33966.07|33915.62|33915.62|0
1630675800000|2021-09-03 13:30:00|33932.08|33932.08|33894.59|33894.59|33967.23|33967.23|33894.59|33894.59|0
1630676100000|2021-09-03 13:35:00|33888.73|33888.73|33938.67|33938.67|33944.53|33944.53|33877.66|33877.66|0
1630676400000|2021-09-03 13:40:00|33933.97|33933.97|33918.84|33918.84|33948.12|33948.12|33899.47|33899.47|0
1630676700000|2021-09-03 13:45:00|33912.98|33912.98|33974.46|33974.46|33976.25|33976.25|33895.41|33895.41|0
1630677000000|2021-09-03 13:50:00|33955.09|33955.09|33977.41|33977.41|33986.77|33986.77|33917.59|33917.59|0
1630677300000|2021-09-03 13:55:00|33963.9|33963.9|33999.68|33999.68|33999.68|33999.68|33952.18|33952.18|0
1630677600000|2021-09-03 14:00:00|33986.17|33986.17|33989.12|33989.12|33999.68|33999.68|33949.83|33949.83|0
1630677900000|2021-09-03 14:05:00|33983.26|33983.26|33969.24|33969.24|33997.37|33997.37|33957.48|33957.48|0
1630678200000|2021-09-03 14:10:00|33957.53|33957.53|34043.07|34043.07|34043.07|34043.07|33915.88|33915.88|0
1630678500000|2021-09-03 14:15:00|34031.36|34031.36|34078.86|34078.86|34115.8|34115.8|33992.62|33992.62|0
1630678800000|2021-09-03 14:20:00|34096.43|34096.43|34099.38|34099.38|34115.8|34115.8|34071.21|34071.21|0
1630679100000|2021-09-03 14:25:00|34072.36|34072.36|34073.6|34073.6|34106.4|34106.4|34050.17|34050.17|0
1630679400000|2021-09-03 14:30:00|34060.09|34060.09|34042.43|34042.43|34119.31|34119.31|34042.43|34042.43|0
1630679700000|2021-09-03 14:35:00|34044.78|34044.78|33989.72|33989.72|34044.78|34044.78|33989.72|33989.72|0
1630680000000|2021-09-03 14:40:00|33992.07|33992.07|33982.71|33982.71|34003.78|34003.78|33972.15|33972.15|0
1630680300000|2021-09-03 14:45:00|33970.99|33970.99|33971.5|33971.5|33978.56|33978.56|33948.72|33948.72|0
1630680600000|2021-09-03 14:50:00|33959.79|33959.79|34014.86|34014.86|34032.43|34032.43|33959.79|33959.79|0
1630680900000|2021-09-03 14:55:00|34017.21|34017.21|34039.57|34039.57|34039.57|34039.57|34003.14|34003.14|0
1630681200000|2021-09-03 15:00:00|34034.87|34034.87|34050.09|34050.09|34055.94|34055.94|34026.66|34026.66|0
1630681500000|2021-09-03 15:05:00|34052.44|34052.44|34060.65|34060.65|34072.36|34072.36|34044.23|34044.23|0
1630681800000|2021-09-03 15:10:00|34058.3|34058.3|34055.94|34055.94|34073.56|34073.56|34048.93|34048.93|0
1630682100000|2021-09-03 15:15:00|34053.59|34053.59|33998.44|33998.44|34053.59|34053.59|33998.44|33998.44|0
1630682400000|2021-09-03 15:20:00|33984.93|33984.93|34032.43|34032.43|34042.43|34042.43|33977.87|33977.87|0
1630682700000|2021-09-03 15:25:00|34027.73|34027.73|34090.49|34090.49|34102.2|34102.2|34016.01|34016.01|0
1630912500000|2021-09-06 07:15:00|34192.49|34192.49|34283.85|34283.85|34283.85|34283.85|34192.49|34192.49|0
1630912800000|2021-09-06 07:20:00|34295.57|34295.57|34344.99|34344.99|34397.71|34397.71|34295.57|34295.57|0
1630913100000|2021-09-06 07:25:00|34339.14|34339.14|34323.87|34323.87|34339.14|34339.14|34321.52|34321.52|0
1630913400000|2021-09-06 07:30:00|34310.36|34310.36|34380.14|34380.14|34385.99|34385.99|34310.36|34310.36|0
1630913700000|2021-09-06 07:35:00|34368.42|34368.42|34366.07|34366.07|34368.42|34368.42|34361.37|34361.37|0
1630914000000|2021-09-06 07:40:00|34373.12|34373.12|34394.76|34394.76|34394.76|34394.76|34359.61|34359.61|0
1630914300000|2021-09-06 07:45:00|34377.19|34377.19|34422.85|34422.85|34422.85|34422.85|34377.19|34377.19|0
1630914600000|2021-09-06 07:50:00|34436.36|34436.36|34490.27|34490.27|34490.27|34490.27|34436.36|34436.36|0
1630914900000|2021-09-06 07:55:00|34478.55|34478.55|34444.61|34444.61|34485.61|34485.61|34444.61|34444.61|0
1630915200000|2021-09-06 08:00:00|34462.18|34462.18|34473.89|34473.89|34473.89|34473.89|34462.18|34462.18|0
1630915500000|2021-09-06 08:05:00|34462.14|34462.14|34418.14|34418.14|34462.14|34462.14|34411.13|34411.13|0
1630915800000|2021-09-06 08:10:00|34453.29|34453.29|34453.29|34453.29|34466.2|34466.2|34453.29|34453.29|0
1630916400000|2021-09-06 08:20:00|34457.99|34457.99|34454.48|34454.48|34463.85|34463.85|34452.13|34452.13|0
1630916700000|2021-09-06 08:25:00|34456.83|34456.83|34456.92|34456.92|34481.54|34481.54|34456.83|34456.83|0
1630917000000|2021-09-06 08:30:00|34451.06|34451.06|34472.1|34472.1|34472.1|34472.1|34435.8|34435.8|0
1630917300000|2021-09-06 08:35:00|34454.53|34454.53|34487.32|34487.32|34504.89|34504.89|34454.53|34454.53|0
1630917600000|2021-09-06 08:40:00|34499.03|34499.03|34535.37|34535.37|34535.37|34535.37|34499.03|34499.03|0
1630917900000|2021-09-06 08:45:00|34523.66|34523.66|34575.86|34575.86|34575.86|34575.86|34523.66|34523.66|0
1630918200000|2021-09-06 08:50:00|34570|34570|34589.92|34589.92|34601.64|34601.64|34566.5|34566.5|0
1630918500000|2021-09-06 08:55:00|34584.07|34584.07|34564.14|34564.14|34584.07|34584.07|34564.14|34564.14|0
1630918800000|2021-09-06 09:00:00|34550.63|34550.63|34528.36|34528.36|34555.34|34555.34|34522.5|34522.5|0
1630919100000|2021-09-06 09:05:00|34516.64|34516.64|34479.15|34479.15|34516.64|34516.64|34476.8|34476.8|0
1630919400000|2021-09-06 09:10:00|34496.72|34496.72|34533.66|34533.66|34539.52|34539.52|34496.72|34496.72|0
1630919700000|2021-09-06 09:15:00|34539.52|34539.52|34551.23|34551.23|34574.66|34574.66|34539.52|34539.52|0
1630920000000|2021-09-06 09:20:00|34555.94|34555.94|34596.94|34596.94|34609.81|34609.81|34555.94|34555.94|0
1630920300000|2021-09-06 09:25:00|34599.29|34599.29|34575.86|34575.86|34599.29|34599.29|34575.86|34575.86|0
1630920600000|2021-09-06 09:30:00|34581.72|34581.72|34599.29|34599.29|34603.99|34603.99|34581.72|34581.72|0
1630920900000|2021-09-06 09:35:00|34611|34611|34618.06|34618.06|34618.06|34618.06|34611|34611|0
1630921200000|2021-09-06 09:40:00|34615.7|34615.7|34621.56|34621.56|34621.56|34621.56|34603.99|34603.99|0
1630921500000|2021-09-06 09:45:00|34619.21|34619.21|34632.12|34632.12|34632.12|34632.12|34619.21|34619.21|0
1630921800000|2021-09-06 09:50:00|34620.41|34620.41|34626.26|34626.26|34626.26|34626.26|34608.69|34608.69|0
1630922100000|2021-09-06 09:55:00|34620.41|34620.41|34642.68|34642.68|34642.68|34642.68|34614.55|34614.55|0
1630922400000|2021-09-06 10:00:00|34635.63|34635.63|34654.35|34654.35|34654.35|34654.35|34630.92|34630.92|0
1630922700000|2021-09-06 10:05:00|34648.5|34648.5|34635.59|34635.59|34648.5|34648.5|34635.59|34635.59|0
1630923000000|2021-09-06 10:10:00|34633.23|34633.23|34630.88|34630.88|34636.74|34636.74|34619.17|34619.17|0
1630923300000|2021-09-06 10:15:00|34619.17|34619.17|34616.82|34616.82|34619.17|34619.17|34616.82|34616.82|0
1630923600000|2021-09-06 10:20:00|34628.53|34628.53|34628.53|34628.53|34640.25|34640.25|34628.53|34628.53|0
1630923900000|2021-09-06 10:25:00|34640.25|34640.25|34634.39|34634.39|34640.25|34640.25|34634.39|34634.39|0
1630924200000|2021-09-06 10:30:00|34632.04|34632.04|34634.39|34634.39|34634.39|34634.39|34629.69|34629.69|0
1630924500000|2021-09-06 10:35:00|34640.25|34640.25|34606.22|34606.22|34640.25|34640.25|34600.36|34600.36|0
1630924800000|2021-09-06 10:40:00|34600.36|34600.36|34606.22|34606.22|34622.63|34622.63|34600.36|34600.36|0
1630925100000|2021-09-06 10:45:00|34600.36|34600.36|34598.01|34598.01|34600.36|34600.36|34598.01|34598.01|0
1630925400000|2021-09-06 10:50:00|34593.31|34593.31|34600.32|34600.32|34610.88|34610.88|34593.31|34593.31|0
1630925700000|2021-09-06 10:55:00|34594.46|34594.46|34592.11|34592.11|34594.46|34594.46|34580.4|34580.4|0
1630926000000|2021-09-06 11:00:00|34586.25|34586.25|34586.25|34586.25|34586.25|34586.25|34586.25|34586.25|0
1630926300000|2021-09-06 11:05:00|34590.95|34590.95|34580.35|34580.35|34590.95|34590.95|34580.35|34580.35|0
1630926600000|2021-09-06 11:10:00|34574.5|34574.5|34567.44|34567.44|34574.5|34574.5|34567.44|34567.44|0
1630926900000|2021-09-06 11:15:00|34562.74|34562.74|34596.73|34596.73|34596.73|34596.73|34558.04|34558.04|0
1630927200000|2021-09-06 11:20:00|34590.87|34590.87|34604.38|34604.38|34604.38|34604.38|34590.87|34590.87|0
1630927500000|2021-09-06 11:25:00|34617.89|34617.89|34638.46|34638.46|34638.46|34638.46|34613.79|34613.79|0
1630927800000|2021-09-06 11:30:00|34651.97|34651.97|34616.19|34616.19|34651.97|34651.97|34616.19|34616.19|0
1630928100000|2021-09-06 11:35:00|34620.89|34620.89|34629.1|34629.1|34637.31|34637.31|34620.89|34620.89|0
1630928400000|2021-09-06 11:40:00|34640.81|34640.81|34636.11|34636.11|34646.67|34646.67|34636.11|34636.11|0
1630928700000|2021-09-06 11:45:00|34641.97|34641.97|34643.12|34643.12|34647.83|34647.83|34641.97|34641.97|0
1630929000000|2021-09-06 11:50:00|34648.98|34648.98|34684.17|34684.17|34684.17|34684.17|34648.98|34648.98|0
1630929300000|2021-09-06 11:55:00|34672.45|34672.45|34675.96|34675.96|34690.02|34690.02|34672.45|34672.45|0
1630929600000|2021-09-06 12:00:00|34699.39|34699.39|34705.24|34705.24|34705.24|34705.24|34699.39|34699.39|0
1630929900000|2021-09-06 12:05:00|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|34699.39|0
1630930200000|2021-09-06 12:10:00|34697.03|34697.03|34689.98|34689.98|34697.03|34697.03|34689.98|34689.98|0
1630930500000|2021-09-06 12:15:00|34687.63|34687.63|34671.21|34671.21|34687.63|34687.63|34671.21|34671.21|0
1630930800000|2021-09-06 12:20:00|34682.93|34682.93|34728.67|34728.67|34728.67|34728.67|34682.93|34682.93|0
1630931100000|2021-09-06 12:25:00|34734.53|34734.53|34681.13|34681.13|34734.53|34734.53|34681.13|34681.13|0
1630931400000|2021-09-06 12:30:00|34676.43|34676.43|34640.13|34640.13|34685.83|34685.83|34633.12|34633.12|0
1630931700000|2021-09-06 12:35:00|34610.84|34610.84|34681.31|34681.31|34681.31|34681.31|34604.99|34604.99|0
1630932000000|2021-09-06 12:40:00|34675.45|34675.45|34690.71|34690.71|34700.12|34700.12|34673.1|34673.1|0
1630932300000|2021-09-06 12:45:00|34677.2|34677.2|34688.36|34688.36|34702.43|34702.43|34677.2|34677.2|0
1630932600000|2021-09-06 12:50:00|34690.71|34690.71|34672.5|34672.5|34690.71|34690.71|34663.69|34663.69|0
1630932900000|2021-09-06 12:55:00|34670.15|34670.15|34667.2|34667.2|34705.38|34705.38|34658.99|34658.99|0
1630933200000|2021-09-06 13:00:00|34664.85|34664.85|34670.7|34670.7|34670.7|34670.7|34654.29|34654.29|0
1630933500000|2021-09-06 13:05:00|34668.35|34668.35|34690.12|34690.12|34708.89|34708.89|34668.35|34668.35|0
1630933800000|2021-09-06 13:10:00|34663.1|34663.1|34631.97|34631.97|34663.1|34663.1|34631.97|34631.97|0
1630934100000|2021-09-06 13:15:00|34627.27|34627.27|34631.97|34631.97|34637.83|34637.83|34627.27|34627.27|0
1630934400000|2021-09-06 13:20:00|34637.83|34637.83|34621.97|34621.97|34646.59|34646.59|34621.97|34621.97|0
1630934700000|2021-09-06 13:25:00|34616.11|34616.11|34598.5|34598.5|34616.11|34616.11|34591.48|34591.48|0
1630935000000|2021-09-06 13:30:00|34625.52|34625.52|34674.77|34674.77|34677.12|34677.12|34625.52|34625.52|0
1630935300000|2021-09-06 13:35:00|34680.63|34680.63|34692.34|34692.34|34702.9|34702.9|34680.63|34680.63|0
1630935600000|2021-09-06 13:40:00|34689.99|34689.99|34709.91|34709.91|34715.77|34715.77|34689.99|34689.99|0
1630935900000|2021-09-06 13:45:00|34707.56|34707.56|34691.19|34691.19|34707.56|34707.56|34675.32|34675.32|0
1630936200000|2021-09-06 13:50:00|34693.54|34693.54|34701.19|34701.19|34701.19|34701.19|34687.68|34687.68|0
1630936500000|2021-09-06 13:55:00|34698.84|34698.84|34697.68|34697.68|34707.05|34707.05|34695.33|34695.33|0
1630936800000|2021-09-06 14:00:00|34703.54|34703.54|34705.85|34705.85|34709.4|34709.4|34699.99|34699.99|0
1630937100000|2021-09-06 14:05:00|34703.5|34703.5|34683.58|34683.58|34703.5|34703.5|34681.23|34681.23|0
1630937400000|2021-09-06 14:10:00|34677.72|34677.72|34677.12|34677.12|34697.64|34697.64|34658.91|34658.91|0
1630937700000|2021-09-06 14:15:00|34688.83|34688.83|34687.68|34687.68|34701.75|34701.75|34677.12|34677.12|0
1630938000000|2021-09-06 14:20:00|34685.33|34685.33|34699.99|34699.99|34699.99|34699.99|34680.63|34680.63|0
1630938300000|2021-09-06 14:25:00|34694.14|34694.14|34662.41|34662.41|34699.99|34699.99|34662.41|34662.41|0
1630938600000|2021-09-06 14:30:00|34650.7|34650.7|34680.11|34680.11|34680.11|34680.11|34641.34|34641.34|0
1630938900000|2021-09-06 14:35:00|34674.26|34674.26|34659.63|34659.63|34676.61|34676.61|34631.46|34631.46|0
1630939200000|2021-09-06 14:40:00|34653.77|34653.77|34697.77|34697.77|34697.77|34697.77|34653.77|34653.77|0
1630939500000|2021-09-06 14:45:00|34686.05|34686.05|34662.58|34662.58|34686.05|34686.05|34659.08|34659.08|0
1630939800000|2021-09-06 14:50:00|34649.07|34649.07|34596.91|34596.91|34649.07|34649.07|34596.36|34596.36|0
1630940100000|2021-09-06 14:55:00|34585.2|34585.2|34551.21|34551.21|34585.2|34585.2|34551.21|34551.21|0
1630940400000|2021-09-06 15:00:00|34548.86|34548.86|34532.48|34532.48|34562.92|34562.92|34525.43|34525.43|0
1630940700000|2021-09-06 15:05:00|34530.13|34530.13|34569.98|34569.98|34578.19|34578.19|34530.13|34530.13|0
1630941000000|2021-09-06 15:10:00|34567.63|34567.63|34541.85|34541.85|34567.63|34567.63|34541.85|34541.85|0
1630941300000|2021-09-06 15:15:00|34555.36|34555.36|34572.29|34572.29|34578.14|34578.14|34539.49|34539.49|0
1630941600000|2021-09-06 15:20:00|34578.14|34578.14|34584.6|34584.6|34596.96|34596.96|34569.94|34569.94|0
1630941900000|2021-09-06 15:25:00|34578.74|34578.74|34593.41|34593.41|34611.02|34611.02|34578.74|34578.74|0
1630998900000|2021-09-07 07:15:00|34798.54|34798.54|34933.25|34933.25|34933.25|34933.25|34798.54|34798.54|0
1630999200000|2021-09-07 07:20:00|34950.82|34950.82|34935.56|34935.56|34997.68|34997.68|34929.71|34929.71|0
1630999500000|2021-09-07 07:25:00|34947.28|34947.28|35035.14|35035.14|35035.14|35035.14|34935.56|34935.56|0
1630999800000|2021-09-07 07:30:00|35030.43|35030.43|34976.52|34976.52|35030.43|35030.43|34971.86|34971.86|0
1631000100000|2021-09-07 07:35:00|34974.17|34974.17|34935.48|34935.48|34980.03|34980.03|34923.77|34923.77|0
1631000400000|2021-09-07 07:40:00|34947.19|34947.19|34960.06|34960.06|34960.06|34960.06|34942.49|34942.49|0
1631000700000|2021-09-07 07:45:00|34971.78|34971.78|35008.16|35008.16|35008.16|35008.16|34965.92|34965.92|0
1631001000000|2021-09-07 07:50:00|35010.51|35010.51|35107.26|35107.26|35107.26|35107.26|35010.51|35010.51|0
1631001300000|2021-09-07 07:55:00|35118.98|35118.98|35060.92|35060.92|35124.84|35124.84|35060.92|35060.92|0
1631001600000|2021-09-07 08:00:00|35066.78|35066.78|34980.63|34980.63|35066.78|35066.78|34980.63|34980.63|0
1631001900000|2021-09-07 08:05:00|34975.93|34975.93|34961.86|34961.86|34982.94|34982.94|34922.01|34922.01|0
1631002200000|2021-09-07 08:10:00|34973.57|34973.57|35012.22|35012.22|35012.22|35012.22|34973.57|34973.57|0
1631002500000|2021-09-07 08:15:00|35000.51|35000.51|34979.43|34979.43|35002.86|35002.86|34979.43|34979.43|0
1631002800000|2021-09-07 08:20:00|34991.15|34991.15|34933.73|34933.73|34991.15|34991.15|34933.73|34933.73|0
1631003100000|2021-09-07 08:25:00|34939.59|34939.59|34972.38|34972.38|34994.65|34994.65|34939.59|34939.59|0
1631003400000|2021-09-07 08:30:00|34974.73|34974.73|35027.44|35027.44|35027.44|35027.44|34965.32|34965.32|0
1631003700000|2021-09-07 08:35:00|35032.15|35032.15|35028.6|35028.6|35046.17|35046.17|35016.88|35016.88|0
1631004000000|2021-09-07 08:40:00|35046.17|35046.17|35020.39|35020.39|35046.17|35046.17|35011.03|35011.03|0
1631004300000|2021-09-07 08:45:00|35018.04|35018.04|35059.08|35059.08|35076.65|35076.65|35018.04|35018.04|0
1631004600000|2021-09-07 08:50:00|35053.22|35053.22|35018.08|35018.08|35053.22|35053.22|34982.94|34982.94|0
1631004900000|2021-09-07 08:55:00|35029.84|35029.84|35029.84|35029.84|35029.84|35029.84|35029.84|35029.84|0
1631005200000|2021-09-07 09:00:00|35053.27|35053.27|35076.69|35076.69|35076.69|35076.69|35035.69|35035.69|0
1631005500000|2021-09-07 09:05:00|35064.98|35064.98|35011.11|35011.11|35064.98|35064.98|35011.11|35011.11|0
1631005800000|2021-09-07 09:10:00|35028.68|35028.68|35007.6|35007.6|35036.89|35036.89|35007.6|35007.6|0
1631006100000|2021-09-07 09:15:00|35013.46|35013.46|35023.98|35023.98|35025.18|35025.18|34995.89|34995.89|0
1631006400000|2021-09-07 09:20:00|35029.84|35029.84|35042.71|35042.71|35059.12|35059.12|35029.84|35029.84|0
1631006700000|2021-09-07 09:25:00|35040.35|35040.35|35064.98|35064.98|35082.55|35082.55|35038|35038|0
1631007000000|2021-09-07 09:30:00|35062.63|35062.63|35036.89|35036.89|35067.33|35067.33|35032.19|35032.19|0
1631007300000|2021-09-07 09:35:00|35013.46|35013.46|35036.89|35036.89|35036.89|35036.89|35013.46|35013.46|0
1631007600000|2021-09-07 09:40:00|35034.54|35034.54|35036.89|35036.89|35040.4|35040.4|35034.54|35034.54|0
1631007900000|2021-09-07 09:45:00|35023.38|35023.38|35050.31|35050.31|35087.9|35087.9|35023.38|35023.38|0
1631008200000|2021-09-07 09:50:00|35067.89|35067.89|35100.68|35100.68|35100.68|35100.68|35067.89|35067.89|0
1631008500000|2021-09-07 09:55:00|35106.53|35106.53|35072.55|35072.55|35106.53|35106.53|35072.55|35072.55|0
1631008800000|2021-09-07 10:00:00|35060.83|35060.83|35097.13|35097.13|35097.13|35097.13|35058.48|35058.48|0
1631009100000|2021-09-07 10:05:00|35102.99|35102.99|35108.84|35108.84|35114.7|35114.7|35102.99|35102.99|0
1631009400000|2021-09-07 10:10:00|35097.13|35097.13|35097.13|35097.13|35114.7|35114.7|35097.13|35097.13|0
1631009700000|2021-09-07 10:15:00|35108.84|35108.84|35132.27|35132.27|35132.27|35132.27|35108.84|35108.84|0
1631010000000|2021-09-07 10:20:00|35136.98|35136.98|35139.33|35139.33|35139.33|35139.33|35136.98|35136.98|0
1631010300000|2021-09-07 10:25:00|35151.04|35151.04|35176.82|35176.82|35182.68|35182.68|35151.04|35151.04|0
1631010600000|2021-09-07 10:30:00|35174.47|35174.47|35161.56|35161.56|35174.47|35174.47|35149.85|35149.85|0
1631010900000|2021-09-07 10:35:00|35173.27|35173.27|35138.09|35138.09|35173.27|35173.27|35091.23|35091.23|0
1631011200000|2021-09-07 10:40:00|35135.74|35135.74|35022.02|35022.02|35135.74|35135.74|35022.02|35022.02|0
1631011500000|2021-09-07 10:45:00|35039.59|35039.59|35071.91|35071.91|35085.42|35085.42|35010.3|35010.3|0
1631011800000|2021-09-07 10:50:00|35066.05|35066.05|35101.19|35101.19|35108.85|35108.85|35066.05|35066.05|0
1631012100000|2021-09-07 10:55:00|35098.84|35098.84|35094.14|35094.14|35104.7|35104.7|35091.79|35091.79|0
1631012400000|2021-09-07 11:00:00|35091.79|35091.79|35080.08|35080.08|35105.86|35105.86|35080.08|35080.08|0
1631012700000|2021-09-07 11:05:00|35085.93|35085.93|35080.08|35080.08|35085.93|35085.93|35080.08|35080.08|0
1631013000000|2021-09-07 11:10:00|35085.93|35085.93|35056.65|35056.65|35085.93|35085.93|35044.93|35044.93|0
1631013300000|2021-09-07 11:15:00|35062.5|35062.5|35076.57|35076.57|35081.87|35081.87|35062.5|35062.5|0
1631013600000|2021-09-07 11:20:00|35070.71|35070.71|35078.37|35078.37|35078.37|35078.37|35062.5|35062.5|0
1631013900000|2021-09-07 11:25:00|35083.07|35083.07|35099.49|35099.49|35099.49|35099.49|35083.07|35083.07|0
1631014200000|2021-09-07 11:30:00|35105.34|35105.34|35062.55|35062.55|35105.34|35105.34|35062.55|35062.55|0
1631014500000|2021-09-07 11:35:00|35050.83|35050.83|35062.55|35062.55|35062.55|35062.55|35050.83|35050.83|0
1631014800000|2021-09-07 11:40:00|35064.9|35064.9|35129.33|35129.33|35129.33|35129.33|35064.9|35064.9|0
1631015100000|2021-09-07 11:45:00|35123.47|35123.47|35138.69|35138.69|35141.04|35141.04|35123.47|35123.47|0
1631015400000|2021-09-07 11:50:00|35141.04|35141.04|35141.04|35141.04|35146.9|35146.9|35141.04|35141.04|0
1631015700000|2021-09-07 11:55:00|35143.39|35143.39|35103.55|35103.55|35144.55|35144.55|35103.55|35103.55|0
1631016000000|2021-09-07 12:00:00|35109.4|35109.4|35129.28|35129.28|35143.35|35143.35|35100|35100|0
1631016300000|2021-09-07 12:05:00|35123.43|35123.43|35143.35|35143.35|35143.35|35143.35|35123.43|35123.43|0
1631016600000|2021-09-07 12:10:00|35141|35141|35159.77|35159.77|35171.48|35171.48|35141|35141|0
1631016900000|2021-09-07 12:15:00|35148.05|35148.05|35153.91|35153.91|35153.91|35153.91|35142.2|35142.2|0
1631017200000|2021-09-07 12:20:00|35142.2|35142.2|35153.91|35153.91|35153.91|35153.91|35142.2|35142.2|0
1631017500000|2021-09-07 12:25:00|35142.2|35142.2|35167.98|35167.98|35185.55|35185.55|35142.2|35142.2|0
1631017800000|2021-09-07 12:30:00|35165.62|35165.62|35104.7|35104.7|35165.62|35165.62|35098.84|35098.84|0
1631018100000|2021-09-07 12:35:00|35102.35|35102.35|35096.49|35096.49|35102.35|35102.35|35090.64|35090.64|0
1631018400000|2021-09-07 12:40:00|35094.14|35094.14|35054.3|35054.3|35094.14|35094.14|35054.3|35054.3|0
1631018700000|2021-09-07 12:45:00|35048.44|35048.44|35046.09|35046.09|35060.15|35060.15|35036.72|35036.72|0
1631019000000|2021-09-07 12:50:00|35040.23|35040.23|34981.66|34981.66|35046.09|35046.09|34981.66|34981.66|0
1631019300000|2021-09-07 12:55:00|35010.94|35010.94|35063.66|35063.66|35063.66|35063.66|34993.37|34993.37|0
1631019600000|2021-09-07 13:00:00|35051.94|35051.94|35056.65|35056.65|35074.22|35074.22|35051.94|35051.94|0
1631019900000|2021-09-07 13:05:00|35054.3|35054.3|35067.21|35067.21|35067.21|35067.21|35036.72|35036.72|0
1631020200000|2021-09-07 13:10:00|35043.78|35043.78|35035.57|35035.57|35061.35|35061.35|35029.71|35029.71|0
1631020500000|2021-09-07 13:15:00|35029.71|35029.71|35025.01|35025.01|35035.57|35035.57|35025.01|35025.01|0
1631020800000|2021-09-07 13:20:00|35019.15|35019.15|34982.81|34982.81|35019.15|35019.15|34979.31|34979.31|0
1631021100000|2021-09-07 13:25:00|34988.67|34988.67|35005.09|35005.09|35010.94|35010.94|34981.66|34981.66|0
1631021400000|2021-09-07 13:30:00|35007.44|35007.44|35042.62|35042.62|35042.62|35042.62|35001.58|35001.58|0
1631021700000|2021-09-07 13:35:00|35056.13|35056.13|35065.5|35065.5|35083.07|35083.07|35020.99|35020.99|0
1631022000000|2021-09-07 13:40:00|35067.85|35067.85|35054.34|35054.34|35077.77|35077.77|35054.34|35054.34|0
1631022300000|2021-09-07 13:45:00|35046.13|35046.13|35069.56|35069.56|35069.56|35069.56|35040.27|35040.27|0
1631022600000|2021-09-07 13:50:00|35057.84|35057.84|35034.41|35034.41|35063.7|35063.7|35032.06|35032.06|0
1631022900000|2021-09-07 13:55:00|35028.56|35028.56|34988.16|34988.16|35028.56|35028.56|34975.29|34975.29|0
1631023200000|2021-09-07 14:00:00|34974.65|34974.65|34988.24|34988.24|35019.24|35019.24|34957.07|34957.07|0
1631023500000|2021-09-07 14:05:00|34961.22|34961.22|34908.47|34908.47|34983.54|34983.54|34890.89|34890.89|0
1631023800000|2021-09-07 14:10:00|34921.98|34921.98|34933.65|34933.65|34950.66|34950.66|34905.51|34905.51|0
1631024100000|2021-09-07 14:15:00|34927.79|34927.79|35023.34|35023.34|35029.2|35029.2|34927.79|34927.79|0
1631024400000|2021-09-07 14:20:00|35009.83|35009.83|34985.85|34985.85|35058.49|35058.49|34954.76|34954.76|0
1631024700000|2021-09-07 14:25:00|34968.28|34968.28|34947.2|34947.2|34985.85|34985.85|34947.2|34947.2|0
1631025000000|2021-09-07 14:30:00|34942.5|34942.5|34897.99|34897.99|34944.85|34944.85|34892.13|34892.13|0
1631025300000|2021-09-07 14:35:00|34892.13|34892.13|34848.74|34848.74|34897.99|34897.99|34846.39|34846.39|0
1631025600000|2021-09-07 14:40:00|34860.45|34860.45|34823.51|34823.51|34860.45|34860.45|34804.75|34804.75|0
1631025900000|2021-09-07 14:45:00|34835.23|34835.23|34855.11|34855.11|34862.16|34862.16|34832.88|34832.88|0
1631026200000|2021-09-07 14:50:00|34849.25|34849.25|34878.54|34878.54|34878.54|34878.54|34831.68|34831.68|0
1631026500000|2021-09-07 14:55:00|34905.56|34905.56|34955.37|34955.37|34961.23|34961.23|34905.56|34905.56|0
1631026800000|2021-09-07 15:00:00|34961.23|34961.23|34924.84|34924.84|34961.23|34961.23|34910.78|34910.78|0
1631027100000|2021-09-07 15:05:00|34951.86|34951.86|34937.33|34937.33|35009.41|35009.41|34937.33|34937.33|0
1631027400000|2021-09-07 15:10:00|34939.68|34939.68|34930.87|34930.87|34939.68|34939.68|34912.1|34912.1|0
1631027700000|2021-09-07 15:15:00|34933.22|34933.22|34971.32|34971.32|34971.32|34971.32|34927.37|34927.37|0
1631028000000|2021-09-07 15:20:00|34984.83|34984.83|34993.04|34993.04|34993.04|34993.04|34960.16|34960.16|0
1631028300000|2021-09-07 15:25:00|34966.02|34966.02|35000.13|35000.13|35004.79|35004.79|34950.84|34950.84|0
1631085300000|2021-09-08 07:15:00|34610.31|34610.31|34661.87|34661.87|34661.87|34661.87|34603.29|34603.29|0
1631085600000|2021-09-08 07:20:00|34659.52|34659.52|34603.25|34603.25|34659.52|34659.52|34600.94|34600.94|0
1631085900000|2021-09-08 07:25:00|34589.74|34589.74|34616.68|34616.68|34633.09|34633.09|34589.74|34589.74|0
1631086200000|2021-09-08 07:30:00|34628.39|34628.39|34593.25|34593.25|34628.39|34628.39|34593.25|34593.25|0
1631086500000|2021-09-08 07:35:00|34600.3|34600.3|34584.53|34584.53|34606.16|34606.16|34565.16|34565.16|0
1631086800000|2021-09-08 07:40:00|34566.96|34566.96|34558.75|34558.75|34584.53|34584.53|34538.82|34538.82|0
1631087100000|2021-09-08 07:45:00|34523.6|34523.6|34527.07|34527.07|34552.89|34552.89|34523.6|34523.6|0
1631087400000|2021-09-08 07:50:00|34532.93|34532.93|34563.37|34563.37|34563.37|34563.37|34525.87|34525.87|0
1631087700000|2021-09-08 07:55:00|34557.51|34557.51|34528.18|34528.18|34557.51|34557.51|34528.18|34528.18|0
1631088000000|2021-09-08 08:00:00|34523.48|34523.48|34542.25|34542.25|34542.25|34542.25|34517.62|34517.62|0
1631088300000|2021-09-08 08:05:00|34524.68|34524.68|34433.27|34433.27|34524.68|34524.68|34433.27|34433.27|0
1631088600000|2021-09-08 08:10:00|34403.98|34403.98|34389.92|34389.92|34407.49|34407.49|34372.35|34372.35|0
1631088900000|2021-09-08 08:15:00|34360.63|34360.63|34306.59|34306.59|34360.63|34360.63|34306.59|34306.59|0
1631089200000|2021-09-08 08:20:00|34300.73|34300.73|34315.87|34315.87|34339.3|34339.3|34286.07|34286.07|0
1631089500000|2021-09-08 08:25:00|34321.72|34321.72|34339.3|34339.3|34345.15|34345.15|34310.01|34310.01|0
1631089800000|2021-09-08 08:30:00|34351.01|34351.01|34347.5|34347.5|34376.79|34376.79|34335.79|34335.79|0
1631090100000|2021-09-08 08:35:00|34353.36|34353.36|34436.05|34436.05|34436.05|34436.05|34353.36|34353.36|0
1631090400000|2021-09-08 08:40:00|34400.9|34400.9|34395|34395|34418.47|34418.47|34392.69|34392.69|0
1631090700000|2021-09-08 08:45:00|34406.72|34406.72|34400.86|34400.86|34418.43|34418.43|34395|34395|0
1631091000000|2021-09-08 08:50:00|34406.72|34406.72|34391.5|34391.5|34406.72|34406.72|34377.99|34377.99|0
1631091300000|2021-09-08 08:55:00|34403.21|34403.21|34385.64|34385.64|34403.21|34403.21|34385.64|34385.64|0
1631091600000|2021-09-08 09:00:00|34379.78|34379.78|34336.99|34336.99|34379.78|34379.78|34332.28|34332.28|0
1631091900000|2021-09-08 09:05:00|34331.13|34331.13|34383.84|34383.84|34383.84|34383.84|34331.13|34331.13|0
1631092200000|2021-09-08 09:10:00|34372.13|34372.13|34383.84|34383.84|34389.7|34389.7|34372.13|34372.13|0
1631092500000|2021-09-08 09:15:00|34395.56|34395.56|34388.55|34388.55|34417.83|34417.83|34388.55|34388.55|0
1631092800000|2021-09-08 09:20:00|34400.26|34400.26|34423.69|34423.69|34423.69|34423.69|34388.55|34388.55|0
1631093100000|2021-09-08 09:25:00|34406.12|34406.12|34428.35|34428.35|34429.55|34429.55|34406.12|34406.12|0
1631093400000|2021-09-08 09:30:00|34440.07|34440.07|34423.65|34423.65|34451.78|34451.78|34423.65|34423.65|0
1631093700000|2021-09-08 09:35:00|34417.79|34417.79|34431.86|34431.86|34431.86|34431.86|34417.79|34417.79|0
1631094000000|2021-09-08 09:40:00|34443.57|34443.57|34467|34467|34467|34467|34443.57|34443.57|0
1631094300000|2021-09-08 09:45:00|34471.7|34471.7|34448.27|34448.27|34471.7|34471.7|34448.27|34448.27|0
1631094600000|2021-09-08 09:50:00|34459.99|34459.99|34471.7|34471.7|34471.7|34471.7|34459.99|34459.99|0
1631094900000|2021-09-08 09:55:00|34495.13|34495.13|34524.42|34524.42|34524.42|34524.42|34495.13|34495.13|0
1631095200000|2021-09-08 10:00:00|34530.27|34530.27|34541.99|34541.99|34541.99|34541.99|34530.27|34530.27|0
1631095500000|2021-09-08 10:05:00|34530.27|34530.27|34530.27|34530.27|34530.27|34530.27|34500.99|34500.99|0
1631095800000|2021-09-08 10:10:00|34536.13|34536.13|34526.81|34526.81|34536.17|34536.17|34524.42|34524.42|0
1631096100000|2021-09-08 10:15:00|34532.67|34532.67|34583.11|34583.11|34583.11|34583.11|34532.67|34532.67|0
1631096400000|2021-09-08 10:20:00|34588.97|34588.97|34592.44|34592.44|34594.83|34594.83|34563.15|34563.15|0
1631096700000|2021-09-08 10:25:00|34598.29|34598.29|34594.79|34594.79|34612.36|34612.36|34594.79|34594.79|0
1631097000000|2021-09-08 10:30:00|34600.64|34600.64|34593.63|34593.63|34630.57|34630.57|34581.92|34581.92|0
1631097300000|2021-09-08 10:35:00|34591.28|34591.28|34600.64|34600.64|34612.36|34612.36|34588.93|34588.93|0
1631097600000|2021-09-08 10:40:00|34612.36|34612.36|34609.41|34609.41|34622.92|34622.92|34609.41|34609.41|0
1631097900000|2021-09-08 10:45:00|34597.69|34597.69|34567.77|34567.77|34597.69|34597.69|34556.05|34556.05|0
1631098200000|2021-09-08 10:50:00|34581.28|34581.28|34558.36|34558.36|34581.28|34581.28|34558.36|34558.36|0
1631098500000|2021-09-08 10:55:00|34552.5|34552.5|34544.29|34544.29|34552.5|34552.5|34544.29|34544.29|0
1631098800000|2021-09-08 11:00:00|34546.65|34546.65|34551.35|34551.35|34551.35|34551.35|34545.49|34545.49|0
1631099100000|2021-09-08 11:05:00|34545.49|34545.49|34539.63|34539.63|34545.49|34545.49|34522.06|34522.06|0
1631099400000|2021-09-08 11:10:00|34551.35|34551.35|34567.77|34567.77|34567.77|34567.77|34539.63|34539.63|0
1631099700000|2021-09-08 11:15:00|34570.12|34570.12|34564.26|34564.26|34570.12|34570.12|34558.4|34558.4|0
1631100000000|2021-09-08 11:20:00|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|34570.12|0
1631100300000|2021-09-08 11:25:00|34558.4|34558.4|34565.41|34565.41|34565.41|34565.41|34553.7|34553.7|0
1631100600000|2021-09-08 11:30:00|34571.27|34571.27|34582.99|34582.99|34582.99|34582.99|34571.27|34571.27|0
1631100900000|2021-09-08 11:35:00|34580.63|34580.63|34586.49|34586.49|34598.21|34598.21|34578.28|34578.28|0
1631101200000|2021-09-08 11:40:00|34592.35|34592.35|34632.19|34632.19|34632.19|34632.19|34592.35|34592.35|0
1631101500000|2021-09-08 11:45:00|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|0
1631101800000|2021-09-08 11:50:00|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|34636.9|0
1631102100000|2021-09-08 11:55:00|34648.61|34648.61|34650.96|34650.96|34650.96|34650.96|34631.04|34631.04|0
1631102400000|2021-09-08 12:00:00|34656.82|34656.82|34674.39|34674.39|34691.96|34691.96|34656.82|34656.82|0
1631102700000|2021-09-08 12:05:00|34656.82|34656.82|34620.52|34620.52|34661.52|34661.52|34620.52|34620.52|0
1631103000000|2021-09-08 12:10:00|34613.47|34613.47|34605.26|34605.26|34627.53|34627.53|34605.26|34605.26|0
1631103300000|2021-09-08 12:15:00|34558.4|34558.4|34480.97|34480.97|34558.4|34558.4|34480.97|34480.97|0
1631103600000|2021-09-08 12:20:00|34478.62|34478.62|34441.08|34441.08|34485.68|34485.68|34441.08|34441.08|0
1631103900000|2021-09-08 12:25:00|34435.23|34435.23|34448.1|34448.1|34468.02|34468.02|34432.87|34432.87|0
1631104200000|2021-09-08 12:30:00|34430.52|34430.52|34430.52|34430.52|34430.52|34430.52|34430.52|34430.52|0
1631104500000|2021-09-08 12:35:00|34412.95|34412.95|34418.81|34418.81|34418.81|34418.81|34389.52|34389.52|0
1631104800000|2021-09-08 12:40:00|34424.67|34424.67|34418.81|34418.81|34436.38|34436.38|34407.09|34407.09|0
1631105100000|2021-09-08 12:45:00|34424.67|34424.67|34412.95|34412.95|34424.67|34424.67|34412.95|34412.95|0
1631105400000|2021-09-08 12:50:00|34407.09|34407.09|34423.47|34423.47|34423.47|34423.47|34398.89|34398.89|0
1631105700000|2021-09-08 12:55:00|34421.12|34421.12|34398.2|34398.2|34432.83|34432.83|34398.2|34398.2|0
1631106000000|2021-09-08 13:00:00|34404.06|34404.06|34381.78|34381.78|34411.07|34411.07|34381.78|34381.78|0
1631106300000|2021-09-08 13:05:00|34379.43|34379.43|34408.72|34408.72|34426.29|34426.29|34373.57|34373.57|0
1631106600000|2021-09-08 13:10:00|34411.07|34411.07|34367.12|34367.12|34411.07|34411.07|34367.12|34367.12|0
1631106900000|2021-09-08 13:15:00|34372.97|34372.97|34372.97|34372.97|34378.83|34378.83|34347.75|34347.75|0
1631107200000|2021-09-08 13:20:00|34367.12|34367.12|34390.54|34390.54|34390.54|34390.54|34367.12|34367.12|0
1631107500000|2021-09-08 13:25:00|34367.12|34367.12|34367.12|34367.12|34367.12|34367.12|34343.69|34343.69|0
1631107800000|2021-09-08 13:30:00|34372.97|34372.97|34368.92|34368.92|34386.49|34386.49|34340.1|34340.1|0
1631108100000|2021-09-08 13:35:00|34371.27|34371.27|34372.89|34372.89|34372.89|34372.89|34314.32|34314.32|0
1631108400000|2021-09-08 13:40:00|34384.6|34384.6|34376.35|34376.35|34384.6|34384.6|34361.13|34361.13|0
1631108700000|2021-09-08 13:45:00|34382.21|34382.21|34392.73|34392.73|34404.44|34404.44|34370.46|34370.46|0
1631109000000|2021-09-08 13:50:00|34381.02|34381.02|34372.89|34372.89|34396.32|34396.32|34355.32|34355.32|0
1631109300000|2021-09-08 13:55:00|34361.18|34361.18|34331.25|34331.25|34367.04|34367.04|34331.25|34331.25|0
1631109600000|2021-09-08 14:00:00|34325.4|34325.4|34255.02|34255.02|34331.25|34331.25|34249.16|34249.16|0
1631109900000|2021-09-08 14:05:00|34237.45|34237.45|34246.81|34246.81|34246.81|34246.81|34225.74|34225.74|0
1631110200000|2021-09-08 14:10:00|34235.1|34235.1|34208.12|34208.12|34235.1|34235.1|34203.42|34203.42|0
1631110500000|2021-09-08 14:15:00|34219.84|34219.84|34241.56|34241.56|34249.76|34249.76|34177.04|34177.04|0
1631110800000|2021-09-08 14:20:00|34235.7|34235.7|34223.98|34223.98|34249.21|34249.21|34223.98|34223.98|0
1631111100000|2021-09-08 14:25:00|34214.58|34214.58|34242.71|34242.71|34271.44|34271.44|34208.72|34208.72|0
1631111400000|2021-09-08 14:30:00|34236.85|34236.85|34228|34228|34249.72|34249.72|34218.64|34218.64|0
1631111700000|2021-09-08 14:35:00|34230.35|34230.35|34203.46|34203.46|34230.35|34230.35|34190.55|34190.55|0
1631112000000|2021-09-08 14:40:00|34205.81|34205.81|34142.54|34142.54|34205.81|34205.81|34142.54|34142.54|0
1631112300000|2021-09-08 14:45:00|34135.48|34135.48|34170.63|34170.63|34170.63|34170.63|34119.62|34119.62|0
1631112600000|2021-09-08 14:50:00|34158.91|34158.91|34113.21|34113.21|34158.91|34158.91|34113.21|34113.21|0
1631112900000|2021-09-08 14:55:00|34115.56|34115.56|34111.41|34111.41|34117.91|34117.91|34096.75|34096.75|0
1631113200000|2021-09-08 15:00:00|34105.56|34105.56|34123.77|34123.77|34136.68|34136.68|34105.56|34105.56|0
1631113500000|2021-09-08 15:05:00|34128.47|34128.47|34105.56|34105.56|34128.47|34128.47|34100.9|34100.9|0
1631113800000|2021-09-08 15:10:00|34107.91|34107.91|34117.31|34117.31|34133.73|34133.73|34102.05|34102.05|0
1631114100000|2021-09-08 15:15:00|34111.46|34111.46|34147.79|34147.79|34161.31|34161.31|34111.46|34111.46|0
1631114400000|2021-09-08 15:20:00|34145.44|34145.44|34158.35|34158.35|34201.79|34201.79|34145.44|34145.44|0
1631114700000|2021-09-08 15:25:00|34185.38|34185.38|34188.37|34188.37|34202.39|34202.39|34153.1|34153.1|0
1631171700000|2021-09-09 07:15:00|33897.73|33897.73|33868.45|33868.45|33909.45|33909.45|33868.45|33868.45|0
1631172000000|2021-09-09 07:20:00|33880.16|33880.16|33825.01|33825.01|33880.16|33880.16|33822.66|33822.66|0
1631172300000|2021-09-09 07:25:00|33819.15|33819.15|33716.58|33716.58|33819.15|33819.15|33704.87|33704.87|0
1631172600000|2021-09-09 07:30:00|33728.3|33728.3|33763.49|33763.49|33770.54|33770.54|33728.3|33728.3|0
1631172900000|2021-09-09 07:35:00|33761.14|33761.14|33738.77|33738.77|33761.14|33761.14|33709.49|33709.49|0
1631173200000|2021-09-09 07:40:00|33715.35|33715.35|33653.69|33653.69|33715.35|33715.35|33653.69|33653.69|0
1631173500000|2021-09-09 07:45:00|33648.99|33648.99|33711.2|33711.2|33711.2|33711.2|33648.99|33648.99|0
1631173800000|2021-09-09 07:50:00|33705.34|33705.34|33766.82|33766.82|33772.68|33772.68|33688.32|33688.32|0
1631174100000|2021-09-09 07:55:00|33749.25|33749.25|33833.04|33833.04|33833.04|33833.04|33737.53|33737.53|0
1631174400000|2021-09-09 08:00:00|33835.4|33835.4|33799.65|33799.65|33847.11|33847.11|33799.65|33799.65|0
1631174700000|2021-09-09 08:05:00|33826.67|33826.67|33808.5|33808.5|33826.67|33826.67|33807.31|33807.31|0
1631175000000|2021-09-09 08:10:00|33813.2|33813.2|33746.98|33746.98|33813.2|33813.2|33746.98|33746.98|0
1631175300000|2021-09-09 08:15:00|33737.57|33737.57|33743.43|33743.43|33743.43|33743.43|33737.57|33737.57|0
1631175600000|2021-09-09 08:20:00|33731.72|33731.72|33717.65|33717.65|33731.72|33731.72|33682.51|33682.51|0
1631175900000|2021-09-09 08:25:00|33694.22|33694.22|33650.78|33650.78|33711.79|33711.79|33644.93|33644.93|0
1631176200000|2021-09-09 08:30:00|33648.43|33648.43|33648.43|33648.43|33683.58|33683.58|33642.57|33642.57|0
1631176500000|2021-09-09 08:35:00|33650.78|33650.78|33671.91|33671.91|33674.26|33674.26|33648.43|33648.43|0
1631176800000|2021-09-09 08:40:00|33658.4|33658.4|33665.45|33665.45|33683.02|33683.02|33658.4|33658.4|0
1631177100000|2021-09-09 08:45:00|33677.16|33677.16|33677.16|33677.16|33683.02|33683.02|33665.45|33665.45|0
1631177400000|2021-09-09 08:50:00|33679.51|33679.51|33756.3|33756.3|33756.3|33756.3|33679.51|33679.51|0
1631177700000|2021-09-09 08:55:00|33750.44|33750.44|33725.18|33725.18|33767.37|33767.37|33724.02|33724.02|0
1631178000000|2021-09-09 09:00:00|33718.12|33718.12|33735.69|33735.69|33735.69|33735.69|33718.12|33718.12|0
1631178300000|2021-09-09 09:05:00|33749.21|33749.21|33740.36|33740.36|33749.21|33749.21|33722.78|33722.78|0
1631178600000|2021-09-09 09:10:00|33747.41|33747.41|33768.49|33768.49|33774.34|33774.34|33733.34|33733.34|0
1631178900000|2021-09-09 09:15:00|33762.63|33762.63|33760.32|33760.32|33764.98|33764.98|33721.59|33721.59|0
1631179200000|2021-09-09 09:20:00|33754.47|33754.47|33728.09|33728.09|33754.47|33754.47|33718.68|33718.68|0
1631179500000|2021-09-09 09:25:00|33733.94|33733.94|33769.69|33769.69|33769.69|33769.69|33726.89|33726.89|0
1631179800000|2021-09-09 09:30:00|33752.12|33752.12|33798.37|33798.37|33833.52|33833.52|33750.32|33750.32|0
1631180100000|2021-09-09 09:35:00|33792.52|33792.52|33792.52|33792.52|33792.52|33792.52|33792.52|33792.52|0
1631180400000|2021-09-09 09:40:00|33786.66|33786.66|33758.57|33758.57|33806.03|33806.03|33758.57|33758.57|0
1631180700000|2021-09-09 09:45:00|33760.92|33760.92|33764.98|33764.98|33764.98|33764.98|33747.41|33747.41|0
1631181000000|2021-09-09 09:50:00|33770.84|33770.84|33760.28|33760.28|33776.7|33776.7|33750.92|33750.92|0
1631181300000|2021-09-09 09:55:00|33757.93|33757.93|33717.49|33717.49|33760.28|33760.28|33717.49|33717.49|0
1631181600000|2021-09-09 10:00:00|33723.34|33723.34|33737.41|33737.41|33743.27|33743.27|33723.34|33723.34|0
1631181900000|2021-09-09 10:05:00|33725.69|33725.69|33750.92|33750.92|33750.92|33750.92|33725.69|33725.69|0
1631182200000|2021-09-09 10:10:00|33748.57|33748.57|33764.98|33764.98|33764.98|33764.98|33742.71|33742.71|0
1631182500000|2021-09-09 10:15:00|33760.28|33760.28|33789.57|33789.57|33789.57|33789.57|33760.28|33760.28|0
1631182800000|2021-09-09 10:20:00|33795.43|33795.43|33800.68|33800.68|33809.53|33809.53|33791.32|33791.32|0
1631183100000|2021-09-09 10:25:00|33806.54|33806.54|33827.06|33827.06|33831.77|33831.77|33806.54|33806.54|0
1631183400000|2021-09-09 10:30:00|33821.21|33821.21|33813|33813|33821.21|33821.21|33813|33813|0
1631183700000|2021-09-09 10:35:00|33818.85|33818.85|33805.94|33805.94|33818.85|33818.85|33805.94|33805.94|0
1631184000000|2021-09-09 10:40:00|33798.89|33798.89|33803.59|33803.59|33803.59|33803.59|33798.89|33798.89|0
1631184300000|2021-09-09 10:45:00|33790.08|33790.08|33791.88|33791.88|33803.59|33803.59|33790.08|33790.08|0
1631184600000|2021-09-09 10:50:00|33780.16|33780.16|33729.76|33729.76|33780.16|33780.16|33729.76|33729.76|0
1631184900000|2021-09-09 10:55:00|33727.41|33727.41|33758.44|33758.44|33758.44|33758.44|33725.06|33725.06|0
1631185200000|2021-09-09 11:00:00|33760.8|33760.8|33778.37|33778.37|33778.37|33778.37|33760.8|33760.8|0
1631185500000|2021-09-09 11:05:00|33784.22|33784.22|33790.08|33790.08|33790.08|33790.08|33784.22|33784.22|0
1631185800000|2021-09-09 11:10:00|33795.94|33795.94|33763.7|33763.7|33795.94|33795.94|33759|33759|0
1631186100000|2021-09-09 11:15:00|33761.35|33761.35|33756.13|33756.13|33767.85|33767.85|33746.13|33746.13|0
1631186400000|2021-09-09 11:20:00|33750.28|33750.28|33726.85|33726.85|33756.13|33756.13|33726.85|33726.85|0
1631186700000|2021-09-09 11:25:00|33732.71|33732.71|33738.56|33738.56|33738.56|33738.56|33732.71|33732.71|0
1631187000000|2021-09-09 11:30:00|33725.05|33725.05|33733.86|33733.86|33738.56|33738.56|33725.05|33725.05|0
1631187300000|2021-09-09 11:35:00|33728|33728|33736.21|33736.21|33747.93|33747.93|33725.65|33725.65|0
1631187600000|2021-09-09 11:40:00|33730.35|33730.35|33728|33728|33730.35|33730.35|33728|33728|0
1631187900000|2021-09-09 11:45:00|33722.15|33722.15|33782.51|33782.51|33782.51|33782.51|33688.16|33688.16|0
1631188200000|2021-09-09 11:50:00|33817.66|33817.66|33805.94|33805.94|33846.94|33846.94|33788.37|33788.37|0
1631188500000|2021-09-09 11:55:00|33813|33813|33828.22|33828.22|33836.43|33836.43|33813|33813|0
1631188800000|2021-09-09 12:00:00|33814.71|33814.71|33841.64|33841.64|33841.64|33841.64|33808.85|33808.85|0
1631189100000|2021-09-09 12:05:00|33859.21|33859.21|33845.15|33845.15|33859.21|33859.21|33839.29|33839.29|0
1631189400000|2021-09-09 12:10:00|33851|33851|33855.71|33855.71|33855.71|33855.71|33851|33851|0
1631189700000|2021-09-09 12:15:00|33869.22|33869.22|33870.37|33870.37|33876.23|33876.23|33858.66|33858.66|0
1631190000000|2021-09-09 12:20:00|33864.52|33864.52|33853.96|33853.96|33870.37|33870.37|33842.24|33842.24|0
1631190300000|2021-09-09 12:25:00|33849.25|33849.25|33773.02|33773.02|33851.6|33851.6|33773.02|33773.02|0
1631190600000|2021-09-09 12:30:00|33775.37|33775.37|33764.21|33764.21|33797.09|33797.09|33764.21|33764.21|0
1631190900000|2021-09-09 12:35:00|33752.5|33752.5|33760.07|33760.07|33774.77|33774.77|33752.5|33752.5|0
1631191200000|2021-09-09 12:40:00|33787.09|33787.09|33814.11|33814.11|33825.82|33825.82|33787.09|33787.09|0
1631191500000|2021-09-09 12:45:00|33796.54|33796.54|33832.24|33832.24|33845.75|33845.75|33784.82|33784.82|0
1631191800000|2021-09-09 12:50:00|33849.81|33849.81|33869.73|33869.73|33887.3|33887.3|33843.95|33843.95|0
1631192100000|2021-09-09 12:55:00|33875.59|33875.59|33845.15|33845.15|33881.45|33881.45|33845.15|33845.15|0
1631192400000|2021-09-09 13:00:00|33856.86|33856.86|33860.92|33860.92|33874.43|33874.43|33837.49|33837.49|0
1631192700000|2021-09-09 13:05:00|33843.35|33843.35|33834.59|33834.59|33846.3|33846.3|33826.93|33826.93|0
1631193000000|2021-09-09 13:10:00|33828.73|33828.73|33795.3|33795.3|33828.73|33828.73|33795.3|33795.3|0
1631193300000|2021-09-09 13:15:00|33792.95|33792.95|33836.38|33836.38|33848.1|33848.1|33792.95|33792.95|0
1631193600000|2021-09-09 13:20:00|33849.9|33849.9|33807.1|33807.1|33849.9|33849.9|33807.1|33807.1|0
1631193900000|2021-09-09 13:25:00|33818.81|33818.81|33843.44|33843.44|33843.44|33843.44|33818.81|33818.81|0
1631194200000|2021-09-09 13:30:00|33837.58|33837.58|33916.08|33916.08|33916.08|33916.08|33831.72|33831.72|0
1631194500000|2021-09-09 13:35:00|33929.59|33929.59|33931.94|33931.94|33941.3|33941.3|33912.02|33912.02|0
1631194800000|2021-09-09 13:40:00|33926.08|33926.08|33971.27|33971.27|33971.27|33971.27|33914.37|33914.37|0
1631195100000|2021-09-09 13:45:00|33965.42|33965.42|33919.11|33919.11|33981.83|33981.83|33919.11|33919.11|0
1631195400000|2021-09-09 13:50:00|33924.97|33924.97|33925.53|33925.53|33953.1|33953.1|33920.82|33920.82|0
1631195700000|2021-09-09 13:55:00|33919.67|33919.67|33934.89|33934.89|33963.02|33963.02|33919.67|33919.67|0
1631196000000|2021-09-09 14:00:00|33940.75|33940.75|33954.81|33954.81|33957.16|33957.16|33929.03|33929.03|0
1631196300000|2021-09-09 14:05:00|33960.67|33960.67|34034.55|34034.55|34034.55|34034.55|33960.67|33960.67|0
1631196600000|2021-09-09 14:10:00|34046.26|34046.26|34046.26|34046.26|34048.61|34048.61|34026.34|34026.34|0
1631196900000|2021-09-09 14:15:00|34057.98|34057.98|34035.1|34035.1|34057.98|34057.98|34035.1|34035.1|0
1631197200000|2021-09-09 14:20:00|34048.61|34048.61|34111.38|34111.38|34114.88|34114.88|34040.41|34040.41|0
1631197500000|2021-09-09 14:25:00|34113.73|34113.73|34133.69|34133.69|34139.55|34139.55|34113.73|34113.73|0
1631197800000|2021-09-09 14:30:00|34147.2|34147.2|34199.36|34199.36|34205.22|34205.22|34137.8|34137.8|0
1631198100000|2021-09-09 14:35:00|34205.22|34205.22|34276.15|34276.15|34276.15|34276.15|34202.87|34202.87|0
1631198400000|2021-09-09 14:40:00|34282.01|34282.01|34299.58|34299.58|34301.93|34301.93|34276.15|34276.15|0
1631198700000|2021-09-09 14:45:00|34304.28|34304.28|34293.72|34293.72|34305.43|34305.43|34279.65|34279.65|0
1631199000000|2021-09-09 14:50:00|34305.43|34305.43|34274.91|34274.91|34313.64|34313.64|34269.05|34269.05|0
1631199300000|2021-09-09 14:55:00|34269.05|34269.05|34285.6|34285.6|34305.52|34305.52|34264.99|34264.99|0
1631199600000|2021-09-09 15:00:00|34273.88|34273.88|34290.81|34290.81|34303.17|34303.17|34273.88|34273.88|0
1631199900000|2021-09-09 15:05:00|34286.11|34286.11|34295.48|34295.48|34301.33|34301.33|34272.05|34272.05|0
1631200200000|2021-09-09 15:10:00|34289.62|34289.62|34267.9|34267.9|34289.62|34289.62|34267.9|34267.9|0
1631200500000|2021-09-09 15:15:00|34273.76|34273.76|34279.7|34279.7|34287.91|34287.91|34247.98|34247.98|0
1631200800000|2021-09-09 15:20:00|34267.99|34267.99|34238.06|34238.06|34269.14|34269.14|34226.34|34226.34|0
1631201100000|2021-09-09 15:25:00|34251.57|34251.57|34235.71|34235.71|34253.92|34253.92|34206.98|34206.98|0
1631258100000|2021-09-10 07:15:00|34617.15|34617.15|34600.83|34600.83|34628.87|34628.87|34576.15|34576.15|0
1631258400000|2021-09-10 07:20:00|34583.25|34583.25|34553.97|34553.97|34583.25|34583.25|34512.97|34512.97|0
1631258700000|2021-09-10 07:25:00|34559.82|34559.82|34615.49|34615.49|34615.49|34615.49|34559.82|34559.82|0
1631259000000|2021-09-10 07:30:00|34629|34629|34629|34629|34634.86|34634.86|34617.29|34617.29|0
1631259300000|2021-09-10 07:35:00|34615.49|34615.49|34603.78|34603.78|34633.06|34633.06|34603.78|34603.78|0
1631259600000|2021-09-10 07:40:00|34590.27|34590.27|34576.2|34576.2|34590.27|34590.27|34558.63|34558.63|0
1631259900000|2021-09-10 07:45:00|34564.49|34564.49|34591.51|34591.51|34591.51|34591.51|34546.91|34546.91|0
1631260200000|2021-09-10 07:50:00|34586.81|34586.81|34580.95|34580.95|34592.66|34592.66|34580.95|34580.95|0
1631260500000|2021-09-10 07:55:00|34598.52|34598.52|34580.95|34580.95|34604.38|34604.38|34580.95|34580.95|0
1631260800000|2021-09-10 08:00:00|34569.23|34569.23|34496.55|34496.55|34569.23|34569.23|34496.55|34496.55|0
1631261100000|2021-09-10 08:05:00|34502.41|34502.41|34514.17|34514.17|34527.04|34527.04|34500.06|34500.06|0
1631261400000|2021-09-10 08:10:00|34511.82|34511.82|34493.05|34493.05|34511.82|34511.82|34493.05|34493.05|0
1631261700000|2021-09-10 08:15:00|34504.76|34504.76|34509.47|34509.47|34509.47|34509.47|34504.76|34504.76|0
1631262000000|2021-09-10 08:20:00|34538.75|34538.75|34556.32|34556.32|34556.32|34556.32|34538.75|34538.75|0
1631262300000|2021-09-10 08:25:00|34550.47|34550.47|34509.47|34509.47|34550.47|34550.47|34509.47|34509.47|0
1631262600000|2021-09-10 08:30:00|34515.32|34515.32|34541.1|34541.1|34543.45|34543.45|34515.32|34515.32|0
1631262900000|2021-09-10 08:35:00|34564.53|34564.53|34564.53|34564.53|34564.53|34564.53|34564.53|34564.53|0
1631263200000|2021-09-10 08:40:00|34566.88|34566.88|34616.09|34616.09|34616.09|34616.09|34566.88|34566.88|0
1631263500000|2021-09-10 08:45:00|34610.23|34610.23|34639.52|34639.52|34651.23|34651.23|34610.23|34610.23|0
1631263800000|2021-09-10 08:50:00|34634.82|34634.82|34634.82|34634.82|34634.82|34634.82|34632.47|34632.47|0
1631264100000|2021-09-10 08:55:00|34640.68|34640.68|34665.26|34665.26|34676.97|34676.97|34640.68|34640.68|0
1631264400000|2021-09-10 09:00:00|34667.61|34667.61|34696.9|34696.9|34702.75|34702.75|34667.61|34667.61|0
1631264700000|2021-09-10 09:05:00|34683.39|34683.39|34684.58|34684.58|34689.24|34689.24|34659.96|34659.96|0
1631265000000|2021-09-10 09:10:00|34677.53|34677.53|34677.53|34677.53|34677.53|34677.53|34665.81|34665.81|0
1631265300000|2021-09-10 09:15:00|34671.67|34671.67|34676.37|34676.37|34676.37|34676.37|34671.67|34671.67|0
1631265600000|2021-09-10 09:20:00|34670.52|34670.52|34633.02|34633.02|34670.52|34670.52|34633.02|34633.02|0
1631265900000|2021-09-10 09:25:00|34630.67|34630.67|34577.83|34577.83|34630.67|34630.67|34566.67|34566.67|0
1631266200000|2021-09-10 09:30:00|34580.18|34580.18|34557.95|34557.95|34584.88|34584.88|34549.74|34549.74|0
1631266500000|2021-09-10 09:35:00|34552.09|34552.09|34571.46|34571.46|34571.46|34571.46|34552.09|34552.09|0
1631266800000|2021-09-10 09:40:00|34566.75|34566.75|34552.69|34552.69|34566.75|34566.75|34546.83|34546.83|0
1631267100000|2021-09-10 09:45:00|34557.39|34557.39|34536.31|34536.31|34559.74|34559.74|34536.31|34536.31|0
1631267400000|2021-09-10 09:50:00|34533.96|34533.96|34516.39|34516.39|34533.96|34533.96|34516.39|34516.39|0
1631267700000|2021-09-10 09:55:00|34504.68|34504.68|34499.97|34499.97|34504.68|34504.68|34499.97|34499.97|0
1631268000000|2021-09-10 10:00:00|34517.55|34517.55|34517.55|34517.55|34523.4|34523.4|34517.55|34517.55|0
1631268300000|2021-09-10 10:05:00|34523.4|34523.4|34517.55|34517.55|34523.4|34523.4|34517.55|34517.55|0
1631268600000|2021-09-10 10:10:00|34523.4|34523.4|34517.55|34517.55|34546.83|34546.83|34517.55|34517.55|0
1631268900000|2021-09-10 10:15:00|34546.83|34546.83|34558.55|34558.55|34558.55|34558.55|34546.83|34546.83|0
1631269500000|2021-09-10 10:25:00|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|34560.9|0
1631269800000|2021-09-10 10:30:00|34555.04|34555.04|34537.47|34537.47|34560.9|34560.9|34537.47|34537.47|0
1631270100000|2021-09-10 10:35:00|34543.33|34543.33|34571.46|34571.46|34571.46|34571.46|34543.33|34543.33|0
1631270400000|2021-09-10 10:40:00|34583.17|34583.17|34580.82|34580.82|34583.17|34583.17|34580.82|34580.82|0
1631270700000|2021-09-10 10:45:00|34574.96|34574.96|34586.68|34586.68|34598.39|34598.39|34574.96|34574.96|0
1631271000000|2021-09-10 10:50:00|34573.17|34573.17|34568.46|34568.46|34573.17|34573.17|34568.46|34568.46|0
1631271300000|2021-09-10 10:55:00|34580.18|34580.18|34598.95|34598.95|34598.95|34598.95|34580.18|34580.18|0
1631271600000|2021-09-10 11:00:00|34593.09|34593.09|34588.39|34588.39|34593.09|34593.09|34588.39|34588.39|0
1631271900000|2021-09-10 11:05:00|34594.24|34594.24|34594.24|34594.24|34594.24|34594.24|34594.24|34594.24|0
1631272200000|2021-09-10 11:10:00|34598.95|34598.95|34569.66|34569.66|34598.95|34598.95|34563.8|34563.8|0
1631272500000|2021-09-10 11:15:00|34572.01|34572.01|34586.08|34586.08|34586.08|34586.08|34572.01|34572.01|0
1631272800000|2021-09-10 11:20:00|34588.43|34588.43|34559.7|34559.7|34601.94|34601.94|34559.7|34559.7|0
1631273100000|2021-09-10 11:25:00|34562.05|34562.05|34603.05|34603.05|34603.05|34603.05|34562.05|34562.05|0
1631273400000|2021-09-10 11:30:00|34605.4|34605.4|34584.32|34584.32|34607.75|34607.75|34584.32|34584.32|0
1631273700000|2021-09-10 11:35:00|34590.18|34590.18|34594.88|34594.88|34594.88|34594.88|34577.31|34577.31|0
1631274000000|2021-09-10 11:40:00|34608.39|34608.39|34607.2|34607.2|34620.11|34620.11|34601.34|34601.34|0
1631274300000|2021-09-10 11:45:00|34595.48|34595.48|34574.4|34574.4|34601.34|34601.34|34574.4|34574.4|0
1631274600000|2021-09-10 11:50:00|34556.83|34556.83|34581.42|34581.42|34587.27|34587.27|34539.26|34539.26|0
1631274900000|2021-09-10 11:55:00|34587.27|34587.27|34618.91|34618.91|34618.91|34618.91|34587.27|34587.27|0
1631275200000|2021-09-10 12:00:00|34605.4|34605.4|34599.54|34599.54|34605.4|34605.4|34599.54|34599.54|0
1631275500000|2021-09-10 12:05:00|34581.97|34581.97|34593.68|34593.68|34599.54|34599.54|34581.97|34581.97|0
1631275800000|2021-09-10 12:10:00|34587.83|34587.83|34603.05|34603.05|34603.05|34603.05|34585.48|34585.48|0
1631276100000|2021-09-10 12:15:00|34597.19|34597.19|34567.9|34567.9|34597.19|34597.19|34567.9|34567.9|0
1631276400000|2021-09-10 12:20:00|34573.76|34573.76|34516.34|34516.34|34573.76|34573.76|34504.63|34504.63|0
1631276700000|2021-09-10 12:25:00|34513.99|34513.99|34484.71|34484.71|34513.99|34513.99|34484.71|34484.71|0
1631277000000|2021-09-10 12:30:00|34496.42|34496.42|34496.42|34496.42|34502.28|34502.28|34496.42|34496.42|0
1631277300000|2021-09-10 12:35:00|34502.28|34502.28|34502.28|34502.28|34508.14|34508.14|34502.28|34502.28|0
1631277600000|2021-09-10 12:40:00|34504.63|34504.63|34516.34|34516.34|34522.2|34522.2|34504.63|34504.63|0
1631277900000|2021-09-10 12:45:00|34492.92|34492.92|34487.02|34487.02|34492.92|34492.92|34475.34|34475.34|0
1631278200000|2021-09-10 12:50:00|34482.31|34482.31|34477.61|34477.61|34494.03|34494.03|34465.9|34465.9|0
1631278500000|2021-09-10 12:55:00|34472.91|34472.91|34474.06|34474.06|34481.12|34481.12|34468.21|34468.21|0
1631278800000|2021-09-10 13:00:00|34476.42|34476.42|34508.05|34508.05|34511.56|34511.56|34458.84|34458.84|0
1631279100000|2021-09-10 13:05:00|34496.34|34496.34|34498.69|34498.69|34501.04|34501.04|34496.34|34496.34|0
1631279400000|2021-09-10 13:10:00|34510.4|34510.4|34528.02|34528.02|34528.02|34528.02|34505.74|34505.74|0
1631279700000|2021-09-10 13:15:00|34522.16|34522.16|34496.38|34496.38|34522.16|34522.16|34496.38|34496.38|0
1631280000000|2021-09-10 13:20:00|34502.24|34502.24|34513.4|34513.4|34513.4|34513.4|34497.53|34497.53|0
1631280300000|2021-09-10 13:25:00|34499.89|34499.89|34524.47|34524.47|34524.47|34524.47|34494.03|34494.03|0
1631280600000|2021-09-10 13:30:00|34518.61|34518.61|34525.62|34525.62|34539.69|34539.69|34508.05|34508.05|0
1631280900000|2021-09-10 13:35:00|34537.34|34537.34|34554.95|34554.95|34568.42|34568.42|34532.68|34532.68|0
1631281200000|2021-09-10 13:40:00|34566.67|34566.67|34517.46|34517.46|34566.67|34566.67|34517.46|34517.46|0
1631281500000|2021-09-10 13:45:00|34515.11|34515.11|34488.13|34488.13|34524.47|34524.47|34488.13|34488.13|0
1631281800000|2021-09-10 13:50:00|34476.42|34476.42|34403.82|34403.82|34486.98|34486.98|34396.77|34396.77|0
1631282100000|2021-09-10 13:55:00|34401.47|34401.47|34433.11|34433.11|34449.52|34449.52|34401.47|34401.47|0
1631282400000|2021-09-10 14:00:00|34427.25|34427.25|34423.74|34423.74|34438.96|34438.96|34415.53|34415.53|0
1631282700000|2021-09-10 14:05:00|34429.6|34429.6|34374.58|34374.58|34429.6|34429.6|34354.65|34354.65|0
1631283000000|2021-09-10 14:10:00|34372.22|34372.22|34294.2|34294.2|34372.22|34372.22|34278.98|34278.98|0
1631283300000|2021-09-10 14:15:00|34276.62|34276.62|34271.96|34271.96|34285.99|34285.99|34266.06|34266.06|0
1631283600000|2021-09-10 14:20:00|34266.11|34266.11|34268.46|34268.46|34268.46|34268.46|34242.68|34242.68|0
1631283900000|2021-09-10 14:25:00|34274.31|34274.31|34232.16|34232.16|34276.67|34276.67|34227.46|34227.46|0
1631284200000|2021-09-10 14:30:00|34226.3|34226.3|34196.97|34196.97|34226.3|34226.3|34181.75|34181.75|0
1631284500000|2021-09-10 14:35:00|34185.26|34185.26|34194.16|34194.16|34231.65|34231.65|34185.26|34185.26|0
1631284800000|2021-09-10 14:40:00|34191.81|34191.81|34163.67|34163.67|34196.47|34196.47|34157.82|34157.82|0
1631285100000|2021-09-10 14:45:00|34150.16|34150.16|34158.41|34158.41|34181.84|34181.84|34132.59|34132.59|0
1631285400000|2021-09-10 14:50:00|34153.71|34153.71|34238.06|34238.06|34261.49|34261.49|34142|34142|0
1631285700000|2021-09-10 14:55:00|34232.21|34232.21|34255.12|34255.12|34275.56|34275.56|34194.71|34194.71|0
1631286000000|2021-09-10 15:00:00|34260.98|34260.98|34257.47|34257.47|34275.04|34275.04|34245.76|34245.76|0
1631286300000|2021-09-10 15:05:00|34255.12|34255.12|34224.04|34224.04|34255.12|34255.12|34224.04|34224.04|0
1631286600000|2021-09-10 15:10:00|34212.32|34212.32|34243.45|34243.45|34247.51|34247.51|34206.47|34206.47|0
1631286900000|2021-09-10 15:15:00|34245.8|34245.8|34229.38|34229.38|34262.22|34262.22|34221.13|34221.13|0
1631287200000|2021-09-10 15:20:00|34223.53|34223.53|34171.88|34171.88|34229.38|34229.38|34166.02|34166.02|0
1631287500000|2021-09-10 15:25:00|34166.02|34166.02|34234.56|34234.56|34246.31|34246.31|34144.3|34144.3|0
1631517300000|2021-09-13 07:15:00|34428.05|34428.05|34432.67|34432.67|34450.24|34450.24|34391.67|34391.67|0
1631517600000|2021-09-13 07:20:00|34427.97|34427.97|34346.44|34346.44|34427.97|34427.97|34340.58|34340.58|0
1631517900000|2021-09-13 07:25:00|34352.29|34352.29|34385.17|34385.17|34412.19|34412.19|34352.29|34352.29|0
1631518200000|2021-09-13 07:30:00|34371.66|34371.66|34284.96|34284.96|34371.66|34371.66|34284.96|34284.96|0
1631518500000|2021-09-13 07:35:00|34271.45|34271.45|34264.39|34264.39|34271.45|34271.45|34249.17|34249.17|0
1631518800000|2021-09-13 07:40:00|34240.96|34240.96|34208.13|34208.13|34240.96|34240.96|34197.61|34197.61|0
1631519100000|2021-09-13 07:45:00|34219.84|34219.84|34181.2|34181.2|34219.84|34219.84|34181.2|34181.2|0
1631519400000|2021-09-13 07:50:00|34192.91|34192.91|34161.27|34161.27|34192.91|34192.91|34161.27|34161.27|0
1631519700000|2021-09-13 07:55:00|34172.99|34172.99|34142.5|34142.5|34178.84|34178.84|34142.5|34142.5|0
1631520000000|2021-09-13 08:00:00|34148.36|34148.36|34143.66|34143.66|34155.37|34155.37|34123.74|34123.74|0
1631520300000|2021-09-13 08:05:00|34149.52|34149.52|34161.23|34161.23|34167.09|34167.09|34134.21|34134.21|0
1631520600000|2021-09-13 08:10:00|34172.95|34172.95|34207.53|34207.53|34209.89|34209.89|34167.09|34167.09|0
1631520900000|2021-09-13 08:15:00|34219.25|34219.25|34233.27|34233.27|34236.82|34236.82|34215.7|34215.7|0
1631521200000|2021-09-13 08:20:00|34227.42|34227.42|34239.13|34239.13|34239.13|34239.13|34198.13|34198.13|0
1631521500000|2021-09-13 08:25:00|34233.27|34233.27|34226.18|34226.18|34233.27|34233.27|34208.61|34208.61|0
1631521800000|2021-09-13 08:30:00|34232.04|34232.04|34217.97|34217.97|34241.4|34241.4|34217.97|34217.97|0
1631522100000|2021-09-13 08:35:00|34212.11|34212.11|34180.47|34180.47|34212.11|34212.11|34169.92|34169.92|0
1631522400000|2021-09-13 08:40:00|34203.9|34203.9|34165.25|34165.25|34203.9|34203.9|34158.28|34158.28|0
1631522700000|2021-09-13 08:45:00|34151.74|34151.74|34144.73|34144.73|34158.8|34158.8|34133.02|34133.02|0
1631523000000|2021-09-13 08:50:00|34137.68|34137.68|34123.06|34123.06|34162.9|34162.9|34118.36|34118.36|0
1631523300000|2021-09-13 08:55:00|34117.2|34117.2|34145.37|34145.37|34145.37|34145.37|34107.8|34107.8|0
1631523600000|2021-09-13 09:00:00|34135.97|34135.97|34107.84|34107.84|34135.97|34135.97|34107.84|34107.84|0
1631523900000|2021-09-13 09:05:00|34113.69|34113.69|34068.55|34068.55|34113.69|34113.69|34068.55|34068.55|0
1631524200000|2021-09-13 09:10:00|34039.26|34039.26|34051.62|34051.62|34051.62|34051.62|34027.5|34027.5|0
1631524500000|2021-09-13 09:15:00|34069.19|34069.19|34069.19|34069.19|34069.19|34069.19|34063.33|34063.33|0
1631524800000|2021-09-13 09:20:00|34075.05|34075.05|34135.97|34135.97|34147.68|34147.68|34075.05|34075.05|0
1631525100000|2021-09-13 09:25:00|34130.11|34130.11|34104.89|34104.89|34130.11|34130.11|34099.03|34099.03|0
1631525400000|2021-09-13 09:30:00|34110.74|34110.74|34157.6|34157.6|34163.46|34163.46|34110.74|34110.74|0
1631525700000|2021-09-13 09:35:00|34163.46|34163.46|34175.86|34175.86|34193.43|34193.43|34136.48|34136.48|0
1631526000000|2021-09-13 09:40:00|34170|34170|34125.45|34125.45|34170|34170|34125.45|34125.45|0
1631526300000|2021-09-13 09:45:00|34123.1|34123.1|34105.49|34105.49|34123.1|34123.1|34105.49|34105.49|0
1631526600000|2021-09-13 09:50:00|34100.78|34100.78|34125.41|34125.41|34125.41|34125.41|34100.78|34100.78|0
1631526900000|2021-09-13 09:55:00|34137.12|34137.12|34125.41|34125.41|34137.12|34137.12|34119.55|34119.55|0
1631527200000|2021-09-13 10:00:00|34148.84|34148.84|34186.33|34186.33|34186.33|34186.33|34148.84|34148.84|0
1631527500000|2021-09-13 10:05:00|34192.19|34192.19|34176.41|34176.41|34193.99|34193.99|34168.76|34168.76|0
1631527800000|2021-09-13 10:10:00|34164.7|34164.7|34176.41|34176.41|34176.41|34176.41|34164.7|34164.7|0
1631528100000|2021-09-13 10:15:00|34167.01|34167.01|34204.5|34204.5|34210.36|34210.36|34167.01|34167.01|0
1631528400000|2021-09-13 10:20:00|34177.48|34177.48|34155.85|34155.85|34218.48|34218.48|34149.99|34149.99|0
1631528700000|2021-09-13 10:25:00|34149.99|34149.99|34130.07|34130.07|34149.99|34149.99|34124.21|34124.21|0
1631529000000|2021-09-13 10:30:00|34132.42|34132.42|34117.2|34117.2|34132.42|34132.42|34114.85|34114.85|0
1631529300000|2021-09-13 10:35:00|34099.63|34099.63|34080.26|34080.26|34099.63|34099.63|34074.4|34074.4|0
1631529600000|2021-09-13 10:40:00|34091.97|34091.97|34143.58|34143.58|34143.58|34143.58|34080.26|34080.26|0
1631529900000|2021-09-13 10:45:00|34131.86|34131.86|34109.59|34109.59|34131.86|34131.86|34109.59|34109.59|0
1631530200000|2021-09-13 10:50:00|34097.87|34097.87|34092.02|34092.02|34097.87|34097.87|34086.16|34086.16|0
1631530500000|2021-09-13 10:55:00|34089.67|34089.67|34095.52|34095.52|34095.52|34095.52|34083.81|34083.81|0
1631530800000|2021-09-13 11:00:00|34093.17|34093.17|34087.31|34087.31|34093.17|34093.17|34069.74|34069.74|0
1631531100000|2021-09-13 11:05:00|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34087.31|34087.31|0
1631531400000|2021-09-13 11:10:00|34090.82|34090.82|34134.81|34134.81|34134.81|34134.81|34090.82|34090.82|0
1631531700000|2021-09-13 11:15:00|34128.96|34128.96|34118.95|34118.95|34140.67|34140.67|34118.95|34118.95|0
1631532000000|2021-09-13 11:20:00|34107.24|34107.24|34130.67|34130.67|34130.67|34130.67|34104.89|34104.89|0
1631532300000|2021-09-13 11:25:00|34136.52|34136.52|34127.16|34127.16|34147.08|34147.08|34127.16|34127.16|0
1631532600000|2021-09-13 11:30:00|34121.3|34121.3|34127.16|34127.16|34127.16|34127.16|34121.3|34121.3|0
1631532900000|2021-09-13 11:35:00|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|34138.87|0
1631533200000|2021-09-13 11:40:00|34136.52|34136.52|34152.39|34152.39|34154.74|34154.74|34136.52|34136.52|0
1631533500000|2021-09-13 11:45:00|34164.1|34164.1|34156.45|34156.45|34164.1|34164.1|34144.73|34144.73|0
1631533800000|2021-09-13 11:50:00|34150.59|34150.59|34138.87|34138.87|34150.59|34150.59|34138.87|34138.87|0
1631534100000|2021-09-13 11:55:00|34144.73|34144.73|34127.16|34127.16|34144.73|34144.73|34127.16|34127.16|0
1631534400000|2021-09-13 12:00:00|34133.02|34133.02|34084.28|34084.28|34133.02|34133.02|34084.28|34084.28|0
1631534700000|2021-09-13 12:05:00|34097.79|34097.79|34074.36|34074.36|34097.79|34097.79|34074.36|34074.36|0
1631535000000|2021-09-13 12:10:00|34072.01|34072.01|34060.29|34060.29|34072.01|34072.01|34057.94|34057.94|0
1631535300000|2021-09-13 12:15:00|34054.43|34054.43|34019.85|34019.85|34054.43|34054.43|34019.85|34019.85|0
1631535600000|2021-09-13 12:20:00|34017.49|34017.49|33986.41|33986.41|34017.49|34017.49|33986.41|33986.41|0
1631535900000|2021-09-13 12:25:00|34013.43|34013.43|33994.07|33994.07|34019.29|34019.29|33994.07|33994.07|0
1631536200000|2021-09-13 12:30:00|33988.21|33988.21|34010.48|34010.48|34010.48|34010.48|33987.05|33987.05|0
1631536500000|2021-09-13 12:35:00|34016.34|34016.34|34016.34|34016.34|34016.34|34016.34|34016.34|34016.34|0
1631536800000|2021-09-13 12:40:00|34002.83|34002.83|33973.54|33973.54|34002.83|34002.83|33973.54|33973.54|0
1631537100000|2021-09-13 12:45:00|33967.69|33967.69|33950.11|33950.11|33973.54|33973.54|33950.11|33950.11|0
1631537400000|2021-09-13 12:50:00|33954.82|33954.82|33960.67|33960.67|33960.67|33960.67|33954.82|33954.82|0
1631537700000|2021-09-13 12:55:00|33948.96|33948.96|33939.64|33939.64|33963.07|33963.07|33891.54|33891.54|0
1631538000000|2021-09-13 13:00:00|33926.13|33926.13|33967.13|33967.13|33972.99|33972.99|33926.13|33926.13|0
1631538300000|2021-09-13 13:05:00|33969.48|33969.48|33984.7|33984.7|34002.27|34002.27|33967.13|33967.13|0
1631538600000|2021-09-13 13:10:00|33967.13|33967.13|33921.43|33921.43|33967.13|33967.13|33886.29|33886.29|0
1631538900000|2021-09-13 13:15:00|33933.14|33933.14|33900.86|33900.86|33939|33939|33900.86|33900.86|0
1631539200000|2021-09-13 13:20:00|33898.51|33898.51|33902.02|33902.02|33916.08|33916.08|33898.51|33898.51|0
1631539500000|2021-09-13 13:25:00|33896.16|33896.16|33948.96|33948.96|33954.82|33954.82|33885.6|33885.6|0
1631539800000|2021-09-13 13:30:00|33966.54|33966.54|33919.64|33919.64|33989.96|33989.96|33917.28|33917.28|0
1631540100000|2021-09-13 13:35:00|33925.49|33925.49|33856.27|33856.27|33925.49|33925.49|33855.12|33855.12|0
1631540400000|2021-09-13 13:40:00|33844.56|33844.56|33804.76|33804.76|33844.56|33844.56|33804.76|33804.76|0
1631540700000|2021-09-13 13:45:00|33798.9|33798.9|33823.52|33823.52|33858.67|33858.67|33796.55|33796.55|0
1631541000000|2021-09-13 13:50:00|33821.17|33821.17|33795.95|33795.95|33831.73|33831.73|33780.73|33780.73|0
1631541300000|2021-09-13 13:55:00|33793.6|33793.6|33792.44|33792.44|33822.88|33822.88|33792.44|33792.44|0
1631541600000|2021-09-13 14:00:00|33786.58|33786.58|33731.52|33731.52|33786.58|33786.58|33731.52|33731.52|0
1631541900000|2021-09-13 14:05:00|33726.82|33726.82|33692.83|33692.83|33726.82|33726.82|33692.83|33692.83|0
1631542200000|2021-09-13 14:10:00|33698.68|33698.68|33672.95|33672.95|33698.68|33698.68|33669.4|33669.4|0
1631542500000|2021-09-13 14:15:00|33667.09|33667.09|33665.29|33665.29|33677.01|33677.01|33641.86|33641.86|0
1631542800000|2021-09-13 14:20:00|33667.64|33667.64|33687.65|33687.65|33734.51|33734.51|33667.64|33667.64|0
1631543100000|2021-09-13 14:25:00|33690|33690|33653.11|33653.11|33690|33690|33637.8|33637.8|0
1631543400000|2021-09-13 14:30:00|33658.97|33658.97|33648.45|33648.45|33681.24|33681.24|33648.45|33648.45|0
1631543700000|2021-09-13 14:35:00|33642.59|33642.59|33625.02|33625.02|33648.45|33648.45|33625.02|33625.02|0
1631544000000|2021-09-13 14:40:00|33630.88|33630.88|33564.1|33564.1|33636.73|33636.73|33564.1|33564.1|0
1631544300000|2021-09-13 14:45:00|33569.95|33569.95|33617.37|33617.37|33626.73|33626.73|33568.16|33568.16|0
1631544600000|2021-09-13 14:50:00|33640.8|33640.8|33620.87|33620.87|33658.37|33658.37|33603.26|33603.26|0
1631544900000|2021-09-13 14:55:00|33626.73|33626.73|33623.22|33623.22|33634.94|33634.94|33616.17|33616.17|0
1631545200000|2021-09-13 15:00:00|33629.08|33629.08|33607.36|33607.36|33634.94|33634.94|33582.74|33582.74|0
1631545500000|2021-09-13 15:05:00|33613.22|33613.22|33612.58|33612.58|33648.92|33648.92|33602.06|33602.06|0
1631545800000|2021-09-13 15:10:00|33606.72|33606.72|33600.31|33600.31|33608.52|33608.52|33567.43|33567.43|0
1631546100000|2021-09-13 15:15:00|33586.8|33586.8|33587.44|33587.44|33601.5|33601.5|33573.93|33573.93|0
1631546400000|2021-09-13 15:20:00|33589.79|33589.79|33569.87|33569.87|33589.79|33589.79|33545.2|33545.2|0
1631546700000|2021-09-13 15:25:00|33575.72|33575.72|33626.64|33626.64|33626.64|33626.64|33563.37|33563.37|0
1631603700000|2021-09-14 07:15:00|33469.48|33469.48|33404.46|33404.46|33469.48|33469.48|33398.6|33398.6|0
1631604000000|2021-09-14 07:20:00|33406.81|33406.81|33347.04|33347.04|33406.81|33406.81|33347.04|33347.04|0
1631604300000|2021-09-14 07:25:00|33342.34|33342.34|33251.49|33251.49|33342.34|33342.34|33251.49|33251.49|0
1631604600000|2021-09-14 07:30:00|33245.63|33245.63|33136.01|33136.01|33267.9|33267.9|33130.15|33130.15|0
1631604900000|2021-09-14 07:35:00|33130.15|33130.15|33082.14|33082.14|33136.01|33136.01|33058.71|33058.71|0
1631605200000|2021-09-14 07:40:00|33070.43|33070.43|33066.84|33066.84|33084.41|33084.41|33005.87|33005.87|0
1631605500000|2021-09-14 07:45:00|33049.27|33049.27|33051.06|33051.06|33080.35|33080.35|33043.41|33043.41|0
1631605800000|2021-09-14 07:50:00|33055.77|33055.77|33000.23|33000.23|33062.82|33062.82|32980.82|32980.82|0
1631606100000|2021-09-14 07:55:00|33006.09|33006.09|33063.46|33063.46|33075.18|33075.18|33000.23|33000.23|0
1631606400000|2021-09-14 08:00:00|33098.6|33098.6|33063.46|33063.46|33116.18|33116.18|33028.32|33028.32|0
1631606700000|2021-09-14 08:05:00|33069.32|33069.32|33056.96|33056.96|33086.89|33086.89|33033.53|33033.53|0
1631607000000|2021-09-14 08:10:00|33051.1|33051.1|32974.96|32974.96|33062.82|33062.82|32957.39|32957.39|0
1631607300000|2021-09-14 08:15:00|32963.25|32963.25|33010.66|33010.66|33100.31|33100.31|32939.82|32939.82|0
1631607600000|2021-09-14 08:20:00|33008.31|33008.31|32977.83|32977.83|33008.31|33008.31|32973.12|32973.12|0
1631607900000|2021-09-14 08:25:00|32983.68|32983.68|32960.85|32960.85|33003.05|33003.05|32960.85|32960.85|0
1631608200000|2021-09-14 08:30:00|32966.71|32966.71|32960.85|32960.85|32972.57|32972.57|32960.85|32960.85|0
1631608500000|2021-09-14 08:35:00|32966.71|32966.71|32986.63|32986.63|33001.85|33001.85|32960.85|32960.85|0
1631608800000|2021-09-14 08:40:00|32991.34|32991.34|32963.76|32963.76|32991.34|32991.34|32963.76|32963.76|0
1631609100000|2021-09-14 08:45:00|32969.62|32969.62|32995.4|32995.4|33045.76|33045.76|32969.62|32969.62|0
1631609400000|2021-09-14 08:50:00|33018.83|33018.83|33060.98|33060.98|33066.84|33066.84|33018.83|33018.83|0
1631609700000|2021-09-14 08:55:00|33090.27|33090.27|33045.76|33045.76|33090.27|33090.27|33022.33|33022.33|0
1631610000000|2021-09-14 09:00:00|33039.9|33039.9|33043.37|33043.37|33055.12|33055.12|33031.7|33031.7|0
1631610300000|2021-09-14 09:05:00|33055.08|33055.08|33057.39|33057.39|33072.65|33072.65|33055.08|33055.08|0
1631610600000|2021-09-14 09:10:00|33045.68|33045.68|33094.89|33094.89|33104.25|33104.25|33045.68|33045.68|0
1631610900000|2021-09-14 09:15:00|33092.54|33092.54|33057.39|33057.39|33092.54|33092.54|33057.39|33057.39|0
1631611200000|2021-09-14 09:20:00|33045.68|33045.68|33057.43|33057.43|33057.43|33057.43|33016.39|33016.39|0
1631611500000|2021-09-14 09:25:00|33045.72|33045.72|33028.11|33028.11|33045.72|33045.72|33028.11|33028.11|0
1631611800000|2021-09-14 09:30:00|33016.39|33016.39|32971.24|32971.24|33016.39|33016.39|32971.24|32971.24|0
1631612100000|2021-09-14 09:35:00|32965.39|32965.39|33021.09|33021.09|33021.09|33021.09|32965.39|32965.39|0
1631612400000|2021-09-14 09:40:00|33032.81|33032.81|33050.38|33050.38|33056.24|33056.24|33032.81|33032.81|0
1631612700000|2021-09-14 09:45:00|33032.81|33032.81|32943.67|32943.67|33032.81|33032.81|32943.67|32943.67|0
1631613000000|2021-09-14 09:50:00|32972.95|32972.95|32936.61|32936.61|32972.95|32972.95|32936.61|32936.61|0
1631613300000|2021-09-14 09:55:00|32919.04|32919.04|32930.76|32930.76|32930.76|32930.76|32913.18|32913.18|0
1631613600000|2021-09-14 10:00:00|32919.04|32919.04|32934.26|32934.26|32934.26|32934.26|32914.34|32914.34|0
1631613900000|2021-09-14 10:05:00|32916.69|32916.69|32917.85|32917.85|32931.91|32931.91|32916.69|32916.69|0
1631614200000|2021-09-14 10:10:00|32929.56|32929.56|32947.13|32947.13|32964.7|32964.7|32929.56|32929.56|0
1631614500000|2021-09-14 10:15:00|32952.99|32952.99|32969.36|32969.36|33011.56|33011.56|32952.99|32952.99|0
1631614800000|2021-09-14 10:20:00|32981.08|32981.08|32986.94|32986.94|32992.79|32992.79|32969.36|32969.36|0
1631615100000|2021-09-14 10:25:00|33016.22|33016.22|33022.08|33022.08|33027.94|33027.94|33004.51|33004.51|0
1631615400000|2021-09-14 10:30:00|33033.79|33033.79|33022.08|33022.08|33051.36|33051.36|33010.36|33010.36|0
1631615700000|2021-09-14 10:35:00|33027.94|33027.94|33029.09|33029.09|33029.09|33029.09|33023.23|33023.23|0
1631616000000|2021-09-14 10:40:00|33023.23|33023.23|32983.39|32983.39|33023.23|33023.23|32983.39|32983.39|0
1631616300000|2021-09-14 10:45:00|33000.96|33000.96|33012.67|33012.67|33012.67|33012.67|32995.1|32995.1|0
1631616600000|2021-09-14 10:50:00|33000.96|33000.96|33006.82|33006.82|33018.53|33018.53|32995.1|32995.1|0
1631616900000|2021-09-14 10:55:00|32989.24|32989.24|32970.48|32970.48|32989.24|32989.24|32970.48|32970.48|0
1631617200000|2021-09-14 11:00:00|32964.62|32964.62|32944.7|32944.7|32964.62|32964.62|32944.7|32944.7|0
1631617500000|2021-09-14 11:05:00|32937.64|32937.64|32922.42|32922.42|32949.4|32949.4|32922.42|32922.42|0
1631617800000|2021-09-14 11:10:00|32934.14|32934.14|32975.14|32975.14|32975.14|32975.14|32928.28|32928.28|0
1631618100000|2021-09-14 11:15:00|32977.49|32977.49|32995.06|32995.06|33000.92|33000.92|32965.77|32965.77|0
1631618400000|2021-09-14 11:20:00|32997.41|32997.41|33014.98|33014.98|33014.98|33014.98|32997.41|32997.41|0
1631618700000|2021-09-14 11:25:00|33026.7|33026.7|33067.7|33067.7|33081.81|33081.81|33026.7|33026.7|0
1631619000000|2021-09-14 11:30:00|33073.56|33073.56|33085.27|33085.27|33091.13|33091.13|33061.84|33061.84|0
1631619300000|2021-09-14 11:35:00|33079.41|33079.41|33084.12|33084.12|33089.97|33089.97|33073.56|33073.56|0
1631619600000|2021-09-14 11:40:00|33081.76|33081.76|33081.76|33081.76|33105.19|33105.19|33075.91|33075.91|0
1631619900000|2021-09-14 11:45:00|33079.41|33079.41|33061.84|33061.84|33096.98|33096.98|33032.56|33032.56|0
1631620200000|2021-09-14 11:50:00|33059.49|33059.49|33070.01|33070.01|33070.01|33070.01|33040.72|33040.72|0
1631620500000|2021-09-14 11:55:00|33064.15|33064.15|33107.5|33107.5|33107.5|33107.5|33061.8|33061.8|0
1631620800000|2021-09-14 12:00:00|33113.36|33113.36|33188.35|33188.35|33190.7|33190.7|33113.36|33113.36|0
1631621100000|2021-09-14 12:05:00|33186|33186|33188.35|33188.35|33200.06|33200.06|33174.28|33174.28|0
1631621400000|2021-09-14 12:10:00|33194.21|33194.21|33252.78|33252.78|33252.78|33252.78|33194.21|33194.21|0
1631621700000|2021-09-14 12:15:00|33287.92|33287.92|33249.27|33249.27|33287.92|33287.92|33244.57|33244.57|0
1631622000000|2021-09-14 12:20:00|33266.84|33266.84|33260.99|33260.99|33272.7|33272.7|33255.13|33255.13|0
1631622300000|2021-09-14 12:25:00|33255.13|33255.13|33189.54|33189.54|33255.13|33255.13|33184.84|33184.84|0
1631622600000|2021-09-14 12:30:00|33195.4|33195.4|33208.87|33208.87|33226.44|33226.44|33195.4|33195.4|0
1631622900000|2021-09-14 12:35:00|33220.58|33220.58|33217.03|33217.03|33249.87|33249.87|33208.87|33208.87|0
1631623200000|2021-09-14 12:40:00|33240.46|33240.46|33176.03|33176.03|33240.46|33240.46|33176.03|33176.03|0
1631623500000|2021-09-14 12:45:00|33173.68|33173.68|33122.12|33122.12|33191.25|33191.25|33110.41|33110.41|0
1631623800000|2021-09-14 12:50:00|33135.63|33135.63|33118.06|33118.06|33135.63|33135.63|33118.06|33118.06|0
1631624100000|2021-09-14 12:55:00|33112.2|33112.2|33067.66|33067.66|33112.2|33112.2|33061.8|33061.8|0
1631624400000|2021-09-14 13:00:00|33079.37|33079.37|33120.37|33120.37|33120.37|33120.37|33079.37|33079.37|0
1631624700000|2021-09-14 13:05:00|33113.32|33113.32|33118.02|33118.02|33120.37|33120.37|33113.32|33113.32|0
1631625000000|2021-09-14 13:10:00|33129.73|33129.73|33143.8|33143.8|33155.52|33155.52|33118.02|33118.02|0
1631625300000|2021-09-14 13:15:00|33136.75|33136.75|33107.42|33107.42|33139.1|33139.1|33105.07|33105.07|0
1631625600000|2021-09-14 13:20:00|33119.13|33119.13|33147.27|33147.27|33147.27|33147.27|33113.28|33113.28|0
1631625900000|2021-09-14 13:25:00|33170.69|33170.69|33168.34|33168.34|33170.69|33170.69|33165.99|33165.99|0
1631626200000|2021-09-14 13:30:00|33156.63|33156.63|33171.85|33171.85|33197.63|33197.63|33150.77|33150.77|0
1631626500000|2021-09-14 13:35:00|33177.71|33177.71|33181.21|33181.21|33181.21|33181.21|33128.5|33128.5|0
1631626800000|2021-09-14 13:40:00|33187.07|33187.07|33137.86|33137.86|33187.07|33187.07|33126.15|33126.15|0
1631627100000|2021-09-14 13:45:00|33143.72|33143.72|33140.21|33140.21|33149.57|33149.57|33132|33132|0
1631627400000|2021-09-14 13:50:00|33151.93|33151.93|33142.56|33142.56|33154.28|33154.28|33134.35|33134.35|0
1631627700000|2021-09-14 13:55:00|33140.21|33140.21|33086.3|33086.3|33154.28|33154.28|33080.44|33080.44|0
1631628000000|2021-09-14 14:00:00|33080.44|33080.44|33095.66|33095.66|33095.66|33095.66|33072.23|33072.23|0
1631628300000|2021-09-14 14:05:00|33101.52|33101.52|33096.22|33096.22|33107.38|33107.38|33093.87|33093.87|0
1631628600000|2021-09-14 14:10:00|33093.87|33093.87|33056.37|33056.37|33101.52|33101.52|33031.15|33031.15|0
1631628900000|2021-09-14 14:15:00|33061.07|33061.07|33024.74|33024.74|33071.63|33071.63|33008.32|33008.32|0
1631629200000|2021-09-14 14:20:00|33022.38|33022.38|33018.88|33018.88|33031.79|33031.79|33013.02|33013.02|0
1631629500000|2021-09-14 14:25:00|33023.58|33023.58|33077.62|33077.62|33077.62|33077.62|33006.01|33006.01|0
1631629800000|2021-09-14 14:30:00|33095.19|33095.19|33140.89|33140.89|33146.75|33146.75|33092.84|33092.84|0
1631630100000|2021-09-14 14:35:00|33158.46|33158.46|33082.91|33082.91|33167.87|33167.87|33082.91|33082.91|0
1631630400000|2021-09-14 14:40:00|33085.27|33085.27|33169.66|33169.66|33169.66|33169.66|33085.27|33085.27|0
1631630700000|2021-09-14 14:45:00|33175.52|33175.52|33167.31|33167.31|33179.66|33179.66|33150.89|33150.89|0
1631631000000|2021-09-14 14:50:00|33173.17|33173.17|33141.53|33141.53|33197.79|33197.79|33135.67|33135.67|0
1631631300000|2021-09-14 14:55:00|33128.02|33128.02|33048.92|33048.92|33130.37|33130.37|33048.92|33048.92|0
1631631600000|2021-09-14 15:00:00|33066.49|33066.49|33110.44|33110.44|33110.44|33110.44|33052.98|33052.98|0
1631631900000|2021-09-14 15:05:00|33116.3|33116.3|33106.94|33106.94|33121|33121|33104.58|33104.58|0
1631632200000|2021-09-14 15:10:00|33101.08|33101.08|33118.69|33118.69|33124.55|33124.55|33101.08|33101.08|0
1631632500000|2021-09-14 15:15:00|33112.83|33112.83|33123.39|33123.39|33135.11|33135.11|33112.83|33112.83|0
1631632800000|2021-09-14 15:20:00|33129.25|33129.25|33145.63|33145.63|33145.63|33145.63|33129.25|33129.25|0
1631633100000|2021-09-14 15:25:00|33151.48|33151.48|33172.6|33172.6|33184.92|33184.92|33151.48|33151.48|0
1631690100000|2021-09-15 07:15:00|32961.1|32961.1|33032.7|33032.7|33105.26|33105.26|32961.1|32961.1|0
1631690400000|2021-09-15 07:20:00|33026.85|33026.85|32907.82|32907.82|33050.32|33050.32|32907.82|32907.82|0
1631690700000|2021-09-15 07:25:00|32896.11|32896.11|32814.07|32814.07|32896.11|32896.11|32808.21|32808.21|0
1631691000000|2021-09-15 07:30:00|32808.21|32808.21|32797.65|32797.65|32829.29|32829.29|32788.24|32788.24|0
1631691300000|2021-09-15 07:35:00|32809.36|32809.36|32914.84|32914.84|32914.84|32914.84|32803.51|32803.51|0
1631691600000|2021-09-15 07:40:00|32908.98|32908.98|32826.98|32826.98|32908.98|32908.98|32821.12|32821.12|0
1631691900000|2021-09-15 07:45:00|32803.55|32803.55|32867.98|32867.98|32867.98|32867.98|32774.26|32774.26|0
1631692200000|2021-09-15 07:50:00|32885.55|32885.55|32941.81|32941.81|32944.16|32944.16|32885.55|32885.55|0
1631692500000|2021-09-15 07:55:00|32924.24|32924.24|32916.07|32916.07|32930.1|32930.1|32892.64|32892.64|0
1631692800000|2021-09-15 08:00:00|32918.42|32918.42|32903.76|32903.76|32934.84|32934.84|32874.47|32874.47|0
1631693100000|2021-09-15 08:05:00|32908.46|32908.46|32883.92|32883.92|32913.16|32913.16|32862.8|32862.8|0
1631693400000|2021-09-15 08:10:00|32886.27|32886.27|32882.72|32882.72|32914.4|32914.4|32882.72|32882.72|0
1631693700000|2021-09-15 08:15:00|32859.29|32859.29|32847.5|32847.5|32859.29|32859.29|32835.78|32835.78|0
1631694000000|2021-09-15 08:20:00|32865.07|32865.07|32856.9|32856.9|32903.76|32903.76|32856.9|32856.9|0
1631694300000|2021-09-15 08:25:00|32845.19|32845.19|32815.9|32815.9|32845.19|32845.19|32815.9|32815.9|0
1631694600000|2021-09-15 08:30:00|32827.61|32827.61|32833.81|32833.81|32839.41|32839.41|32815.9|32815.9|0
1631694900000|2021-09-15 08:35:00|32839.67|32839.67|32906.83|32906.83|32906.83|32906.83|32827.95|32827.95|0
1631695200000|2021-09-15 08:40:00|32918.55|32918.55|32924.41|32924.41|32924.41|32924.41|32918.55|32918.55|0
1631695500000|2021-09-15 08:45:00|32922.05|32922.05|32909.14|32909.14|32931.46|32931.46|32898.58|32898.58|0
1631695800000|2021-09-15 08:50:00|32915|32915|32909.1|32909.1|32938.43|32938.43|32909.1|32909.1|0
1631696100000|2021-09-15 08:55:00|32920.82|32920.82|32909.87|32909.87|32939.54|32939.54|32904.4|32904.4|0
1631696400000|2021-09-15 09:00:00|32916.63|32916.63|32897.9|32897.9|32934.2|32934.2|32897.9|32897.9|0
1631696700000|2021-09-15 09:05:00|32909.62|32909.62|32860.96|32860.96|32909.62|32909.62|32860.96|32860.96|0
1631697000000|2021-09-15 09:10:00|32866.82|32866.82|32843.39|32843.39|32878.53|32878.53|32843.39|32843.39|0
1631697300000|2021-09-15 09:15:00|32848.09|32848.09|32842.28|32842.28|32880.93|32880.93|32827.01|32827.01|0
1631697600000|2021-09-15 09:20:00|32865.71|32865.71|32821.46|32821.46|32865.71|32865.71|32821.46|32821.46|0
1631697900000|2021-09-15 09:25:00|32833.21|32833.21|32841.16|32841.16|32844.93|32844.93|32809.78|32809.78|0
1631698200000|2021-09-15 09:30:00|32852.88|32852.88|32863.4|32863.4|32863.4|32863.4|32835.31|32835.31|0
1631698500000|2021-09-15 09:35:00|32857.54|32857.54|32865.15|32865.15|32865.15|32865.15|32838.17|32838.17|0
1631698800000|2021-09-15 09:40:00|32859.29|32859.29|32834.71|32834.71|32859.29|32859.29|32828.85|32828.85|0
1631699100000|2021-09-15 09:45:00|32822.99|32822.99|32847.02|32847.02|32847.02|32847.02|32811.24|32811.24|0
1631699400000|2021-09-15 09:50:00|32835.31|32835.31|32824.75|32824.75|32836.46|32836.46|32824.75|32824.75|0
1631699700000|2021-09-15 09:55:00|32817.69|32817.69|32808.29|32808.29|32817.69|32817.69|32808.29|32808.29|0
1631700000000|2021-09-15 10:00:00|32802.43|32802.43|32790.72|32790.72|32802.43|32802.43|32786.01|32786.01|0
1631700300000|2021-09-15 10:05:00|32796.57|32796.57|32749.72|32749.72|32796.57|32796.57|32749.72|32749.72|0
1631700600000|2021-09-15 10:10:00|32738|32738|32674.73|32674.73|32738|32738|32674.73|32674.73|0
1631700900000|2021-09-15 10:15:00|32680.58|32680.58|32644.24|32644.24|32680.58|32680.58|32644.24|32644.24|0
1631701200000|2021-09-15 10:20:00|32639.54|32639.54|32648.91|32648.91|32680.54|32680.54|32633.68|32633.68|0
1631701500000|2021-09-15 10:25:00|32644.2|32644.2|32645.36|32645.36|32661.77|32661.77|32644.2|32644.2|0
1631701800000|2021-09-15 10:30:00|32643.01|32643.01|32605.47|32605.47|32673.45|32673.45|32605.47|32605.47|0
1631702100000|2021-09-15 10:35:00|32610.17|32610.17|32587.86|32587.86|32610.17|32610.17|32587.86|32587.86|0
1631702400000|2021-09-15 10:40:00|32590.21|32590.21|32553.91|32553.91|32599.61|32599.61|32553.91|32553.91|0
1631702700000|2021-09-15 10:45:00|32533.64|32533.64|32522.78|32522.78|32558.91|32558.91|32522.78|32522.78|0
1631703000000|2021-09-15 10:50:00|32525.13|32525.13|32511.07|32511.07|32525.13|32525.13|32505.21|32505.21|0
1631703300000|2021-09-15 10:55:00|32540.35|32540.35|32497|32497|32540.35|32540.35|32497|32497|0
1631703600000|2021-09-15 11:00:00|32502.86|32502.86|32501.7|32501.7|32507.56|32507.56|32491.14|32491.14|0
1631703900000|2021-09-15 11:05:00|32495.85|32495.85|32533.42|32533.42|32539.28|32539.28|32472.42|32472.42|0
1631704200000|2021-09-15 11:10:00|32540.18|32540.18|32518.2|32518.2|32575.32|32575.32|32518.2|32518.2|0
1631704500000|2021-09-15 11:15:00|32515.85|32515.85|32508.8|32508.8|32515.85|32515.85|32497.09|32497.09|0
1631704800000|2021-09-15 11:20:00|32526.37|32526.37|32491.23|32491.23|32526.37|32526.37|32479.51|32479.51|0
1631705100000|2021-09-15 11:25:00|32485.37|32485.37|32478.32|32478.32|32491.23|32491.23|32478.32|32478.32|0
1631705400000|2021-09-15 11:30:00|32484.17|32484.17|32472.46|32472.46|32484.17|32484.17|32472.46|32472.46|0
1631705700000|2021-09-15 11:35:00|32466.6|32466.6|32484.17|32484.17|32484.17|32484.17|32431.46|32431.46|0
1631706000000|2021-09-15 11:40:00|32466.6|32466.6|32466.6|32466.6|32466.6|32466.6|32466.6|32466.6|0
1631706300000|2021-09-15 11:45:00|32464.25|32464.25|32464.51|32464.51|32464.51|32464.51|32446.94|32446.94|0
1631706600000|2021-09-15 11:50:00|32466.86|32466.86|32463.35|32463.35|32480.92|32480.92|32463.35|32463.35|0
1631706900000|2021-09-15 11:55:00|32457.5|32457.5|32475.07|32475.07|32475.07|32475.07|32445.78|32445.78|0
1631707200000|2021-09-15 12:00:00|32480.92|32480.92|32456.85|32456.85|32480.92|32480.92|32450.1|32450.1|0
1631707500000|2021-09-15 12:05:00|32461.56|32461.56|32489.94|32489.94|32495.8|32495.8|32448.94|32448.94|0
1631707800000|2021-09-15 12:10:00|32496.7|32496.7|32477.68|32477.68|32502.56|32502.56|32464.16|32464.16|0
1631708100000|2021-09-15 12:15:00|32465.96|32465.96|32515.17|32515.17|32515.17|32515.17|32465.96|32465.96|0
1631708400000|2021-09-15 12:20:00|32538.6|32538.6|32495.25|32495.25|32573.74|32573.74|32495.25|32495.25|0
1631708700000|2021-09-15 12:25:00|32488.49|32488.49|32492|32492|32511.92|32511.92|32476.78|32476.78|0
1631709000000|2021-09-15 12:30:00|32503.71|32503.71|32468.57|32468.57|32503.71|32503.71|32468.57|32468.57|0
1631709300000|2021-09-15 12:35:00|32480.28|32480.28|32529.84|32529.84|32529.84|32529.84|32480.28|32480.28|0
1631709600000|2021-09-15 12:40:00|32535.69|32535.69|32586.95|32586.95|32586.95|32586.95|32535.69|32535.69|0
1631709900000|2021-09-15 12:45:00|32581.1|32581.1|32578.75|32578.75|32608.03|32608.03|32578.75|32578.75|0
1631710200000|2021-09-15 12:50:00|32584.6|32584.6|32571.44|32571.44|32584.6|32584.6|32564.68|32564.68|0
1631710500000|2021-09-15 12:55:00|32565.58|32565.58|32495.29|32495.29|32565.58|32565.58|32495.29|32495.29|0
1631710800000|2021-09-15 13:00:00|32501.15|32501.15|32469.51|32469.51|32501.15|32501.15|32469.51|32469.51|0
1631711100000|2021-09-15 13:05:00|32481.23|32481.23|32456.6|32456.6|32481.23|32481.23|32446.08|32446.08|0
1631711400000|2021-09-15 13:10:00|32454.25|32454.25|32471.82|32471.82|32471.82|32471.82|32436.68|32436.68|0
1631711700000|2021-09-15 13:15:00|32465.97|32465.97|32476.48|32476.48|32476.48|32476.48|32457.76|32457.76|0
1631712000000|2021-09-15 13:20:00|32464.77|32464.77|32455.7|32455.7|32476.52|32476.52|32455.7|32455.7|0
1631712300000|2021-09-15 13:25:00|32461.56|32461.56|32437.23|32437.23|32467.42|32467.42|32437.23|32437.23|0
1631712600000|2021-09-15 13:30:00|32443.09|32443.09|32386.87|32386.87|32454.81|32454.81|32384.52|32384.52|0
1631712900000|2021-09-15 13:35:00|32381.01|32381.01|32377.76|32377.76|32395.33|32395.33|32362.54|32362.54|0
1631713200000|2021-09-15 13:40:00|32371.91|32371.91|32389.48|32389.48|32389.48|32389.48|32363.7|32363.7|0
1631713500000|2021-09-15 13:45:00|32383.62|32383.62|32390.38|32390.38|32416.16|32416.16|32383.62|32383.62|0
1631713800000|2021-09-15 13:50:00|32396.23|32396.23|32373.06|32373.06|32402.09|32402.09|32355.23|32355.23|0
1631714100000|2021-09-15 13:55:00|32355.49|32355.49|32321.5|32321.5|32355.49|32355.49|32308.63|32308.63|0
1631714400000|2021-09-15 14:00:00|32333.22|32333.22|32377.76|32377.76|32383.62|32383.62|32333.22|32333.22|0
1631714700000|2021-09-15 14:05:00|32371.91|32371.91|32325.05|32325.05|32371.91|32371.91|32325.05|32325.05|0
1631715000000|2021-09-15 14:10:00|32319.19|32319.19|32349.98|32349.98|32366.39|32366.39|32319.19|32319.19|0
1631715300000|2021-09-15 14:15:00|32367.55|32367.55|32381.61|32381.61|32381.61|32381.61|32338.26|32338.26|0
1631715600000|2021-09-15 14:20:00|32387.47|32387.47|32342.96|32342.96|32387.47|32387.47|32319.53|32319.53|0
1631715900000|2021-09-15 14:25:00|32337.11|32337.11|32321.89|32321.89|32366.39|32366.39|32321.89|32321.89|0
1631716200000|2021-09-15 14:30:00|32308.37|32308.37|32374.13|32374.13|32374.13|32374.13|32308.37|32308.37|0
1631716500000|2021-09-15 14:35:00|32368.28|32368.28|32379.99|32379.99|32403.42|32403.42|32368.28|32368.28|0
1631716800000|2021-09-15 14:40:00|32382.34|32382.34|32388.2|32388.2|32399.91|32399.91|32370.63|32370.63|0
1631717100000|2021-09-15 14:45:00|32382.34|32382.34|32403.42|32403.42|32403.42|32403.42|32377.64|32377.64|0
1631717400000|2021-09-15 14:50:00|32391.71|32391.71|32409.28|32409.28|32438.56|32438.56|32391.71|32391.71|0
1631717700000|2021-09-15 14:55:00|32402.52|32402.52|32463.44|32463.44|32463.44|32463.44|32395.77|32395.77|0
1631718000000|2021-09-15 15:00:00|32470.2|32470.2|32438.56|32438.56|32470.2|32470.2|32411.63|32411.63|0
1631718300000|2021-09-15 15:05:00|32432.71|32432.71|32452.63|32452.63|32461.99|32461.99|32432.71|32432.71|0
1631718600000|2021-09-15 15:10:00|32446.77|32446.77|32470.2|32470.2|32501.28|32501.28|32444.42|32444.42|0
1631718900000|2021-09-15 15:15:00|32464.34|32464.34|32440.91|32440.91|32464.34|32464.34|32436.21|32436.21|0
1631719200000|2021-09-15 15:20:00|32446.77|32446.77|32445.91|32445.91|32466.18|32466.18|32441.21|32441.21|0
1631719500000|2021-09-15 15:25:00|32440.06|32440.06|32458.61|32458.61|32496.75|32496.75|32437.49|32437.49|0
1631776500000|2021-09-16 07:15:00|31983.02|31983.02|32197.3|32197.3|32209.02|32209.02|31945.44|31945.44|0
1631776800000|2021-09-16 07:20:00|32185.59|32185.59|32073.19|32073.19|32185.59|32185.59|32067.33|32067.33|0
1631777100000|2021-09-16 07:25:00|32055.62|32055.62|32000.21|32000.21|32055.62|32055.62|31954.97|31954.97|0
1631777400000|2021-09-16 07:30:00|32011.92|32011.92|32000.21|32000.21|32011.92|32011.92|31982.64|31982.64|0
1631777700000|2021-09-16 07:35:00|32011.92|32011.92|31970.02|31970.02|32019.58|32019.58|31970.02|31970.02|0
1631778000000|2021-09-16 07:40:00|31964.17|31964.17|31859.03|31859.03|31993.54|31993.54|31859.03|31859.03|0
1631778300000|2021-09-16 07:45:00|31864.89|31864.89|31809.74|31809.74|31864.89|31864.89|31798.02|31798.02|0
1631778600000|2021-09-16 07:50:00|31807.39|31807.39|31738.21|31738.21|31807.39|31807.39|31644.5|31644.5|0
1631778900000|2021-09-16 07:55:00|31761.64|31761.64|31686.57|31686.57|31761.64|31761.64|31675.15|31675.15|0
1631779200000|2021-09-16 08:00:00|31693.62|31693.62|31716.75|31716.75|31757.76|31757.76|31670.2|31670.2|0
1631779500000|2021-09-16 08:05:00|31705.04|31705.04|31721.46|31721.46|31727.31|31727.31|31705.04|31705.04|0
1631779800000|2021-09-16 08:10:00|31715.6|31715.6|31874.64|31874.64|31892.21|31892.21|31703.89|31703.89|0
1631780100000|2021-09-16 08:15:00|31862.93|31862.93|31801.45|31801.45|31892.21|31892.21|31766.31|31766.31|0
1631780400000|2021-09-16 08:20:00|31814.96|31814.96|31831.59|31831.59|31851.52|31851.52|31798.8|31798.8|0
1631780700000|2021-09-16 08:25:00|31829.24|31829.24|31920.69|31920.69|31920.69|31920.69|31811.67|31811.67|0
1631781000000|2021-09-16 08:30:00|31903.12|31903.12|31817.27|31817.27|31908.98|31908.98|31797.3|31797.3|0
1631781300000|2021-09-16 08:35:00|31799.7|31799.7|31838.9|31838.9|31851.51|31851.51|31799.7|31799.7|0
1631781600000|2021-09-16 08:40:00|31833.04|31833.04|31825.09|31825.09|31838.9|31838.9|31809.87|31809.87|0
1631781900000|2021-09-16 08:45:00|31830.95|31830.95|31834.16|31834.16|31834.16|31834.16|31789.91|31789.91|0
1631782200000|2021-09-16 08:50:00|31840.01|31840.01|31872.8|31872.8|31890.38|31890.38|31822.44|31822.44|0
1631782500000|2021-09-16 08:55:00|31878.66|31878.66|31871.65|31871.65|31904.44|31904.44|31848.22|31848.22|0
1631782800000|2021-09-16 09:00:00|31859.94|31859.94|31837.41|31837.41|31859.94|31859.94|31813.08|31813.08|0
1631783100000|2021-09-16 09:05:00|31866.69|31866.69|31888.67|31888.67|31888.67|31888.67|31840.91|31840.91|0
1631783400000|2021-09-16 09:10:00|31886.32|31886.32|31990.85|31990.85|32002.56|32002.56|31874.6|31874.6|0
1631783700000|2021-09-16 09:15:00|32014.28|32014.28|32034.2|32034.2|32055.28|32055.28|31990.85|31990.85|0
1631784000000|2021-09-16 09:20:00|32045.91|32045.91|32170.11|32170.11|32170.11|32170.11|32034.2|32034.2|0
1631784300000|2021-09-16 09:25:00|32175.97|32175.97|32224.62|32224.62|32224.62|32224.62|32134.97|32134.97|0
1631784600000|2021-09-16 09:30:00|32222.27|32222.27|32318.34|32318.34|32339.42|32339.42|32110.98|32110.98|0
1631784900000|2021-09-16 09:35:00|32306.62|32306.62|32353.52|32353.52|32382.81|32382.81|32265.62|32265.62|0
1631785200000|2021-09-16 09:40:00|32335.95|32335.95|32359.12|32359.12|32359.12|32359.12|32294.69|32294.69|0
1631785500000|2021-09-16 09:45:00|32341.55|32341.55|32366.78|32366.78|32383.45|32383.45|32323.98|32323.98|0
1631785800000|2021-09-16 09:50:00|32360.92|32360.92|32349.21|32349.21|32404.27|32404.27|32349.21|32349.21|0
1631786100000|2021-09-16 09:55:00|32372.63|32372.63|32420.39|32420.39|32420.39|32420.39|32372.63|32372.63|0
1631786400000|2021-09-16 10:00:00|32414.53|32414.53|32517.61|32517.61|32517.61|32517.61|32396.96|32396.96|0
1631786700000|2021-09-16 10:05:00|32511.76|32511.76|32481.57|32481.57|32524.67|32524.67|32459.94|32459.94|0
1631787000000|2021-09-16 10:10:00|32446.43|32446.43|32493.29|32493.29|32493.29|32493.29|32423|32423|0
1631787300000|2021-09-16 10:15:00|32490.93|32490.93|32430.35|32430.35|32491.28|32491.28|32391.71|32391.71|0
1631787600000|2021-09-16 10:20:00|32436.21|32436.21|32440.87|32440.87|32440.87|32440.87|32384.65|32384.65|0
1631787900000|2021-09-16 10:25:00|32458.44|32458.44|32481.87|32481.87|32481.87|32481.87|32458.44|32458.44|0
1631788200000|2021-09-16 10:30:00|32495.38|32495.38|32448.53|32448.53|32495.38|32495.38|32448.53|32448.53|0
1631788500000|2021-09-16 10:35:00|32453.23|32453.23|32441.51|32441.51|32488.37|32488.37|32429.8|32429.8|0
1631788800000|2021-09-16 10:40:00|32443.87|32443.87|32436.51|32436.51|32450.92|32450.92|32409.92|32409.92|0
1631789100000|2021-09-16 10:45:00|32430.65|32430.65|32360.37|32360.37|32430.65|32430.65|32348.65|32348.65|0
1631789400000|2021-09-16 10:50:00|32354.51|32354.51|32367.42|32367.42|32367.42|32367.42|32348.65|32348.65|0
1631789700000|2021-09-16 10:55:00|32384.99|32384.99|32415.82|32415.82|32425.22|32425.22|32373.28|32373.28|0
1631790000000|2021-09-16 11:00:00|32404.1|32404.1|32415.82|32415.82|32415.82|32415.82|32398.25|32398.25|0
1631790300000|2021-09-16 11:05:00|32427.53|32427.53|32456.82|32456.82|32468.53|32468.53|32427.53|32427.53|0
1631790600000|2021-09-16 11:10:00|32468.53|32468.53|32452.12|32452.12|32468.53|32468.53|32440.4|32440.4|0
1631790900000|2021-09-16 11:15:00|32440.4|32440.4|32440.44|32440.44|32440.44|32440.44|32417.01|32417.01|0
1631791200000|2021-09-16 11:20:00|32445.14|32445.14|32432.28|32432.28|32447.5|32447.5|32424.07|32424.07|0
1631791500000|2021-09-16 11:25:00|32434.63|32434.63|32442.84|32442.84|32452.2|32452.2|32428.77|32428.77|0
1631791800000|2021-09-16 11:30:00|32448.69|32448.69|32466.26|32466.26|32466.26|32466.26|32448.69|32448.69|0
1631792100000|2021-09-16 11:35:00|32454.55|32454.55|32460.41|32460.41|32460.41|32460.41|32443.99|32443.99|0
1631792400000|2021-09-16 11:40:00|32466.26|32466.26|32444.03|32444.03|32472.12|32472.12|32435.82|32435.82|0
1631792700000|2021-09-16 11:45:00|32451.09|32451.09|32418.25|32418.25|32453.44|32453.44|32406.54|32406.54|0
1631793000000|2021-09-16 11:50:00|32412.39|32412.39|32402.43|32402.43|32412.39|32412.39|32398.88|32398.88|0
1631793300000|2021-09-16 11:55:00|32420|32420|32427.66|32427.66|32439.41|32439.41|32405.94|32405.94|0
1631793600000|2021-09-16 12:00:00|32410.08|32410.08|32379.64|32379.64|32427.7|32427.7|32379.64|32379.64|0
1631793900000|2021-09-16 12:05:00|32373.79|32373.79|32275.28|32275.28|32373.79|32373.79|32275.28|32275.28|0
1631794200000|2021-09-16 12:10:00|32277.63|32277.63|32269.42|32269.42|32283.49|32283.49|32269.42|32269.42|0
1631794500000|2021-09-16 12:15:00|32281.14|32281.14|32298.71|32298.71|32316.28|32316.28|32281.14|32281.14|0
1631794800000|2021-09-16 12:20:00|32287|32287|32272.97|32272.97|32290.54|32290.54|32261.26|32261.26|0
1631795100000|2021-09-16 12:25:00|32267.11|32267.11|32284.69|32284.69|32284.69|32284.69|32267.11|32267.11|0
1631795400000|2021-09-16 12:30:00|32272.97|32272.97|32282.63|32282.63|32300.2|32300.2|32270.92|32270.92|0
1631795700000|2021-09-16 12:35:00|32284.98|32284.98|32314.27|32314.27|32337.7|32337.7|32279.13|32279.13|0
1631796000000|2021-09-16 12:40:00|32320.13|32320.13|32355.27|32355.27|32390.41|32390.41|32320.13|32320.13|0
1631796300000|2021-09-16 12:45:00|32352.92|32352.92|32336.5|32336.5|32374|32374|32336.5|32336.5|0
1631796600000|2021-09-16 12:50:00|32354.07|32354.07|32341.46|32341.46|32354.97|32354.97|32335.6|32335.6|0
1631796900000|2021-09-16 12:55:00|32339.11|32339.11|32350.82|32350.82|32356.68|32356.68|32339.11|32339.11|0
1631797200000|2021-09-16 13:00:00|32326.5|32326.5|32332.36|32332.36|32332.36|32332.36|32308.93|32308.93|0
1631797500000|2021-09-16 13:05:00|32334.71|32334.71|32353.43|32353.43|32365.15|32365.15|32334.71|32334.71|0
1631797800000|2021-09-16 13:10:00|32371|32371|32335.56|32335.56|32371|32371|32327.61|32327.61|0
1631798100000|2021-09-16 13:15:00|32329.71|32329.71|32330.86|32330.86|32342.58|32342.58|32313.29|32313.29|0
1631798400000|2021-09-16 13:20:00|32325|32325|32265.19|32265.19|32325|32325|32261.69|32261.69|0
1631798700000|2021-09-16 13:25:00|32260.49|32260.49|32311.75|32311.75|32323.47|32323.47|32234.71|32234.71|0
1631799000000|2021-09-16 13:30:00|32323.47|32323.47|32324.66|32324.66|32353.95|32353.95|32301.19|32301.19|0
1631799300000|2021-09-16 13:35:00|32327.02|32327.02|32356.9|32356.9|32374.47|32374.47|32321.76|32321.76|0
1631799600000|2021-09-16 13:40:00|32359.25|32359.25|32290.59|32290.59|32359.25|32359.25|32290.59|32290.59|0
1631799900000|2021-09-16 13:45:00|32296.45|32296.45|32324.58|32324.58|32325.74|32325.74|32254.25|32254.25|0
1631800200000|2021-09-16 13:50:00|32342.15|32342.15|32302.31|32302.31|32342.15|32342.15|32302.31|32302.31|0
1631800500000|2021-09-16 13:55:00|32290.59|32290.59|32360.96|32360.96|32360.96|32360.96|32290.59|32290.59|0
1631800800000|2021-09-16 14:00:00|32349.25|32349.25|32321.67|32321.67|32378.53|32378.53|32306.45|32306.45|0
1631801100000|2021-09-16 14:05:00|32329.88|32329.88|32390.08|32390.08|32403.5|32403.5|32329.88|32329.88|0
1631801400000|2021-09-16 14:10:00|32392.43|32392.43|32369.56|32369.56|32394.78|32394.78|32369.56|32369.56|0
1631801700000|2021-09-16 14:15:00|32363.7|32363.7|32365.41|32365.41|32378.36|32378.36|32346.13|32346.13|0
1631802000000|2021-09-16 14:20:00|32353.7|32353.7|32390.04|32390.04|32390.04|32390.04|32347.84|32347.84|0
1631802300000|2021-09-16 14:25:00|32376.53|32376.53|32343.73|32343.73|32376.53|32376.53|32341.38|32341.38|0
1631802600000|2021-09-16 14:30:00|32355.45|32355.45|32390.63|32390.63|32390.63|32390.63|32343.73|32343.73|0
1631802900000|2021-09-16 14:35:00|32419.92|32419.92|32489.31|32489.31|32510.13|32510.13|32419.92|32419.92|0
1631803200000|2021-09-16 14:40:00|32477.59|32477.59|32462.37|32462.37|32477.59|32477.59|32450.66|32450.66|0
1631803500000|2021-09-16 14:45:00|32455.62|32455.62|32425.78|32425.78|32455.62|32455.62|32418.72|32418.72|0
1631803800000|2021-09-16 14:50:00|32431.63|32431.63|32402.35|32402.35|32444.54|32444.54|32402.35|32402.35|0
1631804100000|2021-09-16 14:55:00|32396.49|32396.49|32387.68|32387.68|32402.35|32402.35|32360.45|32360.45|0
1631804400000|2021-09-16 15:00:00|32381.82|32381.82|32434.54|32434.54|32447.15|32447.15|32381.82|32381.82|0
1631804700000|2021-09-16 15:05:00|32441.3|32441.3|32421.37|32421.37|32441.3|32441.3|32398.5|32398.5|0
1631805000000|2021-09-16 15:10:00|32409.66|32409.66|32473.28|32473.28|32473.28|32473.28|32400.55|32400.55|0
1631805300000|2021-09-16 15:15:00|32467.42|32467.42|32365.45|32365.45|32467.42|32467.42|32365.45|32365.45|0
1631805600000|2021-09-16 15:20:00|32367.8|32367.8|32345.53|32345.53|32371.31|32371.31|32340.23|32340.23|0
1631805900000|2021-09-16 15:25:00|32343.18|32343.18|32354.25|32354.25|32368.96|32368.96|32333.99|32333.99|0
1631862900000|2021-09-17 07:15:00|32774.31|32774.31|32849.39|32849.39|32849.39|32849.39|32774.31|32774.31|0
1631863200000|2021-09-17 07:20:00|32862.9|32862.9|32747.34|32747.34|32862.9|32862.9|32742.64|32742.64|0
1631863500000|2021-09-17 07:25:00|32759.05|32759.05|32802.41|32802.41|32802.41|32802.41|32730.92|32730.92|0
1631863800000|2021-09-17 07:30:00|32800.05|32800.05|32796.51|32796.51|32809.42|32809.42|32768.42|32768.42|0
1631864100000|2021-09-17 07:35:00|32778.94|32778.94|32775.35|32775.35|32796.51|32796.51|32739.05|32739.05|0
1631864400000|2021-09-17 07:40:00|32788.86|32788.86|32811.73|32811.73|32811.73|32811.73|32768.93|32768.93|0
1631864700000|2021-09-17 07:45:00|32823.45|32823.45|32888.56|32888.56|32906.13|32906.13|32817.59|32817.59|0
1631865000000|2021-09-17 07:50:00|32890.91|32890.91|32838.15|32838.15|32919|32919|32814.72|32814.72|0
1631865300000|2021-09-17 07:55:00|32832.3|32832.3|32795.96|32795.96|32832.3|32832.3|32778.39|32778.39|0
1631865600000|2021-09-17 08:00:00|32784.24|32784.24|32788.94|32788.94|32800.66|32800.66|32765.52|32765.52|0
1631865900000|2021-09-17 08:05:00|32796|32796|32770.22|32770.22|32796|32796|32760.86|32760.86|0
1631866200000|2021-09-17 08:10:00|32758.5|32758.5|32759.62|32759.62|32764.32|32764.32|32723.32|32723.32|0
1631866500000|2021-09-17 08:15:00|32754.91|32754.91|32773.64|32773.64|32781.85|32781.85|32750.21|32750.21|0
1631866800000|2021-09-17 08:20:00|32756.07|32756.07|32726.14|32726.14|32756.07|32756.07|32720.28|32720.28|0
1631867100000|2021-09-17 08:25:00|32730.84|32730.84|32728.49|32728.49|32730.84|32730.84|32719.13|32719.13|0
1631867400000|2021-09-17 08:30:00|32716.78|32716.78|32739.65|32739.65|32739.65|32739.65|32710.92|32710.92|0
1631867700000|2021-09-17 08:35:00|32727.94|32727.94|32668.17|32668.17|32727.94|32727.94|32658.81|32658.81|0
1631868000000|2021-09-17 08:40:00|32674.03|32674.03|32700.41|32700.41|32710.97|32710.97|32674.03|32674.03|0
1631868300000|2021-09-17 08:45:00|32688.69|32688.69|32729.74|32729.74|32729.74|32729.74|32688.69|32688.69|0
1631868600000|2021-09-17 08:50:00|32735.59|32735.59|32757.91|32757.91|32757.91|32757.91|32735.59|32735.59|0
1631868900000|2021-09-17 08:55:00|32755.56|32755.56|32788.35|32788.35|32805.92|32805.92|32748.5|32748.5|0
1631869200000|2021-09-17 09:00:00|32790.7|32790.7|32790.7|32790.7|32814.13|32814.13|32790.7|32790.7|0
1631869500000|2021-09-17 09:05:00|32784.84|32784.84|32754.36|32754.36|32790.7|32790.7|32754.36|32754.36|0
1631870100000|2021-09-17 09:15:00|32727.34|32727.34|32762.61|32762.61|32764.32|32764.32|32657.01|32657.01|0
1631870400000|2021-09-17 09:20:00|32774.37|32774.37|32753.29|32753.29|32786.08|32786.08|32745.08|32745.08|0
1631870700000|2021-09-17 09:25:00|32759.15|32759.15|32811.86|32811.86|32811.86|32811.86|32759.15|32759.15|0
1631871000000|2021-09-17 09:30:00|32806|32806|32781.34|32781.34|32811.82|32811.82|32776.68|32776.68|0
1631871300000|2021-09-17 09:35:00|32767.83|32767.83|32754.31|32754.31|32767.83|32767.83|32754.31|32754.31|0
1631871600000|2021-09-17 09:40:00|32742.6|32742.6|32713.31|32713.31|32748.46|32748.46|32713.31|32713.31|0
1631871900000|2021-09-17 09:45:00|32719.17|32719.17|32701.56|32701.56|32734.39|32734.39|32679.28|32679.28|0
1631872200000|2021-09-17 09:50:00|32713.27|32713.27|32681.64|32681.64|32713.27|32713.27|32651.19|32651.19|0
1631872500000|2021-09-17 09:55:00|32657.01|32657.01|32683.39|32683.39|32683.39|32683.39|32628.28|32628.28|0
1631872800000|2021-09-17 10:00:00|32665.81|32665.81|32614.85|32614.85|32671.67|32671.67|32597.28|32597.28|0
1631873100000|2021-09-17 10:05:00|32608.99|32608.99|32573.85|32573.85|32608.99|32608.99|32567.99|32567.99|0
1631873400000|2021-09-17 10:10:00|32571.5|32571.5|32606.64|32606.64|32606.64|32606.64|32560.94|32560.94|0
1631873700000|2021-09-17 10:15:00|32600.79|32600.79|32629.47|32629.47|32641.19|32641.19|32600.79|32600.79|0
1631874000000|2021-09-17 10:20:00|32617.76|32617.76|32576.11|32576.11|32617.76|32617.76|32576.11|32576.11|0
1631874300000|2021-09-17 10:25:00|32578.47|32578.47|32597.19|32597.19|32597.19|32597.19|32578.47|32578.47|0
1631874600000|2021-09-17 10:30:00|32583.68|32583.68|32608.31|32608.31|32612.97|32612.97|32583.68|32583.68|0
1631874900000|2021-09-17 10:35:00|32614.16|32614.16|32624.72|32624.72|32624.72|32624.72|32598.94|32598.94|0
1631875200000|2021-09-17 10:40:00|32613.01|32613.01|32596.59|32596.59|32613.01|32613.01|32596.59|32596.59|0
1631875500000|2021-09-17 10:45:00|32567.31|32567.31|32632.93|32632.93|32634.09|32634.09|32567.31|32567.31|0
1631875800000|2021-09-17 10:50:00|32627.07|32627.07|32654.05|32654.05|32656.4|32656.4|32621.22|32621.22|0
1631876100000|2021-09-17 10:55:00|32651.7|32651.7|32655.21|32655.21|32669.27|32669.27|32643.49|32643.49|0
1631876400000|2021-09-17 11:00:00|32652.85|32652.85|32688.04|32688.04|32688.04|32688.04|32632.93|32632.93|0
1631876700000|2021-09-17 11:05:00|32711.47|32711.47|32722.07|32722.07|32738.44|32738.44|32711.47|32711.47|0
1631877000000|2021-09-17 11:10:00|32727.93|32727.93|32734.98|32734.98|32752.55|32752.55|32727.93|32727.93|0
1631877300000|2021-09-17 11:15:00|32740.84|32740.84|32776.02|32776.02|32776.02|32776.02|32740.84|32740.84|0
1631877600000|2021-09-17 11:20:00|32770.16|32770.16|32783.12|32783.12|32787.78|32787.78|32764.31|32764.31|0
1631877900000|2021-09-17 11:25:00|32765.54|32765.54|32742.12|32742.12|32765.54|32765.54|32705.78|32705.78|0
1631878200000|2021-09-17 11:30:00|32730.4|32730.4|32751.44|32751.44|32783.12|32783.12|32730.4|32730.4|0
1631878500000|2021-09-17 11:35:00|32753.79|32753.79|32765.5|32765.5|32783.08|32783.08|32753.79|32753.79|0
1631878800000|2021-09-17 11:40:00|32753.79|32753.79|32733.87|32733.87|32773.71|32773.71|32733.87|32733.87|0
1631879100000|2021-09-17 11:45:00|32738.57|32738.57|32751.48|32751.48|32757.34|32757.34|32729.21|32729.21|0
1631879400000|2021-09-17 11:50:00|32745.62|32745.62|32739.72|32739.72|32763.19|32763.19|32725.06|32725.06|0
1631879700000|2021-09-17 11:55:00|32735.02|32735.02|32735.02|32735.02|32740.88|32740.88|32724.46|32724.46|0
1631880000000|2021-09-17 12:00:00|32730.32|32730.32|32716.81|32716.81|32765.46|32765.46|32716.81|32716.81|0
1631880300000|2021-09-17 12:05:00|32721.51|32721.51|32725.06|32725.06|32736.77|32736.77|32719.2|32719.2|0
1631880600000|2021-09-17 12:10:00|32748.49|32748.49|32764.27|32764.27|32764.27|32764.27|32729.68|32729.68|0
1631880900000|2021-09-17 12:15:00|32787.69|32787.69|32786.58|32786.58|32787.69|32787.69|32758.41|32758.41|0
1631881200000|2021-09-17 12:20:00|32792.44|32792.44|32741.99|32741.99|32792.44|32792.44|32724.42|32724.42|0
1631881500000|2021-09-17 12:25:00|32739.64|32739.64|32797.06|32797.06|32797.06|32797.06|32737.29|32737.29|0
1631881800000|2021-09-17 12:30:00|32785.34|32785.34|32804.07|32804.07|32838.1|32838.1|32785.34|32785.34|0
1631882100000|2021-09-17 12:35:00|32806.42|32806.42|32770.08|32770.08|32806.42|32806.42|32767.73|32767.73|0
1631882400000|2021-09-17 12:40:00|32775.94|32775.94|32765.38|32765.38|32775.94|32775.94|32765.38|32765.38|0
1631882700000|2021-09-17 12:45:00|32759.52|32759.52|32814.59|32814.59|32814.59|32814.59|32745.46|32745.46|0
1631883000000|2021-09-17 12:50:00|32819.29|32819.29|32813.43|32813.43|32842.72|32842.72|32801.72|32801.72|0
1631883300000|2021-09-17 12:55:00|32811.08|32811.08|32808.69|32808.69|32825.11|32825.11|32796.97|32796.97|0
1631883600000|2021-09-17 13:00:00|32803.99|32803.99|32792.91|32792.91|32846.22|32846.22|32781.2|32781.2|0
1631883900000|2021-09-17 13:05:00|32798.77|32798.77|32788.81|32788.81|32867.3|32867.3|32783.55|32783.55|0
1631884200000|2021-09-17 13:10:00|32777.09|32777.09|32828.61|32828.61|32828.61|32828.61|32777.09|32777.09|0
1631884500000|2021-09-17 13:15:00|32826.26|32826.26|32832.12|32832.12|32837.98|32837.98|32808.69|32808.69|0
1631884800000|2021-09-17 13:20:00|32808.69|32808.69|32832.12|32832.12|32834.47|32834.47|32808.69|32808.69|0
1631885100000|2021-09-17 13:25:00|32843.83|32843.83|32768.84|32768.84|32843.83|32843.83|32768.84|32768.84|0
1631885400000|2021-09-17 13:30:00|32786.41|32786.41|32760.63|32760.63|32798.13|32798.13|32760.63|32760.63|0
1631885700000|2021-09-17 13:35:00|32754.78|32754.78|32717.8|32717.8|32754.78|32754.78|32717.8|32717.8|0
1631886000000|2021-09-17 13:40:00|32711.94|32711.94|32702.58|32702.58|32711.94|32711.94|32688.51|32688.51|0
1631886300000|2021-09-17 13:45:00|32708.43|32708.43|32650.97|32650.97|32720.15|32720.15|32645.12|32645.12|0
1631886600000|2021-09-17 13:50:00|32648.62|32648.62|32632.21|32632.21|32670.9|32670.9|32626.35|32626.35|0
1631886900000|2021-09-17 13:55:00|32614.63|32614.63|32553.07|32553.07|32614.63|32614.63|32535.5|32535.5|0
1631887200000|2021-09-17 14:00:00|32541.36|32541.36|32534.3|32534.3|32548.37|32548.37|32521.43|32521.43|0
1631887500000|2021-09-17 14:05:00|32522.59|32522.59|32502.66|32502.66|32535.46|32535.46|32471.03|32471.03|0
1631887800000|2021-09-17 14:10:00|32496.81|32496.81|32472.22|32472.22|32508.6|32508.6|32472.22|32472.22|0
1631888100000|2021-09-17 14:15:00|32469.87|32469.87|32496.25|32496.25|32496.25|32496.25|32469.87|32469.87|0
1631888400000|2021-09-17 14:20:00|32493.9|32493.9|32472.27|32472.27|32500.4|32500.4|32472.27|32472.27|0
1631888700000|2021-09-17 14:25:00|32454.7|32454.7|32501.6|32501.6|32513.31|32513.31|32446.49|32446.49|0
1631889000000|2021-09-17 14:30:00|32495.74|32495.74|32500.95|32500.95|32506.81|32506.81|32478.68|32478.68|0
1631889300000|2021-09-17 14:35:00|32498.6|32498.6|32558.97|32558.97|32558.97|32558.97|32484.54|32484.54|0
1631889600000|2021-09-17 14:40:00|32541.4|32541.4|32557.9|32557.9|32557.9|32557.9|32494.54|32494.54|0
1631889900000|2021-09-17 14:45:00|32546.19|32546.19|32496.89|32496.89|32546.19|32546.19|32482.82|32482.82|0
1631890200000|2021-09-17 14:50:00|32491.03|32491.03|32508.6|32508.6|32508.6|32508.6|32476.97|32476.97|0
1631890500000|2021-09-17 14:55:00|32532.03|32532.03|32409.03|32409.03|32532.03|32532.03|32385.6|32385.6|0
1631890800000|2021-09-17 15:00:00|32406.68|32406.68|32374.44|32374.44|32409.59|32409.59|32374.44|32374.44|0
1631891100000|2021-09-17 15:05:00|32367.39|32367.39|32401.38|32401.38|32401.38|32401.38|32354.52|32354.52|0
1631891400000|2021-09-17 15:10:00|32395.52|32395.52|32423.1|32423.1|32434.81|32434.81|32366.23|32366.23|0
1631891700000|2021-09-17 15:15:00|32417.24|32417.24|32447.72|32447.72|32484.02|32484.02|32417.24|32417.24|0
1631892000000|2021-09-17 15:20:00|32453.58|32453.58|32424.29|32424.29|32459.44|32459.44|32424.29|32424.29|0
1631892300000|2021-09-17 15:25:00|32418.44|32418.44|32390.31|32390.31|32418.44|32418.44|32347.51|32347.51|0
1632122100000|2021-09-20 07:15:00|32078.33|32078.33|32032.87|32032.87|32117.95|32117.95|32016.22|32016.22|0
1632122400000|2021-09-20 07:20:00|32027.21|32027.21|31943.43|31943.43|32027.21|32027.21|31943.43|31943.43|0
1632122700000|2021-09-20 07:25:00|31937.76|31937.76|31861.53|31861.53|31937.76|31937.76|31850.19|31850.19|0
1632123000000|2021-09-20 07:30:00|31868.06|31868.06|31788.04|31788.04|31873.73|31873.73|31765.49|31765.49|0
1632123300000|2021-09-20 07:35:00|31771.04|31771.04|31783.81|31783.81|31807.35|31807.35|31719.47|31719.47|0
1632123600000|2021-09-20 07:40:00|31795.03|31795.03|31754.43|31754.43|31806.37|31806.37|31748.76|31748.76|0
1632123900000|2021-09-20 07:45:00|31741.35|31741.35|31716.37|31716.37|31809.69|31809.69|31668.22|31668.22|0
1632124200000|2021-09-20 07:50:00|31710.7|31710.7|31666.72|31666.72|31739.04|31739.04|31649.72|31649.72|0
1632124500000|2021-09-20 07:55:00|31689.39|31689.39|31685.86|31685.86|31697.19|31697.19|31647.11|31647.11|0
1632124800000|2021-09-20 08:00:00|31680.19|31680.19|31651.88|31651.88|31680.19|31680.19|31617.01|31617.01|0
1632125100000|2021-09-20 08:05:00|31657.55|31657.55|31668.83|31668.83|31674.44|31674.44|31623.49|31623.49|0
1632125400000|2021-09-20 08:10:00|31657.49|31657.49|31597.2|31597.2|31657.49|31657.49|31588.61|31588.61|0
1632125700000|2021-09-20 08:15:00|31614.2|31614.2|31677.3|31677.3|31682.97|31682.97|31591.53|31591.53|0
1632126000000|2021-09-20 08:20:00|31682.97|31682.97|31682.1|31682.1|31700.84|31700.84|31660.3|31660.3|0
1632126300000|2021-09-20 08:25:00|31665.1|31665.1|31664.23|31664.23|31686.9|31686.9|31636.76|31636.76|0
1632126600000|2021-09-20 08:30:00|31681.23|31681.23|31734.79|31734.79|31734.79|31734.79|31669.9|31669.9|0
1632126900000|2021-09-20 08:35:00|31740.4|31740.4|31780.69|31780.69|31836.25|31836.25|31740.4|31740.4|0
1632127200000|2021-09-20 08:40:00|31775.08|31775.08|31817.51|31817.51|31817.51|31817.51|31769.42|31769.42|0
1632127500000|2021-09-20 08:45:00|31857.18|31857.18|31840.18|31840.18|31862.85|31862.85|31834.51|31834.51|0
1632127800000|2021-09-20 08:50:00|31845.84|31845.84|31822.3|31822.3|31879.85|31879.85|31810.97|31810.97|0
1632128100000|2021-09-20 08:55:00|31805.3|31805.3|31798.76|31798.76|31827.97|31827.97|31793.09|31793.09|0
1632128400000|2021-09-20 09:00:00|31787.43|31787.43|31806.15|31806.15|31831.45|31831.45|31787.43|31787.43|0
1632128700000|2021-09-20 09:05:00|31800.48|31800.48|31830.62|31830.62|31830.62|31830.62|31763.73|31763.73|0
1632129000000|2021-09-20 09:10:00|31824.95|31824.95|31914.91|31914.91|31914.91|31914.91|31824.95|31824.95|0
1632129300000|2021-09-20 09:15:00|31943.25|31943.25|31942.33|31942.33|31965|31965|31929.98|31929.98|0
1632129600000|2021-09-20 09:20:00|31936.66|31936.66|31987.44|31987.44|31987.44|31987.44|31930.99|31930.99|0
1632129900000|2021-09-20 09:25:00|31976.1|31976.1|31978.03|31978.03|31998.71|31998.71|31970.43|31970.43|0
1632130200000|2021-09-20 09:30:00|31961.03|31961.03|31895.24|31895.24|31961.03|31961.03|31895.24|31895.24|0
1632130500000|2021-09-20 09:35:00|31888.71|31888.71|31807.67|31807.67|31888.71|31888.71|31807.67|31807.67|0
1632130800000|2021-09-20 09:40:00|31801.14|31801.14|31811.6|31811.6|31829.48|31829.48|31801.14|31801.14|0
1632131100000|2021-09-20 09:45:00|31805.94|31805.94|31788.99|31788.99|31817.27|31817.27|31783.32|31783.32|0
1632131400000|2021-09-20 09:50:00|31794.66|31794.66|31856.19|31856.19|31856.19|31856.19|31788.12|31788.12|0
1632131700000|2021-09-20 09:55:00|31862.73|31862.73|31862.56|31862.56|31876.7|31876.7|31859.75|31859.75|0
1632132000000|2021-09-20 10:00:00|31868.17|31868.17|31887.97|31887.97|31913.39|31913.39|31852.29|31852.29|0
1632132300000|2021-09-20 10:05:00|31882.31|31882.31|31914.38|31914.38|31928.52|31928.52|31882.31|31882.31|0
1632132600000|2021-09-20 10:10:00|31908.71|31908.71|31873.83|31873.83|31908.71|31908.71|31862.5|31862.5|0
1632132900000|2021-09-20 10:15:00|31868.17|31868.17|31927.34|31927.34|31927.34|31927.34|31868.17|31868.17|0
1632133200000|2021-09-20 10:20:00|31930.14|31930.14|31955.5|31955.5|31955.5|31955.5|31930.14|31930.14|0
1632133500000|2021-09-20 10:25:00|31958.31|31958.31|31968.66|31968.66|31974.44|31974.44|31951.77|31951.77|0
1632133800000|2021-09-20 10:30:00|31962.99|31962.99|31953.59|31953.59|31985.54|31985.54|31942.31|31942.31|0
1632134100000|2021-09-20 10:35:00|31956.39|31956.39|31913.91|31913.91|31956.39|31956.39|31911.11|31911.11|0
1632134400000|2021-09-20 10:40:00|31919.52|31919.52|31907.26|31907.26|31930.86|31930.86|31896.04|31896.04|0
1632134700000|2021-09-20 10:45:00|31910.06|31910.06|31928.07|31928.07|31928.07|31928.07|31899.73|31899.73|0
1632135000000|2021-09-20 10:50:00|31933.68|31933.68|31944.96|31944.96|31947.82|31947.82|31928.02|31928.02|0
1632135300000|2021-09-20 10:55:00|31947.77|31947.77|31964.65|31964.65|31964.65|31964.65|31933.57|31933.57|0
1632135600000|2021-09-20 11:00:00|31977.73|31977.73|32041.44|32041.44|32052.78|32052.78|31977.73|31977.73|0
1632135900000|2021-09-20 11:05:00|32034.9|32034.9|32054.65|32054.65|32060.44|32060.44|32034.9|32034.9|0
1632136200000|2021-09-20 11:10:00|32057.46|32057.46|32101.64|32101.64|32101.64|32101.64|32057.46|32057.46|0
1632136500000|2021-09-20 11:15:00|32107.31|32107.31|32110.11|32110.11|32112.98|32112.98|32093.11|32093.11|0
1632136800000|2021-09-20 11:20:00|32104.45|32104.45|32092.86|32092.86|32118.33|32118.33|32087.19|32087.19|0
1632137100000|2021-09-20 11:25:00|32098.46|32098.46|32067.44|32067.44|32109.8|32109.8|32067.44|32067.44|0
1632137400000|2021-09-20 11:30:00|32073.11|32073.11|32009.19|32009.19|32073.11|32073.11|31997.86|31997.86|0
1632137700000|2021-09-20 11:35:00|32002.66|32002.66|32020.67|32020.67|32021.54|32021.54|31984.78|31984.78|0
1632138000000|2021-09-20 11:40:00|32027.21|32027.21|32041.96|32041.96|32058.96|32058.96|32025.07|32025.07|0
1632138300000|2021-09-20 11:45:00|32047.57|32047.57|32102.14|32102.14|32104.94|32104.94|32028.83|32028.83|0
1632138600000|2021-09-20 11:50:00|32110.55|32110.55|32130.3|32130.3|32150.05|32150.05|32102.08|32102.08|0
1632138900000|2021-09-20 11:55:00|32124.69|32124.69|32070.18|32070.18|32124.69|32124.69|32070.18|32070.18|0
1632139200000|2021-09-20 12:00:00|32075.79|32075.79|32020.41|32020.41|32075.79|32075.79|32003.47|32003.47|0
1632139500000|2021-09-20 12:05:00|32014.75|32014.75|31978.11|31978.11|32021.28|32021.28|31969.75|31969.75|0
1632139800000|2021-09-20 12:10:00|31980.91|31980.91|31974.38|31974.38|31992.25|31992.25|31957.37|31957.37|0
1632140100000|2021-09-20 12:15:00|31967.84|31967.84|32015.73|32015.73|32015.73|32015.73|31967.84|31967.84|0
1632140400000|2021-09-20 12:20:00|32027.07|32027.07|31982.94|31982.94|32027.07|32027.07|31982.94|31982.94|0
1632140700000|2021-09-20 12:25:00|31999.95|31999.95|32008.03|32008.03|32008.03|32008.03|31954.72|31954.72|0
1632141000000|2021-09-20 12:30:00|32013.69|32013.69|31980.95|31980.95|32013.69|32013.69|31980.95|31980.95|0
1632141300000|2021-09-20 12:35:00|31974.41|31974.41|32105.81|32105.81|32105.81|32105.81|31974.41|31974.41|0
1632141600000|2021-09-20 12:40:00|32099.27|32099.27|32023.83|32023.83|32105.81|32105.81|32019.28|32019.28|0
1632141900000|2021-09-20 12:45:00|32029.49|32029.49|32088.86|32088.86|32088.86|32088.86|32029.49|32029.49|0
1632142200000|2021-09-20 12:50:00|32075.79|32075.79|32116.33|32116.33|32133.34|32133.34|32075.79|32075.79|0
1632142500000|2021-09-20 12:55:00|32105|32105|32073.24|32073.24|32105|32105|32073.24|32073.24|0
1632142800000|2021-09-20 13:00:00|32070.43|32070.43|32032.42|32032.42|32091.67|32091.67|32030.81|32030.81|0
1632143100000|2021-09-20 13:05:00|32035.22|32035.22|32090.77|32090.77|32103.85|32103.85|32023.88|32023.88|0
1632143400000|2021-09-20 13:10:00|32107.78|32107.78|32158.62|32158.62|32158.62|32158.62|32106.04|32106.04|0
1632143700000|2021-09-20 13:15:00|32164.28|32164.28|32244.37|32244.37|32260.24|32260.24|32124.92|32124.92|0
1632144000000|2021-09-20 13:20:00|32238.7|32238.7|32269.84|32269.84|32269.84|32269.84|32221.69|32221.69|0
1632144300000|2021-09-20 13:25:00|32258.51|32258.51|32318.05|32318.05|32365.13|32365.13|32252.84|32252.84|0
1632144600000|2021-09-20 13:30:00|32312.38|32312.38|32332.01|32332.01|32407.26|32407.26|32272.09|32272.09|0
1632144900000|2021-09-20 13:35:00|32326.35|32326.35|32363.89|32363.89|32401.65|32401.65|32316.81|32316.81|0
1632145200000|2021-09-20 13:40:00|32380.89|32380.89|32420.57|32420.57|32434.71|32434.71|32380.89|32380.89|0
1632145500000|2021-09-20 13:45:00|32426.24|32426.24|32460.25|32460.25|32460.25|32460.25|32426.24|32426.24|0
1632145800000|2021-09-20 13:50:00|32465.85|32465.85|32401.15|32401.15|32465.85|32465.85|32378.48|32378.48|0
1632146100000|2021-09-20 13:55:00|32389.82|32389.82|32430.11|32430.11|32430.11|32430.11|32378.48|32378.48|0
1632146400000|2021-09-20 14:00:00|32432.91|32432.91|32387.51|32387.51|32432.91|32432.91|32381.84|32381.84|0
1632146700000|2021-09-20 14:05:00|32376.18|32376.18|32380.1|32380.1|32419.72|32419.72|32368.77|32368.77|0
1632147000000|2021-09-20 14:10:00|32385.77|32385.77|32414|32414|32416.86|32416.86|32368.77|32368.77|0
1632147300000|2021-09-20 14:15:00|32402.66|32402.66|32370.96|32370.96|32402.66|32402.66|32342.62|32342.62|0
1632147600000|2021-09-20 14:20:00|32365.29|32365.29|32267.26|32267.26|32367.03|32367.03|32267.26|32267.26|0
1632147900000|2021-09-20 14:25:00|32258.84|32258.84|32272.98|32272.98|32292.79|32292.79|32247.45|32247.45|0
1632148200000|2021-09-20 14:30:00|32255.98|32255.98|32280.64|32280.64|32290.04|32290.04|32238.16|32238.16|0
1632148500000|2021-09-20 14:35:00|32283.45|32283.45|32345.85|32345.85|32345.85|32345.85|32277.78|32277.78|0
1632148800000|2021-09-20 14:40:00|32334.52|32334.52|32347.79|32347.79|32374.14|32374.14|32334.52|32334.52|0
1632149100000|2021-09-20 14:45:00|32336.45|32336.45|32320.55|32320.55|32345.85|32345.85|32301.58|32301.58|0
1632149400000|2021-09-20 14:50:00|32307.48|32307.48|32307.54|32307.54|32307.54|32307.54|32268.1|32268.1|0
1632149700000|2021-09-20 14:55:00|32310.34|32310.34|32277.32|32277.32|32313.15|32313.15|32221.03|32221.03|0
1632150000000|2021-09-20 15:00:00|32283.86|32283.86|32317.75|32317.75|32317.75|32317.75|32213.23|32213.23|0
1632150300000|2021-09-20 15:05:00|32329.08|32329.08|32350.77|32350.77|32387.41|32387.41|32329.08|32329.08|0
1632150600000|2021-09-20 15:10:00|32356.44|32356.44|32419.54|32419.54|32419.54|32419.54|32356.44|32356.44|0
1632150900000|2021-09-20 15:15:00|32411.12|32411.12|32395.19|32395.19|32419.54|32419.54|32395.19|32395.19|0
1632151200000|2021-09-20 15:20:00|32400.85|32400.85|32359.3|32359.3|32405.46|32405.46|32325.29|32325.29|0
1632151500000|2021-09-20 15:25:00|32353.63|32353.63|32386.77|32386.77|32405.46|32405.46|32351.89|32351.89|0
1632208500000|2021-09-21 07:15:00|32644.64|32644.64|32766.3|32766.3|32766.3|32766.3|32621.97|32621.97|0
1632208800000|2021-09-21 07:20:00|32777.52|32777.52|32823.48|32823.48|32840.48|32840.48|32777.52|32777.52|0
1632209100000|2021-09-21 07:25:00|32806.47|32806.47|32832.07|32832.07|32849.07|32849.07|32789.59|32789.59|0
1632209400000|2021-09-21 07:30:00|32837.73|32837.73|32888.57|32888.57|32888.69|32888.69|32837.73|32837.73|0
1632209700000|2021-09-21 07:35:00|32882.9|32882.9|32843.34|32843.34|32882.9|32882.9|32843.34|32843.34|0
1632210000000|2021-09-21 07:40:00|32826.34|32826.34|32854.68|32854.68|32854.68|32854.68|32809.34|32809.34|0
1632210300000|2021-09-21 07:45:00|32860.35|32860.35|32824.54|32824.54|32868.82|32868.82|32824.54|32824.54|0
1632210600000|2021-09-21 07:50:00|32835.88|32835.88|32861.3|32861.3|32875.44|32875.44|32807.54|32807.54|0
1632210900000|2021-09-21 07:55:00|32855.63|32855.63|32827.35|32827.35|32855.63|32855.63|32816.01|32816.01|0
1632211200000|2021-09-21 08:00:00|32844.35|32844.35|32823.24|32823.24|32853.32|32853.32|32816.01|32816.01|0
1632211500000|2021-09-21 08:05:00|32820.44|32820.44|32792.33|32792.33|32831.77|32831.77|32789.47|32789.47|0
1632211800000|2021-09-21 08:10:00|32783.92|32783.92|32829.14|32829.14|32829.14|32829.14|32781.05|32781.05|0
1632212100000|2021-09-21 08:15:00|32857.48|32857.48|32871.57|32871.57|32882.9|32882.9|32857.48|32857.48|0
1632212400000|2021-09-21 08:20:00|32865.9|32865.9|32745.31|32745.31|32865.9|32865.9|32745.31|32745.31|0
1632212700000|2021-09-21 08:25:00|32739.64|32739.64|32716.24|32716.24|32773.47|32773.47|32716.24|32716.24|0
1632213000000|2021-09-21 08:30:00|32710.57|32710.57|32774.66|32774.66|32774.66|32774.66|32710.57|32710.57|0
1632213300000|2021-09-21 08:35:00|32785.99|32785.99|32803.05|32803.05|32803.05|32803.05|32763.44|32763.44|0
1632213600000|2021-09-21 08:40:00|32814.39|32814.39|32791.78|32791.78|32820.06|32820.06|32769.1|32769.1|0
1632213900000|2021-09-21 08:45:00|32786.11|32786.11|32783.3|32783.3|32788.97|32788.97|32766.3|32766.3|0
1632214200000|2021-09-21 08:50:00|32760.63|32760.63|32742.56|32742.56|32770.84|32770.84|32742.56|32742.56|0
1632214500000|2021-09-21 08:55:00|32734.15|32734.15|32654.18|32654.18|32742.56|32742.56|32654.18|32654.18|0
1632214800000|2021-09-21 09:00:00|32641.11|32641.11|32650.59|32650.59|32665.52|32665.52|32628.03|32628.03|0
1632215100000|2021-09-21 09:05:00|32656.2|32656.2|32702.16|32702.16|32709.56|32709.56|32639.19|32639.19|0
1632215400000|2021-09-21 09:10:00|32704.96|32704.96|32699.29|32699.29|32710.63|32710.63|32687.96|32687.96|0
1632215700000|2021-09-21 09:15:00|32687.96|32687.96|32687.96|32687.96|32702.1|32702.1|32685.15|32685.15|0
1632216000000|2021-09-21 09:20:00|32690.76|32690.76|32696.43|32696.43|32696.43|32696.43|32673.82|32673.82|0
1632216300000|2021-09-21 09:25:00|32690.76|32690.76|32741.71|32741.71|32747.38|32747.38|32690.76|32690.76|0
1632216600000|2021-09-21 09:30:00|32747.38|32747.38|32772.92|32772.92|32772.92|32772.92|32747.38|32747.38|0
1632216900000|2021-09-21 09:35:00|32784.25|32784.25|32778.59|32778.59|32784.25|32784.25|32772.92|32772.92|0
1632217200000|2021-09-21 09:40:00|32784.25|32784.25|32801.08|32801.08|32806.75|32806.75|32784.25|32784.25|0
1632217500000|2021-09-21 09:45:00|32806.75|32806.75|32812.42|32812.42|32829.42|32829.42|32801.08|32801.08|0
1632217800000|2021-09-21 09:50:00|32818.09|32818.09|32819.82|32819.82|32831.16|32831.16|32818.09|32818.09|0
1632218100000|2021-09-21 09:55:00|32802.82|32802.82|32794.41|32794.41|32819.82|32819.82|32788.74|32788.74|0
1632218400000|2021-09-21 10:00:00|32800.07|32800.07|32817.25|32817.25|32822.92|32822.92|32800.07|32800.07|0
1632218700000|2021-09-21 10:05:00|32814.45|32814.45|32817.31|32817.31|32834.32|32834.32|32811.64|32811.64|0
1632219000000|2021-09-21 10:10:00|32811.7|32811.7|32777.75|32777.75|32811.7|32811.7|32777.75|32777.75|0
1632219300000|2021-09-21 10:15:00|32783.42|32783.42|32754.47|32754.47|32783.42|32783.42|32754.47|32754.47|0
1632219600000|2021-09-21 10:20:00|32743.13|32743.13|32745.94|32745.94|32757.27|32757.27|32731.8|32731.8|0
1632219900000|2021-09-21 10:25:00|32740.27|32740.27|32714.85|32714.85|32740.33|32740.33|32714.85|32714.85|0
1632220200000|2021-09-21 10:30:00|32709.18|32709.18|32698.04|32698.04|32745.99|32745.99|32692.37|32692.37|0
1632220500000|2021-09-21 10:35:00|32684.97|32684.97|32655.76|32655.76|32684.97|32684.97|32655.76|32655.76|0
1632220800000|2021-09-21 10:40:00|32658.56|32658.56|32638.76|32638.76|32658.56|32658.56|32638.76|32638.76|0
1632221100000|2021-09-21 10:45:00|32627.42|32627.42|32624.67|32624.67|32627.42|32627.42|32607.67|32607.67|0
1632221400000|2021-09-21 10:50:00|32627.48|32627.48|32635.95|32635.95|32635.95|32635.95|32624.61|32624.61|0
1632221700000|2021-09-21 10:55:00|32630.28|32630.28|32619.06|32619.06|32635.95|32635.95|32619.06|32619.06|0
1632222000000|2021-09-21 11:00:00|32624.73|32624.73|32642.49|32642.49|32642.49|32642.49|32624.73|32624.73|0
1632222300000|2021-09-21 11:05:00|32631.27|32631.27|32631.21|32631.21|32636.88|32636.88|32622.74|32622.74|0
1632222600000|2021-09-21 11:10:00|32625.54|32625.54|32619.82|32619.82|32628.35|32628.35|32614.21|32614.21|0
1632222900000|2021-09-21 11:15:00|32614.21|32614.21|32592.66|32592.66|32614.21|32614.21|32592.66|32592.66|0
1632223200000|2021-09-21 11:20:00|32586.12|32586.12|32586.12|32586.12|32591.79|32591.79|32580.45|32580.45|0
1632223500000|2021-09-21 11:25:00|32591.79|32591.79|32566.31|32566.31|32597.46|32597.46|32566.31|32566.31|0
1632223800000|2021-09-21 11:30:00|32560.65|32560.65|32515.3|32515.3|32560.65|32560.65|32509.63|32509.63|0
1632224100000|2021-09-21 11:35:00|32520.97|32520.97|32515.42|32515.42|32537.97|32537.97|32501.22|32501.22|0
1632224400000|2021-09-21 11:40:00|32521.09|32521.09|32542.89|32542.89|32542.89|32542.89|32521.09|32521.09|0
1632224700000|2021-09-21 11:45:00|32554.22|32554.22|32554.17|32554.17|32554.22|32554.22|32542.89|32542.89|0
1632225000000|2021-09-21 11:50:00|32542.83|32542.83|32537.16|32537.16|32542.83|32542.83|32531.49|32531.49|0
1632225300000|2021-09-21 11:55:00|32542.83|32542.83|32509.69|32509.69|32542.83|32542.83|32503.15|32503.15|0
1632225600000|2021-09-21 12:00:00|32515.36|32515.36|32452.03|32452.03|32521.03|32521.03|32449.22|32449.22|0
1632225900000|2021-09-21 12:05:00|32457.69|32457.69|32423.92|32423.92|32457.69|32457.69|32423.92|32423.92|0
1632226200000|2021-09-21 12:10:00|32412.58|32412.58|32391.71|32391.71|32440.98|32440.98|32375.77|32375.77|0
1632226500000|2021-09-21 12:15:00|32397.38|32397.38|32445.58|32445.58|32454.06|32454.06|32394.69|32394.69|0
1632226800000|2021-09-21 12:20:00|32456.92|32456.92|32486.13|32486.13|32486.13|32486.13|32451.25|32451.25|0
1632227100000|2021-09-21 12:25:00|32469.13|32469.13|32466.32|32466.32|32469.13|32469.13|32452.12|32452.12|0
1632227400000|2021-09-21 12:30:00|32483.32|32483.32|32475.6|32475.6|32483.32|32483.32|32460.65|32460.65|0
1632227700000|2021-09-21 12:35:00|32486.94|32486.94|32501.14|32501.14|32501.14|32501.14|32484.14|32484.14|0
1632228000000|2021-09-21 12:40:00|32495.47|32495.47|32530.49|32530.49|32543.56|32543.56|32495.47|32495.47|0
1632228300000|2021-09-21 12:45:00|32524.82|32524.82|32544.57|32544.57|32544.57|32544.57|32524.82|32524.82|0
1632228600000|2021-09-21 12:50:00|32533.23|32533.23|32517.1|32517.1|32539.83|32539.83|32511.49|32511.49|0
1632228900000|2021-09-21 12:55:00|32522.77|32522.77|32548.24|32548.24|32553.91|32553.91|32522.77|32522.77|0
1632229200000|2021-09-21 13:00:00|32553.91|32553.91|32562.33|32562.33|32562.33|32562.33|32539.71|32539.71|0
1632229500000|2021-09-21 13:05:00|32567.99|32567.99|32570.74|32570.74|32580.14|32580.14|32556.66|32556.66|0
1632229800000|2021-09-21 13:10:00|32565.07|32565.07|32563.27|32563.27|32574.41|32574.41|32546.33|32546.33|0
1632230100000|2021-09-21 13:15:00|32574.61|32574.61|32585.95|32585.95|32585.95|32585.95|32557.61|32557.61|0
1632230400000|2021-09-21 13:20:00|32591.61|32591.61|32617.15|32617.15|32628.49|32628.49|32583.14|32583.14|0
1632230700000|2021-09-21 13:25:00|32611.48|32611.48|32685.72|32685.72|32702.72|32702.72|32591.67|32591.67|0
1632231000000|2021-09-21 13:30:00|32674.38|32674.38|32632.22|32632.22|32677.25|32677.25|32615.21|32615.21|0
1632231300000|2021-09-21 13:35:00|32637.89|32637.89|32626.49|32626.49|32683.17|32683.17|32612.35|32612.35|0
1632231600000|2021-09-21 13:40:00|32620.82|32620.82|32598.15|32598.15|32626.49|32626.49|32555.73|32555.73|0
1632231900000|2021-09-21 13:45:00|32603.82|32603.82|32639.76|32639.76|32639.76|32639.76|32602.95|32602.95|0
1632232200000|2021-09-21 13:50:00|32648.18|32648.18|32589.76|32589.76|32653.85|32653.85|32589.76|32589.76|0
1632232500000|2021-09-21 13:55:00|32595.43|32595.43|32606.65|32606.65|32606.65|32606.65|32575.62|32575.62|0
1632232800000|2021-09-21 14:00:00|32612.31|32612.31|32603.86|32603.86|32619.8|32619.8|32589.72|32589.72|0
1632233100000|2021-09-21 14:05:00|32615.2|32615.2|32559.82|32559.82|32615.2|32615.2|32559.82|32559.82|0
1632233400000|2021-09-21 14:10:00|32557.01|32557.01|32577.75|32577.75|32583.42|32583.42|32554.21|32554.21|0
1632233700000|2021-09-21 14:15:00|32583.42|32583.42|32555.95|32555.95|32589.96|32589.96|32538.94|32538.94|0
1632234000000|2021-09-21 14:20:00|32550.28|32550.28|32502.07|32502.07|32550.28|32550.28|32502.07|32502.07|0
1632234300000|2021-09-21 14:25:00|32504.88|32504.88|32543.31|32543.31|32554.53|32554.53|32499.21|32499.21|0
1632234600000|2021-09-21 14:30:00|32560.32|32560.32|32577.61|32577.61|32611.56|32611.56|32560.32|32560.32|0
1632234900000|2021-09-21 14:35:00|32583.28|32583.28|32625.7|32625.7|32625.7|32625.7|32577.61|32577.61|0
1632235200000|2021-09-21 14:40:00|32637.04|32637.04|32625.45|32625.45|32656.65|32656.65|32625.45|32625.45|0
1632235500000|2021-09-21 14:45:00|32622.64|32622.64|32578.48|32578.48|32637.85|32637.85|32578.48|32578.48|0
1632235800000|2021-09-21 14:50:00|32589.82|32589.82|32494.82|32494.82|32589.82|32589.82|32494.82|32494.82|0
1632236100000|2021-09-21 14:55:00|32500.49|32500.49|32489.27|32489.27|32506.16|32506.16|32483.54|32483.54|0
1632236400000|2021-09-21 15:00:00|32483.6|32483.6|32535.42|32535.42|32535.42|32535.42|32483.6|32483.6|0
1632236700000|2021-09-21 15:05:00|32529.76|32529.76|32553.36|32553.36|32564.57|32564.57|32529.76|32529.76|0
1632237000000|2021-09-21 15:10:00|32559.89|32559.89|32545.87|32545.87|32583.38|32583.38|32543.06|32543.06|0
1632237300000|2021-09-21 15:15:00|32552.41|32552.41|32554.4|32554.4|32560.88|32560.88|32528|32528|0
1632237600000|2021-09-21 15:20:00|32557.2|32557.2|32518.65|32518.65|32562.87|32562.87|32518.65|32518.65|0
1632237900000|2021-09-21 15:25:00|32524.32|32524.32|32498.03|32498.03|32527.18|32527.18|32495.23|32495.23|0
1632294900000|2021-09-22 07:15:00|32822.26|32822.26|32797.71|32797.71|32874.2|32874.2|32797.71|32797.71|0
1632295200000|2021-09-22 07:20:00|32814.71|32814.71|32752.36|32752.36|32814.71|32814.71|32752.36|32752.36|0
1632295500000|2021-09-22 07:25:00|32758.03|32758.03|32786.37|32786.37|32814.71|32814.71|32752.36|32752.36|0
1632295800000|2021-09-22 07:30:00|32826.05|32826.05|32831.95|32831.95|32860.05|32860.05|32812.14|32812.14|0
1632296100000|2021-09-22 07:35:00|32848.95|32848.95|32843.23|32843.23|32854.62|32854.62|32837.62|32837.62|0
1632296400000|2021-09-22 07:40:00|32860.23|32860.23|32880.04|32880.04|32880.04|32880.04|32843.23|32843.23|0
1632296700000|2021-09-22 07:45:00|32874.43|32874.43|32853.81|32853.81|32911.24|32911.24|32853.81|32853.81|0
1632297000000|2021-09-22 07:50:00|32834.2|32834.2|32795.51|32795.51|32834.2|32834.2|32786.17|32786.17|0
1632297300000|2021-09-22 07:55:00|32789.84|32789.84|32781.25|32781.25|32801.06|32801.06|32781.25|32781.25|0
1632297600000|2021-09-22 08:00:00|32794.33|32794.33|32792.21|32792.21|32814.89|32814.89|32786.55|32786.55|0
1632297900000|2021-09-22 08:05:00|32803.55|32803.55|32813.88|32813.88|32813.88|32813.88|32800.75|32800.75|0
1632298200000|2021-09-22 08:10:00|32791.21|32791.21|32799.68|32799.68|32799.68|32799.68|32779.87|32779.87|0
1632298500000|2021-09-22 08:15:00|32794.01|32794.01|32805.35|32805.35|32811.02|32811.02|32794.01|32794.01|0
1632298800000|2021-09-22 08:20:00|32822.35|32822.35|32805.41|32805.41|32825.16|32825.16|32805.41|32805.41|0
1632299100000|2021-09-22 08:25:00|32811.07|32811.07|32802.66|32802.66|32822.41|32822.41|32802.66|32802.66|0
1632299400000|2021-09-22 08:30:00|32799.85|32799.85|32794.3|32794.3|32805.64|32805.64|32785.83|32785.83|0
1632299700000|2021-09-22 08:35:00|32799.97|32799.97|32816.92|32816.92|32819.72|32819.72|32799.97|32799.97|0
1632300000000|2021-09-22 08:40:00|32819.72|32819.72|32859.28|32859.28|32859.28|32859.28|32819.72|32819.72|0
1632300300000|2021-09-22 08:45:00|32876.28|32876.28|32842.28|32842.28|32876.28|32876.28|32842.28|32842.28|0
1632300600000|2021-09-22 08:50:00|32825.27|32825.27|32782.85|32782.85|32830.94|32830.94|32779.99|32779.99|0
1632300900000|2021-09-22 08:55:00|32794.19|32794.19|32799.74|32799.74|32822.41|32822.41|32794.19|32794.19|0
1632301200000|2021-09-22 09:00:00|32805.41|32805.41|32819.49|32819.49|32819.49|32819.49|32788.4|32788.4|0
1632301500000|2021-09-22 09:05:00|32825.16|32825.16|32842.1|32842.1|32853.44|32853.44|32825.16|32825.16|0
1632301800000|2021-09-22 09:10:00|32847.77|32847.77|32887.45|32887.45|32904.45|32904.45|32847.77|32847.77|0
1632302100000|2021-09-22 09:15:00|32904.45|32904.45|32890.31|32890.31|32924.26|32924.26|32890.31|32890.31|0
1632302400000|2021-09-22 09:20:00|32901.64|32901.64|32867.69|32867.69|32901.64|32901.64|32867.69|32867.69|0
1632302700000|2021-09-22 09:25:00|32862.09|32862.09|32857.48|32857.48|32870.56|32870.56|32857.48|32857.48|0
1632303000000|2021-09-22 09:30:00|32851.82|32851.82|32857.48|32857.48|32857.48|32857.48|32846.15|32846.15|0
1632303300000|2021-09-22 09:35:00|32850.95|32850.95|32908.5|32908.5|32908.5|32908.5|32850.95|32850.95|0
1632303600000|2021-09-22 09:40:00|32911.3|32911.3|32860.41|32860.41|32911.3|32911.3|32860.41|32860.41|0
1632303900000|2021-09-22 09:45:00|32843.4|32843.4|32860.41|32860.41|32866.07|32866.07|32843.4|32843.4|0
1632304200000|2021-09-22 09:50:00|32854.74|32854.74|32871.8|32871.8|32884.87|32884.87|32846.32|32846.32|0
1632304500000|2021-09-22 09:55:00|32854.8|32854.8|32854.74|32854.74|32854.8|32854.8|32843.46|32843.46|0
1632304800000|2021-09-22 10:00:00|32860.41|32860.41|32888.74|32888.74|32888.74|32888.74|32854.8|32854.8|0
1632305100000|2021-09-22 10:05:00|32894.35|32894.35|32905.57|32905.57|32905.57|32905.57|32893.43|32893.43|0
1632305400000|2021-09-22 10:10:00|32911.18|32911.18|32889.58|32889.58|32911.18|32911.18|32881.16|32881.16|0
1632305700000|2021-09-22 10:15:00|32878.24|32878.24|32881.05|32881.05|32892.27|32892.27|32872.52|32872.52|0
1632306000000|2021-09-22 10:20:00|32886.71|32886.71|32878.3|32878.3|32886.71|32886.71|32878.3|32878.3|0
1632306300000|2021-09-22 10:25:00|32844.29|32844.29|32782|32782|32844.29|32844.29|32782|32782|0
1632306600000|2021-09-22 10:30:00|32776.33|32776.33|32745.19|32745.19|32776.33|32776.33|32745.19|32745.19|0
1632306900000|2021-09-22 10:35:00|32762.19|32762.19|32784.87|32784.87|32801.87|32801.87|32762.19|32762.19|0
1632307200000|2021-09-22 10:40:00|32807.54|32807.54|32813.21|32813.21|32816.01|32816.01|32807.54|32807.54|0
1632307500000|2021-09-22 10:45:00|32790.53|32790.53|32787.73|32787.73|32790.53|32790.53|32784.87|32784.87|0
1632307800000|2021-09-22 10:50:00|32794.27|32794.27|32791.4|32791.4|32794.27|32794.27|32780.13|32780.13|0
1632308100000|2021-09-22 10:55:00|32788.6|32788.6|32814.02|32814.02|32814.02|32814.02|32777.26|32777.26|0
1632308400000|2021-09-22 11:00:00|32800.94|32800.94|32783.94|32783.94|32800.94|32800.94|32783.94|32783.94|0
1632308700000|2021-09-22 11:05:00|32789.61|32789.61|32800.94|32800.94|32800.94|32800.94|32772.78|32772.78|0
1632309000000|2021-09-22 11:10:00|32794.41|32794.41|32800.07|32800.07|32800.07|32800.07|32794.41|32794.41|0
1632309300000|2021-09-22 11:15:00|32805.74|32805.74|32777.46|32777.46|32805.74|32805.74|32760.46|32760.46|0
1632309600000|2021-09-22 11:20:00|32783.07|32783.07|32794.41|32794.41|32794.41|32794.41|32783.07|32783.07|0
1632309900000|2021-09-22 11:25:00|32787.87|32787.87|32810.54|32810.54|32810.54|32810.54|32787.87|32787.87|0
1632310200000|2021-09-22 11:30:00|32799.2|32799.2|32793.54|32793.54|32799.2|32799.2|32787.87|32787.87|0
1632310500000|2021-09-22 11:35:00|32787|32787|32798.28|32798.28|32798.28|32798.28|32781.27|32781.27|0
1632310800000|2021-09-22 11:40:00|32804.81|32804.81|32809.61|32809.61|32809.61|32809.61|32781.27|32781.27|0
1632311100000|2021-09-22 11:45:00|32816.15|32816.15|32804.81|32804.81|32816.15|32816.15|32804.81|32804.81|0
1632311400000|2021-09-22 11:50:00|32807.62|32807.62|32799.15|32799.15|32807.62|32807.62|32787.81|32787.81|0
1632311700000|2021-09-22 11:55:00|32793.48|32793.48|32784.25|32784.25|32804.81|32804.81|32781.45|32781.45|0
1632312000000|2021-09-22 12:00:00|32787.06|32787.06|32775.78|32775.78|32801.26|32801.26|32770.05|32770.05|0
1632312300000|2021-09-22 12:05:00|32778.58|32778.58|32809.47|32809.47|32815.02|32815.02|32778.58|32778.58|0
1632312600000|2021-09-22 12:10:00|32812.28|32812.28|32815.02|32815.02|32815.02|32815.02|32806.61|32806.61|0
1632312900000|2021-09-22 12:15:00|32832.03|32832.03|32826.3|32826.3|32849.03|32849.03|32826.3|32826.3|0
1632313200000|2021-09-22 12:20:00|32820.63|32820.63|32845.99|32845.99|32845.99|32845.99|32820.63|32820.63|0
1632313500000|2021-09-22 12:25:00|32851.66|32851.66|32870.46|32870.46|32876.07|32876.07|32851.66|32851.66|0
1632313800000|2021-09-22 12:30:00|32876.13|32876.13|32854.39|32854.39|32876.13|32876.13|32854.39|32854.39|0
1632314100000|2021-09-22 12:35:00|32860.05|32860.05|32859.13|32859.13|32871.27|32871.27|32859.13|32859.13|0
1632314400000|2021-09-22 12:40:00|32847.79|32847.79|32864.68|32864.68|32864.68|32864.68|32847.79|32847.79|0
1632314700000|2021-09-22 12:45:00|32881.68|32881.68|32876.01|32876.01|32887.35|32887.35|32864.68|32864.68|0
1632315000000|2021-09-22 12:50:00|32873.21|32873.21|32884.43|32884.43|32884.43|32884.43|32873.21|32873.21|0
1632315300000|2021-09-22 12:55:00|32878.82|32878.82|32867.54|32867.54|32878.82|32878.82|32867.54|32867.54|0
1632315600000|2021-09-22 13:00:00|32861.87|32861.87|32870.4|32870.4|32878.82|32878.82|32861.87|32861.87|0
1632315900000|2021-09-22 13:05:00|32876.07|32876.07|32881.74|32881.74|32887.41|32887.41|32876.07|32876.07|0
1632316200000|2021-09-22 13:10:00|32878.94|32878.94|32842.3|32842.3|32895.82|32895.82|32842.3|32842.3|0
1632316500000|2021-09-22 13:15:00|32836.69|32836.69|32833.88|32833.88|32853.58|32853.58|32811.21|32811.21|0
1632316800000|2021-09-22 13:20:00|32831.08|32831.08|32834.69|32834.69|32850.71|32850.71|32823.36|32823.36|0
1632317100000|2021-09-22 13:25:00|32840.3|32840.3|32824.54|32824.54|32851.64|32851.64|32807.54|32807.54|0
1632317400000|2021-09-22 13:30:00|32832.96|32832.96|32830.15|32830.15|32847.16|32847.16|32815.95|32815.95|0
1632317700000|2021-09-22 13:35:00|32827.35|32827.35|32811.27|32811.27|32839.55|32839.55|32811.27|32811.27|0
1632318000000|2021-09-22 13:40:00|32822.61|32822.61|32822.66|32822.66|32853.75|32853.75|32819.8|32819.8|0
1632318300000|2021-09-22 13:45:00|32819.86|32819.86|32834|32834|32839.67|32839.67|32817|32817|0
1632318600000|2021-09-22 13:50:00|32839.61|32839.61|32878.42|32878.42|32884.95|32884.95|32839.61|32839.61|0
1632318900000|2021-09-22 13:55:00|32884.08|32884.08|32869.89|32869.89|32898.23|32898.23|32869.89|32869.89|0
1632319200000|2021-09-22 14:00:00|32867.08|32867.08|32882.96|32882.96|32897.16|32897.16|32867.08|32867.08|0
1632319500000|2021-09-22 14:05:00|32888.63|32888.63|32861.41|32861.41|32899.96|32899.96|32861.41|32861.41|0
1632319800000|2021-09-22 14:10:00|32867.08|32867.08|32844.47|32844.47|32872.75|32872.75|32821.8|32821.8|0
1632320100000|2021-09-22 14:15:00|32850.14|32850.14|32855.69|32855.69|32855.69|32855.69|32835.99|32835.99|0
1632320400000|2021-09-22 14:20:00|32850.08|32850.08|32818.87|32818.87|32852.94|32852.94|32796.2|32796.2|0
1632320700000|2021-09-22 14:25:00|32813.21|32813.21|32825.41|32825.41|32842.42|32842.42|32813.21|32813.21|0
1632321000000|2021-09-22 14:30:00|32817|32817|32844.29|32844.29|32856.56|32856.56|32810.46|32810.46|0
1632321300000|2021-09-22 14:35:00|32849.96|32849.96|32855.63|32855.63|32855.63|32855.63|32844.29|32844.29|0
1632321600000|2021-09-22 14:40:00|32862.17|32862.17|32838.68|32838.68|32862.17|32862.17|32833.01|32833.01|0
1632321900000|2021-09-22 14:45:00|32833.01|32833.01|32850.08|32850.08|32850.08|32850.08|32827.41|32827.41|0
1632322200000|2021-09-22 14:50:00|32855.74|32855.74|32833.07|32833.07|32855.74|32855.74|32821.74|32821.74|0
1632322500000|2021-09-22 14:55:00|32827.41|32827.41|32816.19|32816.19|32838.74|32838.74|32807.65|32807.65|0
1632322800000|2021-09-22 15:00:00|32821.85|32821.85|32855.86|32855.86|32855.86|32855.86|32821.85|32821.85|0
1632323100000|2021-09-22 15:05:00|32853.06|32853.06|32838.97|32838.97|32855.92|32855.92|32838.92|32838.92|0
1632323400000|2021-09-22 15:10:00|32821.97|32821.97|32834.12|32834.12|32834.12|32834.12|32800.42|32800.42|0
1632323700000|2021-09-22 15:15:00|32839.79|32839.79|32824.66|32824.66|32839.79|32839.79|32813.44|32813.44|0
1632324000000|2021-09-22 15:20:00|32835.99|32835.99|32827.41|32827.41|32861.41|32861.41|32827.41|32827.41|0
1632324300000|2021-09-22 15:25:00|32833.07|32833.07|32807.6|32807.6|32864.1|32864.1|32795.45|32795.45|0
1632381300000|2021-09-23 07:15:00|33046.43|33046.43|33081.17|33081.17|33098.17|33098.17|33046.43|33046.43|0
1632381600000|2021-09-23 07:20:00|33094.24|33094.24|33122.58|33122.58|33133.92|33133.92|33094.24|33094.24|0
1632381900000|2021-09-23 07:25:00|33128.25|33128.25|33133.74|33133.74|33159.16|33159.16|33116.91|33116.91|0
1632382200000|2021-09-23 07:30:00|33122.4|33122.4|33107.59|33107.59|33122.4|33122.4|33060.51|33060.51|0
1632382500000|2021-09-23 07:35:00|33124.6|33124.6|33113.32|33113.32|33124.6|33124.6|33101.98|33101.98|0
1632382800000|2021-09-23 07:40:00|33107.65|33107.65|33145.02|33145.02|33150.69|33150.69|33073.64|33073.64|0
1632383100000|2021-09-23 07:45:00|33150.69|33150.69|33114.94|33114.94|33150.69|33150.69|33103.6|33103.6|0
1632383400000|2021-09-23 07:50:00|33120.61|33120.61|33207.37|33207.37|33207.37|33207.37|33120.61|33120.61|0
1632383700000|2021-09-23 07:55:00|33224.37|33224.37|33190.48|33190.48|33224.37|33224.37|33167.81|33167.81|0
1632384000000|2021-09-23 08:00:00|33203.55|33203.55|33195.08|33195.08|33206.42|33206.42|33183.8|33183.8|0
1632384300000|2021-09-23 08:05:00|33206.42|33206.42|33168.93|33168.93|33206.42|33206.42|33148.45|33148.45|0
1632384600000|2021-09-23 08:10:00|33174.54|33174.54|33172.8|33172.8|33185.88|33185.88|33161.47|33161.47|0
1632384900000|2021-09-23 08:15:00|33167.13|33167.13|33167.13|33167.13|33189.81|33189.81|33161.47|33161.47|0
1632385200000|2021-09-23 08:20:00|33155.91|33155.91|33131.56|33131.56|33184.25|33184.25|33131.56|33131.56|0
1632385500000|2021-09-23 08:25:00|33144.64|33144.64|33161.64|33161.64|33161.64|33161.64|33144.64|33144.64|0
1632385800000|2021-09-23 08:30:00|33148.57|33148.57|33131.56|33131.56|33148.57|33148.57|33125.89|33125.89|0
1632386100000|2021-09-23 08:35:00|33137.23|33137.23|33139.09|33139.09|33169.05|33169.05|33137.23|33137.23|0
1632386400000|2021-09-23 08:40:00|33144.75|33144.75|33136.28|33136.28|33150.42|33150.42|33136.28|33136.28|0
1632386700000|2021-09-23 08:45:00|33147.5|33147.5|33147.5|33147.5|33153.17|33153.17|33147.5|33147.5|0
1632387000000|2021-09-23 08:50:00|33141.83|33141.83|33170.17|33170.17|33175.84|33175.84|33141.83|33141.83|0
1632387300000|2021-09-23 08:55:00|33157.1|33157.1|33169.44|33169.44|33169.44|33169.44|33143.97|33143.97|0
1632387600000|2021-09-23 09:00:00|33152.44|33152.44|33169.44|33169.44|33169.44|33169.44|33152.44|33152.44|0
1632387900000|2021-09-23 09:05:00|33158.11|33158.11|33253.22|33253.22|33298.62|33298.62|33158.11|33158.11|0
1632388200000|2021-09-23 09:10:00|33264.56|33264.56|33241.88|33241.88|33264.56|33264.56|33230.55|33230.55|0
1632388500000|2021-09-23 09:15:00|33254.96|33254.96|33209.61|33209.61|33254.96|33254.96|33209.61|33209.61|0
1632388800000|2021-09-23 09:20:00|33222.69|33222.69|33190.87|33190.87|33222.69|33222.69|33190.87|33190.87|0
1632389100000|2021-09-23 09:25:00|33196.54|33196.54|33185.2|33185.2|33202.21|33202.21|33185.2|33185.2|0
1632389400000|2021-09-23 09:30:00|33179.54|33179.54|33173.87|33173.87|33179.54|33179.54|33162.53|33162.53|0
1632389700000|2021-09-23 09:35:00|33179.54|33179.54|33213.54|33213.54|33213.54|33213.54|33179.54|33179.54|0
1632390000000|2021-09-23 09:40:00|33224.88|33224.88|33196.54|33196.54|33224.88|33224.88|33196.54|33196.54|0
1632390300000|2021-09-23 09:45:00|33190.87|33190.87|33176.85|33176.85|33196.54|33196.54|33176.85|33176.85|0
1632390600000|2021-09-23 09:50:00|33179.65|33179.65|33142.84|33142.84|33179.65|33179.65|33142.84|33142.84|0
1632390900000|2021-09-23 09:55:00|33140.04|33140.04|33128.7|33128.7|33140.04|33140.04|33123.03|33123.03|0
1632391200000|2021-09-23 10:00:00|33139.98|33139.98|33171.06|33171.06|33173.87|33173.87|33139.98|33139.98|0
1632391500000|2021-09-23 10:05:00|33165.4|33165.4|33187.95|33187.95|33187.95|33187.95|33165.4|33165.4|0
1632391800000|2021-09-23 10:10:00|33182.28|33182.28|33027.74|33027.74|33182.28|33182.28|33019.27|33019.27|0
1632392100000|2021-09-23 10:15:00|33010.74|33010.74|33044.69|33044.69|33056.02|33056.02|32965.4|32965.4|0
1632392400000|2021-09-23 10:20:00|33027.68|33027.68|33058.83|33058.83|33058.83|33058.83|33027.68|33027.68|0
1632392700000|2021-09-23 10:25:00|33047.49|33047.49|33081.5|33081.5|33081.5|33081.5|33047.49|33047.49|0
1632393000000|2021-09-23 10:30:00|33070.16|33070.16|33052.09|33052.09|33070.16|33070.16|33052.09|33052.09|0
1632393300000|2021-09-23 10:35:00|33057.76|33057.76|33020.95|33020.95|33069.1|33069.1|33015.28|33015.28|0
1632393600000|2021-09-23 10:40:00|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|0
1632393900000|2021-09-23 10:45:00|33032.29|33032.29|33003.33|33003.33|33032.29|33032.29|32969.32|32969.32|0
1632394200000|2021-09-23 10:50:00|32992|32992|33014.67|33014.67|33014.67|33014.67|32980.66|32980.66|0
1632394500000|2021-09-23 10:55:00|33026|33026|33048.62|33048.62|33048.62|33048.62|33025.95|33025.95|0
1632394800000|2021-09-23 11:00:00|33059.95|33059.95|33050.36|33050.36|33073.03|33073.03|33048.62|33048.62|0
1632395100000|2021-09-23 11:05:00|33056.02|33056.02|32998.85|32998.85|33061.69|33061.69|32998.85|32998.85|0
1632395400000|2021-09-23 11:10:00|32993.24|32993.24|32982.08|32982.08|33004.57|33004.57|32970.8|32970.8|0
1632395700000|2021-09-23 11:15:00|32987.74|32987.74|33018.89|33018.89|33018.89|33018.89|32987.74|32987.74|0
1632396000000|2021-09-23 11:20:00|33024.5|33024.5|33058.51|33058.51|33058.51|33058.51|33024.5|33024.5|0
1632396300000|2021-09-23 11:25:00|33052.84|33052.84|33034.1|33034.1|33065.91|33065.91|33034.1|33034.1|0
1632396600000|2021-09-23 11:30:00|33039.76|33039.76|33005.82|33005.82|33039.76|33039.76|33005.82|33005.82|0
1632396900000|2021-09-23 11:35:00|33000.15|33000.15|32988.81|32988.81|33000.15|33000.15|32988.81|32988.81|0
1632397200000|2021-09-23 11:40:00|32986.01|32986.01|33000.21|33000.21|33000.21|33000.21|32983.2|32983.2|0
1632397500000|2021-09-23 11:45:00|33005.87|33005.87|33019.9|33019.9|33019.9|33019.9|32994.54|32994.54|0
1632397800000|2021-09-23 11:50:00|33036.9|33036.9|33014.23|33014.23|33039.71|33039.71|33008.56|33008.56|0
1632398100000|2021-09-23 11:55:00|33008.56|33008.56|32997.23|32997.23|33008.56|33008.56|32985.89|32985.89|0
1632398400000|2021-09-23 12:00:00|32991.56|32991.56|32968.89|32968.89|33008.56|33008.56|32968.89|32968.89|0
1632398700000|2021-09-23 12:05:00|32963.22|32963.22|32930.53|32930.53|32963.22|32963.22|32930.53|32930.53|0
1632399000000|2021-09-23 12:10:00|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|32913.53|32913.53|0
1632399300000|2021-09-23 12:15:00|32941.87|32941.87|32936.2|32936.2|32941.87|32941.87|32936.2|32936.2|0
1632399600000|2021-09-23 12:20:00|32927.79|32927.79|32944.79|32944.79|32950.46|32950.46|32927.79|32927.79|0
1632399900000|2021-09-23 12:25:00|32950.46|32950.46|32925.04|32925.04|32950.46|32950.46|32925.04|32925.04|0
1632400200000|2021-09-23 12:30:00|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|0
1632400500000|2021-09-23 12:35:00|32908.03|32908.03|32924.17|32924.17|32924.17|32924.17|32901.5|32901.5|0
1632400800000|2021-09-23 12:40:00|32930.71|32930.71|32925.04|32925.04|32930.71|32930.71|32913.7|32913.7|0
1632401100000|2021-09-23 12:45:00|32919.37|32919.37|32936.37|32936.37|32947.71|32947.71|32919.37|32919.37|0
1632401400000|2021-09-23 12:50:00|32942.91|32942.91|32935.51|32935.51|32942.91|32942.91|32929.84|32929.84|0
1632401700000|2021-09-23 12:55:00|32942.04|32942.04|32970.38|32970.38|32976.05|32976.05|32942.04|32942.04|0
1632402000000|2021-09-23 13:00:00|32964.71|32964.71|32973.19|32973.19|32973.19|32973.19|32964.71|32964.71|0
1632402300000|2021-09-23 13:05:00|32978.86|32978.86|32967.58|32967.58|32984.52|32984.52|32961.91|32961.91|0
1632402600000|2021-09-23 13:10:00|32961.91|32961.91|32960.17|32960.17|32967.58|32967.58|32948.84|32948.84|0
1632402900000|2021-09-23 13:15:00|32965.84|32965.84|32971.51|32971.51|32977.17|32977.17|32965.84|32965.84|0
1632403200000|2021-09-23 13:20:00|32965.84|32965.84|32943.23|32943.23|32971.51|32971.51|32943.23|32943.23|0
1632403500000|2021-09-23 13:25:00|32948.89|32948.89|32982.9|32982.9|32999.91|32999.91|32948.89|32948.89|0
1632403800000|2021-09-23 13:30:00|32989.44|32989.44|33012.11|33012.11|33017.78|33017.78|32989.44|32989.44|0
1632404100000|2021-09-23 13:35:00|33006.44|33006.44|33027.12|33027.12|33027.12|33027.12|32995.11|32995.11|0
1632404400000|2021-09-23 13:40:00|33032.79|33032.79|33047.92|33047.92|33070.59|33070.59|33027.12|33027.12|0
1632404700000|2021-09-23 13:45:00|33041.38|33041.38|33112.2|33112.2|33123.53|33123.53|33041.38|33041.38|0
1632405000000|2021-09-23 13:50:00|33117.87|33117.87|33141.41|33141.41|33157.54|33157.54|33117.87|33117.87|0
1632405300000|2021-09-23 13:55:00|33135.74|33135.74|33144.1|33144.1|33161.16|33161.16|33135.74|33135.74|0
1632405600000|2021-09-23 14:00:00|33121.42|33121.42|33109.22|33109.22|33132.76|33132.76|33104.42|33104.42|0
1632405900000|2021-09-23 14:05:00|33115.76|33115.76|33128.97|33128.97|33149.76|33149.76|33115.76|33115.76|0
1632406200000|2021-09-23 14:10:00|33134.64|33134.64|33135.51|33135.51|33158.12|33158.12|33134.64|33134.64|0
1632406500000|2021-09-23 14:15:00|33141.17|33141.17|33193.63|33193.63|33210.52|33210.52|33141.17|33141.17|0
1632406800000|2021-09-23 14:20:00|33187.96|33187.96|33217.87|33217.87|33223.54|33223.54|33176.63|33176.63|0
1632407100000|2021-09-23 14:25:00|33212.26|33212.26|33206.53|33206.53|33217.81|33217.81|33200.92|33200.92|0
1632407400000|2021-09-23 14:30:00|33200.86|33200.86|33156.59|33156.59|33200.86|33200.86|33156.59|33156.59|0
1632407700000|2021-09-23 14:35:00|33162.25|33162.25|33167.92|33167.92|33184.93|33184.93|33162.25|33162.25|0
1632408000000|2021-09-23 14:40:00|33173.59|33173.59|33229.26|33229.26|33229.26|33229.26|33171.85|33171.85|0
1632408300000|2021-09-23 14:45:00|33234.93|33234.93|33234.87|33234.87|33240.54|33240.54|33229.26|33229.26|0
1632408600000|2021-09-23 14:50:00|33223.54|33223.54|33232.07|33232.07|33232.07|33232.07|33220.73|33220.73|0
1632408900000|2021-09-23 14:55:00|33229.26|33229.26|33217.93|33217.93|33229.26|33229.26|33217.93|33217.93|0
1632409200000|2021-09-23 15:00:00|33215.12|33215.12|33223.65|33223.65|33226.46|33226.46|33209.45|33209.45|0
1632409500000|2021-09-23 15:05:00|33210.58|33210.58|33173.09|33173.09|33210.58|33210.58|33173.09|33173.09|0
1632409800000|2021-09-23 15:10:00|33170.29|33170.29|33163.55|33163.55|33182.49|33182.49|33157.02|33157.02|0
1632410100000|2021-09-23 15:15:00|33152.22|33152.22|33098.46|33098.46|33152.22|33152.22|33098.46|33098.46|0
1632410400000|2021-09-23 15:20:00|33091.92|33091.92|33097.65|33097.65|33098.46|33098.46|33085.39|33085.39|0
1632410700000|2021-09-23 15:25:00|33100.45|33100.45|33068.44|33068.44|33123.13|33123.13|33068.44|33068.44|0
1632467700000|2021-09-24 07:15:00|32792.68|32792.68|32801.45|32801.45|32821.02|32821.02|32739.33|32739.33|0
1632468000000|2021-09-24 07:20:00|32778.77|32778.77|32696.85|32696.85|32778.77|32778.77|32696.85|32696.85|0
1632468300000|2021-09-24 07:25:00|32708.19|32708.19|32747.86|32747.86|32747.86|32747.86|32702.52|32702.52|0
1632468600000|2021-09-24 07:30:00|32736.53|32736.53|32722.33|32722.33|32756.34|32756.34|32716.66|32716.66|0
1632468900000|2021-09-24 07:35:00|32710.99|32710.99|32693.93|32693.93|32722.33|32722.33|32693.93|32693.93|0
1632469200000|2021-09-24 07:40:00|32682.59|32682.59|32673.14|32673.14|32682.59|32682.59|32653.39|32653.39|0
1632469500000|2021-09-24 07:45:00|32661.8|32661.8|32660.06|32660.06|32673.14|32673.14|32605.57|32605.57|0
1632469800000|2021-09-24 07:50:00|32665.73|32665.73|32725.04|32725.04|32725.04|32725.04|32665.73|32665.73|0
1632470100000|2021-09-24 07:55:00|32719.37|32719.37|32707.03|32707.03|32743.78|32743.78|32707.03|32707.03|0
1632470400000|2021-09-24 08:00:00|32718.36|32718.36|32724.21|32724.21|32741.03|32741.03|32712.69|32712.69|0
1632470700000|2021-09-24 08:05:00|32712.87|32712.87|32664.95|32664.95|32712.87|32712.87|32664.95|32664.95|0
1632471000000|2021-09-24 08:10:00|32642.28|32642.28|32639.71|32639.71|32670.8|32670.8|32639.71|32639.71|0
1632471300000|2021-09-24 08:15:00|32628.38|32628.38|32643.64|32643.64|32643.64|32643.64|32609.63|32609.63|0
1632471600000|2021-09-24 08:20:00|32637.1|32637.1|32679.61|32679.61|32679.61|32679.61|32618.36|32618.36|0
1632471900000|2021-09-24 08:25:00|32686.14|32686.14|32676.66|32676.66|32703.15|32703.15|32666.39|32666.39|0
1632472200000|2021-09-24 08:30:00|32688|32688|32779.44|32779.44|32779.44|32779.44|32688|32688|0
1632472500000|2021-09-24 08:35:00|32768.1|32768.1|32773.77|32773.77|32779.44|32779.44|32762.43|32762.43|0
1632472800000|2021-09-24 08:40:00|32779.44|32779.44|32860.24|32860.24|32865.9|32865.9|32779.44|32779.44|0
1632473100000|2021-09-24 08:45:00|32877.24|32877.24|32880.05|32880.05|32885.71|32885.71|32851.71|32851.71|0
1632473400000|2021-09-24 08:50:00|32891.38|32891.38|32873.01|32873.01|32928.19|32928.19|32873.01|32873.01|0
1632473700000|2021-09-24 08:55:00|32884.35|32884.35|32883.28|32883.28|32884.35|32884.35|32847.53|32847.53|0
1632474000000|2021-09-24 09:00:00|32877.67|32877.67|32865.35|32865.35|32888.89|32888.89|32865.35|32865.35|0
1632474300000|2021-09-24 09:05:00|32859.68|32859.68|32840.8|32840.8|32873.63|32873.63|32840.8|32840.8|0
1632474600000|2021-09-24 09:10:00|32849.21|32849.21|32759.77|32759.77|32849.21|32849.21|32759.77|32759.77|0
1632474900000|2021-09-24 09:15:00|32765.44|32765.44|32794.78|32794.78|32794.78|32794.78|32742.76|32742.76|0
1632475200000|2021-09-24 09:20:00|32789.12|32789.12|32869.22|32869.22|32869.22|32869.22|32786.31|32786.31|0
1632475500000|2021-09-24 09:25:00|32872.02|32872.02|32881.37|32881.37|32898.37|32898.37|32869.16|32869.16|0
1632475800000|2021-09-24 09:30:00|32870.03|32870.03|32899.24|32899.24|32899.24|32899.24|32870.03|32870.03|0
1632476100000|2021-09-24 09:35:00|32896.44|32896.44|32905.84|32905.84|32905.84|32905.84|32883.16|32883.16|0
1632476400000|2021-09-24 09:40:00|32894.5|32894.5|32876.74|32876.74|32894.5|32894.5|32876.74|32876.74|0
1632476700000|2021-09-24 09:45:00|32888.08|32888.08|32864.54|32864.54|32888.08|32888.08|32864.54|32864.54|0
1632477000000|2021-09-24 09:50:00|32841.87|32841.87|32804.18|32804.18|32841.87|32841.87|32798.58|32798.58|0
1632477300000|2021-09-24 09:55:00|32815.52|32815.52|32836.14|32836.14|32841.81|32841.81|32815.52|32815.52|0
1632477600000|2021-09-24 10:00:00|32847.48|32847.48|32787.12|32787.12|32847.48|32847.48|32787.12|32787.12|0
1632477900000|2021-09-24 10:05:00|32775.79|32775.79|32801.38|32801.38|32809.79|32809.79|32764.51|32764.51|0
1632478200000|2021-09-24 10:10:00|32807.05|32807.05|32835.33|32835.33|32835.33|32835.33|32807.05|32807.05|0
1632478500000|2021-09-24 10:15:00|32801.32|32801.32|32835.33|32835.33|32846.67|32846.67|32801.32|32801.32|0
1632478800000|2021-09-24 10:20:00|32841.87|32841.87|32858.87|32858.87|32858.87|32858.87|32819.25|32819.25|0
1632479100000|2021-09-24 10:25:00|32870.21|32870.21|32858|32858|32870.21|32870.21|32852.33|32852.33|0
1632479400000|2021-09-24 10:30:00|32863.67|32863.67|32849.53|32849.53|32875.01|32875.01|32843.86|32843.86|0
1632479700000|2021-09-24 10:35:00|32855.2|32855.2|32827.98|32827.98|32855.2|32855.2|32827.98|32827.98|0
1632480000000|2021-09-24 10:40:00|32810.98|32810.98|32813.96|32813.96|32827.98|32827.98|32805.43|32805.43|0
1632480300000|2021-09-24 10:45:00|32808.29|32808.29|32822.43|32822.43|32825.23|32825.23|32794.21|32794.21|0
1632480600000|2021-09-24 10:50:00|32819.63|32819.63|32821.62|32821.62|32840.36|32840.36|32808.29|32808.29|0
1632480900000|2021-09-24 10:55:00|32827.29|32827.29|32835.76|32835.76|32835.76|32835.76|32813.09|32813.09|0
1632481200000|2021-09-24 11:00:00|32824.42|32824.42|32830.09|32830.09|32841.37|32841.37|32824.42|32824.42|0
1632481500000|2021-09-24 11:05:00|32836.63|32836.63|32845.22|32845.22|32845.22|32845.22|32828.21|32828.21|0
1632481800000|2021-09-24 11:10:00|32839.55|32839.55|32808.41|32808.41|32845.22|32845.22|32799.99|32799.99|0
1632482100000|2021-09-24 11:15:00|32814.07|32814.07|32814.07|32814.07|32819.74|32819.74|32808.41|32808.41|0
1632482400000|2021-09-24 11:20:00|32819.74|32819.74|32863.9|32863.9|32869.57|32869.57|32819.74|32819.74|0
1632482700000|2021-09-24 11:25:00|32858.23|32858.23|32832.96|32832.96|32858.23|32858.23|32832.96|32832.96|0
1632483000000|2021-09-24 11:30:00|32830.15|32830.15|32813.15|32813.15|32830.15|32830.15|32813.15|32813.15|0
1632483300000|2021-09-24 11:35:00|32818.81|32818.81|32801.69|32801.69|32818.81|32818.81|32790.47|32790.47|0
1632483600000|2021-09-24 11:40:00|32807.36|32807.36|32718.78|32718.78|32807.36|32807.36|32718.78|32718.78|0
1632483900000|2021-09-24 11:45:00|32724.45|32724.45|32730|32730|32742.27|32742.27|32696.11|32696.11|0
1632484200000|2021-09-24 11:50:00|32727.2|32727.2|32778.27|32778.27|32778.27|32778.27|32727.2|32727.2|0
1632484500000|2021-09-24 11:55:00|32789.61|32789.61|32778.27|32778.27|32803.75|32803.75|32778.27|32778.27|0
1632484800000|2021-09-24 12:00:00|32772.6|32772.6|32744.26|32744.26|32772.6|32772.6|32744.26|32744.26|0
1632485100000|2021-09-24 12:05:00|32749.93|32749.93|32720.66|32720.66|32766.82|32766.82|32709.33|32709.33|0
1632485400000|2021-09-24 12:10:00|32726.33|32726.33|32702.73|32702.73|32726.33|32726.33|32697.06|32697.06|0
1632485700000|2021-09-24 12:15:00|32725.4|32725.4|32740.47|32740.47|32740.47|32740.47|32705.59|32705.59|0
1632486000000|2021-09-24 12:20:00|32751.81|32751.81|32749|32749|32751.81|32751.81|32734.8|32734.8|0
1632486300000|2021-09-24 12:25:00|32751.81|32751.81|32756.55|32756.55|32771.56|32771.56|32751.81|32751.81|0
1632486600000|2021-09-24 12:30:00|32759.35|32759.35|32745.21|32745.21|32762.21|32762.21|32745.21|32745.21|0
1632486900000|2021-09-24 12:35:00|32733.87|32733.87|32718.86|32718.86|32753.74|32753.74|32718.86|32718.86|0
1632487200000|2021-09-24 12:40:00|32724.47|32724.47|32756.55|32756.55|32756.55|32756.55|32724.47|32724.47|0
1632487500000|2021-09-24 12:45:00|32745.21|32745.21|32719.73|32719.73|32745.21|32745.21|32708.4|32708.4|0
1632487800000|2021-09-24 12:50:00|32725.4|32725.4|32747.2|32747.2|32761.35|32761.35|32725.4|32725.4|0
1632488100000|2021-09-24 12:55:00|32753.74|32753.74|32771.62|32771.62|32771.62|32771.62|32747.2|32747.2|0
1632488400000|2021-09-24 13:00:00|32765.95|32765.95|32786.57|32786.57|32786.57|32786.57|32760.28|32760.28|0
1632488700000|2021-09-24 13:05:00|32792.23|32792.23|32832.49|32832.49|32832.49|32832.49|32792.23|32792.23|0
1632489000000|2021-09-24 13:10:00|32818.46|32818.46|32807.13|32807.13|32821.27|32821.27|32801.46|32801.46|0
1632489300000|2021-09-24 13:15:00|32801.52|32801.52|32829.74|32829.74|32843.82|32843.82|32801.52|32801.52|0
1632489600000|2021-09-24 13:20:00|32824.07|32824.07|32833.3|32833.3|32833.3|32833.3|32807.07|32807.07|0
1632489900000|2021-09-24 13:25:00|32830.49|32830.49|32842.7|32842.7|32854.03|32854.03|32830.49|32830.49|0
1632490200000|2021-09-24 13:30:00|32837.09|32837.09|32841.81|32841.81|32864.48|32864.48|32827.67|32827.67|0
1632490500000|2021-09-24 13:35:00|32839|32839|32830.53|32830.53|32858.81|32858.81|32830.47|32830.47|0
1632490800000|2021-09-24 13:40:00|32819.19|32819.19|32778.88|32778.88|32848.4|32848.4|32778.88|32778.88|0
1632491100000|2021-09-24 13:45:00|32784.49|32784.49|32769.42|32769.42|32798.63|32798.63|32746.75|32746.75|0
1632491400000|2021-09-24 13:50:00|32775.09|32775.09|32831.89|32831.89|32843.22|32843.22|32775.09|32775.09|0
1632491700000|2021-09-24 13:55:00|32826.22|32826.22|32820.75|32820.75|32837.5|32837.5|32786.74|32786.74|0
1632492000000|2021-09-24 14:00:00|32826.36|32826.36|32853.38|32853.38|32873.19|32873.19|32826.36|32826.36|0
1632492300000|2021-09-24 14:05:00|32847.71|32847.71|32808.41|32808.41|32847.77|32847.77|32808.41|32808.41|0
1632492600000|2021-09-24 14:10:00|32802.74|32802.74|32805.43|32805.43|32825.29|32825.29|32802.62|32802.62|0
1632492900000|2021-09-24 14:15:00|32802.62|32802.62|32793.02|32793.02|32804.36|32804.36|32774.28|32774.28|0
1632493200000|2021-09-24 14:20:00|32781.69|32781.69|32750.54|32750.54|32790.22|32790.22|32744.88|32744.88|0
1632493500000|2021-09-24 14:25:00|32753.35|32753.35|32753.35|32753.35|32784.49|32784.49|32747.68|32747.68|0
1632493800000|2021-09-24 14:30:00|32747.68|32747.68|32770.35|32770.35|32770.35|32770.35|32742.01|32742.01|0
1632494100000|2021-09-24 14:35:00|32759.02|32759.02|32764.68|32764.68|32781.69|32781.69|32753.35|32753.35|0
1632494400000|2021-09-24 14:40:00|32759.02|32759.02|32739.32|32739.32|32770.35|32770.35|32730.91|32730.91|0
1632494700000|2021-09-24 14:45:00|32744.99|32744.99|32767.61|32767.61|32773.27|32773.27|32739.32|32739.32|0
1632495000000|2021-09-24 14:50:00|32762|32762|32735.65|32735.65|32762|32762|32729.98|32729.98|0
1632495300000|2021-09-24 14:55:00|32741.32|32741.32|32736.52|32736.52|32741.32|32741.32|32729.98|32729.98|0
1632495600000|2021-09-24 15:00:00|32730.85|32730.85|32662.95|32662.95|32730.85|32730.85|32657.28|32657.28|0
1632495900000|2021-09-24 15:05:00|32657.28|32657.28|32696.9|32696.9|32696.9|32696.9|32645.08|32645.08|0
1632496200000|2021-09-24 15:10:00|32691.23|32691.23|32707.98|32707.98|32724.99|32724.99|32679.9|32679.9|0
1632496500000|2021-09-24 15:15:00|32713.65|32713.65|32704.31|32704.31|32719.32|32719.32|32704.31|32704.31|0
1632496800000|2021-09-24 15:20:00|32701.5|32701.5|32677.04|32677.04|32719.38|32719.38|32671.37|32671.37|0
1632497100000|2021-09-24 15:25:00|32674.23|32674.23|32694.79|32694.79|32706.13|32706.13|32668.56|32668.56|0
1632726900000|2021-09-27 07:15:00|33000.61|33000.61|32911.23|32911.23|33000.61|33000.61|32911.23|32911.23|0
1632727200000|2021-09-27 07:20:00|32908.42|32908.42|32876.61|32876.61|32914.09|32914.09|32853.93|32853.93|0
1632727500000|2021-09-27 07:25:00|32865.27|32865.27|32823.04|32823.04|32865.27|32865.27|32823.04|32823.04|0
1632727800000|2021-09-27 07:30:00|32806.04|32806.04|32760.7|32760.7|32806.04|32806.04|32760.7|32760.7|0
1632728100000|2021-09-27 07:35:00|32767.23|32767.23|32736.26|32736.26|32767.23|32767.23|32724.93|32724.93|0
1632728400000|2021-09-27 07:40:00|32723.19|32723.19|32709.86|32709.86|32735.4|32735.4|32704.19|32704.19|0
1632728700000|2021-09-27 07:45:00|32721.2|32721.2|32667.75|32667.75|32732.53|32732.53|32667.75|32667.75|0
1632729000000|2021-09-27 07:50:00|32670.56|32670.56|32697.71|32697.71|32703.38|32703.38|32656.36|32656.36|0
1632729300000|2021-09-27 07:55:00|32680.71|32680.71|32680.71|32680.71|32686.38|32686.38|32669.37|32669.37|0
1632729600000|2021-09-27 08:00:00|32675.04|32675.04|32660.9|32660.9|32675.04|32675.04|32658.04|32658.04|0
1632729900000|2021-09-27 08:05:00|32655.23|32655.23|32626.1|32626.1|32686.26|32686.26|32626.1|32626.1|0
1632730200000|2021-09-27 08:10:00|32614.88|32614.88|32630.27|32630.27|32630.27|32630.27|32584.92|32584.92|0
1632730500000|2021-09-27 08:15:00|32618.93|32618.93|32632.26|32632.26|32643.6|32643.6|32598.25|32598.25|0
1632730800000|2021-09-27 08:20:00|32626.59|32626.59|32623.73|32623.73|32626.59|32626.59|32598.25|32598.25|0
1632731100000|2021-09-27 08:25:00|32618.06|32618.06|32623.73|32623.73|32623.73|32623.73|32617.19|32617.19|0
1632731400000|2021-09-27 08:30:00|32612.39|32612.39|32603.92|32603.92|32618.06|32618.06|32594.52|32594.52|0
1632731700000|2021-09-27 08:35:00|32620.92|32620.92|32626.53|32626.53|32649.21|32649.21|32592.58|32592.58|0
1632732000000|2021-09-27 08:40:00|32615.2|32615.2|32632.14|32632.14|32632.14|32632.14|32615.2|32615.2|0
1632732300000|2021-09-27 08:45:00|32620.81|32620.81|32603.86|32603.86|32620.81|32620.81|32589.72|32589.72|0
1632732600000|2021-09-27 08:50:00|32620.87|32620.87|32649.15|32649.15|32649.15|32649.15|32620.87|32620.87|0
1632732900000|2021-09-27 08:55:00|32646.34|32646.34|32663.35|32663.35|32663.35|32663.35|32646.34|32646.34|0
1632733200000|2021-09-27 09:00:00|32660.54|32660.54|32698.28|32698.28|32701.09|32701.09|32660.54|32660.54|0
1632733500000|2021-09-27 09:05:00|32704.82|32704.82|32688.68|32688.68|32704.82|32704.82|32659.48|32659.48|0
1632733800000|2021-09-27 09:10:00|32700.02|32700.02|32748.11|32748.11|32756.7|32756.7|32700.02|32700.02|0
1632734100000|2021-09-27 09:15:00|32765.11|32765.11|32765.06|32765.06|32770.72|32770.72|32759.39|32759.39|0
1632734400000|2021-09-27 09:20:00|32767.86|32767.86|32820.49|32820.49|32820.49|32820.49|32756.53|32756.53|0
1632734700000|2021-09-27 09:25:00|32814.83|32814.83|32772.4|32772.4|32814.83|32814.83|32772.4|32772.4|0
1632735000000|2021-09-27 09:30:00|32789.41|32789.41|32797.94|32797.94|32803.61|32803.61|32766.79|32766.79|0
1632735300000|2021-09-27 09:35:00|32769.6|32769.6|32795.95|32795.95|32795.95|32795.95|32753.72|32753.72|0
1632735600000|2021-09-27 09:40:00|32790.28|32790.28|32818.62|32818.62|32829.95|32829.95|32773.27|32773.27|0
1632735900000|2021-09-27 09:45:00|32807.28|32807.28|32790.28|32790.28|32807.28|32807.28|32790.28|32790.28|0
1632736200000|2021-09-27 09:50:00|32796.81|32796.81|32770.47|32770.47|32796.81|32796.81|32767.61|32767.61|0
1632736500000|2021-09-27 09:55:00|32750.86|32750.86|32738.71|32738.71|32750.86|32750.86|32721.71|32721.71|0
1632736800000|2021-09-27 10:00:00|32733.04|32733.04|32710.37|32710.37|32744.38|32744.38|32704.7|32704.7|0
1632737100000|2021-09-27 10:05:00|32693.37|32693.37|32716.04|32716.04|32727.37|32727.37|32693.37|32693.37|0
1632737400000|2021-09-27 10:10:00|32738.71|32738.71|32772.78|32772.78|32772.78|32772.78|32733.1|32733.1|0
1632737700000|2021-09-27 10:15:00|32784.11|32784.11|32772.72|32772.72|32784.11|32784.11|32767.11|32767.11|0
1632738000000|2021-09-27 10:20:00|32769.91|32769.91|32764.25|32764.25|32781.25|32781.25|32758.58|32758.58|0
1632738300000|2021-09-27 10:25:00|32735.91|32735.91|32786.86|32786.86|32786.86|32786.86|32735.91|32735.91|0
1632738600000|2021-09-27 10:30:00|32781.19|32781.19|32716.41|32716.41|32781.19|32781.19|32716.41|32716.41|0
1632738900000|2021-09-27 10:35:00|32722.08|32722.08|32753.03|32753.03|32753.03|32753.03|32722.08|32722.08|0
1632739200000|2021-09-27 10:40:00|32758.69|32758.69|32724.69|32724.69|32775.7|32775.7|32719.02|32719.02|0
1632739500000|2021-09-27 10:45:00|32730.35|32730.35|32711.61|32711.61|32730.35|32730.35|32711.61|32711.61|0
1632739800000|2021-09-27 10:50:00|32706|32706|32678.79|32678.79|32711.61|32711.61|32678.79|32678.79|0
1632740100000|2021-09-27 10:55:00|32673.18|32673.18|32613.69|32613.69|32673.18|32673.18|32591.02|32591.02|0
1632740400000|2021-09-27 11:00:00|32625.03|32625.03|32597.56|32597.56|32631.57|32631.57|32597.56|32597.56|0
1632740700000|2021-09-27 11:05:00|32552.21|32552.21|32538.13|32538.13|32552.21|32552.21|32518.21|32518.21|0
1632741000000|2021-09-27 11:10:00|32543.8|32543.8|32574.83|32574.83|32574.83|32574.83|32543.8|32543.8|0
1632741300000|2021-09-27 11:15:00|32580.5|32580.5|32569.22|32569.22|32580.5|32580.5|32552.16|32552.16|0
1632741600000|2021-09-27 11:20:00|32574.89|32574.89|32540.88|32540.88|32574.89|32574.89|32540.88|32540.88|0
1632741900000|2021-09-27 11:25:00|32546.55|32546.55|32569.22|32569.22|32569.22|32569.22|32546.55|32546.55|0
1632742200000|2021-09-27 11:30:00|32562.68|32562.68|32580.55|32580.55|32580.55|32580.55|32544.81|32544.81|0
1632742800000|2021-09-27 11:40:00|32577.75|32577.75|32597.5|32597.5|32597.5|32597.5|32577.75|32577.75|0
1632743100000|2021-09-27 11:45:00|32608.84|32608.84|32614.5|32614.5|32614.5|32614.5|32608.84|32608.84|0
1632743400000|2021-09-27 11:50:00|32625.84|32625.84|32622.98|32622.98|32639.98|32639.98|32617.31|32617.31|0
1632743700000|2021-09-27 11:55:00|32629.51|32629.51|32587.03|32587.03|32629.51|32629.51|32587.03|32587.03|0
1632744000000|2021-09-27 12:00:00|32584.23|32584.23|32577.69|32577.69|32584.23|32584.23|32553.08|32553.08|0
1632744300000|2021-09-27 12:05:00|32589.03|32589.03|32586.16|32586.16|32597.5|32597.5|32586.16|32586.16|0
1632744600000|2021-09-27 12:10:00|32580.5|32580.5|32605.97|32605.97|32605.97|32605.97|32569.16|32569.16|0
1632744900000|2021-09-27 12:15:00|32600.31|32600.31|32601.17|32601.17|32606.84|32606.84|32600.31|32600.31|0
1632745200000|2021-09-27 12:20:00|32612.51|32612.51|32615.37|32615.37|32620.98|32620.98|32609.71|32609.71|0
1632745500000|2021-09-27 12:25:00|32621.04|32621.04|32602.1|32602.1|32643.71|32643.71|32592.76|32592.76|0
1632745800000|2021-09-27 12:30:00|32607.77|32607.77|32592.7|32592.7|32607.77|32607.77|32587.03|32587.03|0
1632746100000|2021-09-27 12:35:00|32604.04|32604.04|32610.57|32610.57|32616.24|32616.24|32592.7|32592.7|0
1632746400000|2021-09-27 12:40:00|32621.91|32621.91|32636.92|32636.92|32636.92|32636.92|32616.24|32616.24|0
1632746700000|2021-09-27 12:45:00|32639.73|32639.73|32600.17|32600.17|32642.65|32642.65|32600.17|32600.17|0
1632747000000|2021-09-27 12:50:00|32605.83|32605.83|32600.17|32600.17|32605.83|32605.83|32600.17|32600.17|0
1632747300000|2021-09-27 12:55:00|32594.5|32594.5|32594.5|32594.5|32605.83|32605.83|32576.63|32576.63|0
1632747600000|2021-09-27 13:00:00|32600.17|32600.17|32617.17|32617.17|32617.17|32617.17|32600.17|32600.17|0
1632747900000|2021-09-27 13:05:00|32622.84|32622.84|32628.51|32628.51|32634.17|32634.17|32605.83|32605.83|0
1632748200000|2021-09-27 13:10:00|32634.17|32634.17|32639.84|32639.84|32645.51|32645.51|32628.51|32628.51|0
1632748500000|2021-09-27 13:15:00|32645.51|32645.51|32628.56|32628.56|32651.12|32651.12|32617.29|32617.29|0
1632748800000|2021-09-27 13:20:00|32622.9|32622.9|32622.03|32622.03|32627.7|32627.7|32605.02|32605.02|0
1632749100000|2021-09-27 13:25:00|32613.61|32613.61|32659.77|32659.77|32659.77|32659.77|32613.61|32613.61|0
1632749400000|2021-09-27 13:30:00|32648.43|32648.43|32671.91|32671.91|32677.58|32677.58|32645.57|32645.57|0
1632749700000|2021-09-27 13:35:00|32688.92|32688.92|32622.96|32622.96|32688.92|32688.92|32622.96|32622.96|0
1632750000000|2021-09-27 13:40:00|32628.62|32628.62|32645.57|32645.57|32645.57|32645.57|32622.96|32622.96|0
1632750300000|2021-09-27 13:45:00|32651.24|32651.24|32704.94|32704.94|32704.94|32704.94|32651.24|32651.24|0
1632750600000|2021-09-27 13:50:00|32693.6|32693.6|32662.51|32662.51|32696.46|32696.46|32656.85|32656.85|0
1632750900000|2021-09-27 13:55:00|32673.85|32673.85|32667.37|32667.37|32690.85|32690.85|32661.7|32661.7|0
1632751200000|2021-09-27 14:00:00|32650.37|32650.37|32641.84|32641.84|32650.37|32650.37|32627.7|32627.7|0
1632751500000|2021-09-27 14:05:00|32630.5|32630.5|32631.49|32631.49|32654.16|32654.16|32624.95|32624.95|0
1632751800000|2021-09-27 14:10:00|32620.15|32620.15|32586.26|32586.26|32620.15|32620.15|32586.26|32586.26|0
1632752100000|2021-09-27 14:15:00|32591.93|32591.93|32608.93|32608.93|32608.93|32608.93|32591.93|32591.93|0
1632752400000|2021-09-27 14:20:00|32611.74|32611.74|32617.52|32617.52|32620.21|32620.21|32566.57|32566.57|0
1632752700000|2021-09-27 14:25:00|32606.19|32606.19|32602.45|32602.45|32617.46|32617.46|32585.57|32585.57|0
1632753000000|2021-09-27 14:30:00|32608.12|32608.12|32633.4|32633.4|32636.21|32636.21|32608.12|32608.12|0
1632753300000|2021-09-27 14:35:00|32627.73|32627.73|32616.51|32616.51|32627.73|32627.73|32605.18|32605.18|0
1632753600000|2021-09-27 14:40:00|32619.32|32619.32|32616.57|32616.57|32633.46|32633.46|32616.57|32616.57|0
1632753900000|2021-09-27 14:45:00|32605.24|32605.24|32608.1|32608.1|32608.1|32608.1|32596.76|32596.76|0
1632754200000|2021-09-27 14:50:00|32613.77|32613.77|32608.1|32608.1|32619.43|32619.43|32608.1|32608.1|0
1632754500000|2021-09-27 14:55:00|32610.9|32610.9|32581.79|32581.79|32613.71|32613.71|32571.58|32571.58|0
1632754800000|2021-09-27 15:00:00|32578.98|32578.98|32610.19|32610.19|32610.19|32610.19|32551.77|32551.77|0
1632755100000|2021-09-27 15:05:00|32612.99|32612.99|32629.82|32629.82|32632.57|32632.57|32607.32|32607.32|0
1632755400000|2021-09-27 15:10:00|32636.36|32636.36|32596.01|32596.01|32641.91|32641.91|32590.34|32590.34|0
1632755700000|2021-09-27 15:15:00|32576.4|32576.4|32545.49|32545.49|32580.13|32580.13|32537.02|32537.02|0
1632756000000|2021-09-27 15:20:00|32558.56|32558.56|32529.35|32529.35|32567.9|32567.9|32522.82|32522.82|0
1632756300000|2021-09-27 15:25:00|32535.02|32535.02|32492.6|32492.6|32553.76|32553.76|32492.6|32492.6|0
1632813300000|2021-09-28 07:15:00|32312.71|32312.71|32333.07|32333.07|32355.74|32355.74|32264.85|32264.85|0
1632813600000|2021-09-28 07:20:00|32304.73|32304.73|32307.42|32307.42|32307.48|32307.48|32276.39|32276.39|0
1632813900000|2021-09-28 07:25:00|32296.08|32296.08|32266.76|32266.76|32312.22|32312.22|32266.76|32266.76|0
1632814200000|2021-09-28 07:30:00|32261.09|32261.09|32244.14|32244.14|32261.15|32261.15|32232.81|32232.81|0
1632814500000|2021-09-28 07:35:00|32227.14|32227.14|32117.51|32117.51|32238.47|32238.47|32117.51|32117.51|0
1632814800000|2021-09-28 07:40:00|32100.51|32100.51|32147.73|32147.73|32147.73|32147.73|32038.16|32038.16|0
1632815100000|2021-09-28 07:45:00|32125.06|32125.06|32142|32142|32159.07|32159.07|32125.06|32125.06|0
1632815400000|2021-09-28 07:50:00|32136.33|32136.33|32147.73|32147.73|32192.66|32192.66|32127.75|32127.75|0
1632815700000|2021-09-28 07:55:00|32150.53|32150.53|32127.98|32127.98|32164.62|32164.62|32116.58|32116.58|0
1632816000000|2021-09-28 08:00:00|32133.65|32133.65|32068.73|32068.73|32133.65|32133.65|32063.06|32063.06|0
1632816300000|2021-09-28 08:05:00|32063.06|32063.06|32046.17|32046.17|32080.06|32080.06|32017.83|32017.83|0
1632816600000|2021-09-28 08:10:00|32034.84|32034.84|32053.64|32053.64|32053.64|32053.64|32006.67|32006.67|0
1632816900000|2021-09-28 08:15:00|32059.31|32059.31|32064.97|32064.97|32070.64|32070.64|32047.97|32047.97|0
1632817200000|2021-09-28 08:20:00|32073.39|32073.39|32062.23|32062.23|32079.23|32079.23|32053.75|32053.75|0
1632817500000|2021-09-28 08:25:00|32067.9|32067.9|32067.9|32067.9|32073.56|32073.56|32062.23|32062.23|0
1632817800000|2021-09-28 08:30:00|32073.56|32073.56|32023.68|32023.68|32093.37|32093.37|32023.68|32023.68|0
1632818100000|2021-09-28 08:35:00|32029.34|32029.34|32108.35|32108.35|32108.35|32108.35|32023.68|32023.68|0
1632818400000|2021-09-28 08:40:00|32102.68|32102.68|32074.34|32074.34|32102.68|32102.68|32074.34|32074.34|0
1632818700000|2021-09-28 08:45:00|32085.67|32085.67|32091.34|32091.34|32091.34|32091.34|32074.34|32074.34|0
1632819000000|2021-09-28 08:50:00|32102.68|32102.68|32190.21|32190.21|32190.21|32190.21|32102.68|32102.68|0
1632819300000|2021-09-28 08:55:00|32178.87|32178.87|32217.37|32217.37|32217.37|32217.37|32178.87|32178.87|0
1632819600000|2021-09-28 09:00:00|32240.04|32240.04|32222.92|32222.92|32242.84|32242.84|32211.58|32211.58|0
1632819900000|2021-09-28 09:05:00|32220.11|32220.11|32185.47|32185.47|32220.11|32220.11|32185.47|32185.47|0
1632820200000|2021-09-28 09:10:00|32196.81|32196.81|32216.56|32216.56|32216.56|32216.56|32196.81|32196.81|0
1632820500000|2021-09-28 09:15:00|32210.89|32210.89|32191.95|32191.95|32210.89|32210.89|32174.94|32174.94|0
1632820800000|2021-09-28 09:20:00|32198.49|32198.49|32162.68|32162.68|32198.49|32198.49|32162.68|32162.68|0
1632821100000|2021-09-28 09:25:00|32175.76|32175.76|32124.92|32124.92|32175.76|32175.76|32124.92|32124.92|0
1632821400000|2021-09-28 09:30:00|32130.59|32130.59|32111.73|32111.73|32131.54|32131.54|32100.51|32100.51|0
1632821700000|2021-09-28 09:35:00|32117.4|32117.4|32114.65|32114.65|32134.4|32134.4|32108.98|32108.98|0
1632822000000|2021-09-28 09:40:00|32120.32|32120.32|32157.01|32157.01|32162.74|32162.74|32120.32|32120.32|0
1632822300000|2021-09-28 09:45:00|32151.4|32151.4|32120.26|32120.26|32151.4|32151.4|32120.26|32120.26|0
1632822600000|2021-09-28 09:50:00|32114.65|32114.65|32088.3|32088.3|32114.65|32114.65|32079.77|32079.77|0
1632822900000|2021-09-28 09:55:00|32076.97|32076.97|32082.58|32082.58|32099.58|32099.58|32071.24|32071.24|0
1632823200000|2021-09-28 10:00:00|32093.8|32093.8|32082.58|32082.58|32096.66|32096.66|32057.16|32057.16|0
1632823500000|2021-09-28 10:05:00|32089.11|32089.11|32106.12|32106.12|32111.79|32111.79|32089.11|32089.11|0
1632823800000|2021-09-28 10:10:00|32100.45|32100.45|32111.79|32111.79|32117.45|32117.45|32089.11|32089.11|0
1632824100000|2021-09-28 10:15:00|32103.37|32103.37|32116.58|32116.58|32135.33|32135.33|32103.37|32103.37|0
1632824400000|2021-09-28 10:20:00|32123.12|32123.12|32118.32|32118.32|32123.12|32123.12|32105.25|32105.25|0
1632824700000|2021-09-28 10:25:00|32115.52|32115.52|32138.13|32138.13|32138.13|32138.13|32115.52|32115.52|0
1632825000000|2021-09-28 10:30:00|32149.47|32149.47|32139.2|32139.2|32173.15|32173.15|32136.39|32136.39|0
1632825300000|2021-09-28 10:35:00|32145.74|32145.74|32168.41|32168.41|32168.41|32168.41|32145.74|32145.74|0
1632825600000|2021-09-28 10:40:00|32162.8|32162.8|32174.08|32174.08|32174.08|32174.08|32162.8|32162.8|0
1632825900000|2021-09-28 10:45:00|32171.27|32171.27|32227.95|32227.95|32227.95|32227.95|32171.27|32171.27|0
1632826200000|2021-09-28 10:50:00|32222.28|32222.28|32221.41|32221.41|32238.42|32238.42|32215.74|32215.74|0
1632826500000|2021-09-28 10:55:00|32227.02|32227.02|32232.69|32232.69|32232.69|32232.69|32227.02|32227.02|0
1632826800000|2021-09-28 11:00:00|32238.36|32238.36|32269.56|32269.56|32269.56|32269.56|32238.36|32238.36|0
1632827100000|2021-09-28 11:05:00|32280.9|32280.9|32269.56|32269.56|32297.9|32297.9|32269.56|32269.56|0
1632827400000|2021-09-28 11:10:00|32258.23|32258.23|32264.76|32264.76|32264.76|32264.76|32232.81|32232.81|0
1632827700000|2021-09-28 11:15:00|32270.43|32270.43|32304.44|32304.44|32304.44|32304.44|32270.43|32270.43|0
1632828000000|2021-09-28 11:20:00|32293.1|32293.1|32252.73|32252.73|32298.77|32298.77|32249.93|32249.93|0
1632828300000|2021-09-28 11:25:00|32247.06|32247.06|32244.2|32244.2|32256.41|32256.41|32212.25|32212.25|0
1632828600000|2021-09-28 11:30:00|32255.54|32255.54|32201.78|32201.78|32261.21|32261.21|32196.11|32196.11|0
1632828900000|2021-09-28 11:35:00|32207.45|32207.45|32218.78|32218.78|32218.78|32218.78|32200.91|32200.91|0
1632829200000|2021-09-28 11:40:00|32224.39|32224.39|32250.33|32250.33|32253.6|32253.6|32224.39|32224.39|0
1632829500000|2021-09-28 11:45:00|32267.34|32267.34|32241.51|32241.51|32273|32273|32241.51|32241.51|0
1632829800000|2021-09-28 11:50:00|32249.99|32249.99|32227.43|32227.43|32249.99|32249.99|32221.76|32221.76|0
1632830100000|2021-09-28 11:55:00|32221.76|32221.76|32200.35|32200.35|32256.58|32256.58|32200.35|32200.35|0
1632830400000|2021-09-28 12:00:00|32206.89|32206.89|32129.37|32129.37|32206.89|32206.89|32120.84|32120.84|0
1632830700000|2021-09-28 12:05:00|32132.18|32132.18|32110.77|32110.77|32137.79|32137.79|32094.63|32094.63|0
1632831000000|2021-09-28 12:10:00|32123.84|32123.84|32147.38|32147.38|32153.05|32153.05|32123.84|32123.84|0
1632831300000|2021-09-28 12:15:00|32140.85|32140.85|32138.04|32138.04|32177.66|32177.66|32127.77|32127.77|0
1632831600000|2021-09-28 12:20:00|32149.38|32149.38|32135.43|32135.43|32160.71|32160.71|32124.1|32124.1|0
1632831900000|2021-09-28 12:25:00|32128.9|32128.9|32127.97|32127.97|32134.56|32134.56|32117.56|32117.56|0
1632832200000|2021-09-28 12:30:00|32133.64|32133.64|32110.15|32110.15|32144.97|32144.97|32091.41|32091.41|0
1632832500000|2021-09-28 12:35:00|32087.48|32087.48|32067.7|32067.7|32107.23|32107.23|32054.62|32054.62|0
1632832800000|2021-09-28 12:40:00|32073.36|32073.36|32025.16|32025.16|32093.17|32093.17|32025.16|32025.16|0
1632833100000|2021-09-28 12:45:00|32013.82|32013.82|31949.32|31949.32|32013.82|32013.82|31931.44|31931.44|0
1632833400000|2021-09-28 12:50:00|31962.39|31962.39|31954.53|31954.53|31988.54|31988.54|31948.87|31948.87|0
1632833700000|2021-09-28 12:55:00|31965.87|31965.87|31994.15|31994.15|31994.15|31994.15|31960.2|31960.2|0
1632834000000|2021-09-28 13:00:00|31999.82|31999.82|31994.35|31994.35|32030.96|32030.96|31982.14|31982.14|0
1632834300000|2021-09-28 13:05:00|31988.68|31988.68|31981.11|31981.11|32006.53|32006.53|31969.05|31969.05|0
1632834600000|2021-09-28 13:10:00|32003.78|32003.78|32026.4|32026.4|32026.4|32026.4|32003.78|32003.78|0
1632834900000|2021-09-28 13:15:00|32023.59|32023.59|31968.77|31968.77|32032.01|32032.01|31932.96|31932.96|0
1632835200000|2021-09-28 13:20:00|31946.1|31946.1|31904.35|31904.35|31972.25|31972.25|31890.32|31890.32|0
1632835500000|2021-09-28 13:25:00|31898.68|31898.68|31904.57|31904.57|31923.31|31923.31|31872.53|31872.53|0
1632835800000|2021-09-28 13:30:00|31893.23|31893.23|31869.86|31869.86|31907.43|31907.43|31850|31850|0
1632836100000|2021-09-28 13:35:00|31875.53|31875.53|31824.83|31824.83|31875.53|31875.53|31824.83|31824.83|0
1632836400000|2021-09-28 13:40:00|31837.91|31837.91|31833.23|31833.23|31842.51|31842.51|31799.22|31799.22|0
1632836700000|2021-09-28 13:45:00|31799.22|31799.22|31731.54|31731.54|31804.89|31804.89|31720.2|31720.2|0
1632837000000|2021-09-28 13:50:00|31720.2|31720.2|31694.17|31694.17|31720.2|31720.2|31666.9|31666.9|0
1632837300000|2021-09-28 13:55:00|31705.51|31705.51|31729.05|31729.05|31740.38|31740.38|31682.83|31682.83|0
1632837600000|2021-09-28 14:00:00|31717.71|31717.71|31685.76|31685.76|31717.71|31717.71|31685.76|31685.76|0
1632837900000|2021-09-28 14:05:00|31691.42|31691.42|31703.69|31703.69|31727.17|31727.17|31681.02|31681.02|0
1632838200000|2021-09-28 14:10:00|31698.02|31698.02|31709.3|31709.3|31731.85|31731.85|31686.68|31686.68|0
1632838500000|2021-09-28 14:15:00|31703.63|31703.63|31693.95|31693.95|31703.63|31703.63|31640.59|31640.59|0
1632838800000|2021-09-28 14:20:00|31682.62|31682.62|31694.82|31694.82|31694.82|31694.82|31648.61|31648.61|0
1632839100000|2021-09-28 14:25:00|31697.63|31697.63|31695.89|31695.89|31701.56|31701.56|31678.88|31678.88|0
1632839400000|2021-09-28 14:30:00|31690.22|31690.22|31710.09|31710.09|31715.75|31715.75|31687.41|31687.41|0
1632839700000|2021-09-28 14:35:00|31701.67|31701.67|31795.35|31795.35|31795.35|31795.35|31698.87|31698.87|0
1632840000000|2021-09-28 14:40:00|31789.68|31789.68|31765.33|31765.33|31795.35|31795.35|31759.66|31759.66|0
1632840300000|2021-09-28 14:45:00|31758.79|31758.79|31849.98|31849.98|31849.98|31849.98|31758.79|31758.79|0
1632840600000|2021-09-28 14:50:00|31856.51|31856.51|31846.05|31846.05|31877.13|31877.13|31840.38|31840.38|0
1632840900000|2021-09-28 14:55:00|31851.71|31851.71|31863.92|31863.92|31863.92|31863.92|31840.38|31840.38|0
1632841200000|2021-09-28 15:00:00|31858.25|31858.25|31853.26|31853.26|31864.59|31864.59|31834.71|31834.71|0
1632841500000|2021-09-28 15:05:00|31847.59|31847.59|31856|31856|31873.01|31873.01|31830.58|31830.58|0
1632841800000|2021-09-28 15:10:00|31844.67|31844.67|31840.99|31840.99|31853.2|31853.2|31824.86|31824.86|0
1632842100000|2021-09-28 15:15:00|31835.32|31835.32|31867.45|31867.45|31867.45|31867.45|31833.45|31833.45|0
1632842400000|2021-09-28 15:20:00|31870.26|31870.26|31905.81|31905.81|31925.62|31925.62|31870.26|31870.26|0
1632842700000|2021-09-28 15:25:00|31911.48|31911.48|31873.8|31873.8|31917.14|31917.14|31828.45|31828.45|0
1632899700000|2021-09-29 07:15:00|32078.67|32078.67|32163.32|32163.32|32263.1|32263.1|32078.67|32078.67|0
1632900000000|2021-09-29 07:20:00|32150.25|32150.25|32138.6|32138.6|32181.19|32181.19|32138.6|32138.6|0
1632900300000|2021-09-29 07:25:00|32132.93|32132.93|32147.25|32147.25|32147.25|32147.25|32096.18|32096.18|0
1632900600000|2021-09-29 07:30:00|32141.58|32141.58|32133.48|32133.48|32141.58|32141.58|32093.8|32093.8|0
1632900900000|2021-09-29 07:35:00|32150.48|32150.48|32152.67|32152.67|32152.67|32152.67|32124.33|32124.33|0
1632901200000|2021-09-29 07:40:00|32164.01|32164.01|32123.46|32123.46|32175.34|32175.34|32117.79|32117.79|0
1632901500000|2021-09-29 07:45:00|32134.8|32134.8|32131.94|32131.94|32154.61|32154.61|32116.93|32116.93|0
1632901800000|2021-09-29 07:50:00|32112.32|32112.32|32147.68|32147.68|32181.63|32181.63|32112.32|32112.32|0
1632902100000|2021-09-29 07:55:00|32153.34|32153.34|32138.28|32138.28|32153.34|32153.34|32135.47|32135.47|0
1632902400000|2021-09-29 08:00:00|32143.94|32143.94|32187.41|32187.41|32187.41|32187.41|32143.94|32143.94|0
1632902700000|2021-09-29 08:05:00|32176.07|32176.07|32163.87|32163.87|32176.07|32176.07|32124.19|32124.19|0
1632903000000|2021-09-29 08:10:00|32169.54|32169.54|32130.04|32130.04|32172.46|32172.46|32130.04|32130.04|0
1632903300000|2021-09-29 08:15:00|32135.7|32135.7|32101.56|32101.56|32138.31|32138.31|32101.56|32101.56|0
1632903600000|2021-09-29 08:20:00|32095.89|32095.89|32118.56|32118.56|32141.23|32141.23|32084.55|32084.55|0
1632903900000|2021-09-29 08:25:00|32124.23|32124.23|32101.81|32101.81|32124.23|32124.23|32093.28|32093.28|0
1632904200000|2021-09-29 08:30:00|32095.28|32095.28|32094.41|32094.41|32097.21|32097.21|32088.74|32088.74|0
1632904500000|2021-09-29 08:35:00|32088.74|32088.74|32074.6|32074.6|32088.74|32088.74|32074.6|32074.6|0
1632904800000|2021-09-29 08:40:00|32068.06|32068.06|32055.86|32055.86|32078.53|32078.53|32055.86|32055.86|0
1632905100000|2021-09-29 08:45:00|32061.52|32061.52|32067.13|32067.13|32072.86|32072.86|32061.52|32061.52|0
1632905400000|2021-09-29 08:50:00|32055.8|32055.8|32033.18|32033.18|32055.8|32055.8|32016.18|32016.18|0
1632905700000|2021-09-29 08:55:00|32044.52|32044.52|32072.92|32072.92|32078.59|32078.59|32044.52|32044.52|0
1632906000000|2021-09-29 09:00:00|32067.25|32067.25|32099.07|32099.07|32099.07|32099.07|32061.58|32061.58|0
1632906300000|2021-09-29 09:05:00|32104.74|32104.74|32065.23|32065.23|32110.4|32110.4|32065.23|32065.23|0
1632906600000|2021-09-29 09:10:00|32070.9|32070.9|32076.57|32076.57|32082.24|32082.24|32059.57|32059.57|0
1632906900000|2021-09-29 09:15:00|32070.9|32070.9|32061.31|32061.31|32076.57|32076.57|32036.95|32036.95|0
1632907200000|2021-09-29 09:20:00|32066.97|32066.97|32027.41|32027.41|32066.97|32066.97|32021.75|32021.75|0
1632907500000|2021-09-29 09:25:00|32044.42|32044.42|32042.68|32042.68|32055.75|32055.75|32042.68|32042.68|0
1632907800000|2021-09-29 09:30:00|32036.14|32036.14|32079.3|32079.3|32079.3|32079.3|32036.14|32036.14|0
1632908100000|2021-09-29 09:35:00|32073.63|32073.63|32062.29|32062.29|32073.63|32073.63|32062.29|32062.29|0
1632908400000|2021-09-29 09:40:00|32073.63|32073.63|32067.96|32067.96|32073.63|32073.63|32062.29|32062.29|0
1632908700000|2021-09-29 09:45:00|32065.15|32065.15|32065.21|32065.21|32070.82|32070.82|32065.15|32065.15|0
1632909000000|2021-09-29 09:50:00|32053.88|32053.88|32091.56|32091.56|32091.56|32091.56|32053.88|32053.88|0
1632909300000|2021-09-29 09:55:00|32097.23|32097.23|32156.59|32156.59|32156.59|32156.59|32097.23|32097.23|0
1632909600000|2021-09-29 10:00:00|32167.93|32167.93|32201.94|32201.94|32213.27|32213.27|32167.93|32167.93|0
1632909900000|2021-09-29 10:05:00|32196.27|32196.27|32240.43|32240.43|32240.43|32240.43|32196.27|32196.27|0
1632910200000|2021-09-29 10:10:00|32251.65|32251.65|32264.92|32264.92|32284.53|32284.53|32251.65|32251.65|0
1632910500000|2021-09-29 10:15:00|32278|32278|32249.54|32249.54|32278|32278|32249.54|32249.54|0
1632910800000|2021-09-29 10:20:00|32238.2|32238.2|32252.29|32252.29|32255.15|32255.15|32238.14|32238.14|0
1632911100000|2021-09-29 10:25:00|32240.95|32240.95|32252.29|32252.29|32252.29|32252.29|32240.95|32240.95|0
1632911400000|2021-09-29 10:30:00|32249.48|32249.48|32211.1|32211.1|32266.48|32266.48|32211.1|32211.1|0
1632911700000|2021-09-29 10:35:00|32216.77|32216.77|32245.11|32245.11|32245.11|32245.11|32211.1|32211.1|0
1632912000000|2021-09-29 10:40:00|32250.72|32250.72|32270.47|32270.47|32287.48|32287.48|32250.72|32250.72|0
1632912300000|2021-09-29 10:45:00|32276.08|32276.08|32288.29|32288.29|32295.69|32295.69|32269.54|32269.54|0
1632912600000|2021-09-29 10:50:00|32293.96|32293.96|32336.2|32336.2|32336.2|32336.2|32293.96|32293.96|0
1632912900000|2021-09-29 10:55:00|32339.01|32339.01|32360.81|32360.81|32360.81|32360.81|32337.27|32337.27|0
1632913200000|2021-09-29 11:00:00|32354.27|32354.27|32342.13|32342.13|32359.94|32359.94|32342.13|32342.13|0
1632913500000|2021-09-29 11:05:00|32347.79|32347.79|32328.04|32328.04|32347.79|32347.79|32316.71|32316.71|0
1632913800000|2021-09-29 11:10:00|32322.38|32322.38|32334.58|32334.58|32340.25|32340.25|32322.38|32322.38|0
1632914100000|2021-09-29 11:15:00|32345.92|32345.92|32340.25|32340.25|32345.92|32345.92|32326.11|32326.11|0
1632914400000|2021-09-29 11:20:00|32334.64|32334.64|32333.77|32333.77|32334.64|32334.64|32328.1|32328.1|0
1632914700000|2021-09-29 11:25:00|32328.16|32328.16|32322.49|32322.49|32328.16|32328.16|32311.16|32311.16|0
1632915000000|2021-09-29 11:30:00|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|0
1632915300000|2021-09-29 11:35:00|32333.83|32333.83|32285.68|32285.68|32333.83|32333.83|32285.68|32285.68|0
1632915600000|2021-09-29 11:40:00|32282.87|32282.87|32288.54|32288.54|32288.54|32288.54|32282.87|32282.87|0
1632915900000|2021-09-29 11:45:00|32294.21|32294.21|32359.36|32359.36|32359.36|32359.36|32294.21|32294.21|0
1632916200000|2021-09-29 11:50:00|32370.7|32370.7|32379.11|32379.11|32379.11|32379.11|32370.7|32370.7|0
1632916500000|2021-09-29 11:55:00|32367.78|32367.78|32366.85|32366.85|32372.52|32372.52|32361.24|32361.24|0
1632916800000|2021-09-29 12:00:00|32360.31|32360.31|32354.64|32354.64|32366.85|32366.85|32344.18|32344.18|0
1632917100000|2021-09-29 12:05:00|32348.98|32348.98|32329.23|32329.23|32348.98|32348.98|32329.23|32329.23|0
1632917400000|2021-09-29 12:10:00|32340.56|32340.56|32339.69|32339.69|32368.9|32368.9|32339.69|32339.69|0
1632917700000|2021-09-29 12:15:00|32333.16|32333.16|32319.07|32319.07|32333.16|32333.16|32302.07|32302.07|0
1632918000000|2021-09-29 12:20:00|32324.74|32324.74|32387.96|32387.96|32387.96|32387.96|32324.74|32324.74|0
1632918300000|2021-09-29 12:25:00|32394.5|32394.5|32381.42|32381.42|32417.17|32417.17|32381.42|32381.42|0
1632918600000|2021-09-29 12:30:00|32387.96|32387.96|32358.75|32358.75|32410.63|32410.63|32336.08|32336.08|0
1632918900000|2021-09-29 12:35:00|32347.41|32347.41|32313.41|32313.41|32347.41|32347.41|32307.74|32307.74|0
1632919200000|2021-09-29 12:40:00|32307.74|32307.74|32330.29|32330.29|32330.29|32330.29|32307.74|32307.74|0
1632919500000|2021-09-29 12:45:00|32327.49|32327.49|32333.16|32333.16|32344.49|32344.49|32327.49|32327.49|0
1632919800000|2021-09-29 12:50:00|32316.15|32316.15|32253.05|32253.05|32316.15|32316.15|32253.05|32253.05|0
1632920100000|2021-09-29 12:55:00|32250.25|32250.25|32247.44|32247.44|32258.78|32258.78|32247.44|32247.44|0
1632920400000|2021-09-29 13:00:00|32240.9|32240.9|32280.58|32280.58|32280.58|32280.58|32240.9|32240.9|0
1632920700000|2021-09-29 13:05:00|32286.25|32286.25|32269.19|32269.19|32291.92|32291.92|32255.1|32255.1|0
1632921000000|2021-09-29 13:10:00|32271.99|32271.99|32308.8|32308.8|32308.8|32308.8|32271.99|32271.99|0
1632921300000|2021-09-29 13:15:00|32306|32306|32277.83|32277.83|32308.92|32308.92|32276.91|32276.91|0
1632921600000|2021-09-29 13:20:00|32280.64|32280.64|32272.17|32272.17|32280.64|32280.64|32260.83|32260.83|0
1632921900000|2021-09-29 13:25:00|32277.83|32277.83|32292.03|32292.03|32292.03|32292.03|32263.69|32263.69|0
1632922200000|2021-09-29 13:30:00|32286.37|32286.37|32229.69|32229.69|32294.78|32294.78|32229.69|32229.69|0
1632922500000|2021-09-29 13:35:00|32241.02|32241.02|32244.7|32244.7|32261.7|32261.7|32241.02|32241.02|0
1632922800000|2021-09-29 13:40:00|32239.03|32239.03|32162.54|32162.54|32244.7|32244.7|32162.54|32162.54|0
1632923100000|2021-09-29 13:45:00|32156|32156|32090.35|32090.35|32160.86|32160.86|32087.55|32087.55|0
1632923400000|2021-09-29 13:50:00|32079.02|32079.02|32050.79|32050.79|32110.22|32110.22|32050.79|32050.79|0
1632923700000|2021-09-29 13:55:00|32056.46|32056.46|32039.34|32039.34|32101.69|32101.69|32016.67|32016.67|0
1632924000000|2021-09-29 14:00:00|32062.01|32062.01|32045.01|32045.01|32084.68|32084.68|32045.01|32045.01|0
1632924300000|2021-09-29 14:05:00|32050.68|32050.68|32048.94|32048.94|32062.01|32062.01|32028|32028|0
1632924600000|2021-09-29 14:10:00|32060.27|32060.27|32068.81|32068.81|32068.81|32068.81|32043.27|32043.27|0
1632924900000|2021-09-29 14:15:00|32062.27|32062.27|32104.69|32104.69|32104.69|32104.69|32062.27|32062.27|0
1632925200000|2021-09-29 14:20:00|32110.36|32110.36|32143.24|32143.24|32163.11|32163.11|32110.36|32110.36|0
1632925500000|2021-09-29 14:25:00|32148.85|32148.85|32154.46|32154.46|32160.19|32160.19|32148.79|32148.79|0
1632925800000|2021-09-29 14:30:00|32157.27|32157.27|32185.61|32185.61|32185.61|32185.61|32143.12|32143.12|0
1632926100000|2021-09-29 14:35:00|32196.94|32196.94|32166.05|32166.05|32202.61|32202.61|32166.05|32166.05|0
1632926400000|2021-09-29 14:40:00|32171.72|32171.72|32168.86|32168.86|32188.72|32188.72|32160.38|32160.38|0
1632926700000|2021-09-29 14:45:00|32171.66|32171.66|32199.77|32199.77|32199.77|32199.77|32171.66|32171.66|0
1632927000000|2021-09-29 14:50:00|32205.38|32205.38|32208.24|32208.24|32213.91|32213.91|32196.9|32196.9|0
1632927300000|2021-09-29 14:55:00|32213.91|32213.91|32168.56|32168.56|32216.71|32216.71|32168.56|32168.56|0
1632927600000|2021-09-29 15:00:00|32176.98|32176.98|32171.43|32171.43|32177.1|32177.1|32145.95|32145.95|0
1632927900000|2021-09-29 15:05:00|32177.1|32177.1|32164.95|32164.95|32204.57|32204.57|32164.95|32164.95|0
1632928200000|2021-09-29 15:10:00|32162.14|32162.14|32132.12|32132.12|32162.14|32162.14|32129.32|32129.32|0
1632928500000|2021-09-29 15:15:00|32126.46|32126.46|32118.79|32118.79|32126.46|32126.46|32105.72|32105.72|0
1632928800000|2021-09-29 15:20:00|32125.33|32125.33|32140.48|32140.48|32141.35|32141.35|32106.59|32106.59|0
1632929100000|2021-09-29 15:25:00|32143.28|32143.28|32093.51|32093.51|32152.63|32152.63|32087.85|32087.85|0
1632986100000|2021-09-30 07:15:00|32348.73|32348.73|32331.5|32331.5|32356.92|32356.92|32292.05|32292.05|0
1632986400000|2021-09-30 07:20:00|32344.57|32344.57|32398.19|32398.19|32398.19|32398.19|32344.57|32344.57|0
1632986700000|2021-09-30 07:25:00|32409.53|32409.53|32530.04|32530.04|32530.04|32530.04|32403.86|32403.86|0
1632987000000|2021-09-30 07:30:00|32524.43|32524.43|32426.45|32426.45|32524.43|32524.43|32426.45|32426.45|0
1632987300000|2021-09-30 07:35:00|32437.79|32437.79|32451.75|32451.75|32457.6|32457.6|32412.25|32412.25|0
1632987600000|2021-09-30 07:40:00|32440.42|32440.42|32474.62|32474.62|32485.76|32485.76|32434.75|32434.75|0
1632987900000|2021-09-30 07:45:00|32481.16|32481.16|32512.19|32512.19|32520.72|32520.72|32481.16|32481.16|0
1632988200000|2021-09-30 07:50:00|32509.38|32509.38|32530.06|32530.06|32540.53|32540.53|32503.77|32503.77|0
1632988500000|2021-09-30 07:55:00|32536.6|32536.6|32476.3|32476.3|32536.6|32536.6|32473.5|32473.5|0
1632988800000|2021-09-30 08:00:00|32481.97|32481.97|32476.3|32476.3|32498.97|32498.97|32476.3|32476.3|0
1632989100000|2021-09-30 08:05:00|32470.63|32470.63|32448.22|32448.22|32470.89|32470.89|32431.21|32431.21|0
1632989400000|2021-09-30 08:10:00|32482.22|32482.22|32421.93|32421.93|32487.89|32487.89|32421.93|32421.93|0
1632989700000|2021-09-30 08:15:00|32393.59|32393.59|32337.16|32337.16|32393.59|32393.59|32337.16|32337.16|0
1632990000000|2021-09-30 08:20:00|32342.83|32342.83|32385.2|32385.2|32385.2|32385.2|32337.16|32337.16|0
1632990300000|2021-09-30 08:25:00|32402.2|32402.2|32382.41|32382.41|32419.03|32419.03|32382.41|32382.41|0
1632990600000|2021-09-30 08:30:00|32365.41|32365.41|32393.44|32393.44|32393.44|32393.44|32365.41|32365.41|0
1632990900000|2021-09-30 08:35:00|32410.44|32410.44|32397.19|32397.19|32410.44|32410.44|32374.63|32374.63|0
1632991200000|2021-09-30 08:40:00|32391.52|32391.52|32400.05|32400.05|32405.72|32405.72|32388.72|32388.72|0
1632991500000|2021-09-30 08:45:00|32394.38|32394.38|32400.11|32400.11|32417.12|32417.12|32388.78|32388.78|0
1632991800000|2021-09-30 08:50:00|32411.45|32411.45|32387.83|32387.83|32428.45|32428.45|32374.75|32374.75|0
1632992100000|2021-09-30 08:55:00|32394.36|32394.36|32392.37|32392.37|32394.36|32394.36|32366.08|32366.08|0
1632992400000|2021-09-30 09:00:00|32386.7|32386.7|32414.98|32414.98|32414.98|32414.98|32386.7|32386.7|0
1632992700000|2021-09-30 09:05:00|32420.59|32420.59|32381.09|32381.09|32431.93|32431.93|32375.42|32375.42|0
1632993000000|2021-09-30 09:10:00|32375.42|32375.42|32352|32352|32381.21|32381.21|32346.33|32346.33|0
1632993300000|2021-09-30 09:15:00|32349.19|32349.19|32324.73|32324.73|32349.19|32349.19|32313.45|32313.45|0
1632993600000|2021-09-30 09:20:00|32307.72|32307.72|32296.33|32296.33|32313.39|32313.39|32290.72|32290.72|0
1632993900000|2021-09-30 09:25:00|32293.52|32293.52|32304.92|32304.92|32304.92|32304.92|32259.57|32259.57|0
1632994200000|2021-09-30 09:30:00|32321.92|32321.92|32324.61|32324.61|32324.61|32324.61|32290.72|32290.72|0
1632994500000|2021-09-30 09:35:00|32341.61|32341.61|32306.74|32306.74|32347.28|32347.28|32306.74|32306.74|0
1632994800000|2021-09-30 09:40:00|32312.35|32312.35|32301.07|32301.07|32329.35|32329.35|32301.07|32301.07|0
1632995100000|2021-09-30 09:45:00|32295.4|32295.4|32312.29|32312.29|32334.96|32334.96|32267|32267|0
1632995400000|2021-09-30 09:50:00|32309.48|32309.48|32300.14|32300.14|32309.54|32309.54|32289.67|32289.67|0
1632995700000|2021-09-30 09:55:00|32288.8|32288.8|32285.94|32285.94|32291.67|32291.67|32277.47|32277.47|0
1632996000000|2021-09-30 10:00:00|32280.27|32280.27|32288.61|32288.61|32299.94|32299.94|32271.8|32271.8|0
1632996300000|2021-09-30 10:05:00|32285.8|32285.8|32215.24|32215.24|32285.8|32285.8|32215.24|32215.24|0
1632996600000|2021-09-30 10:10:00|32232.24|32232.24|32192.74|32192.74|32232.24|32232.24|32192.74|32192.74|0
1632996900000|2021-09-30 10:15:00|32181.41|32181.41|32196.55|32196.55|32206.88|32206.88|32181.41|32181.41|0
1632997200000|2021-09-30 10:20:00|32190.94|32190.94|32159.92|32159.92|32207.95|32207.95|32148.58|32148.58|0
1632997500000|2021-09-30 10:25:00|32154.25|32154.25|32160.03|32160.03|32182.59|32182.59|32154.25|32154.25|0
1632997800000|2021-09-30 10:30:00|32148.7|32148.7|32153.38|32153.38|32165.58|32165.58|32137.36|32137.36|0
1632998100000|2021-09-30 10:35:00|32176.05|32176.05|32173.19|32173.19|32176.05|32176.05|32159.05|32159.05|0
1632998400000|2021-09-30 10:40:00|32190.19|32190.19|32190.19|32190.19|32201.53|32201.53|32178.86|32178.86|0
1632998700000|2021-09-30 10:45:00|32201.53|32201.53|32266.56|32266.56|32266.56|32266.56|32201.53|32201.53|0
1632999000000|2021-09-30 10:50:00|32255.23|32255.23|32243.89|32243.89|32255.23|32255.23|32238.22|32238.22|0
1632999300000|2021-09-30 10:55:00|32237.35|32237.35|32237.35|32237.35|32254.36|32254.36|32231.69|32231.69|0
1632999600000|2021-09-30 11:00:00|32220.41|32220.41|32223.27|32223.27|32243.08|32243.08|32220.41|32220.41|0
1632999900000|2021-09-30 11:05:00|32234.61|32234.61|32226.08|32226.08|32234.61|32234.61|32223.27|32223.27|0
1633000200000|2021-09-30 11:10:00|32231.74|32231.74|32239.23|32239.23|32254.24|32254.24|32226.08|32226.08|0
1633000500000|2021-09-30 11:15:00|32244.9|32244.9|32293.92|32293.92|32293.92|32293.92|32244.9|32244.9|0
1633000800000|2021-09-30 11:20:00|32282.58|32282.58|32286.14|32286.14|32291.81|32291.81|32272.11|32272.11|0
1633001100000|2021-09-30 11:25:00|32279.6|32279.6|32367.31|32367.31|32367.31|32367.31|32279.6|32279.6|0
1633001400000|2021-09-30 11:30:00|32355.97|32355.97|32338.22|32338.22|32361.64|32361.64|32321.21|32321.21|0
1633001700000|2021-09-30 11:35:00|32349.55|32349.55|32338.27|32338.27|32363.69|32363.69|32338.27|32338.27|0
1633002000000|2021-09-30 11:40:00|32326.94|32326.94|32314.73|32314.73|32358.02|32358.02|32314.73|32314.73|0
1633002300000|2021-09-30 11:45:00|32309.07|32309.07|32302.59|32302.59|32316.67|32316.67|32268.58|32268.58|0
1633002600000|2021-09-30 11:50:00|32308.25|32308.25|32362.13|32362.13|32373.41|32373.41|32287.58|32287.58|0
1633002900000|2021-09-30 11:55:00|32350.79|32350.79|32370.6|32370.6|32381.94|32381.94|32345.13|32345.13|0
1633003200000|2021-09-30 12:00:00|32364.93|32364.93|32376.15|32376.15|32387.49|32387.49|32359.21|32359.21|0
1633003500000|2021-09-30 12:05:00|32370.49|32370.49|32397.7|32397.7|32414.65|32414.65|32370.49|32370.49|0
1633003800000|2021-09-30 12:10:00|32392.03|32392.03|32418.44|32418.44|32441.05|32441.05|32392.03|32392.03|0
1633004100000|2021-09-30 12:15:00|32412.77|32412.77|32398.63|32398.63|32426.97|32426.97|32398.63|32398.63|0
1633004400000|2021-09-30 12:20:00|32404.3|32404.3|32378.82|32378.82|32407.1|32407.1|32378.82|32378.82|0
1633004700000|2021-09-30 12:25:00|32376.01|32376.01|32354.41|32354.41|32376.01|32376.01|32354.41|32354.41|0
1633005000000|2021-09-30 12:30:00|32348.74|32348.74|32408.92|32408.92|32420.26|32420.26|32348.74|32348.74|0
1633005300000|2021-09-30 12:35:00|32403.25|32403.25|32372.11|32372.11|32420.2|32420.2|32372.11|32372.11|0
1633005600000|2021-09-30 12:40:00|32369.3|32369.3|32368.43|32368.43|32374.97|32374.97|32362.76|32362.76|0
1633005900000|2021-09-30 12:45:00|32362.76|32362.76|32411.72|32411.72|32414.53|32414.53|32362.76|32362.76|0
1633006200000|2021-09-30 12:50:00|32394.72|32394.72|32377.72|32377.72|32394.72|32394.72|32363.58|32363.58|0
1633006500000|2021-09-30 12:55:00|32374.91|32374.91|32368.43|32368.43|32386.25|32386.25|32368.43|32368.43|0
1633006800000|2021-09-30 13:00:00|32362.76|32362.76|32305.41|32305.41|32362.76|32362.76|32305.41|32305.41|0
1633007100000|2021-09-30 13:05:00|32311.08|32311.08|32314.81|32314.81|32334.62|32334.62|32305.41|32305.41|0
1633007400000|2021-09-30 13:10:00|32320.48|32320.48|32317.68|32317.68|32331.76|32331.76|32314.81|32314.81|0
1633007700000|2021-09-30 13:15:00|32329.01|32329.01|32345.78|32345.78|32345.78|32345.78|32296.94|32296.94|0
1633008000000|2021-09-30 13:20:00|32354.2|32354.2|32362.61|32362.61|32379.62|32379.62|32347.66|32347.66|0
1633008300000|2021-09-30 13:25:00|32369.15|32369.15|32364.35|32364.35|32392.63|32392.63|32344.66|32344.66|0
1633008600000|2021-09-30 13:30:00|32357.81|32357.81|32388.88|32388.88|32395.41|32395.41|32336.13|32336.13|0
1633008900000|2021-09-30 13:35:00|32383.21|32383.21|32341.48|32341.48|32400.97|32400.97|32341.48|32341.48|0
1633009200000|2021-09-30 13:40:00|32318.81|32318.81|32304.67|32304.67|32335.75|32335.75|32304.67|32304.67|0
1633009500000|2021-09-30 13:45:00|32287.66|32287.66|32360.88|32360.88|32360.88|32360.88|32287.66|32287.66|0
1633009800000|2021-09-30 13:50:00|32367.42|32367.42|32424.65|32424.65|32424.65|32424.65|32367.42|32367.42|0
1633010100000|2021-09-30 13:55:00|32421.85|32421.85|32376.56|32376.56|32436.11|32436.11|32376.56|32376.56|0
1633010400000|2021-09-30 14:00:00|32382.23|32382.23|32404.71|32404.71|32416.04|32416.04|32373.76|32373.76|0
1633010700000|2021-09-30 14:05:00|32401.9|32401.9|32457.4|32457.4|32457.4|32457.4|32399.1|32399.1|0
1633011000000|2021-09-30 14:10:00|32440.39|32440.39|32453.55|32453.55|32475.15|32475.15|32440.39|32440.39|0
1633011300000|2021-09-30 14:15:00|32450.74|32450.74|32371.96|32371.96|32450.74|32450.74|32337.14|32337.14|0
1633011600000|2021-09-30 14:20:00|32377.57|32377.57|32340.64|32340.64|32377.57|32377.57|32333.24|32333.24|0
1633011900000|2021-09-30 14:25:00|32334.97|32334.97|32340.14|32340.14|32362.5|32362.5|32322.02|32322.02|0
1633012200000|2021-09-30 14:30:00|32334.48|32334.48|32355.97|32355.97|32376.64|32376.64|32303.33|32303.33|0
1633012500000|2021-09-30 14:35:00|32349.43|32349.43|32338.15|32338.15|32366.32|32366.32|32337.22|32337.22|0
1633012800000|2021-09-30 14:40:00|32332.48|32332.48|32350.36|32350.36|32352.29|32352.29|32324.01|32324.01|0
1633013100000|2021-09-30 14:45:00|32347.55|32347.55|32354.88|32354.88|32360.55|32360.55|32326.87|32326.87|0
1633013400000|2021-09-30 14:50:00|32361.41|32361.41|32352.07|32352.07|32367.08|32367.08|32340.74|32340.74|0
1633013700000|2021-09-30 14:55:00|32357.74|32357.74|32336.17|32336.17|32367.08|32367.08|32336.17|32336.17|0
1633014000000|2021-09-30 15:00:00|32330.5|32330.5|32308.03|32308.03|32345.46|32345.46|32296.69|32296.69|0
1633014300000|2021-09-30 15:05:00|32319.36|32319.36|32384.28|32384.28|32400.16|32400.16|32319.36|32319.36|0
1633014600000|2021-09-30 15:10:00|32389.95|32389.95|32411.44|32411.44|32425.64|32425.64|32389.95|32389.95|0
1633014900000|2021-09-30 15:15:00|32417.11|32417.11|32423.78|32423.78|32434.11|32434.11|32391.89|32391.89|0
1633015200000|2021-09-30 15:20:00|32420.98|32420.98|32352.35|32352.35|32423.78|32423.78|32352.35|32352.35|0
1633015500000|2021-09-30 15:25:00|32365.42|32365.42|32420.98|32420.98|32420.98|32420.98|32343.74|32343.74|0
1633072500000|2021-10-01 07:15:00|31919.31|31919.31|31992.94|31992.94|32043.95|32043.95|31913.64|31913.64|0
1633072800000|2021-10-01 07:20:00|31987.33|31987.33|31956.36|31956.36|31987.33|31987.33|31927.9|31927.9|0
1633073100000|2021-10-01 07:25:00|31989.04|31989.04|32056.86|32056.86|32062.53|32062.53|31989.04|31989.04|0
1633073400000|2021-10-01 07:30:00|32068.08|32068.08|32104.95|32104.95|32107.76|32107.76|32068.08|32068.08|0
1633073700000|2021-10-01 07:35:00|32099.28|32099.28|32088.12|32088.12|32110.62|32110.62|32071.12|32071.12|0
1633074000000|2021-10-01 07:40:00|32099.46|32099.46|32116.23|32116.23|32122.13|32122.13|32082.57|32082.57|0
1633074300000|2021-10-01 07:45:00|32135.84|32135.84|32194.2|32194.2|32194.2|32194.2|32135.84|32135.84|0
1633074600000|2021-10-01 07:50:00|32205.54|32205.54|32225.29|32225.29|32242.29|32242.29|32205.54|32205.54|0
1633074900000|2021-10-01 07:55:00|32219.62|32219.62|32246.89|32246.89|32276.1|32276.1|32197.06|32197.06|0
1633075200000|2021-10-01 08:00:00|32241.22|32241.22|32145.04|32145.04|32241.22|32241.22|32145.04|32145.04|0
1633075500000|2021-10-01 08:05:00|32138.51|32138.51|32071.51|32071.51|32144.18|32144.18|32071.51|32071.51|0
1633075800000|2021-10-01 08:10:00|32082.85|32082.85|32020.56|32020.56|32091.27|32091.27|32009.34|32009.34|0
1633076100000|2021-10-01 08:15:00|32037.57|32037.57|32012.15|32012.15|32037.57|32037.57|31995.14|31995.14|0
1633076400000|2021-10-01 08:20:00|31999.07|31999.07|32009.28|32009.28|32009.28|32009.28|31978.2|31978.2|0
1633076700000|2021-10-01 08:25:00|32026.29|32026.29|32066.64|32066.64|32066.64|32066.64|32006.48|32006.48|0
1633077000000|2021-10-01 08:30:00|32060.97|32060.97|32111.92|32111.92|32117.59|32117.59|32060.97|32060.97|0
1633077300000|2021-10-01 08:35:00|32134.59|32134.59|32134.59|32134.59|32134.59|32134.59|32120.51|32120.51|0
1633077600000|2021-10-01 08:40:00|32140.26|32140.26|32194.14|32194.14|32196.94|32196.94|32134.59|32134.59|0
1633077900000|2021-10-01 08:45:00|32205.47|32205.47|32140.32|32140.32|32211.14|32211.14|32140.32|32140.32|0
1633078200000|2021-10-01 08:50:00|32128.98|32128.98|32162.93|32162.93|32168.6|32168.6|32128.98|32128.98|0
1633078500000|2021-10-01 08:55:00|32156.4|32156.4|32187.09|32187.09|32206.96|32206.96|32156.4|32156.4|0
1633078800000|2021-10-01 09:00:00|32215.43|32215.43|32204.15|32204.15|32221.15|32221.15|32198.48|32198.48|0
1633079100000|2021-10-01 09:05:00|32192.81|32192.81|32201.29|32201.29|32221.1|32221.1|32189.95|32189.95|0
1633079400000|2021-10-01 09:10:00|32212.62|32212.62|32266.38|32266.38|32277.72|32277.72|32212.62|32212.62|0
1633079700000|2021-10-01 09:15:00|32277.72|32277.72|32289.11|32289.11|32300.39|32300.39|32277.72|32277.72|0
1633080000000|2021-10-01 09:20:00|32277.78|32277.78|32271.24|32271.24|32294.78|32294.78|32271.24|32271.24|0
1633080300000|2021-10-01 09:25:00|32265.57|32265.57|32323.7|32323.7|32329.31|32329.31|32254.23|32254.23|0
1633080600000|2021-10-01 09:30:00|32335.03|32335.03|32322.77|32322.77|32364.18|32364.18|32322.77|32322.77|0
1633080900000|2021-10-01 09:35:00|32311.43|32311.43|32300.04|32300.04|32311.43|32311.43|32269.01|32269.01|0
1633081200000|2021-10-01 09:40:00|32311.37|32311.37|32285.72|32285.72|32319.73|32319.73|32285.72|32285.72|0
1633081500000|2021-10-01 09:45:00|32291.39|32291.39|32339.42|32339.42|32339.42|32339.42|32291.39|32291.39|0
1633081800000|2021-10-01 09:50:00|32356.43|32356.43|32325.16|32325.16|32364.84|32364.84|32319.56|32319.56|0
1633082100000|2021-10-01 09:55:00|32336.5|32336.5|32359.23|32359.23|32359.23|32359.23|32330.89|32330.89|0
1633082400000|2021-10-01 10:00:00|32347.9|32347.9|32377.76|32377.76|32387.34|32387.34|32347.9|32347.9|0
1633082700000|2021-10-01 10:05:00|32372.15|32372.15|32323.13|32323.13|32383.37|32383.37|32311.91|32311.91|0
1633083000000|2021-10-01 10:10:00|32329.67|32329.67|32374.9|32374.9|32380.57|32380.57|32329.67|32329.67|0
1633083300000|2021-10-01 10:15:00|32377.7|32377.7|32360.7|32360.7|32388.81|32388.81|32349.48|32349.48|0
1633083600000|2021-10-01 10:20:00|32352.28|32352.28|32349.42|32349.42|32352.28|32352.28|32329.61|32329.61|0
1633083900000|2021-10-01 10:25:00|32343.75|32343.75|32362.61|32362.61|32362.61|32362.61|32321.2|32321.2|0
1633084200000|2021-10-01 10:30:00|32356.94|32356.94|32409.64|32409.64|32409.64|32409.64|32356.94|32356.94|0
1633084500000|2021-10-01 10:35:00|32401.22|32401.22|32367.39|32367.39|32401.22|32401.22|32367.39|32367.39|0
1633084800000|2021-10-01 10:40:00|32360.85|32360.85|32391.8|32391.8|32391.8|32391.8|32348.65|32348.65|0
1633085100000|2021-10-01 10:45:00|32386.13|32386.13|32382.2|32382.2|32386.13|32386.13|32369.13|32369.13|0
1633085400000|2021-10-01 10:50:00|32376.54|32376.54|32364.33|32364.33|32387.87|32387.87|32364.33|32364.33|0
1633085700000|2021-10-01 10:55:00|32361.53|32361.53|32395.42|32395.42|32395.42|32395.42|32361.53|32361.53|0
1633086000000|2021-10-01 11:00:00|32401.08|32401.08|32467.43|32467.43|32473.1|32473.1|32401.08|32401.08|0
1633086300000|2021-10-01 11:05:00|32473.1|32473.1|32499.44|32499.44|32499.44|32499.44|32460.02|32460.02|0
1633086600000|2021-10-01 11:10:00|32493.83|32493.83|32520.18|32520.18|32520.18|32520.18|32491.03|32491.03|0
1633086900000|2021-10-01 11:15:00|32531.51|32531.51|32528.65|32528.65|32541.73|32541.73|32522.11|32522.11|0
1633087200000|2021-10-01 11:20:00|32522.98|32522.98|32503.96|32503.96|32543.58|32543.58|32501.16|32501.16|0
1633087500000|2021-10-01 11:25:00|32509.57|32509.57|32547.14|32547.14|32551.82|32551.82|32509.57|32509.57|0
1633087800000|2021-10-01 11:30:00|32553.67|32553.67|32572.48|32572.48|32595.09|32595.09|32550.87|32550.87|0
1633088100000|2021-10-01 11:35:00|32583.81|32583.81|32626.23|32626.23|32626.23|32626.23|32583.81|32583.81|0
1633088400000|2021-10-01 11:40:00|32631.9|32631.9|32631.03|32631.03|32645.11|32645.11|32625.36|32625.36|0
1633088700000|2021-10-01 11:45:00|32625.36|32625.36|32651.77|32651.77|32654.57|32654.57|32625.36|32625.36|0
1633089000000|2021-10-01 11:50:00|32646.1|32646.1|32612.21|32612.21|32646.1|32646.1|32612.21|32612.21|0
1633089300000|2021-10-01 11:55:00|32600.87|32600.87|32634.71|32634.71|32634.71|32634.71|32600.87|32600.87|0
1633089600000|2021-10-01 12:00:00|32628.17|32628.17|32646.04|32646.04|32646.04|32646.04|32625.36|32625.36|0
1633089900000|2021-10-01 12:05:00|32691.39|32691.39|32702.72|32702.72|32708.39|32708.39|32691.39|32691.39|0
1633090200000|2021-10-01 12:10:00|32697.05|32697.05|32762.07|32762.07|32762.07|32762.07|32691.5|32691.5|0
1633090500000|2021-10-01 12:15:00|32750.73|32750.73|32804.31|32804.31|32809.98|32809.98|32747.93|32747.93|0
1633090800000|2021-10-01 12:20:00|32815.53|32815.53|32768.37|32768.37|32826.73|32826.73|32768.37|32768.37|0
1633091100000|2021-10-01 12:25:00|32762.76|32762.76|32810.87|32810.87|32847.49|32847.49|32762.76|32762.76|0
1633091400000|2021-10-01 12:30:00|32805.26|32805.26|32789.44|32789.44|32805.26|32805.26|32783.72|32783.72|0
1633091700000|2021-10-01 12:35:00|32778.11|32778.11|32697.51|32697.51|32783.72|32783.72|32691.66|32691.66|0
1633092000000|2021-10-01 12:40:00|32700.31|32700.31|32704.66|32704.66|32729.27|32729.27|32683.31|32683.31|0
1633092300000|2021-10-01 12:45:00|32698.99|32698.99|32731.06|32731.06|32731.06|32731.06|32698.99|32698.99|0
1633092600000|2021-10-01 12:50:00|32736.73|32736.73|32796.02|32796.02|32803.56|32803.56|32725.39|32725.39|0
1633092900000|2021-10-01 12:55:00|32790.35|32790.35|32790.27|32790.27|32797.76|32797.76|32771.47|32771.47|0
1633093200000|2021-10-01 13:00:00|32777.19|32777.19|32801.86|32801.86|32813.2|32813.2|32764.12|32764.12|0
1633093500000|2021-10-01 13:05:00|32796.19|32796.19|32799.93|32799.93|32816.87|32816.87|32796.19|32796.19|0
1633093800000|2021-10-01 13:10:00|32806.46|32806.46|32819.79|32819.79|32822.6|32822.6|32777.25|32777.25|0
1633094100000|2021-10-01 13:15:00|32831.13|32831.13|32850.68|32850.68|32850.68|32850.68|32831.13|32831.13|0
1633094400000|2021-10-01 13:20:00|32856.35|32856.35|32900.57|32900.57|32900.57|32900.57|32856.35|32856.35|0
1633094700000|2021-10-01 13:25:00|32889.23|32889.23|32911.9|32911.9|32911.9|32911.9|32873.35|32873.35|0
1633095000000|2021-10-01 13:30:00|32917.51|32917.51|32865.96|32865.96|32921.25|32921.25|32834.15|32834.15|0
1633095300000|2021-10-01 13:35:00|32874.38|32874.38|32859.17|32859.17|32879.18|32879.18|32836.75|32836.75|0
1633095600000|2021-10-01 13:40:00|32852.63|32852.63|32875.05|32875.05|32886.33|32886.33|32839.36|32839.36|0
1633095900000|2021-10-01 13:45:00|32868.51|32868.51|32876.23|32876.23|32876.23|32876.23|32850.76|32850.76|0
1633096200000|2021-10-01 13:50:00|32859.23|32859.23|32879.96|32879.96|32899.83|32899.83|32849.89|32849.89|0
1633096500000|2021-10-01 13:55:00|32874.3|32874.3|32927.68|32927.68|32927.68|32927.68|32851.62|32851.62|0
1633096800000|2021-10-01 14:00:00|32922.01|32922.01|32927.57|32927.57|32974.76|32974.76|32910.74|32910.74|0
1633097100000|2021-10-01 14:05:00|32921.9|32921.9|32932.25|32932.25|32949.19|32949.19|32911.49|32911.49|0
1633097400000|2021-10-01 14:10:00|32920.91|32920.91|32981.13|32981.13|32981.13|32981.13|32881.55|32881.55|0
1633097700000|2021-10-01 14:15:00|32969.79|32969.79|32887.89|32887.89|32969.79|32969.79|32875.68|32875.68|0
1633098000000|2021-10-01 14:20:00|32890.69|32890.69|32905.7|32905.7|32911.37|32911.37|32876.55|32876.55|0
1633098300000|2021-10-01 14:25:00|32894.37|32894.37|32919.79|32919.79|32931.99|32931.99|32891.51|32891.51|0
1633098600000|2021-10-01 14:30:00|32925.45|32925.45|32944.26|32944.26|32966|32966|32918.98|32918.98|0
1633098900000|2021-10-01 14:35:00|32955.59|32955.59|32952.73|32952.73|33002.56|33002.56|32952.73|32952.73|0
1633099200000|2021-10-01 14:40:00|32958.4|32958.4|32995.21|32995.21|33008.22|33008.22|32958.4|32958.4|0
1633099500000|2021-10-01 14:45:00|33008.28|33008.28|33029.77|33029.77|33049.58|33049.58|33008.28|33008.28|0
1633099800000|2021-10-01 14:50:00|33035.44|33035.44|32965.8|32965.8|33043.85|33043.85|32960.13|32960.13|0
1633100100000|2021-10-01 14:55:00|32968.61|32968.61|33003.29|33003.29|33040.1|33040.1|32968.61|32968.61|0
1633100400000|2021-10-01 15:00:00|32997.62|32997.62|33006.15|33006.15|33023.77|33023.77|32994.81|32994.81|0
1633100700000|2021-10-01 15:05:00|33011.82|33011.82|33024.22|33024.22|33037.3|33037.3|33011.82|33011.82|0
1633101000000|2021-10-01 15:10:00|33029.89|33029.89|33076.97|33076.97|33082.64|33082.64|33016.81|33016.81|0
1633101300000|2021-10-01 15:15:00|33065.64|33065.64|33109.85|33109.85|33109.85|33109.85|33062.83|33062.83|0
1633101600000|2021-10-01 15:20:00|33096.78|33096.78|33136.34|33136.34|33136.34|33136.34|33085.44|33085.44|0
1633101900000|2021-10-01 15:25:00|33130.67|33130.67|33112.66|33112.66|33187.35|33187.35|33082.58|33082.58|0
1633936500000|2021-10-11 07:15:00|32658.22|32658.22|32607.21|32607.21|32658.22|32658.22|32607.21|32607.21|0
1633936800000|2021-10-11 07:20:00|32624.21|32624.21|32652.55|32652.55|32658.16|32658.16|32624.21|32624.21|0
1633937100000|2021-10-11 07:25:00|32629.88|32629.88|32598.06|32598.06|32629.88|32629.88|32586.72|32586.72|0
1633937400000|2021-10-11 07:30:00|32615.06|32615.06|32592.39|32592.39|32626.4|32626.4|32592.39|32592.39|0
1633937700000|2021-10-11 07:35:00|32605.47|32605.47|32548.9|32548.9|32605.47|32605.47|32548.9|32548.9|0
1633938000000|2021-10-11 07:40:00|32535.83|32535.83|32552.38|32552.38|32552.38|32552.38|32513.16|32513.16|0
1633938300000|2021-10-11 07:45:00|32535.38|32535.38|32555.24|32555.24|32555.24|32555.24|32535.38|32535.38|0
1633938600000|2021-10-11 07:50:00|32543.91|32543.91|32558.05|32558.05|32569.38|32569.38|32543.91|32543.91|0
1633938900000|2021-10-11 07:55:00|32569.38|32569.38|32575.05|32575.05|32592.06|32592.06|32563.72|32563.72|0
1633939200000|2021-10-11 08:00:00|32558.05|32558.05|32595.53|32595.53|32612.54|32612.54|32558.05|32558.05|0
1633939500000|2021-10-11 08:05:00|32589.87|32589.87|32550.19|32550.19|32589.87|32589.87|32550.19|32550.19|0
1633939800000|2021-10-11 08:10:00|32555.86|32555.86|32571.12|32571.12|32572.86|32572.86|32555.86|32555.86|0
1633940100000|2021-10-11 08:15:00|32565.46|32565.46|32565.46|32565.46|32576.79|32576.79|32565.46|32565.46|0
1633940400000|2021-10-11 08:20:00|32537.12|32537.12|32514.44|32514.44|32542.78|32542.78|32514.44|32514.44|0
1633940700000|2021-10-11 08:25:00|32520.11|32520.11|32537.12|32537.12|32537.12|32537.12|32520.11|32520.11|0
1633941000000|2021-10-11 08:30:00|32542.78|32542.78|32628.42|32628.42|32628.42|32628.42|32542.78|32542.78|0
1633941300000|2021-10-11 08:35:00|32622.75|32622.75|32650.97|32650.97|32656.64|32656.64|32622.75|32622.75|0
1633941600000|2021-10-11 08:40:00|32648.17|32648.17|32614.22|32614.22|32648.17|32648.17|32614.22|32614.22|0
1633941900000|2021-10-11 08:45:00|32601.14|32601.14|32601.14|32601.14|32612.48|32612.48|32601.14|32601.14|0
1633942200000|2021-10-11 08:50:00|32612.48|32612.48|32615.46|32615.46|32618.15|32618.15|32592.79|32592.79|0
1633942500000|2021-10-11 08:55:00|32623.87|32623.87|32635.21|32635.21|32646.55|32646.55|32623.87|32623.87|0
1633942800000|2021-10-11 09:00:00|32623.87|32623.87|32674.83|32674.83|32674.83|32674.83|32615.4|32615.4|0
1633943100000|2021-10-11 09:05:00|32680.5|32680.5|32680.5|32680.5|32686.16|32686.16|32669.16|32669.16|0
1633943400000|2021-10-11 09:10:00|32683.3|32683.3|32678.87|32678.87|32722.98|32722.98|32678.87|32678.87|0
1633943700000|2021-10-11 09:15:00|32673.26|32673.26|32678.93|32678.93|32684.6|32684.6|32656.26|32656.26|0
1633944000000|2021-10-11 09:20:00|32684.6|32684.6|32695.94|32695.94|32695.94|32695.94|32684.6|32684.6|0
1633944300000|2021-10-11 09:25:00|32690.27|32690.27|32693.19|32693.19|32693.19|32693.19|32676.24|32676.24|0
1633944600000|2021-10-11 09:30:00|32698.86|32698.86|32676.19|32676.19|32698.86|32698.86|32676.19|32676.19|0
1633944900000|2021-10-11 09:35:00|32670.52|32670.52|32695.88|32695.88|32701.55|32701.55|32670.52|32670.52|0
1633945200000|2021-10-11 09:40:00|32707.21|32707.21|32690.21|32690.21|32712.88|32712.88|32690.21|32690.21|0
1633945500000|2021-10-11 09:45:00|32684.54|32684.54|32643.86|32643.86|32697.62|32697.62|32643.86|32643.86|0
1633945800000|2021-10-11 09:50:00|32638.19|32638.19|32686.4|32686.4|32694.87|32694.87|32638.19|32638.19|0
1633946100000|2021-10-11 09:55:00|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1633946400000|2021-10-11 10:00:00|32686.4|32686.4|32692.06|32692.06|32720.4|32720.4|32686.4|32686.4|0
1633946700000|2021-10-11 10:05:00|32686.4|32686.4|32694.93|32694.93|32697.73|32697.73|32686.4|32686.4|0
1633947000000|2021-10-11 10:10:00|32700.6|32700.6|32717.48|32717.48|32720.29|32720.29|32694.93|32694.93|0
1633947300000|2021-10-11 10:15:00|32706.15|32706.15|32693.01|32693.01|32706.15|32706.15|32687.4|32687.4|0
1633947600000|2021-10-11 10:20:00|32687.35|32687.35|32676.01|32676.01|32687.35|32687.35|32670.34|32670.34|0
1633947900000|2021-10-11 10:25:00|32687.35|32687.35|32622.19|32622.19|32687.35|32687.35|32622.19|32622.19|0
1633948200000|2021-10-11 10:30:00|32627.86|32627.86|32675.56|32675.56|32675.56|32675.56|32627.86|32627.86|0
1633948500000|2021-10-11 10:35:00|32681.23|32681.23|32694.3|32694.3|32699.97|32699.97|32675.56|32675.56|0
1633948800000|2021-10-11 10:40:00|32705.64|32705.64|32694.3|32694.3|32728.25|32728.25|32688.63|32688.63|0
1633949100000|2021-10-11 10:45:00|32688.63|32688.63|32635.88|32635.88|32688.63|32688.63|32635.88|32635.88|0
1633949400000|2021-10-11 10:50:00|32633.02|32633.02|32651.76|32651.76|32651.76|32651.76|32621.68|32621.68|0
1633949700000|2021-10-11 10:55:00|32634.76|32634.76|32638.63|32638.63|32654.57|32654.57|32629.09|32629.09|0
1633950000000|2021-10-11 11:00:00|32644.3|32644.3|32632.96|32632.96|32644.3|32644.3|32632.96|32632.96|0
1633950300000|2021-10-11 11:05:00|32638.63|32638.63|32630.16|32630.16|32644.3|32644.3|32630.16|32630.16|0
1633950600000|2021-10-11 11:10:00|32624.49|32624.49|32621.8|32621.8|32624.49|32624.49|32599.13|32599.13|0
1633950900000|2021-10-11 11:15:00|32627.41|32627.41|32621.74|32621.74|32638.75|32638.75|32621.74|32621.74|0
1633951200000|2021-10-11 11:20:00|32627.35|32627.35|32613.15|32613.15|32627.35|32627.35|32610.35|32610.35|0
1633951500000|2021-10-11 11:25:00|32607.48|32607.48|32583.02|32583.02|32615.9|32615.9|32583.02|32583.02|0
1633951800000|2021-10-11 11:30:00|32571.68|32571.68|32588.68|32588.68|32594.35|32594.35|32571.68|32571.68|0
1633952100000|2021-10-11 11:35:00|32577.35|32577.35|32571.68|32571.68|32583.02|32583.02|32566.01|32566.01|0
1633952400000|2021-10-11 11:40:00|32584.75|32584.75|32587.5|32587.5|32598.78|32598.78|32584.75|32584.75|0
1633952700000|2021-10-11 11:45:00|32576.16|32576.16|32564.83|32564.83|32576.16|32576.16|32564.83|32564.83|0
1633953000000|2021-10-11 11:50:00|32559.16|32559.16|32539.23|32539.23|32570.38|32570.38|32539.23|32539.23|0
1633953300000|2021-10-11 11:55:00|32530.82|32530.82|32532.5|32532.5|32532.5|32532.5|32505.4|32505.4|0
1633953600000|2021-10-11 12:00:00|32515.5|32515.5|32496.75|32496.75|32515.5|32515.5|32496.75|32496.75|0
1633953900000|2021-10-11 12:05:00|32483.68|32483.68|32463.99|32463.99|32492.21|32492.21|32463.99|32463.99|0
1633954200000|2021-10-11 12:10:00|32469.66|32469.66|32469.71|32469.71|32475.32|32475.32|32458.32|32458.32|0
1633954500000|2021-10-11 12:15:00|32464.05|32464.05|32477.12|32477.12|32486.72|32486.72|32458.38|32458.38|0
1633954800000|2021-10-11 12:20:00|32488.46|32488.46|32489.46|32489.46|32496.87|32496.87|32482.79|32482.79|0
1633955100000|2021-10-11 12:25:00|32506.47|32506.47|32498|32498|32506.47|32506.47|32495.13|32495.13|0
1633955400000|2021-10-11 12:30:00|32492.33|32492.33|32486.6|32486.6|32492.33|32492.33|32480.99|32480.99|0
1633955700000|2021-10-11 12:35:00|32497.94|32497.94|32500.86|32500.86|32520.61|32520.61|32497.94|32497.94|0
1633956000000|2021-10-11 12:40:00|32506.53|32506.53|32529.32|32529.32|32529.32|32529.32|32503.72|32503.72|0
1633956300000|2021-10-11 12:45:00|32523.65|32523.65|32495.31|32495.31|32523.65|32523.65|32495.31|32495.31|0
1633956600000|2021-10-11 12:50:00|32500.98|32500.98|32500.98|32500.98|32500.98|32500.98|32489.64|32489.64|0
1633956900000|2021-10-11 12:55:00|32512.31|32512.31|32509.51|32509.51|32512.31|32512.31|32506.64|32506.64|0
1633957200000|2021-10-11 13:00:00|32535.66|32535.66|32586.67|32586.67|32586.67|32586.67|32529.99|32529.99|0
1633957500000|2021-10-11 13:05:00|32581|32581|32623.42|32623.42|32623.42|32623.42|32581|32581|0
1633957800000|2021-10-11 13:10:00|32629.09|32629.09|32620.62|32620.62|32629.09|32629.09|32580.94|32580.94|0
1633958100000|2021-10-11 13:15:00|32614.95|32614.95|32651.7|32651.7|32651.7|32651.7|32614.95|32614.95|0
1633958400000|2021-10-11 13:20:00|32646.04|32646.04|32601.82|32601.82|32646.04|32646.04|32601.82|32601.82|0
1633958700000|2021-10-11 13:25:00|32614.89|32614.89|32585.54|32585.54|32627.96|32627.96|32582.74|32582.74|0
1633959000000|2021-10-11 13:30:00|32579.87|32579.87|32622.24|32622.24|32639.24|32639.24|32568.54|32568.54|0
1633959300000|2021-10-11 13:35:00|32605.23|32605.23|32631.44|32631.44|32645.58|32645.58|32586.49|32586.49|0
1633959600000|2021-10-11 13:40:00|32642.78|32642.78|32659.72|32659.72|32685.26|32685.26|32642.78|32642.78|0
1633959900000|2021-10-11 13:45:00|32654.06|32654.06|32662.59|32662.59|32662.59|32662.59|32654.06|32654.06|0
1633960200000|2021-10-11 13:50:00|32656.92|32656.92|32671.12|32671.12|32676.79|32676.79|32651.25|32651.25|0
1633960500000|2021-10-11 13:55:00|32676.79|32676.79|32659.72|32659.72|32731.1|32731.1|32659.72|32659.72|0
1633960800000|2021-10-11 14:00:00|32654.06|32654.06|32654|32654|32689.74|32689.74|32654|32654|0
1633961100000|2021-10-11 14:05:00|32667.07|32667.07|32584.92|32584.92|32667.07|32667.07|32573.64|32573.64|0
1633961400000|2021-10-11 14:10:00|32618.92|32618.92|32638.73|32638.73|32651.81|32651.81|32618.92|32618.92|0
1633961700000|2021-10-11 14:15:00|32651.81|32651.81|32690.42|32690.42|32690.42|32690.42|32638.73|32638.73|0
1633962000000|2021-10-11 14:20:00|32703.49|32703.49|32705.17|32705.17|32727.84|32727.84|32703.43|32703.43|0
1633962300000|2021-10-11 14:25:00|32716.51|32716.51|32727.84|32727.84|32744.85|32744.85|32716.51|32716.51|0
1633962600000|2021-10-11 14:30:00|32733.51|32733.51|32717.75|32717.75|32761.85|32761.85|32717.75|32717.75|0
1633962900000|2021-10-11 14:35:00|32712.08|32712.08|32700.86|32700.86|32722.41|32722.41|32698.06|32698.06|0
1633963200000|2021-10-11 14:40:00|32703.67|32703.67|32697.94|32697.94|32706.41|32706.41|32689.52|32689.52|0
1633963500000|2021-10-11 14:45:00|32689.52|32689.52|32678.07|32678.07|32692.33|32692.33|32672.52|32672.52|0
1633963800000|2021-10-11 14:50:00|32672.4|32672.4|32680.88|32680.88|32686.6|32686.6|32666.74|32666.74|0
1633964100000|2021-10-11 14:55:00|32675.27|32675.27|32652.54|32652.54|32675.27|32675.27|32652.54|32652.54|0
1633964400000|2021-10-11 15:00:00|32658.21|32658.21|32696.7|32696.7|32702.37|32702.37|32646.87|32646.87|0
1633964700000|2021-10-11 15:05:00|32685.36|32685.36|32674.03|32674.03|32696.7|32696.7|32662.69|32662.69|0
1633965000000|2021-10-11 15:10:00|32679.69|32679.69|32700.57|32700.57|32706.24|32706.24|32672.23|32672.23|0
1633965300000|2021-10-11 15:15:00|32694.9|32694.9|32706.24|32706.24|32719.31|32719.31|32689.23|32689.23|0
1633965600000|2021-10-11 15:20:00|32711.9|32711.9|32709.1|32709.1|32745.91|32745.91|32697.76|32697.76|0
1633965900000|2021-10-11 15:25:00|32714.77|32714.77|32710.84|32710.84|32714.77|32714.77|32675.09|32675.09|0
1634022900000|2021-10-12 07:15:00|32458.95|32458.95|32376.53|32376.53|32464.73|32464.73|32376.53|32376.53|0
1634023200000|2021-10-12 07:20:00|32370.86|32370.86|32391.28|32391.28|32391.28|32391.28|32331.13|32331.13|0
1634023500000|2021-10-12 07:25:00|32430.96|32430.96|32477.81|32477.81|32532.3|32532.3|32430.96|32430.96|0
1634023800000|2021-10-12 07:30:00|32480.61|32480.61|32486.16|32486.16|32497.5|32497.5|32463.61|32463.61|0
1634024100000|2021-10-12 07:35:00|32512.31|32512.31|32597.89|32597.89|32620.56|32620.56|32512.31|32512.31|0
1634024400000|2021-10-12 07:40:00|32600.69|32600.69|32623.36|32623.36|32634.7|32634.7|32600.69|32600.69|0
1634024700000|2021-10-12 07:45:00|32617.7|32617.7|32620.62|32620.62|32626.23|32626.23|32600.75|32600.75|0
1634025000000|2021-10-12 07:50:00|32631.95|32631.95|32648.9|32648.9|32660.24|32660.24|32631.95|32631.95|0
1634025300000|2021-10-12 07:55:00|32665.9|32665.9|32644.97|32644.97|32678.98|32678.98|32644.97|32644.97|0
1634025600000|2021-10-12 08:00:00|32631.9|32631.9|32594.97|32594.97|32659.05|32659.05|32594.97|32594.97|0
1634025900000|2021-10-12 08:05:00|32606.3|32606.3|32616.57|32616.57|32630.77|32630.77|32606.3|32606.3|0
1634026200000|2021-10-12 08:10:00|32627.91|32627.91|32559.89|32559.89|32627.91|32627.91|32559.89|32559.89|0
1634026500000|2021-10-12 08:15:00|32546.82|32546.82|32597.38|32597.38|32597.38|32597.38|32546.82|32546.82|0
1634026800000|2021-10-12 08:20:00|32608.71|32608.71|32675.66|32675.66|32675.66|32675.66|32608.71|32608.71|0
1634027100000|2021-10-12 08:25:00|32678.47|32678.47|32645.58|32645.58|32689.8|32689.8|32645.58|32645.58|0
1634027400000|2021-10-12 08:30:00|32671.73|32671.73|32694.41|32694.41|32694.41|32694.41|32671.73|32671.73|0
1634027700000|2021-10-12 08:35:00|32728.41|32728.41|32692.61|32692.61|32734.02|32734.02|32686.94|32686.94|0
1634028000000|2021-10-12 08:40:00|32686.94|32686.94|32712.42|32712.42|32712.42|32712.42|32686.94|32686.94|0
1634028300000|2021-10-12 08:45:00|32718.08|32718.08|32712.42|32712.42|32718.08|32718.08|32712.42|32712.42|0
1634028600000|2021-10-12 08:50:00|32723.64|32723.64|32753.71|32753.71|32782.05|32782.05|32723.64|32723.64|0
1634028900000|2021-10-12 08:55:00|32776.39|32776.39|32816.06|32816.06|32821.73|32821.73|32776.39|32776.39|0
1634029200000|2021-10-12 09:00:00|32821.73|32821.73|32816.06|32816.06|32821.73|32821.73|32816.06|32816.06|0
1634029500000|2021-10-12 09:05:00|32821.73|32821.73|32882.89|32882.89|32882.89|32882.89|32821.73|32821.73|0
1634029800000|2021-10-12 09:10:00|32874.48|32874.48|32846.14|32846.14|32880.15|32880.15|32834.8|32834.8|0
1634030100000|2021-10-12 09:15:00|32857.48|32857.48|32857.42|32857.42|32874.42|32874.42|32857.42|32857.42|0
1634030400000|2021-10-12 09:20:00|32846.08|32846.08|32854.61|32854.61|32871.62|32871.62|32843.28|32843.28|0
1634030700000|2021-10-12 09:25:00|32860.28|32860.28|32884.69|32884.69|32903.43|32903.43|32860.28|32860.28|0
1634031000000|2021-10-12 09:30:00|32896.03|32896.03|32864.94|32864.94|32896.03|32896.03|32864.94|32864.94|0
1634031300000|2021-10-12 09:35:00|32870.61|32870.61|32853.61|32853.61|32870.61|32870.61|32853.61|32853.61|0
1634031600000|2021-10-12 09:40:00|32859.27|32859.27|32873.36|32873.36|32873.36|32873.36|32859.27|32859.27|0
1634031900000|2021-10-12 09:45:00|32879.02|32879.02|32876.16|32876.16|32879.02|32879.02|32856.35|32856.35|0
1634032200000|2021-10-12 09:50:00|32889.24|32889.24|32865.56|32865.56|32916.51|32916.51|32865.56|32865.56|0
1634032500000|2021-10-12 09:55:00|32868.36|32868.36|32848.55|32848.55|32868.36|32868.36|32848.55|32848.55|0
1634032800000|2021-10-12 10:00:00|32854.16|32854.16|32875.71|32875.71|32875.71|32875.71|32837.16|32837.16|0
1634033100000|2021-10-12 10:05:00|32881.38|32881.38|32867.29|32867.29|32892.71|32892.71|32867.29|32867.29|0
1634033400000|2021-10-12 10:10:00|32861.63|32861.63|32867.29|32867.29|32872.96|32872.96|32861.63|32861.63|0
1634033700000|2021-10-12 10:15:00|32872.9|32872.9|32848.49|32848.49|32884.24|32884.24|32848.49|32848.49|0
1634034000000|2021-10-12 10:20:00|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|0
1634034300000|2021-10-12 10:25:00|32859.77|32859.77|32878.51|32878.51|32889.85|32889.85|32854.1|32854.1|0
1634034600000|2021-10-12 10:30:00|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|0
1634034900000|2021-10-12 10:35:00|32867.18|32867.18|32878.45|32878.45|32884.12|32884.12|32867.18|32867.18|0
1634035200000|2021-10-12 10:40:00|32889.79|32889.79|32906.79|32906.79|32912.46|32912.46|32889.79|32889.79|0
1634035500000|2021-10-12 10:45:00|32901.13|32901.13|32878.51|32878.51|32901.13|32901.13|32878.51|32878.51|0
1634035800000|2021-10-12 10:50:00|32889.85|32889.85|32878.51|32878.51|32895.52|32895.52|32878.51|32878.51|0
1634036100000|2021-10-12 10:55:00|32875.71|32875.71|32870.16|32870.16|32875.71|32875.71|32850.47|32850.47|0
1634036400000|2021-10-12 11:00:00|32875.83|32875.83|32867.29|32867.29|32878.63|32878.63|32867.29|32867.29|0
1634037000000|2021-10-12 11:10:00|32861.63|32861.63|32841.88|32841.88|32861.63|32861.63|32841.88|32841.88|0
1634037300000|2021-10-12 11:15:00|32836.21|32836.21|32854.95|32854.95|32854.95|32854.95|32830.54|32830.54|0
1634037600000|2021-10-12 11:20:00|32860.62|32860.62|32885.03|32885.03|32885.03|32885.03|32860.62|32860.62|0
1634037900000|2021-10-12 11:25:00|32873.69|32873.69|32818.25|32818.25|32881.1|32881.1|32818.25|32818.25|0
1634038200000|2021-10-12 11:30:00|32823.86|32823.86|32843.61|32843.61|32843.61|32843.61|32823.86|32823.86|0
1634038500000|2021-10-12 11:35:00|32840.81|32840.81|32835.08|32835.08|32840.81|32840.81|32820.94|32820.94|0
1634038800000|2021-10-12 11:40:00|32818.08|32818.08|32835.81|32835.81|32848.89|32848.89|32818.08|32818.08|0
1634039100000|2021-10-12 11:45:00|32841.48|32841.48|32856.3|32856.3|32867.63|32867.63|32835.81|32835.81|0
1634039400000|2021-10-12 11:50:00|32861.96|32861.96|32862.08|32862.08|32862.08|32862.08|32850.74|32850.74|0
1634039700000|2021-10-12 11:55:00|32867.75|32867.75|32876.89|32876.89|32882.56|32882.56|32862.08|32862.08|0
1634040000000|2021-10-12 12:00:00|32863.82|32863.82|32882.5|32882.5|32888.11|32888.11|32863.82|32863.82|0
1634040300000|2021-10-12 12:05:00|32895.58|32895.58|32899.51|32899.51|32919.99|32919.99|32893.84|32893.84|0
1634040600000|2021-10-12 12:10:00|32896.7|32896.7|32862.08|32862.08|32908.04|32908.04|32850.74|32850.74|0
1634040900000|2021-10-12 12:15:00|32867.75|32867.75|32861.01|32861.01|32877.96|32877.96|32861.01|32861.01|0
1634041200000|2021-10-12 12:20:00|32858.21|32858.21|32833.86|32833.86|32871.28|32871.28|32828.19|32828.19|0
1634041500000|2021-10-12 12:25:00|32846.93|32846.93|32865.67|32865.67|32871.34|32871.34|32846.93|32846.93|0
1634041800000|2021-10-12 12:30:00|32860.06|32860.06|32848.73|32848.73|32882.74|32882.74|32846.99|32846.99|0
1634042100000|2021-10-12 12:35:00|32859.95|32859.95|32822.46|32822.46|32859.95|32859.95|32822.46|32822.46|0
1634042400000|2021-10-12 12:40:00|32811.13|32811.13|32824.2|32824.2|32837.28|32837.28|32811.13|32811.13|0
1634042700000|2021-10-12 12:45:00|32818.53|32818.53|32812.92|32812.92|32824.2|32824.2|32812.92|32812.92|0
1634043000000|2021-10-12 12:50:00|32807.26|32807.26|32807.26|32807.26|32812.92|32812.92|32807.26|32807.26|0
1634043300000|2021-10-12 12:55:00|32794.18|32794.18|32791.32|32791.32|32807.26|32807.26|32785.65|32785.65|0
1634043600000|2021-10-12 13:00:00|32796.99|32796.99|32822.58|32822.58|32825.33|32825.33|32791.32|32791.32|0
1634043900000|2021-10-12 13:05:00|32828.25|32828.25|32783.2|32783.2|32846.99|32846.99|32783.2|32783.2|0
1634044200000|2021-10-12 13:10:00|32796.27|32796.27|32810.29|32810.29|32810.29|32810.29|32796.27|32796.27|0
1634044500000|2021-10-12 13:15:00|32815.9|32815.9|32799.85|32799.85|32815.9|32815.9|32777.35|32777.35|0
1634044800000|2021-10-12 13:20:00|32812.92|32812.92|32810.06|32810.06|32812.92|32812.92|32796.04|32796.04|0
1634045100000|2021-10-12 13:25:00|32812.87|32812.87|32789.13|32789.13|32825.94|32825.94|32789.13|32789.13|0
1634045400000|2021-10-12 13:30:00|32783.46|32783.46|32726.17|32726.17|32783.46|32783.46|32726.17|32726.17|0
1634045700000|2021-10-12 13:35:00|32737.5|32737.5|32750.58|32750.58|32750.58|32750.58|32731.83|32731.83|0
1634046000000|2021-10-12 13:40:00|32761.91|32761.91|32733.69|32733.69|32761.91|32761.91|32716.01|32716.01|0
1634046300000|2021-10-12 13:45:00|32728.02|32728.02|32690.54|32690.54|32733.69|32733.69|32690.54|32690.54|0
1634046600000|2021-10-12 13:50:00|32716.69|32716.69|32658.72|32658.72|32739.36|32739.36|32658.72|32658.72|0
1634046900000|2021-10-12 13:55:00|32653.05|32653.05|32577.19|32577.19|32653.05|32653.05|32577.19|32577.19|0
1634047200000|2021-10-12 14:00:00|32571.52|32571.52|32598.12|32598.12|32598.12|32598.12|32560.64|32560.64|0
1634047500000|2021-10-12 14:05:00|32600.93|32600.93|32567.37|32567.37|32600.93|32600.93|32531.63|32531.63|0
1634047800000|2021-10-12 14:10:00|32561.7|32561.7|32545.04|32545.04|32584.38|32584.38|32545.04|32545.04|0
1634048100000|2021-10-12 14:15:00|32539.37|32539.37|32496.95|32496.95|32575.17|32575.17|32459.46|32459.46|0
1634048400000|2021-10-12 14:20:00|32483.87|32483.87|32517.37|32517.37|32517.37|32517.37|32483.87|32483.87|0
1634048700000|2021-10-12 14:25:00|32514.56|32514.56|32507.16|32507.16|32514.56|32514.56|32477.08|32477.08|0
1634049000000|2021-10-12 14:30:00|32501.49|32501.49|32503.68|32503.68|32520.68|32520.68|32469.67|32469.67|0
1634049300000|2021-10-12 14:35:00|32516.75|32516.75|32525.34|32525.34|32549.64|32549.64|32505.54|32505.54|0
1634049600000|2021-10-12 14:40:00|32514.01|32514.01|32483.26|32483.26|32519.68|32519.68|32483.26|32483.26|0
1634049900000|2021-10-12 14:45:00|32477.59|32477.59|32464.52|32464.52|32477.59|32477.59|32464.52|32464.52|0
1634050200000|2021-10-12 14:50:00|32487.19|32487.19|32513.34|32513.34|32513.34|32513.34|32461.71|32461.71|0
1634050500000|2021-10-12 14:55:00|32519|32519|32493.92|32493.92|32535.95|32535.95|32493.92|32493.92|0
1634050800000|2021-10-12 15:00:00|32499.59|32499.59|32527.58|32527.58|32540.77|32540.77|32495.66|32495.66|0
1634051100000|2021-10-12 15:05:00|32530.38|32530.38|32469.28|32469.28|32543.46|32543.46|32468.21|32468.21|0
1634051400000|2021-10-12 15:10:00|32456.2|32456.2|32447|32447|32467.54|32467.54|32443.13|32443.13|0
1634051700000|2021-10-12 15:15:00|32441.33|32441.33|32427.19|32427.19|32461.81|32461.81|32421.52|32421.52|0
1634052000000|2021-10-12 15:20:00|32421.52|32421.52|32445.26|32445.26|32469.67|32469.67|32416.92|32416.92|0
1634052300000|2021-10-12 15:25:00|32439.59|32439.59|32392.51|32392.51|32461.14|32461.14|32392.51|32392.51|0
1634109300000|2021-10-13 07:15:00|32321.02|32321.02|32135.33|32135.33|32326.69|32326.69|32088.7|32088.7|0
1634109600000|2021-10-13 07:20:00|32122.26|32122.26|32149.98|32149.98|32149.98|32149.98|32021.14|32021.14|0
1634109900000|2021-10-13 07:25:00|32155.65|32155.65|32183.54|32183.54|32226.69|32226.69|32144.31|32144.31|0
1634110200000|2021-10-13 07:30:00|32194.87|32194.87|32300.75|32300.75|32300.75|32300.75|32176.07|32176.07|0
1634110500000|2021-10-13 07:35:00|32289.42|32289.42|32309.9|32309.9|32343.91|32343.91|32289.42|32289.42|0
1634110800000|2021-10-13 07:40:00|32298.56|32298.56|32313.83|32313.83|32330.83|32330.83|32274.15|32274.15|0
1634111100000|2021-10-13 07:45:00|32302.49|32302.49|32292.01|32292.01|32315.57|32315.57|32270.28|32270.28|0
1634111400000|2021-10-13 07:50:00|32286.34|32286.34|32289.81|32289.81|32323.82|32323.82|32286.34|32286.34|0
1634111700000|2021-10-13 07:55:00|32278.48|32278.48|32293.74|32293.74|32331.23|32331.23|32278.48|32278.48|0
1634112000000|2021-10-13 08:00:00|32299.41|32299.41|32320.35|32320.35|32320.35|32320.35|32273.26|32273.26|0
1634112300000|2021-10-13 08:05:00|32314.68|32314.68|32320.23|32320.23|32331.56|32331.56|32314.56|32314.56|0
1634112600000|2021-10-13 08:10:00|32325.9|32325.9|32331.62|32331.62|32337.29|32337.29|32325.9|32325.9|0
1634112900000|2021-10-13 08:15:00|32342.96|32342.96|32427.74|32427.74|32427.74|32427.74|32342.96|32342.96|0
1634113200000|2021-10-13 08:20:00|32433.35|32433.35|32436.16|32436.16|32441.88|32441.88|32419.21|32419.21|0
1634113500000|2021-10-13 08:25:00|32430.49|32430.49|32476.57|32476.57|32484.98|32484.98|32430.49|32430.49|0
1634113800000|2021-10-13 08:30:00|32493.57|32493.57|32574.66|32574.66|32574.66|32574.66|32493.57|32493.57|0
1634114100000|2021-10-13 08:35:00|32591.66|32591.66|32594.53|32594.53|32617.02|32617.02|32569.05|32569.05|0
1634114400000|2021-10-13 08:40:00|32588.92|32588.92|32572.92|32572.92|32608.67|32608.67|32547.95|32547.95|0
1634114700000|2021-10-13 08:45:00|32567.25|32567.25|32588.86|32588.86|32588.86|32588.86|32567.25|32567.25|0
1634115000000|2021-10-13 08:50:00|32605.86|32605.86|32605.75|32605.75|32611.41|32611.41|32594.53|32594.53|0
1634115300000|2021-10-13 08:55:00|32588.74|32588.74|32573.48|32573.48|32594.41|32594.41|32560.4|32560.4|0
1634115600000|2021-10-13 09:00:00|32567.81|32567.81|32577.41|32577.41|32583.07|32583.07|32532.06|32532.06|0
1634115900000|2021-10-13 09:05:00|32571.74|32571.74|32549.07|32549.07|32571.74|32571.74|32537.73|32537.73|0
1634116200000|2021-10-13 09:10:00|32543.4|32543.4|32554.73|32554.73|32566.07|32566.07|32526.39|32526.39|0
1634116500000|2021-10-13 09:15:00|32560.4|32560.4|32587.5|32587.5|32598.84|32598.84|32560.4|32560.4|0
1634116800000|2021-10-13 09:20:00|32598.84|32598.84|32621.06|32621.06|32621.06|32621.06|32594.91|32594.91|0
1634117100000|2021-10-13 09:25:00|32626.72|32626.72|32621.06|32621.06|32626.72|32626.72|32615.39|32615.39|0
1634117400000|2021-10-13 09:30:00|32615.39|32615.39|32570.5|32570.5|32626.72|32626.72|32557.42|32557.42|0
1634117700000|2021-10-13 09:35:00|32576.16|32576.16|32598.84|32598.84|32598.84|32598.84|32576.16|32576.16|0
1634118000000|2021-10-13 09:40:00|32611.91|32611.91|32617.52|32617.52|32617.52|32617.52|32611.91|32611.91|0
1634118300000|2021-10-13 09:45:00|32623.19|32623.19|32627.79|32627.79|32630.59|32630.59|32594.85|32594.85|0
1634118600000|2021-10-13 09:50:00|32633.46|32633.46|32650.46|32650.46|32673.13|32673.13|32633.46|32633.46|0
1634118900000|2021-10-13 09:55:00|32656.13|32656.13|32608.1|32608.1|32656.13|32656.13|32608.1|32608.1|0
1634119200000|2021-10-13 10:00:00|32613.77|32613.77|32639.24|32639.24|32644.91|32644.91|32608.1|32608.1|0
1634119500000|2021-10-13 10:05:00|32633.57|32633.57|32600.75|32600.75|32633.57|32633.57|32600.75|32600.75|0
1634119800000|2021-10-13 10:10:00|32595.14|32595.14|32647.83|32647.83|32647.83|32647.83|32595.14|32595.14|0
1634120100000|2021-10-13 10:15:00|32664.84|32664.84|32691.99|32691.99|32697.66|32697.66|32664.84|32664.84|0
1634120400000|2021-10-13 10:20:00|32703.33|32703.33|32697.6|32697.6|32703.33|32703.33|32674.99|32674.99|0
1634120700000|2021-10-13 10:25:00|32691.93|32691.93|32686.21|32686.21|32700.35|32700.35|32686.21|32686.21|0
1634121000000|2021-10-13 10:30:00|32703.21|32703.21|32689.19|32689.19|32703.27|32703.27|32684.47|32684.47|0
1634121300000|2021-10-13 10:35:00|32683.52|32683.52|32672.18|32672.18|32683.52|32683.52|32660.85|32660.85|0
1634121600000|2021-10-13 10:40:00|32666.52|32666.52|32663.71|32663.71|32703.39|32703.39|32663.71|32663.71|0
1634121900000|2021-10-13 10:45:00|32658.04|32658.04|32663.71|32663.71|32663.71|32663.71|32652.38|32652.38|0
1634122200000|2021-10-13 10:50:00|32658.04|32658.04|32663.71|32663.71|32669.38|32669.38|32658.04|32658.04|0
1634122500000|2021-10-13 10:55:00|32669.32|32669.32|32660.85|32660.85|32674.99|32674.99|32660.85|32660.85|0
1634122800000|2021-10-13 11:00:00|32658.04|32658.04|32658.1|32658.1|32658.1|32658.1|32652.43|32652.43|0
1634123100000|2021-10-13 11:05:00|32645.03|32645.03|32636.55|32636.55|32645.03|32645.03|32636.55|32636.55|0
1634123400000|2021-10-13 11:10:00|32623.48|32623.48|32632.01|32632.01|32634.82|32634.82|32623.48|32623.48|0
1634123700000|2021-10-13 11:15:00|32626.34|32626.34|32649.69|32649.69|32649.69|32649.69|32623.54|32623.54|0
1634124000000|2021-10-13 11:20:00|32655.36|32655.36|32644.02|32644.02|32655.36|32655.36|32630.94|32630.94|0
1634124300000|2021-10-13 11:25:00|32649.69|32649.69|32663.83|32663.83|32663.83|32663.83|32646.82|32646.82|0
1634124600000|2021-10-13 11:30:00|32658.16|32658.16|32646.94|32646.94|32660.96|32660.96|32646.94|32646.94|0
1634124900000|2021-10-13 11:35:00|32652.55|32652.55|32652.61|32652.61|32658.22|32658.22|32652.55|32652.55|0
1634125200000|2021-10-13 11:40:00|32646.94|32646.94|32638.59|32638.59|32649.86|32649.86|32638.53|32638.53|0
1634125500000|2021-10-13 11:45:00|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|0
1634125800000|2021-10-13 11:50:00|32638.59|32638.59|32689.54|32689.54|32700.87|32700.87|32638.59|32638.59|0
1634126100000|2021-10-13 11:55:00|32683.87|32683.87|32692.28|32692.28|32692.28|32692.28|32678.2|32678.2|0
1634126400000|2021-10-13 12:00:00|32686.62|32686.62|32681.01|32681.01|32686.68|32686.68|32681.01|32681.01|0
1634126700000|2021-10-13 12:05:00|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|32664|32664|0
1634127000000|2021-10-13 12:10:00|32669.67|32669.67|32683.81|32683.81|32683.81|32683.81|32669.67|32669.67|0
1634127300000|2021-10-13 12:15:00|32678.14|32678.14|32681.01|32681.01|32686.68|32686.68|32678.14|32678.14|0
1634127600000|2021-10-13 12:20:00|32675.4|32675.4|32666.98|32666.98|32675.4|32675.4|32666.98|32666.98|0
1634127900000|2021-10-13 12:25:00|32672.59|32672.59|32664.06|32664.06|32672.59|32672.59|32658.45|32658.45|0
1634128200000|2021-10-13 12:30:00|32658.39|32658.39|32659.46|32659.46|32659.46|32659.46|32637.91|32637.91|0
1634128500000|2021-10-13 12:35:00|32653.79|32653.79|32650.99|32650.99|32653.79|32653.79|32650.99|32650.99|0
1634128800000|2021-10-13 12:40:00|32645.32|32645.32|32639.65|32639.65|32653.79|32653.79|32636.79|32636.79|0
1634129100000|2021-10-13 12:45:00|32636.85|32636.85|32633.98|32633.98|32642.46|32642.46|32631.18|32631.18|0
1634129400000|2021-10-13 12:50:00|32639.65|32639.65|32692.4|32692.4|32692.4|32692.4|32639.65|32639.65|0
1634129700000|2021-10-13 12:55:00|32698.07|32698.07|32699.81|32699.81|32703.74|32703.74|32686.73|32686.73|0
1634130000000|2021-10-13 13:00:00|32705.48|32705.48|32769.5|32769.5|32772.31|32772.31|32705.48|32705.48|0
1634130300000|2021-10-13 13:05:00|32772.31|32772.31|32822.14|32822.14|32844.81|32844.81|32772.31|32772.31|0
1634130600000|2021-10-13 13:10:00|32827.81|32827.81|32875.84|32875.84|32884.37|32884.37|32822.14|32822.14|0
1634130900000|2021-10-13 13:15:00|32878.64|32878.64|32908.72|32908.72|32928.53|32928.53|32878.64|32878.64|0
1634131200000|2021-10-13 13:20:00|32897.38|32897.38|32884.98|32884.98|32904.79|32904.79|32884.98|32884.98|0
1634131500000|2021-10-13 13:25:00|32890.65|32890.65|32865.06|32865.06|32901.99|32901.99|32856.64|32856.64|0
1634131800000|2021-10-13 13:30:00|32867.86|32867.86|32887.67|32887.67|32887.67|32887.67|32853.66|32853.66|0
1634132100000|2021-10-13 13:35:00|32899.01|32899.01|32920.61|32920.61|32930.21|32930.21|32896.2|32896.2|0
1634132400000|2021-10-13 13:40:00|32907.54|32907.54|32901.87|32901.87|32924.54|32924.54|32901.87|32901.87|0
1634132700000|2021-10-13 13:45:00|32904.67|32904.67|32887.67|32887.67|32927.35|32927.35|32887.67|32887.67|0
1634133000000|2021-10-13 13:50:00|32893.34|32893.34|32916.01|32916.01|32916.01|32916.01|32893.34|32893.34|0
1634133300000|2021-10-13 13:55:00|32921.68|32921.68|32926.28|32926.28|32940.42|32940.42|32904.67|32904.67|0
1634133600000|2021-10-13 14:00:00|32920.61|32920.61|32944.23|32944.23|32944.23|32944.23|32887.79|32887.79|0
1634133900000|2021-10-13 14:05:00|32947.04|32947.04|32927.4|32927.4|32949.84|32949.84|32924.37|32924.37|0
1634134200000|2021-10-13 14:10:00|32921.74|32921.74|32879.14|32879.14|32921.74|32921.74|32879.14|32879.14|0
1634134500000|2021-10-13 14:15:00|32881.94|32881.94|32865.12|32865.12|32881.94|32881.94|32848.11|32848.11|0
1634134800000|2021-10-13 14:20:00|32859.45|32859.45|32876.45|32876.45|32876.45|32876.45|32859.45|32859.45|0
1634135100000|2021-10-13 14:25:00|32882.12|32882.12|32910.46|32910.46|32910.46|32910.46|32882.12|32882.12|0
1634135400000|2021-10-13 14:30:00|32904.79|32904.79|32916.19|32916.19|32921.85|32921.85|32887.85|32887.85|0
1634135700000|2021-10-13 14:35:00|32918.99|32918.99|32918.99|32918.99|32921.79|32921.79|32916.13|32916.13|0
1634136000000|2021-10-13 14:40:00|32921.79|32921.79|32981.28|32981.28|32992.61|32992.61|32921.79|32921.79|0
1634136300000|2021-10-13 14:45:00|32986.95|32986.95|33032.17|33032.17|33040.71|33040.71|32986.95|32986.95|0
1634136600000|2021-10-13 14:50:00|33037.84|33037.84|33060.51|33060.51|33060.51|33060.51|33037.84|33037.84|0
1634136900000|2021-10-13 14:55:00|33066.18|33066.18|33248|33248|33248|33248|33066.18|33066.18|0
1634137200000|2021-10-13 15:00:00|33242.33|33242.33|33276.95|33276.95|33279.81|33279.81|33236.66|33236.66|0
1634137500000|2021-10-13 15:05:00|33274.14|33274.14|33286.21|33286.21|33286.21|33286.21|33260.06|33260.06|0
1634137800000|2021-10-13 15:10:00|33289.02|33289.02|33292.89|33292.89|33317.36|33317.36|33287.22|33287.22|0
1634138100000|2021-10-13 15:15:00|33290.08|33290.08|33277.62|33277.62|33305.96|33305.96|33277.62|33277.62|0
1634138400000|2021-10-13 15:20:00|33290.7|33290.7|33262.41|33262.41|33290.7|33290.7|33238.12|33238.12|0
1634138700000|2021-10-13 15:25:00|33256.75|33256.75|33217.46|33217.46|33256.75|33256.75|33200.52|33200.52|0
1634195700000|2021-10-14 07:15:00|33445.12|33445.12|33447.81|33447.81|33453.71|33453.71|33402.7|33402.7|0
1634196000000|2021-10-14 07:20:00|33442.2|33442.2|33476.32|33476.32|33476.32|33476.32|33442.2|33442.2|0
1634196300000|2021-10-14 07:25:00|33493.33|33493.33|33493.56|33493.56|33493.56|33493.56|33469.15|33469.15|0
1634196600000|2021-10-14 07:30:00|33476.56|33476.56|33423.03|33423.03|33482.22|33482.22|33394.69|33394.69|0
1634196900000|2021-10-14 07:35:00|33448.27|33448.27|33342.89|33342.89|33448.39|33448.39|33342.89|33342.89|0
1634197200000|2021-10-14 07:40:00|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33303.27|33303.27|0
1634197500000|2021-10-14 07:45:00|33354.29|33354.29|33416.57|33416.57|33416.57|33416.57|33334.59|33334.59|0
1634197800000|2021-10-14 07:50:00|33405.24|33405.24|33433.58|33433.58|33433.58|33433.58|33405.24|33405.24|0
1634198100000|2021-10-14 07:55:00|33439.25|33439.25|33437.17|33437.17|33452.32|33452.32|33418.43|33418.43|0
1634198400000|2021-10-14 08:00:00|33448.51|33448.51|33471|33471|33476.67|33476.67|33448.51|33448.51|0
1634198700000|2021-10-14 08:05:00|33465.34|33465.34|33519.04|33519.04|33530.37|33530.37|33465.34|33465.34|0
1634199000000|2021-10-14 08:10:00|33496.36|33496.36|33459.55|33459.55|33496.36|33496.36|33459.55|33459.55|0
1634199300000|2021-10-14 08:15:00|33453.88|33453.88|33431.04|33431.04|33459.55|33459.55|33419.76|33419.76|0
1634199600000|2021-10-14 08:20:00|33404.89|33404.89|33419.03|33419.03|33419.03|33419.03|33404.89|33404.89|0
1634199900000|2021-10-14 08:25:00|33424.7|33424.7|33396.42|33396.42|33424.81|33424.81|33390.81|33390.81|0
1634200200000|2021-10-14 08:30:00|33390.81|33390.81|33310.17|33310.17|33390.81|33390.81|33298.89|33298.89|0
1634200500000|2021-10-14 08:35:00|33315.78|33315.78|33311.73|33311.73|33321.39|33321.39|33293.05|33293.05|0
1634200800000|2021-10-14 08:40:00|33317.34|33317.34|33328.62|33328.62|33339.95|33339.95|33311.67|33311.67|0
1634201100000|2021-10-14 08:45:00|33334.23|33334.23|33300.28|33300.28|33339.9|33339.9|33300.28|33300.28|0
1634201400000|2021-10-14 08:50:00|33317.28|33317.28|33283.45|33283.45|33317.28|33317.28|33283.45|33283.45|0
1634201700000|2021-10-14 08:55:00|33280.64|33280.64|33274.98|33274.98|33291.98|33291.98|33269.31|33269.31|0
1634202000000|2021-10-14 09:00:00|33266.56|33266.56|33370.09|33370.09|33370.09|33370.09|33266.56|33266.56|0
1634202300000|2021-10-14 09:05:00|33364.42|33364.42|33364.42|33364.42|33370.09|33370.09|33364.42|33364.42|0
1634202600000|2021-10-14 09:10:00|33375.76|33375.76|33362.74|33362.74|33381.43|33381.43|33362.74|33362.74|0
1634202900000|2021-10-14 09:15:00|33351.41|33351.41|33331.83|33331.83|33413.75|33413.75|33331.83|33331.83|0
1634203200000|2021-10-14 09:20:00|33326.16|33326.16|33340.3|33340.3|33340.3|33340.3|33317.63|33317.63|0
1634203500000|2021-10-14 09:25:00|33337.5|33337.5|33360.17|33360.17|33365.84|33365.84|33337.5|33337.5|0
1634203800000|2021-10-14 09:30:00|33373.25|33373.25|33378.91|33378.91|33395.92|33395.92|33373.25|33373.25|0
1634204100000|2021-10-14 09:35:00|33376.11|33376.11|33379.03|33379.03|33390.25|33390.25|33370.44|33370.44|0
1634204400000|2021-10-14 09:40:00|33376.23|33376.23|33404.57|33404.57|33404.57|33404.57|33376.23|33376.23|0
1634204700000|2021-10-14 09:45:00|33410.23|33410.23|33396.21|33396.21|33413.04|33413.04|33396.21|33396.21|0
1634205000000|2021-10-14 09:50:00|33390.6|33390.6|33424.55|33424.55|33424.55|33424.55|33390.6|33390.6|0
1634205300000|2021-10-14 09:55:00|33430.22|33430.22|33461.25|33461.25|33475.39|33475.39|33430.22|33430.22|0
1634205600000|2021-10-14 10:00:00|33475.27|33475.27|33481|33481|33486.66|33486.66|33463.99|33463.99|0
1634205900000|2021-10-14 10:05:00|33486.66|33486.66|33475.39|33475.39|33515|33515|33475.39|33475.39|0
1634206200000|2021-10-14 10:10:00|33464.05|33464.05|33463.99|33463.99|33486.66|33486.66|33458.32|33458.32|0
1634206500000|2021-10-14 10:15:00|33475.33|33475.33|33486.66|33486.66|33486.66|33486.66|33475.33|33475.33|0
1634206800000|2021-10-14 10:20:00|33498|33498|33476.51|33476.51|33498|33498|33459.51|33459.51|0
1634207100000|2021-10-14 10:25:00|33479.32|33479.32|33504.79|33504.79|33504.79|33504.79|33476.51|33476.51|0
1634207400000|2021-10-14 10:30:00|33510.46|33510.46|33510.52|33510.52|33561.47|33561.47|33504.85|33504.85|0
1634207700000|2021-10-14 10:35:00|33516.19|33516.19|33544.53|33544.53|33553|33553|33516.19|33516.19|0
1634208000000|2021-10-14 10:40:00|33531.45|33531.45|33483.24|33483.24|33542.79|33542.79|33483.24|33483.24|0
1634208300000|2021-10-14 10:45:00|33488.91|33488.91|33508.9|33508.9|33528.53|33528.53|33488.91|33488.91|0
1634208600000|2021-10-14 10:50:00|33514.56|33514.56|33452.51|33452.51|33514.56|33514.56|33452.51|33452.51|0
1634208900000|2021-10-14 10:55:00|33463.85|33463.85|33452.57|33452.57|33475.24|33475.24|33452.57|33452.57|0
1634209200000|2021-10-14 11:00:00|33458.24|33458.24|33449.59|33449.59|33477.93|33477.93|33449.59|33449.59|0
1634209500000|2021-10-14 11:05:00|33446.78|33446.78|33463.79|33463.79|33463.79|33463.79|33424.11|33424.11|0
1634209800000|2021-10-14 11:10:00|33469.45|33469.45|33517.66|33517.66|33517.66|33517.66|33469.45|33469.45|0
1634210100000|2021-10-14 11:15:00|33523.33|33523.33|33500.77|33500.77|33529|33529|33500.77|33500.77|0
1634210400000|2021-10-14 11:20:00|33506.44|33506.44|33500.83|33500.83|33517.78|33517.78|33497.97|33497.97|0
1634210700000|2021-10-14 11:25:00|33506.5|33506.5|33532.09|33532.09|33534.9|33534.9|33498.09|33498.09|0
1634211000000|2021-10-14 11:30:00|33526.43|33526.43|33507.8|33507.8|33546.24|33546.24|33503.75|33503.75|0
1634211300000|2021-10-14 11:35:00|33505|33505|33513.47|33513.47|33521.88|33521.88|33499.33|33499.33|0
1634211600000|2021-10-14 11:40:00|33519.08|33519.08|33530.36|33530.36|33536.02|33536.02|33519.08|33519.08|0
1634211900000|2021-10-14 11:45:00|33536.02|33536.02|33553.09|33553.09|33553.09|33553.09|33530.36|33530.36|0
1634212200000|2021-10-14 11:50:00|33558.75|33558.75|33544.67|33544.67|33564.42|33564.42|33539|33539|0
1634212500000|2021-10-14 11:55:00|33550.34|33550.34|33556.01|33556.01|33556.01|33556.01|33550.34|33550.34|0
1634212800000|2021-10-14 12:00:00|33547.59|33547.59|33544.85|33544.85|33581.72|33581.72|33527.84|33527.84|0
1634213100000|2021-10-14 12:05:00|33550.52|33550.52|33588.39|33588.39|33588.39|33588.39|33543.05|33543.05|0
1634213400000|2021-10-14 12:10:00|33594.06|33594.06|33565.78|33565.78|33628.07|33628.07|33565.78|33565.78|0
1634213700000|2021-10-14 12:15:00|33560.17|33560.17|33498.95|33498.95|33562.98|33562.98|33493.22|33493.22|0
1634214000000|2021-10-14 12:20:00|33493.28|33493.28|33493.28|33493.28|33498.95|33498.95|33487.61|33487.61|0
1634214300000|2021-10-14 12:25:00|33498.95|33498.95|33472.35|33472.35|33507.36|33507.36|33459.27|33459.27|0
1634214600000|2021-10-14 12:30:00|33475.15|33475.15|33420.72|33420.72|33475.15|33475.15|33392.38|33392.38|0
1634214900000|2021-10-14 12:35:00|33409.39|33409.39|33347.04|33347.04|33409.39|33409.39|33347.04|33347.04|0
1634215200000|2021-10-14 12:40:00|33333.96|33333.96|33353.77|33353.77|33376.44|33376.44|33333.29|33333.29|0
1634215500000|2021-10-14 12:45:00|33359.44|33359.44|33413.31|33413.31|33416.12|33416.12|33353.77|33353.77|0
1634215800000|2021-10-14 12:50:00|33424.65|33424.65|33474.14|33474.14|33492.83|33492.83|33424.65|33424.65|0
1634216100000|2021-10-14 12:55:00|33461.07|33461.07|33455.4|33455.4|33472.41|33472.41|33455.4|33455.4|0
1634216400000|2021-10-14 13:00:00|33466.74|33466.74|33500.69|33500.69|33506.3|33506.3|33466.74|33466.74|0
1634216700000|2021-10-14 13:05:00|33506.35|33506.35|33573.92|33573.92|33573.92|33573.92|33506.35|33506.35|0
1634217000000|2021-10-14 13:10:00|33579.59|33579.59|33610.73|33610.73|33613.54|33613.54|33579.59|33579.59|0
1634217300000|2021-10-14 13:15:00|33622.07|33622.07|33557.98|33557.98|33622.07|33622.07|33546.64|33546.64|0
1634217600000|2021-10-14 13:20:00|33563.65|33563.65|33574.93|33574.93|33580.59|33580.59|33557.92|33557.92|0
1634217900000|2021-10-14 13:25:00|33580.59|33580.59|33644.68|33644.68|33650.29|33650.29|33574.93|33574.93|0
1634218200000|2021-10-14 13:30:00|33650.35|33650.35|33661.68|33661.68|33678.69|33678.69|33650.35|33650.35|0
1634218500000|2021-10-14 13:35:00|33656.02|33656.02|33625.82|33625.82|33658.76|33658.76|33586.2|33586.2|0
1634218800000|2021-10-14 13:40:00|33631.49|33631.49|33659.71|33659.71|33665.38|33665.38|33611.62|33611.62|0
1634219100000|2021-10-14 13:45:00|33665.38|33665.38|33771.77|33771.77|33771.77|33771.77|33665.38|33665.38|0
1634219400000|2021-10-14 13:50:00|33766.1|33766.1|33737.76|33737.76|33771.77|33771.77|33729.29|33729.29|0
1634219700000|2021-10-14 13:55:00|33732.09|33732.09|33746.47|33746.47|33755|33755|33712.46|33712.46|0
1634220000000|2021-10-14 14:00:00|33740.8|33740.8|33718.13|33718.13|33746.47|33746.47|33704.05|33704.05|0
1634220300000|2021-10-14 14:05:00|33709.72|33709.72|33738.06|33738.06|33738.06|33738.06|33709.72|33709.72|0
1634220600000|2021-10-14 14:10:00|33721.05|33721.05|33751.9|33751.9|33751.9|33751.9|33715.38|33715.38|0
1634220900000|2021-10-14 14:15:00|33749.1|33749.1|33698.15|33698.15|33766.1|33766.1|33686.81|33686.81|0
1634221200000|2021-10-14 14:20:00|33692.48|33692.48|33703.7|33703.7|33703.7|33703.7|33686.81|33686.81|0
1634221500000|2021-10-14 14:25:00|33709.36|33709.36|33692.24|33692.24|33723.45|33723.45|33689.44|33689.44|0
1634221800000|2021-10-14 14:30:00|33697.91|33697.91|33769.51|33769.51|33776.97|33776.97|33692.24|33692.24|0
1634222100000|2021-10-14 14:35:00|33763.84|33763.84|33769.45|33769.45|33777.98|33777.98|33760.98|33760.98|0
1634222400000|2021-10-14 14:40:00|33772.25|33772.25|33809.12|33809.12|33814.79|33814.79|33758.05|33758.05|0
1634222700000|2021-10-14 14:45:00|33803.46|33803.46|33831.68|33831.68|33831.68|33831.68|33803.46|33803.46|0
1634223000000|2021-10-14 14:50:00|33844.75|33844.75|33851.55|33851.55|33862.82|33862.82|33831.68|33831.68|0
1634223300000|2021-10-14 14:55:00|33857.21|33857.21|33857.21|33857.21|33860.08|33860.08|33848.74|33848.74|0
1634223600000|2021-10-14 15:00:00|33851.55|33851.55|33845.76|33845.76|33868.49|33868.49|33817.48|33817.48|0
1634223900000|2021-10-14 15:05:00|33851.43|33851.43|33861.58|33861.58|33874.1|33874.1|33828.7|33828.7|0
1634224200000|2021-10-14 15:10:00|33867.25|33867.25|33870.05|33870.05|33888.8|33888.8|33867.25|33867.25|0
1634224500000|2021-10-14 15:15:00|33864.39|33864.39|33876.79|33876.79|33895.53|33895.53|33856.98|33856.98|0
1634224800000|2021-10-14 15:20:00|33882.46|33882.46|33871.06|33871.06|33910.74|33910.74|33865.39|33865.39|0
1634225100000|2021-10-14 15:25:00|33876.73|33876.73|33859.78|33859.78|33899.34|33899.34|33854.12|33854.12|0
1634282100000|2021-10-15 07:15:00|33799.85|33799.85|33765.84|33765.84|33799.85|33799.85|33731.83|33731.83|0
1634282400000|2021-10-15 07:20:00|33746.21|33746.21|33746.21|33746.21|33763.21|33763.21|33729.2|33729.2|0
1634282700000|2021-10-15 07:25:00|33740.54|33740.54|33791.43|33791.43|33791.43|33791.43|33672.41|33672.41|0
1634283000000|2021-10-15 07:30:00|33785.77|33785.77|33831.28|33831.28|33831.28|33831.28|33768.94|33768.94|0
1634283300000|2021-10-15 07:35:00|33836.95|33836.95|33803|33803|33836.95|33836.95|33797.34|33797.34|0
1634283600000|2021-10-15 07:40:00|33791.67|33791.67|33746.32|33746.32|33791.67|33791.67|33746.32|33746.32|0
1634283900000|2021-10-15 07:45:00|33723.65|33723.65|33774.49|33774.49|33774.49|33774.49|33723.65|33723.65|0
1634284200000|2021-10-15 07:50:00|33791.49|33791.49|33808.5|33808.5|33814.16|33814.16|33791.49|33791.49|0
1634284500000|2021-10-15 07:55:00|33802.83|33802.83|33777.23|33777.23|33825.5|33825.5|33768.82|33768.82|0
1634284800000|2021-10-15 08:00:00|33765.9|33765.9|33743.23|33743.23|33765.9|33765.9|33743.23|33743.23|0
1634285100000|2021-10-15 08:05:00|33731.89|33731.89|33743.23|33743.23|33743.23|33743.23|33731.89|33731.89|0
1634285400000|2021-10-15 08:10:00|33704|33704|33720.95|33720.95|33732.28|33732.28|33704|33704|0
1634285700000|2021-10-15 08:15:00|33734.02|33734.02|33751.03|33751.03|33751.03|33751.03|33722.69|33722.69|0
1634286000000|2021-10-15 08:20:00|33762.36|33762.36|33739.69|33739.69|33762.36|33762.36|33739.69|33739.69|0
1634286300000|2021-10-15 08:25:00|33734.02|33734.02|33720.5|33720.5|33734.02|33734.02|33688.68|33688.68|0
1634286600000|2021-10-15 08:30:00|33694.35|33694.35|33753.66|33753.66|33767.74|33767.74|33677.34|33677.34|0
1634286900000|2021-10-15 08:35:00|33748.05|33748.05|33714.04|33714.04|33748.05|33748.05|33714.04|33714.04|0
1634287200000|2021-10-15 08:40:00|33700.97|33700.97|33688.56|33688.56|33716.9|33716.9|33688.56|33688.56|0
1634287500000|2021-10-15 08:45:00|33694.23|33694.23|33685.76|33685.76|33711.18|33711.18|33677.34|33677.34|0
1634287800000|2021-10-15 08:50:00|33674.42|33674.42|33677.23|33677.23|33691.43|33691.43|33674.42|33674.42|0
1634288100000|2021-10-15 08:55:00|33688.56|33688.56|33682.89|33682.89|33699.9|33699.9|33671.56|33671.56|0
1634288400000|2021-10-15 09:00:00|33656.75|33656.75|33592.66|33592.66|33656.75|33656.75|33592.66|33592.66|0
1634288700000|2021-10-15 09:05:00|33586.99|33586.99|33537.16|33537.16|33586.99|33586.99|33531.55|33531.55|0
1634289000000|2021-10-15 09:10:00|33550.24|33550.24|33550.24|33550.24|33550.24|33550.24|33550.24|33550.24|0
1634289300000|2021-10-15 09:15:00|33595.58|33595.58|33564.38|33564.38|33601.25|33601.25|33550.24|33550.24|0
1634289600000|2021-10-15 09:20:00|33570.05|33570.05|33557.64|33557.64|33585.98|33585.98|33551.98|33551.98|0
1634289900000|2021-10-15 09:25:00|33551.98|33551.98|33536.77|33536.77|33570.72|33570.72|33536.77|33536.77|0
1634290200000|2021-10-15 09:30:00|33548.11|33548.11|33522.98|33522.98|33559.44|33559.44|33514.56|33514.56|0
1634290500000|2021-10-15 09:35:00|33517.37|33517.37|33548.57|33548.57|33554.24|33554.24|33506.09|33506.09|0
1634290800000|2021-10-15 09:40:00|33556.99|33556.99|33564.39|33564.39|33564.39|33564.39|33551.32|33551.32|0
1634291100000|2021-10-15 09:45:00|33558.73|33558.73|33583.14|33583.14|33594.41|33594.41|33558.73|33558.73|0
1634291400000|2021-10-15 09:50:00|33588.75|33588.75|33600.08|33600.08|33600.08|33600.08|33588.75|33588.75|0
1634291700000|2021-10-15 09:55:00|33617.09|33617.09|33630.16|33630.16|33634.09|33634.09|33611.42|33611.42|0
1634292000000|2021-10-15 10:00:00|33624.49|33624.49|33573.48|33573.48|33624.49|33624.49|33573.48|33573.48|0
1634292300000|2021-10-15 10:05:00|33584.82|33584.82|33549.07|33549.07|33584.82|33584.82|33549.07|33549.07|0
1634292600000|2021-10-15 10:10:00|33537.73|33537.73|33543.4|33543.4|33543.4|33543.4|33537.73|33537.73|0
1634292900000|2021-10-15 10:15:00|33554.74|33554.74|33498.12|33498.12|33567.81|33567.81|33498.12|33498.12|0
1634293200000|2021-10-15 10:20:00|33503.78|33503.78|33515.12|33515.12|33515.12|33515.12|33503.78|33503.78|0
1634293500000|2021-10-15 10:25:00|33509.45|33509.45|33504.91|33504.91|33520.79|33520.79|33504.91|33504.91|0
1634293800000|2021-10-15 10:30:00|33499.24|33499.24|33479.43|33479.43|33499.24|33499.24|33479.43|33479.43|0
1634294100000|2021-10-15 10:35:00|33485.1|33485.1|33507.71|33507.71|33507.71|33507.71|33485.1|33485.1|0
1634294400000|2021-10-15 10:40:00|33490.71|33490.71|33513.32|33513.32|33513.32|33513.32|33485.04|33485.04|0
1634294700000|2021-10-15 10:45:00|33507.66|33507.66|33454.91|33454.91|33507.66|33507.66|33437.9|33437.9|0
1634295000000|2021-10-15 10:50:00|33449.24|33449.24|33446.37|33446.37|33452.04|33452.04|33440.71|33440.71|0
1634295300000|2021-10-15 10:55:00|33440.71|33440.71|33369.83|33369.83|33440.71|33440.71|33369.83|33369.83|0
1634295600000|2021-10-15 11:00:00|33375.5|33375.5|33440.71|33440.71|33440.71|33440.71|33358.49|33358.49|0
1634295900000|2021-10-15 11:05:00|33457.71|33457.71|33463.38|33463.38|33463.38|33463.38|33452.04|33452.04|0
1634296200000|2021-10-15 11:10:00|33450.3|33450.3|33458.78|33458.78|33458.78|33458.78|33438.97|33438.97|0
1634296500000|2021-10-15 11:15:00|33464.44|33464.44|33488.97|33488.97|33488.97|33488.97|33464.44|33464.44|0
1634296800000|2021-10-15 11:20:00|33477.64|33477.64|33474.83|33474.83|33477.64|33477.64|33474.83|33474.83|0
1634297100000|2021-10-15 11:25:00|33486.17|33486.17|33508.72|33508.72|33508.72|33508.72|33486.17|33486.17|0
1634297400000|2021-10-15 11:30:00|33514.39|33514.39|33469.1|33469.1|33514.39|33514.39|33469.1|33469.1|0
1634297700000|2021-10-15 11:35:00|33463.44|33463.44|33463.44|33463.44|33466.24|33466.24|33463.44|33463.44|0
1634298000000|2021-10-15 11:40:00|33437.29|33437.29|33427.57|33427.57|33453.17|33453.17|33427.57|33427.57|0
1634298300000|2021-10-15 11:45:00|33421.91|33421.91|33396.43|33396.43|33433.24|33433.24|33396.43|33396.43|0
1634298600000|2021-10-15 11:50:00|33383.35|33383.35|33346.37|33346.37|33383.35|33383.35|33343.56|33343.56|0
1634298900000|2021-10-15 11:55:00|33359.44|33359.44|33314.16|33314.16|33359.44|33359.44|33302.82|33302.82|0
1634299200000|2021-10-15 12:00:00|33308.49|33308.49|33292.55|33292.55|33308.49|33308.49|33269.88|33269.88|0
1634299500000|2021-10-15 12:05:00|33286.88|33286.88|33274.42|33274.42|33289.69|33289.69|33261.35|33261.35|0
1634299800000|2021-10-15 12:10:00|33280.09|33280.09|33258.6|33258.6|33282.89|33282.89|33241.6|33241.6|0
1634300100000|2021-10-15 12:15:00|33261.41|33261.41|33297.15|33297.15|33297.15|33297.15|33261.41|33261.41|0
1634300400000|2021-10-15 12:20:00|33291.48|33291.48|33284.08|33284.08|33291.48|33291.48|33272.74|33272.74|0
1634300700000|2021-10-15 12:25:00|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33280.15|33280.15|0
1634301000000|2021-10-15 12:30:00|33302.82|33302.82|33311.47|33311.47|33317.14|33317.14|33300.13|33300.13|0
1634301300000|2021-10-15 12:35:00|33314.27|33314.27|33339.81|33339.81|33345.48|33345.48|33311.47|33311.47|0
1634301600000|2021-10-15 12:40:00|33362.48|33362.48|33397.55|33397.55|33399.29|33399.29|33353.95|33353.95|0
1634301900000|2021-10-15 12:45:00|33391.89|33391.89|33403.28|33403.28|33403.28|33403.28|33367.47|33367.47|0
1634302200000|2021-10-15 12:50:00|33397.67|33397.67|33377.86|33377.86|33397.67|33397.67|33376.12|33376.12|0
1634302500000|2021-10-15 12:55:00|33380.67|33380.67|33386.22|33386.22|33389.14|33389.14|33372.19|33372.19|0
1634302800000|2021-10-15 13:00:00|33374.88|33374.88|33391.89|33391.89|33391.89|33391.89|33374.88|33374.88|0
1634303100000|2021-10-15 13:05:00|33378.81|33378.81|33410.63|33410.63|33410.63|33410.63|33367.59|33367.59|0
1634303400000|2021-10-15 13:10:00|33405.02|33405.02|33379.48|33379.48|33405.02|33405.02|33373.82|33373.82|0
1634303700000|2021-10-15 13:15:00|33390.82|33390.82|33379.48|33379.48|33419.16|33419.16|33379.48|33379.48|0
1634304000000|2021-10-15 13:20:00|33385.15|33385.15|33379.48|33379.48|33385.15|33385.15|33379.48|33379.48|0
1634304300000|2021-10-15 13:25:00|33368.15|33368.15|33351.2|33351.2|33371.01|33371.01|33351.2|33351.2|0
1634304600000|2021-10-15 13:30:00|33345.53|33345.53|33434.03|33434.03|33460.18|33460.18|33339.87|33339.87|0
1634304900000|2021-10-15 13:35:00|33439.7|33439.7|33430.45|33430.45|33447.22|33447.22|33404.92|33404.92|0
1634305200000|2021-10-15 13:40:00|33419.12|33419.12|33410.64|33410.64|33419.12|33419.12|33402.11|33402.11|0
1634305500000|2021-10-15 13:45:00|33413.45|33413.45|33419.12|33419.12|33436.12|33436.12|33413.45|33413.45|0
1634305800000|2021-10-15 13:50:00|33430.45|33430.45|33346|33346|33430.45|33430.45|33346|33346|0
1634306100000|2021-10-15 13:55:00|33359.08|33359.08|33339.21|33339.21|33364.69|33364.69|33323.33|33323.33|0
1634306400000|2021-10-15 14:00:00|33347.62|33347.62|33337.47|33337.47|33358.96|33358.96|33323.21|33323.21|0
1634306700000|2021-10-15 14:05:00|33350.54|33350.54|33382.3|33382.3|33387.97|33387.97|33339.21|33339.21|0
1634307000000|2021-10-15 14:10:00|33387.97|33387.97|33390.78|33390.78|33393.64|33393.64|33376.63|33376.63|0
1634307300000|2021-10-15 14:15:00|33379.44|33379.44|33369.17|33369.17|33382.24|33382.24|33369.17|33369.17|0
1634307600000|2021-10-15 14:20:00|33357.95|33357.95|33341.01|33341.01|33357.95|33357.95|33339.27|33339.27|0
1634307900000|2021-10-15 14:25:00|33335.34|33335.34|33297.85|33297.85|33335.34|33335.34|33297.85|33297.85|0
1634308200000|2021-10-15 14:30:00|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1634308500000|2021-10-15 14:35:00|33309.19|33309.19|33300.72|33300.72|33325.13|33325.13|33295.05|33295.05|0
1634308800000|2021-10-15 14:40:00|33303.52|33303.52|33339.15|33339.15|33347.62|33347.62|33303.52|33303.52|0
1634309100000|2021-10-15 14:45:00|33350.49|33350.49|33361.82|33361.82|33361.82|33361.82|33347.68|33347.68|0
1634309400000|2021-10-15 14:50:00|33367.49|33367.49|33382.24|33382.24|33396.44|33396.44|33367.49|33367.49|0
1634309700000|2021-10-15 14:55:00|33387.91|33387.91|33382.24|33382.24|33393.58|33393.58|33380.51|33380.51|0
1634310000000|2021-10-15 15:00:00|33387.91|33387.91|33345.43|33345.43|33387.91|33387.91|33345.43|33345.43|0
1634310300000|2021-10-15 15:05:00|33342.63|33342.63|33347.29|33347.29|33352.96|33352.96|33321.08|33321.08|0
1634310600000|2021-10-15 15:10:00|33341.68|33341.68|33347.35|33347.35|33350.09|33350.09|33322.99|33322.99|0
1634310900000|2021-10-15 15:15:00|33350.15|33350.15|33361.49|33361.49|33389.83|33389.83|33350.15|33350.15|0
1634311200000|2021-10-15 15:20:00|33355.82|33355.82|33362.49|33362.49|33368.1|33368.1|33341.01|33341.01|0
1634311500000|2021-10-15 15:25:00|33349.42|33349.42|33369.11|33369.11|33387.85|33387.85|33343.75|33343.75|0
1634541300000|2021-10-18 07:15:00|32946.73|32946.73|32978.82|32978.82|33020.41|33020.41|32946.73|32946.73|0
1634541600000|2021-10-18 07:20:00|32984.43|32984.43|32878.93|32878.93|32984.43|32984.43|32878.93|32878.93|0
1634541900000|2021-10-18 07:25:00|32859.3|32859.3|32829.11|32829.11|32876.19|32876.19|32829.11|32829.11|0
1634542200000|2021-10-18 07:30:00|32831.91|32831.91|32848.91|32848.91|32877.25|32877.25|32826.24|32826.24|0
1634542500000|2021-10-18 07:35:00|32837.58|32837.58|32800.88|32800.88|32837.58|32837.58|32772.54|32772.54|0
1634542800000|2021-10-18 07:40:00|32798.08|32798.08|32837.75|32837.75|32854.76|32854.76|32781.07|32781.07|0
1634543100000|2021-10-18 07:45:00|32849.09|32849.09|32820.75|32820.75|32849.09|32849.09|32820.75|32820.75|0
1634543400000|2021-10-18 07:50:00|32833.82|32833.82|32908.68|32908.68|32908.68|32908.68|32833.82|32833.82|0
1634543700000|2021-10-18 07:55:00|32937.02|32937.02|32964.35|32964.35|32975.68|32975.68|32908.85|32908.85|0
1634544000000|2021-10-18 08:00:00|32947.34|32947.34|32981.35|32981.35|33004.02|33004.02|32947.34|32947.34|0
1634544300000|2021-10-18 08:05:00|32987.02|32987.02|32987.02|32987.02|32992.69|32992.69|32947.34|32947.34|0
1634544600000|2021-10-18 08:10:00|33000.1|33000.1|32954.75|32954.75|33005.76|33005.76|32954.75|32954.75|0
1634544900000|2021-10-18 08:15:00|32951.95|32951.95|32946.34|32946.34|32952.01|32952.01|32940.67|32940.67|0
1634545200000|2021-10-18 08:20:00|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|0
1634545500000|2021-10-18 08:25:00|33031.36|33031.36|33014.35|33014.35|33031.36|33031.36|33008.68|33008.68|0
1634545800000|2021-10-18 08:30:00|33001.28|33001.28|33012.61|33012.61|33018.28|33018.28|33001.28|33001.28|0
1634546100000|2021-10-18 08:35:00|33025.69|33025.69|32970.13|32970.13|33025.69|33025.69|32970.13|32970.13|0
1634546400000|2021-10-18 08:40:00|32953.13|32953.13|32961.54|32961.54|32961.54|32961.54|32953.13|32953.13|0
1634546700000|2021-10-18 08:45:00|32944.54|32944.54|32947.29|32947.29|32947.29|32947.29|32933.2|32933.2|0
1634547000000|2021-10-18 08:50:00|32941.62|32941.62|32928.43|32928.43|32947.17|32947.17|32924.61|32924.61|0
1634547300000|2021-10-18 08:55:00|32931.23|32931.23|32954.02|32954.02|32965.24|32965.24|32931.23|32931.23|0
1634547600000|2021-10-18 09:00:00|32971.02|32971.02|32945.26|32945.26|32971.02|32971.02|32937.02|32937.02|0
1634547900000|2021-10-18 09:05:00|32953.67|32953.67|32942.33|32942.33|32967.81|32967.81|32942.33|32942.33|0
1634548200000|2021-10-18 09:10:00|32936.67|32936.67|32936.72|32936.72|32936.72|32936.72|32931|32931|0
1634548500000|2021-10-18 09:15:00|32942.39|32942.39|32942.39|32942.39|32953.73|32953.73|32942.39|32942.39|0
1634548800000|2021-10-18 09:20:00|32948.06|32948.06|32948.12|32948.12|32948.12|32948.12|32942.45|32942.45|0
1634549100000|2021-10-18 09:25:00|32953.73|32953.73|32967.87|32967.87|32967.87|32967.87|32936.72|32936.72|0
1634549400000|2021-10-18 09:30:00|32979.21|32979.21|33014.83|33014.83|33014.83|33014.83|32979.21|32979.21|0
1634549700000|2021-10-18 09:35:00|33026.17|33026.17|33014.72|33014.72|33026.17|33026.17|33009.17|33009.17|0
1634550000000|2021-10-18 09:40:00|33017.52|33017.52|32998.9|32998.9|33017.52|33017.52|32976.23|32976.23|0
1634550300000|2021-10-18 09:45:00|33021.57|33021.57|33049.97|33049.97|33049.97|33049.97|33021.57|33021.57|0
1634550600000|2021-10-18 09:50:00|33038.63|33038.63|33021.69|33021.69|33058.38|33058.38|33021.69|33021.69|0
1634550900000|2021-10-18 09:55:00|33010.35|33010.35|33010.35|33010.35|33010.35|33010.35|32999.01|32999.01|0
1634551200000|2021-10-18 10:00:00|33023.42|33023.42|33054.57|33054.57|33060.24|33060.24|33023.42|33023.42|0
1634551500000|2021-10-18 10:05:00|33037.56|33037.56|33034.7|33034.7|33040.37|33040.37|33034.7|33034.7|0
1634551800000|2021-10-18 10:10:00|33029.03|33029.03|32976.34|32976.34|33029.03|33029.03|32970.67|32970.67|0
1634552100000|2021-10-18 10:15:00|32959.34|32959.34|32925.27|32925.27|32964.95|32964.95|32919.6|32919.6|0
1634552400000|2021-10-18 10:20:00|32919.6|32919.6|32915.06|32915.06|32933.8|32933.8|32915.06|32915.06|0
1634552700000|2021-10-18 10:25:00|32903.72|32903.72|32872.58|32872.58|32903.72|32903.72|32869.78|32869.78|0
1634553000000|2021-10-18 10:30:00|32878.25|32878.25|32906.47|32906.47|32906.47|32906.47|32872.58|32872.58|0
1634553300000|2021-10-18 10:35:00|32900.8|32900.8|32906.47|32906.47|32914.94|32914.94|32900.8|32900.8|0
1634553600000|2021-10-18 10:40:00|32900.8|32900.8|32917.81|32917.81|32917.81|32917.81|32889.47|32889.47|0
1634553900000|2021-10-18 10:45:00|32930.88|32930.88|32950.69|32950.69|32950.69|32950.69|32928.02|32928.02|0
1634554200000|2021-10-18 10:50:00|32956.36|32956.36|32961.91|32961.91|32970.44|32970.44|32956.36|32956.36|0
1634554500000|2021-10-18 10:55:00|32967.58|32967.58|32970.38|32970.38|32970.38|32970.38|32967.58|32967.58|0
1634554800000|2021-10-18 11:00:00|32973.19|32973.19|32956.18|32956.18|32973.19|32973.19|32956.18|32956.18|0
1634555100000|2021-10-18 11:05:00|32958.99|32958.99|32961.85|32961.85|32964.66|32964.66|32953.32|32953.32|0
1634555400000|2021-10-18 11:10:00|32956.18|32956.18|32947.83|32947.83|32956.18|32956.18|32939.24|32939.24|0
1634555700000|2021-10-18 11:15:00|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32947.83|32947.83|0
1634556000000|2021-10-18 11:20:00|32956.3|32956.3|32964.77|32964.77|32964.77|32964.77|32950.63|32950.63|0
1634556300000|2021-10-18 11:25:00|32970.44|32970.44|32964.83|32964.83|32976.11|32976.11|32953.49|32953.49|0
1634556600000|2021-10-18 11:30:00|32959.16|32959.16|32936.49|32936.49|32959.16|32959.16|32936.49|32936.49|0
1634556900000|2021-10-18 11:35:00|32939.3|32939.3|32939.3|32939.3|32939.3|32939.3|32939.3|32939.3|0
1634557200000|2021-10-18 11:40:00|32942.1|32942.1|32944.96|32944.96|32947.77|32947.77|32919.43|32919.43|0
1634557500000|2021-10-18 11:45:00|32933.63|32933.63|32899.74|32899.74|32933.63|32933.63|32899.74|32899.74|0
1634557800000|2021-10-18 11:50:00|32894.07|32894.07|32874.32|32874.32|32894.07|32894.07|32868.59|32868.59|0
1634558100000|2021-10-18 11:55:00|32868.65|32868.65|32860.18|32860.18|32868.65|32868.65|32857.31|32857.31|0
1634558400000|2021-10-18 12:00:00|32843.17|32843.17|32787.62|32787.62|32843.17|32843.17|32787.62|32787.62|0
1634558700000|2021-10-18 12:05:00|32793.29|32793.29|32813.1|32813.1|32815.9|32815.9|32793.29|32793.29|0
1634559000000|2021-10-18 12:10:00|32818.76|32818.76|32813.1|32813.1|32818.76|32818.76|32807.43|32807.43|0
1634559300000|2021-10-18 12:15:00|32815.9|32815.9|32793.23|32793.23|32815.9|32815.9|32793.23|32793.23|0
1634559600000|2021-10-18 12:20:00|32798.84|32798.84|32860.06|32860.06|32860.06|32860.06|32795.97|32795.97|0
1634559900000|2021-10-18 12:25:00|32843.06|32843.06|32840.25|32840.25|32851.53|32851.53|32828.86|32828.86|0
1634560200000|2021-10-18 12:30:00|32845.92|32845.92|32877.01|32877.01|32877.01|32877.01|32845.92|32845.92|0
1634560500000|2021-10-18 12:35:00|32874.2|32874.2|32896.87|32896.87|32919.43|32919.43|32874.2|32874.2|0
1634560800000|2021-10-18 12:40:00|32883.8|32883.8|32940.03|32940.03|32940.03|32940.03|32878.13|32878.13|0
1634561100000|2021-10-18 12:45:00|32937.22|32937.22|32931.55|32931.55|32942.83|32942.83|32920.22|32920.22|0
1634561400000|2021-10-18 12:50:00|32920.22|32920.22|32923.02|32923.02|32923.02|32923.02|32908.88|32908.88|0
1634561700000|2021-10-18 12:55:00|32911.69|32911.69|32897.55|32897.55|32917.35|32917.35|32891.88|32891.88|0
1634562000000|2021-10-18 13:00:00|32903.21|32903.21|32903.16|32903.16|32914.49|32914.49|32897.55|32897.55|0
1634562300000|2021-10-18 13:05:00|32905.96|32905.96|32939.91|32939.91|32939.91|32939.91|32905.96|32905.96|0
1634562600000|2021-10-18 13:10:00|32945.58|32945.58|32979.59|32979.59|32979.59|32979.59|32945.58|32945.58|0
1634562900000|2021-10-18 13:15:00|32973.92|32973.92|32962.64|32962.64|32973.92|32973.92|32945.64|32945.64|0
1634563200000|2021-10-18 13:20:00|32949.57|32949.57|32921.23|32921.23|32956.97|32956.97|32921.23|32921.23|0
1634563500000|2021-10-18 13:25:00|32932.56|32932.56|32932.27|32932.27|32966.39|32966.39|32926.66|32926.66|0
1634563800000|2021-10-18 13:30:00|32935.07|32935.07|32940.51|32940.51|32946.18|32946.18|32932.09|32932.09|0
1634564100000|2021-10-18 13:35:00|32934.84|32934.84|32933.1|32933.1|32940.51|32940.51|32899.09|32899.09|0
1634564400000|2021-10-18 13:40:00|32927.43|32927.43|32985.79|32985.79|32997.07|32997.07|32921.77|32921.77|0
1634564700000|2021-10-18 13:45:00|32991.4|32991.4|32993.26|32993.26|33032.93|33032.93|32980.18|32980.18|0
1634565000000|2021-10-18 13:50:00|32998.93|32998.93|32935.75|32935.75|33006.33|33006.33|32935.75|32935.75|0
1634565300000|2021-10-18 13:55:00|32930.14|32930.14|32921.78|32921.78|32933.06|32933.06|32908.71|32908.71|0
1634565600000|2021-10-18 14:00:00|32916.11|32916.11|32938.55|32938.55|32944.22|32944.22|32900.18|32900.18|0
1634565900000|2021-10-18 14:05:00|32930.14|32930.14|32947.02|32947.02|32958.36|32958.36|32918.8|32918.8|0
1634566200000|2021-10-18 14:10:00|32949.83|32949.83|32955.5|32955.5|32955.5|32955.5|32944.16|32944.16|0
1634566500000|2021-10-18 14:15:00|32961.16|32961.16|32966.54|32966.54|32977.99|32977.99|32952.52|32952.52|0
1634566800000|2021-10-18 14:20:00|32953.47|32953.47|32969.4|32969.4|32981.69|32981.69|32953.47|32953.47|0
1634567100000|2021-10-18 14:25:00|32966.6|32966.6|32986.41|32986.41|32986.41|32986.41|32963.79|32963.79|0
1634567400000|2021-10-18 14:30:00|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32955.26|32955.26|0
1634567700000|2021-10-18 14:35:00|32980.74|32980.74|32975.07|32975.07|32986.41|32986.41|32969.46|32969.46|0
1634568000000|2021-10-18 14:40:00|32962|32962|32977.94|32977.94|32986.41|32986.41|32962|32962|0
1634568300000|2021-10-18 14:45:00|32972.27|32972.27|33027.49|33027.49|33027.49|33027.49|32972.27|32972.27|0
1634568600000|2021-10-18 14:50:00|33024.68|33024.68|32978.84|32978.84|33024.68|33024.68|32970.43|32970.43|0
1634568900000|2021-10-18 14:55:00|32973.17|32973.17|32973.29|32973.29|32984.57|32984.57|32956.4|32956.4|0
1634569200000|2021-10-18 15:00:00|32978.96|32978.96|33004.38|33004.38|33017.45|33017.45|32967.62|32967.62|0
1634569500000|2021-10-18 15:05:00|33010.04|33010.04|33010.1|33010.1|33021.38|33021.38|33010.04|33010.04|0
1634569800000|2021-10-18 15:10:00|33004.43|33004.43|32987.31|32987.31|33004.43|33004.43|32981.7|32981.7|0
1634570100000|2021-10-18 15:15:00|33000.39|33000.39|32980.52|32980.52|33008.8|33008.8|32974.79|32974.79|0
1634570400000|2021-10-18 15:20:00|32986.19|32986.19|32981.65|32981.65|33004.2|33004.2|32975.98|32975.98|0
1634570700000|2021-10-18 15:25:00|32994.72|32994.72|32989.11|32989.11|33025.92|33025.92|32958.97|32958.97|0
1634627700000|2021-10-19 07:15:00|33317.05|33317.05|33317.05|33317.05|33345.39|33345.39|33317.05|33317.05|0
1634628000000|2021-10-19 07:20:00|33334.05|33334.05|33274.8|33274.8|33339.72|33339.72|33271.88|33271.88|0
1634628300000|2021-10-19 07:25:00|33280.47|33280.47|33274.8|33274.8|33291.81|33291.81|33263.47|33263.47|0
1634628600000|2021-10-19 07:30:00|33286.14|33286.14|33288.89|33288.89|33311.56|33311.56|33283.22|33283.22|0
1634628900000|2021-10-19 07:35:00|33286.08|33286.08|33325.76|33325.76|33331.42|33331.42|33280.41|33280.41|0
1634629200000|2021-10-19 07:40:00|33331.42|33331.42|33272.33|33272.33|33339.9|33339.9|33272.33|33272.33|0
1634629500000|2021-10-19 07:45:00|33275.14|33275.14|33275.2|33275.2|33286.47|33286.47|33266.67|33266.67|0
1634629800000|2021-10-19 07:50:00|33278|33278|33293.65|33293.65|33293.65|33293.65|33249.66|33249.66|0
1634630100000|2021-10-19 07:55:00|33310.65|33310.65|33320.86|33320.86|33320.86|33320.86|33302.12|33302.12|0
1634630400000|2021-10-19 08:00:00|33309.53|33309.53|33277.83|33277.83|33315.19|33315.19|33277.77|33277.77|0
1634630700000|2021-10-19 08:05:00|33266.49|33266.49|33327.77|33327.77|33343.65|33343.65|33258.08|33258.08|0
1634631000000|2021-10-19 08:10:00|33330.58|33330.58|33364.64|33364.64|33364.64|33364.64|33324.97|33324.97|0
1634631300000|2021-10-19 08:15:00|33358.98|33358.98|33328.96|33328.96|33358.98|33358.98|33328.96|33328.96|0
1634631600000|2021-10-19 08:20:00|33323.29|33323.29|33334.62|33334.62|33340.29|33340.29|33317.62|33317.62|0
1634631900000|2021-10-19 08:25:00|33328.96|33328.96|33273.4|33273.4|33328.96|33328.96|33273.4|33273.4|0
1634632200000|2021-10-19 08:30:00|33262.18|33262.18|33209.43|33209.43|33265.04|33265.04|33201.07|33201.07|0
1634632500000|2021-10-19 08:35:00|33220.77|33220.77|33212.29|33212.29|33226.43|33226.43|33200.96|33200.96|0
1634632800000|2021-10-19 08:40:00|33200.96|33200.96|33198.21|33198.21|33200.96|33200.96|33192.54|33192.54|0
1634633100000|2021-10-19 08:45:00|33192.6|33192.6|33211.23|33211.23|33228.23|33228.23|33184.19|33184.19|0
1634633400000|2021-10-19 08:50:00|33197.2|33197.2|33202.75|33202.75|33202.75|33202.75|33180.2|33180.2|0
1634633700000|2021-10-19 08:55:00|33197.09|33197.09|33194.28|33194.28|33208.42|33208.42|33194.28|33194.28|0
1634634000000|2021-10-19 09:00:00|33182.95|33182.95|33137.6|33137.6|33182.95|33182.95|33137.6|33137.6|0
1634634300000|2021-10-19 09:05:00|33143.27|33143.27|33137.6|33137.6|33154.61|33154.61|33137.6|33137.6|0
1634634600000|2021-10-19 09:10:00|33126.27|33126.27|33140.29|33140.29|33140.29|33140.29|33106.52|33106.52|0
1634634900000|2021-10-19 09:15:00|33114.14|33114.14|33118.74|33118.74|33118.74|33118.74|33100|33100|0
1634635200000|2021-10-19 09:20:00|33124.41|33124.41|33138.55|33138.55|33144.22|33144.22|33124.41|33124.41|0
1634635500000|2021-10-19 09:25:00|33132.94|33132.94|33130.08|33130.08|33132.94|33132.94|33121.66|33121.66|0
1634635800000|2021-10-19 09:30:00|33113.08|33113.08|33101.74|33101.74|33113.08|33113.08|33096.07|33096.07|0
1634636100000|2021-10-19 09:35:00|33107.41|33107.41|33101.74|33101.74|33107.41|33107.41|33096.07|33096.07|0
1634636400000|2021-10-19 09:40:00|33107.35|33107.35|33118.63|33118.63|33118.63|33118.63|33107.35|33107.35|0
1634636700000|2021-10-19 09:45:00|33124.29|33124.29|33104.49|33104.49|33124.29|33124.29|33104.49|33104.49|0
1634637000000|2021-10-19 09:50:00|33110.15|33110.15|33104.49|33104.49|33110.15|33110.15|33104.49|33104.49|0
1634637300000|2021-10-19 09:55:00|33098.82|33098.82|33070.48|33070.48|33098.82|33098.82|33070.48|33070.48|0
1634637600000|2021-10-19 10:00:00|33076.15|33076.15|33031.99|33031.99|33081.81|33081.81|33031.99|33031.99|0
1634637900000|2021-10-19 10:05:00|33043.32|33043.32|33093.92|33093.92|33093.92|33093.92|33043.32|33043.32|0
1634638200000|2021-10-19 10:10:00|33091.12|33091.12|33082.7|33082.7|33091.12|33091.12|33077.04|33077.04|0
1634638500000|2021-10-19 10:15:00|33077.04|33077.04|33062.9|33062.9|33077.04|33077.04|33062.9|33062.9|0
1634638800000|2021-10-19 10:20:00|33057.23|33057.23|33057.23|33057.23|33062.9|33062.9|33057.23|33057.23|0
1634639100000|2021-10-19 10:25:00|33062.9|33062.9|33085.57|33085.57|33085.57|33085.57|33062.9|33062.9|0
1634639400000|2021-10-19 10:30:00|33108.24|33108.24|33111.04|33111.04|33111.04|33111.04|33105.44|33105.44|0
1634639700000|2021-10-19 10:35:00|33105.38|33105.38|33105.38|33105.38|33105.38|33105.38|33105.38|33105.38|0
1634640000000|2021-10-19 10:40:00|33099.77|33099.77|33122.44|33122.44|33122.44|33122.44|33099.77|33099.77|0
1634640300000|2021-10-19 10:45:00|33130.85|33130.85|33145.05|33145.05|33145.05|33145.05|33128.05|33128.05|0
1634640600000|2021-10-19 10:50:00|33139.38|33139.38|33156.39|33156.39|33156.39|33156.39|33139.38|33139.38|0
1634640900000|2021-10-19 10:55:00|33162|33162|33167.72|33167.72|33167.72|33167.72|33156.39|33156.39|0
1634641200000|2021-10-19 11:00:00|33162.06|33162.06|33183.55|33183.55|33183.55|33183.55|33159.25|33159.25|0
1634641500000|2021-10-19 11:05:00|33180.74|33180.74|33177.99|33177.99|33183.66|33183.66|33172.33|33172.33|0
1634641800000|2021-10-19 11:10:00|33166.66|33166.66|33155.32|33155.32|33177.99|33177.99|33155.32|33155.32|0
1634642100000|2021-10-19 11:15:00|33160.93|33160.93|33160.87|33160.87|33172.21|33172.21|33149.6|33149.6|0
1634642400000|2021-10-19 11:20:00|33158.07|33158.07|33132.59|33132.59|33158.07|33158.07|33109.92|33109.92|0
1634642700000|2021-10-19 11:25:00|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|33126.92|33126.92|0
1634643000000|2021-10-19 11:30:00|33126.92|33126.92|33143.87|33143.87|33149.48|33149.48|33126.92|33126.92|0
1634643300000|2021-10-19 11:35:00|33146.67|33146.67|33135.34|33135.34|33146.67|33146.67|33129.67|33129.67|0
1634643600000|2021-10-19 11:40:00|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|33124.12|33124.12|0
1634643900000|2021-10-19 11:45:00|33126.92|33126.92|33104.25|33104.25|33126.92|33126.92|33095.84|33095.84|0
1634644200000|2021-10-19 11:50:00|33109.92|33109.92|33115.59|33115.59|33115.59|33115.59|33109.92|33109.92|0
1634644500000|2021-10-19 11:55:00|33109.92|33109.92|33089.5|33089.5|33126.87|33126.87|33089.5|33089.5|0
1634644800000|2021-10-19 12:00:00|33095.17|33095.17|33092.36|33092.36|33095.17|33095.17|33092.36|33092.36|0
1634645100000|2021-10-19 12:05:00|33098.03|33098.03|33083.83|33083.83|33098.03|33098.03|33081.02|33081.02|0
1634645400000|2021-10-19 12:10:00|33081.02|33081.02|33078.22|33078.22|33081.02|33081.02|33078.22|33078.22|0
1634645700000|2021-10-19 12:15:00|33095.22|33095.22|33098.03|33098.03|33098.03|33098.03|33095.22|33095.22|0
1634646000000|2021-10-19 12:20:00|33100.83|33100.83|33069.69|33069.69|33100.83|33100.83|33069.69|33069.69|0
1634646300000|2021-10-19 12:25:00|33072.49|33072.49|33085.63|33085.63|33094.04|33094.04|33072.49|33072.49|0
1634646600000|2021-10-19 12:30:00|33091.24|33091.24|33094.1|33094.1|33102.57|33102.57|33091.24|33091.24|0
1634646900000|2021-10-19 12:35:00|33088.43|33088.43|33091.29|33091.29|33091.29|33091.29|33085.63|33085.63|0
1634647200000|2021-10-19 12:40:00|33079.96|33079.96|33098.64|33098.64|33098.64|33098.64|33079.96|33079.96|0
1634647500000|2021-10-19 12:45:00|33093.03|33093.03|33098.64|33098.64|33109.98|33109.98|33090.23|33090.23|0
1634647800000|2021-10-19 12:50:00|33085.57|33085.57|33077.1|33077.1|33085.57|33085.57|33065.76|33065.76|0
1634648100000|2021-10-19 12:55:00|33090.17|33090.17|33078.83|33078.83|33090.17|33090.17|33078.83|33078.83|0
1634648400000|2021-10-19 13:00:00|33073.17|33073.17|33044.83|33044.83|33090.11|33090.11|33044.83|33044.83|0
1634648700000|2021-10-19 13:05:00|33039.16|33039.16|33036.35|33036.35|33039.16|33039.16|33022.27|33022.27|0
1634649000000|2021-10-19 13:10:00|33025.02|33025.02|33030.63|33030.63|33033.43|33033.43|33025.02|33025.02|0
1634649300000|2021-10-19 13:15:00|33041.96|33041.96|33059.03|33059.03|33064.69|33064.69|33030.69|33030.69|0
1634649600000|2021-10-19 13:20:00|33064.63|33064.63|33042.08|33042.08|33070.3|33070.3|33042.08|33042.08|0
1634649900000|2021-10-19 13:25:00|33036.41|33036.41|33033.49|33033.49|33039.22|33039.22|33027.82|33027.82|0
1634650200000|2021-10-19 13:30:00|33027.82|33027.82|33016.49|33016.49|33027.82|33027.82|33016.49|33016.49|0
1634650500000|2021-10-19 13:35:00|33019.29|33019.29|33033.49|33033.49|33033.49|33033.49|33006.22|33006.22|0
1634650800000|2021-10-19 13:40:00|33044.83|33044.83|33047.63|33047.63|33115.65|33115.65|33031.75|33031.75|0
1634651100000|2021-10-19 13:45:00|33058.97|33058.97|33089.88|33089.88|33106.88|33106.88|33053.3|33053.3|0
1634651400000|2021-10-19 13:50:00|33092.68|33092.68|33067.15|33067.15|33098.35|33098.35|33067.15|33067.15|0
1634651700000|2021-10-19 13:55:00|33069.95|33069.95|33051.38|33051.38|33095.49|33095.49|33051.38|33051.38|0
1634652000000|2021-10-19 14:00:00|33056.99|33056.99|33047.51|33047.51|33065.53|33065.53|33028.77|33028.77|0
1634652300000|2021-10-19 14:05:00|33053.18|33053.18|33039.1|33039.1|33053.18|33053.18|33033.43|33033.43|0
1634652600000|2021-10-19 14:10:00|33044.77|33044.77|33044.77|33044.77|33073.11|33073.11|33044.77|33044.77|0
1634652900000|2021-10-19 14:15:00|33047.57|33047.57|33053.24|33053.24|33053.24|33053.24|33041.9|33041.9|0
1634653200000|2021-10-19 14:20:00|33047.57|33047.57|33000.61|33000.61|33047.57|33047.57|33000.61|33000.61|0
1634653500000|2021-10-19 14:25:00|32994.94|32994.94|33012|33012|33026.14|33026.14|32983.6|32983.6|0
1634653800000|2021-10-19 14:30:00|33009.2|33009.2|32989.39|32989.39|33009.2|33009.2|32980.92|32980.92|0
1634654100000|2021-10-19 14:35:00|32976.31|32976.31|32953.64|32953.64|32976.31|32976.31|32953.64|32953.64|0
1634654400000|2021-10-19 14:40:00|32950.84|32950.84|32966.66|32966.66|32983.66|32983.66|32950.84|32950.84|0
1634654700000|2021-10-19 14:45:00|32972.33|32972.33|32983.66|32983.66|32983.66|32983.66|32972.33|32972.33|0
1634655000000|2021-10-19 14:50:00|32986.47|32986.47|32992.08|32992.08|32997.74|32997.74|32977.99|32977.99|0
1634655300000|2021-10-19 14:55:00|32989.24|32989.24|32997.74|32997.74|32997.74|32997.74|32980.74|32980.74|0
1634655600000|2021-10-19 15:00:00|32994.94|32994.94|32994.88|32994.88|33006.16|33006.16|32994.88|32994.88|0
1634655900000|2021-10-19 15:05:00|32992.08|32992.08|33037.42|33037.42|33037.42|33037.42|32992.08|32992.08|0
1634656200000|2021-10-19 15:10:00|33024.34|33024.34|33030.13|33030.13|33046.99|33046.99|33024.34|33024.34|0
1634656500000|2021-10-19 15:15:00|33043.2|33043.2|33007.46|33007.46|33048.87|33048.87|33007.46|33007.46|0
1634656800000|2021-10-19 15:20:00|33013.13|33013.13|33013.13|33013.13|33015.99|33015.99|33001.85|33001.85|0
1634657100000|2021-10-19 15:25:00|33024.46|33024.46|33113.46|33113.46|33113.46|33113.46|33018.79|33018.79|0
1634714100000|2021-10-20 07:15:00|33208.1|33208.1|33276.12|33276.12|33352.55|33352.55|33145.75|33145.75|0
1634714400000|2021-10-20 07:20:00|33287.45|33287.45|33256.25|33256.25|33386.44|33386.44|33256.25|33256.25|0
1634714700000|2021-10-20 07:25:00|33273.25|33273.25|33281.61|33281.61|33375.28|33375.28|33244.91|33244.91|0
1634715000000|2021-10-20 07:30:00|33275.94|33275.94|33239.25|33239.25|33275.94|33275.94|33202.43|33202.43|0
1634715300000|2021-10-20 07:35:00|33233.58|33233.58|33165.68|33165.68|33233.58|33233.58|33160.01|33160.01|0
1634715600000|2021-10-20 07:40:00|33154.34|33154.34|33103.39|33103.39|33154.34|33154.34|33092.17|33092.17|0
1634715900000|2021-10-20 07:45:00|33086.39|33086.39|33097.72|33097.72|33097.72|33097.72|33001.37|33001.37|0
1634716200000|2021-10-20 07:50:00|33103.39|33103.39|33072.58|33072.58|33137.4|33137.4|33066.91|33066.91|0
1634716500000|2021-10-20 07:55:00|33069.78|33069.78|32955.35|32955.35|33088.52|33088.52|32927.01|32927.01|0
1634716800000|2021-10-20 08:00:00|32961.02|32961.02|32918.42|32918.42|32983.69|32983.69|32898.67|32898.67|0
1634717100000|2021-10-20 08:05:00|32935.42|32935.42|32983.63|32983.63|33014.72|33014.72|32935.42|32935.42|0
1634717400000|2021-10-20 08:10:00|32972.3|32972.3|32940.93|32940.93|33011.52|33011.52|32940.93|32940.93|0
1634717700000|2021-10-20 08:15:00|32952.27|32952.27|32969.27|32969.27|32986.28|32986.28|32952.27|32952.27|0
1634718000000|2021-10-20 08:20:00|32952.27|32952.27|33011.64|33011.64|33011.64|33011.64|32929.6|32929.6|0
1634718300000|2021-10-20 08:25:00|33000.3|33000.3|32960.74|32960.74|33011.64|33011.64|32960.74|32960.74|0
1634718600000|2021-10-20 08:30:00|32966.41|32966.41|32955.07|32955.07|32977.75|32977.75|32943.74|32943.74|0
1634718900000|2021-10-20 08:35:00|32960.74|32960.74|32966.41|32966.41|32977.75|32977.75|32943.74|32943.74|0
1634719200000|2021-10-20 08:40:00|32963.6|32963.6|32889.98|32889.98|32963.6|32963.6|32889.98|32889.98|0
1634719500000|2021-10-20 08:45:00|32884.31|32884.31|32901.26|32901.26|32918.26|32918.26|32884.31|32884.31|0
1634719800000|2021-10-20 08:50:00|32918.26|32918.26|32895.53|32895.53|32918.26|32918.26|32889.92|32889.92|0
1634720100000|2021-10-20 08:55:00|32901.2|32901.2|32895.41|32895.41|32912.42|32912.42|32878.41|32878.41|0
1634720400000|2021-10-20 09:00:00|32918.09|32918.09|32911.41|32911.41|32934.08|32934.08|32881.45|32881.45|0
1634720700000|2021-10-20 09:05:00|32883.07|32883.07|32900.13|32900.13|32911.47|32911.47|32866.07|32866.07|0
1634721000000|2021-10-20 09:10:00|32905.8|32905.8|33032.18|33032.18|33032.18|33032.18|32905.8|32905.8|0
1634721300000|2021-10-20 09:15:00|33026.51|33026.51|33103|33103|33103|33103|33020.84|33020.84|0
1634721600000|2021-10-20 09:20:00|33097.33|33097.33|33034.98|33034.98|33097.33|33097.33|32998.17|32998.17|0
1634721900000|2021-10-20 09:25:00|33023.64|33023.64|32978.3|32978.3|33023.64|33023.64|32955.63|32955.63|0
1634722200000|2021-10-20 09:30:00|32983.91|32983.91|33012.19|33012.19|33012.19|33012.19|32983.91|32983.91|0
1634722500000|2021-10-20 09:35:00|33006.52|33006.52|33012.19|33012.19|33012.19|33012.19|33000.86|33000.86|0
1634722800000|2021-10-20 09:40:00|33009.39|33009.39|32962.92|32962.92|33013.93|33013.93|32962.92|32962.92|0
1634723100000|2021-10-20 09:45:00|32974.25|32974.25|32936.83|32936.83|32979.92|32979.92|32936.83|32936.83|0
1634723400000|2021-10-20 09:50:00|32934.02|32934.02|32922.8|32922.8|32939.69|32939.69|32900.13|32900.13|0
1634723700000|2021-10-20 09:55:00|32934.14|32934.14|32911.47|32911.47|32934.14|32934.14|32911.47|32911.47|0
1634724000000|2021-10-20 10:00:00|32917.14|32917.14|32928.47|32928.47|32934.14|32934.14|32917.14|32917.14|0
1634724300000|2021-10-20 10:05:00|32934.14|32934.14|32925.61|32925.61|32934.14|32934.14|32911.47|32911.47|0
1634724600000|2021-10-20 10:10:00|32936.94|32936.94|32939.75|32939.75|32939.75|32939.75|32919.94|32919.94|0
1634724900000|2021-10-20 10:15:00|32945.42|32945.42|32970.84|32970.84|32970.84|32970.84|32945.42|32945.42|0
1634725200000|2021-10-20 10:20:00|32993.51|32993.51|33013.37|33013.37|33013.37|33013.37|32990.7|32990.7|0
1634725500000|2021-10-20 10:25:00|33007.71|33007.71|33036.05|33036.05|33041.71|33041.71|33007.71|33007.71|0
1634725800000|2021-10-20 10:30:00|33033.24|33033.24|32951.14|32951.14|33033.24|33033.24|32945.48|32945.48|0
1634726100000|2021-10-20 10:35:00|32945.48|32945.48|32925.67|32925.67|32945.48|32945.48|32925.67|32925.67|0
1634726400000|2021-10-20 10:40:00|32928.47|32928.47|32934.14|32934.14|32951.14|32951.14|32928.47|32928.47|0
1634726700000|2021-10-20 10:45:00|32928.47|32928.47|32934.14|32934.14|32945.48|32945.48|32928.47|32928.47|0
1634727000000|2021-10-20 10:50:00|32928.53|32928.53|32949.46|32949.46|32955.13|32955.13|32909.79|32909.79|0
1634727300000|2021-10-20 10:55:00|32943.8|32943.8|32977.69|32977.69|32983.41|32983.41|32943.8|32943.8|0
1634727600000|2021-10-20 11:00:00|32983.35|32983.35|32989.02|32989.02|32989.02|32989.02|32960.68|32960.68|0
1634727900000|2021-10-20 11:05:00|33000.36|33000.36|33026.01|33026.01|33040.03|33040.03|33000.36|33000.36|0
1634728200000|2021-10-20 11:10:00|33037.35|33037.35|33000.48|33000.48|33050.42|33050.42|32994.81|32994.81|0
1634728500000|2021-10-20 11:15:00|33011.81|33011.81|33006.14|33006.14|33023.15|33023.15|32989.14|32989.14|0
1634728800000|2021-10-20 11:20:00|33000.48|33000.48|33024.89|33024.89|33049.3|33049.3|32977.8|32977.8|0
1634729100000|2021-10-20 11:25:00|33037.96|33037.96|32996.6|32996.6|33037.96|33037.96|32985.27|32985.27|0
1634729400000|2021-10-20 11:30:00|33009.68|33009.68|32990.99|32990.99|33015.35|33015.35|32985.33|32985.33|0
1634729700000|2021-10-20 11:35:00|32996.66|32996.66|32999.47|32999.47|33004.07|33004.07|32985.39|32985.39|0
1634730000000|2021-10-20 11:40:00|33005.14|33005.14|33038.14|33038.14|33046.55|33046.55|33005.14|33005.14|0
1634730300000|2021-10-20 11:45:00|33043.8|33043.8|33077.81|33077.81|33077.81|33077.81|33038.14|33038.14|0
1634730600000|2021-10-20 11:50:00|33086.23|33086.23|33134.32|33134.32|33134.32|33134.32|33086.23|33086.23|0
1634730900000|2021-10-20 11:55:00|33128.65|33128.65|33128.71|33128.71|33139.98|33139.98|33123.04|33123.04|0
1634731200000|2021-10-20 12:00:00|33141.78|33141.78|33136.11|33136.11|33153.12|33153.12|33130.44|33130.44|0
1634731500000|2021-10-20 12:05:00|33147.45|33147.45|33164.45|33164.45|33175.79|33175.79|33147.45|33147.45|0
1634731800000|2021-10-20 12:10:00|33151.38|33151.38|33159.91|33159.91|33185.39|33185.39|33151.38|33151.38|0
1634732100000|2021-10-20 12:15:00|33172.98|33172.98|33178.65|33178.65|33189.99|33189.99|33172.98|33172.98|0
1634732400000|2021-10-20 12:20:00|33172.98|33172.98|33168.38|33168.38|33181.46|33181.46|33167.32|33167.32|0
1634732700000|2021-10-20 12:25:00|33185.39|33185.39|33244.93|33244.93|33273.21|33273.21|33185.39|33185.39|0
1634733000000|2021-10-20 12:30:00|33256.26|33256.26|33264.74|33264.74|33270.41|33270.41|33239.26|33239.26|0
1634733300000|2021-10-20 12:35:00|33270.41|33270.41|33276.07|33276.07|33276.07|33276.07|33264.74|33264.74|0
1634733600000|2021-10-20 12:40:00|33281.74|33281.74|33310.08|33310.08|33310.08|33310.08|33281.74|33281.74|0
1634733900000|2021-10-20 12:45:00|33307.28|33307.28|33276.07|33276.07|33307.28|33307.28|33256.26|33256.26|0
1634734200000|2021-10-20 12:50:00|33264.74|33264.74|33242.07|33242.07|33264.74|33264.74|33242.07|33242.07|0
1634734500000|2021-10-20 12:55:00|33247.73|33247.73|33202.39|33202.39|33247.73|33247.73|33191.05|33191.05|0
1634734800000|2021-10-20 13:00:00|33213.73|33213.73|33242.07|33242.07|33247.73|33247.73|33213.73|33213.73|0
1634735100000|2021-10-20 13:05:00|33239.26|33239.26|33212.05|33212.05|33239.26|33239.26|33189.37|33189.37|0
1634735400000|2021-10-20 13:10:00|33206.38|33206.38|33257.33|33257.33|33263|33263|33206.38|33206.38|0
1634735700000|2021-10-20 13:15:00|33268.67|33268.67|33282.63|33282.63|33288.3|33288.3|33268.67|33268.67|0
1634736000000|2021-10-20 13:20:00|33288.3|33288.3|33310.91|33310.91|33310.91|33310.91|33288.3|33288.3|0
1634736300000|2021-10-20 13:25:00|33313.72|33313.72|33302.38|33302.38|33347.73|33347.73|33302.38|33302.38|0
1634736600000|2021-10-20 13:30:00|33296.71|33296.71|33306.37|33306.37|33310.91|33310.91|33272.42|33272.42|0
1634736900000|2021-10-20 13:35:00|33309.17|33309.17|33330.11|33330.11|33343.18|33343.18|33303.57|33303.57|0
1634737200000|2021-10-20 13:40:00|33335.72|33335.72|33296.04|33296.04|33335.72|33335.72|33290.37|33290.37|0
1634737500000|2021-10-20 13:45:00|33293.24|33293.24|33251.88|33251.88|33293.3|33293.3|33246.21|33246.21|0
1634737800000|2021-10-20 13:50:00|33246.21|33246.21|33243.41|33243.41|33251.88|33251.88|33223.6|33223.6|0
1634738100000|2021-10-20 13:55:00|33249.08|33249.08|33237.01|33237.01|33268.83|33268.83|33237.01|33237.01|0
1634738400000|2021-10-20 14:00:00|33242.68|33242.68|33270.96|33270.96|33276.63|33276.63|33242.68|33242.68|0
1634738700000|2021-10-20 14:05:00|33273.76|33273.76|33214.34|33214.34|33273.76|33273.76|33214.34|33214.34|0
1634739000000|2021-10-20 14:10:00|33203|33203|33230.89|33230.89|33230.89|33230.89|33191.67|33191.67|0
1634739300000|2021-10-20 14:15:00|33236.5|33236.5|33254.51|33254.51|33260.18|33260.18|33223.42|33223.42|0
1634739600000|2021-10-20 14:20:00|33257.32|33257.32|33280.54|33280.54|33289.02|33289.02|33234.64|33234.64|0
1634739900000|2021-10-20 14:25:00|33267.47|33267.47|33318.48|33318.48|33324.15|33324.15|33267.47|33267.47|0
1634740200000|2021-10-20 14:30:00|33307.14|33307.14|33365.45|33365.45|33376.78|33376.78|33307.14|33307.14|0
1634740500000|2021-10-20 14:35:00|33371.11|33371.11|33341.09|33341.09|33388.12|33388.12|33329.7|33329.7|0
1634740800000|2021-10-20 14:40:00|33329.76|33329.76|33343.9|33343.9|33343.9|33343.9|33324.09|33324.09|0
1634741100000|2021-10-20 14:45:00|33338.23|33338.23|33349.57|33349.57|33349.57|33349.57|33338.23|33338.23|0
1634741400000|2021-10-20 14:50:00|33338.23|33338.23|33329.76|33329.76|33338.23|33338.23|33309.89|33309.89|0
1634741700000|2021-10-20 14:55:00|33324.09|33324.09|33340.98|33340.98|33346.64|33346.64|33312.75|33312.75|0
1634742000000|2021-10-20 15:00:00|33346.64|33346.64|33325.1|33325.1|33352.31|33352.31|33322.29|33322.29|0
1634742300000|2021-10-20 15:05:00|33336.43|33336.43|33323.36|33323.36|33336.43|33336.43|33320.5|33320.5|0
1634742600000|2021-10-20 15:10:00|33317.69|33317.69|33303.61|33303.61|33329.03|33329.03|33303.61|33303.61|0
1634742900000|2021-10-20 15:15:00|33297.94|33297.94|33290.53|33290.53|33303.61|33303.61|33290.53|33290.53|0
1634743200000|2021-10-20 15:20:00|33296.2|33296.2|33317.69|33317.69|33317.69|33317.69|33296.2|33296.2|0
1634743500000|2021-10-20 15:25:00|33323.3|33323.3|33314.89|33314.89|33326.16|33326.16|33297.88|33297.88|0
1634800500000|2021-10-21 07:15:00|33336.73|33336.73|33400.81|33400.81|33400.81|33400.81|33308.39|33308.39|0
1634800800000|2021-10-21 07:20:00|33406.48|33406.48|33511.25|33511.25|33511.25|33511.25|33406.48|33406.48|0
1634801100000|2021-10-21 07:25:00|33516.92|33516.92|33545.26|33545.26|33556.59|33556.59|33516.92|33516.92|0
1634801400000|2021-10-21 07:30:00|33576.11|33576.11|33636.15|33636.15|33641.82|33641.82|33576.11|33576.11|0
1634801700000|2021-10-21 07:35:00|33633.34|33633.34|33551.31|33551.31|33633.34|33633.34|33551.31|33551.31|0
1634802000000|2021-10-21 07:40:00|33539.97|33539.97|33530.82|33530.82|33573.98|33573.98|33525.16|33525.16|0
1634802300000|2021-10-21 07:45:00|33553.5|33553.5|33559.22|33559.22|33559.22|33559.22|33519.49|33519.49|0
1634802600000|2021-10-21 07:50:00|33553.55|33553.55|33491.21|33491.21|33559.22|33559.22|33491.21|33491.21|0
1634802900000|2021-10-21 07:55:00|33485.6|33485.6|33451.59|33451.59|33496.93|33496.93|33451.59|33451.59|0
1634803200000|2021-10-21 08:00:00|33443.18|33443.18|33465.85|33465.85|33465.85|33465.85|33403.5|33403.5|0
1634803500000|2021-10-21 08:05:00|33454.51|33454.51|33375.1|33375.1|33508.21|33508.21|33375.1|33375.1|0
1634803800000|2021-10-21 08:10:00|33380.77|33380.77|33423.19|33423.19|33434.53|33434.53|33380.77|33380.77|0
1634804100000|2021-10-21 08:15:00|33428.86|33428.86|33553.38|33553.38|33553.38|33553.38|33428.86|33428.86|0
1634804400000|2021-10-21 08:20:00|33530.71|33530.71|33513.7|33513.7|33542.04|33542.04|33508.04|33508.04|0
1634804700000|2021-10-21 08:25:00|33508.04|33508.04|33510.9|33510.9|33510.9|33510.9|33476.89|33476.89|0
1634805000000|2021-10-21 08:30:00|33493.9|33493.9|33425.88|33425.88|33493.9|33493.9|33425.88|33425.88|0
1634805300000|2021-10-21 08:35:00|33437.22|33437.22|33482.56|33482.56|33499.56|33499.56|33437.22|33437.22|0
1634805600000|2021-10-21 08:40:00|33476.89|33476.89|33471.22|33471.22|33476.89|33476.89|33465.56|33465.56|0
1634805900000|2021-10-21 08:45:00|33465.56|33465.56|33431.55|33431.55|33465.56|33465.56|33431.55|33431.55|0
1634806200000|2021-10-21 08:50:00|33442.88|33442.88|33497.37|33497.37|33497.37|33497.37|33442.88|33442.88|0
1634806500000|2021-10-21 08:55:00|33486.04|33486.04|33383.01|33383.01|33486.04|33486.04|33381.27|33381.27|0
1634806800000|2021-10-21 09:00:00|33366|33366|33360.33|33360.33|33371.67|33371.67|33331.99|33331.99|0
1634807100000|2021-10-21 09:05:00|33354.67|33354.67|33299.72|33299.72|33377.34|33377.34|33286.65|33286.65|0
1634807400000|2021-10-21 09:10:00|33311.06|33311.06|33299.72|33299.72|33316.73|33316.73|33299.72|33299.72|0
1634807700000|2021-10-21 09:15:00|33311.06|33311.06|33296.92|33296.92|33311.06|33311.06|33291.25|33291.25|0
1634808000000|2021-10-21 09:20:00|33302.59|33302.59|33316.79|33316.79|33345.07|33345.07|33302.59|33302.59|0
1634808300000|2021-10-21 09:25:00|33305.45|33305.45|33306.58|33306.58|33322.45|33322.45|33288.45|33288.45|0
1634808600000|2021-10-21 09:30:00|33300.91|33300.91|33306.58|33306.58|33329.25|33329.25|33283.9|33283.9|0
1634808900000|2021-10-21 09:35:00|33317.91|33317.91|33363.25|33363.25|33368.92|33368.92|33317.91|33317.91|0
1634809200000|2021-10-21 09:40:00|33374.59|33374.59|33425.6|33425.6|33425.6|33425.6|33357.59|33357.59|0
1634809500000|2021-10-21 09:45:00|33436.94|33436.94|33459.44|33459.44|33459.44|33459.44|33436.88|33436.88|0
1634809800000|2021-10-21 09:50:00|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|0
1634810100000|2021-10-21 09:55:00|33493.44|33493.44|33538.67|33538.67|33538.67|33538.67|33487.77|33487.77|0
1634810400000|2021-10-21 10:00:00|33527.33|33527.33|33524.47|33524.47|33530.14|33530.14|33524.47|33524.47|0
1634810700000|2021-10-21 10:05:00|33518.8|33518.8|33518.86|33518.86|33521.67|33521.67|33510.33|33510.33|0
1634811000000|2021-10-21 10:10:00|33505.79|33505.79|33504.05|33504.05|33505.79|33505.79|33481.38|33481.38|0
1634811300000|2021-10-21 10:15:00|33498.44|33498.44|33492.71|33492.71|33523.91|33523.91|33472.9|33472.9|0
1634811600000|2021-10-21 10:20:00|33489.91|33489.91|33464.43|33464.43|33501.24|33501.24|33464.43|33464.43|0
1634811900000|2021-10-21 10:25:00|33470.1|33470.1|33487.1|33487.1|33487.1|33487.1|33470.1|33470.1|0
1634812200000|2021-10-21 10:30:00|33474.03|33474.03|33485.36|33485.36|33485.36|33485.36|33474.03|33474.03|0
1634812500000|2021-10-21 10:35:00|33479.7|33479.7|33475.77|33475.77|33487.1|33487.1|33468.36|33468.36|0
1634812800000|2021-10-21 10:40:00|33464.43|33464.43|33462.69|33462.69|33475.77|33475.77|33462.69|33462.69|0
1634813100000|2021-10-21 10:45:00|33457.08|33457.08|33474.09|33474.09|33479.75|33479.75|33457.08|33457.08|0
1634813400000|2021-10-21 10:50:00|33479.75|33479.75|33468.42|33468.42|33479.75|33479.75|33457.08|33457.08|0
1634813700000|2021-10-21 10:55:00|33457.08|33457.08|33319.31|33319.31|33457.08|33457.08|33319.31|33319.31|0
1634814000000|2021-10-21 11:00:00|33324.98|33324.98|33296.76|33296.76|33330.65|33330.65|33296.76|33296.76|0
1634814300000|2021-10-21 11:05:00|33291.09|33291.09|33339.24|33339.24|33339.24|33339.24|33291.09|33291.09|0
1634814600000|2021-10-21 11:10:00|33344.91|33344.91|33370.38|33370.38|33370.38|33370.38|33308.04|33308.04|0
1634814900000|2021-10-21 11:15:00|33364.71|33364.71|33410.06|33410.06|33410.06|33410.06|33364.71|33364.71|0
1634815200000|2021-10-21 11:20:00|33398.72|33398.72|33393.23|33393.23|33421.39|33421.39|33376.17|33376.17|0
1634815500000|2021-10-21 11:25:00|33410.23|33410.23|33413.1|33413.1|33432.91|33432.91|33381.89|33381.89|0
1634815800000|2021-10-21 11:30:00|33407.43|33407.43|33427.3|33427.3|33444.3|33444.3|33407.43|33407.43|0
1634816100000|2021-10-21 11:35:00|33430.1|33430.1|33396.09|33396.09|33430.1|33430.1|33396.09|33396.09|0
1634816400000|2021-10-21 11:40:00|33401.76|33401.76|33350.75|33350.75|33401.76|33401.76|33350.75|33350.75|0
1634816700000|2021-10-21 11:45:00|33367.75|33367.75|33396.09|33396.09|33413.1|33413.1|33367.75|33367.75|0
1634817000000|2021-10-21 11:50:00|33418.76|33418.76|33424.43|33424.43|33430.1|33430.1|33396.09|33396.09|0
1634817300000|2021-10-21 11:55:00|33418.76|33418.76|33417.03|33417.03|33430.1|33430.1|33411.36|33411.36|0
1634817600000|2021-10-21 12:00:00|33430.1|33430.1|33435.77|33435.77|33435.77|33435.77|33424.43|33424.43|0
1634817900000|2021-10-21 12:05:00|33441.44|33441.44|33461.3|33461.3|33475.44|33475.44|33441.44|33441.44|0
1634818200000|2021-10-21 12:10:00|33449.97|33449.97|33441.44|33441.44|33449.97|33449.97|33441.44|33441.44|0
1634818500000|2021-10-21 12:15:00|33447.1|33447.1|33430.04|33430.04|33447.1|33447.1|33430.04|33430.04|0
1634818800000|2021-10-21 12:20:00|33403.89|33403.89|33409.56|33409.56|33409.56|33409.56|33392.56|33392.56|0
1634819100000|2021-10-21 12:25:00|33398.23|33398.23|33445.92|33445.92|33448.78|33448.78|33398.23|33398.23|0
1634819400000|2021-10-21 12:30:00|33451.59|33451.59|33428.98|33428.98|33462.93|33462.93|33428.98|33428.98|0
1634819700000|2021-10-21 12:35:00|33423.31|33423.31|33372.3|33372.3|33423.31|33423.31|33372.3|33372.3|0
1634820000000|2021-10-21 12:40:00|33366.63|33366.63|33379.09|33379.09|33390.43|33390.43|33353.55|33353.55|0
1634820300000|2021-10-21 12:45:00|33384.76|33384.76|33367.75|33367.75|33384.76|33384.76|33367.75|33367.75|0
1634820600000|2021-10-21 12:50:00|33356.42|33356.42|33299.74|33299.74|33356.42|33356.42|33299.74|33299.74|0
1634820900000|2021-10-21 12:55:00|33288.4|33288.4|33288.4|33288.4|33305.41|33305.41|33271.4|33271.4|0
1634821200000|2021-10-21 13:00:00|33282.73|33282.73|33308.15|33308.15|33319.49|33319.49|33268.48|33268.48|0
1634821500000|2021-10-21 13:05:00|33325.16|33325.16|33367.75|33367.75|33373.42|33373.42|33299.74|33299.74|0
1634821800000|2021-10-21 13:10:00|33362.09|33362.09|33370.56|33370.56|33384.76|33384.76|33350.75|33350.75|0
1634822100000|2021-10-21 13:15:00|33362.14|33362.14|33325.39|33325.39|33382.01|33382.01|33325.39|33325.39|0
1634822400000|2021-10-21 13:20:00|33319.78|33319.78|33359.46|33359.46|33359.46|33359.46|33314.11|33314.11|0
1634822700000|2021-10-21 13:25:00|33348.12|33348.12|33336.78|33336.78|33348.12|33348.12|33336.78|33336.78|0
1634823000000|2021-10-21 13:30:00|33331.17|33331.17|33331.85|33331.85|33348.85|33348.85|33311.37|33311.37|0
1634823300000|2021-10-21 13:35:00|33343.18|33343.18|33393.68|33393.68|33433.36|33433.36|33337.46|33337.46|0
1634823600000|2021-10-21 13:40:00|33388.02|33388.02|33424.95|33424.95|33424.95|33424.95|33379.6|33379.6|0
1634823900000|2021-10-21 13:45:00|33422.14|33422.14|33393.86|33393.86|33422.14|33422.14|33393.86|33393.86|0
1634824200000|2021-10-21 13:50:00|33399.53|33399.53|33374.11|33374.11|33405.19|33405.19|33371.3|33371.3|0
1634824500000|2021-10-21 13:55:00|33385.44|33385.44|33405.19|33405.19|33410.86|33410.86|33385.44|33385.44|0
1634824800000|2021-10-21 14:00:00|33399.53|33399.53|33396.61|33396.61|33399.53|33399.53|33388.19|33388.19|0
1634825100000|2021-10-21 14:05:00|33390.94|33390.94|33436.22|33436.22|33436.22|33436.22|33390.94|33390.94|0
1634825400000|2021-10-21 14:10:00|33447.56|33447.56|33461.64|33461.64|33467.31|33467.31|33447.56|33447.56|0
1634825700000|2021-10-21 14:15:00|33467.31|33467.31|33526.79|33526.79|33540.99|33540.99|33467.31|33467.31|0
1634826000000|2021-10-21 14:20:00|33523.99|33523.99|33523.99|33523.99|33529.66|33529.66|33506.98|33506.98|0
1634826300000|2021-10-21 14:25:00|33535.32|33535.32|33540.93|33540.93|33546.6|33546.6|33535.27|33535.27|0
1634826600000|2021-10-21 14:30:00|33535.27|33535.27|33512.59|33512.59|33535.27|33535.27|33506.93|33506.93|0
1634826900000|2021-10-21 14:35:00|33515.4|33515.4|33512.65|33512.65|33515.4|33515.4|33501.32|33501.32|0
1634827200000|2021-10-21 14:40:00|33521.07|33521.07|33560.39|33560.39|33563.2|33563.2|33521.07|33521.07|0
1634827500000|2021-10-21 14:45:00|33566|33566|33526.72|33526.72|33566|33566|33526.72|33526.72|0
1634827800000|2021-10-21 14:50:00|33532.33|33532.33|33565.33|33565.33|33580.54|33580.54|33532.33|33532.33|0
1634828100000|2021-10-21 14:55:00|33559.66|33559.66|33576.61|33576.61|33587.94|33587.94|33559.66|33559.66|0
1634828400000|2021-10-21 15:00:00|33571|33571|33622.01|33622.01|33622.01|33622.01|33571|33571|0
1634828700000|2021-10-21 15:05:00|33616.34|33616.34|33636.15|33636.15|33656.02|33656.02|33616.34|33616.34|0
1634829000000|2021-10-21 15:10:00|33641.82|33641.82|33642.83|33642.83|33645.69|33645.69|33614.54|33614.54|0
1634829300000|2021-10-21 15:15:00|33648.49|33648.49|33661.63|33661.63|33689.91|33689.91|33648.49|33648.49|0
1634829600000|2021-10-21 15:20:00|33667.29|33667.29|33644.68|33644.68|33667.29|33667.29|33641.82|33641.82|0
1634829900000|2021-10-21 15:25:00|33650.35|33650.35|33565.39|33565.39|33661.68|33661.68|33565.39|33565.39|0
1634886900000|2021-10-22 07:15:00|33614.54|33614.54|33651.3|33651.3|33662.63|33662.63|33614.54|33614.54|0
1634887200000|2021-10-22 07:20:00|33645.63|33645.63|33732.39|33732.39|33732.39|33732.39|33645.63|33645.63|0
1634887500000|2021-10-22 07:25:00|33755.06|33755.06|33817.85|33817.85|33826.38|33826.38|33749.45|33749.45|0
1634887800000|2021-10-22 07:30:00|33834.85|33834.85|33804.89|33804.89|33857.52|33857.52|33745.4|33745.4|0
1634888100000|2021-10-22 07:35:00|33816.22|33816.22|33847.43|33847.43|33864.37|33864.37|33796.42|33796.42|0
1634888400000|2021-10-22 07:40:00|33844.62|33844.62|33816.34|33816.34|33844.62|33844.62|33816.34|33816.34|0
1634888700000|2021-10-22 07:45:00|33813.54|33813.54|33799.28|33799.28|33821.95|33821.95|33782.28|33782.28|0
1634889000000|2021-10-22 07:50:00|33804.95|33804.95|33790.86|33790.86|33816.28|33816.28|33790.86|33790.86|0
1634889300000|2021-10-22 07:55:00|33777.79|33777.79|33789.13|33789.13|33789.13|33789.13|33766.45|33766.45|0
1634889600000|2021-10-22 08:00:00|33802.2|33802.2|33796.53|33796.53|33802.2|33802.2|33779.53|33779.53|0
1634889900000|2021-10-22 08:05:00|33785.2|33785.2|33762.53|33762.53|33785.2|33785.2|33762.53|33762.53|0
1634890200000|2021-10-22 08:10:00|33749.45|33749.45|33808.93|33808.93|33811.8|33811.8|33749.45|33749.45|0
1634890500000|2021-10-22 08:15:00|33820.27|33820.27|33885.09|33885.09|33893.5|33893.5|33820.27|33820.27|0
1634890800000|2021-10-22 08:20:00|33893.5|33893.5|33938.73|33938.73|33950.06|33950.06|33893.5|33893.5|0
1634891100000|2021-10-22 08:25:00|33951.8|33951.8|33910.39|33910.39|33951.8|33951.8|33910.39|33910.39|0
1634891400000|2021-10-22 08:30:00|33916.06|33916.06|33916.12|33916.12|33921.73|33921.73|33916.06|33916.06|0
1634891700000|2021-10-22 08:35:00|33913.31|33913.31|33941.65|33941.65|33944.46|33944.46|33913.31|33913.31|0
1634892000000|2021-10-22 08:40:00|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|0
1634892300000|2021-10-22 08:45:00|33910.39|33910.39|33879.3|33879.3|33918.92|33918.92|33879.3|33879.3|0
1634892600000|2021-10-22 08:50:00|33884.97|33884.97|33836.82|33836.82|33884.97|33884.97|33836.82|33836.82|0
1634892900000|2021-10-22 08:55:00|33825.49|33825.49|33825.49|33825.49|33848.16|33848.16|33791.48|33791.48|0
1634893200000|2021-10-22 09:00:00|33819.82|33819.82|33825.49|33825.49|33825.49|33825.49|33819.82|33819.82|0
1634893500000|2021-10-22 09:05:00|33819.82|33819.82|33828.29|33828.29|33831.15|33831.15|33819.82|33819.82|0
1634893800000|2021-10-22 09:10:00|33822.62|33822.62|33828.29|33828.29|33828.29|33828.29|33816.96|33816.96|0
1634894100000|2021-10-22 09:15:00|33839.63|33839.63|33816.96|33816.96|33839.63|33839.63|33816.96|33816.96|0
1634894400000|2021-10-22 09:20:00|33811.29|33811.29|33802.81|33802.81|33839.63|33839.63|33802.81|33802.81|0
1634894700000|2021-10-22 09:25:00|33819.82|33819.82|33731.99|33731.99|33819.82|33819.82|33720.66|33720.66|0
1634895000000|2021-10-22 09:30:00|33718.92|33718.92|33730.2|33730.2|33730.26|33730.26|33718.92|33718.92|0
1634895300000|2021-10-22 09:35:00|33741.53|33741.53|33728.46|33728.46|33741.53|33741.53|33722.79|33722.79|0
1634895600000|2021-10-22 09:40:00|33717.12|33717.12|33756.8|33756.8|33756.8|33756.8|33717.12|33717.12|0
1634895900000|2021-10-22 09:45:00|33762.47|33762.47|33751.13|33751.13|33762.47|33762.47|33751.13|33751.13|0
1634896200000|2021-10-22 09:50:00|33748.33|33748.33|33716.51|33716.51|33748.33|33748.33|33716.51|33716.51|0
1634896500000|2021-10-22 09:55:00|33710.9|33710.9|33708.04|33708.04|33710.9|33710.9|33705.23|33705.23|0
1634896800000|2021-10-22 10:00:00|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|0
1634897100000|2021-10-22 10:05:00|33679.7|33679.7|33691.03|33691.03|33691.03|33691.03|33679.7|33679.7|0
1634897400000|2021-10-22 10:10:00|33668.36|33668.36|33626.33|33626.33|33679.7|33679.7|33622.4|33622.4|0
1634897700000|2021-10-22 10:15:00|33623.53|33623.53|33649.68|33649.68|33649.68|33649.68|33589.52|33589.52|0
1634898000000|2021-10-22 10:20:00|33652.48|33652.48|33657.14|33657.14|33659.95|33659.95|33646.87|33646.87|0
1634898300000|2021-10-22 10:25:00|33644.07|33644.07|33649.73|33649.73|33649.73|33649.73|33644.07|33644.07|0
1634898600000|2021-10-22 10:30:00|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|0
1634898900000|2021-10-22 10:35:00|33655.4|33655.4|33666.74|33666.74|33678.07|33678.07|33644.07|33644.07|0
1634899200000|2021-10-22 10:40:00|33672.41|33672.41|33672.41|33672.41|33672.41|33672.41|33672.41|33672.41|0
1634899500000|2021-10-22 10:45:00|33678.02|33678.02|33682.56|33682.56|33688.23|33688.23|33675.15|33675.15|0
1634899800000|2021-10-22 10:50:00|33688.23|33688.23|33722.18|33722.18|33722.18|33722.18|33688.23|33688.23|0
1634900100000|2021-10-22 10:55:00|33710.84|33710.84|33682.5|33682.5|33710.84|33710.84|33682.5|33682.5|0
1634900400000|2021-10-22 11:00:00|33693.84|33693.84|33699.51|33699.51|33699.51|33699.51|33693.84|33693.84|0
1634900700000|2021-10-22 11:05:00|33705.17|33705.17|33705.17|33705.17|33705.17|33705.17|33705.17|33705.17|0
1634901300000|2021-10-22 11:15:00|33699.51|33699.51|33693.84|33693.84|33699.51|33699.51|33693.84|33693.84|0
1634901600000|2021-10-22 11:20:00|33688.17|33688.17|33672.23|33672.23|33699.51|33699.51|33672.23|33672.23|0
1634901900000|2021-10-22 11:25:00|33660.9|33660.9|33639.06|33639.06|33660.9|33660.9|33615.55|33615.55|0
1634902200000|2021-10-22 11:30:00|33627.72|33627.72|33616.56|33616.56|33630.7|33630.7|33602.36|33602.36|0
1634902500000|2021-10-22 11:35:00|33603.49|33603.49|33651.69|33651.69|33651.69|33651.69|33603.49|33603.49|0
1634902800000|2021-10-22 11:40:00|33648.89|33648.89|33620.55|33620.55|33648.89|33648.89|33620.55|33620.55|0
1634903100000|2021-10-22 11:45:00|33626.22|33626.22|33637.61|33637.61|33643.22|33643.22|33626.22|33626.22|0
1634903400000|2021-10-22 11:50:00|33654.61|33654.61|33637.61|33637.61|33657.42|33657.42|33637.61|33637.61|0
1634903700000|2021-10-22 11:55:00|33631.94|33631.94|33637.61|33637.61|33637.61|33637.61|33631.94|33631.94|0
1634904000000|2021-10-22 12:00:00|33648.95|33648.95|33646.81|33646.81|33652.48|33652.48|33615|33615|0
1634904300000|2021-10-22 12:05:00|33641.15|33641.15|33665.56|33665.56|33665.56|33665.56|33641.15|33641.15|0
1634904600000|2021-10-22 12:10:00|33637.22|33637.22|33642.88|33642.88|33642.88|33642.88|33637.22|33637.22|0
1634904900000|2021-10-22 12:15:00|33654.22|33654.22|33654.22|33654.22|33654.22|33654.22|33654.22|33654.22|0
1634905200000|2021-10-22 12:20:00|33631.55|33631.55|33632.28|33632.28|33637.22|33637.22|33611.8|33611.8|0
1634905500000|2021-10-22 12:25:00|33645.35|33645.35|33651.02|33651.02|33651.02|33651.02|33645.35|33645.35|0
1634905800000|2021-10-22 12:30:00|33645.35|33645.35|33659.49|33659.49|33673.63|33673.63|33645.35|33645.35|0
1634906100000|2021-10-22 12:35:00|33648.16|33648.16|33648.16|33648.16|33648.16|33648.16|33648.16|33648.16|0
1634906400000|2021-10-22 12:40:00|33659.49|33659.49|33691.76|33691.76|33693.5|33693.5|33659.49|33659.49|0
1634906700000|2021-10-22 12:45:00|33669.09|33669.09|33701.97|33701.97|33701.97|33701.97|33669.09|33669.09|0
1634907000000|2021-10-22 12:50:00|33707.64|33707.64|33691.76|33691.76|33707.64|33707.64|33691.76|33691.76|0
1634907300000|2021-10-22 12:55:00|33686.1|33686.1|33674.88|33674.88|33686.1|33686.1|33674.88|33674.88|0
1634907600000|2021-10-22 13:00:00|33680.54|33680.54|33643.67|33643.67|33683.35|33683.35|33643.67|33643.67|0
1634907900000|2021-10-22 13:05:00|33640.87|33640.87|33657.87|33657.87|33663.54|33663.54|33623.86|33623.86|0
1634908200000|2021-10-22 13:10:00|33674.88|33674.88|33669.32|33669.32|33680.54|33680.54|33663.54|33663.54|0
1634908500000|2021-10-22 13:15:00|33666.52|33666.52|33638.3|33638.3|33666.52|33666.52|33601.43|33601.43|0
1634908800000|2021-10-22 13:20:00|33632.63|33632.63|33635.61|33635.61|33638.41|33638.41|33627.02|33627.02|0
1634909100000|2021-10-22 13:25:00|33629.94|33629.94|33632.86|33632.86|33638.47|33638.47|33624.27|33624.27|0
1634909400000|2021-10-22 13:30:00|33630.06|33630.06|33680.95|33680.95|33692.29|33692.29|33630.06|33630.06|0
1634909700000|2021-10-22 13:35:00|33683.76|33683.76|33689.48|33689.48|33709.23|33709.23|33683.76|33683.76|0
1634910000000|2021-10-22 13:40:00|33706.49|33706.49|33670.8|33670.8|33717.82|33717.82|33670.8|33670.8|0
1634910300000|2021-10-22 13:45:00|33682.14|33682.14|33696.95|33696.95|33738.36|33738.36|33682.14|33682.14|0
1634910600000|2021-10-22 13:50:00|33685.61|33685.61|33651.78|33651.78|33685.61|33685.61|33651.78|33651.78|0
1634910900000|2021-10-22 13:55:00|33654.59|33654.59|33719.56|33719.56|33730.9|33730.9|33654.53|33654.53|0
1634911200000|2021-10-22 14:00:00|33708.23|33708.23|33713.78|33713.78|33725.11|33725.11|33702.56|33702.56|0
1634911500000|2021-10-22 14:05:00|33708.11|33708.11|33716.64|33716.64|33722.31|33722.31|33708.11|33708.11|0
1634911800000|2021-10-22 14:10:00|33719.45|33719.45|33744.98|33744.98|33744.98|33744.98|33708.17|33708.17|0
1634912100000|2021-10-22 14:15:00|33739.31|33739.31|33798.68|33798.68|33798.68|33798.68|33739.31|33739.31|0
1634912400000|2021-10-22 14:20:00|33793.01|33793.01|33804.29|33804.29|33809.96|33809.96|33787.29|33787.29|0
1634912700000|2021-10-22 14:25:00|33798.62|33798.62|33826.96|33826.96|33826.96|33826.96|33792.95|33792.95|0
1634913000000|2021-10-22 14:30:00|33818.55|33818.55|33807.27|33807.27|33818.61|33818.61|33795.93|33795.93|0
1634913300000|2021-10-22 14:35:00|33795.93|33795.93|33790.27|33790.27|33795.93|33795.93|33790.27|33790.27|0
1634913600000|2021-10-22 14:40:00|33784.66|33784.66|33795.99|33795.99|33795.99|33795.99|33778.99|33778.99|0
1634913900000|2021-10-22 14:45:00|33793.19|33793.19|33806.48|33806.48|33817.76|33817.76|33785.78|33785.78|0
1634914200000|2021-10-22 14:50:00|33809.29|33809.29|33849.52|33849.52|33857.99|33857.99|33803.62|33803.62|0
1634914500000|2021-10-22 14:55:00|33852.32|33852.32|33826.96|33826.96|33852.32|33852.32|33824.1|33824.1|0
1634914800000|2021-10-22 15:00:00|33809.96|33809.96|33821.35|33821.35|33827.02|33827.02|33792.95|33792.95|0
1634915100000|2021-10-22 15:05:00|33827.02|33827.02|33814.68|33814.68|33840.15|33840.15|33814.68|33814.68|0
1634915400000|2021-10-22 15:10:00|33827.75|33827.75|33847.44|33847.44|33853.23|33853.23|33827.75|33827.75|0
1634915700000|2021-10-22 15:15:00|33850.25|33850.25|33853.05|33853.05|33889.86|33889.86|33842.78|33842.78|0
1634916000000|2021-10-22 15:20:00|33841.72|33841.72|33804.96|33804.96|33841.72|33841.72|33804.96|33804.96|0
1634916300000|2021-10-22 15:25:00|33810.63|33810.63|33814.62|33814.62|33841.83|33841.83|33810.63|33810.63|0
1635146100000|2021-10-25 07:15:00|33574.1|33574.1|33454.51|33454.51|33627.91|33627.91|33441.44|33441.44|0
1635146400000|2021-10-25 07:20:00|33460.18|33460.18|33594.97|33594.97|33594.97|33594.97|33460.18|33460.18|0
1635146700000|2021-10-25 07:25:00|33589.3|33589.3|33576.4|33576.4|33627.42|33627.42|33559.4|33559.4|0
1635147000000|2021-10-25 07:30:00|33587.74|33587.74|33547|33547|33607.58|33607.58|33511.25|33511.25|0
1635147300000|2021-10-25 07:35:00|33552.67|33552.67|33657.44|33657.44|33663.1|33663.1|33552.67|33552.67|0
1635147600000|2021-10-25 07:40:00|33646.1|33646.1|33640.43|33640.43|33668.77|33668.77|33612.09|33612.09|0
1635147900000|2021-10-25 07:45:00|33666.58|33666.58|33662.04|33662.04|33666.58|33666.58|33625.22|33625.22|0
1635148200000|2021-10-25 07:50:00|33645.03|33645.03|33724.38|33724.38|33741.39|33741.39|33645.03|33645.03|0
1635148500000|2021-10-25 07:55:00|33730.05|33730.05|33684.71|33684.71|33730.05|33730.05|33673.37|33673.37|0
1635148800000|2021-10-25 08:00:00|33679.04|33679.04|33762.82|33762.82|33762.82|33762.82|33679.04|33679.04|0
1635149100000|2021-10-25 08:05:00|33765.62|33765.62|33721.46|33721.46|33765.62|33765.62|33715.79|33715.79|0
1635149400000|2021-10-25 08:10:00|33727.13|33727.13|33671.63|33671.63|33727.13|33727.13|33671.63|33671.63|0
1635149700000|2021-10-25 08:15:00|33677.3|33677.3|33677.36|33677.36|33705.64|33705.64|33677.3|33677.3|0
1635150000000|2021-10-25 08:20:00|33660.36|33660.36|33646.16|33646.16|33660.36|33660.36|33643.35|33643.35|0
1635150300000|2021-10-25 08:25:00|33657.49|33657.49|33663.22|33663.22|33691.5|33691.5|33651.83|33651.83|0
1635150600000|2021-10-25 08:30:00|33660.42|33660.42|33686.56|33686.56|33686.56|33686.56|33649.08|33649.08|0
1635150900000|2021-10-25 08:35:00|33699.64|33699.64|33689.37|33689.37|33705.31|33705.31|33666.7|33666.7|0
1635151200000|2021-10-25 08:40:00|33683.7|33683.7|33692.23|33692.23|33706.37|33706.37|33663.95|33663.95|0
1635151500000|2021-10-25 08:45:00|33697.9|33697.9|33709.18|33709.18|33731.85|33731.85|33697.9|33697.9|0
1635151800000|2021-10-25 08:50:00|33726.18|33726.18|33724.44|33724.44|33737.52|33737.52|33724.44|33724.44|0
1635152100000|2021-10-25 08:55:00|33721.64|33721.64|33740.32|33740.32|33740.32|33740.32|33710.3|33710.3|0
1635152400000|2021-10-25 09:00:00|33757.33|33757.33|33745.99|33745.99|33757.33|33757.33|33723.32|33723.32|0
1635152700000|2021-10-25 09:05:00|33740.32|33740.32|33745.93|33745.93|33745.93|33745.93|33728.99|33728.99|0
1635153300000|2021-10-25 09:15:00|33740.26|33740.26|33759.9|33759.9|33759.96|33759.96|33740.26|33740.26|0
1635153600000|2021-10-25 09:20:00|33765.51|33765.51|33751.42|33751.42|33765.51|33765.51|33751.42|33751.42|0
1635153900000|2021-10-25 09:25:00|33762.76|33762.76|33778.64|33778.64|33778.64|33778.64|33762.76|33762.76|0
1635154200000|2021-10-25 09:30:00|33767.3|33767.3|33753.22|33753.22|33767.3|33767.3|33736.22|33736.22|0
1635154500000|2021-10-25 09:35:00|33741.89|33741.89|33756.14|33756.14|33764.56|33764.56|33730.55|33730.55|0
1635154800000|2021-10-25 09:40:00|33750.48|33750.48|33750.53|33750.53|33750.53|33750.53|33733.53|33733.53|0
1635155100000|2021-10-25 09:45:00|33761.87|33761.87|33767.48|33767.48|33767.48|33767.48|33761.87|33761.87|0
1635155400000|2021-10-25 09:50:00|33756.14|33756.14|33750.48|33750.48|33767.48|33767.48|33750.48|33750.48|0
1635155700000|2021-10-25 09:55:00|33756.14|33756.14|33750.48|33750.48|33756.14|33756.14|33750.48|33750.48|0
1635156000000|2021-10-25 10:00:00|33761.81|33761.81|33743.07|33743.07|33767.48|33767.48|33743.07|33743.07|0
1635156300000|2021-10-25 10:05:00|33756.14|33756.14|33733.47|33733.47|33756.14|33756.14|33733.47|33733.47|0
1635156600000|2021-10-25 10:10:00|33744.81|33744.81|33777.69|33777.69|33789.03|33789.03|33744.81|33744.81|0
1635156900000|2021-10-25 10:15:00|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|0
1635157200000|2021-10-25 10:20:00|33769.22|33769.22|33780.55|33780.55|33780.55|33780.55|33763.55|33763.55|0
1635157500000|2021-10-25 10:25:00|33763.55|33763.55|33699.46|33699.46|33763.55|33763.55|33693.8|33693.8|0
1635157800000|2021-10-25 10:30:00|33710.8|33710.8|33682.46|33682.46|33716.47|33716.47|33682.46|33682.46|0
1635158100000|2021-10-25 10:35:00|33693.8|33693.8|33710.86|33710.86|33710.86|33710.86|33679.71|33679.71|0
1635158400000|2021-10-25 10:40:00|33705.19|33705.19|33733.53|33733.53|33733.53|33733.53|33705.19|33705.19|0
1635158700000|2021-10-25 10:45:00|33739.2|33739.2|33756.2|33756.2|33756.2|33756.2|33739.2|33739.2|0
1635159000000|2021-10-25 10:50:00|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|0
1635159300000|2021-10-25 10:55:00|33733.53|33733.53|33713.78|33713.78|33733.53|33733.53|33709.18|33709.18|0
1635159600000|2021-10-25 11:00:00|33719.45|33719.45|33692.17|33692.17|33719.45|33719.45|33692.17|33692.17|0
1635159900000|2021-10-25 11:05:00|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|33663.83|33663.83|0
1635160200000|2021-10-25 11:10:00|33675.17|33675.17|33688.24|33688.24|33703.51|33703.51|33675.17|33675.17|0
1635160500000|2021-10-25 11:15:00|33699.58|33699.58|33763.49|33763.49|33763.49|33763.49|33699.58|33699.58|0
1635160800000|2021-10-25 11:20:00|33776.57|33776.57|33799.24|33799.24|33810.57|33810.57|33776.57|33776.57|0
1635161100000|2021-10-25 11:25:00|33787.9|33787.9|33790.71|33790.71|33796.37|33796.37|33782.23|33782.23|0
1635161400000|2021-10-25 11:30:00|33796.37|33796.37|33773.7|33773.7|33799.18|33799.18|33773.7|33773.7|0
1635161700000|2021-10-25 11:35:00|33768.03|33768.03|33752.16|33752.16|33768.03|33768.03|33749.29|33749.29|0
1635162000000|2021-10-25 11:40:00|33749.35|33749.35|33738.01|33738.01|33749.35|33749.35|33732.35|33732.35|0
1635162300000|2021-10-25 11:45:00|33724.94|33724.94|33739.14|33739.14|33739.14|33739.14|33710.8|33710.8|0
1635162600000|2021-10-25 11:50:00|33744.81|33744.81|33735.27|33735.27|33750.48|33750.48|33730.67|33730.67|0
1635162900000|2021-10-25 11:55:00|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33721.13|33721.13|0
1635163200000|2021-10-25 12:00:00|33715.46|33715.46|33732.46|33732.46|33743.8|33743.8|33709.79|33709.79|0
1635163500000|2021-10-25 12:05:00|33745.54|33745.54|33745.54|33745.54|33751.21|33751.21|33739.87|33739.87|0
1635163800000|2021-10-25 12:10:00|33751.21|33751.21|33745.54|33745.54|33751.21|33751.21|33745.54|33745.54|0
1635164100000|2021-10-25 12:15:00|33758.61|33758.61|33781.28|33781.28|33781.28|33781.28|33758.61|33758.61|0
1635164400000|2021-10-25 12:20:00|33778.48|33778.48|33778.48|33778.48|33784.15|33784.15|33778.48|33778.48|0
1635164700000|2021-10-25 12:25:00|33767.14|33767.14|33775.67|33775.67|33778.48|33778.48|33767.14|33767.14|0
1635165000000|2021-10-25 12:30:00|33770.01|33770.01|33758.67|33758.67|33770.01|33770.01|33758.67|33758.67|0
1635165300000|2021-10-25 12:35:00|33753|33753|33749.07|33749.07|33753|33753|33730.33|33730.33|0
1635165600000|2021-10-25 12:40:00|33754.74|33754.74|33780.16|33780.16|33788.69|33788.69|33754.74|33754.74|0
1635165900000|2021-10-25 12:45:00|33785.83|33785.83|33787.57|33787.57|33798.9|33798.9|33785.83|33785.83|0
1635166200000|2021-10-25 12:50:00|33790.37|33790.37|33809.11|33809.11|33809.11|33809.11|33790.37|33790.37|0
1635166500000|2021-10-25 12:55:00|33803.45|33803.45|33809.11|33809.11|33816.52|33816.52|33803.45|33803.45|0
1635166800000|2021-10-25 13:00:00|33814.78|33814.78|33868.07|33868.07|33868.07|33868.07|33803.45|33803.45|0
1635167100000|2021-10-25 13:05:00|33876.49|33876.49|33922.33|33922.33|33928|33928|33876.49|33876.49|0
1635167400000|2021-10-25 13:10:00|33928|33928|33919.7|33919.7|33936.41|33936.41|33905.5|33905.5|0
1635167700000|2021-10-25 13:15:00|33925.31|33925.31|33981.42|33981.42|33981.42|33981.42|33919.7|33919.7|0
1635168000000|2021-10-25 13:20:00|33968.34|33968.34|34029|34029|34034.67|34034.67|33968.34|33968.34|0
1635168300000|2021-10-25 13:25:00|34011.99|34011.99|34004.59|34004.59|34040.33|34040.33|33993.25|33993.25|0
1635168600000|2021-10-25 13:30:00|34010.2|34010.2|34015.92|34015.92|34021.53|34021.53|33974.45|33974.45|0
1635168900000|2021-10-25 13:35:00|34004.59|34004.59|33976.31|33976.31|34027.2|34027.2|33963.17|33963.17|0
1635169200000|2021-10-25 13:40:00|33959.3|33959.3|33970.52|33970.52|33970.52|33970.52|33931.02|33931.02|0
1635169500000|2021-10-25 13:45:00|33944.37|33944.37|33957.68|33957.68|33963.35|33963.35|33921.82|33921.82|0
1635169800000|2021-10-25 13:50:00|33954.88|33954.88|33983.04|33983.04|33991.51|33991.51|33954.88|33954.88|0
1635170100000|2021-10-25 13:55:00|33988.71|33988.71|33996.11|33996.11|34017.05|34017.05|33966.04|33966.04|0
1635170400000|2021-10-25 14:00:00|33993.31|33993.31|33974.57|33974.57|34010.31|34010.31|33967.83|33967.83|0
1635170700000|2021-10-25 14:05:00|33971.76|33971.76|33947.41|33947.41|33977.49|33977.49|33947.41|33947.41|0
1635171000000|2021-10-25 14:10:00|33944.61|33944.61|33978.5|33978.5|33989.83|33989.83|33938.94|33938.94|0
1635171300000|2021-10-25 14:15:00|33984.16|33984.16|33983.04|33983.04|33997.24|33997.24|33971.7|33971.7|0
1635171600000|2021-10-25 14:20:00|33988.71|33988.71|34022.48|34022.48|34041.22|34041.22|33988.71|33988.71|0
1635171900000|2021-10-25 14:25:00|34019.68|34019.68|34030.95|34030.95|34030.95|34030.95|34011.09|34011.09|0
1635172200000|2021-10-25 14:30:00|34036.62|34036.62|34000.93|34000.93|34042.29|34042.29|34000.93|34000.93|0
1635172500000|2021-10-25 14:35:00|34003.74|34003.74|34006.54|34006.54|34012.21|34012.21|33992.4|33992.4|0
1635172800000|2021-10-25 14:40:00|34019.62|34019.62|34032.75|34032.75|34035.56|34035.56|34011.15|34011.15|0
1635173100000|2021-10-25 14:45:00|34029.95|34029.95|33977.25|33977.25|34029.95|34029.95|33977.25|33977.25|0
1635173400000|2021-10-25 14:50:00|33971.59|33971.59|33961.43|33961.43|33982.92|33982.92|33952.9|33952.9|0
1635173700000|2021-10-25 14:55:00|33967.1|33967.1|33960.43|33960.43|33972.77|33972.77|33944.43|33944.43|0
1635174000000|2021-10-25 15:00:00|33954.76|33954.76|33943.48|33943.48|33957.62|33957.62|33937.81|33937.81|0
1635174300000|2021-10-25 15:05:00|33940.68|33940.68|33950.27|33950.27|33969.02|33969.02|33929.34|33929.34|0
1635174600000|2021-10-25 15:10:00|33944.61|33944.61|33950.27|33950.27|33978.55|33978.55|33944.61|33944.61|0
1635174900000|2021-10-25 15:15:00|33944.61|33944.61|33963.35|33963.35|33963.35|33963.35|33933.27|33933.27|0
1635175200000|2021-10-25 15:20:00|33950.27|33950.27|33950.21|33950.21|33961.55|33961.55|33944.61|33944.61|0
1635175500000|2021-10-25 15:25:00|33953.02|33953.02|34021.77|34021.77|34021.77|34021.77|33928.61|33928.61|0
1635232500000|2021-10-26 07:15:00|34079.32|34079.32|34049.24|34049.24|34079.32|34079.32|34045.32|34045.32|0
1635232800000|2021-10-26 07:20:00|34035.22|34035.22|34100.37|34100.37|34100.37|34100.37|34035.22|34035.22|0
1635233100000|2021-10-26 07:25:00|34111.71|34111.71|34052.11|34052.11|34123.05|34123.05|34046.44|34046.44|0
1635233400000|2021-10-26 07:30:00|34074.78|34074.78|34038.2|34038.2|34086.12|34086.12|34021.2|34021.2|0
1635233700000|2021-10-26 07:35:00|34035.4|34035.4|34055.32|34055.32|34055.32|34055.32|34027.04|34027.04|0
1635234000000|2021-10-26 07:40:00|34072.33|34072.33|34100.55|34100.55|34100.55|34100.55|34072.33|34072.33|0
1635234300000|2021-10-26 07:45:00|34117.55|34117.55|34154.98|34154.98|34175.52|34175.52|34117.55|34117.55|0
1635234600000|2021-10-26 07:50:00|34149.37|34149.37|34149.49|34149.49|34155.15|34155.15|34138.15|34138.15|0
1635234900000|2021-10-26 07:55:00|34152.29|34152.29|34160.82|34160.82|34172.16|34172.16|34152.29|34152.29|0
1635235200000|2021-10-26 08:00:00|34166.49|34166.49|34166.49|34166.49|34183.49|34183.49|34160.82|34160.82|0
1635235500000|2021-10-26 08:05:00|34143.82|34143.82|34104.26|34104.26|34149.49|34149.49|34104.26|34104.26|0
1635235800000|2021-10-26 08:10:00|34098.59|34098.59|34094.66|34094.66|34115.6|34115.6|34066.32|34066.32|0
1635236100000|2021-10-26 08:15:00|34083.33|34083.33|34103.19|34103.19|34106|34106|34083.33|34083.33|0
1635236400000|2021-10-26 08:20:00|34114.53|34114.53|34069.19|34069.19|34114.53|34114.53|34069.19|34069.19|0
1635236700000|2021-10-26 08:25:00|34060.77|34060.77|34055.04|34055.04|34060.77|34060.77|34004.03|34004.03|0
1635237000000|2021-10-26 08:30:00|34043.71|34043.71|34072.05|34072.05|34072.05|34072.05|34043.71|34043.71|0
1635237300000|2021-10-26 08:35:00|34077.66|34077.66|34086.07|34086.07|34091.74|34091.74|34052.12|34052.12|0
1635237600000|2021-10-26 08:40:00|34074.74|34074.74|34062.79|34062.79|34088.88|34088.88|34051.51|34051.51|0
1635237900000|2021-10-26 08:45:00|34079.79|34079.79|34077.99|34077.99|34096.68|34096.68|34077.99|34077.99|0
1635238200000|2021-10-26 08:50:00|34075.19|34075.19|34087.14|34087.14|34104.08|34104.08|34069.46|34069.46|0
1635238500000|2021-10-26 08:55:00|34104.14|34104.14|34098.47|34098.47|34104.14|34104.14|34098.47|34098.47|0
1635238800000|2021-10-26 09:00:00|34087.14|34087.14|34075.8|34075.8|34087.14|34087.14|34075.8|34075.8|0
1635239100000|2021-10-26 09:05:00|34070.13|34070.13|34067.33|34067.33|34070.13|34070.13|34050.33|34050.33|0
1635239400000|2021-10-26 09:10:00|34061.66|34061.66|34055.99|34055.99|34073|34073|34055.99|34055.99|0
1635239700000|2021-10-26 09:15:00|34058.8|34058.8|34018.45|34018.45|34058.8|34058.8|34009.98|34009.98|0
1635240000000|2021-10-26 09:20:00|34012.78|34012.78|34027.04|34027.04|34038.38|34038.38|34010.04|34010.04|0
1635240300000|2021-10-26 09:25:00|34038.38|34038.38|34035.45|34035.45|34046.79|34046.79|34029.79|34029.79|0
1635240600000|2021-10-26 09:30:00|34048.53|34048.53|34032.65|34032.65|34048.53|34048.53|34026.98|34026.98|0
1635240900000|2021-10-26 09:35:00|34029.85|34029.85|34024.18|34024.18|34029.85|34029.85|34007.17|34007.17|0
1635241200000|2021-10-26 09:40:00|34035.51|34035.51|34041.18|34041.18|34041.18|34041.18|34029.85|34029.85|0
1635241500000|2021-10-26 09:45:00|34038.38|34038.38|34032.71|34032.71|34038.38|34038.38|34032.71|34032.71|0
1635241800000|2021-10-26 09:50:00|34027.1|34027.1|34046.85|34046.85|34046.85|34046.85|34018.68|34018.68|0
1635242100000|2021-10-26 09:55:00|34058.18|34058.18|34049.71|34049.71|34063.85|34063.85|34049.71|34049.71|0
1635242400000|2021-10-26 10:00:00|34044.04|34044.04|34036.58|34036.58|34049.65|34049.65|34036.58|34036.58|0
1635243000000|2021-10-26 10:10:00|34042.25|34042.25|34045.05|34045.05|34045.05|34045.05|34042.25|34042.25|0
1635243300000|2021-10-26 10:15:00|34028.05|34028.05|33991.69|33991.69|34028.05|34028.05|33991.69|33991.69|0
1635243600000|2021-10-26 10:20:00|33978.61|33978.61|33953.14|33953.14|33978.61|33978.61|33940.06|33940.06|0
1635243900000|2021-10-26 10:25:00|33947.47|33947.47|33946.4|33946.4|33961.67|33961.67|33944.66|33944.66|0
1635244200000|2021-10-26 10:30:00|33952.07|33952.07|33954.88|33954.88|33957.74|33957.74|33952.07|33952.07|0
1635244500000|2021-10-26 10:35:00|33960.54|33960.54|33959.54|33959.54|33967.95|33967.95|33946.46|33946.46|0
1635244800000|2021-10-26 10:40:00|33962.34|33962.34|34038.77|34038.77|34047.3|34047.3|33962.34|33962.34|0
1635245100000|2021-10-26 10:45:00|34050.11|34050.11|34066.99|34066.99|34066.99|34066.99|34044.44|34044.44|0
1635245400000|2021-10-26 10:50:00|34061.33|34061.33|34121.76|34121.76|34135.9|34135.9|34056.61|34056.61|0
1635245700000|2021-10-26 10:55:00|34104.75|34104.75|34124.62|34124.62|34133.09|34133.09|34104.75|34104.75|0
1635246000000|2021-10-26 11:00:00|34130.23|34130.23|34118.95|34118.95|34147.24|34147.24|34118.95|34118.95|0
1635246300000|2021-10-26 11:05:00|34113.29|34113.29|34122.88|34122.88|34124.62|34124.62|34111.55|34111.55|0
1635246600000|2021-10-26 11:10:00|34117.22|34117.22|34142.69|34142.69|34154.03|34154.03|34117.22|34117.22|0
1635246900000|2021-10-26 11:15:00|34139.89|34139.89|34151.22|34151.22|34185.23|34185.23|34139.89|34139.89|0
1635247200000|2021-10-26 11:20:00|34156.83|34156.83|34162.5|34162.5|34173.84|34173.84|34156.83|34156.83|0
1635247500000|2021-10-26 11:25:00|34173.84|34173.84|34160.82|34160.82|34179.5|34179.5|34155.15|34155.15|0
1635247800000|2021-10-26 11:30:00|34155.15|34155.15|34151.34|34151.34|34162.56|34162.56|34143.82|34143.82|0
1635248100000|2021-10-26 11:35:00|34157.01|34157.01|34152.41|34152.41|34157.01|34157.01|34138.27|34138.27|0
1635248400000|2021-10-26 11:40:00|34158.07|34158.07|34175.08|34175.08|34175.08|34175.08|34158.07|34158.07|0
1635248700000|2021-10-26 11:45:00|34169.47|34169.47|34157.01|34157.01|34196.68|34196.68|34151.34|34151.34|0
1635249000000|2021-10-26 11:50:00|34168.34|34168.34|34165.48|34165.48|34176.82|34176.82|34154.14|34154.14|0
1635249300000|2021-10-26 11:55:00|34159.81|34159.81|34166.55|34166.55|34166.55|34166.55|34124.07|34124.07|0
1635249600000|2021-10-26 12:00:00|34172.21|34172.21|34166.55|34166.55|34194.89|34194.89|34166.55|34166.55|0
1635249900000|2021-10-26 12:05:00|34179.62|34179.62|34172.21|34172.21|34179.62|34179.62|34166.55|34166.55|0
1635250200000|2021-10-26 12:10:00|34177.88|34177.88|34203.42|34203.42|34220.42|34220.42|34177.88|34177.88|0
1635250500000|2021-10-26 12:15:00|34229.57|34229.57|34229.63|34229.63|34240.9|34240.9|34229.57|34229.57|0
1635250800000|2021-10-26 12:20:00|34235.29|34235.29|34218.29|34218.29|34235.29|34235.29|34218.29|34218.29|0
1635251100000|2021-10-26 12:25:00|34215.48|34215.48|34175.31|34175.31|34215.48|34215.48|34169.64|34169.64|0
1635251400000|2021-10-26 12:30:00|34172.51|34172.51|34161.23|34161.23|34182.78|34182.78|34160.16|34160.16|0
1635251700000|2021-10-26 12:35:00|34172.57|34172.57|34175.37|34175.37|34181.04|34181.04|34161.23|34161.23|0
1635252000000|2021-10-26 12:40:00|34172.57|34172.57|34209.32|34209.32|34209.32|34209.32|34172.57|34172.57|0
1635252300000|2021-10-26 12:45:00|34203.65|34203.65|34203.65|34203.65|34214.99|34214.99|34197.98|34197.98|0
1635252600000|2021-10-26 12:50:00|34209.32|34209.32|34206.46|34206.46|34226.32|34226.32|34206.46|34206.46|0
1635252900000|2021-10-26 12:55:00|34223.46|34223.46|34248.54|34248.54|34279.69|34279.69|34223.46|34223.46|0
1635253200000|2021-10-26 13:00:00|34259.88|34259.88|34308.64|34308.64|34308.64|34308.64|34259.88|34259.88|0
1635253500000|2021-10-26 13:05:00|34325.65|34325.65|34333.05|34333.05|34338.72|34338.72|34324.58|34324.58|0
1635253800000|2021-10-26 13:10:00|34327.38|34327.38|34304.71|34304.71|34327.38|34327.38|34304.71|34304.71|0
1635254100000|2021-10-26 13:15:00|34317.79|34317.79|34297.98|34297.98|34317.79|34317.79|34297.98|34297.98|0
1635254400000|2021-10-26 13:20:00|34303.65|34303.65|34320.65|34320.65|34323.45|34323.45|34303.65|34303.65|0
1635254700000|2021-10-26 13:25:00|34314.98|34314.98|34339.39|34339.39|34339.39|34339.39|34314.98|34314.98|0
1635255000000|2021-10-26 13:30:00|34345.06|34345.06|34340.01|34340.01|34345.06|34345.06|34311.05|34311.05|0
1635255300000|2021-10-26 13:35:00|34326.93|34326.93|34315.65|34315.65|34352.47|34352.47|34315.65|34315.65|0
1635255600000|2021-10-26 13:40:00|34321.32|34321.32|34345.67|34345.67|34345.67|34345.67|34318.52|34318.52|0
1635255900000|2021-10-26 13:45:00|34332.6|34332.6|34364.36|34364.36|34370.08|34370.08|34315.6|34315.6|0
1635256200000|2021-10-26 13:50:00|34370.03|34370.03|34351.4|34351.4|34370.03|34370.03|34340.06|34340.06|0
1635256500000|2021-10-26 13:55:00|34345.73|34345.73|34351.34|34351.34|34362.68|34362.68|34345.67|34345.67|0
1635256800000|2021-10-26 14:00:00|34340.01|34340.01|34367.22|34367.22|34370.08|34370.08|34340.01|34340.01|0
1635257100000|2021-10-26 14:05:00|34361.55|34361.55|34360.49|34360.49|34363.29|34363.29|34347.41|34347.41|0
1635257400000|2021-10-26 14:10:00|34363.29|34363.29|34369.02|34369.02|34374.69|34374.69|34357.68|34357.68|0
1635257700000|2021-10-26 14:15:00|34380.35|34380.35|34337.82|34337.82|34383.16|34383.16|34332.15|34332.15|0
1635258000000|2021-10-26 14:20:00|34332.15|34332.15|34316.88|34316.88|34349.09|34349.09|34303.81|34303.81|0
1635258300000|2021-10-26 14:25:00|34314.08|34314.08|34246.06|34246.06|34319.75|34319.75|34243.26|34243.26|0
1635258600000|2021-10-26 14:30:00|34232.99|34232.99|34314.63|34314.63|34314.63|34314.63|34232.99|34232.99|0
1635258900000|2021-10-26 14:35:00|34308.97|34308.97|34306.16|34306.16|34325.97|34325.97|34303.3|34303.3|0
1635259200000|2021-10-26 14:40:00|34308.97|34308.97|34295.83|34295.83|34311.77|34311.77|34287.36|34287.36|0
1635259500000|2021-10-26 14:45:00|34301.5|34301.5|34265.02|34265.02|34307.11|34307.11|34259.35|34259.35|0
1635259800000|2021-10-26 14:50:00|34259.35|34259.35|34291.11|34291.11|34296.78|34296.78|34253.69|34253.69|0
1635260100000|2021-10-26 14:55:00|34293.92|34293.92|34276.91|34276.91|34299.59|34299.59|34275.18|34275.18|0
1635260400000|2021-10-26 15:00:00|34271.25|34271.25|34261.04|34261.04|34276.91|34276.91|34249.7|34249.7|0
1635260700000|2021-10-26 15:05:00|34255.37|34255.37|34266.59|34266.59|34266.59|34266.59|34249.7|34249.7|0
1635261000000|2021-10-26 15:10:00|34263.78|34263.78|34261.04|34261.04|34265.52|34265.52|34230.9|34230.9|0
1635261300000|2021-10-26 15:15:00|34255.37|34255.37|34239.43|34239.43|34255.37|34255.37|34222.43|34222.43|0
1635261600000|2021-10-26 15:20:00|34233.76|34233.76|34250.77|34250.77|34253.57|34253.57|34232.02|34232.02|0
1635261900000|2021-10-26 15:25:00|34247.96|34247.96|34245.16|34245.16|34266.64|34266.64|34230.96|34230.96|0
1635318900000|2021-10-27 07:15:00|34037.24|34037.24|34014.74|34014.74|34065.58|34065.58|34014.74|34014.74|0
1635319200000|2021-10-27 07:20:00|33992.07|33992.07|33967.66|33967.66|34024.34|34024.34|33967.66|33967.66|0
1635319500000|2021-10-27 07:25:00|33981.68|33981.68|34070|34070|34070|34070|33981.68|33981.68|0
1635319800000|2021-10-27 07:30:00|34064.34|34064.34|34032.36|34032.36|34064.34|34064.34|34002.28|34002.28|0
1635320100000|2021-10-27 07:35:00|34021.02|34021.02|34031.91|34031.91|34054.58|34054.58|34015.36|34015.36|0
1635320400000|2021-10-27 07:40:00|34020.57|34020.57|34092.46|34092.46|34092.46|34092.46|34020.57|34020.57|0
1635320700000|2021-10-27 07:45:00|34109.46|34109.46|34120.8|34120.8|34120.8|34120.8|34098.13|34098.13|0
1635321000000|2021-10-27 07:50:00|34115.13|34115.13|34129.1|34129.1|34134.76|34134.76|34115.13|34115.13|0
1635321300000|2021-10-27 07:55:00|34131.9|34131.9|34209.06|34209.06|34209.06|34209.06|34131.9|34131.9|0
1635321600000|2021-10-27 08:00:00|34214.73|34214.73|34240.32|34240.32|34253.4|34253.4|34155.3|34155.3|0
1635321900000|2021-10-27 08:05:00|34257.33|34257.33|34280.11|34280.11|34308.45|34308.45|34245.99|34245.99|0
1635322200000|2021-10-27 08:10:00|34268.78|34268.78|34223.38|34223.38|34280|34280|34223.38|34223.38|0
1635322500000|2021-10-27 08:15:00|34217.77|34217.77|34237.63|34237.63|34237.63|34237.63|34212.16|34212.16|0
1635322800000|2021-10-27 08:20:00|34254.64|34254.64|34243.3|34243.3|34260.31|34260.31|34237.63|34237.63|0
1635323100000|2021-10-27 08:25:00|34248.97|34248.97|34238.09|34238.09|34282.98|34282.98|34238.09|34238.09|0
1635323400000|2021-10-27 08:30:00|34225.01|34225.01|34191.06|34191.06|34225.01|34225.01|34191.06|34191.06|0
1635323700000|2021-10-27 08:35:00|34185.39|34185.39|34194.99|34194.99|34236.41|34236.41|34183.66|34183.66|0
1635324000000|2021-10-27 08:40:00|34189.32|34189.32|34174.51|34174.51|34189.32|34189.32|34163.17|34163.17|0
1635324300000|2021-10-27 08:45:00|34191.51|34191.51|34197.12|34197.12|34225.52|34225.52|34185.85|34185.85|0
1635324600000|2021-10-27 08:50:00|34202.79|34202.79|34177.32|34177.32|34202.79|34202.79|34177.32|34177.32|0
1635324900000|2021-10-27 08:55:00|34190.39|34190.39|34186.46|34186.46|34203.46|34203.46|34186.46|34186.46|0
1635325200000|2021-10-27 09:00:00|34192.13|34192.13|34155.37|34155.37|34203.46|34203.46|34149.71|34149.71|0
1635325500000|2021-10-27 09:05:00|34166.71|34166.71|34166.65|34166.65|34206.39|34206.39|34160.98|34160.98|0
1635325800000|2021-10-27 09:10:00|34160.98|34160.98|34236.41|34236.41|34236.41|34236.41|34155.32|34155.32|0
1635326100000|2021-10-27 09:15:00|34242.07|34242.07|34228.94|34228.94|34242.07|34242.07|34217.61|34217.61|0
1635326400000|2021-10-27 09:20:00|34242.02|34242.02|34247.68|34247.68|34253.35|34253.35|34230.68|34230.68|0
1635326700000|2021-10-27 09:25:00|34242.02|34242.02|34191|34191|34253.35|34253.35|34174|34174|0
1635327000000|2021-10-27 09:30:00|34174|34174|34208.07|34208.07|34219.4|34219.4|34174|34174|0
1635327300000|2021-10-27 09:35:00|34202.4|34202.4|34209.19|34209.19|34227.93|34227.93|34196.73|34196.73|0
1635327600000|2021-10-27 09:40:00|34203.58|34203.58|34192.25|34192.25|34209.25|34209.25|34192.25|34192.25|0
1635327900000|2021-10-27 09:45:00|34175.24|34175.24|34163.91|34163.91|34197.91|34197.91|34135.57|34135.57|0
1635328200000|2021-10-27 09:50:00|34180.91|34180.91|34217.72|34217.72|34223.39|34223.39|34172.38|34172.38|0
1635328500000|2021-10-27 09:55:00|34223.39|34223.39|34189.44|34189.44|34229.06|34229.06|34170.7|34170.7|0
1635328800000|2021-10-27 10:00:00|34200.78|34200.78|34150.22|34150.22|34200.78|34200.78|34150.22|34150.22|0
1635329100000|2021-10-27 10:05:00|34144.55|34144.55|34155.89|34155.89|34174.63|34174.63|34138.88|34138.88|0
1635329400000|2021-10-27 10:10:00|34150.22|34150.22|34155.89|34155.89|34172.89|34172.89|34150.22|34150.22|0
1635329700000|2021-10-27 10:15:00|34161.55|34161.55|34185.96|34185.96|34197.3|34197.3|34161.55|34161.55|0
1635330000000|2021-10-27 10:20:00|34180.3|34180.3|34168.9|34168.9|34180.3|34180.3|34163.29|34163.29|0
1635330300000|2021-10-27 10:25:00|34174.57|34174.57|34168.9|34168.9|34174.57|34174.57|34163.23|34163.23|0
1635330600000|2021-10-27 10:30:00|34163.23|34163.23|34163.23|34163.23|34168.84|34168.84|34163.23|34163.23|0
1635330900000|2021-10-27 10:35:00|34157.57|34157.57|34163.23|34163.23|34168.9|34168.9|34157.57|34157.57|0
1635331200000|2021-10-27 10:40:00|34150.16|34150.16|34159.3|34159.3|34164.97|34164.97|34138.82|34138.82|0
1635331500000|2021-10-27 10:45:00|34164.97|34164.97|34151.9|34151.9|34187.64|34187.64|34147.3|34147.3|0
1635331800000|2021-10-27 10:50:00|34146.23|34146.23|34078.83|34078.83|34146.23|34146.23|34070.35|34070.35|0
1635332100000|2021-10-27 10:55:00|34090.16|34090.16|34072.09|34072.09|34114.57|34114.57|34072.09|34072.09|0
1635332400000|2021-10-27 11:00:00|34077.76|34077.76|34021.2|34021.2|34092.57|34092.57|34021.2|34021.2|0
1635332700000|2021-10-27 11:05:00|34007.03|34007.03|34072.21|34072.21|34072.21|34072.21|34007.03|34007.03|0
1635333000000|2021-10-27 11:10:00|34066.54|34066.54|34131.64|34131.64|34137.3|34137.3|34066.54|34066.54|0
1635333300000|2021-10-27 11:15:00|34120.3|34120.3|34103.3|34103.3|34120.3|34120.3|34103.3|34103.3|0
1635333600000|2021-10-27 11:20:00|34097.63|34097.63|34074.96|34074.96|34097.63|34097.63|34074.96|34074.96|0
1635333900000|2021-10-27 11:25:00|34080.62|34080.62|34077.76|34077.76|34083.43|34083.43|34074.96|34074.96|0
1635334200000|2021-10-27 11:30:00|34072.09|34072.09|34097.51|34097.51|34097.51|34097.51|34072.09|34072.09|0
1635334500000|2021-10-27 11:35:00|34103.18|34103.18|34145.72|34145.72|34145.72|34145.72|34103.18|34103.18|0
1635334800000|2021-10-27 11:40:00|34134.38|34134.38|34137.3|34137.3|34137.3|34137.3|34095.89|34095.89|0
1635335100000|2021-10-27 11:45:00|34124.23|34124.23|34139.5|34139.5|34139.5|34139.5|34105.49|34105.49|0
1635335400000|2021-10-27 11:50:00|34150.83|34150.83|34173.5|34173.5|34173.5|34173.5|34150.83|34150.83|0
1635335700000|2021-10-27 11:55:00|34186.58|34186.58|34180.91|34180.91|34186.58|34186.58|34180.91|34180.91|0
1635336000000|2021-10-27 12:00:00|34154.76|34154.76|34121.2|34121.2|34154.76|34154.76|34115.54|34115.54|0
1635336300000|2021-10-27 12:05:00|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|0
1635336600000|2021-10-27 12:10:00|34112.67|34112.67|34113.74|34113.74|34149.49|34149.49|34102.4|34102.4|0
1635336900000|2021-10-27 12:15:00|34102.4|34102.4|34074.06|34074.06|34102.4|34102.4|34062.73|34062.73|0
1635337200000|2021-10-27 12:20:00|34047.92|34047.92|34042.25|34042.25|34047.92|34047.92|34036.58|34036.58|0
1635337500000|2021-10-27 12:25:00|34036.58|34036.58|34062.11|34062.11|34072.33|34072.33|34036.58|34036.58|0
1635337800000|2021-10-27 12:30:00|34075.19|34075.19|34093.26|34093.26|34106.33|34106.33|34050.78|34050.78|0
1635338100000|2021-10-27 12:35:00|34087.59|34087.59|34073.45|34073.45|34087.59|34087.59|34073.45|34073.45|0
1635338400000|2021-10-27 12:40:00|34067.78|34067.78|34073.45|34073.45|34073.45|34073.45|34045.11|34045.11|0
1635338700000|2021-10-27 12:45:00|34067.78|34067.78|34062.11|34062.11|34073.45|34073.45|34062.11|34062.11|0
1635339000000|2021-10-27 12:50:00|34049.04|34049.04|34011.61|34011.61|34049.04|34049.04|34011.61|34011.61|0
1635339300000|2021-10-27 12:55:00|34000.28|34000.28|34012.4|34012.4|34018.07|34018.07|33980.59|33980.59|0
1635339600000|2021-10-27 13:00:00|34006.73|34006.73|34020.88|34020.88|34020.88|34020.88|34006.73|34006.73|0
1635339900000|2021-10-27 13:05:00|34007.8|34007.8|33960.78|33960.78|34007.8|34007.8|33960.78|33960.78|0
1635340200000|2021-10-27 13:10:00|33955.11|33955.11|33966.44|33966.44|33966.44|33966.44|33955.11|33955.11|0
1635340500000|2021-10-27 13:15:00|33969.25|33969.25|33957.91|33957.91|33969.25|33969.25|33957.91|33957.91|0
1635340800000|2021-10-27 13:20:00|33952.25|33952.25|33955.05|33955.05|33969.19|33969.19|33952.25|33952.25|0
1635341100000|2021-10-27 13:25:00|33966.39|33966.39|33949.32|33949.32|33972|33972|33949.32|33949.32|0
1635341400000|2021-10-27 13:30:00|33936.25|33936.25|33896.97|33896.97|33940.18|33940.18|33885.69|33885.69|0
1635341700000|2021-10-27 13:35:00|33891.3|33891.3|33885.81|33885.81|33902.64|33902.64|33877.33|33877.33|0
1635342000000|2021-10-27 13:40:00|33911.96|33911.96|33931.76|33931.76|33943.1|33943.1|33909.15|33909.15|0
1635342300000|2021-10-27 13:45:00|33937.43|33937.43|33930.08|33930.08|33973.18|33973.18|33920.43|33920.43|0
1635342600000|2021-10-27 13:50:00|33935.75|33935.75|33949.89|33949.89|33955.56|33955.56|33935.75|33935.75|0
1635342900000|2021-10-27 13:55:00|33947.09|33947.09|33949.28|33949.28|33952.76|33952.76|33909.6|33909.6|0
1635343200000|2021-10-27 14:00:00|33943.61|33943.61|33858.04|33858.04|33949.34|33949.34|33852.37|33852.37|0
1635343500000|2021-10-27 14:05:00|33871.11|33871.11|33903.99|33903.99|33915.33|33915.33|33871.11|33871.11|0
1635343800000|2021-10-27 14:10:00|33898.33|33898.33|33907.98|33907.98|33945.47|33945.47|33898.33|33898.33|0
1635344100000|2021-10-27 14:15:00|33902.31|33902.31|33923.92|33923.92|33935.26|33935.26|33902.31|33902.31|0
1635344400000|2021-10-27 14:20:00|33912.58|33912.58|33901.31|33901.31|33918.25|33918.25|33892.77|33892.77|0
1635344700000|2021-10-27 14:25:00|33895.64|33895.64|33895.64|33895.64|33912.64|33912.64|33895.64|33895.64|0
1635345000000|2021-10-27 14:30:00|33889.97|33889.97|33914.38|33914.38|33914.38|33914.38|33889.97|33889.97|0
1635345300000|2021-10-27 14:35:00|33908.71|33908.71|33880.43|33880.43|33914.38|33914.38|33880.43|33880.43|0
1635345600000|2021-10-27 14:40:00|33886.1|33886.1|33886.04|33886.04|33891.71|33891.71|33874.7|33874.7|0
1635345900000|2021-10-27 14:45:00|33897.38|33897.38|33907.59|33907.59|33921.67|33921.67|33891.71|33891.71|0
1635346200000|2021-10-27 14:50:00|33894.51|33894.51|33880.49|33880.49|33894.51|33894.51|33877.68|33877.68|0
1635346500000|2021-10-27 14:55:00|33886.16|33886.16|33850.41|33850.41|33902.04|33902.04|33850.41|33850.41|0
1635346800000|2021-10-27 15:00:00|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33827.74|33827.74|0
1635347100000|2021-10-27 15:05:00|33844.74|33844.74|33853.22|33853.22|33858.88|33858.88|33841.88|33841.88|0
1635347400000|2021-10-27 15:10:00|33864.55|33864.55|33929.7|33929.7|33935.37|33935.37|33857.15|33857.15|0
1635347700000|2021-10-27 15:15:00|33926.9|33926.9|33904.29|33904.29|33926.9|33926.9|33902.49|33902.49|0
1635348000000|2021-10-27 15:20:00|33901.48|33901.48|33884.54|33884.54|33907.15|33907.15|33884.48|33884.48|0
1635348300000|2021-10-27 15:25:00|33878.87|33878.87|33865.73|33865.73|33890.2|33890.2|33841.38|33841.38|0
1635405300000|2021-10-28 07:15:00|33926.57|33926.57|34028.53|34028.53|34068.21|34068.21|33926.57|33926.57|0
1635405600000|2021-10-28 07:20:00|34034.2|34034.2|34001.02|34001.02|34046.37|34046.37|34001.02|34001.02|0
1635405900000|2021-10-28 07:25:00|33987.95|33987.95|33967.47|33967.47|34010.62|34010.62|33967.47|33967.47|0
1635406200000|2021-10-28 07:30:00|33956.13|33956.13|33936.32|33936.32|33961.8|33961.8|33896.76|33896.76|0
1635406500000|2021-10-28 07:35:00|33941.99|33941.99|33954.28|33954.28|33978.69|33978.69|33941.99|33941.99|0
1635406800000|2021-10-28 07:40:00|33948.67|33948.67|33937.33|33937.33|33954.33|33954.33|33931.66|33931.66|0
1635407100000|2021-10-28 07:45:00|33943|33943|33991.21|33991.21|34004.28|34004.28|33943|33943|0
1635407400000|2021-10-28 07:50:00|33985.54|33985.54|34009.95|34009.95|34009.95|34009.95|33957.2|33957.2|0
1635407700000|2021-10-28 07:55:00|33998.61|33998.61|33998.61|33998.61|34009.95|34009.95|33970.27|33970.27|0
1635408000000|2021-10-28 08:00:00|33992.94|33992.94|33954.39|33954.39|33992.94|33992.94|33920.39|33920.39|0
1635408300000|2021-10-28 08:05:00|33937.39|33937.39|33950.52|33950.52|33961.8|33961.8|33933.46|33933.46|0
1635408600000|2021-10-28 08:10:00|33956.19|33956.19|33944.91|33944.91|33964.72|33964.72|33933.58|33933.58|0
1635408900000|2021-10-28 08:15:00|33950.58|33950.58|34005.4|34005.4|34028.19|34028.19|33950.58|33950.58|0
1635409200000|2021-10-28 08:20:00|33999.74|33999.74|34064.83|34064.83|34070.5|34070.5|33999.74|33999.74|0
1635409500000|2021-10-28 08:25:00|34059.16|34059.16|34070.5|34070.5|34081.83|34081.83|34036.49|34036.49|0
1635409800000|2021-10-28 08:30:00|34064.83|34064.83|34114.83|34114.83|34115.84|34115.84|34059.16|34059.16|0
1635410100000|2021-10-28 08:35:00|34120.5|34120.5|34157.26|34157.26|34162.92|34162.92|34120.5|34120.5|0
1635410400000|2021-10-28 08:40:00|34162.92|34162.92|34145.86|34145.86|34196.87|34196.87|34140.19|34140.19|0
1635410700000|2021-10-28 08:45:00|34154.28|34154.28|34148.61|34148.61|34154.28|34154.28|34137.27|34137.27|0
1635411000000|2021-10-28 08:50:00|34137.27|34137.27|34120.27|34120.27|34137.27|34137.27|34120.27|34120.27|0
1635411300000|2021-10-28 08:55:00|34114.6|34114.6|34114.66|34114.66|34137.27|34137.27|34097.6|34097.6|0
1635411600000|2021-10-28 09:00:00|34117.46|34117.46|34120.33|34120.33|34120.33|34120.33|34108.99|34108.99|0
1635411900000|2021-10-28 09:05:00|34123.13|34123.13|34182.38|34182.38|34182.38|34182.38|34123.13|34123.13|0
1635412200000|2021-10-28 09:10:00|34188.05|34188.05|34193.66|34193.66|34205|34205|34165.55|34165.55|0
1635412500000|2021-10-28 09:15:00|34170.99|34170.99|34187.99|34187.99|34187.99|34187.99|34170.99|34170.99|0
1635412800000|2021-10-28 09:20:00|34165.32|34165.32|34165.26|34165.26|34176.6|34176.6|34165.26|34165.26|0
1635413100000|2021-10-28 09:25:00|34162.46|34162.46|34117.17|34117.17|34162.46|34162.46|34117.17|34117.17|0
1635413400000|2021-10-28 09:30:00|34111.5|34111.5|34145.51|34145.51|34145.51|34145.51|34111.5|34111.5|0
1635413700000|2021-10-28 09:35:00|34139.84|34139.84|34128.51|34128.51|34151.18|34151.18|34128.51|34128.51|0
1635414000000|2021-10-28 09:40:00|34134.18|34134.18|34094.5|34094.5|34134.18|34134.18|34094.5|34094.5|0
1635414300000|2021-10-28 09:45:00|34105.84|34105.84|34088.83|34088.83|34105.84|34105.84|34071.83|34071.83|0
1635414600000|2021-10-28 09:50:00|34083.16|34083.16|34077.5|34077.5|34088.83|34088.83|34077.5|34077.5|0
1635414900000|2021-10-28 09:55:00|34088.83|34088.83|34100.17|34100.17|34105.84|34105.84|34088.83|34088.83|0
1635415200000|2021-10-28 10:00:00|34105.84|34105.84|34122.84|34122.84|34122.84|34122.84|34088.83|34088.83|0
1635415500000|2021-10-28 10:05:00|34117.17|34117.17|34147.25|34147.25|34152.92|34152.92|34117.17|34117.17|0
1635415800000|2021-10-28 10:10:00|34135.91|34135.91|34147.25|34147.25|34152.92|34152.92|34135.91|34135.91|0
1635416100000|2021-10-28 10:15:00|34141.58|34141.58|34175.59|34175.59|34181.26|34181.26|34135.91|34135.91|0
1635416400000|2021-10-28 10:20:00|34186.93|34186.93|34149.56|34149.56|34186.93|34186.93|34138.22|34138.22|0
1635416700000|2021-10-28 10:25:00|34162.63|34162.63|34162.63|34162.63|34162.63|34162.63|34162.63|34162.63|0
1635417000000|2021-10-28 10:30:00|34156.96|34156.96|34173.97|34173.97|34173.97|34173.97|34151.3|34151.3|0
1635417300000|2021-10-28 10:35:00|34179.64|34179.64|34176.89|34176.89|34179.64|34179.64|34171.22|34171.22|0
1635417600000|2021-10-28 10:40:00|34182.56|34182.56|34205.23|34205.23|34205.23|34205.23|34182.56|34182.56|0
1635417900000|2021-10-28 10:45:00|34192.16|34192.16|34222.23|34222.23|34222.23|34222.23|34192.16|34192.16|0
1635418200000|2021-10-28 10:50:00|34227.9|34227.9|34201.75|34201.75|34233.57|34233.57|34097.16|34097.16|0
1635418500000|2021-10-28 10:55:00|34214.83|34214.83|34143.95|34143.95|34214.83|34214.83|34143.95|34143.95|0
1635418800000|2021-10-28 11:00:00|34149.62|34149.62|34165.55|34165.55|34168.36|34168.36|34149.62|34149.62|0
1635419100000|2021-10-28 11:05:00|34171.22|34171.22|34165.55|34165.55|34176.89|34176.89|34165.55|34165.55|0
1635419400000|2021-10-28 11:10:00|34171.22|34171.22|34176.89|34176.89|34176.89|34176.89|34171.22|34171.22|0
1635419700000|2021-10-28 11:15:00|34171.22|34171.22|34176.89|34176.89|34188.23|34188.23|34171.22|34171.22|0
1635420000000|2021-10-28 11:20:00|34188.23|34188.23|34227.9|34227.9|34227.9|34227.9|34188.23|34188.23|0
1635420300000|2021-10-28 11:25:00|34222.23|34222.23|34244.91|34244.91|34256.24|34256.24|34210.9|34210.9|0
1635420600000|2021-10-28 11:30:00|34239.24|34239.24|34227.9|34227.9|34244.91|34244.91|34227.9|34227.9|0
1635420900000|2021-10-28 11:35:00|34233.57|34233.57|34236.61|34236.61|34267.58|34267.58|34230.94|34230.94|0
1635421200000|2021-10-28 11:40:00|34230.94|34230.94|34211.25|34211.25|34230.94|34230.94|34211.25|34211.25|0
1635421500000|2021-10-28 11:45:00|34199.91|34199.91|34126.35|34126.35|34199.91|34199.91|34126.35|34126.35|0
1635421800000|2021-10-28 11:50:00|34137.68|34137.68|34132.25|34132.25|34143.35|34143.35|34123.77|34123.77|0
1635422100000|2021-10-28 11:55:00|34126.58|34126.58|34140.78|34140.78|34140.78|34140.78|34112.44|34112.44|0
1635422400000|2021-10-28 12:00:00|34129.44|34129.44|34089.77|34089.77|34140.78|34140.78|34089.77|34089.77|0
1635422700000|2021-10-28 12:05:00|34101.1|34101.1|34121.09|34121.09|34121.09|34121.09|34087.02|34087.02|0
1635423000000|2021-10-28 12:10:00|34132.42|34132.42|34112.61|34112.61|34132.42|34132.42|34109.75|34109.75|0
1635423300000|2021-10-28 12:15:00|34118.28|34118.28|34138.21|34138.21|34138.21|34138.21|34118.28|34118.28|0
1635423600000|2021-10-28 12:20:00|34143.82|34143.82|34143.88|34143.88|34155.21|34155.21|34138.21|34138.21|0
1635423900000|2021-10-28 12:25:00|34130.8|34130.8|34180.34|34180.34|34205.87|34205.87|34112.06|34112.06|0
1635424200000|2021-10-28 12:30:00|34186.01|34186.01|34157.61|34157.61|34191.67|34191.67|34151.94|34151.94|0
1635424500000|2021-10-28 12:35:00|34168.94|34168.94|34126.46|34126.46|34174.61|34174.61|34126.46|34126.46|0
1635424800000|2021-10-28 12:40:00|34120.79|34120.79|34117.87|34117.87|34129.21|34129.21|34083.87|34083.87|0
1635425100000|2021-10-28 12:45:00|34123.54|34123.54|34109.46|34109.46|34140.55|34140.55|34095.2|34095.2|0
1635425400000|2021-10-28 12:50:00|34092.45|34092.45|34092.45|34092.45|34098.12|34098.12|34075.45|34075.45|0
1635425700000|2021-10-28 12:55:00|34098.12|34098.12|34115.07|34115.07|34115.07|34115.07|34098.12|34098.12|0
1635426000000|2021-10-28 13:00:00|34120.68|34120.68|34129.21|34129.21|34129.21|34129.21|34112.15|34112.15|0
1635426300000|2021-10-28 13:05:00|34140.55|34140.55|34112.26|34112.26|34140.55|34140.55|34112.26|34112.26|0
1635426600000|2021-10-28 13:10:00|34106.6|34106.6|34137.62|34137.62|34137.62|34137.62|34106.6|34106.6|0
1635426900000|2021-10-28 13:15:00|34143.29|34143.29|34151.65|34151.65|34160.18|34160.18|34137.62|34137.62|0
1635427200000|2021-10-28 13:20:00|34154.45|34154.45|34151.59|34151.59|34160.12|34160.12|34140.25|34140.25|0
1635427500000|2021-10-28 13:25:00|34145.92|34145.92|34154.45|34154.45|34154.45|34154.45|34114.83|34114.83|0
1635427800000|2021-10-28 13:30:00|34160.12|34160.12|34193.95|34193.95|34210.96|34210.96|34160.12|34160.12|0
1635428100000|2021-10-28 13:35:00|34188.28|34188.28|34064.06|34064.06|34193.95|34193.95|34047.05|34047.05|0
1635428400000|2021-10-28 13:40:00|34037.91|34037.91|34037.85|34037.85|34037.91|34037.91|34015.35|34015.35|0
1635428700000|2021-10-28 13:45:00|34043.52|34043.52|34109.17|34109.17|34109.17|34109.17|34043.52|34043.52|0
1635429000000|2021-10-28 13:50:00|34120.5|34120.5|34120.44|34120.44|34120.5|34120.5|34111.97|34111.97|0
1635429300000|2021-10-28 13:55:00|34117.64|34117.64|34154.51|34154.51|34160.18|34160.18|34097.83|34097.83|0
1635429600000|2021-10-28 14:00:00|34160.12|34160.12|34163.04|34163.04|34179.87|34179.87|34157.2|34157.2|0
1635429900000|2021-10-28 14:05:00|34157.43|34157.43|34160.24|34160.24|34199.91|34199.91|34157.43|34157.43|0
1635430200000|2021-10-28 14:10:00|34154.57|34154.57|34177.24|34177.24|34177.24|34177.24|34137.56|34137.56|0
1635430500000|2021-10-28 14:15:00|34165.9|34165.9|34182.91|34182.91|34188.58|34188.58|34165.9|34165.9|0
1635430800000|2021-10-28 14:20:00|34171.57|34171.57|34199.85|34199.85|34205.46|34205.46|34165.9|34165.9|0
1635431100000|2021-10-28 14:25:00|34205.52|34205.52|34222.53|34222.53|34222.53|34222.53|34205.52|34205.52|0
1635431400000|2021-10-28 14:30:00|34216.86|34216.86|34245.02|34245.02|34273.36|34273.36|34216.86|34216.86|0
1635431700000|2021-10-28 14:35:00|34239.41|34239.41|34265.06|34265.06|34290.48|34290.48|34228.14|34228.14|0
1635432000000|2021-10-28 14:40:00|34276.4|34276.4|34307.49|34307.49|34318.88|34318.88|34276.4|34276.4|0
1635432300000|2021-10-28 14:45:00|34304.68|34304.68|34290.54|34290.54|34316.02|34316.02|34284.87|34284.87|0
1635432600000|2021-10-28 14:50:00|34284.87|34284.87|34267.87|34267.87|34296.21|34296.21|34254.8|34254.8|0
1635432900000|2021-10-28 14:55:00|34280.94|34280.94|34296.21|34296.21|34301.88|34301.88|34246.32|34246.32|0
1635433200000|2021-10-28 15:00:00|34301.88|34301.88|34286.95|34286.95|34315.96|34315.96|34271.8|34271.8|0
1635433500000|2021-10-28 15:05:00|34292.62|34292.62|34278.42|34278.42|34292.62|34292.62|34267.08|34267.08|0
1635433800000|2021-10-28 15:10:00|34284.08|34284.08|34322.58|34322.58|34328.25|34328.25|34284.08|34284.08|0
1635434100000|2021-10-28 15:15:00|34309.5|34309.5|34304.96|34304.96|34322.58|34322.58|34287.96|34287.96|0
1635434400000|2021-10-28 15:20:00|34302.15|34302.15|34292.56|34292.56|34326.56|34326.56|34285.15|34285.15|0
1635434700000|2021-10-28 15:25:00|34298.23|34298.23|34226.24|34226.24|34298.23|34298.23|34210.97|34210.97|0
1635491700000|2021-10-29 07:15:00|34146.27|34146.27|34129.38|34129.38|34163.28|34163.28|34129.38|34129.38|0
1635492000000|2021-10-29 07:20:00|34123.72|34123.72|34171.75|34171.75|34171.75|34171.75|34120.74|34120.74|0
1635492300000|2021-10-29 07:25:00|34160.41|34160.41|34182.73|34182.73|34205.41|34205.41|34149.08|34149.08|0
1635492600000|2021-10-29 07:30:00|34188.4|34188.4|34139.76|34139.76|34188.4|34188.4|34128.42|34128.42|0
1635492900000|2021-10-29 07:35:00|34152.83|34152.83|34182.91|34182.91|34182.91|34182.91|34147.16|34147.16|0
1635493200000|2021-10-29 07:40:00|34188.58|34188.58|34216.8|34216.8|34256.48|34256.48|34188.58|34188.58|0
1635493500000|2021-10-29 07:45:00|34233.8|34233.8|34230.94|34230.94|34253.61|34253.61|34220.73|34220.73|0
1635493800000|2021-10-29 07:50:00|34225.27|34225.27|34276.28|34276.28|34276.28|34276.28|34225.27|34225.27|0
1635494100000|2021-10-29 07:55:00|34270.62|34270.62|34284.82|34284.82|34287.62|34287.62|34270.62|34270.62|0
1635494400000|2021-10-29 08:00:00|34267.81|34267.81|34253.73|34253.73|34279.15|34279.15|34253.73|34253.73|0
1635494700000|2021-10-29 08:05:00|34242.51|34242.51|34228.43|34228.43|34242.51|34242.51|34228.43|34228.43|0
1635495000000|2021-10-29 08:10:00|34256.77|34256.77|34302.11|34302.11|34302.11|34302.11|34256.77|34256.77|0
1635495300000|2021-10-29 08:15:00|34313.45|34313.45|34330.28|34330.28|34330.45|34330.45|34313.45|34313.45|0
1635495600000|2021-10-29 08:20:00|34347.28|34347.28|34317.43|34317.43|34347.28|34347.28|34289.1|34289.1|0
1635495900000|2021-10-29 08:25:00|34323.1|34323.1|34289.1|34289.1|34323.1|34323.1|34277.76|34277.76|0
1635496200000|2021-10-29 08:30:00|34283.43|34283.43|34306.1|34306.1|34323.1|34323.1|34283.43|34283.43|0
1635496500000|2021-10-29 08:35:00|34294.76|34294.76|34232.53|34232.53|34294.76|34294.76|34232.53|34232.53|0
1635496800000|2021-10-29 08:40:00|34221.2|34221.2|34183.43|34183.43|34221.2|34221.2|34166.43|34166.43|0
1635497100000|2021-10-29 08:45:00|34200.44|34200.44|34242.74|34242.74|34254.08|34254.08|34200.44|34200.44|0
1635497400000|2021-10-29 08:50:00|34237.08|34237.08|34267.94|34267.94|34267.94|34267.94|34237.08|34237.08|0
1635497700000|2021-10-29 08:55:00|34281.02|34281.02|34359.92|34359.92|34359.92|34359.92|34281.02|34281.02|0
1635498000000|2021-10-29 09:00:00|34342.91|34342.91|34381.96|34381.96|34381.96|34381.96|34342.91|34342.91|0
1635498300000|2021-10-29 09:05:00|34368.89|34368.89|34351.33|34351.33|34374.55|34374.55|34345.66|34345.66|0
1635498600000|2021-10-29 09:10:00|34339.99|34339.99|34334.32|34334.32|34357|34357|34328.66|34328.66|0
1635498900000|2021-10-29 09:15:00|34317.32|34317.32|34291.17|34291.17|34317.32|34317.32|34285.5|34285.5|0
1635499200000|2021-10-29 09:20:00|34285.5|34285.5|34350.42|34350.42|34350.42|34350.42|34279.83|34279.83|0
1635499500000|2021-10-29 09:25:00|34344.75|34344.75|34356.09|34356.09|34361.76|34361.76|34344.75|34344.75|0
1635499800000|2021-10-29 09:30:00|34358.89|34358.89|34381.62|34381.62|34398.57|34398.57|34356.09|34356.09|0
1635500100000|2021-10-29 09:35:00|34392.96|34392.96|34409.85|34409.85|34415.52|34415.52|34392.96|34392.96|0
1635500400000|2021-10-29 09:40:00|34398.51|34398.51|34415.52|34415.52|34415.52|34415.52|34392.84|34392.84|0
1635500700000|2021-10-29 09:45:00|34387.18|34387.18|34425.11|34425.11|34430.78|34430.78|34374.1|34374.1|0
1635501000000|2021-10-29 09:50:00|34430.78|34430.78|34447.61|34447.61|34480.49|34480.49|34430.78|34430.78|0
1635501300000|2021-10-29 09:55:00|34450.41|34450.41|34449.41|34449.41|34461.69|34461.69|34444.75|34444.75|0
1635501600000|2021-10-29 10:00:00|34421.07|34421.07|34319.04|34319.04|34421.07|34421.07|34319.04|34319.04|0
1635501900000|2021-10-29 10:05:00|34313.38|34313.38|34296.37|34296.37|34313.38|34313.38|34296.37|34296.37|0
1635502200000|2021-10-29 10:10:00|34290.76|34290.76|34236.95|34236.95|34290.76|34290.76|34236.95|34236.95|0
1635502500000|2021-10-29 10:15:00|34231.28|34231.28|34247.99|34247.99|34267.8|34267.8|34225.61|34225.61|0
1635502800000|2021-10-29 10:20:00|34253.6|34253.6|34332.76|34332.76|34332.76|34332.76|34253.6|34253.6|0
1635503100000|2021-10-29 10:25:00|34319.69|34319.69|34380.06|34380.06|34380.06|34380.06|34306.61|34306.61|0
1635503400000|2021-10-29 10:30:00|34391.4|34391.4|34369.02|34369.02|34405.71|34405.71|34363.35|34363.35|0
1635503700000|2021-10-29 10:35:00|34374.69|34374.69|34410.43|34410.43|34410.43|34410.43|34374.69|34374.69|0
1635504000000|2021-10-29 10:40:00|34421.77|34421.77|34410.37|34410.37|34427.44|34427.44|34410.37|34410.37|0
1635504300000|2021-10-29 10:45:00|34413.18|34413.18|34432.93|34432.93|34432.93|34432.93|34413.18|34413.18|0
1635504600000|2021-10-29 10:50:00|34438.6|34438.6|34402.91|34402.91|34438.6|34438.6|34402.91|34402.91|0
1635504900000|2021-10-29 10:55:00|34408.58|34408.58|34434.05|34434.05|34434.05|34434.05|34400.1|34400.1|0
1635505200000|2021-10-29 11:00:00|34428.39|34428.39|34400.1|34400.1|34428.39|34428.39|34388.77|34388.77|0
1635505500000|2021-10-29 11:05:00|34405.77|34405.77|34380.35|34380.35|34434.11|34434.11|34380.35|34380.35|0
1635505800000|2021-10-29 11:10:00|34391.69|34391.69|34388.94|34388.94|34391.69|34391.69|34383.28|34383.28|0
1635506100000|2021-10-29 11:15:00|34371.94|34371.94|34369.08|34369.08|34386.08|34386.08|34369.08|34369.08|0
1635506400000|2021-10-29 11:20:00|34356|34356|34323.06|34323.06|34356|34356|34320.26|34320.26|0
1635506700000|2021-10-29 11:25:00|34328.73|34328.73|34340.06|34340.06|34340.06|34340.06|34328.73|34328.73|0
1635507000000|2021-10-29 11:30:00|34337.26|34337.26|34320.26|34320.26|34342.87|34342.87|34320.26|34320.26|0
1635507300000|2021-10-29 11:35:00|34325.92|34325.92|34325.25|34325.25|34340.06|34340.06|34313.92|34313.92|0
1635507600000|2021-10-29 11:40:00|34313.92|34313.92|34325.31|34325.31|34330.92|34330.92|34313.92|34313.92|0
1635507900000|2021-10-29 11:45:00|34319.64|34319.64|34319.82|34319.82|34319.82|34319.82|34297.09|34297.09|0
1635508200000|2021-10-29 11:50:00|34325.49|34325.49|34345.29|34345.29|34362.24|34362.24|34314.15|34314.15|0
1635508500000|2021-10-29 11:55:00|34333.96|34333.96|34311.29|34311.29|34336.76|34336.76|34311.29|34311.29|0
1635508800000|2021-10-29 12:00:00|34316.95|34316.95|34294.28|34294.28|34316.95|34316.95|34294.28|34294.28|0
1635509100000|2021-10-29 12:05:00|34305.62|34305.62|34339.57|34339.57|34339.57|34339.57|34305.62|34305.62|0
1635509400000|2021-10-29 12:10:00|34333.9|34333.9|34316.9|34316.9|34350.9|34350.9|34311.23|34311.23|0
1635509700000|2021-10-29 12:15:00|34305.56|34305.56|34322.56|34322.56|34322.56|34322.56|34299.89|34299.89|0
1635510000000|2021-10-29 12:20:00|34333.9|34333.9|34308.42|34308.42|34333.9|34333.9|34297.09|34297.09|0
1635510300000|2021-10-29 12:25:00|34302.75|34302.75|34291.42|34291.42|34302.75|34302.75|34291.42|34291.42|0
1635510600000|2021-10-29 12:30:00|34294.22|34294.22|34292.43|34292.43|34308.31|34308.31|34283.9|34283.9|0
1635510900000|2021-10-29 12:35:00|34298.09|34298.09|34329.24|34329.24|34340.58|34340.58|34298.09|34298.09|0
1635511200000|2021-10-29 12:40:00|34342.31|34342.31|34342.2|34342.2|34353.53|34353.53|34336.65|34336.65|0
1635511500000|2021-10-29 12:45:00|34336.53|34336.53|34319.64|34319.64|34336.53|34336.53|34313.92|34313.92|0
1635511800000|2021-10-29 12:50:00|34322.45|34322.45|34333.78|34333.78|34333.78|34333.78|34305.44|34305.44|0
1635512100000|2021-10-29 12:55:00|34316.78|34316.78|34345.18|34345.18|34345.18|34345.18|34316.78|34316.78|0
1635512400000|2021-10-29 13:00:00|34339.51|34339.51|34337.77|34337.77|34350.85|34350.85|34326.43|34326.43|0
1635512700000|2021-10-29 13:05:00|34332.1|34332.1|34309.43|34309.43|34332.1|34332.1|34306.63|34306.63|0
1635513000000|2021-10-29 13:10:00|34303.76|34303.76|34292.43|34292.43|34309.43|34309.43|34286.76|34286.76|0
1635513300000|2021-10-29 13:15:00|34305.5|34305.5|34314.03|34314.03|34325.37|34325.37|34305.5|34305.5|0
1635513600000|2021-10-29 13:20:00|34308.36|34308.36|34288.56|34288.56|34308.36|34308.36|34277.22|34277.22|0
1635513900000|2021-10-29 13:25:00|34294.22|34294.22|34282.89|34282.89|34294.22|34294.22|34282.89|34282.89|0
1635514200000|2021-10-29 13:30:00|34288.5|34288.5|34278.29|34278.29|34288.5|34288.5|34252.75|34252.75|0
1635514500000|2021-10-29 13:35:00|34272.62|34272.62|34292.49|34292.49|34303.82|34303.82|34264.2|34264.2|0
1635514800000|2021-10-29 13:40:00|34286.82|34286.82|34298.15|34298.15|34303.82|34303.82|34264.15|34264.15|0
1635515100000|2021-10-29 13:45:00|34281.15|34281.15|34237.72|34237.72|34281.15|34281.15|34226.38|34226.38|0
1635515400000|2021-10-29 13:50:00|34243.39|34243.39|34294.34|34294.34|34294.34|34294.34|34232.05|34232.05|0
1635515700000|2021-10-29 13:55:00|34277.34|34277.34|34266.23|34266.23|34305.68|34305.68|34266.23|34266.23|0
1635516000000|2021-10-29 14:00:00|34260.57|34260.57|34271.9|34271.9|34283.24|34283.24|34249.23|34249.23|0
1635516300000|2021-10-29 14:05:00|34283.24|34283.24|34320.05|34320.05|34325.66|34325.66|34283.24|34283.24|0
1635516600000|2021-10-29 14:10:00|34317.25|34317.25|34255.02|34255.02|34317.25|34317.25|34241.94|34241.94|0
1635516900000|2021-10-29 14:15:00|34257.82|34257.82|34243.62|34243.62|34266.29|34266.29|34226.62|34226.62|0
1635517200000|2021-10-29 14:20:00|34254.96|34254.96|34271.96|34271.96|34297.44|34297.44|34254.96|34254.96|0
1635517500000|2021-10-29 14:25:00|34260.62|34260.62|34288.96|34288.96|34288.96|34288.96|34257.82|34257.82|0
1635517800000|2021-10-29 14:30:00|34283.3|34283.3|34291.83|34291.83|34291.83|34291.83|34274.88|34274.88|0
1635518100000|2021-10-29 14:35:00|34283.41|34283.41|34274.88|34274.88|34283.41|34283.41|34266.41|34266.41|0
1635518400000|2021-10-29 14:40:00|34280.55|34280.55|34291.89|34291.89|34308.89|34308.89|34280.55|34280.55|0
1635518700000|2021-10-29 14:45:00|34297.55|34297.55|34306.86|34306.86|34306.86|34306.86|34273.14|34273.14|0
1635519000000|2021-10-29 14:50:00|34312.53|34312.53|34252.6|34252.6|34312.59|34312.59|34252.6|34252.6|0
1635519300000|2021-10-29 14:55:00|34263.94|34263.94|34286.55|34286.55|34286.55|34286.55|34263.94|34263.94|0
1635519600000|2021-10-29 15:00:00|34297.89|34297.89|34280.89|34280.89|34297.89|34297.89|34280.89|34280.89|0
1635519900000|2021-10-29 15:05:00|34263.88|34263.88|34282.51|34282.51|34285.37|34285.37|34258.21|34258.21|0
1635520200000|2021-10-29 15:10:00|34288.18|34288.18|34322.07|34322.07|34327.73|34327.73|34288.18|34288.18|0
1635520500000|2021-10-29 15:15:00|34316.4|34316.4|34338.95|34338.95|34346.42|34346.42|34284.58|34284.58|0
1635520800000|2021-10-29 15:20:00|34344.62|34344.62|34379.24|34379.24|34384.91|34384.91|34338.95|34338.95|0
1635521100000|2021-10-29 15:25:00|34366.17|34366.17|34401.8|34401.8|34417.74|34417.74|34354.83|34354.83|0
1635754500000|2021-11-01 08:15:00|34629.76|34629.76|34649.57|34649.57|34663.77|34663.77|34604.34|34604.34|0
1635754800000|2021-11-01 08:20:00|34657.98|34657.98|34590.42|34590.42|34657.98|34657.98|34573.41|34573.41|0
1635755100000|2021-11-01 08:25:00|34584.81|34584.81|34633.63|34633.63|34633.63|34633.63|34573.47|34573.47|0
1635755400000|2021-11-01 08:30:00|34653.26|34653.26|34644.73|34644.73|34653.26|34653.26|34630.59|34630.59|0
1635755700000|2021-11-01 08:35:00|34650.34|34650.34|34654.88|34654.88|34687.1|34687.1|34641.81|34641.81|0
1635756000000|2021-11-01 08:40:00|34649.27|34649.27|34595.52|34595.52|34663.36|34663.36|34595.52|34595.52|0
1635756300000|2021-11-01 08:45:00|34584.18|34584.18|34561.63|34561.63|34584.18|34584.18|34555.96|34555.96|0
1635756600000|2021-11-01 08:50:00|34567.29|34567.29|34570.1|34570.1|34592.77|34592.77|34567.29|34567.29|0
1635756900000|2021-11-01 08:55:00|34581.43|34581.43|34620.99|34620.99|34620.99|34620.99|34581.43|34581.43|0
1635757200000|2021-11-01 09:00:00|34615.33|34615.33|34593.78|34593.78|34615.33|34615.33|34584.24|34584.24|0
1635757500000|2021-11-01 09:05:00|34588.17|34588.17|34635.25|34635.25|34635.25|34635.25|34571.16|34571.16|0
1635757800000|2021-11-01 09:10:00|34623.92|34623.92|34623.92|34623.92|34629.58|34629.58|34612.58|34612.58|0
1635758100000|2021-11-01 09:15:00|34601.24|34601.24|34623.92|34623.92|34623.92|34623.92|34601.24|34601.24|0
1635758400000|2021-11-01 09:20:00|34612.58|34612.58|34635.08|34635.08|34635.08|34635.08|34581.43|34581.43|0
1635758700000|2021-11-01 09:25:00|34640.69|34640.69|34615.27|34615.27|34640.69|34640.69|34615.27|34615.27|0
1635759000000|2021-11-01 09:30:00|34598.26|34598.26|34637.88|34637.88|34637.88|34637.88|34586.99|34586.99|0
1635759300000|2021-11-01 09:35:00|34620.88|34620.88|34599.5|34599.5|34620.88|34620.88|34593.84|34593.84|0
1635759600000|2021-11-01 09:40:00|34612.58|34612.58|34629.58|34629.58|34629.58|34629.58|34612.58|34612.58|0
1635759900000|2021-11-01 09:45:00|34635.25|34635.25|34642.66|34642.66|34648.33|34648.33|34612.58|34612.58|0
1635760200000|2021-11-01 09:50:00|34648.33|34648.33|34648.33|34648.33|34659.66|34659.66|34642.66|34642.66|0
1635760500000|2021-11-01 09:55:00|34642.66|34642.66|34653.94|34653.94|34676.61|34676.61|34642.66|34642.66|0
1635760800000|2021-11-01 10:00:00|34659.6|34659.6|34639.79|34639.79|34659.6|34659.6|34639.79|34639.79|0
1635761100000|2021-11-01 10:05:00|34634.13|34634.13|34618.31|34618.31|34634.13|34634.13|34589.97|34589.97|0
1635761400000|2021-11-01 10:10:00|34612.64|34612.64|34646.41|34646.41|34646.47|34646.47|34612.64|34612.64|0
1635761700000|2021-11-01 10:15:00|34643.61|34643.61|34637.94|34637.94|34649.27|34649.27|34637.94|34637.94|0
1635762000000|2021-11-01 10:20:00|34643.61|34643.61|34646.47|34646.47|34649.27|34649.27|34643.61|34643.61|0
1635762300000|2021-11-01 10:25:00|34635.13|34635.13|34655|34655|34657.81|34657.81|34635.13|34635.13|0
1635762600000|2021-11-01 10:30:00|34652.2|34652.2|34677.73|34677.73|34680.54|34680.54|34652.2|34652.2|0
1635762900000|2021-11-01 10:35:00|34672.06|34672.06|34660.73|34660.73|34672.06|34672.06|34660.73|34660.73|0
1635763200000|2021-11-01 10:40:00|34649.39|34649.39|34612.58|34612.58|34649.39|34649.39|34595.58|34595.58|0
1635763500000|2021-11-01 10:45:00|34618.25|34618.25|34589.91|34589.91|34618.25|34618.25|34589.91|34589.91|0
1635763800000|2021-11-01 10:50:00|34578.57|34578.57|34553.15|34553.15|34578.57|34578.57|34533.23|34533.23|0
1635764100000|2021-11-01 10:55:00|34564.49|34564.49|34550.29|34550.29|34578.57|34578.57|34550.29|34550.29|0
1635764400000|2021-11-01 11:00:00|34561.63|34561.63|34595.63|34595.63|34595.63|34595.63|34561.63|34561.63|0
1635764700000|2021-11-01 11:05:00|34601.3|34601.3|34606.97|34606.97|34606.97|34606.97|34601.3|34601.3|0
1635765000000|2021-11-01 11:10:00|34601.3|34601.3|34601.36|34601.36|34612.64|34612.64|34601.3|34601.3|0
1635765300000|2021-11-01 11:15:00|34595.69|34595.69|34592.83|34592.83|34595.69|34595.69|34590.02|34590.02|0
1635765600000|2021-11-01 11:20:00|34595.63|34595.63|34571.28|34571.28|34601.3|34601.3|34571.28|34571.28|0
1635765900000|2021-11-01 11:25:00|34548.61|34548.61|34554.28|34554.28|34559.95|34559.95|34548.61|34548.61|0
1635766200000|2021-11-01 11:30:00|34542.94|34542.94|34544.68|34544.68|34556.02|34556.02|34542.94|34542.94|0
1635766500000|2021-11-01 11:35:00|34541.88|34541.88|34536.21|34536.21|34541.88|34541.88|34530.54|34530.54|0
1635766800000|2021-11-01 11:40:00|34523.13|34523.13|34516.4|34516.4|34523.13|34523.13|34483.52|34483.52|0
1635767100000|2021-11-01 11:45:00|34510.73|34510.73|34519.15|34519.15|34519.15|34519.15|34510.73|34510.73|0
1635767400000|2021-11-01 11:50:00|34506.07|34506.07|34506.07|34506.07|34508.88|34508.88|34506.07|34506.07|0
1635767700000|2021-11-01 11:55:00|34511.68|34511.68|34517.35|34517.35|34517.35|34517.35|34506.01|34506.01|0
1635768000000|2021-11-01 12:00:00|34511.68|34511.68|34508.82|34508.82|34521.89|34521.89|34506.01|34506.01|0
1635768300000|2021-11-01 12:05:00|34503.15|34503.15|34508.76|34508.76|34514.43|34514.43|34503.15|34503.15|0
1635768600000|2021-11-01 12:10:00|34491.75|34491.75|34504.83|34504.83|34510.5|34510.5|34491.75|34491.75|0
1635768900000|2021-11-01 12:15:00|34507.63|34507.63|34507.63|34507.63|34507.63|34507.63|34507.63|34507.63|0
1635769200000|2021-11-01 12:20:00|34501.97|34501.97|34510.44|34510.44|34510.44|34510.44|34493.49|34493.49|0
1635769500000|2021-11-01 12:25:00|34504.83|34504.83|34506.63|34506.63|34517.9|34517.9|34504.83|34504.83|0
1635769800000|2021-11-01 12:30:00|34493.55|34493.55|34467.96|34467.96|34493.55|34493.55|34436.87|34436.87|0
1635770100000|2021-11-01 12:35:00|34470.76|34470.76|34487.65|34487.65|34487.65|34487.65|34470.76|34470.76|0
1635770400000|2021-11-01 12:40:00|34493.26|34493.26|34518.68|34518.68|34524.35|34524.35|34493.26|34493.26|0
1635770700000|2021-11-01 12:45:00|34535.68|34535.68|34583.77|34583.77|34589.44|34589.44|34535.68|34535.68|0
1635771000000|2021-11-01 12:50:00|34595.11|34595.11|34608.18|34608.18|34608.18|34608.18|34595.11|34595.11|0
1635771300000|2021-11-01 12:55:00|34605.38|34605.38|34608.3|34608.3|34619.64|34619.64|34588.55|34588.55|0
1635771600000|2021-11-01 13:00:00|34596.96|34596.96|34585.63|34585.63|34596.96|34596.96|34585.63|34585.63|0
1635771900000|2021-11-01 13:05:00|34574.29|34574.29|34582.82|34582.82|34585.63|34585.63|34574.29|34574.29|0
1635772200000|2021-11-01 13:10:00|34588.49|34588.49|34599.71|34599.71|34599.71|34599.71|34588.49|34588.49|0
1635772500000|2021-11-01 13:15:00|34588.37|34588.37|34588.37|34588.37|34588.37|34588.37|34588.37|34588.37|0
1635772800000|2021-11-01 13:20:00|34599.71|34599.71|34613.91|34613.91|34625.13|34625.13|34596.9|34596.9|0
1635773100000|2021-11-01 13:25:00|34619.58|34619.58|34642.07|34642.07|34642.07|34642.07|34619.58|34619.58|0
1635773400000|2021-11-01 13:30:00|34636.41|34636.41|34653.41|34653.41|34653.41|34653.41|34625.07|34625.07|0
1635773700000|2021-11-01 13:35:00|34659.02|34659.02|34707.05|34707.05|34707.05|34707.05|34659.02|34659.02|0
1635774000000|2021-11-01 13:40:00|34704.25|34704.25|34692.91|34692.91|34704.25|34704.25|34692.91|34692.91|0
1635774300000|2021-11-01 13:45:00|34698.52|34698.52|34678.89|34678.89|34715.52|34715.52|34678.89|34678.89|0
1635774600000|2021-11-01 13:50:00|34676.08|34676.08|34695.89|34695.89|34695.89|34695.89|34673.28|34673.28|0
1635774900000|2021-11-01 13:55:00|34693.09|34693.09|34695.77|34695.77|34701.44|34701.44|34690.1|34690.1|0
1635775200000|2021-11-01 14:00:00|34701.44|34701.44|34650.66|34650.66|34701.44|34701.44|34650.66|34650.66|0
1635775500000|2021-11-01 14:05:00|34639.33|34639.33|34647.86|34647.86|34653.47|34653.47|34636.58|34636.58|0
1635775800000|2021-11-01 14:10:00|34650.66|34650.66|34645.05|34645.05|34656.33|34656.33|34644.99|34644.99|0
1635776100000|2021-11-01 14:15:00|34650.72|34650.72|34636.46|34636.46|34659.14|34659.14|34636.46|34636.46|0
1635776400000|2021-11-01 14:20:00|34642.13|34642.13|34616.83|34616.83|34642.13|34642.13|34608.42|34608.42|0
1635776700000|2021-11-01 14:25:00|34622.44|34622.44|34642.25|34642.25|34659.25|34659.25|34619.64|34619.64|0
1635777000000|2021-11-01 14:30:00|34633.83|34633.83|34628.17|34628.17|34645.11|34645.11|34605.49|34605.49|0
1635777300000|2021-11-01 14:35:00|34633.83|34633.83|34630.97|34630.97|34645.11|34645.11|34611.16|34611.16|0
1635777600000|2021-11-01 14:40:00|34636.64|34636.64|34650.78|34650.78|34650.78|34650.78|34619.64|34619.64|0
1635777900000|2021-11-01 14:45:00|34639.44|34639.44|34639.5|34639.5|34650.78|34650.78|34619.64|34619.64|0
1635778200000|2021-11-01 14:50:00|34628.17|34628.17|34639.5|34639.5|34645.17|34645.17|34628.17|34628.17|0
1635778500000|2021-11-01 14:55:00|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34639.5|34639.5|0
1635778800000|2021-11-01 15:00:00|34650.84|34650.84|34653.64|34653.64|34673.51|34673.51|34650.84|34650.84|0
1635779100000|2021-11-01 15:05:00|34659.31|34659.31|34647.97|34647.97|34662.12|34662.12|34647.97|34647.97|0
1635779400000|2021-11-01 15:10:00|34642.37|34642.37|34670.65|34670.65|34670.65|34670.65|34642.37|34642.37|0
1635779700000|2021-11-01 15:15:00|34676.31|34676.31|34662.12|34662.12|34690.46|34690.46|34662.12|34662.12|0
1635780000000|2021-11-01 15:20:00|34656.45|34656.45|34667.84|34667.84|34679.18|34679.18|34656.45|34656.45|0
1635780300000|2021-11-01 15:25:00|34650.84|34650.84|34662|34662|34667.67|34667.67|34645.17|34645.17|0
1635780600000|2021-11-01 15:30:00|34667.67|34667.67|34676.14|34676.14|34676.14|34676.14|34659.19|34659.19|0
1635780900000|2021-11-01 15:35:00|34678.94|34678.94|34656.33|34656.33|34678.94|34678.94|34656.33|34656.33|0
1635781200000|2021-11-01 15:40:00|34662|34662|34679|34679|34679|34679|34662|34662|0
1635781500000|2021-11-01 15:45:00|34673.33|34673.33|34707.28|34707.28|34707.28|34707.28|34673.33|34673.33|0
1635781800000|2021-11-01 15:50:00|34701.67|34701.67|34711.21|34711.21|34711.21|34711.21|34688.6|34688.6|0
1635782100000|2021-11-01 15:55:00|34699.88|34699.88|34712.95|34712.95|34718.62|34718.62|34688.6|34688.6|0
1635782400000|2021-11-01 16:00:00|34718.62|34718.62|34707.28|34707.28|34718.62|34718.62|34707.28|34707.28|0
1635782700000|2021-11-01 16:05:00|34701.67|34701.67|34704.3|34704.3|34707.28|34707.28|34690.34|34690.34|0
1635783000000|2021-11-01 16:10:00|34709.97|34709.97|34729.78|34729.78|34735.45|34735.45|34698.75|34698.75|0
1635783300000|2021-11-01 16:15:00|34724.11|34724.11|34729.84|34729.84|34729.84|34729.84|34699.76|34699.76|0
1635783600000|2021-11-01 16:20:00|34732.64|34732.64|34667.55|34667.55|34732.64|34732.64|34648.87|34648.87|0
1635783900000|2021-11-01 16:25:00|34661.88|34661.88|34670.47|34670.47|34670.47|34670.47|34643.2|34643.2|0
1635840900000|2021-11-02 08:15:00|34619.46|34619.46|34585.69|34585.69|34625.07|34625.07|34585.69|34585.69|0
1635841200000|2021-11-02 08:20:00|34588.49|34588.49|34598.09|34598.09|34622.5|34622.5|34588.49|34588.49|0
1635841500000|2021-11-02 08:25:00|34581.08|34581.08|34594.16|34594.16|34599.83|34599.83|34575.42|34575.42|0
1635841800000|2021-11-02 08:30:00|34571.49|34571.49|34560.09|34560.09|34577.1|34577.1|34548.76|34548.76|0
1635842100000|2021-11-02 08:35:00|34565.76|34565.76|34523.4|34523.4|34565.76|34565.76|34523.4|34523.4|0
1635842400000|2021-11-02 08:40:00|34517.79|34517.79|34512.18|34512.18|34517.79|34517.79|34512.18|34512.18|0
1635842700000|2021-11-02 08:45:00|34506.51|34506.51|34489.51|34489.51|34506.51|34506.51|34461.17|34461.17|0
1635843000000|2021-11-02 08:50:00|34486.7|34486.7|34578.22|34578.22|34578.22|34578.22|34486.7|34486.7|0
1635843300000|2021-11-02 08:55:00|34583.89|34583.89|34542.48|34542.48|34583.89|34583.89|34542.48|34542.48|0
1635843600000|2021-11-02 09:00:00|34548.14|34548.14|34565.15|34565.15|34591.3|34591.3|34548.14|34548.14|0
1635843900000|2021-11-02 09:05:00|34576.48|34576.48|34642.19|34642.19|34642.19|34642.19|34570.82|34570.82|0
1635844200000|2021-11-02 09:10:00|34655.27|34655.27|34642.19|34642.19|34679.68|34679.68|34642.19|34642.19|0
1635844500000|2021-11-02 09:15:00|34647.8|34647.8|34653.47|34653.47|34653.47|34653.47|34636.47|34636.47|0
1635844800000|2021-11-02 09:20:00|34664.69|34664.69|34655.03|34655.03|34683.37|34683.37|34655.03|34655.03|0
1635845100000|2021-11-02 09:25:00|34652.23|34652.23|34638.09|34638.09|34654.97|34654.97|34638.09|34638.09|0
1635845400000|2021-11-02 09:30:00|34655.09|34655.09|34673.83|34673.83|34673.83|34673.83|34655.09|34655.09|0
1635845700000|2021-11-02 09:35:00|34660.76|34660.76|34666.43|34666.43|34672.09|34672.09|34655.09|34655.09|0
1635846000000|2021-11-02 09:40:00|34663.62|34663.62|34648.36|34648.36|34663.62|34663.62|34635.28|34635.28|0
1635846300000|2021-11-02 09:45:00|34661.43|34661.43|34669.85|34669.85|34669.85|34669.85|34648.36|34648.36|0
1635846600000|2021-11-02 09:50:00|34658.51|34658.51|34628.49|34628.49|34658.51|34658.51|34628.49|34628.49|0
1635846900000|2021-11-02 09:55:00|34622.82|34622.82|34536.52|34536.52|34622.82|34622.82|34536.52|34536.52|0
1635847200000|2021-11-02 10:00:00|34523.44|34523.44|34558.12|34558.12|34560.93|34560.93|34523.44|34523.44|0
1635847500000|2021-11-02 10:05:00|34541.12|34541.12|34472.49|34472.49|34541.12|34541.12|34472.49|34472.49|0
1635847800000|2021-11-02 10:10:00|34469.68|34469.68|34472.49|34472.49|34489.49|34489.49|34464.02|34464.02|0
1635848100000|2021-11-02 10:15:00|34466.82|34466.82|34435.68|34435.68|34491.23|34491.23|34435.68|34435.68|0
1635848400000|2021-11-02 10:20:00|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|34429.95|34429.95|0
1635848700000|2021-11-02 10:25:00|34454.36|34454.36|34437.36|34437.36|34454.36|34454.36|34437.36|34437.36|0
1635849000000|2021-11-02 10:30:00|34448.69|34448.69|34423.55|34423.55|34460.03|34460.03|34404.87|34404.87|0
1635849300000|2021-11-02 10:35:00|34426.36|34426.36|34442.23|34442.23|34445.04|34445.04|34426.36|34426.36|0
1635849600000|2021-11-02 10:40:00|34447.9|34447.9|34445.1|34445.1|34447.9|34447.9|34445.1|34445.1|0
1635849900000|2021-11-02 10:45:00|34433.76|34433.76|34444.03|34444.03|34446.84|34446.84|34428.09|34428.09|0
1635850200000|2021-11-02 10:50:00|34461.04|34461.04|34461.04|34461.04|34461.04|34461.04|34461.04|34461.04|0
1635850500000|2021-11-02 10:55:00|34466.7|34466.7|34476.36|34476.36|34478.04|34478.04|34464.96|34464.96|0
1635850800000|2021-11-02 11:00:00|34482.03|34482.03|34526.19|34526.19|34527.93|34527.93|34482.03|34482.03|0
1635851100000|2021-11-02 11:05:00|34520.52|34520.52|34552.79|34552.79|34552.79|34552.79|34513.11|34513.11|0
1635851400000|2021-11-02 11:10:00|34541.45|34541.45|34526.25|34526.25|34554.53|34554.53|34526.25|34526.25|0
1635851700000|2021-11-02 11:15:00|34531.91|34531.91|34501.84|34501.84|34531.91|34531.91|34490.5|34490.5|0
1635852000000|2021-11-02 11:20:00|34507.5|34507.5|34518.78|34518.78|34518.78|34518.78|34507.5|34507.5|0
1635852300000|2021-11-02 11:25:00|34515.98|34515.98|34537.52|34537.52|34537.52|34537.52|34513.11|34513.11|0
1635852600000|2021-11-02 11:30:00|34550.6|34550.6|34556.27|34556.27|34556.27|34556.27|34550.6|34550.6|0
1635852900000|2021-11-02 11:35:00|34567.6|34567.6|34573.27|34573.27|34586.34|34586.34|34567.6|34567.6|0
1635853200000|2021-11-02 11:40:00|34567.6|34567.6|34563.79|34563.79|34569.46|34569.46|34556.38|34556.38|0
1635853500000|2021-11-02 11:45:00|34566.59|34566.59|34543.98|34543.98|34566.59|34566.59|34538.31|34538.31|0
1635853800000|2021-11-02 11:50:00|34557.06|34557.06|34507.05|34507.05|34557.06|34557.06|34507.05|34507.05|0
1635854100000|2021-11-02 11:55:00|34518.39|34518.39|34515.58|34515.58|34529.67|34529.67|34515.58|34515.58|0
1635854400000|2021-11-02 12:00:00|34502.51|34502.51|34507.11|34507.11|34512.78|34512.78|34484.44|34484.44|0
1635854700000|2021-11-02 12:05:00|34501.44|34501.44|34487.24|34487.24|34501.44|34501.44|34481.63|34481.63|0
1635855000000|2021-11-02 12:10:00|34481.63|34481.63|34535|34535|34535|34535|34481.63|34481.63|0
1635855300000|2021-11-02 12:15:00|34529.33|34529.33|34523.66|34523.66|34529.33|34529.33|34523.66|34523.66|0
1635855600000|2021-11-02 12:20:00|34526.47|34526.47|34526.47|34526.47|34526.47|34526.47|34526.47|34526.47|0
1635855900000|2021-11-02 12:25:00|34520.86|34520.86|34472.15|34472.15|34520.86|34520.86|34463.68|34463.68|0
1635856200000|2021-11-02 12:30:00|34459.08|34459.08|34457.9|34457.9|34472.15|34472.15|34436.41|34436.41|0
1635856500000|2021-11-02 12:35:00|34460.7|34460.7|34460.7|34460.7|34460.7|34460.7|34460.7|34460.7|0
1635857100000|2021-11-02 12:45:00|34463.5|34463.5|34446.5|34446.5|34463.5|34463.5|34446.5|34446.5|0
1635857400000|2021-11-02 12:50:00|34443.7|34443.7|34472.04|34472.04|34472.04|34472.04|34443.7|34443.7|0
1635857700000|2021-11-02 12:55:00|34485.11|34485.11|34489.65|34489.65|34527.14|34527.14|34485.11|34485.11|0
1635858000000|2021-11-02 13:00:00|34495.32|34495.32|34497.06|34497.06|34511.2|34511.2|34495.32|34495.32|0
1635858300000|2021-11-02 13:05:00|34499.87|34499.87|34494.26|34494.26|34499.87|34499.87|34494.26|34494.26|0
1635858600000|2021-11-02 13:10:00|34507.33|34507.33|34470.46|34470.46|34507.33|34507.33|34454.58|34454.58|0
1635858900000|2021-11-02 13:15:00|34459.12|34459.12|34437.58|34437.58|34477.87|34477.87|34431.91|34431.91|0
1635859200000|2021-11-02 13:20:00|34443.24|34443.24|34427.98|34427.98|34443.24|34443.24|34420.57|34420.57|0
1635859500000|2021-11-02 13:25:00|34422.37|34422.37|34350.93|34350.93|34422.37|34422.37|34350.93|34350.93|0
1635859800000|2021-11-02 13:30:00|34356.6|34356.6|34352|34352|34362.27|34362.27|34300.99|34300.99|0
1635860100000|2021-11-02 13:35:00|34365.08|34365.08|34377.48|34377.48|34377.48|34377.48|34352|34352|0
1635860400000|2021-11-02 13:40:00|34388.81|34388.81|34402.95|34402.95|34411.37|34411.37|34388.81|34388.81|0
1635860700000|2021-11-02 13:45:00|34405.76|34405.76|34397.29|34397.29|34411.43|34411.43|34385.95|34385.95|0
1635861000000|2021-11-02 13:50:00|34385.95|34385.95|34408.62|34408.62|34408.62|34408.62|34374.61|34374.61|0
1635861300000|2021-11-02 13:55:00|34405.82|34405.82|34400.09|34400.09|34405.82|34405.82|34394.48|34394.48|0
1635861600000|2021-11-02 14:00:00|34405.76|34405.76|34388.81|34388.81|34405.76|34405.76|34388.81|34388.81|0
1635861900000|2021-11-02 14:05:00|34394.48|34394.48|34397.29|34397.29|34397.29|34397.29|34388.81|34388.81|0
1635862200000|2021-11-02 14:10:00|34380.28|34380.28|34394.36|34394.36|34394.36|34394.36|34368.95|34368.95|0
1635862500000|2021-11-02 14:15:00|34388.7|34388.7|34367.21|34367.21|34401.77|34401.77|34361.54|34361.54|0
1635862800000|2021-11-02 14:20:00|34361.54|34361.54|34413.11|34413.11|34413.11|34413.11|34361.54|34361.54|0
1635863100000|2021-11-02 14:25:00|34396.1|34396.1|34353.01|34353.01|34396.1|34396.1|34353.01|34353.01|0
1635863400000|2021-11-02 14:30:00|34355.81|34355.81|34371.69|34371.69|34371.69|34371.69|34355.81|34355.81|0
1635863700000|2021-11-02 14:35:00|34366.08|34366.08|34385.89|34385.89|34404.63|34404.63|34366.08|34366.08|0
1635864000000|2021-11-02 14:40:00|34383.09|34383.09|34379.1|34379.1|34385.89|34385.89|34363.22|34363.22|0
1635864300000|2021-11-02 14:45:00|34373.43|34373.43|34377.36|34377.36|34390.44|34390.44|34363.22|34363.22|0
1635864600000|2021-11-02 14:50:00|34360.36|34360.36|34377.42|34377.42|34380.22|34380.22|34357.55|34357.55|0
1635864900000|2021-11-02 14:55:00|34371.75|34371.75|34385.89|34385.89|34398.97|34398.97|34371.75|34371.75|0
1635865200000|2021-11-02 15:00:00|34380.22|34380.22|34390.49|34390.49|34393.3|34393.3|34380.22|34380.22|0
1635865500000|2021-11-02 15:05:00|34384.83|34384.83|34391.56|34391.56|34418.83|34418.83|34381.35|34381.35|0
1635865800000|2021-11-02 15:10:00|34385.89|34385.89|34391.56|34391.56|34394.36|34394.36|34385.89|34385.89|0
1635866100000|2021-11-02 15:15:00|34397.23|34397.23|34391.5|34391.5|34397.23|34397.23|34380.22|34380.22|0
1635866400000|2021-11-02 15:20:00|34385.83|34385.83|34360.42|34360.42|34394.31|34394.31|34360.42|34360.42|0
1635866700000|2021-11-02 15:25:00|34357.61|34357.61|34397.29|34397.29|34397.29|34397.29|34357.61|34357.61|0
1635867000000|2021-11-02 15:30:00|34408.62|34408.62|34422.7|34422.7|34422.7|34422.7|34405.7|34405.7|0
1635867300000|2021-11-02 15:35:00|34417.04|34417.04|34442.57|34442.57|34467.99|34467.99|34417.04|34417.04|0
1635867600000|2021-11-02 15:40:00|34429.5|34429.5|34449.31|34449.31|34449.31|34449.31|34409.69|34409.69|0
1635867900000|2021-11-02 15:45:00|34460.64|34460.64|34453.29|34453.29|34463.45|34463.45|34447.57|34447.57|0
1635868200000|2021-11-02 15:50:00|34441.96|34441.96|34390.27|34390.27|34450.43|34450.43|34390.27|34390.27|0
1635868500000|2021-11-02 15:55:00|34395.94|34395.94|34386.46|34386.46|34423.16|34423.16|34380.79|34380.79|0
1635868800000|2021-11-02 16:00:00|34392.13|34392.13|34386.46|34386.46|34392.13|34392.13|34386.46|34386.46|0
1635869100000|2021-11-02 16:05:00|34373.39|34373.39|34300.89|34300.89|34373.39|34373.39|34300.89|34300.89|0
1635869400000|2021-11-02 16:10:00|34306.55|34306.55|34322.43|34322.43|34339.44|34339.44|34306.55|34306.55|0
1635869700000|2021-11-02 16:15:00|34316.82|34316.82|34292.41|34292.41|34332.7|34332.7|34292.41|34292.41|0
1635870000000|2021-11-02 16:20:00|34305.49|34305.49|34294.15|34294.15|34305.49|34305.49|34285.68|34285.68|0
1635870300000|2021-11-02 16:25:00|34291.35|34291.35|34312.89|34312.89|34312.89|34312.89|34271.48|34271.48|0
1635927300000|2021-11-03 08:15:00|34385.79|34385.79|34432.08|34432.08|34458.23|34458.23|34385.79|34385.79|0
1635927600000|2021-11-03 08:20:00|34429.28|34429.28|34406.49|34406.49|34451.83|34451.83|34406.49|34406.49|0
1635927900000|2021-11-03 08:25:00|34403.68|34403.68|34488.76|34488.76|34500.1|34500.1|34403.68|34403.68|0
1635928200000|2021-11-03 08:30:00|34466.09|34466.09|34415.14|34415.14|34471.76|34471.76|34415.14|34415.14|0
1635928500000|2021-11-03 08:35:00|34417.94|34417.94|34363|34363|34417.94|34417.94|34344.26|34344.26|0
1635928800000|2021-11-03 08:40:00|34360.2|34360.2|34354.53|34354.53|34371.53|34371.53|34354.53|34354.53|0
1635929100000|2021-11-03 08:45:00|34341.45|34341.45|34338.65|34338.65|34355.65|34355.65|34335.78|34335.78|0
1635929400000|2021-11-03 08:50:00|34347.06|34347.06|34242.35|34242.35|34347.06|34347.06|34242.35|34242.35|0
1635929700000|2021-11-03 08:55:00|34270.69|34270.69|34299.03|34299.03|34301.78|34301.78|34270.69|34270.69|0
1635930000000|2021-11-03 09:00:00|34304.7|34304.7|34355.48|34355.48|34355.48|34355.48|34304.7|34304.7|0
1635930300000|2021-11-03 09:05:00|34349.81|34349.81|34349.81|34349.81|34349.81|34349.81|34349.81|34349.81|0
1635930600000|2021-11-03 09:10:00|34327.14|34327.14|34338.47|34338.47|34338.47|34338.47|34327.14|34327.14|0
1635930900000|2021-11-03 09:15:00|34321.47|34321.47|34293.13|34293.13|34321.47|34321.47|34276.13|34276.13|0
1635931200000|2021-11-03 09:20:00|34295.93|34295.93|34284.71|34284.71|34295.93|34295.93|34284.71|34284.71|0
1635931500000|2021-11-03 09:25:00|34273.38|34273.38|34270.63|34270.63|34290.38|34290.38|34262.22|34262.22|0
1635931800000|2021-11-03 09:30:00|34265.02|34265.02|34220.69|34220.69|34267.83|34267.83|34215.02|34215.02|0
1635932100000|2021-11-03 09:35:00|34215.02|34215.02|34256.89|34256.89|34262.55|34262.55|34215.02|34215.02|0
1635932400000|2021-11-03 09:40:00|34251.22|34251.22|34256.89|34256.89|34262.55|34262.55|34251.22|34251.22|0
1635932700000|2021-11-03 09:45:00|34251.28|34251.28|34287.02|34287.02|34287.02|34287.02|34251.28|34251.28|0
1635933000000|2021-11-03 09:50:00|34292.63|34292.63|34275.63|34275.63|34303.97|34303.97|34275.63|34275.63|0
1635933300000|2021-11-03 09:55:00|34281.3|34281.3|34253.07|34253.07|34281.3|34281.3|34236.07|34236.07|0
1635933600000|2021-11-03 10:00:00|34264.41|34264.41|34292.75|34292.75|34298.42|34298.42|34258.74|34258.74|0
1635933900000|2021-11-03 10:05:00|34275.74|34275.74|34187.7|34187.7|34275.74|34275.74|34187.7|34187.7|0
1635934200000|2021-11-03 10:10:00|34165.03|34165.03|34153.69|34153.69|34170.7|34170.7|34153.69|34153.69|0
1635934500000|2021-11-03 10:15:00|34140.62|34140.62|34096.18|34096.18|34140.62|34140.62|34058.7|34058.7|0
1635934800000|2021-11-03 10:20:00|34083.11|34083.11|34077.5|34077.5|34094.5|34094.5|34071.77|34071.77|0
1635935100000|2021-11-03 10:25:00|34103.65|34103.65|34114.98|34114.98|34114.98|34114.98|34092.31|34092.31|0
1635935400000|2021-11-03 10:30:00|34109.31|34109.31|34112.12|34112.12|34112.12|34112.12|34109.31|34109.31|0
1635935700000|2021-11-03 10:35:00|34085.97|34085.97|34133.05|34133.05|34133.05|34133.05|34085.97|34085.97|0
1635936000000|2021-11-03 10:40:00|34130.25|34130.25|34141.58|34141.58|34141.58|34141.58|34113.24|34113.24|0
1635936300000|2021-11-03 10:45:00|34135.91|34135.91|34147.25|34147.25|34152.92|34152.92|34135.91|34135.91|0
1635936600000|2021-11-03 10:50:00|34135.91|34135.91|34138.78|34138.78|34158.59|34158.59|34135.91|34135.91|0
1635936900000|2021-11-03 10:55:00|34144.45|34144.45|34201.13|34201.13|34223.8|34223.8|34144.45|34144.45|0
1635937200000|2021-11-03 11:00:00|34203.93|34203.93|34172.96|34172.96|34226.6|34226.6|34172.96|34172.96|0
1635937500000|2021-11-03 11:05:00|34175.77|34175.77|34131.6|34131.6|34175.77|34175.77|34131.6|34131.6|0
1635937800000|2021-11-03 11:10:00|34120.27|34120.27|34095.86|34095.86|34131.6|34131.6|34090.19|34090.19|0
1635938100000|2021-11-03 11:15:00|34101.53|34101.53|34078.85|34078.85|34101.53|34101.53|34078.85|34078.85|0
1635938400000|2021-11-03 11:20:00|34091.93|34091.93|34086.71|34086.71|34099.79|34099.79|34065.78|34065.78|0
1635938700000|2021-11-03 11:25:00|34083.91|34083.91|34089.52|34089.52|34095.19|34095.19|34072.51|34072.51|0
1635939000000|2021-11-03 11:30:00|34095.13|34095.13|34113.81|34113.81|34113.81|34113.81|34095.13|34095.13|0
1635939300000|2021-11-03 11:35:00|34102.48|34102.48|34079.86|34079.86|34113.81|34113.81|34051.52|34051.52|0
1635939600000|2021-11-03 11:40:00|34085.53|34085.53|34091.2|34091.2|34102.53|34102.53|34085.53|34085.53|0
1635939900000|2021-11-03 11:45:00|34102.53|34102.53|34057.19|34057.19|34102.53|34102.53|34034.52|34034.52|0
1635940200000|2021-11-03 11:50:00|34068.53|34068.53|34087.27|34087.27|34104.27|34104.27|34068.53|34068.53|0
1635940500000|2021-11-03 11:55:00|34098.6|34098.6|34124.14|34124.14|34141.14|34141.14|34095.8|34095.8|0
1635940800000|2021-11-03 12:00:00|34112.8|34112.8|34101.47|34101.47|34112.8|34112.8|34101.47|34101.47|0
1635941100000|2021-11-03 12:05:00|34107.14|34107.14|34078.8|34078.8|34112.8|34112.8|34078.8|34078.8|0
1635941400000|2021-11-03 12:10:00|34084.46|34084.46|34095.74|34095.74|34095.74|34095.74|34073.07|34073.07|0
1635941700000|2021-11-03 12:15:00|34101.41|34101.41|34107.08|34107.08|34107.08|34107.08|34073.07|34073.07|0
1635942000000|2021-11-03 12:20:00|34118.41|34118.41|34092.94|34092.94|34132.55|34132.55|34075.93|34075.93|0
1635942300000|2021-11-03 12:25:00|34090.13|34090.13|34098.72|34098.72|34098.72|34098.72|34081.78|34081.78|0
1635942600000|2021-11-03 12:30:00|34104.33|34104.33|34124.87|34124.87|34130.48|34130.48|34093|34093|0
1635942900000|2021-11-03 12:35:00|34122.07|34122.07|34113.53|34113.53|34130.48|34130.48|34113.53|34113.53|0
1635943200000|2021-11-03 12:40:00|34107.87|34107.87|34104.95|34104.95|34121.95|34121.95|34104.95|34104.95|0
1635943500000|2021-11-03 12:45:00|34110.55|34110.55|34113.36|34113.36|34113.36|34113.36|34110.55|34110.55|0
1635943800000|2021-11-03 12:50:00|34124.7|34124.7|34138.84|34138.84|34138.89|34138.89|34121.89|34121.89|0
1635944100000|2021-11-03 12:55:00|34136.03|34136.03|34152.92|34152.92|34152.92|34152.92|34136.03|34136.03|0
1635944400000|2021-11-03 13:00:00|34158.53|34158.53|34164.2|34164.2|34169.86|34169.86|34158.53|34158.53|0
1635944700000|2021-11-03 13:05:00|34169.86|34169.86|34172.73|34172.73|34172.73|34172.73|34155.72|34155.72|0
1635945000000|2021-11-03 13:10:00|34161.39|34161.39|34155.72|34155.72|34172.73|34172.73|34150.06|34150.06|0
1635945300000|2021-11-03 13:15:00|34161.39|34161.39|34169.92|34169.92|34172.73|34172.73|34158.59|34158.59|0
1635945600000|2021-11-03 13:20:00|34164.25|34164.25|34172.73|34172.73|34175.53|34175.53|34164.25|34164.25|0
1635945900000|2021-11-03 13:25:00|34161.39|34161.39|34169.92|34169.92|34175.53|34175.53|34152.92|34152.92|0
1635946200000|2021-11-03 13:30:00|34175.53|34175.53|34167.12|34167.12|34175.53|34175.53|34167.12|34167.12|0
1635946500000|2021-11-03 13:35:00|34161.45|34161.45|34181.26|34181.26|34186.93|34186.93|34144.45|34144.45|0
1635946800000|2021-11-03 13:40:00|34175.59|34175.59|34280.42|34280.42|34297.42|34297.42|34175.59|34175.59|0
1635947100000|2021-11-03 13:45:00|34291.75|34291.75|34274.75|34274.75|34291.75|34291.75|34249.27|34249.27|0
1635947400000|2021-11-03 13:50:00|34291.75|34291.75|34234.01|34234.01|34291.75|34291.75|34202.19|34202.19|0
1635947700000|2021-11-03 13:55:00|34262.35|34262.35|34263.41|34263.41|34269.08|34269.08|34222.67|34222.67|0
1635948000000|2021-11-03 14:00:00|34274.75|34274.75|34263.47|34263.47|34283.28|34283.28|34263.47|34263.47|0
1635948300000|2021-11-03 14:05:00|34257.81|34257.81|34266.22|34266.22|34277.61|34277.61|34257.81|34257.81|0
1635948600000|2021-11-03 14:10:00|34271.89|34271.89|34249.22|34249.22|34283.22|34283.22|34249.22|34249.22|0
1635948900000|2021-11-03 14:15:00|34226.54|34226.54|34196.52|34196.52|34226.54|34226.54|34173.85|34173.85|0
1635949200000|2021-11-03 14:20:00|34207.86|34207.86|34241.81|34241.81|34241.81|34241.81|34185.13|34185.13|0
1635949500000|2021-11-03 14:25:00|34247.48|34247.48|34304.21|34304.21|34321.16|34321.16|34230.53|34230.53|0
1635949800000|2021-11-03 14:30:00|34321.22|34321.22|34315.43|34315.43|34321.22|34321.22|34292.88|34292.88|0
1635950100000|2021-11-03 14:35:00|34309.77|34309.77|34383.45|34383.45|34383.45|34383.45|34309.77|34309.77|0
1635950400000|2021-11-03 14:40:00|34380.64|34380.64|34338.11|34338.11|34386.31|34386.31|34338.11|34338.11|0
1635950700000|2021-11-03 14:45:00|34326.77|34326.77|34323.91|34323.91|34326.77|34326.77|34321.1|34321.1|0
1635951000000|2021-11-03 14:50:00|34301.23|34301.23|34322.72|34322.72|34348.2|34348.2|34282.49|34282.49|0
1635951300000|2021-11-03 14:55:00|34317.06|34317.06|34305.78|34305.78|34328.39|34328.39|34305.78|34305.78|0
1635951600000|2021-11-03 15:00:00|34302.97|34302.97|34331.31|34331.31|34331.31|34331.31|34302.97|34302.97|0
1635951900000|2021-11-03 15:05:00|34334.12|34334.12|34317.11|34317.11|34373.79|34373.79|34317.11|34317.11|0
1635952200000|2021-11-03 15:10:00|34311.45|34311.45|34319.98|34319.98|34334.18|34334.18|34311.45|34311.45|0
1635952500000|2021-11-03 15:15:00|34317.17|34317.17|34345.51|34345.51|34345.51|34345.51|34317.17|34317.17|0
1635952800000|2021-11-03 15:20:00|34356.85|34356.85|34315.43|34315.43|34356.85|34356.85|34312.63|34312.63|0
1635953100000|2021-11-03 15:25:00|34328.51|34328.51|34353.99|34353.99|34353.99|34353.99|34328.51|34328.51|0
1635953400000|2021-11-03 15:30:00|34365.32|34365.32|34362.4|34362.4|34411.22|34411.22|34362.4|34362.4|0
1635953700000|2021-11-03 15:35:00|34359.59|34359.59|34379.4|34379.4|34379.4|34379.4|34356.79|34356.79|0
1635954000000|2021-11-03 15:40:00|34366.33|34366.33|34331.71|34331.71|34366.33|34366.33|34311.9|34311.9|0
1635954300000|2021-11-03 15:45:00|34326.04|34326.04|34334.57|34334.57|34347.64|34347.64|34326.04|34326.04|0
1635954600000|2021-11-03 15:50:00|34328.9|34328.9|34301.63|34301.63|34334.57|34334.57|34301.63|34301.63|0
1635954900000|2021-11-03 15:55:00|34307.3|34307.3|34361.17|34361.17|34363.98|34363.98|34307.3|34307.3|0
1635955200000|2021-11-03 16:00:00|34363.98|34363.98|34347.03|34347.03|34366.84|34366.84|34347.03|34347.03|0
1635955500000|2021-11-03 16:05:00|34352.7|34352.7|34374.25|34374.25|34388.45|34388.45|34347.03|34347.03|0
1635955800000|2021-11-03 16:10:00|34368.58|34368.58|34369.64|34369.64|34406.06|34406.06|34366.84|34366.84|0
1635956100000|2021-11-03 16:15:00|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34360.05|34360.05|0
1635956400000|2021-11-03 16:20:00|34377.11|34377.11|34360.05|34360.05|34377.11|34377.11|34357.24|34357.24|0
1635956700000|2021-11-03 16:25:00|34365.71|34365.71|34385.29|34385.29|34385.29|34385.29|34343.04|34343.04|0
1636013700000|2021-11-04 08:15:00|34607.13|34607.13|34658.32|34658.32|34672.22|34672.22|34581.65|34581.65|0
1636014000000|2021-11-04 08:20:00|34618.64|34618.64|34636.65|34636.65|34636.71|34636.71|34603.71|34603.71|0
1636014300000|2021-11-04 08:25:00|34642.26|34642.26|34622.28|34622.28|34656.29|34656.29|34622.28|34622.28|0
1636014600000|2021-11-04 08:30:00|34627.95|34627.95|34608.75|34608.75|34642.76|34642.76|34608.75|34608.75|0
1636014900000|2021-11-04 08:35:00|34620.09|34620.09|34580.92|34580.92|34631.42|34631.42|34567.85|34567.85|0
1636015200000|2021-11-04 08:40:00|34575.25|34575.25|34541.25|34541.25|34575.25|34575.25|34541.25|34541.25|0
1636015500000|2021-11-04 08:45:00|34528.17|34528.17|34547.98|34547.98|34556.45|34556.45|34528.17|34528.17|0
1636015800000|2021-11-04 08:50:00|34542.31|34542.31|34605.27|34605.27|34605.27|34605.27|34542.31|34542.31|0
1636016100000|2021-11-04 08:55:00|34616.61|34616.61|34616.61|34616.61|34633.61|34633.61|34609.2|34609.2|0
1636016400000|2021-11-04 09:00:00|34599.61|34599.61|34593.94|34593.94|34616.61|34616.61|34593.94|34593.94|0
1636016700000|2021-11-04 09:05:00|34599.61|34599.61|34579.8|34579.8|34599.61|34599.61|34574.13|34574.13|0
1636017000000|2021-11-04 09:10:00|34568.46|34568.46|34571.27|34571.27|34610.94|34610.94|34568.46|34568.46|0
1636017300000|2021-11-04 09:15:00|34559.93|34559.93|34552.58|34552.58|34579.74|34579.74|34546.91|34546.91|0
1636017600000|2021-11-04 09:20:00|34529.91|34529.91|34559.99|34559.99|34571.32|34571.32|34524.24|34524.24|0
1636017900000|2021-11-04 09:25:00|34573.06|34573.06|34620.15|34620.15|34620.15|34620.15|34573.06|34573.06|0
1636018200000|2021-11-04 09:30:00|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|34604.88|34604.88|0
1636018500000|2021-11-04 09:35:00|34636.03|34636.03|34593.49|34593.49|34636.03|34636.03|34590.68|34590.68|0
1636018800000|2021-11-04 09:40:00|34596.29|34596.29|34570.14|34570.14|34596.29|34596.29|34534.4|34534.4|0
1636019100000|2021-11-04 09:45:00|34564.47|34564.47|34587.15|34587.15|34587.15|34587.15|34564.47|34564.47|0
1636019400000|2021-11-04 09:50:00|34600.22|34600.22|34601.34|34601.34|34615.49|34615.49|34587.15|34587.15|0
1636019700000|2021-11-04 09:55:00|34595.68|34595.68|34624.02|34624.02|34624.02|34624.02|34584.34|34584.34|0
1636020000000|2021-11-04 10:00:00|34652.36|34652.36|34638.33|34638.33|34675.03|34675.03|34632.66|34632.66|0
1636020300000|2021-11-04 10:05:00|34655.34|34655.34|34621.33|34621.33|34655.34|34655.34|34621.33|34621.33|0
1636020600000|2021-11-04 10:10:00|34634.4|34634.4|34625.81|34625.81|34679.69|34679.69|34614.48|34614.48|0
1636020900000|2021-11-04 10:15:00|34642.82|34642.82|34604.32|34604.32|34642.82|34642.82|34604.32|34604.32|0
1636021200000|2021-11-04 10:20:00|34598.66|34598.66|34615.66|34615.66|34615.66|34615.66|34592.99|34592.99|0
1636021500000|2021-11-04 10:25:00|34621.33|34621.33|34595.18|34595.18|34621.33|34621.33|34595.18|34595.18|0
1636021800000|2021-11-04 10:30:00|34608.25|34608.25|34619.59|34619.59|34642.26|34642.26|34591.25|34591.25|0
1636022100000|2021-11-04 10:35:00|34606.52|34606.52|34599.17|34599.17|34627.45|34627.45|34599.17|34599.17|0
1636022400000|2021-11-04 10:40:00|34612.24|34612.24|34556.75|34556.75|34612.24|34612.24|34556.75|34556.75|0
1636022700000|2021-11-04 10:45:00|34569.82|34569.82|34575.43|34575.43|34586.77|34586.77|34547.15|34547.15|0
1636023000000|2021-11-04 10:50:00|34569.76|34569.76|34566.84|34566.84|34575.37|34575.37|34564.04|34564.04|0
1636023300000|2021-11-04 10:55:00|34572.45|34572.45|34496.14|34496.14|34572.45|34572.45|34496.14|34496.14|0
1636023600000|2021-11-04 11:00:00|34501.8|34501.8|34422.45|34422.45|34507.47|34507.47|34422.45|34422.45|0
1636023900000|2021-11-04 11:05:00|34411.12|34411.12|34352.7|34352.7|34428.12|34428.12|34318.69|34318.69|0
1636024200000|2021-11-04 11:10:00|34415.05|34415.05|34463.08|34463.08|34509.15|34509.15|34415.05|34415.05|0
1636024500000|2021-11-04 11:15:00|34468.75|34468.75|34474.41|34474.41|34511.23|34511.23|34468.75|34468.75|0
1636024800000|2021-11-04 11:20:00|34485.75|34485.75|34468.75|34468.75|34508.42|34508.42|34468.75|34468.75|0
1636025100000|2021-11-04 11:25:00|34457.41|34457.41|34423.46|34423.46|34468.75|34468.75|34423.4|34423.4|0
1636025400000|2021-11-04 11:30:00|34429.13|34429.13|34451.68|34451.68|34451.68|34451.68|34429.13|34429.13|0
1636025700000|2021-11-04 11:35:00|34454.49|34454.49|34454.49|34454.49|34482.83|34482.83|34454.49|34454.49|0
1636026000000|2021-11-04 11:40:00|34460.1|34460.1|34493.65|34493.65|34493.65|34493.65|34460.1|34460.1|0
1636026300000|2021-11-04 11:45:00|34510.66|34510.66|34504.99|34504.99|34527.66|34527.66|34504.99|34504.99|0
1636026600000|2021-11-04 11:50:00|34499.38|34499.38|34468.24|34468.24|34499.38|34499.38|34468.24|34468.24|0
1636026900000|2021-11-04 11:55:00|34462.57|34462.57|34451.29|34451.29|34462.57|34462.57|34437.21|34437.21|0
1636027200000|2021-11-04 12:00:00|34456.96|34456.96|34535.07|34535.07|34584.34|34584.34|34456.96|34456.96|0
1636027500000|2021-11-04 12:05:00|34529.4|34529.4|34540.74|34540.74|34546.4|34546.4|34529.4|34529.4|0
1636027800000|2021-11-04 12:10:00|34552.07|34552.07|34577.55|34577.55|34586.02|34586.02|34552.07|34552.07|0
1636028100000|2021-11-04 12:15:00|34583.16|34583.16|34602.97|34602.97|34617.11|34617.11|34571.82|34571.82|0
1636028400000|2021-11-04 12:20:00|34585.96|34585.96|34574.57|34574.57|34600.05|34600.05|34574.57|34574.57|0
1636028700000|2021-11-04 12:25:00|34571.76|34571.76|34585.9|34585.9|34598.98|34598.98|34567.16|34567.16|0
1636029000000|2021-11-04 12:30:00|34574.57|34574.57|34564.3|34564.3|34607.45|34607.45|34564.3|34564.3|0
1636029300000|2021-11-04 12:35:00|34567.1|34567.1|34572.77|34572.77|34578.44|34578.44|34564.3|34564.3|0
1636029600000|2021-11-04 12:40:00|34567.1|34567.1|34561.2|34561.2|34583.93|34583.93|34555.77|34555.77|0
1636029900000|2021-11-04 12:45:00|34572.54|34572.54|34575.4|34575.4|34589.54|34589.54|34572.54|34572.54|0
1636030200000|2021-11-04 12:50:00|34586.74|34586.74|34599.2|34599.2|34620.74|34620.74|34586.74|34586.74|0
1636030500000|2021-11-04 12:55:00|34596.39|34596.39|34613.4|34613.4|34613.4|34613.4|34596.39|34596.39|0
1636030800000|2021-11-04 13:00:00|34624.73|34624.73|34624.56|34624.56|34650.88|34650.88|34607.73|34607.73|0
1636031100000|2021-11-04 13:05:00|34613.22|34613.22|34630.23|34630.23|34630.23|34630.23|34579.21|34579.21|0
1636031400000|2021-11-04 13:10:00|34635.83|34635.83|34649.92|34649.92|34649.92|34649.92|34635.83|34635.83|0
1636031700000|2021-11-04 13:15:00|34683.92|34683.92|34664.06|34664.06|34683.92|34683.92|34664.06|34664.06|0
1636032000000|2021-11-04 13:20:00|34675.39|34675.39|34695.2|34695.2|34705.47|34705.47|34675.39|34675.39|0
1636032300000|2021-11-04 13:25:00|34700.87|34700.87|34662.87|34662.87|34719.61|34719.61|34662.87|34662.87|0
1636032600000|2021-11-04 13:30:00|34674.21|34674.21|34700.69|34700.69|34712.15|34712.15|34672.47|34672.47|0
1636032900000|2021-11-04 13:35:00|34697.89|34697.89|34685.31|34685.31|34749.4|34749.4|34685.31|34685.31|0
1636033200000|2021-11-04 13:40:00|34696.65|34696.65|34741.93|34741.93|34747.6|34747.6|34696.65|34696.65|0
1636033500000|2021-11-04 13:45:00|34758.94|34758.94|34739.25|34739.25|34764.55|34764.55|34710.91|34710.91|0
1636033800000|2021-11-04 13:50:00|34742.05|34742.05|34761.92|34761.92|34770.39|34770.39|34730.77|34730.77|0
1636034100000|2021-11-04 13:55:00|34778.92|34778.92|34747.89|34747.89|34790.2|34790.2|34747.89|34747.89|0
1636034400000|2021-11-04 14:00:00|34739.48|34739.48|34736.62|34736.62|34745.09|34745.09|34711.02|34711.02|0
1636034700000|2021-11-04 14:05:00|34747.95|34747.95|34767.64|34767.64|34804.52|34804.52|34747.95|34747.95|0
1636035000000|2021-11-04 14:10:00|34761.98|34761.98|34844.07|34844.07|34868.54|34868.54|34756.31|34756.31|0
1636035300000|2021-11-04 14:15:00|34827.07|34827.07|34883.63|34883.63|34886.5|34886.5|34810.01|34810.01|0
1636035600000|2021-11-04 14:20:00|34880.83|34880.83|34902.32|34902.32|34936.32|34936.32|34846.76|34846.76|0
1636035900000|2021-11-04 14:25:00|34915.39|34915.39|34877.51|34877.51|34915.39|34915.39|34866.18|34866.18|0
1636036200000|2021-11-04 14:30:00|34888.85|34888.85|34951.25|34951.25|34959.73|34959.73|34870.11|34870.11|0
1636036500000|2021-11-04 14:35:00|34945.59|34945.59|34901.43|34901.43|34951.2|34951.2|34895.82|34895.82|0
1636036800000|2021-11-04 14:40:00|34907.09|34907.09|34907.21|34907.21|34915.68|34915.68|34876.01|34876.01|0
1636037100000|2021-11-04 14:45:00|34918.55|34918.55|34924.16|34924.16|34929.82|34929.82|34907.15|34907.15|0
1636037400000|2021-11-04 14:50:00|34926.96|34926.96|34926.96|34926.96|34938.3|34938.3|34921.29|34921.29|0
1636037700000|2021-11-04 14:55:00|34938.3|34938.3|34850.65|34850.65|34949.63|34949.63|34844.98|34844.98|0
1636038000000|2021-11-04 15:00:00|34856.32|34856.32|34839.14|34839.14|34856.32|34856.32|34822.31|34822.31|0
1636038300000|2021-11-04 15:05:00|34844.81|34844.81|34915.16|34915.16|34915.16|34915.16|34833.47|34833.47|0
1636038600000|2021-11-04 15:10:00|34920.83|34920.83|34923.46|34923.46|34948.99|34948.99|34920.83|34920.83|0
1636038900000|2021-11-04 15:15:00|34929.12|34929.12|34945.95|34945.95|34945.95|34945.95|34929.12|34929.12|0
1636039200000|2021-11-04 15:20:00|34940.28|34940.28|34902.74|34902.74|34948.76|34948.76|34888.6|34888.6|0
1636039500000|2021-11-04 15:25:00|34905.55|34905.55|34905.55|34905.55|34939.38|34939.38|34899.88|34899.88|0
1636039800000|2021-11-04 15:30:00|34908.35|34908.35|34953.24|34953.24|34967.38|34967.38|34899.82|34899.82|0
1636040100000|2021-11-04 15:35:00|34958.91|34958.91|34925.19|34925.19|34958.91|34958.91|34908.13|34908.13|0
1636040400000|2021-11-04 15:40:00|34928|34928|34928.29|34928.29|34950.73|34950.73|34916.66|34916.66|0
1636040700000|2021-11-04 15:45:00|34916.96|34916.96|34920.71|34920.71|34928.23|34928.23|34909.49|34909.49|0
1636041000000|2021-11-04 15:50:00|34917.9|34917.9|34963.13|34963.13|34963.13|34963.13|34917.9|34917.9|0
1636041300000|2021-11-04 15:55:00|34974.47|34974.47|34985.92|34985.92|34991.59|34991.59|34963.25|34963.25|0
1636041600000|2021-11-04 16:00:00|34980.25|34980.25|34967.85|34967.85|34985.92|34985.92|34954.78|34954.78|0
1636041900000|2021-11-04 16:05:00|34956.51|34956.51|34933.23|34933.23|34973.52|34973.52|34933.23|34933.23|0
1636042200000|2021-11-04 16:10:00|34936.03|34936.03|34898.33|34898.33|34936.03|34936.03|34885.25|34885.25|0
1636042500000|2021-11-04 16:15:00|34901.13|34901.13|34973.58|34973.58|34973.58|34973.58|34889.8|34889.8|0
1636042800000|2021-11-04 16:20:00|34979.24|34979.24|34958.88|34958.88|34979.24|34979.24|34941.82|34941.82|0
1636043100000|2021-11-04 16:25:00|34953.21|34953.21|34969.15|34969.15|34974.82|34974.82|34944.74|34944.74|0
1636100100000|2021-11-05 08:15:00|35107.46|35107.46|35182.87|35182.87|35182.87|35182.87|35047.3|35047.3|0
1636100400000|2021-11-05 08:20:00|35196.89|35196.89|35424.88|35424.88|35424.88|35424.88|35191.28|35191.28|0
1636100700000|2021-11-05 08:25:00|35430.55|35430.55|35451.13|35451.13|35455.97|35455.97|35406.14|35406.14|0
1636101000000|2021-11-05 08:30:00|35442.72|35442.72|35391.65|35391.65|35465.45|35465.45|35386.21|35386.21|0
1636101300000|2021-11-05 08:35:00|35386.04|35386.04|35294.52|35294.52|35386.04|35386.04|35286.1|35286.1|0
1636101600000|2021-11-05 08:40:00|35254.84|35254.84|35172.36|35172.36|35254.84|35254.84|35117.99|35117.99|0
1636101900000|2021-11-05 08:45:00|35189.37|35189.37|35183.7|35183.7|35189.37|35189.37|35183.7|35183.7|0
1636102200000|2021-11-05 08:50:00|35172.36|35172.36|35180.72|35180.72|35192.06|35192.06|35166.7|35166.7|0
1636102500000|2021-11-05 08:55:00|35177.91|35177.91|35177.91|35177.91|35200.59|35200.59|35177.91|35177.91|0
1636102800000|2021-11-05 09:00:00|35183.58|35183.58|35198.85|35198.85|35211.92|35211.92|35183.58|35183.58|0
1636103100000|2021-11-05 09:05:00|35179.21|35179.21|35193.24|35193.24|35193.24|35193.24|35179.21|35179.21|0
1636103400000|2021-11-05 09:10:00|35221.58|35221.58|35295.76|35295.76|35295.76|35295.76|35221.58|35221.58|0
1636103700000|2021-11-05 09:15:00|35278.93|35278.93|35304.35|35304.35|35304.35|35304.35|35278.93|35278.93|0
1636104000000|2021-11-05 09:20:00|35332.69|35332.69|35338.41|35338.41|35349.69|35349.69|35321.35|35321.35|0
1636104300000|2021-11-05 09:25:00|35321.59|35321.59|35313.35|35313.35|35344.32|35344.32|35296.34|35296.34|0
1636104600000|2021-11-05 09:30:00|35324.68|35324.68|35316.27|35316.27|35341.69|35341.69|35316.27|35316.27|0
1636104900000|2021-11-05 09:35:00|35327.6|35327.6|35299.26|35299.26|35327.6|35327.6|35299.26|35299.26|0
1636105200000|2021-11-05 09:40:00|35313.29|35313.29|35301.89|35301.89|35324.51|35324.51|35296.23|35296.23|0
1636105500000|2021-11-05 09:45:00|35307.56|35307.56|35280.52|35280.52|35318.9|35318.9|35269.3|35269.3|0
1636105800000|2021-11-05 09:50:00|35297.53|35297.53|35291.86|35291.86|35303.14|35303.14|35286.19|35286.19|0
1636106100000|2021-11-05 09:55:00|35297.53|35297.53|35303.19|35303.19|35303.19|35303.19|35297.53|35297.53|0
1636106400000|2021-11-05 10:00:00|35308.86|35308.86|35342.87|35342.87|35348.54|35348.54|35308.86|35308.86|0
1636106700000|2021-11-05 10:05:00|35359.87|35359.87|35436.19|35436.19|35436.19|35436.19|35359.87|35359.87|0
1636107000000|2021-11-05 10:10:00|35407.85|35407.85|35419.18|35419.18|35447.52|35447.52|35407.85|35407.85|0
1636107300000|2021-11-05 10:15:00|35396.51|35396.51|35396.69|35396.69|35413.51|35413.51|35396.51|35396.51|0
1636107600000|2021-11-05 10:20:00|35390.15|35390.15|35421.29|35421.29|35455.3|35455.3|35390.15|35390.15|0
1636107900000|2021-11-05 10:25:00|35415.63|35415.63|35442.92|35442.92|35472.19|35472.19|35415.63|35415.63|0
1636108200000|2021-11-05 10:30:00|35429.85|35429.85|35462.55|35462.55|35475.63|35475.63|35407.17|35407.17|0
1636108500000|2021-11-05 10:35:00|35454.14|35454.14|35484.16|35484.16|35498.3|35498.3|35451.34|35451.34|0
1636108800000|2021-11-05 10:40:00|35472.82|35472.82|35485.9|35485.9|35485.9|35485.9|35472.82|35472.82|0
1636109100000|2021-11-05 10:45:00|35488.7|35488.7|35481.3|35481.3|35494.37|35494.37|35469.96|35469.96|0
1636109400000|2021-11-05 10:50:00|35475.63|35475.63|35498.3|35498.3|35511.38|35511.38|35469.96|35469.96|0
1636109700000|2021-11-05 10:55:00|35511.38|35511.38|35533.87|35533.87|35542.23|35542.23|35511.38|35511.38|0
1636110000000|2021-11-05 11:00:00|35516.87|35516.87|35515.13|35515.13|35528.2|35528.2|35498.13|35498.13|0
1636110300000|2021-11-05 11:05:00|35523.54|35523.54|35525.4|35525.4|35550.7|35550.7|35523.54|35523.54|0
1636110600000|2021-11-05 11:10:00|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35525.4|35525.4|0
1636110900000|2021-11-05 11:15:00|35531.07|35531.07|35514.06|35514.06|35531.07|35531.07|35502.73|35502.73|0
1636111200000|2021-11-05 11:20:00|35525.4|35525.4|35531.07|35531.07|35542.4|35542.4|35506.66|35506.66|0
1636111500000|2021-11-05 11:25:00|35553.74|35553.74|35547.84|35547.84|35576.18|35576.18|35547.84|35547.84|0
1636111800000|2021-11-05 11:30:00|35534.76|35534.76|35547.78|35547.78|35561.86|35561.86|35534.76|35534.76|0
1636112100000|2021-11-05 11:35:00|35553.45|35553.45|35603.16|35603.16|35603.16|35603.16|35553.45|35553.45|0
1636112400000|2021-11-05 11:40:00|35586.15|35586.15|35583.41|35583.41|35586.15|35586.15|35569.27|35569.27|0
1636112700000|2021-11-05 11:45:00|35586.21|35586.21|35539.31|35539.31|35586.21|35586.21|35536.5|35536.5|0
1636113000000|2021-11-05 11:50:00|35526.23|35526.23|35601.65|35601.65|35615.79|35615.79|35526.23|35526.23|0
1636113300000|2021-11-05 11:55:00|35590.43|35590.43|35573.49|35573.49|35590.43|35590.43|35573.49|35573.49|0
1636113600000|2021-11-05 12:00:00|35562.15|35562.15|35554.8|35554.8|35562.15|35562.15|35537.74|35537.74|0
1636113900000|2021-11-05 12:05:00|35528.66|35528.66|35554.8|35554.8|35554.8|35554.8|35528.66|35528.66|0
1636114200000|2021-11-05 12:10:00|35543.47|35543.47|35520.74|35520.74|35554.8|35554.8|35509.46|35509.46|0
1636114500000|2021-11-05 12:15:00|35515.13|35515.13|35460.58|35460.58|35520.8|35520.8|35460.58|35460.58|0
1636114800000|2021-11-05 12:20:00|35443.58|35443.58|35347.22|35347.22|35471.92|35471.92|35347.22|35347.22|0
1636115100000|2021-11-05 12:25:00|35352.89|35352.89|35350.7|35350.7|35362.04|35362.04|35229.93|35229.93|0
1636115400000|2021-11-05 12:30:00|35333.87|35333.87|35377.59|35377.59|35396.34|35396.34|35333.87|35333.87|0
1636115700000|2021-11-05 12:35:00|35394.6|35394.6|35377.59|35377.59|35434.27|35434.27|35377.59|35377.59|0
1636116000000|2021-11-05 12:40:00|35388.93|35388.93|35397.4|35397.4|35403.07|35403.07|35388.93|35388.93|0
1636116300000|2021-11-05 12:45:00|35391.73|35391.73|35506.6|35506.6|35552|35552|35391.73|35391.73|0
1636116600000|2021-11-05 12:50:00|35523.6|35523.6|35604.69|35604.69|35604.69|35604.69|35512.27|35512.27|0
1636116900000|2021-11-05 12:55:00|35616.03|35616.03|35590.55|35590.55|35627.36|35627.36|35576.29|35576.29|0
1636117200000|2021-11-05 13:00:00|35613.22|35613.22|35573.61|35573.61|35613.22|35613.22|35573.61|35573.61|0
1636117500000|2021-11-05 13:05:00|35584.94|35584.94|35565.19|35565.19|35584.94|35584.94|35565.19|35565.19|0
1636117800000|2021-11-05 13:10:00|35559.58|35559.58|35538.09|35538.09|35559.58|35559.58|35538.09|35538.09|0
1636118100000|2021-11-05 13:15:00|35551.17|35551.17|35539.83|35539.83|35551.17|35551.17|35517.16|35517.16|0
1636118400000|2021-11-05 13:20:00|35551.17|35551.17|35549.43|35549.43|35562.5|35562.5|35549.43|35549.43|0
1636118700000|2021-11-05 13:25:00|35552.23|35552.23|35546.51|35546.51|35604.93|35604.93|35546.51|35546.51|0
1636119000000|2021-11-05 13:30:00|35535.17|35535.17|35498.59|35498.59|35535.17|35535.17|35498.59|35498.59|0
1636119300000|2021-11-05 13:35:00|35509.93|35509.93|35503.25|35503.25|35521.26|35521.26|35491.92|35491.92|0
1636119600000|2021-11-05 13:40:00|35514.59|35514.59|35551.4|35551.4|35554.21|35554.21|35501.51|35501.51|0
1636119900000|2021-11-05 13:45:00|35562.74|35562.74|35551.28|35551.28|35562.74|35562.74|35539.95|35539.95|0
1636120200000|2021-11-05 13:50:00|35556.89|35556.89|35499.78|35499.78|35559.7|35559.7|35495|35495|0
1636120500000|2021-11-05 13:55:00|35502.58|35502.58|35528.73|35528.73|35528.73|35528.73|35502.58|35502.58|0
1636120800000|2021-11-05 14:00:00|35525.92|35525.92|35503.37|35503.37|35540.07|35540.07|35503.25|35503.25|0
1636121100000|2021-11-05 14:05:00|35514.71|35514.71|35565.66|35565.66|35565.66|35565.66|35503.37|35503.37|0
1636121400000|2021-11-05 14:10:00|35568.46|35568.46|35554.21|35554.21|35568.46|35568.46|35554.21|35554.21|0
1636121700000|2021-11-05 14:15:00|35562.62|35562.62|35579.68|35579.68|35582.49|35582.49|35557.01|35557.01|0
1636122000000|2021-11-05 14:20:00|35582.49|35582.49|35582.6|35582.6|35596.63|35596.63|35551.4|35551.4|0
1636122300000|2021-11-05 14:25:00|35571.27|35571.27|35511.78|35511.78|35571.27|35571.27|35511.78|35511.78|0
1636122600000|2021-11-05 14:30:00|35514.59|35514.59|35456.23|35456.23|35525.92|35525.92|35456.23|35456.23|0
1636122900000|2021-11-05 14:35:00|35450.62|35450.62|35467.62|35467.62|35467.62|35467.62|35450.62|35450.62|0
1636123200000|2021-11-05 14:40:00|35470.43|35470.43|35465.77|35465.77|35470.43|35470.43|35412.07|35412.07|0
1636123500000|2021-11-05 14:45:00|35488.44|35488.44|35507.12|35507.12|35509.93|35509.93|35488.44|35488.44|0
1636123800000|2021-11-05 14:50:00|35509.93|35509.93|35538.21|35538.21|35549.43|35549.43|35498.59|35498.59|0
1636124100000|2021-11-05 14:55:00|35549.55|35549.55|35552.35|35552.35|35575.02|35575.02|35541.01|35541.01|0
1636124400000|2021-11-05 15:00:00|35565.43|35565.43|35484.57|35484.57|35565.43|35565.43|35471.49|35471.49|0
1636124700000|2021-11-05 15:05:00|35481.76|35481.76|35501.63|35501.63|35501.63|35501.63|35476.15|35476.15|0
1636125000000|2021-11-05 15:10:00|35507.24|35507.24|35501.51|35501.51|35507.24|35507.24|35484.57|35484.57|0
1636125300000|2021-11-05 15:15:00|35498.71|35498.71|35473.47|35473.47|35498.71|35498.71|35470.66|35470.66|0
1636125600000|2021-11-05 15:20:00|35484.8|35484.8|35509.21|35509.21|35553.37|35553.37|35484.8|35484.8|0
1636125900000|2021-11-05 15:25:00|35512.02|35512.02|35509.21|35509.21|35512.02|35512.02|35506.41|35506.41|0
1636126200000|2021-11-05 15:30:00|35506.41|35506.41|35526.16|35526.16|35534.69|35534.69|35503.6|35503.6|0
1636126500000|2021-11-05 15:35:00|35534.57|35534.57|35543.1|35543.1|35568.58|35568.58|35534.57|35534.57|0
1636126800000|2021-11-05 15:40:00|35531.77|35531.77|35494.96|35494.96|35534.57|35534.57|35494.96|35494.96|0
1636127100000|2021-11-05 15:45:00|35483.62|35483.62|35477.89|35477.89|35490.97|35490.97|35459.21|35459.21|0
1636127400000|2021-11-05 15:50:00|35489.23|35489.23|35486.42|35486.42|35489.23|35489.23|35486.42|35486.42|0
1636127700000|2021-11-05 15:55:00|35452.42|35452.42|35444|35444|35458.08|35458.08|35421.33|35421.33|0
1636128000000|2021-11-05 16:00:00|35438.33|35438.33|35480.93|35480.93|35489.35|35489.35|35438.33|35438.33|0
1636128300000|2021-11-05 16:05:00|35478.13|35478.13|35520.67|35520.67|35520.67|35520.67|35475.32|35475.32|0
1636128600000|2021-11-05 16:10:00|35509.33|35509.33|35515.06|35515.06|35523.47|35523.47|35509.33|35509.33|0
1636128900000|2021-11-05 16:15:00|35503.72|35503.72|35509.21|35509.21|35548.83|35548.83|35503.72|35503.72|0
1636129200000|2021-11-05 16:20:00|35512.02|35512.02|35483.74|35483.74|35512.02|35512.02|35478.13|35478.13|0
1636129500000|2021-11-05 16:25:00|35472.4|35472.4|35480.93|35480.93|35492.27|35492.27|35465.05|35465.05|0
1636359300000|2021-11-08 08:15:00|35532.59|35532.59|35490.67|35490.67|35589.27|35589.27|35490.67|35490.67|0
1636359600000|2021-11-08 08:20:00|35477.6|35477.6|35400.1|35400.1|35477.6|35477.6|35353.02|35353.02|0
1636359900000|2021-11-08 08:25:00|35422.78|35422.78|35398.37|35398.37|35422.78|35422.78|35388.77|35388.77|0
1636360200000|2021-11-08 08:30:00|35403.97|35403.97|35400.1|35400.1|35403.97|35403.97|35341.69|35341.69|0
1636360500000|2021-11-08 08:35:00|35445.45|35445.45|35434.11|35434.11|35445.45|35445.45|35434.11|35434.11|0
1636360800000|2021-11-08 08:40:00|35422.78|35422.78|35414.36|35414.36|35422.78|35422.78|35397.3|35397.3|0
1636361100000|2021-11-08 08:45:00|35403.03|35403.03|35376.6|35376.6|35427.44|35427.44|35376.6|35376.6|0
1636361400000|2021-11-08 08:50:00|35365.26|35365.26|35373.79|35373.79|35373.79|35373.79|35351.12|35351.12|0
1636361700000|2021-11-08 08:55:00|35376.6|35376.6|35412.35|35412.35|35423.68|35423.68|35376.6|35376.6|0
1636362000000|2021-11-08 09:00:00|35401.01|35401.01|35391.41|35391.41|35402.75|35402.75|35378.34|35378.34|0
1636362300000|2021-11-08 09:05:00|35402.75|35402.75|35349.11|35349.11|35402.75|35402.75|35349.11|35349.11|0
1636362600000|2021-11-08 09:10:00|35360.44|35360.44|35349.11|35349.11|35360.44|35360.44|35349.11|35349.11|0
1636362900000|2021-11-08 09:15:00|35362.18|35362.18|35325.37|35325.37|35362.18|35362.18|35297.03|35297.03|0
1636363200000|2021-11-08 09:20:00|35336.71|35336.71|35305.62|35305.62|35336.71|35336.71|35288.62|35288.62|0
1636363500000|2021-11-08 09:25:00|35294.28|35294.28|35315.22|35315.22|35315.22|35315.22|35294.28|35294.28|0
1636363800000|2021-11-08 09:30:00|35337.89|35337.89|35337.89|35337.89|35337.89|35337.89|35337.89|35337.89|0
1636364100000|2021-11-08 09:35:00|35349.22|35349.22|35360.56|35360.56|35371.9|35371.9|35347.49|35347.49|0
1636364400000|2021-11-08 09:40:00|35373.63|35373.63|35370.16|35370.16|35396.31|35396.31|35362.3|35362.3|0
1636364700000|2021-11-08 09:45:00|35383.23|35383.23|35377.39|35377.39|35400.06|35400.06|35372.85|35372.85|0
1636365000000|2021-11-08 09:50:00|35364.31|35364.31|35367.12|35367.12|35389.79|35389.79|35344.45|35344.45|0
1636365300000|2021-11-08 09:55:00|35355.78|35355.78|35351.91|35351.91|35368.86|35368.86|35351.91|35351.91|0
1636365600000|2021-11-08 10:00:00|35363.25|35363.25|35374.58|35374.58|35374.58|35374.58|35363.25|35363.25|0
1636365900000|2021-11-08 10:05:00|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|0
1636366200000|2021-11-08 10:10:00|35377.27|35377.27|35360.72|35360.72|35413.02|35413.02|35360.72|35360.72|0
1636366500000|2021-11-08 10:15:00|35386.87|35386.87|35403.81|35403.81|35419.69|35419.69|35385.69|35385.69|0
1636366800000|2021-11-08 10:20:00|35409.42|35409.42|35406.74|35406.74|35440.51|35440.51|35406.74|35406.74|0
1636367100000|2021-11-08 10:25:00|35393.66|35393.66|35416.33|35416.33|35416.33|35416.33|35393.66|35393.66|0
1636367400000|2021-11-08 10:30:00|35405|35405|35399.39|35399.39|35407.8|35407.8|35399.39|35399.39|0
1636367700000|2021-11-08 10:35:00|35407.8|35407.8|35437.82|35437.82|35437.82|35437.82|35407.8|35407.8|0
1636368000000|2021-11-08 10:40:00|35443.43|35443.43|35429.29|35429.29|35443.43|35443.43|35429.29|35429.29|0
1636368300000|2021-11-08 10:45:00|35417.96|35417.96|35395.28|35395.28|35417.96|35417.96|35395.28|35395.28|0
1636368600000|2021-11-08 10:50:00|35383.95|35383.95|35392.6|35392.6|35392.6|35392.6|35369.92|35369.92|0
1636368900000|2021-11-08 10:55:00|35403.93|35403.93|35390.86|35390.86|35415.27|35415.27|35390.86|35390.86|0
1636369200000|2021-11-08 11:00:00|35413.53|35413.53|35393.78|35393.78|35413.53|35413.53|35393.78|35393.78|0
1636369500000|2021-11-08 11:05:00|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|0
1636369800000|2021-11-08 11:10:00|35393.78|35393.78|35382.44|35382.44|35405.11|35405.11|35382.44|35382.44|0
1636370100000|2021-11-08 11:15:00|35395.52|35395.52|35418.19|35418.19|35418.19|35418.19|35395.52|35395.52|0
1636370400000|2021-11-08 11:20:00|35406.85|35406.85|35404.05|35404.05|35406.85|35406.85|35401.24|35401.24|0
1636370700000|2021-11-08 11:25:00|35415.38|35415.38|35438.06|35438.06|35438.06|35438.06|35415.38|35415.38|0
1636371000000|2021-11-08 11:30:00|35449.39|35449.39|35460.73|35460.73|35460.73|35460.73|35449.39|35449.39|0
1636371300000|2021-11-08 11:35:00|35452.31|35452.31|35499.4|35499.4|35510.73|35510.73|35452.31|35452.31|0
1636371600000|2021-11-08 11:40:00|35510.73|35510.73|35499.4|35499.4|35523.81|35523.81|35499.4|35499.4|0
1636371900000|2021-11-08 11:45:00|35496.59|35496.59|35485.14|35485.14|35496.59|35496.59|35449.51|35449.51|0
1636372200000|2021-11-08 11:50:00|35487.94|35487.94|35493.55|35493.55|35493.55|35493.55|35487.94|35487.94|0
1636372500000|2021-11-08 11:55:00|35480.48|35480.48|35479.41|35479.41|35493.55|35493.55|35479.41|35479.41|0
1636372800000|2021-11-08 12:00:00|35490.75|35490.75|35504.89|35504.89|35513.42|35513.42|35490.75|35490.75|0
1636373100000|2021-11-08 12:05:00|35516.22|35516.22|35504.89|35504.89|35538.9|35538.9|35504.89|35504.89|0
1636373400000|2021-11-08 12:10:00|35516.22|35516.22|35555.61|35555.61|35555.61|35555.61|35516.22|35516.22|0
1636373700000|2021-11-08 12:15:00|35566.94|35566.94|35538.66|35538.66|35566.94|35566.94|35535.86|35535.86|0
1636374000000|2021-11-08 12:20:00|35552.69|35552.69|35536.92|35536.92|35564.02|35564.02|35536.92|35536.92|0
1636374300000|2021-11-08 12:25:00|35548.26|35548.26|35542.53|35542.53|35548.26|35548.26|35536.92|35536.92|0
1636374600000|2021-11-08 12:30:00|35565.21|35565.21|35526.65|35526.65|35565.21|35565.21|35526.65|35526.65|0
1636374900000|2021-11-08 12:35:00|35523.85|35523.85|35492.76|35492.76|35523.85|35523.85|35492.76|35492.76|0
1636375200000|2021-11-08 12:40:00|35481.43|35481.43|35517.89|35517.89|35517.89|35517.89|35478.51|35478.51|0
1636375500000|2021-11-08 12:45:00|35520.69|35520.69|35498.02|35498.02|35520.69|35520.69|35498.02|35498.02|0
1636375800000|2021-11-08 12:50:00|35509.36|35509.36|35520.69|35520.69|35520.69|35520.69|35509.36|35509.36|0
1636376100000|2021-11-08 12:55:00|35543.37|35543.37|35532.03|35532.03|35554.7|35554.7|35532.03|35532.03|0
1636376400000|2021-11-08 13:00:00|35554.7|35554.7|35520.69|35520.69|35554.7|35554.7|35520.69|35520.69|0
1636376700000|2021-11-08 13:05:00|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|0
1636377000000|2021-11-08 13:10:00|35543.37|35543.37|35580.62|35580.62|35580.62|35580.62|35532.03|35532.03|0
1636377300000|2021-11-08 13:15:00|35583.42|35583.42|35596.5|35596.5|35596.5|35596.5|35583.42|35583.42|0
1636377600000|2021-11-08 13:20:00|35585.16|35585.16|35559.8|35559.8|35585.16|35585.16|35559.8|35559.8|0
1636377900000|2021-11-08 13:25:00|35571.02|35571.02|35546.61|35546.61|35584.09|35584.09|35544.87|35544.87|0
1636378200000|2021-11-08 13:30:00|35535.27|35535.27|35535.27|35535.27|35557.95|35557.95|35535.27|35535.27|0
1636378500000|2021-11-08 13:35:00|35512.6|35512.6|35478.59|35478.59|35512.6|35512.6|35478.59|35478.59|0
1636378800000|2021-11-08 13:40:00|35467.26|35467.26|35444.59|35444.59|35467.26|35467.26|35410.58|35410.58|0
1636379100000|2021-11-08 13:45:00|35455.92|35455.92|35467.38|35467.38|35478.59|35478.59|35455.92|35455.92|0
1636379400000|2021-11-08 13:50:00|35478.71|35478.71|35444.59|35444.59|35478.71|35478.71|35433.37|35433.37|0
1636379700000|2021-11-08 13:55:00|35455.81|35455.81|35461.53|35461.53|35461.53|35461.53|35438.86|35438.86|0
1636380000000|2021-11-08 14:00:00|35472.87|35472.87|35501.15|35501.15|35501.15|35501.15|35472.87|35472.87|0
1636380300000|2021-11-08 14:05:00|35503.95|35503.95|35528.36|35528.36|35541.44|35541.44|35503.95|35503.95|0
1636380600000|2021-11-08 14:10:00|35541.44|35541.44|35577.19|35577.19|35577.19|35577.19|35541.44|35541.44|0
1636380900000|2021-11-08 14:15:00|35565.85|35565.85|35594.25|35594.25|35594.25|35594.25|35537.57|35537.57|0
1636381200000|2021-11-08 14:20:00|35581.17|35581.17|35586.9|35586.9|35592.51|35592.51|35545.43|35545.43|0
1636381500000|2021-11-08 14:25:00|35575.56|35575.56|35554.63|35554.63|35575.56|35575.56|35552.89|35552.89|0
1636381800000|2021-11-08 14:30:00|35565.97|35565.97|35565.97|35565.97|35577.3|35577.3|35565.97|35565.97|0
1636382100000|2021-11-08 14:35:00|35574.38|35574.38|35557.32|35557.32|35602.66|35602.66|35557.32|35557.32|0
1636382400000|2021-11-08 14:40:00|35545.98|35545.98|35519.83|35519.83|35557.32|35557.32|35519.83|35519.83|0
1636382700000|2021-11-08 14:45:00|35508.5|35508.5|35500.76|35500.76|35508.5|35508.5|35440.6|35440.6|0
1636383000000|2021-11-08 14:50:00|35489.42|35489.42|35489.42|35489.42|35500.76|35500.76|35476.34|35476.34|0
1636383300000|2021-11-08 14:55:00|35478.08|35478.08|35415.74|35415.74|35478.08|35478.08|35410.07|35410.07|0
1636383600000|2021-11-08 15:00:00|35410.07|35410.07|35398.73|35398.73|35421.4|35421.4|35370.39|35370.39|0
1636383900000|2021-11-08 15:05:00|35407.15|35407.15|35429.82|35429.82|35446.82|35446.82|35401.48|35401.48|0
1636384200000|2021-11-08 15:10:00|35424.15|35424.15|35402.66|35402.66|35424.15|35424.15|35385.66|35385.66|0
1636384500000|2021-11-08 15:15:00|35408.33|35408.33|35428.08|35428.08|35428.08|35428.08|35388.4|35388.4|0
1636384800000|2021-11-08 15:20:00|35422.41|35422.41|35425.1|35425.1|35436.44|35436.44|35396.93|35396.93|0
1636385100000|2021-11-08 15:25:00|35430.77|35430.77|35453.44|35453.44|35476.11|35476.11|35430.77|35430.77|0
1636385400000|2021-11-08 15:30:00|35445.03|35445.03|35438.17|35438.17|35458.1|35458.1|35435.43|35435.43|0
1636385700000|2021-11-08 15:35:00|35449.51|35449.51|35432.56|35432.56|35477.85|35477.85|35432.56|35432.56|0
1636386000000|2021-11-08 15:40:00|35426.9|35426.9|35432.56|35432.56|35443.9|35443.9|35415.56|35415.56|0
1636386300000|2021-11-08 15:45:00|35426.9|35426.9|35367.65|35367.65|35426.9|35426.9|35367.65|35367.65|0
1636386600000|2021-11-08 15:50:00|35378.98|35378.98|35335.89|35335.89|35390.32|35390.32|35330.22|35330.22|0
1636386900000|2021-11-08 15:55:00|35333.08|35333.08|35347.22|35347.22|35364.23|35364.23|35330.22|35330.22|0
1636387200000|2021-11-08 16:00:00|35344.42|35344.42|35342.68|35342.68|35350.09|35350.09|35330.34|35330.34|0
1636387500000|2021-11-08 16:05:00|35337.01|35337.01|35308.73|35308.73|35337.01|35337.01|35286.06|35286.06|0
1636387800000|2021-11-08 16:10:00|35314.4|35314.4|35278.65|35278.65|35314.4|35314.4|35267.32|35267.32|0
1636388100000|2021-11-08 16:15:00|35275.85|35275.85|35261.53|35261.53|35277.53|35277.53|35247.45|35247.45|0
1636388400000|2021-11-08 16:20:00|35264.34|35264.34|35304.07|35304.07|35309.74|35309.74|35261.53|35261.53|0
1636388700000|2021-11-08 16:25:00|35298.4|35298.4|35328.48|35328.48|35328.48|35328.48|35295.6|35295.6|0
1636445700000|2021-11-09 08:15:00|35855.45|35855.45|35961.6|35961.6|35978.6|35978.6|35855.45|35855.45|0
1636446000000|2021-11-09 08:20:00|35972.93|35972.93|35970.92|35970.92|36021.02|36021.02|35963.06|35963.06|0
1636446300000|2021-11-09 08:25:00|35965.25|35965.25|35916.15|35916.15|35965.25|35965.25|35878.66|35878.66|0
1636446600000|2021-11-09 08:30:00|35927.37|35927.37|35894.43|35894.43|35965.92|35965.92|35894.43|35894.43|0
1636446900000|2021-11-09 08:35:00|35888.76|35888.76|35857.67|35857.67|35907.5|35907.5|35840.67|35840.67|0
1636447200000|2021-11-09 08:40:00|35870.75|35870.75|35860.36|35860.36|35870.75|35870.75|35829.45|35829.45|0
1636447500000|2021-11-09 08:45:00|35886.51|35886.51|35834.94|35834.94|35925.73|35925.73|35812.27|35812.27|0
1636447800000|2021-11-09 08:50:00|35861.09|35861.09|35842.47|35842.47|35895.16|35895.16|35829.39|35829.39|0
1636448100000|2021-11-09 08:55:00|35865.14|35865.14|35856.67|35856.67|35893.48|35893.48|35846.4|35846.4|0
1636448400000|2021-11-09 09:00:00|35816.99|35816.99|35993.3|35993.3|36032.52|36032.52|35807.39|35807.39|0
1636448700000|2021-11-09 09:05:00|36019.45|36019.45|36071.13|36071.13|36085.27|36085.27|35985.89|35985.89|0
1636449000000|2021-11-09 09:10:00|36065.46|36065.46|36082.86|36082.86|36409.33|36409.33|36057.5|36057.5|0
1636449300000|2021-11-09 09:15:00|36069.79|36069.79|36002.73|36002.73|36088.53|36088.53|36002.73|36002.73|0
1636449600000|2021-11-09 09:20:00|36025.41|36025.41|36091.23|36091.23|36117.38|36117.38|36025.41|36025.41|0
1636449900000|2021-11-09 09:25:00|36104.31|36104.31|36091.23|36091.23|36117.38|36117.38|36078.16|36078.16|0
1636450200000|2021-11-09 09:30:00|36117.38|36117.38|36158.06|36158.06|36158.06|36158.06|36104.31|36104.31|0
1636450500000|2021-11-09 09:35:00|36163.73|36163.73|36078.1|36078.1|36180.74|36180.74|36078.1|36078.1|0
1636450800000|2021-11-09 09:40:00|36072.43|36072.43|36113.84|36113.84|36113.84|36113.84|35990.05|35990.05|0
1636451100000|2021-11-09 09:45:00|36126.92|36126.92|36138.25|36138.25|36138.25|36138.25|36063.28|36063.28|0
1636451400000|2021-11-09 09:50:00|36126.92|36126.92|36078.55|36078.55|36139.99|36139.99|36072.88|36072.88|0
1636451700000|2021-11-09 09:55:00|36081.35|36081.35|36068.28|36068.28|36094.43|36094.43|36055.21|36055.21|0
1636452000000|2021-11-09 10:00:00|36079.62|36079.62|36046.06|36046.06|36092.69|36092.69|35989.83|35989.83|0
1636452300000|2021-11-09 10:05:00|36059.14|36059.14|36137.58|36137.58|36163.73|36163.73|36059.14|36059.14|0
1636452600000|2021-11-09 10:10:00|36143.25|36143.25|36165.92|36165.92|36179|36179|36117.1|36117.1|0
1636452900000|2021-11-09 10:15:00|36148.92|36148.92|36167.66|36167.66|36175.07|36175.07|36137.58|36137.58|0
1636453200000|2021-11-09 10:20:00|36161.99|36161.99|36167.66|36167.66|36175.07|36175.07|36150.66|36150.66|0
1636453500000|2021-11-09 10:25:00|36173.33|36173.33|36190.33|36190.33|36190.33|36190.33|36173.33|36173.33|0
1636453800000|2021-11-09 10:30:00|36203.41|36203.41|36158.52|36158.52|36203.41|36203.41|36158.52|36158.52|0
1636454100000|2021-11-09 10:35:00|36145.44|36145.44|36198.92|36198.92|36198.92|36198.92|36121.09|36121.09|0
1636454400000|2021-11-09 10:40:00|36204.59|36204.59|36176.25|36176.25|36204.59|36204.59|36164.91|36164.91|0
1636454700000|2021-11-09 10:45:00|36181.92|36181.92|36197.8|36197.8|36209.13|36209.13|36181.92|36181.92|0
1636455000000|2021-11-09 10:50:00|36192.13|36192.13|36179.05|36179.05|36192.13|36192.13|36179.05|36179.05|0
1636455300000|2021-11-09 10:55:00|36165.98|36165.98|36122.49|36122.49|36179.05|36179.05|36109.42|36109.42|0
1636455600000|2021-11-09 11:00:00|36128.1|36128.1|36139.44|36139.44|36139.44|36139.44|36096.28|36096.28|0
1636455900000|2021-11-09 11:05:00|36145.11|36145.11|36184.78|36184.78|36184.78|36184.78|36145.11|36145.11|0
1636456200000|2021-11-09 11:10:00|36190.45|36190.45|36143.37|36143.37|36190.45|36190.45|36126.82|36126.82|0
1636456500000|2021-11-09 11:15:00|36166.04|36166.04|36150.04|36150.04|36185.79|36185.79|36144.37|36144.37|0
1636456800000|2021-11-09 11:20:00|36144.37|36144.37|36105.82|36105.82|36144.37|36144.37|36105.82|36105.82|0
1636457100000|2021-11-09 11:25:00|36100.16|36100.16|36120.7|36120.7|36140.45|36140.45|36083.15|36083.15|0
1636457400000|2021-11-09 11:30:00|36115.03|36115.03|36103.69|36103.69|36115.03|36115.03|36103.69|36103.69|0
1636457700000|2021-11-09 11:35:00|36100.89|36100.89|36111.21|36111.21|36145.78|36145.78|36089.61|36089.61|0
1636458000000|2021-11-09 11:40:00|36124.29|36124.29|36305.59|36305.59|36305.59|36305.59|36111.21|36111.21|0
1636458300000|2021-11-09 11:45:00|36331.74|36331.74|36300.04|36300.04|36331.74|36331.74|36246.62|36246.62|0
1636458600000|2021-11-09 11:50:00|36313.12|36313.12|36275.63|36275.63|36313.12|36313.12|36252.96|36252.96|0
1636458900000|2021-11-09 11:55:00|36267.22|36267.22|36237.14|36237.14|36267.22|36267.22|36229.73|36229.73|0
1636459200000|2021-11-09 12:00:00|36228.73|36228.73|36223.17|36223.17|36228.73|36228.73|36217.51|36217.51|0
1636459500000|2021-11-09 12:05:00|36210.1|36210.1|36225.86|36225.86|36237.2|36237.2|36180.02|36180.02|0
1636459800000|2021-11-09 12:10:00|36212.79|36212.79|36207.12|36207.12|36218.46|36218.46|36207.12|36207.12|0
1636460100000|2021-11-09 12:15:00|36212.79|36212.79|36209.98|36209.98|36212.79|36212.79|36204.31|36204.31|0
1636460400000|2021-11-09 12:20:00|36183.83|36183.83|36184.84|36184.84|36196.91|36196.91|36159.42|36159.42|0
1636460700000|2021-11-09 12:25:00|36190.51|36190.51|36179.17|36179.17|36190.51|36190.51|36179.17|36179.17|0
1636461000000|2021-11-09 12:30:00|36184.84|36184.84|36196.18|36196.18|36207.51|36207.51|36170.03|36170.03|0
1636461300000|2021-11-09 12:35:00|36209.25|36209.25|36212.11|36212.11|36223.45|36223.45|36200.78|36200.78|0
1636461600000|2021-11-09 12:40:00|36199.04|36199.04|36191.63|36191.63|36207.45|36207.45|36185.97|36185.97|0
1636461900000|2021-11-09 12:45:00|36197.24|36197.24|36230.8|36230.8|36230.8|36230.8|36197.24|36197.24|0
1636462200000|2021-11-09 12:50:00|36242.13|36242.13|36197.97|36197.97|36247.8|36247.8|36197.97|36197.97|0
1636462500000|2021-11-09 12:55:00|36203.64|36203.64|36184.9|36184.9|36203.64|36203.64|36184.9|36184.9|0
1636462800000|2021-11-09 13:00:00|36173.56|36173.56|36167.9|36167.9|36173.56|36173.56|36156.56|36156.56|0
1636463100000|2021-11-09 13:05:00|36173.51|36173.51|36210.38|36210.38|36213.18|36213.18|36173.51|36173.51|0
1636463400000|2021-11-09 13:10:00|36216.04|36216.04|36230.24|36230.24|36243.32|36243.32|36197.36|36197.36|0
1636463700000|2021-11-09 13:15:00|36218.91|36218.91|36237.65|36237.65|36237.65|36237.65|36218.91|36218.91|0
1636464000000|2021-11-09 13:20:00|36243.32|36243.32|36246.18|36246.18|36254.65|36254.65|36223.51|36223.51|0
1636464300000|2021-11-09 13:25:00|36257.52|36257.52|36226.31|36226.31|36263.13|36263.13|36214.98|36214.98|0
1636464600000|2021-11-09 13:30:00|36231.98|36231.98|36254.65|36254.65|36254.65|36254.65|36231.98|36231.98|0
1636464900000|2021-11-09 13:35:00|36260.32|36260.32|36248.99|36248.99|36265.99|36265.99|36235.91|36235.91|0
1636465200000|2021-11-09 13:40:00|36262.06|36262.06|36380.4|36380.4|36383.21|36383.21|36262.06|36262.06|0
1636465500000|2021-11-09 13:45:00|36386.01|36386.01|36431.18|36431.18|36436.91|36436.91|36380.34|36380.34|0
1636465800000|2021-11-09 13:50:00|36418.11|36418.11|36425.51|36425.51|36445.32|36445.32|36418.11|36418.11|0
1636466100000|2021-11-09 13:55:00|36422.71|36422.71|36439.59|36439.59|36439.59|36439.59|36422.71|36422.71|0
1636466400000|2021-11-09 14:00:00|36433.93|36433.93|36480.67|36480.67|36532.97|36532.97|36428.38|36428.38|0
1636466700000|2021-11-09 14:05:00|36493.75|36493.75|36502.16|36502.16|36502.16|36502.16|36467.6|36467.6|0
1636467000000|2021-11-09 14:10:00|36513.5|36513.5|36500.42|36500.42|36513.5|36513.5|36500.42|36500.42|0
1636467300000|2021-11-09 14:15:00|36489.09|36489.09|36520.06|36520.06|36537|36537|36489.09|36489.09|0
1636467600000|2021-11-09 14:20:00|36531.39|36531.39|36514.56|36514.56|36534.2|36534.2|36501.49|36501.49|0
1636467900000|2021-11-09 14:25:00|36511.76|36511.76|36511.64|36511.64|36534.31|36534.31|36497.62|36497.62|0
1636468200000|2021-11-09 14:30:00|36524.72|36524.72|36554.06|36554.06|36569.27|36569.27|36509.79|36509.79|0
1636468500000|2021-11-09 14:35:00|36567.14|36567.14|36552.21|36552.21|36567.14|36567.14|36512.59|36512.59|0
1636468800000|2021-11-09 14:40:00|36565.28|36565.28|36578.36|36578.36|36578.36|36578.36|36548.34|36548.34|0
1636469100000|2021-11-09 14:45:00|36567.02|36567.02|36570.89|36570.89|36612.37|36612.37|36553.95|36553.95|0
1636469400000|2021-11-09 14:50:00|36573.7|36573.7|36570.89|36570.89|36573.7|36573.7|36570.89|36570.89|0
1636469700000|2021-11-09 14:55:00|36544.74|36544.74|36450.3|36450.3|36544.74|36544.74|36450.3|36450.3|0
1636470000000|2021-11-09 15:00:00|36447.5|36447.5|36403.16|36403.16|36447.5|36447.5|36403.16|36403.16|0
1636470300000|2021-11-09 15:05:00|36397.49|36397.49|36321.01|36321.01|36397.49|36397.49|36321.01|36321.01|0
1636470600000|2021-11-09 15:10:00|36326.62|36326.62|36313.44|36313.44|36355.47|36355.47|36281.72|36281.72|0
1636470900000|2021-11-09 15:15:00|36307.77|36307.77|36369.66|36369.66|36369.66|36369.66|36307.77|36307.77|0
1636471200000|2021-11-09 15:20:00|36375.33|36375.33|36357.09|36357.09|36381|36381|36321.46|36321.46|0
1636471500000|2021-11-09 15:25:00|36362.76|36362.76|36459.21|36459.21|36459.21|36459.21|36362.76|36362.76|0
1636471800000|2021-11-09 15:30:00|36464.88|36464.88|36572.28|36572.28|36585.36|36585.36|36446.14|36446.14|0
1636472100000|2021-11-09 15:35:00|36566.61|36566.61|36766.82|36766.82|36814.46|36814.46|36566.61|36566.61|0
1636472400000|2021-11-09 15:40:00|36806.05|36806.05|36811.44|36811.44|36812.5|36812.5|36748.87|36748.87|0
1636472700000|2021-11-09 15:45:00|36798.36|36798.36|36787.14|36787.14|36800.22|36800.22|36747.92|36747.92|0
1636473000000|2021-11-09 15:50:00|36800.22|36800.22|36803.36|36803.36|36952.9|36952.9|36800.22|36800.22|0
1636473300000|2021-11-09 15:55:00|36806.16|36806.16|36820.92|36820.92|36823.11|36823.11|36802.17|36802.17|0
1636473600000|2021-11-09 16:00:00|36826.53|36826.53|36735.62|36735.62|36829.33|36829.33|36709.47|36709.47|0
1636473900000|2021-11-09 16:05:00|36741.29|36741.29|36684.39|36684.39|36741.29|36741.29|36658.24|36658.24|0
1636474200000|2021-11-09 16:10:00|36673.05|36673.05|36640.17|36640.17|36687.19|36687.19|36614.02|36614.02|0
1636474500000|2021-11-09 16:15:00|36627.09|36627.09|36591.35|36591.35|36627.09|36627.09|36574.34|36574.34|0
1636474800000|2021-11-09 16:20:00|36594.15|36594.15|36568.12|36568.12|36594.15|36594.15|36540.9|36540.9|0
1636475100000|2021-11-09 16:25:00|36555.05|36555.05|36555.72|36555.72|36558.52|36558.52|36492.08|36492.08|0
1636532100000|2021-11-10 08:15:00|36518.79|36518.79|36357.24|36357.24|36518.79|36518.79|36357.24|36357.24|0
1636532400000|2021-11-10 08:20:00|36374.06|36374.06|36392.19|36392.19|36413.74|36413.74|36374.06|36374.06|0
1636532700000|2021-11-10 08:25:00|36363.85|36363.85|36219.47|36219.47|36380.68|36380.68|36213.8|36213.8|0
1636533000000|2021-11-10 08:30:00|36236.47|36236.47|36192.03|36192.03|36310.15|36310.15|36182.43|36182.43|0
1636533300000|2021-11-10 08:35:00|36180.69|36180.69|35974.59|35974.59|36180.69|36180.69|35967.06|35967.06|0
1636533600000|2021-11-10 08:40:00|35985.92|35985.92|35935.25|35935.25|35999.95|35999.95|35935.25|35935.25|0
1636533900000|2021-11-10 08:45:00|35940.91|35940.91|35923.79|35923.79|35966.27|35966.27|35923.79|35923.79|0
1636534200000|2021-11-10 08:50:00|35906.79|35906.79|35832.27|35832.27|35963.47|35963.47|35832.27|35832.27|0
1636534500000|2021-11-10 08:55:00|35845.35|35845.35|35736.76|35736.76|35877.16|35877.16|35725.43|35725.43|0
1636534800000|2021-11-10 09:00:00|35725.43|35725.43|35846.53|35846.53|35846.53|35846.53|35718.02|35718.02|0
1636535100000|2021-11-10 09:05:00|35840.86|35840.86|35798.32|35798.32|35852.2|35852.2|35764.32|35764.32|0
1636535400000|2021-11-10 09:10:00|35786.99|35786.99|35816.67|35816.67|35888.72|35888.72|35786.99|35786.99|0
1636535700000|2021-11-10 09:15:00|35825.08|35825.08|35871.04|35871.04|35871.04|35871.04|35816.67|35816.67|0
1636536000000|2021-11-10 09:20:00|35884.12|35884.12|35928.39|35928.39|35942.48|35942.48|35884.12|35884.12|0
1636536300000|2021-11-10 09:25:00|35941.47|35941.47|35893.61|35893.61|35954.54|35954.54|35893.61|35893.61|0
1636536600000|2021-11-10 09:30:00|35870.94|35870.94|35810.96|35810.96|35876.61|35876.61|35786.55|35786.55|0
1636536900000|2021-11-10 09:35:00|35793.96|35793.96|35798.5|35798.5|35831.44|35831.44|35738.46|35738.46|0
1636537200000|2021-11-10 09:40:00|35795.69|35795.69|35844.63|35844.63|35872.97|35872.97|35792.89|35792.89|0
1636537500000|2021-11-10 09:45:00|35855.97|35855.97|35846.82|35846.82|35855.97|35855.97|35807.15|35807.15|0
1636537800000|2021-11-10 09:50:00|35852.49|35852.49|35859.78|35859.78|35876.78|35876.78|35852.49|35852.49|0
1636538100000|2021-11-10 09:55:00|35865.45|35865.45|35863.71|35863.71|35882.39|35882.39|35859.78|35859.78|0
1636538400000|2021-11-10 10:00:00|35852.37|35852.37|35829.7|35829.7|35852.37|35852.37|35829.7|35829.7|0
1636538700000|2021-11-10 10:05:00|35846.71|35846.71|35838.35|35838.35|35875.05|35875.05|35838.35|35838.35|0
1636539000000|2021-11-10 10:10:00|35849.69|35849.69|35800.41|35800.41|35849.69|35849.69|35800.41|35800.41|0
1636539300000|2021-11-10 10:15:00|35774.26|35774.26|35768.6|35768.6|35774.26|35774.26|35755.52|35755.52|0
1636539600000|2021-11-10 10:20:00|35762.99|35762.99|35776.12|35776.12|35798.79|35798.79|35751.77|35751.77|0
1636539900000|2021-11-10 10:25:00|35789.19|35789.19|35729.59|35729.59|35789.19|35789.19|35718.26|35718.26|0
1636540200000|2021-11-10 10:30:00|35738.01|35738.01|35696.53|35696.53|35738.01|35738.01|35675.04|35675.04|0
1636540500000|2021-11-10 10:35:00|35690.87|35690.87|35681.21|35681.21|35720.89|35720.89|35679.53|35679.53|0
1636540800000|2021-11-10 10:40:00|35669.87|35669.87|35704|35704|35704|35704|35669.87|35669.87|0
1636541100000|2021-11-10 10:45:00|35677.85|35677.85|35580.88|35580.88|35677.85|35677.85|35580.88|35580.88|0
1636541400000|2021-11-10 10:50:00|35583.68|35583.68|35584.81|35584.81|35595.02|35595.02|35562.14|35562.14|0
1636541700000|2021-11-10 10:55:00|35579.14|35579.14|35555.91|35555.91|35599.01|35599.01|35555.91|35555.91|0
1636542000000|2021-11-10 11:00:00|35553.11|35553.11|35649.29|35649.29|35669.16|35669.16|35533.18|35533.18|0
1636542300000|2021-11-10 11:05:00|35646.48|35646.48|35697.44|35697.44|35697.44|35697.44|35640.82|35640.82|0
1636542600000|2021-11-10 11:10:00|35710.51|35710.51|35665.23|35665.23|35721.85|35721.85|35627.74|35627.74|0
1636542900000|2021-11-10 11:15:00|35653.89|35653.89|35563.04|35563.04|35653.89|35653.89|35551.71|35551.71|0
1636543200000|2021-11-10 11:20:00|35560.24|35560.24|35534.76|35534.76|35560.24|35560.24|35534.76|35534.76|0
1636543500000|2021-11-10 11:25:00|35540.43|35540.43|35551.82|35551.82|35572.3|35572.3|35529.09|35529.09|0
1636543800000|2021-11-10 11:30:00|35557.49|35557.49|35572.87|35572.87|35574.49|35574.49|35535.27|35535.27|0
1636544100000|2021-11-10 11:35:00|35555.87|35555.87|35597.17|35597.17|35597.17|35597.17|35537.13|35537.13|0
1636544400000|2021-11-10 11:40:00|35608.5|35608.5|35577.36|35577.36|35617.03|35617.03|35571.69|35571.69|0
1636544700000|2021-11-10 11:45:00|35574.55|35574.55|35538.19|35538.19|35585.89|35585.89|35529.66|35529.66|0
1636545000000|2021-11-10 11:50:00|35532.53|35532.53|35561.54|35561.54|35567.21|35567.21|35521.19|35521.19|0
1636545300000|2021-11-10 11:55:00|35567.21|35567.21|35523.99|35523.99|35570.01|35570.01|35523.99|35523.99|0
1636545600000|2021-11-10 12:00:00|35510.92|35510.92|35518.33|35518.33|35523.99|35523.99|35510.92|35510.92|0
1636545900000|2021-11-10 12:05:00|35512.72|35512.72|35496.9|35496.9|35512.72|35512.72|35491.23|35491.23|0
1636546200000|2021-11-10 12:10:00|35508.23|35508.23|35507.11|35507.11|35526.92|35526.92|35507.11|35507.11|0
1636546500000|2021-11-10 12:15:00|35518.44|35518.44|35518.38|35518.38|35529.72|35529.72|35512.77|35512.77|0
1636546800000|2021-11-10 12:20:00|35524.05|35524.05|35501.44|35501.44|35524.05|35524.05|35501.44|35501.44|0
1636547100000|2021-11-10 12:25:00|35507.11|35507.11|35487.3|35487.3|35507.11|35507.11|35481.69|35481.69|0
1636547400000|2021-11-10 12:30:00|35484.49|35484.49|35484.61|35484.61|35493.02|35493.02|35461.27|35461.27|0
1636547700000|2021-11-10 12:35:00|35481.81|35481.81|35448.98|35448.98|35481.81|35481.81|35447.91|35447.91|0
1636548000000|2021-11-10 12:40:00|35462.06|35462.06|35487.41|35487.41|35487.41|35487.41|35435.91|35435.91|0
1636548300000|2021-11-10 12:45:00|35474.34|35474.34|35471.54|35471.54|35474.34|35474.34|35465.87|35465.87|0
1636548600000|2021-11-10 12:50:00|35458.46|35458.46|35453.86|35453.86|35458.46|35458.46|35432.31|35432.31|0
1636548900000|2021-11-10 12:55:00|35476.3|35476.3|35479.16|35479.16|35492.24|35492.24|35473.49|35473.49|0
1636549200000|2021-11-10 13:00:00|35484.83|35484.83|35535.78|35535.78|35541.45|35541.45|35484.83|35484.83|0
1636549500000|2021-11-10 13:05:00|35532.98|35532.98|35575.06|35575.06|35575.06|35575.06|35515.97|35515.97|0
1636549800000|2021-11-10 13:10:00|35580.73|35580.73|35624.22|35624.22|35631.63|35631.63|35575.06|35575.06|0
1636550100000|2021-11-10 13:15:00|35646.89|35646.89|35635.56|35635.56|35646.89|35646.89|35635.56|35635.56|0
1636550400000|2021-11-10 13:20:00|35641.22|35641.22|35642.96|35642.96|35658.23|35658.23|35635.56|35635.56|0
1636550700000|2021-11-10 13:25:00|35631.63|35631.63|35620.35|35620.35|35640.04|35640.04|35569.34|35569.34|0
1636551000000|2021-11-10 13:30:00|35603.35|35603.35|35614.23|35614.23|35663.05|35663.05|35567.66|35567.66|0
1636551300000|2021-11-10 13:35:00|35602.89|35602.89|35706.42|35706.42|35706.42|35706.42|35598.96|35598.96|0
1636551600000|2021-11-10 13:40:00|35712.09|35712.09|35606.37|35606.37|35720.51|35720.51|35574.49|35574.49|0
1636551900000|2021-11-10 13:45:00|35600.7|35600.7|35573.49|35573.49|35611.98|35611.98|35573.49|35573.49|0
1636552200000|2021-11-10 13:50:00|35579.16|35579.16|35517.26|35517.26|35579.16|35579.16|35517.26|35517.26|0
1636552500000|2021-11-10 13:55:00|35520.06|35520.06|35524.37|35524.37|35549.97|35549.97|35515.96|35515.96|0
1636552800000|2021-11-10 14:00:00|35521.57|35521.57|35578.13|35578.13|35578.13|35578.13|35508.49|35508.49|0
1636553100000|2021-11-10 14:05:00|35572.46|35572.46|35632.56|35632.56|35632.56|35632.56|35572.46|35572.46|0
1636553400000|2021-11-10 14:10:00|35621.23|35621.23|35626.89|35626.89|35626.89|35626.89|35602.48|35602.48|0
1636553700000|2021-11-10 14:15:00|35621.23|35621.23|35573.08|35573.08|35635.43|35635.43|35573.08|35573.08|0
1636554000000|2021-11-10 14:20:00|35584.41|35584.41|35530.54|35530.54|35595.75|35595.75|35494.85|35494.85|0
1636554300000|2021-11-10 14:25:00|35543.61|35543.61|35564.55|35564.55|35583.29|35583.29|35543.61|35543.61|0
1636554600000|2021-11-10 14:30:00|35558.94|35558.94|35516.57|35516.57|35558.94|35558.94|35497.83|35497.83|0
1636554900000|2021-11-10 14:35:00|35510.96|35510.96|35545.64|35545.64|35548.45|35548.45|35510.96|35510.96|0
1636555200000|2021-11-10 14:40:00|35556.98|35556.98|35499.63|35499.63|35565.45|35565.45|35499.63|35499.63|0
1636555500000|2021-11-10 14:45:00|35510.96|35510.96|35530.77|35530.77|35547.78|35547.78|35499.63|35499.63|0
1636555800000|2021-11-10 14:50:00|35536.44|35536.44|35513.77|35513.77|35536.44|35536.44|35499.63|35499.63|0
1636556100000|2021-11-10 14:55:00|35525.1|35525.1|35525.05|35525.05|35536.44|35536.44|35496.77|35496.77|0
1636556400000|2021-11-10 15:00:00|35530.71|35530.71|35530.66|35530.66|35536.32|35536.32|35519.32|35519.32|0
1636556700000|2021-11-10 15:05:00|35524.99|35524.99|35530.6|35530.6|35530.66|35530.66|35513.59|35513.59|0
1636557000000|2021-11-10 15:10:00|35504.45|35504.45|35531.5|35531.5|35531.5|35531.5|35474.82|35474.82|0
1636557300000|2021-11-10 15:15:00|35537.17|35537.17|35585.38|35585.38|35636.39|35636.39|35537.17|35537.17|0
1636557600000|2021-11-10 15:20:00|35591.04|35591.04|35537.17|35537.17|35591.04|35591.04|35534.37|35534.37|0
1636557900000|2021-11-10 15:25:00|35531.5|35531.5|35600.19|35600.19|35633.75|35633.75|35531.5|35531.5|0
1636558200000|2021-11-10 15:30:00|35594.52|35594.52|35651.2|35651.2|35651.2|35651.2|35588.85|35588.85|0
1636558500000|2021-11-10 15:35:00|35638.13|35638.13|35655.13|35655.13|35706.08|35706.08|35638.13|35638.13|0
1636558800000|2021-11-10 15:40:00|35643.8|35643.8|35591.04|35591.04|35643.8|35643.8|35583.64|35583.64|0
1636559100000|2021-11-10 15:45:00|35585.38|35585.38|35591.04|35591.04|35613.72|35613.72|35579.71|35579.71|0
1636559400000|2021-11-10 15:50:00|35568.37|35568.37|35602.44|35602.44|35613.78|35613.78|35565.69|35565.69|0
1636559700000|2021-11-10 15:55:00|35596.77|35596.77|35706.82|35706.82|35706.82|35706.82|35585.44|35585.44|0
1636560000000|2021-11-10 16:00:00|35735.16|35735.16|35743.63|35743.63|35743.63|35743.63|35707.88|35707.88|0
1636560300000|2021-11-10 16:05:00|35746.43|35746.43|35718.21|35718.21|35759.51|35759.51|35682.4|35682.4|0
1636560600000|2021-11-10 16:10:00|35706.87|35706.87|35737.62|35737.62|35751.77|35751.77|35706.87|35706.87|0
1636560900000|2021-11-10 16:15:00|35731.96|35731.96|35762.03|35762.03|35762.03|35762.03|35703.62|35703.62|0
1636561200000|2021-11-10 16:20:00|35756.37|35756.37|35777.97|35777.97|35786.45|35786.45|35756.37|35756.37|0
1636561500000|2021-11-10 16:25:00|35783.64|35783.64|35775.17|35775.17|35806.31|35806.31|35759.23|35759.23|0
1636618500000|2021-11-11 08:15:00|34259.3|34259.3|34125.73|34125.73|34259.3|34259.3|34043.85|34043.85|0
1636618800000|2021-11-11 08:20:00|34097.39|34097.39|33942.74|33942.74|34097.39|34097.39|33917.2|33917.2|0
1636619100000|2021-11-11 08:25:00|33925.73|33925.73|33819.84|33819.84|33965.47|33965.47|33819.84|33819.84|0
1636619400000|2021-11-11 08:30:00|33822.64|33822.64|33816.86|33816.86|33873.6|33873.6|33584.53|33584.53|0
1636619700000|2021-11-11 08:35:00|33828.19|33828.19|33950.64|33950.64|33950.64|33950.64|33794.19|33794.19|0
1636620000000|2021-11-11 08:40:00|33944.97|33944.97|33927.97|33927.97|33961.97|33961.97|33820.28|33820.28|0
1636620300000|2021-11-11 08:45:00|33933.64|33933.64|34112.15|34112.15|34197.17|34197.17|33933.64|33933.64|0
1636620600000|2021-11-11 08:50:00|34078.14|34078.14|34160.41|34160.41|34262.44|34262.44|34010.12|34010.12|0
1636620900000|2021-11-11 08:55:00|34183.08|34183.08|34131.96|34131.96|34183.08|34183.08|33976.12|33976.12|0
1636621200000|2021-11-11 09:00:00|34114.95|34114.95|34117.52|34117.52|34145.8|34145.8|34007.03|34007.03|0
1636621500000|2021-11-11 09:05:00|34134.53|34134.53|34018.54|34018.54|34179.87|34179.87|34018.54|34018.54|0
1636621800000|2021-11-11 09:10:00|34001.53|34001.53|34117.76|34117.76|34146.1|34146.1|33995.87|33995.87|0
1636622100000|2021-11-11 09:15:00|34112.09|34112.09|34134.76|34134.76|34168.77|34168.77|34089.42|34089.42|0
1636622400000|2021-11-11 09:20:00|34123.42|34123.42|34384.15|34384.15|34491.84|34491.84|34123.42|34123.42|0
1636622700000|2021-11-11 09:25:00|34389.82|34389.82|34486.17|34486.17|34508.85|34508.85|34367.15|34367.15|0
1636623000000|2021-11-11 09:30:00|34503|34503|34525.56|34525.56|34582.24|34582.24|34412.32|34412.32|0
1636623300000|2021-11-11 09:35:00|34531.17|34531.17|34379.32|34379.32|34548.17|34548.17|34350.98|34350.98|0
1636623600000|2021-11-11 09:40:00|34362.31|34362.31|34532.41|34532.41|34549.41|34549.41|34362.31|34362.31|0
1636623900000|2021-11-11 09:45:00|34526.74|34526.74|34563.55|34563.55|34603.23|34603.23|34498.4|34498.4|0
1636624200000|2021-11-11 09:50:00|34569.22|34569.22|34470.06|34470.06|34600.42|34600.42|34470.06|34470.06|0
1636624500000|2021-11-11 09:55:00|34458.73|34458.73|34512.66|34512.66|34512.66|34512.66|34436.05|34436.05|0
1636624800000|2021-11-11 10:00:00|34515.49|34515.49|34478.65|34478.65|34523.99|34523.99|34438.97|34438.97|0
1636625100000|2021-11-11 10:05:00|34489.99|34489.99|34592.01|34592.01|34603.35|34603.35|34461.65|34461.65|0
1636625400000|2021-11-11 10:10:00|34603.35|34603.35|34628.76|34628.76|34679.78|34679.78|34603.35|34603.35|0
1636625700000|2021-11-11 10:15:00|34594.76|34594.76|34702.45|34702.45|34702.45|34702.45|34560.75|34560.75|0
1636626000000|2021-11-11 10:20:00|34708.12|34708.12|34668.44|34668.44|34713.78|34713.78|34651.44|34651.44|0
1636626300000|2021-11-11 10:25:00|34679.78|34679.78|34682.7|34682.7|34747.79|34747.79|34660.03|34660.03|0
1636626600000|2021-11-11 10:30:00|34677.03|34677.03|34705.31|34705.31|34739.32|34739.32|34662.83|34662.83|0
1636626900000|2021-11-11 10:35:00|34710.98|34710.98|34772.03|34772.03|34783.36|34783.36|34699.64|34699.64|0
1636627200000|2021-11-11 10:40:00|34769.22|34769.22|34763.55|34763.55|34797.56|34797.56|34672.87|34672.87|0
1636627500000|2021-11-11 10:45:00|34769.22|34769.22|34752.1|34752.1|34794.7|34794.7|34752.1|34752.1|0
1636627800000|2021-11-11 10:50:00|34760.52|34760.52|34802.88|34802.88|34817.14|34817.14|34760.52|34760.52|0
1636628100000|2021-11-11 10:55:00|34814.21|34814.21|34764.33|34764.33|34845.3|34845.3|34730.32|34730.32|0
1636628400000|2021-11-11 11:00:00|34758.66|34758.66|34744.64|34744.64|34801.08|34801.08|34744.64|34744.64|0
1636628700000|2021-11-11 11:05:00|34741.83|34741.83|34727.63|34727.63|34755.97|34755.97|34702.16|34702.16|0
1636629000000|2021-11-11 11:10:00|34699.29|34699.29|34506.67|34506.67|34710.63|34710.63|34503.84|34503.84|0
1636629300000|2021-11-11 11:15:00|34515.17|34515.17|34248.89|34248.89|34611.53|34611.53|34243.23|34243.23|0
1636629600000|2021-11-11 11:20:00|34288.57|34288.57|34396.26|34396.26|34396.26|34396.26|34220.55|34220.55|0
1636629900000|2021-11-11 11:25:00|34383.19|34383.19|34469.49|34469.49|34492.16|34492.16|34360.51|34360.51|0
1636630200000|2021-11-11 11:30:00|34480.83|34480.83|34551.03|34551.03|34556.7|34556.7|34443.34|34443.34|0
1636630500000|2021-11-11 11:35:00|34573.71|34573.71|34704.01|34704.01|34721.07|34721.07|34568.04|34568.04|0
1636630800000|2021-11-11 11:40:00|34721.01|34721.01|34633.13|34633.13|34777.69|34777.69|34616.13|34616.13|0
1636631100000|2021-11-11 11:45:00|34650.14|34650.14|34701.03|34701.03|34718.03|34718.03|34616.13|34616.13|0
1636631400000|2021-11-11 11:50:00|34703.84|34703.84|34673.3|34673.3|34760.06|34760.06|34673.3|34673.3|0
1636631700000|2021-11-11 11:55:00|34686.38|34686.38|34612.92|34612.92|34729.08|34729.08|34599.84|34599.84|0
1636632000000|2021-11-11 12:00:00|34635.59|34635.59|34755.23|34755.23|34789.24|34789.24|34635.59|34635.59|0
1636632300000|2021-11-11 12:05:00|34768.3|34768.3|34749.17|34749.17|34788.78|34788.78|34749.17|34749.17|0
1636632600000|2021-11-11 12:10:00|34760.5|34760.5|34762.24|34762.24|34775.32|34775.32|34726.5|34726.5|0
1636632900000|2021-11-11 12:15:00|34756.57|34756.57|34761.79|34761.79|34807.13|34807.13|34716.9|34716.9|0
1636633200000|2021-11-11 12:20:00|34774.86|34774.86|34777.73|34777.73|34777.73|34777.73|34746.52|34746.52|0
1636633500000|2021-11-11 12:25:00|34783.34|34783.34|34795.13|34795.13|34823.46|34823.46|34761.12|34761.12|0
1636633800000|2021-11-11 12:30:00|34800.79|34800.79|34792.93|34792.93|34857.47|34857.47|34783.79|34783.79|0
1636634100000|2021-11-11 12:35:00|34798.6|34798.6|34854.22|34854.22|34868.36|34868.36|34798.6|34798.6|0
1636634400000|2021-11-11 12:40:00|34867.29|34867.29|34839.01|34839.01|34878.63|34878.63|34833.4|34833.4|0
1636634700000|2021-11-11 12:45:00|34850.34|34850.34|34901.36|34901.36|34901.36|34901.36|34850.34|34850.34|0
1636635000000|2021-11-11 12:50:00|34906.97|34906.97|34921.33|34921.33|34921.33|34921.33|34850.29|34850.29|0
1636635300000|2021-11-11 12:55:00|34926.99|34926.99|34928.73|34928.73|34962.74|34962.74|34923.52|34923.52|0
1636635600000|2021-11-11 13:00:00|34902.58|34902.58|34858.98|34858.98|34928.73|34928.73|34858.98|34858.98|0
1636635900000|2021-11-11 13:05:00|34870.32|34870.32|34977.55|34977.55|35022.9|35022.9|34858.98|34858.98|0
1636636200000|2021-11-11 13:10:00|34964.48|34964.48|35055.84|35055.84|35055.84|35055.84|34964.48|34964.48|0
1636636500000|2021-11-11 13:15:00|35072.84|35072.84|35142.6|35142.6|35165.27|35165.27|35057.58|35057.58|0
1636636800000|2021-11-11 13:20:00|35114.26|35114.26|35046.86|35046.86|35141.47|35141.47|35046.86|35046.86|0
1636637100000|2021-11-11 13:25:00|35044.05|35044.05|35069.53|35069.53|35103.54|35103.54|35044.05|35044.05|0
1636637400000|2021-11-11 13:30:00|35052.52|35052.52|35020.71|35020.71|35110.94|35110.94|35018.97|35018.97|0
1636637700000|2021-11-11 13:35:00|34998.04|34998.04|34949.89|34949.89|35043.38|35043.38|34921.55|34921.55|0
1636638000000|2021-11-11 13:40:00|34944.22|34944.22|35031.37|35031.37|35048.37|35048.37|34891.41|34891.41|0
1636638300000|2021-11-11 13:45:00|35057.52|35057.52|35006.96|35006.96|35057.52|35057.52|34930.59|34930.59|0
1636638600000|2021-11-11 13:50:00|35001.29|35001.29|34988.28|34988.28|35069.31|35069.31|34988.28|34988.28|0
1636638900000|2021-11-11 13:55:00|35016.62|35016.62|35044.9|35044.9|35044.9|35044.9|35016.62|35016.62|0
1636639200000|2021-11-11 14:00:00|35050.57|35050.57|35027.89|35027.89|35053.37|35053.37|35010.89|35010.89|0
1636639500000|2021-11-11 14:05:00|35039.23|35039.23|34982.94|34982.94|35039.23|35039.23|34939.34|34939.34|0
1636639800000|2021-11-11 14:10:00|34988.61|34988.61|35069.03|35069.03|35069.03|35069.03|34986.87|34986.87|0
1636640100000|2021-11-11 14:15:00|35057.69|35057.69|35015.21|35015.21|35094.56|35094.56|35015.21|35015.21|0
1636640400000|2021-11-11 14:20:00|35018.02|35018.02|35016.89|35016.89|35029.35|35029.35|34989.68|34989.68|0
1636640700000|2021-11-11 14:25:00|35022.56|35022.56|35036.25|35036.25|35053.65|35053.65|35008.36|35008.36|0
1636641000000|2021-11-11 14:30:00|35041.92|35041.92|34980.08|34980.08|35041.92|35041.92|34907.52|34907.52|0
1636641300000|2021-11-11 14:35:00|34991.42|34991.42|35022.62|35022.62|35066.84|35066.84|34991.42|34991.42|0
1636641600000|2021-11-11 14:40:00|35035.69|35035.69|35098.89|35098.89|35098.89|35098.89|34984.68|34984.68|0
1636641900000|2021-11-11 14:45:00|35081.89|35081.89|35067.63|35067.63|35166.9|35166.9|35056.29|35056.29|0
1636642200000|2021-11-11 14:50:00|35064.82|35064.82|35174.87|35174.87|35186.2|35186.2|35059.16|35059.16|0
1636642500000|2021-11-11 14:55:00|35180.53|35180.53|35081.32|35081.32|35194.68|35194.68|35068.24|35068.24|0
1636642800000|2021-11-11 15:00:00|35075.65|35075.65|35012.75|35012.75|35092.65|35092.65|35004.89|35004.89|0
1636643100000|2021-11-11 15:05:00|35029.75|35029.75|35066.56|35066.56|35103.37|35103.37|35021.28|35021.28|0
1636643400000|2021-11-11 15:10:00|35060.89|35060.89|35083.62|35083.62|35120.44|35120.44|35052.48|35052.48|0
1636643700000|2021-11-11 15:15:00|35089.29|35089.29|35082.62|35082.62|35114.89|35114.89|35041.2|35041.2|0
1636644000000|2021-11-11 15:20:00|35056.47|35056.47|35005.46|35005.46|35067.8|35067.8|35005.46|35005.46|0
1636644300000|2021-11-11 15:25:00|34999.79|34999.79|35058.15|35058.15|35073.41|35073.41|34994.06|34994.06|0
1636644600000|2021-11-11 15:30:00|35052.48|35052.48|35076.04|35076.04|35124.25|35124.25|35052.48|35052.48|0
1636644900000|2021-11-11 15:35:00|35081.71|35081.71|35115.72|35115.72|35138.39|35138.39|35081.71|35081.71|0
1636645200000|2021-11-11 15:40:00|35127.05|35127.05|35152.59|35152.59|35169.53|35169.53|35098.71|35098.71|0
1636645500000|2021-11-11 15:45:00|35146.92|35146.92|35149.78|35149.78|35172.4|35172.4|35124.25|35124.25|0
1636645800000|2021-11-11 15:50:00|35144.12|35144.12|35115.78|35115.78|35144.12|35144.12|35104.44|35104.44|0
1636646100000|2021-11-11 15:55:00|35102.7|35102.7|35098.1|35098.1|35125.37|35125.37|35098.1|35098.1|0
1636646400000|2021-11-11 16:00:00|35092.43|35092.43|35134.3|35134.3|35134.3|35134.3|35088.95|35088.95|0
1636646700000|2021-11-11 16:05:00|35128.63|35128.63|35117.29|35117.29|35128.63|35128.63|35066.28|35066.28|0
1636647000000|2021-11-11 16:10:00|35111.63|35111.63|35137.16|35137.16|35137.16|35137.16|35086.15|35086.15|0
1636647300000|2021-11-11 16:15:00|35142.83|35142.83|35104.34|35104.34|35159.83|35159.83|35098.61|35098.61|0
1636647600000|2021-11-11 16:20:00|35098.67|35098.67|35082.73|35082.73|35099.74|35099.74|35068.59|35068.59|0
1636647900000|2021-11-11 16:25:00|35088.4|35088.4|35100.29|35100.29|35111.07|35111.07|35068.59|35068.59|0
1636704900000|2021-11-12 08:15:00|35457.58|35457.58|35289.44|35289.44|35474.58|35474.58|35289.44|35289.44|0
1636705200000|2021-11-12 08:20:00|35278.1|35278.1|35280.68|35280.68|35346.67|35346.67|35241.01|35241.01|0
1636705500000|2021-11-12 08:25:00|35241.01|35241.01|35284.06|35284.06|35396.97|35396.97|35241.01|35241.01|0
1636705800000|2021-11-12 08:30:00|35289.73|35289.73|35257.91|35257.91|35325.92|35325.92|35252.3|35252.3|0
1636706100000|2021-11-12 08:35:00|35269.25|35269.25|35309.93|35309.93|35339|35339|35264.64|35264.64|0
1636706400000|2021-11-12 08:40:00|35281.59|35281.59|35442.42|35442.42|35442.42|35442.42|35255.5|35255.5|0
1636706700000|2021-11-12 08:45:00|35453.64|35453.64|35477.88|35477.88|35506.95|35506.95|35362.96|35362.96|0
1636707000000|2021-11-12 08:50:00|35472.27|35472.27|35572.77|35572.77|35601.11|35601.11|35441.12|35441.12|0
1636707300000|2021-11-12 08:55:00|35555.77|35555.77|35567.11|35567.11|35567.11|35567.11|35487.75|35487.75|0
1636707600000|2021-11-12 09:00:00|35544.43|35544.43|35551.28|35551.28|35601.11|35601.11|35524.68|35524.68|0
1636707900000|2021-11-12 09:05:00|35545.62|35545.62|35579.51|35579.51|35624.79|35624.79|35511.61|35511.61|0
1636708200000|2021-11-12 09:10:00|35568.17|35568.17|35525.75|35525.75|35573.84|35573.84|35437.98|35437.98|0
1636708500000|2021-11-12 09:15:00|35537.09|35537.09|35507.07|35507.07|35548.42|35548.42|35456|35456|0
1636708800000|2021-11-12 09:20:00|35509.87|35509.87|35616.93|35616.93|35616.93|35616.93|35509.87|35509.87|0
1636709100000|2021-11-12 09:25:00|35622.6|35622.6|35682.15|35682.15|35699.15|35699.15|35602.68|35602.68|0
1636709400000|2021-11-12 09:30:00|35670.81|35670.81|35577.38|35577.38|35676.48|35676.48|35560.37|35560.37|0
1636709700000|2021-11-12 09:35:00|35571.71|35571.71|35535.96|35535.96|35581.3|35581.3|35524.63|35524.63|0
1636710000000|2021-11-12 09:40:00|35547.3|35547.3|35460.71|35460.71|35547.3|35547.3|35449.38|35449.38|0
1636710300000|2021-11-12 09:45:00|35455.1|35455.1|35509.1|35509.1|35514.76|35514.76|35424.08|35424.08|0
1636710600000|2021-11-12 09:50:00|35497.76|35497.76|35604.65|35604.65|35632.99|35632.99|35497.76|35497.76|0
1636710900000|2021-11-12 09:55:00|35610.32|35610.32|35584.17|35584.17|35610.32|35610.32|35546.68|35546.68|0
1636711200000|2021-11-12 10:00:00|35589.78|35589.78|35617.05|35617.05|35632.32|35632.32|35589.78|35589.78|0
1636711500000|2021-11-12 10:05:00|35611.39|35611.39|35635.85|35635.85|35638.66|35638.66|35583.5|35583.5|0
1636711800000|2021-11-12 10:10:00|35648.93|35648.93|35590.57|35590.57|35693.82|35693.82|35570.7|35570.7|0
1636712100000|2021-11-12 10:15:00|35584.9|35584.9|35607.51|35607.51|35618.91|35618.91|35567.9|35567.9|0
1636712400000|2021-11-12 10:20:00|35630.19|35630.19|35667.55|35667.55|35674.96|35674.96|35605.78|35605.78|0
1636712700000|2021-11-12 10:25:00|35673.16|35673.16|35603.86|35603.86|35673.16|35673.16|35603.86|35603.86|0
1636713000000|2021-11-12 10:30:00|35609.47|35609.47|35615.2|35615.2|35626.48|35626.48|35603.86|35603.86|0
1636713300000|2021-11-12 10:35:00|35632.2|35632.2|35676.48|35676.48|35676.48|35676.48|35632.2|35632.2|0
1636713600000|2021-11-12 10:40:00|35689.55|35689.55|35713.23|35713.23|35745.11|35745.11|35673.67|35673.67|0
1636713900000|2021-11-12 10:45:00|35701.9|35701.9|35724.63|35724.63|35735.96|35735.96|35690.68|35690.68|0
1636714200000|2021-11-12 10:50:00|35733.04|35733.04|35718.9|35718.9|35744.38|35744.38|35707.57|35707.57|0
1636714500000|2021-11-12 10:55:00|35713.23|35713.23|35705.77|35705.77|35747.24|35747.24|35705.77|35705.77|0
1636714800000|2021-11-12 11:00:00|35702.96|35702.96|35642.19|35642.19|35702.96|35702.96|35591.18|35591.18|0
1636715100000|2021-11-12 11:05:00|35655.27|35655.27|35700.67|35700.67|35734.68|35734.68|35649.6|35649.6|0
1636715400000|2021-11-12 11:10:00|35683.67|35683.67|35710.82|35710.82|35710.82|35710.82|35676.26|35676.26|0
1636715700000|2021-11-12 11:15:00|35693.82|35693.82|35748.31|35748.31|35753.98|35753.98|35665.48|35665.48|0
1636716000000|2021-11-12 11:20:00|35722.16|35722.16|35878.61|35878.61|35878.61|35878.61|35722.16|35722.16|0
1636716300000|2021-11-12 11:25:00|35867.28|35867.28|35790.12|35790.12|35867.28|35867.28|35790.12|35790.12|0
1636716600000|2021-11-12 11:30:00|35777.04|35777.04|35890.28|35890.28|35912.95|35912.95|35769.63|35769.63|0
1636716900000|2021-11-12 11:35:00|35895.89|35895.89|35986.58|35986.58|35986.58|35986.58|35895.89|35895.89|0
1636717200000|2021-11-12 11:40:00|35992.25|35992.25|36024.52|36024.52|36024.52|36024.52|35928.16|35928.16|0
1636717500000|2021-11-12 11:45:00|36018.85|36018.85|35897.19|35897.19|36030.19|36030.19|35863.18|35863.18|0
1636717800000|2021-11-12 11:50:00|35880.19|35880.19|35772.44|35772.44|35885.86|35885.86|35772.44|35772.44|0
1636718100000|2021-11-12 11:55:00|35783.77|35783.77|35851.79|35851.79|35880.13|35880.13|35755.44|35755.44|0
1636718400000|2021-11-12 12:00:00|35838.72|35838.72|35790.45|35790.45|35838.72|35838.72|35776.37|35776.37|0
1636718700000|2021-11-12 12:05:00|35804.53|35804.53|35829.62|35829.62|35840.95|35840.95|35784.27|35784.27|0
1636719000000|2021-11-12 12:10:00|35835.23|35835.23|35922.99|35922.99|35922.99|35922.99|35827.7|35827.7|0
1636719300000|2021-11-12 12:15:00|35917.32|35917.32|35942.8|35942.8|35942.8|35942.8|35903.18|35903.18|0
1636719600000|2021-11-12 12:20:00|35937.13|35937.13|35939.88|35939.88|35948.41|35948.41|35920.13|35920.13|0
1636719900000|2021-11-12 12:25:00|35937.07|35937.07|35885.05|35885.05|35955.82|35955.82|35885.05|35885.05|0
1636720200000|2021-11-12 12:30:00|35890.72|35890.72|35937.8|35937.8|35937.8|35937.8|35890.72|35890.72|0
1636720500000|2021-11-12 12:35:00|35943.47|35943.47|36000.71|36000.71|36000.71|36000.71|35937.8|35937.8|0
1636720800000|2021-11-12 12:40:00|36013.78|36013.78|35940.1|35940.1|36013.78|36013.78|35940.1|35940.1|0
1636721100000|2021-11-12 12:45:00|35934.43|35934.43|35945.77|35945.77|35957.1|35957.1|35934.43|35934.43|0
1636721400000|2021-11-12 12:50:00|35937.35|35937.35|35894.2|35894.2|35965.69|35965.69|35894.2|35894.2|0
1636721700000|2021-11-12 12:55:00|35905.53|35905.53|35909.46|35909.46|35928.21|35928.21|35905.53|35905.53|0
1636722000000|2021-11-12 13:00:00|35915.13|35915.13|35881.12|35881.12|35915.13|35915.13|35881.12|35881.12|0
1636722300000|2021-11-12 13:05:00|35868.05|35868.05|35823.89|35823.89|35868.05|35868.05|35792.74|35792.74|0
1636722600000|2021-11-12 13:10:00|35836.96|35836.96|35816.48|35816.48|35836.96|35836.96|35816.48|35816.48|0
1636722900000|2021-11-12 13:15:00|35827.82|35827.82|35798.41|35798.41|35833.49|35833.49|35762.67|35762.67|0
1636723200000|2021-11-12 13:20:00|35811.49|35811.49|35862.5|35862.5|35862.5|35862.5|35809.75|35809.75|0
1636723500000|2021-11-12 13:25:00|35856.83|35856.83|35885.17|35885.17|35896.51|35896.51|35825.01|35825.01|0
1636723800000|2021-11-12 13:30:00|35879.5|35879.5|35766.42|35766.42|35904.92|35904.92|35760.75|35760.75|0
1636724100000|2021-11-12 13:35:00|35763.62|35763.62|35806.83|35806.83|35806.83|35806.83|35752.28|35752.28|0
1636724400000|2021-11-12 13:40:00|35819.9|35819.9|35828.43|35828.43|35845.44|35845.44|35811.43|35811.43|0
1636724700000|2021-11-12 13:45:00|35845.44|35845.44|35873.1|35873.1|35887.92|35887.92|35839.77|35839.77|0
1636725000000|2021-11-12 13:50:00|35878.77|35878.77|35840.89|35840.89|35878.77|35878.77|35839.15|35839.15|0
1636725300000|2021-11-12 13:55:00|35852.23|35852.23|35813.23|35813.23|35861.37|35861.37|35813.23|35813.23|0
1636725600000|2021-11-12 14:00:00|35801.89|35801.89|35810.3|35810.3|35810.3|35810.3|35762.21|35762.21|0
1636725900000|2021-11-12 14:05:00|35807.5|35807.5|35787.75|35787.75|35807.5|35807.5|35787.75|35787.75|0
1636726200000|2021-11-12 14:10:00|35793.42|35793.42|35750.26|35750.26|35793.42|35793.42|35744.6|35744.6|0
1636726500000|2021-11-12 14:15:00|35747.46|35747.46|35760.59|35760.59|35795.21|35795.21|35744.65|35744.65|0
1636726800000|2021-11-12 14:20:00|35757.79|35757.79|35759.64|35759.64|35776.65|35776.65|35748.31|35748.31|0
1636727100000|2021-11-12 14:25:00|35765.25|35765.25|35823.67|35823.67|35823.67|35823.67|35759.58|35759.58|0
1636727400000|2021-11-12 14:30:00|35820.87|35820.87|35867.55|35867.55|35907.23|35907.23|35812.39|35812.39|0
1636727700000|2021-11-12 14:35:00|35856.22|35856.22|35846.4|35846.4|35856.22|35856.22|35792.58|35792.58|0
1636728000000|2021-11-12 14:40:00|35833.33|35833.33|35836.13|35836.13|35847.47|35847.47|35833.33|35833.33|0
1636728300000|2021-11-12 14:45:00|35847.47|35847.47|35813.52|35813.52|35847.47|35847.47|35765.37|35765.37|0
1636728600000|2021-11-12 14:50:00|35807.85|35807.85|35866.94|35866.94|35866.94|35866.94|35799.38|35799.38|0
1636728900000|2021-11-12 14:55:00|35853.87|35853.87|35851.06|35851.06|35862.4|35862.4|35835.12|35835.12|0
1636729200000|2021-11-12 15:00:00|35853.87|35853.87|35796.81|35796.81|35853.87|35853.87|35796.81|35796.81|0
1636729500000|2021-11-12 15:05:00|35813.81|35813.81|35863.24|35863.24|35874.52|35874.52|35802.47|35802.47|0
1636729800000|2021-11-12 15:10:00|35874.58|35874.58|35877.5|35877.5|35888.78|35888.78|35867.29|35867.29|0
1636730100000|2021-11-12 15:15:00|35874.7|35874.7|35850.29|35850.29|35899.11|35899.11|35847.48|35847.48|0
1636730400000|2021-11-12 15:20:00|35837.21|35837.21|35822.06|35822.06|35886.03|35886.03|35813.65|35813.65|0
1636730700000|2021-11-12 15:25:00|35813.65|35813.65|35794.79|35794.79|35819.26|35819.26|35783.45|35783.45|0
1636731000000|2021-11-12 15:30:00|35789.18|35789.18|35838.24|35838.24|35843.85|35843.85|35789.18|35789.18|0
1636731300000|2021-11-12 15:35:00|35849.57|35849.57|35839.18|35839.18|35855.24|35855.24|35817.75|35817.75|0
1636731600000|2021-11-12 15:40:00|35852.26|35852.26|35894.74|35894.74|35894.74|35894.74|35840.92|35840.92|0
1636731900000|2021-11-12 15:45:00|35906.08|35906.08|35901.42|35901.42|35911.69|35911.69|35887.27|35887.27|0
1636732200000|2021-11-12 15:50:00|35907.08|35907.08|35909.89|35909.89|35937.1|35937.1|35907.08|35907.08|0
1636732500000|2021-11-12 15:55:00|35904.22|35904.22|35928.63|35928.63|35932.56|35932.56|35904.22|35904.22|0
1636732800000|2021-11-12 16:00:00|35937.05|35937.05|35903.1|35903.1|35937.05|35937.05|35897.43|35897.43|0
1636733100000|2021-11-12 16:05:00|35914.43|35914.43|35881.67|35881.67|35914.43|35914.43|35876|35876|0
1636733400000|2021-11-12 16:10:00|35894.74|35894.74|35897.54|35897.54|35900.41|35900.41|35876|35876|0
1636733700000|2021-11-12 16:15:00|35891.88|35891.88|35841.81|35841.81|35891.88|35891.88|35836.2|35836.2|0
1636734000000|2021-11-12 16:20:00|35858.82|35858.82|35851.41|35851.41|35875.82|35875.82|35845.74|35845.74|0
1636734300000|2021-11-12 16:25:00|35854.22|35854.22|35910.39|35910.39|35921.72|35921.72|35848.61|35848.61|0
1636964100000|2021-11-15 08:15:00|36188.28|36188.28|36117.34|36117.34|36196.69|36196.69|36100.34|36100.34|0
1636964400000|2021-11-15 08:20:00|36100.34|36100.34|36137.88|36137.88|36166.16|36166.16|36100.34|36100.34|0
1636964700000|2021-11-15 08:25:00|36143.55|36143.55|36165.93|36165.93|36196.96|36196.96|36143.55|36143.55|0
1636965000000|2021-11-15 08:30:00|36154.59|36154.59|36117.78|36117.78|36171.6|36171.6|36106.5|36106.5|0
1636965300000|2021-11-15 08:35:00|36100.78|36100.78|36114.86|36114.86|36114.86|36114.86|36066.77|36066.77|0
1636965600000|2021-11-15 08:40:00|36103.52|36103.52|36116.09|36116.09|36138.76|36138.76|36069.46|36069.46|0
1636965900000|2021-11-15 08:45:00|36110.42|36110.42|36133.09|36133.09|36133.09|36133.09|36104.75|36104.75|0
1636966200000|2021-11-15 08:50:00|36138.76|36138.76|36204.41|36204.41|36215.74|36215.74|36138.76|36138.76|0
1636966500000|2021-11-15 08:55:00|36198.74|36198.74|36193.07|36193.07|36221.41|36221.41|36193.07|36193.07|0
1636966800000|2021-11-15 09:00:00|36198.74|36198.74|36269|36269|36269|36269|36193.13|36193.13|0
1636967100000|2021-11-15 09:05:00|36263.34|36263.34|36331.35|36331.35|36331.35|36331.35|36263.34|36263.34|0
1636967400000|2021-11-15 09:10:00|36348.18|36348.18|36331.18|36331.18|36359.52|36359.52|36319.84|36319.84|0
1636967700000|2021-11-15 09:15:00|36344.25|36344.25|36366.92|36366.92|36366.92|36366.92|36344.25|36344.25|0
1636968000000|2021-11-15 09:20:00|36364.12|36364.12|36338.7|36338.7|36364.12|36364.12|36293.36|36293.36|0
1636968300000|2021-11-15 09:25:00|36333.03|36333.03|36285.95|36285.95|36338.7|36338.7|36285.95|36285.95|0
1636968600000|2021-11-15 09:30:00|36297.29|36297.29|36280.28|36280.28|36297.29|36297.29|36274.61|36274.61|0
1636968900000|2021-11-15 09:35:00|36285.95|36285.95|36136.01|36136.01|36285.95|36285.95|36130.34|36130.34|0
1636969200000|2021-11-15 09:40:00|36130.34|36130.34|36122.05|36122.05|36130.52|36130.52|36107.85|36107.85|0
1636969500000|2021-11-15 09:45:00|36116.38|36116.38|36136.13|36136.13|36147.46|36147.46|36116.38|36116.38|0
1636969800000|2021-11-15 09:50:00|36144.54|36144.54|36150.03|36150.03|36167.1|36167.1|36144.43|36144.43|0
1636970100000|2021-11-15 09:55:00|36152.84|36152.84|36160.03|36160.03|36225.4|36225.4|36152.84|36152.84|0
1636970400000|2021-11-15 10:00:00|36177.03|36177.03|36165.69|36165.69|36182.7|36182.7|36165.69|36165.69|0
1636970700000|2021-11-15 10:05:00|36171.36|36171.36|36204.92|36204.92|36210.59|36210.59|36171.36|36171.36|0
1636971000000|2021-11-15 10:10:00|36210.53|36210.53|36200.32|36200.32|36216.19|36216.19|36200.32|36200.32|0
1636971300000|2021-11-15 10:15:00|36205.98|36205.98|36237.19|36237.19|36254.19|36254.19|36200.32|36200.32|0
1636971600000|2021-11-15 10:20:00|36228.77|36228.77|36231.58|36231.58|36237.25|36237.25|36214.57|36214.57|0
1636971900000|2021-11-15 10:25:00|36228.77|36228.77|36308.12|36308.12|36319.46|36319.46|36228.77|36228.77|0
1636972200000|2021-11-15 10:30:00|36325.13|36325.13|36364.8|36364.8|36364.8|36364.8|36325.13|36325.13|0
1636972500000|2021-11-15 10:35:00|36381.81|36381.81|36410.15|36410.15|36421.48|36421.48|36381.81|36381.81|0
1636972800000|2021-11-15 10:40:00|36404.48|36404.48|36441.29|36441.29|36441.29|36441.29|36384.61|36384.61|0
1636973100000|2021-11-15 10:45:00|36446.96|36446.96|36525.96|36525.96|36525.96|36525.96|36446.96|36446.96|0
1636973400000|2021-11-15 10:50:00|36531.63|36531.63|36540.1|36540.1|36540.1|36540.1|36531.63|36531.63|0
1636973700000|2021-11-15 10:55:00|36517.43|36517.43|36565.52|36565.52|36593.86|36593.86|36500.43|36500.43|0
1636974000000|2021-11-15 11:00:00|36576.86|36576.86|36432.47|36432.47|36599.53|36599.53|36432.47|36432.47|0
1636974300000|2021-11-15 11:05:00|36426.8|36426.8|36347.57|36347.57|36455.14|36455.14|36347.57|36347.57|0
1636974600000|2021-11-15 11:10:00|36330.56|36330.56|36336.35|36336.35|36364.57|36364.57|36324.89|36324.89|0
1636974900000|2021-11-15 11:15:00|36322.32|36322.32|36347.74|36347.74|36353.41|36353.41|36316.65|36316.65|0
1636975200000|2021-11-15 11:20:00|36353.41|36353.41|36350.55|36350.55|36361.88|36361.88|36342.07|36342.07|0
1636975500000|2021-11-15 11:25:00|36361.88|36361.88|36373.28|36373.28|36384.55|36384.55|36361.88|36361.88|0
1636975800000|2021-11-15 11:30:00|36367.67|36367.67|36364.86|36364.86|36376.2|36376.2|36336.52|36336.52|0
1636976100000|2021-11-15 11:35:00|36370.53|36370.53|36321.71|36321.71|36381.87|36381.87|36316.04|36316.04|0
1636976400000|2021-11-15 11:40:00|36327.38|36327.38|36310.31|36310.31|36349.99|36349.99|36310.31|36310.31|0
1636976700000|2021-11-15 11:45:00|36321.65|36321.65|36310.77|36310.77|36376.14|36376.14|36310.77|36310.77|0
1636977000000|2021-11-15 11:50:00|36316.43|36316.43|36329.68|36329.68|36346.34|36346.34|36315.43|36315.43|0
1636977300000|2021-11-15 11:55:00|36326.88|36326.88|36343.88|36343.88|36355.22|36355.22|36315.54|36315.54|0
1636977600000|2021-11-15 12:00:00|36349.55|36349.55|36346.92|36346.92|36358.26|36358.26|36341.14|36341.14|0
1636977900000|2021-11-15 12:05:00|36358.26|36358.26|36386.42|36386.42|36397.76|36397.76|36341.25|36341.25|0
1636978200000|2021-11-15 12:10:00|36397.76|36397.76|36397.76|36397.76|36403.43|36403.43|36392.09|36392.09|0
1636978500000|2021-11-15 12:15:00|36409.09|36409.09|36433.5|36433.5|36433.5|36433.5|36392.09|36392.09|0
1636978800000|2021-11-15 12:20:00|36427.84|36427.84|36387.55|36387.55|36433.45|36433.45|36387.55|36387.55|0
1636979100000|2021-11-15 12:25:00|36376.21|36376.21|36362.07|36362.07|36381.88|36381.88|36362.07|36362.07|0
1636979400000|2021-11-15 12:30:00|36375.15|36375.15|36347.87|36347.87|36375.15|36375.15|36347.87|36347.87|0
1636979700000|2021-11-15 12:35:00|36336.54|36336.54|36374.41|36374.41|36374.41|36374.41|36336.54|36336.54|0
1636980000000|2021-11-15 12:40:00|36385.75|36385.75|36388.44|36388.44|36399.77|36399.77|36380.08|36380.08|0
1636980300000|2021-11-15 12:45:00|36401.51|36401.51|36435.52|36435.52|36452.52|36452.52|36401.51|36401.51|0
1636980600000|2021-11-15 12:50:00|36441.19|36441.19|36486.47|36486.47|36499.55|36499.55|36441.19|36441.19|0
1636980900000|2021-11-15 12:55:00|36492.14|36492.14|36361.84|36361.84|36492.14|36492.14|36356.17|36356.17|0
1636981200000|2021-11-15 13:00:00|36333.5|36333.5|36395.73|36395.73|36395.73|36395.73|36333.5|36333.5|0
1636981500000|2021-11-15 13:05:00|36407.06|36407.06|36415.59|36415.59|36426.87|36426.87|36407.06|36407.06|0
1636981800000|2021-11-15 13:10:00|36426.93|36426.93|36443.93|36443.93|36443.93|36443.93|36426.93|36426.93|0
1636982100000|2021-11-15 13:15:00|36430.86|36430.86|36439.33|36439.33|36439.33|36439.33|36428|36428|0
1636982400000|2021-11-15 13:20:00|36445|36445|36458.08|36458.08|36458.08|36458.08|36435.4|36435.4|0
1636982700000|2021-11-15 13:25:00|36452.41|36452.41|36474.41|36474.41|36476.15|36476.15|36439.33|36439.33|0
1636983000000|2021-11-15 13:30:00|36463.07|36463.07|36509.03|36509.03|36509.03|36509.03|36457.4|36457.4|0
1636983300000|2021-11-15 13:35:00|36506.22|36506.22|36450|36450|36506.22|36506.22|36450|36450|0
1636983600000|2021-11-15 13:40:00|36438.66|36438.66|36432.99|36432.99|36438.66|36438.66|36427.32|36427.32|0
1636983900000|2021-11-15 13:45:00|36421.66|36421.66|36426.2|36426.2|36437.54|36437.54|36398.98|36398.98|0
1636984200000|2021-11-15 13:50:00|36414.86|36414.86|36412.06|36412.06|36426.2|36426.2|36397.86|36397.86|0
1636984500000|2021-11-15 13:55:00|36425.13|36425.13|36524.73|36524.73|36524.73|36524.73|36422.33|36422.33|0
1636984800000|2021-11-15 14:00:00|36537.81|36537.81|36511.72|36511.72|36537.81|36537.81|36511.72|36511.72|0
1636985100000|2021-11-15 14:05:00|36506.11|36506.11|36479.9|36479.9|36517.39|36517.39|36474.23|36474.23|0
1636985400000|2021-11-15 14:10:00|36474.23|36474.23|36544.94|36544.94|36550.6|36550.6|36474.23|36474.23|0
1636985700000|2021-11-15 14:15:00|36553.35|36553.35|36520.53|36520.53|36553.35|36553.35|36517.6|36517.6|0
1636986000000|2021-11-15 14:20:00|36514.86|36514.86|36490.45|36490.45|36514.86|36514.86|36479.11|36479.11|0
1636986300000|2021-11-15 14:25:00|36484.78|36484.78|36439.44|36439.44|36484.78|36484.78|36439.44|36439.44|0
1636986600000|2021-11-15 14:30:00|36433.77|36433.77|36442.97|36442.97|36454.31|36454.31|36394.15|36394.15|0
1636986900000|2021-11-15 14:35:00|36448.64|36448.64|36380.13|36380.13|36454.31|36454.31|36377.32|36377.32|0
1636987200000|2021-11-15 14:40:00|36374.46|36374.46|36412.95|36412.95|36424.29|36424.29|36368.79|36368.79|0
1636987500000|2021-11-15 14:45:00|36407.28|36407.28|36412.89|36412.89|36435.57|36435.57|36390.28|36390.28|0
1636987800000|2021-11-15 14:50:00|36435.57|36435.57|36519.49|36519.49|36522.35|36522.35|36435.57|36435.57|0
1636988100000|2021-11-15 14:55:00|36525.1|36525.1|36519.49|36519.49|36536.49|36536.49|36513.82|36513.82|0
1636988400000|2021-11-15 15:00:00|36502.49|36502.49|36533.69|36533.69|36536.49|36536.49|36491.15|36491.15|0
1636988700000|2021-11-15 15:05:00|36528.02|36528.02|36530.88|36530.88|36542.22|36542.22|36513.88|36513.88|0
1636989000000|2021-11-15 15:10:00|36525.22|36525.22|36473.53|36473.53|36541.1|36541.1|36473.53|36473.53|0
1636989300000|2021-11-15 15:15:00|36476.34|36476.34|36476.34|36476.34|36490.54|36490.54|36467.86|36467.86|0
1636989600000|2021-11-15 15:20:00|36482.01|36482.01|36494.01|36494.01|36522.29|36522.29|36482.01|36482.01|0
1636989900000|2021-11-15 15:25:00|36511.02|36511.02|36525.16|36525.16|36525.16|36525.16|36508.15|36508.15|0
1636990200000|2021-11-15 15:30:00|36519.49|36519.49|36474.15|36474.15|36519.49|36519.49|36474.15|36474.15|0
1636990500000|2021-11-15 15:35:00|36462.81|36462.81|36455.4|36455.4|36479.81|36479.81|36452.6|36452.6|0
1636990800000|2021-11-15 15:40:00|36444.07|36444.07|36439.52|36439.52|36456.47|36456.47|36411.13|36411.13|0
1636991100000|2021-11-15 15:45:00|36436.72|36436.72|36402.95|36402.95|36436.72|36436.72|36402.95|36402.95|0
1636991400000|2021-11-15 15:50:00|36408.61|36408.61|36388.69|36388.69|36414.28|36414.28|36380.27|36380.27|0
1636991700000|2021-11-15 15:55:00|36394.3|36394.3|36388.28|36388.28|36411.07|36411.07|36379.81|36379.81|0
1636992000000|2021-11-15 16:00:00|36382.61|36382.61|36350.46|36350.46|36395.74|36395.74|36350.46|36350.46|0
1636992300000|2021-11-15 16:05:00|36356.13|36356.13|36358.93|36358.93|36364.66|36364.66|36347.65|36347.65|0
1636992600000|2021-11-15 16:10:00|36364.6|36364.6|36374.93|36374.93|36378.68|36378.68|36328.85|36328.85|0
1636992900000|2021-11-15 16:15:00|36380.6|36380.6|36381.6|36381.6|36414.6|36414.6|36354.33|36354.33|0
1636993200000|2021-11-15 16:20:00|36387.27|36387.27|36341.2|36341.2|36390.02|36390.02|36333.79|36333.79|0
1636993500000|2021-11-15 16:25:00|36354.27|36354.27|36376.94|36376.94|36379.75|36379.75|36349.73|36349.73|0
1637050500000|2021-11-16 08:15:00|36475.83|36475.83|36439.25|36439.25|36495.64|36495.64|36419.38|36419.38|0
1637050800000|2021-11-16 08:20:00|36467.59|36467.59|36484.59|36484.59|36507.26|36507.26|36467.59|36467.59|0
1637051100000|2021-11-16 08:25:00|36490.26|36490.26|36461.13|36461.13|36507.26|36507.26|36461.13|36461.13|0
1637051400000|2021-11-16 08:30:00|36449.79|36449.79|36374.33|36374.33|36475.94|36475.94|36374.33|36374.33|0
1637051700000|2021-11-16 08:35:00|36385.66|36385.66|36372.53|36372.53|36405.47|36405.47|36355.53|36355.53|0
1637052000000|2021-11-16 08:40:00|36380.95|36380.95|36422.97|36422.97|36428.64|36428.64|36380.95|36380.95|0
1637052300000|2021-11-16 08:45:00|36434.31|36434.31|36405.97|36405.97|36445.65|36445.65|36405.97|36405.97|0
1637052600000|2021-11-16 08:50:00|36394.63|36394.63|36348|36348|36394.63|36394.63|36342.34|36342.34|0
1637052900000|2021-11-16 08:55:00|36342.34|36342.34|36322.53|36322.53|36342.34|36342.34|36319.66|36319.66|0
1637053200000|2021-11-16 09:00:00|36333.86|36333.86|36316.86|36316.86|36333.86|36333.86|36299.86|36299.86|0
1637053500000|2021-11-16 09:05:00|36305.52|36305.52|36315.12|36315.12|36335.6|36335.6|36303.79|36303.79|0
1637053800000|2021-11-16 09:10:00|36303.79|36303.79|36360.47|36360.47|36360.47|36360.47|36303.79|36303.79|0
1637054100000|2021-11-16 09:15:00|36354.8|36354.8|36422.7|36422.7|36445.37|36445.37|36354.8|36354.8|0
1637054400000|2021-11-16 09:20:00|36396.55|36396.55|36277.58|36277.58|36396.55|36396.55|36277.58|36277.58|0
1637054700000|2021-11-16 09:25:00|36266.24|36266.24|36298.51|36298.51|36328.59|36328.59|36254.91|36254.91|0
1637055000000|2021-11-16 09:30:00|36292.84|36292.84|36304.18|36304.18|36355.19|36355.19|36292.84|36292.84|0
1637055300000|2021-11-16 09:35:00|36287.18|36287.18|36250.42|36250.42|36287.18|36287.18|36233.42|36233.42|0
1637055600000|2021-11-16 09:40:00|36256.09|36256.09|36250.42|36250.42|36278.76|36278.76|36250.42|36250.42|0
1637055900000|2021-11-16 09:45:00|36244.75|36244.75|36273.09|36273.09|36290.1|36290.1|36244.75|36244.75|0
1637056200000|2021-11-16 09:50:00|36267.43|36267.43|36254.47|36254.47|36267.43|36267.43|36254.35|36254.35|0
1637056500000|2021-11-16 09:55:00|36248.8|36248.8|36237.46|36237.46|36254.47|36254.47|36237.46|36237.46|0
1637056800000|2021-11-16 10:00:00|36254.47|36254.47|36315.69|36315.69|36315.69|36315.69|36254.47|36254.47|0
1637057100000|2021-11-16 10:05:00|36321.3|36321.3|36434.66|36434.66|36434.66|36434.66|36304.3|36304.3|0
1637057400000|2021-11-16 10:10:00|36440.33|36440.33|36400.65|36400.65|36446|36446|36400.65|36400.65|0
1637057700000|2021-11-16 10:15:00|36377.98|36377.98|36329.77|36329.77|36377.98|36377.98|36318.44|36318.44|0
1637058000000|2021-11-16 10:20:00|36316.7|36316.7|36375.95|36375.95|36375.95|36375.95|36316.7|36316.7|0
1637058300000|2021-11-16 10:25:00|36387.28|36387.28|36421.29|36421.29|36421.29|36421.29|36387.28|36387.28|0
1637058600000|2021-11-16 10:30:00|36424.1|36424.1|36429.53|36429.53|36455.07|36455.07|36424.1|36424.1|0
1637058900000|2021-11-16 10:35:00|36432.34|36432.34|36446.42|36446.42|36446.42|36446.42|36429.41|36429.41|0
1637059200000|2021-11-16 10:40:00|36449.22|36449.22|36443.56|36443.56|36474.52|36474.52|36443.56|36443.56|0
1637059500000|2021-11-16 10:45:00|36437.89|36437.89|36454.89|36454.89|36460.56|36460.56|36432.22|36432.22|0
1637059800000|2021-11-16 10:50:00|36467.97|36467.97|36594.9|36594.9|36594.9|36594.9|36467.97|36467.97|0
1637060100000|2021-11-16 10:55:00|36583.56|36583.56|36587.49|36587.49|36600.56|36600.56|36576.15|36576.15|0
1637060400000|2021-11-16 11:00:00|36598.83|36598.83|36590.35|36590.35|36598.83|36598.83|36567.68|36567.68|0
1637060700000|2021-11-16 11:05:00|36601.57|36601.57|36624.24|36624.24|36629.91|36629.91|36590.24|36590.24|0
1637061000000|2021-11-16 11:10:00|36618.58|36618.58|36594.17|36594.17|36618.58|36618.58|36594.17|36594.17|0
1637061300000|2021-11-16 11:15:00|36599.83|36599.83|36594.17|36594.17|36599.83|36599.83|36582.83|36582.83|0
1637061600000|2021-11-16 11:20:00|36605.5|36605.5|36594.17|36594.17|36611.17|36611.17|36594.17|36594.17|0
1637061900000|2021-11-16 11:25:00|36599.78|36599.78|36528.17|36528.17|36611.05|36611.05|36528.17|36528.17|0
1637062200000|2021-11-16 11:30:00|36516.83|36516.83|36545.17|36545.17|36545.17|36545.17|36499.83|36499.83|0
1637062500000|2021-11-16 11:35:00|36528.17|36528.17|36511.16|36511.16|36528.17|36528.17|36499.83|36499.83|0
1637062800000|2021-11-16 11:40:00|36522.5|36522.5|36530.97|36530.97|36530.97|36530.97|36516.83|36516.83|0
1637063100000|2021-11-16 11:45:00|36542.31|36542.31|36525.36|36525.36|36542.31|36542.31|36525.36|36525.36|0
1637063400000|2021-11-16 11:50:00|36519.69|36519.69|36506.62|36506.62|36519.69|36519.69|36489.62|36489.62|0
1637063700000|2021-11-16 11:55:00|36512.29|36512.29|36548.92|36548.92|36554.59|36554.59|36512.29|36512.29|0
1637064000000|2021-11-16 12:00:00|36554.53|36554.53|36562.89|36562.89|36582.87|36582.87|36551.67|36551.67|0
1637064300000|2021-11-16 12:05:00|36565.69|36565.69|36552.68|36552.68|36571.36|36571.36|36552.68|36552.68|0
1637064600000|2021-11-16 12:10:00|36569.68|36569.68|36570.75|36570.75|36576.42|36576.42|36559.41|36559.41|0
1637064900000|2021-11-16 12:15:00|36565.08|36565.08|36579.28|36579.28|36587.75|36587.75|36565.08|36565.08|0
1637065200000|2021-11-16 12:20:00|36584.89|36584.89|36580.23|36580.23|36603.57|36603.57|36573.49|36573.49|0
1637065500000|2021-11-16 12:25:00|36593.3|36593.3|36553.01|36553.01|36598.97|36598.97|36553.01|36553.01|0
1637065800000|2021-11-16 12:30:00|36547.35|36547.35|36527.54|36527.54|36547.35|36547.35|36516.2|36516.2|0
1637066100000|2021-11-16 12:35:00|36521.87|36521.87|36479.39|36479.39|36521.87|36521.87|36479.39|36479.39|0
1637066400000|2021-11-16 12:40:00|36492.46|36492.46|36515.25|36515.25|36515.25|36515.25|36479.39|36479.39|0
1637066700000|2021-11-16 12:45:00|36532.26|36532.26|36503.92|36503.92|36532.26|36532.26|36503.92|36503.92|0
1637067000000|2021-11-16 12:50:00|36498.31|36498.31|36534.73|36534.73|36534.73|36534.73|36495.5|36495.5|0
1637067300000|2021-11-16 12:55:00|36540.39|36540.39|36515.98|36515.98|36546.06|36546.06|36515.98|36515.98|0
1637067600000|2021-11-16 13:00:00|36521.65|36521.65|36538.54|36538.54|36549.87|36549.87|36515.98|36515.98|0
1637067900000|2021-11-16 13:05:00|36525.46|36525.46|36511.26|36511.26|36536.8|36536.8|36511.26|36511.26|0
1637068200000|2021-11-16 13:10:00|36505.6|36505.6|36530.01|36530.01|36535.67|36535.67|36505.6|36505.6|0
1637068500000|2021-11-16 13:15:00|36532.81|36532.81|36532.81|36532.81|36538.48|36538.48|36521.48|36521.48|0
1637068800000|2021-11-16 13:20:00|36527.14|36527.14|36529.95|36529.95|36549.58|36549.58|36513.06|36513.06|0
1637069100000|2021-11-16 13:25:00|36512.94|36512.94|36524.34|36524.34|36535.62|36535.62|36512.94|36512.94|0
1637069400000|2021-11-16 13:30:00|36530.01|36530.01|36521.48|36521.48|36532.87|36532.87|36498.92|36498.92|0
1637069700000|2021-11-16 13:35:00|36524.28|36524.28|36518.61|36518.61|36529.95|36529.95|36515.87|36515.87|0
1637070000000|2021-11-16 13:40:00|36521.42|36521.42|36468.73|36468.73|36523.16|36523.16|36468.73|36468.73|0
1637070300000|2021-11-16 13:45:00|36463.06|36463.06|36471.53|36471.53|36485.67|36485.67|36457.39|36457.39|0
1637070600000|2021-11-16 13:50:00|36465.86|36465.86|36427.92|36427.92|36478.94|36478.94|36427.92|36427.92|0
1637070900000|2021-11-16 13:55:00|36433.59|36433.59|36447.79|36447.79|36461.93|36461.93|36422.32|36422.32|0
1637071200000|2021-11-16 14:00:00|36460.87|36460.87|36398.58|36398.58|36466.53|36466.53|36387.24|36387.24|0
1637071500000|2021-11-16 14:05:00|36404.25|36404.25|36349.81|36349.81|36409.91|36409.91|36344.15|36344.15|0
1637071800000|2021-11-16 14:10:00|36344.15|36344.15|36358.29|36358.29|36369.62|36369.62|36344.15|36344.15|0
1637072100000|2021-11-16 14:15:00|36355.48|36355.48|36361.82|36361.82|36364.63|36364.63|36338.48|36338.48|0
1637072400000|2021-11-16 14:20:00|36364.63|36364.63|36318.61|36318.61|36364.63|36364.63|36310.14|36310.14|0
1637072700000|2021-11-16 14:25:00|36335.62|36335.62|36355.37|36355.37|36355.37|36355.37|36329.89|36329.89|0
1637073000000|2021-11-16 14:30:00|36352.56|36352.56|36355.48|36355.48|36392.3|36392.3|36335.62|36335.62|0
1637073300000|2021-11-16 14:35:00|36361.15|36361.15|36381.02|36381.02|36434.83|36434.83|36349.81|36349.81|0
1637073600000|2021-11-16 14:40:00|36386.69|36386.69|36408.35|36408.35|36423.56|36423.56|36381.08|36381.08|0
1637073900000|2021-11-16 14:45:00|36419.69|36419.69|36425.3|36425.3|36425.35|36425.35|36391.35|36391.35|0
1637074200000|2021-11-16 14:50:00|36413.96|36413.96|36396.9|36396.9|36430.9|36430.9|36385.56|36385.56|0
1637074500000|2021-11-16 14:55:00|36385.56|36385.56|36333.94|36333.94|36385.56|36385.56|36333.94|36333.94|0
1637074800000|2021-11-16 15:00:00|36347.01|36347.01|36385.68|36385.68|36391.35|36391.35|36322.72|36322.72|0
1637075100000|2021-11-16 15:05:00|36391.35|36391.35|36429.28|36429.28|36446.29|36446.29|36391.35|36391.35|0
1637075400000|2021-11-16 15:10:00|36434.95|36434.95|36451.84|36451.84|36468.84|36468.84|36434.95|36434.95|0
1637075700000|2021-11-16 15:15:00|36463.17|36463.17|36491.51|36491.51|36497.18|36497.18|36463.17|36463.17|0
1637076000000|2021-11-16 15:20:00|36485.85|36485.85|36500.66|36500.66|36529|36529|36485.85|36485.85|0
1637076300000|2021-11-16 15:25:00|36474.51|36474.51|36468.84|36468.84|36480.18|36480.18|36463.17|36463.17|0
1637076600000|2021-11-16 15:30:00|36463.17|36463.17|36487.58|36487.58|36487.58|36487.58|36457.51|36457.51|0
1637076900000|2021-11-16 15:35:00|36476.25|36476.25|36501.73|36501.73|36501.73|36501.73|36453.58|36453.58|0
1637077200000|2021-11-16 15:40:00|36496.06|36496.06|36501.73|36501.73|36501.73|36501.73|36484.72|36484.72|0
1637077500000|2021-11-16 15:45:00|36496.06|36496.06|36491.34|36491.34|36496.06|36496.06|36471.65|36471.65|0
1637077800000|2021-11-16 15:50:00|36502.67|36502.67|36504.41|36504.41|36523.16|36523.16|36497.01|36497.01|0
1637078100000|2021-11-16 15:55:00|36501.61|36501.61|36462.05|36462.05|36501.61|36501.61|36446.11|36446.11|0
1637078400000|2021-11-16 16:00:00|36467.72|36467.72|36524.28|36524.28|36527.14|36527.14|36462.05|36462.05|0
1637078700000|2021-11-16 16:05:00|36518.61|36518.61|36529.89|36529.89|36529.89|36529.89|36515.75|36515.75|0
1637079000000|2021-11-16 16:10:00|36524.22|36524.22|36576.58|36576.58|36582.19|36582.19|36524.22|36524.22|0
1637079300000|2021-11-16 16:15:00|36579.38|36579.38|36544.7|36544.7|36579.38|36579.38|36544.7|36544.7|0
1637079600000|2021-11-16 16:20:00|36550.37|36550.37|36544.76|36544.76|36564.45|36564.45|36539.09|36539.09|0
1637079900000|2021-11-16 16:25:00|36539.09|36539.09|36543.81|36543.81|36579.44|36579.44|36539.09|36539.09|0
1637136900000|2021-11-17 08:15:00|36514.93|36514.93|36444.11|36444.11|36517.62|36517.62|36444.11|36444.11|0
1637137200000|2021-11-17 08:20:00|36449.72|36449.72|36472.33|36472.33|36472.33|36472.33|36449.72|36449.72|0
1637137500000|2021-11-17 08:25:00|36477.94|36477.94|36511.83|36511.83|36511.83|36511.83|36477.94|36477.94|0
1637137800000|2021-11-17 08:30:00|36500.5|36500.5|36464.75|36464.75|36500.5|36500.5|36436.41|36436.41|0
1637138100000|2021-11-17 08:35:00|36467.56|36467.56|36508.85|36508.85|36508.85|36508.85|36467.5|36467.5|0
1637138400000|2021-11-17 08:40:00|36517.27|36517.27|36537.14|36537.14|36537.14|36537.14|36514.46|36514.46|0
1637138700000|2021-11-17 08:45:00|36542.8|36542.8|36511.66|36511.66|36576.81|36576.81|36505.99|36505.99|0
1637139000000|2021-11-17 08:50:00|36514.46|36514.46|36479.39|36479.39|36567.21|36567.21|36466.32|36466.32|0
1637139300000|2021-11-17 08:55:00|36468.05|36468.05|36442.58|36442.58|36468.05|36468.05|36442.58|36442.58|0
1637139600000|2021-11-17 09:00:00|36448.25|36448.25|36439.77|36439.77|36448.25|36448.25|36425.57|36425.57|0
1637139900000|2021-11-17 09:05:00|36434.1|36434.1|36465.13|36465.13|36465.13|36465.13|36434.1|36434.1|0
1637140200000|2021-11-17 09:10:00|36482.14|36482.14|36596.33|36596.33|36609.4|36609.4|36476.47|36476.47|0
1637140500000|2021-11-17 09:15:00|36590.72|36590.72|36565.24|36565.24|36620.74|36620.74|36565.24|36565.24|0
1637140800000|2021-11-17 09:20:00|36542.57|36542.57|36515.97|36515.97|36542.57|36542.57|36485.89|36485.89|0
1637141100000|2021-11-17 09:25:00|36521.64|36521.64|36529.22|36529.22|36529.22|36529.22|36516.03|36516.03|0
1637141400000|2021-11-17 09:30:00|36517.88|36517.88|36507.73|36507.73|36538.82|36538.82|36499.14|36499.14|0
1637141700000|2021-11-17 09:35:00|36513.4|36513.4|36465.31|36465.31|36513.4|36513.4|36459.64|36459.64|0
1637142000000|2021-11-17 09:40:00|36442.64|36442.64|36487.98|36487.98|36487.98|36487.98|36442.64|36442.64|0
1637142300000|2021-11-17 09:45:00|36482.31|36482.31|36476.64|36476.64|36482.31|36482.31|36470.98|36470.98|0
1637142600000|2021-11-17 09:50:00|36442.64|36442.64|36405.88|36405.88|36442.64|36442.64|36405.88|36405.88|0
1637142900000|2021-11-17 09:55:00|36388.88|36388.88|36397.41|36397.41|36442.75|36442.75|36386.07|36386.07|0
1637143200000|2021-11-17 10:00:00|36394.6|36394.6|36372.66|36372.66|36394.6|36394.6|36346.51|36346.51|0
1637143500000|2021-11-17 10:05:00|36401|36401|36356.17|36356.17|36401|36401|36343.1|36343.1|0
1637143800000|2021-11-17 10:10:00|36343.1|36343.1|36369.24|36369.24|36369.24|36369.24|36339.17|36339.17|0
1637144100000|2021-11-17 10:15:00|36374.91|36374.91|36329.69|36329.69|36374.91|36374.91|36329.69|36329.69|0
1637144400000|2021-11-17 10:20:00|36341.02|36341.02|36338.28|36338.28|36346.69|36346.69|36335.35|36335.35|0
1637144700000|2021-11-17 10:25:00|36326.94|36326.94|36327.06|36327.06|36343.94|36343.94|36321.39|36321.39|0
1637145000000|2021-11-17 10:30:00|36332.67|36332.67|36298.66|36298.66|36332.67|36332.67|36281.65|36281.65|0
1637145300000|2021-11-17 10:35:00|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|36270.32|36270.32|0
1637145600000|2021-11-17 10:40:00|36276.04|36276.04|36226.16|36226.16|36276.04|36276.04|36226.16|36226.16|0
1637145900000|2021-11-17 10:45:00|36231.83|36231.83|36229.08|36229.08|36240.41|36240.41|36217.74|36217.74|0
1637146200000|2021-11-17 10:50:00|36223.47|36223.47|36240.36|36240.36|36240.36|36240.36|36195.13|36195.13|0
1637146500000|2021-11-17 10:55:00|36246.02|36246.02|36265.83|36265.83|36271.5|36271.5|36231.83|36231.83|0
1637146800000|2021-11-17 11:00:00|36254.5|36254.5|36288.56|36288.56|36288.56|36288.56|36214.82|36214.82|0
1637147100000|2021-11-17 11:05:00|36294.23|36294.23|36263.09|36263.09|36311.24|36311.24|36260.22|36260.22|0
1637147400000|2021-11-17 11:10:00|36268.75|36268.75|36278.35|36278.35|36278.35|36278.35|36250.01|36250.01|0
1637147700000|2021-11-17 11:15:00|36284.02|36284.02|36308.43|36308.43|36314.1|36314.1|36284.02|36284.02|0
1637148000000|2021-11-17 11:20:00|36319.77|36319.77|36311.35|36311.35|36319.77|36319.77|36294.41|36294.41|0
1637148300000|2021-11-17 11:25:00|36314.16|36314.16|36325.43|36325.43|36331.1|36331.1|36311.29|36311.29|0
1637148600000|2021-11-17 11:30:00|36319.77|36319.77|36297.09|36297.09|36319.77|36319.77|36297.09|36297.09|0
1637148900000|2021-11-17 11:35:00|36302.76|36302.76|36285.82|36285.82|36308.43|36308.43|36285.82|36285.82|0
1637149200000|2021-11-17 11:40:00|36291.49|36291.49|36267.07|36267.07|36291.49|36291.49|36261.41|36261.41|0
1637149500000|2021-11-17 11:45:00|36255.74|36255.74|36267.07|36267.07|36267.07|36267.07|36250.07|36250.07|0
1637149800000|2021-11-17 11:50:00|36272.74|36272.74|36221.06|36221.06|36272.74|36272.74|36204.05|36204.05|0
1637150100000|2021-11-17 11:55:00|36223.86|36223.86|36187.05|36187.05|36262.47|36262.47|36187.05|36187.05|0
1637150400000|2021-11-17 12:00:00|36198.39|36198.39|36218.2|36218.2|36238.68|36238.68|36198.39|36198.39|0
1637150700000|2021-11-17 12:05:00|36201.19|36201.19|36195.52|36195.52|36201.19|36201.19|36195.52|36195.52|0
1637151000000|2021-11-17 12:10:00|36189.86|36189.86|36204.55|36204.55|36221.56|36221.56|36178.52|36178.52|0
1637151300000|2021-11-17 12:15:00|36178.4|36178.4|36161.4|36161.4|36180.14|36180.14|36161.4|36161.4|0
1637151600000|2021-11-17 12:20:00|36167.07|36167.07|36172.73|36172.73|36202.81|36202.81|36167.07|36167.07|0
1637151900000|2021-11-17 12:25:00|36185.81|36185.81|36188.61|36188.61|36188.61|36188.61|36185.81|36185.81|0
1637152200000|2021-11-17 12:30:00|36177.28|36177.28|36191.54|36191.54|36191.54|36191.54|36163.2|36163.2|0
1637152500000|2021-11-17 12:35:00|36197.2|36197.2|36190.47|36190.47|36197.2|36197.2|36177.39|36177.39|0
1637152800000|2021-11-17 12:40:00|36173.47|36173.47|36182.06|36182.06|36182.06|36182.06|36170.72|36170.72|0
1637153100000|2021-11-17 12:45:00|36176.39|36176.39|36184.86|36184.86|36199.06|36199.06|36156.58|36156.58|0
1637153400000|2021-11-17 12:50:00|36197.93|36197.93|36197.93|36197.93|36209.27|36209.27|36190.53|36190.53|0
1637153700000|2021-11-17 12:55:00|36195.13|36195.13|36249.18|36249.18|36249.18|36249.18|36189.58|36189.58|0
1637154000000|2021-11-17 13:00:00|36251.98|36251.98|36215.11|36215.11|36297.33|36297.33|36215.11|36215.11|0
1637154300000|2021-11-17 13:05:00|36220.78|36220.78|36226.45|36226.45|36232.12|36232.12|36220.78|36220.78|0
1637154600000|2021-11-17 13:10:00|36215.11|36215.11|36226.39|36226.39|36229.2|36229.2|36209.45|36209.45|0
1637154900000|2021-11-17 13:15:00|36232|36232|36248.95|36248.95|36254.61|36254.61|36232|36232|0
1637155200000|2021-11-17 13:20:00|36251.75|36251.75|36257.42|36257.42|36257.42|36257.42|36251.75|36251.75|0
1637155500000|2021-11-17 13:25:00|36260.22|36260.22|36235.81|36235.81|36260.22|36260.22|36235.81|36235.81|0
1637155800000|2021-11-17 13:30:00|36241.48|36241.48|36218.81|36218.81|36273.3|36273.3|36218.81|36218.81|0
1637156100000|2021-11-17 13:35:00|36230.15|36230.15|36248.89|36248.89|36248.89|36248.89|36230.15|36230.15|0
1637156400000|2021-11-17 13:40:00|36251.69|36251.69|36240.47|36240.47|36251.69|36251.69|36240.47|36240.47|0
1637156700000|2021-11-17 13:45:00|36227.4|36227.4|36274.48|36274.48|36285.82|36285.82|36227.4|36227.4|0
1637157000000|2021-11-17 13:50:00|36285.82|36285.82|36319.77|36319.77|36336.83|36336.83|36285.82|36285.82|0
1637157300000|2021-11-17 13:55:00|36314.1|36314.1|36339.58|36339.58|36339.58|36339.58|36308.43|36308.43|0
1637157600000|2021-11-17 14:00:00|36326.5|36326.5|36339.58|36339.58|36345.24|36345.24|36326.5|36326.5|0
1637157900000|2021-11-17 14:05:00|36345.24|36345.24|36331.1|36331.1|36345.24|36345.24|36314.1|36314.1|0
1637158200000|2021-11-17 14:10:00|36325.43|36325.43|36303.89|36303.89|36328.24|36328.24|36290.75|36290.75|0
1637158500000|2021-11-17 14:15:00|36298.22|36298.22|36297.99|36297.99|36331.99|36331.99|36286.88|36286.88|0
1637158800000|2021-11-17 14:20:00|36311.06|36311.06|36328.06|36328.06|36333.73|36333.73|36311.06|36311.06|0
1637159100000|2021-11-17 14:25:00|36333.73|36333.73|36339.34|36339.34|36350.68|36350.68|36333.67|36333.67|0
1637159400000|2021-11-17 14:30:00|36322.34|36322.34|36306.34|36306.34|36327.95|36327.95|36306.34|36306.34|0
1637159700000|2021-11-17 14:35:00|36312.01|36312.01|36241.25|36241.25|36312.01|36312.01|36241.25|36241.25|0
1637160000000|2021-11-17 14:40:00|36246.92|36246.92|36224.24|36224.24|36269.59|36269.59|36224.24|36224.24|0
1637160300000|2021-11-17 14:45:00|36235.58|36235.58|36134.8|36134.8|36235.58|36235.58|36134.8|36134.8|0
1637160600000|2021-11-17 14:50:00|36140.47|36140.47|36066.9|36066.9|36159.21|36159.21|36066.9|36066.9|0
1637160900000|2021-11-17 14:55:00|36061.23|36061.23|36010.22|36010.22|36061.23|36061.23|36010.22|36010.22|0
1637161200000|2021-11-17 15:00:00|36021.56|36021.56|36026.16|36026.16|36055.56|36055.56|36004.55|36004.55|0
1637161500000|2021-11-17 15:05:00|36009.15|36009.15|36063.03|36063.03|36063.03|36063.03|36009.15|36009.15|0
1637161800000|2021-11-17 15:10:00|36057.36|36057.36|36012.07|36012.07|36057.36|36057.36|36012.07|36012.07|0
1637162100000|2021-11-17 15:15:00|36006.41|36006.41|35962.86|35962.86|36025.15|36025.15|35940.3|35940.3|0
1637162400000|2021-11-17 15:20:00|35957.19|35957.19|35936.77|35936.77|35957.19|35957.19|35906.69|35906.69|0
1637162700000|2021-11-17 15:25:00|35925.55|35925.55|35956.52|35956.52|35970.66|35970.66|35897.09|35897.09|0
1637163000000|2021-11-17 15:30:00|35959.32|35959.32|35995.01|35995.01|35997.82|35997.82|35959.27|35959.27|0
1637163300000|2021-11-17 15:35:00|36000.62|36000.62|36060.72|36060.72|36089.06|36089.06|36000.62|36000.62|0
1637163600000|2021-11-17 15:40:00|36055.05|36055.05|36009.77|36009.77|36060.72|36060.72|36009.77|36009.77|0
1637163900000|2021-11-17 15:45:00|36004.1|36004.1|36001.29|36001.29|36015.44|36015.44|35998.43|35998.43|0
1637164200000|2021-11-17 15:50:00|35995.63|35995.63|35988.28|35988.28|36006.96|36006.96|35985.42|35985.42|0
1637164500000|2021-11-17 15:55:00|35996.69|35996.69|35963.81|35963.81|36008.03|36008.03|35963.81|35963.81|0
1637164800000|2021-11-17 16:00:00|35969.42|35969.42|36007.91|36007.91|36007.91|36007.91|35963.75|35963.75|0
1637165100000|2021-11-17 16:05:00|36002.24|36002.24|36007.91|36007.91|36024.92|36024.92|36002.24|36002.24|0
1637165400000|2021-11-17 16:10:00|36013.58|36013.58|36010.72|36010.72|36019.19|36019.19|36007.91|36007.91|0
1637165700000|2021-11-17 16:15:00|35997.64|35997.64|35991.97|35991.97|35997.64|35997.64|35977.89|35977.89|0
1637166000000|2021-11-17 16:20:00|35997.64|35997.64|35997.7|35997.7|36050.33|36050.33|35992.03|35992.03|0
1637166300000|2021-11-17 16:25:00|36009.04|36009.04|35967.74|35967.74|36025.98|36025.98|35967.74|35967.74|0
1637223300000|2021-11-18 08:15:00|36201.37|36201.37|36111.75|36111.75|36224.65|36224.65|36098.67|36098.67|0
1637223600000|2021-11-18 08:20:00|36106.08|36106.08|36125.83|36125.83|36156.97|36156.97|36106.08|36106.08|0
1637223900000|2021-11-18 08:25:00|36111.81|36111.81|36134.42|36134.42|36145.81|36145.81|36094.8|36094.8|0
1637224200000|2021-11-18 08:30:00|36140.09|36140.09|36103.27|36103.27|36145.75|36145.75|36074.93|36074.93|0
1637224500000|2021-11-18 08:35:00|36100.47|36100.47|36086.72|36086.72|36125.95|36125.95|36066.46|36066.46|0
1637224800000|2021-11-18 08:40:00|36103.73|36103.73|36151.88|36151.88|36151.93|36151.93|36072.58|36072.58|0
1637225100000|2021-11-18 08:45:00|36149.07|36149.07|36230.6|36230.6|36239.07|36239.07|36146.27|36146.27|0
1637225400000|2021-11-18 08:50:00|36247.43|36247.43|36233.4|36233.4|36250.41|36250.41|36233.4|36233.4|0
1637225700000|2021-11-18 08:55:00|36216.4|36216.4|36207.77|36207.77|36256.13|36256.13|36199.85|36199.85|0
1637226000000|2021-11-18 09:00:00|36219.1|36219.1|36222.58|36222.58|36222.58|36222.58|36177.69|36177.69|0
1637226300000|2021-11-18 09:05:00|36235.65|36235.65|36302.27|36302.27|36302.27|36302.27|36198.96|36198.96|0
1637226600000|2021-11-18 09:10:00|36289.19|36289.19|36270|36270|36289.19|36289.19|36243.85|36243.85|0
1637226900000|2021-11-18 09:15:00|36281.33|36281.33|36315.68|36315.68|36329.7|36329.7|36252.99|36252.99|0
1637227200000|2021-11-18 09:20:00|36289.53|36289.53|36243.57|36243.57|36304.79|36304.79|36243.57|36243.57|0
1637227500000|2021-11-18 09:25:00|36249.24|36249.24|36303.73|36303.73|36303.73|36303.73|36249.24|36249.24|0
1637227800000|2021-11-18 09:30:00|36320.73|36320.73|36350.81|36350.81|36350.81|36350.81|36309.4|36309.4|0
1637228100000|2021-11-18 09:35:00|36333.81|36333.81|36449.68|36449.68|36455.35|36455.35|36333.81|36333.81|0
1637228400000|2021-11-18 09:40:00|36461.02|36461.02|36350.64|36350.64|36466.68|36466.68|36350.64|36350.64|0
1637228700000|2021-11-18 09:45:00|36333.63|36333.63|36319.55|36319.55|36333.63|36333.63|36285.54|36285.54|0
1637229000000|2021-11-18 09:50:00|36302.55|36302.55|36236.11|36236.11|36302.55|36302.55|36219.1|36219.1|0
1637229300000|2021-11-18 09:55:00|36247.44|36247.44|36300.75|36300.75|36302.94|36302.94|36247.44|36247.44|0
1637229600000|2021-11-18 10:00:00|36306.42|36306.42|36380.04|36380.04|36380.04|36380.04|36306.42|36306.42|0
1637229900000|2021-11-18 10:05:00|36391.38|36391.38|36408.38|36408.38|36439.53|36439.53|36391.38|36391.38|0
1637230200000|2021-11-18 10:10:00|36402.71|36402.71|36380.04|36380.04|36414.05|36414.05|36368.71|36368.71|0
1637230500000|2021-11-18 10:15:00|36368.71|36368.71|36340.54|36340.54|36374.37|36374.37|36329.21|36329.21|0
1637230800000|2021-11-18 10:20:00|36334.87|36334.87|36315.06|36315.06|36374.55|36374.55|36315.06|36315.06|0
1637231100000|2021-11-18 10:25:00|36309.4|36309.4|36304.18|36304.18|36346.21|36346.21|36304.18|36304.18|0
1637231400000|2021-11-18 10:30:00|36317.26|36317.26|36294.64|36294.64|36347.33|36347.33|36294.64|36294.64|0
1637231700000|2021-11-18 10:35:00|36311.65|36311.65|36291.72|36291.72|36314.45|36314.45|36274.77|36274.77|0
1637232000000|2021-11-18 10:40:00|36297.39|36297.39|36263.38|36263.38|36297.39|36297.39|36252.04|36252.04|0
1637232300000|2021-11-18 10:45:00|36280.38|36280.38|36280.38|36280.38|36286.05|36286.05|36274.72|36274.72|0
1637232600000|2021-11-18 10:50:00|36283.19|36283.19|36300.19|36300.19|36300.19|36300.19|36277.52|36277.52|0
1637232900000|2021-11-18 10:55:00|36313.27|36313.27|36294.53|36294.53|36328.53|36328.53|36288.86|36288.86|0
1637233200000|2021-11-18 11:00:00|36288.86|36288.86|36351.2|36351.2|36351.2|36351.2|36288.86|36288.86|0
1637233500000|2021-11-18 11:05:00|36339.87|36339.87|36345.19|36345.19|36356.52|36356.52|36314.33|36314.33|0
1637233800000|2021-11-18 11:10:00|36342.38|36342.38|36373.58|36373.58|36373.58|36373.58|36319.71|36319.71|0
1637234100000|2021-11-18 11:15:00|36379.25|36379.25|36356.58|36356.58|36379.25|36379.25|36350.91|36350.91|0
1637234400000|2021-11-18 11:20:00|36367.92|36367.92|36274.48|36274.48|36367.92|36367.92|36274.48|36274.48|0
1637234700000|2021-11-18 11:25:00|36268.87|36268.87|36294.23|36294.23|36305.57|36305.57|36268.87|36268.87|0
1637235000000|2021-11-18 11:30:00|36288.57|36288.57|36299.9|36299.9|36299.9|36299.9|36265.89|36265.89|0
1637235300000|2021-11-18 11:35:00|36294.23|36294.23|36294.23|36294.23|36299.9|36299.9|36285.7|36285.7|0
1637235600000|2021-11-18 11:40:00|36288.57|36288.57|36299.9|36299.9|36333.91|36333.91|36288.57|36288.57|0
1637235900000|2021-11-18 11:45:00|36294.23|36294.23|36323.19|36323.19|36328.85|36328.85|36274.37|36274.37|0
1637236200000|2021-11-18 11:50:00|36311.85|36311.85|36283.57|36283.57|36324.93|36324.93|36283.57|36283.57|0
1637236500000|2021-11-18 11:55:00|36300.57|36300.57|36322.12|36322.12|36344.79|36344.79|36300.57|36300.57|0
1637236800000|2021-11-18 12:00:00|36327.79|36327.79|36322.12|36322.12|36361.8|36361.8|36322.12|36322.12|0
1637237100000|2021-11-18 12:05:00|36327.79|36327.79|36348.27|36348.27|36365.27|36365.27|36327.79|36327.79|0
1637237400000|2021-11-18 12:10:00|36345.46|36345.46|36353.76|36353.76|36399.11|36399.11|36345.46|36345.46|0
1637237700000|2021-11-18 12:15:00|36356.57|36356.57|36365.16|36365.16|36379.18|36379.18|36356.57|36356.57|0
1637238000000|2021-11-18 12:20:00|36359.49|36359.49|36343.55|36343.55|36376.49|36376.49|36343.55|36343.55|0
1637238300000|2021-11-18 12:25:00|36349.22|36349.22|36367.96|36367.96|36373.63|36373.63|36349.22|36349.22|0
1637238600000|2021-11-18 12:30:00|36365.16|36365.16|36331.27|36331.27|36365.16|36365.16|36314.26|36314.26|0
1637238900000|2021-11-18 12:35:00|36339.68|36339.68|36362.29|36362.29|36362.29|36362.29|36339.68|36339.68|0
1637239200000|2021-11-18 12:40:00|36345.29|36345.29|36356.63|36356.63|36356.63|36356.63|36333.95|36333.95|0
1637239500000|2021-11-18 12:45:00|36350.96|36350.96|36438.78|36438.78|36467.12|36467.12|36339.62|36339.62|0
1637239800000|2021-11-18 12:50:00|36433.11|36433.11|36453.59|36453.59|36453.59|36453.59|36365.1|36365.1|0
1637240100000|2021-11-18 12:55:00|36462.01|36462.01|36392.37|36392.37|36462.01|36462.01|36381.04|36381.04|0
1637240400000|2021-11-18 13:00:00|36398.04|36398.04|36412.24|36412.24|36420.71|36420.71|36392.37|36392.37|0
1637240700000|2021-11-18 13:05:00|36400.9|36400.9|36441.87|36441.87|36441.87|36441.87|36372.56|36372.56|0
1637241000000|2021-11-18 13:10:00|36424.86|36424.86|36450.34|36450.34|36450.34|36450.34|36413.53|36413.53|0
1637241300000|2021-11-18 13:15:00|36444.67|36444.67|36487.15|36487.15|36487.15|36487.15|36419.19|36419.19|0
1637241600000|2021-11-18 13:20:00|36500.23|36500.23|36483.22|36483.22|36524.64|36524.64|36483.22|36483.22|0
1637241900000|2021-11-18 13:25:00|36480.42|36480.42|36440.74|36440.74|36480.42|36480.42|36435.07|36435.07|0
1637242200000|2021-11-18 13:30:00|36435.07|36435.07|36464.08|36464.08|36481.09|36481.09|36435.07|36435.07|0
1637242500000|2021-11-18 13:35:00|36469.75|36469.75|36498.59|36498.59|36523.79|36523.79|36458.42|36458.42|0
1637242800000|2021-11-18 13:40:00|36511.66|36511.66|36507.12|36507.12|36517.33|36517.33|36473.11|36473.11|0
1637243100000|2021-11-18 13:45:00|36518.46|36518.46|36484.51|36484.51|36552.52|36552.52|36484.51|36484.51|0
1637243400000|2021-11-18 13:50:00|36473.17|36473.17|36487.2|36487.2|36509.87|36509.87|36467.5|36467.5|0
1637243700000|2021-11-18 13:55:00|36481.53|36481.53|36525.69|36525.69|36525.69|36525.69|36481.53|36481.53|0
1637244000000|2021-11-18 14:00:00|36531.36|36531.36|36520.08|36520.08|36532.36|36532.36|36507|36507|0
1637244300000|2021-11-18 14:05:00|36531.41|36531.41|36527.54|36527.54|36541.68|36541.68|36510.54|36510.54|0
1637244600000|2021-11-18 14:10:00|36533.21|36533.21|36533.21|36533.21|36544.55|36544.55|36527.54|36527.54|0
1637244900000|2021-11-18 14:15:00|36527.54|36527.54|36497.47|36497.47|36527.54|36527.54|36491.8|36491.8|0
1637245200000|2021-11-18 14:20:00|36494.66|36494.66|36488.93|36488.93|36500.27|36500.27|36483.27|36483.27|0
1637245500000|2021-11-18 14:25:00|36483.27|36483.27|36503.13|36503.13|36525.81|36525.81|36474.85|36474.85|0
1637245800000|2021-11-18 14:30:00|36508.8|36508.8|36504.08|36504.08|36531.47|36531.47|36497.47|36497.47|0
1637246100000|2021-11-18 14:35:00|36517.16|36517.16|36489.94|36489.94|36517.16|36517.16|36448.53|36448.53|0
1637246400000|2021-11-18 14:40:00|36495.55|36495.55|36525.4|36525.4|36548.13|36548.13|36495.55|36495.55|0
1637246700000|2021-11-18 14:45:00|36531.06|36531.06|36616.03|36616.03|36616.03|36616.03|36518.72|36518.72|0
1637247000000|2021-11-18 14:50:00|36621.69|36621.69|36627.3|36627.3|36643.18|36643.18|36613.1|36613.1|0
1637247300000|2021-11-18 14:55:00|36621.63|36621.63|36666.98|36666.98|36712.32|36712.32|36621.63|36621.63|0
1637247600000|2021-11-18 15:00:00|36644.31|36644.31|36592.68|36592.68|36644.31|36644.31|36581.34|36581.34|0
1637247900000|2021-11-18 15:05:00|36598.35|36598.35|36595.54|36595.54|36609.68|36609.68|36595.54|36595.54|0
1637248200000|2021-11-18 15:10:00|36601.15|36601.15|36614.29|36614.29|36614.29|36614.29|36551.94|36551.94|0
1637248500000|2021-11-18 15:15:00|36602.95|36602.95|36523.66|36523.66|36636.96|36636.96|36523.66|36523.66|0
1637248800000|2021-11-18 15:20:00|36540.66|36540.66|36537.86|36537.86|36543.52|36543.52|36526.52|36526.52|0
1637249100000|2021-11-18 15:25:00|36543.52|36543.52|36536.79|36536.79|36573.6|36573.6|36536.79|36536.79|0
1637249400000|2021-11-18 15:30:00|36525.45|36525.45|36546.39|36546.39|36574.73|36574.73|36493.64|36493.64|0
1637249700000|2021-11-18 15:35:00|36535.05|36535.05|36534.16|36534.16|36559.46|36559.46|36529.38|36529.38|0
1637250000000|2021-11-18 15:40:00|36522.83|36522.83|36500.27|36500.27|36534.16|36534.16|36500.27|36500.27|0
1637250300000|2021-11-18 15:45:00|36517.27|36517.27|36517.16|36517.16|36517.27|36517.27|36500.33|36500.33|0
1637250600000|2021-11-18 15:50:00|36528.49|36528.49|36615.41|36615.41|36615.41|36615.41|36522.83|36522.83|0
1637250900000|2021-11-18 15:55:00|36621.08|36621.08|36691.27|36691.27|36701.54|36701.54|36621.08|36621.08|0
1637251200000|2021-11-18 16:00:00|36704.35|36704.35|36646.32|36646.32|36709.96|36709.96|36646.32|36646.32|0
1637251500000|2021-11-18 16:05:00|36633.25|36633.25|36666.75|36666.75|36678.02|36678.02|36627.64|36627.64|0
1637251800000|2021-11-18 16:10:00|36661.08|36661.08|36662.14|36662.14|36670.62|36670.62|36624.66|36624.66|0
1637252100000|2021-11-18 16:15:00|36667.81|36667.81|36688.75|36688.75|36697.22|36697.22|36647.33|36647.33|0
1637252400000|2021-11-18 16:20:00|36683.08|36683.08|36666.19|36666.19|36683.08|36683.08|36649.19|36649.19|0
1637252700000|2021-11-18 16:25:00|36671.86|36671.86|36623.99|36623.99|36693.41|36693.41|36623.99|36623.99|0
1637309700000|2021-11-19 08:15:00|37157.2|37157.2|37074.38|37074.38|37157.2|37157.2|37051.7|37051.7|0
1637310000000|2021-11-19 08:20:00|37091.38|37091.38|37031.46|37031.46|37097.05|37097.05|37001.38|37001.38|0
1637310300000|2021-11-19 08:25:00|37008.78|37008.78|36952.62|36952.62|37012.04|37012.04|36922.54|36922.54|0
1637310600000|2021-11-19 08:30:00|36946.95|36946.95|36904.7|36904.7|36964.62|36964.62|36904.7|36904.7|0
1637310900000|2021-11-19 08:35:00|36896.29|36896.29|36958.69|36958.69|36958.69|36958.69|36854.93|36854.93|0
1637311200000|2021-11-19 08:40:00|36955.89|36955.89|36919.13|36919.13|36955.89|36955.89|36919.13|36919.13|0
1637311500000|2021-11-19 08:45:00|36906.06|36906.06|36856.07|36856.07|36934.46|36934.46|36856.07|36856.07|0
1637311800000|2021-11-19 08:50:00|36850.4|36850.4|36851.58|36851.58|36865.67|36865.67|36828.91|36828.91|0
1637312100000|2021-11-19 08:55:00|36834.58|36834.58|36835.09|36835.09|36857.65|36857.65|36782.28|36782.28|0
1637312400000|2021-11-19 09:00:00|36840.76|36840.76|36869.77|36869.77|36878.24|36878.24|36840.76|36840.76|0
1637312700000|2021-11-19 09:05:00|36864.1|36864.1|36849.35|36849.35|36864.1|36864.1|36821.01|36821.01|0
1637313000000|2021-11-19 09:10:00|36866.35|36866.35|36933.01|36933.01|36934.75|36934.75|36860.68|36860.68|0
1637313300000|2021-11-19 09:15:00|36921.67|36921.67|37014.04|37014.04|37014.04|37014.04|36921.67|36921.67|0
1637313600000|2021-11-19 09:20:00|37002.7|37002.7|37128.64|37128.64|37145.65|37145.65|37002.7|37002.7|0
1637313900000|2021-11-19 09:25:00|37122.97|37122.97|37073.09|37073.09|37213.66|37213.66|37073.09|37073.09|0
1637314200000|2021-11-19 09:30:00|37067.42|37067.42|37138.3|37138.3|37138.3|37138.3|37042|37042|0
1637314500000|2021-11-19 09:35:00|37121.29|37121.29|37107.09|37107.09|37159.84|37159.84|37078.75|37078.75|0
1637314800000|2021-11-19 09:40:00|37084.42|37084.42|37001.38|37001.38|37108.83|37108.83|36984.37|36984.37|0
1637315100000|2021-11-19 09:45:00|37006.98|37006.98|36922.7|36922.7|37030.33|37030.33|36922.7|36922.7|0
1637315400000|2021-11-19 09:50:00|36928.36|36928.36|36977.19|36977.19|37011.19|37011.19|36928.36|36928.36|0
1637315700000|2021-11-19 09:55:00|36971.52|36971.52|36870.62|36870.62|36971.52|36971.52|36847.95|36847.95|0
1637316000000|2021-11-19 10:00:00|36864.95|36864.95|36860.07|36860.07|36895.88|36895.88|36843.13|36843.13|0
1637316300000|2021-11-19 10:05:00|36865.74|36865.74|36835.49|36835.49|36899.63|36899.63|36787.51|36787.51|0
1637316600000|2021-11-19 10:10:00|36841.1|36841.1|36841.1|36841.1|36846.71|36846.71|36832.68|36832.68|0
1637316900000|2021-11-19 10:15:00|36838.29|36838.29|36729.77|36729.77|36838.29|36838.29|36671.41|36671.41|0
1637317200000|2021-11-19 10:20:00|36695.76|36695.76|36710.02|36710.02|36772.36|36772.36|36650.42|36650.42|0
1637317500000|2021-11-19 10:25:00|36721.35|36721.35|36684.42|36684.42|36741.1|36741.1|36684.42|36684.42|0
1637317800000|2021-11-19 10:30:00|36678.76|36678.76|36610.8|36610.8|36678.76|36678.76|36599.58|36599.58|0
1637318100000|2021-11-19 10:35:00|36597.72|36597.72|36617.47|36617.47|36620.28|36620.28|36574.99|36574.99|0
1637318400000|2021-11-19 10:40:00|36606.25|36606.25|36623.14|36623.14|36674.27|36674.27|36600.59|36600.59|0
1637318700000|2021-11-19 10:45:00|36600.47|36600.47|36662.37|36662.37|36667.97|36667.97|36600.47|36600.47|0
1637319000000|2021-11-19 10:50:00|36659.56|36659.56|36745.19|36745.19|36751.99|36751.99|36659.56|36659.56|0
1637319300000|2021-11-19 10:55:00|36728.19|36728.19|36786.43|36786.43|36834.46|36834.46|36728.19|36728.19|0
1637319600000|2021-11-19 11:00:00|36780.77|36780.77|36704.28|36704.28|36780.77|36780.77|36687.27|36687.27|0
1637319900000|2021-11-19 11:05:00|36717.35|36717.35|36719.54|36719.54|36719.54|36719.54|36685.53|36685.53|0
1637320200000|2021-11-19 11:10:00|36745.69|36745.69|36747.43|36747.43|36807.59|36807.59|36745.69|36745.69|0
1637320500000|2021-11-19 11:15:00|36724.99|36724.99|36761.86|36761.86|36761.86|36761.86|36722.19|36722.19|0
1637320800000|2021-11-19 11:20:00|36744.86|36744.86|36672.36|36672.36|36744.86|36744.86|36672.36|36672.36|0
1637321100000|2021-11-19 11:25:00|36675.16|36675.16|36649.63|36649.63|36683.58|36683.58|36649.63|36649.63|0
1637321400000|2021-11-19 11:30:00|36666.63|36666.63|36618.48|36618.48|36666.63|36666.63|36612.82|36612.82|0
1637321700000|2021-11-19 11:35:00|36612.87|36612.87|36629.82|36629.82|36680.83|36680.83|36612.87|36612.87|0
1637322000000|2021-11-19 11:40:00|36607.15|36607.15|36648.62|36648.62|36648.62|36648.62|36601.48|36601.48|0
1637322300000|2021-11-19 11:45:00|36642.95|36642.95|36594.8|36594.8|36642.95|36642.95|36589.14|36589.14|0
1637322600000|2021-11-19 11:50:00|36607.88|36607.88|36626.62|36626.62|36643.62|36643.62|36594.8|36594.8|0
1637322900000|2021-11-19 11:55:00|36632.29|36632.29|36604.96|36604.96|36646.43|36646.43|36602.15|36602.15|0
1637323200000|2021-11-19 12:00:00|36610.62|36610.62|36585.76|36585.76|36610.62|36610.62|36531.33|36531.33|0
1637323500000|2021-11-19 12:05:00|36602.77|36602.77|36641.2|36641.2|36650.8|36650.8|36602.77|36602.77|0
1637323800000|2021-11-19 12:10:00|36635.53|36635.53|36531.77|36531.77|36635.53|36635.53|36531.77|36531.77|0
1637324100000|2021-11-19 12:15:00|36520.43|36520.43|36492.21|36492.21|36526.1|36526.1|36475.21|36475.21|0
1637324400000|2021-11-19 12:20:00|36486.54|36486.54|36468.93|36468.93|36514.88|36514.88|36468.93|36468.93|0
1637324700000|2021-11-19 12:25:00|36451.92|36451.92|36443.33|36443.33|36451.92|36451.92|36404.84|36404.84|0
1637325000000|2021-11-19 12:30:00|36437.66|36437.66|36417.86|36417.86|36437.66|36437.66|36409.32|36409.32|0
1637325300000|2021-11-19 12:35:00|36429.19|36429.19|36449.12|36449.12|36454.73|36454.73|36423.52|36423.52|0
1637325600000|2021-11-19 12:40:00|36460.45|36460.45|36425.77|36425.77|36471.79|36471.79|36397.43|36397.43|0
1637325900000|2021-11-19 12:45:00|36422.97|36422.97|36434.25|36434.25|36451.25|36451.25|36411.63|36411.63|0
1637326200000|2021-11-19 12:50:00|36439.91|36439.91|36451.31|36451.31|36451.31|36451.31|36417.3|36417.3|0
1637326500000|2021-11-19 12:55:00|36434.3|36434.3|36404.23|36404.23|36434.3|36434.3|36387.22|36387.22|0
1637326800000|2021-11-19 13:00:00|36417.3|36417.3|36380.6|36380.6|36417.3|36417.3|36372.19|36372.19|0
1637327100000|2021-11-19 13:05:00|36386.27|36386.27|36411.69|36411.69|36411.69|36411.69|36369.27|36369.27|0
1637327400000|2021-11-19 13:10:00|36398.62|36398.62|36386.16|36386.16|36411.69|36411.69|36381.61|36381.61|0
1637327700000|2021-11-19 13:15:00|36374.82|36374.82|36315.51|36315.51|36374.82|36374.82|36315.51|36315.51|0
1637328000000|2021-11-19 13:20:00|36326.85|36326.85|36360.8|36360.8|36366.46|36366.46|36326.85|36326.85|0
1637328300000|2021-11-19 13:25:00|36366.4|36366.4|36423.7|36423.7|36448.11|36448.11|36357.93|36357.93|0
1637328600000|2021-11-19 13:30:00|36415.28|36415.28|36344.64|36344.64|36415.28|36415.28|36341.72|36341.72|0
1637328900000|2021-11-19 13:35:00|36338.97|36338.97|36372.98|36372.98|36381.45|36381.45|36325.9|36325.9|0
1637329200000|2021-11-19 13:40:00|36359.9|36359.9|36367.31|36367.31|36406.99|36406.99|36359.9|36359.9|0
1637329500000|2021-11-19 13:45:00|36361.7|36361.7|36446.6|36446.6|36460.74|36460.74|36361.7|36361.7|0
1637329800000|2021-11-19 13:50:00|36459.68|36459.68|36435.88|36435.88|36472.75|36472.75|36435.88|36435.88|0
1637330100000|2021-11-19 13:55:00|36441.55|36441.55|36437.01|36437.01|36455.69|36455.69|36405.8|36405.8|0
1637330400000|2021-11-19 14:00:00|36434.2|36434.2|36454.8|36454.8|36491.61|36491.61|36414.45|36414.45|0
1637330700000|2021-11-19 14:05:00|36432.13|36432.13|36387.85|36387.85|36433.14|36433.14|36387.85|36387.85|0
1637331000000|2021-11-19 14:10:00|36370.85|36370.85|36444.41|36444.41|36472.81|36472.81|36370.85|36370.85|0
1637331300000|2021-11-19 14:15:00|36450.08|36450.08|36562.42|36562.42|36636.1|36636.1|36444.41|36444.41|0
1637331600000|2021-11-19 14:20:00|36565.22|36565.22|36584.91|36584.91|36604.72|36604.72|36556.63|36556.63|0
1637331900000|2021-11-19 14:25:00|36590.58|36590.58|36629.97|36629.97|36632.83|36632.83|36579.25|36579.25|0
1637332200000|2021-11-19 14:30:00|36635.63|36635.63|36519.82|36519.82|36669.7|36669.7|36519.82|36519.82|0
1637332500000|2021-11-19 14:35:00|36528.23|36528.23|36640.41|36640.41|36646.08|36646.08|36525.6|36525.6|0
1637332800000|2021-11-19 14:40:00|36627.34|36627.34|36529.91|36529.91|36644.34|36644.34|36529.91|36529.91|0
1637333100000|2021-11-19 14:45:00|36541.25|36541.25|36718.74|36718.74|36718.74|36718.74|36541.25|36541.25|0
1637333400000|2021-11-19 14:50:00|36705.67|36705.67|36673.91|36673.91|36736.81|36736.81|36673.91|36673.91|0
1637333700000|2021-11-19 14:55:00|36679.58|36679.58|36764.08|36764.08|36764.08|36764.08|36675.65|36675.65|0
1637334000000|2021-11-19 15:00:00|36769.75|36769.75|36679.52|36679.52|36795.9|36795.9|36679.52|36679.52|0
1637334300000|2021-11-19 15:05:00|36639.84|36639.84|36674.08|36674.08|36696.52|36696.52|36628.51|36628.51|0
1637334600000|2021-11-19 15:10:00|36668.42|36668.42|36637.61|36637.61|36687.16|36687.16|36623.52|36623.52|0
1637334900000|2021-11-19 15:15:00|36643.27|36643.27|36643.33|36643.33|36680.76|36680.76|36631.94|36631.94|0
1637335200000|2021-11-19 15:20:00|36626.33|36626.33|36633.79|36633.79|36633.79|36633.79|36613.98|36613.98|0
1637335500000|2021-11-19 15:25:00|36620.72|36620.72|36605.45|36605.45|36636.6|36636.6|36588.45|36588.45|0
1637335800000|2021-11-19 15:30:00|36599.79|36599.79|36617.68|36617.68|36653.43|36653.43|36588.45|36588.45|0
1637336100000|2021-11-19 15:35:00|36595.01|36595.01|36643.16|36643.16|36648.83|36648.83|36595.01|36595.01|0
1637336400000|2021-11-19 15:40:00|36631.82|36631.82|36612.07|36612.07|36644.9|36644.9|36600.74|36600.74|0
1637336700000|2021-11-19 15:45:00|36595.07|36595.07|36604.55|36604.55|36637.43|36637.43|36570.6|36570.6|0
1637337000000|2021-11-19 15:50:00|36610.22|36610.22|36644.16|36644.16|36666.84|36666.84|36610.22|36610.22|0
1637337300000|2021-11-19 15:55:00|36632.83|36632.83|36617.96|36617.96|36646.3|36646.3|36616.83|36616.83|0
1637337600000|2021-11-19 16:00:00|36612.29|36612.29|36625.48|36625.48|36648.09|36648.09|36606.68|36606.68|0
1637337900000|2021-11-19 16:05:00|36619.81|36619.81|36622.68|36622.68|36634.01|36634.01|36617.01|36617.01|0
1637338200000|2021-11-19 16:10:00|36617.07|36617.07|36614.26|36614.26|36628.4|36628.4|36614.26|36614.26|0
1637338500000|2021-11-19 16:15:00|36608.59|36608.59|36624.47|36624.47|36624.47|36624.47|36594.39|36594.39|0
1637338800000|2021-11-19 16:20:00|36618.81|36618.81|36655.62|36655.62|36678.29|36678.29|36615.94|36615.94|0
1637339100000|2021-11-19 16:25:00|36649.95|36649.95|36619.87|36619.87|36663.08|36663.08|36602.93|36602.93|0
1637568900000|2021-11-22 08:15:00|36571.58|36571.58|36589.59|36589.59|36599.92|36599.92|36548.91|36548.91|0
1637569200000|2021-11-22 08:20:00|36651.94|36651.94|36635.11|36635.11|36658.45|36658.45|36626.69|36626.69|0
1637569500000|2021-11-22 08:25:00|36661.26|36661.26|36588.03|36588.03|36734.94|36734.94|36588.03|36588.03|0
1637569800000|2021-11-22 08:30:00|36593.64|36593.64|36626.18|36626.18|36626.18|36626.18|36577.36|36577.36|0
1637570100000|2021-11-22 08:35:00|36639.26|36639.26|36696.08|36696.08|36710.17|36710.17|36588.25|36588.25|0
1637570400000|2021-11-22 08:40:00|36704.5|36704.5|36705.51|36705.51|36712.91|36712.91|36694.17|36694.17|0
1637570700000|2021-11-22 08:45:00|36697.09|36697.09|36654.79|36654.79|36714.1|36714.1|36654.79|36654.79|0
1637571000000|2021-11-22 08:50:00|36667.86|36667.86|36684.86|36684.86|36713.2|36713.2|36667.86|36667.86|0
1637571300000|2021-11-22 08:55:00|36656.52|36656.52|36712.08|36712.08|36712.08|36712.08|36656.52|36656.52|0
1637571600000|2021-11-22 09:00:00|36725.15|36725.15|36691.09|36691.09|36725.15|36725.15|36665.73|36665.73|0
1637571900000|2021-11-22 09:05:00|36702.42|36702.42|36666.68|36666.68|36702.42|36702.42|36666.68|36666.68|0
1637572200000|2021-11-22 09:10:00|36655.46|36655.46|36661.19|36661.19|36672.4|36672.4|36655.46|36655.46|0
1637572500000|2021-11-22 09:15:00|36666.85|36666.85|36682.67|36682.67|36682.67|36682.67|36661.19|36661.19|0
1637572800000|2021-11-22 09:20:00|36660|36660|36646.21|36646.21|36688.46|36688.46|36646.21|36646.21|0
1637573100000|2021-11-22 09:25:00|36637.8|36637.8|36660.24|36660.24|36685.71|36685.71|36637.8|36637.8|0
1637573400000|2021-11-22 09:30:00|36654.57|36654.57|36670.45|36670.45|36682.91|36682.91|36648.9|36648.9|0
1637573700000|2021-11-22 09:35:00|36681.78|36681.78|36659.11|36659.11|36690.93|36690.93|36638.63|36638.63|0
1637574000000|2021-11-22 09:40:00|36653.44|36653.44|36625.1|36625.1|36653.44|36653.44|36619.44|36619.44|0
1637574300000|2021-11-22 09:45:00|36630.77|36630.77|36618.76|36618.76|36653.44|36653.44|36618.76|36618.76|0
1637574600000|2021-11-22 09:50:00|36613.1|36613.1|36627.24|36627.24|36627.24|36627.24|36613.1|36613.1|0
1637574900000|2021-11-22 09:55:00|36615.9|36615.9|36672.24|36672.24|36672.24|36672.24|36610.23|36610.23|0
1637575200000|2021-11-22 10:00:00|36677.91|36677.91|36658.28|36658.28|36677.91|36677.91|36639.54|36639.54|0
1637575500000|2021-11-22 10:05:00|36663.95|36663.95|36718.44|36718.44|36718.44|36718.44|36663.95|36663.95|0
1637575800000|2021-11-22 10:10:00|36724.1|36724.1|36673.09|36673.09|36735.44|36735.44|36667.42|36667.42|0
1637576100000|2021-11-22 10:15:00|36675.9|36675.9|36656.03|36656.03|36681.56|36681.56|36656.03|36656.03|0
1637576400000|2021-11-22 10:20:00|36667.37|36667.37|36678.76|36678.76|36678.76|36678.76|36650.36|36650.36|0
1637576700000|2021-11-22 10:25:00|36690.1|36690.1|36667.82|36667.82|36690.1|36690.1|36645.15|36645.15|0
1637577000000|2021-11-22 10:30:00|36679.15|36679.15|36679.27|36679.27|36679.27|36679.27|36662.38|36662.38|0
1637577300000|2021-11-22 10:35:00|36673.6|36673.6|36748.91|36748.91|36748.91|36748.91|36662.27|36662.27|0
1637577600000|2021-11-22 10:40:00|36735.83|36735.83|36713.16|36713.16|36741.5|36741.5|36713.16|36713.16|0
1637577900000|2021-11-22 10:45:00|36718.83|36718.83|36741.5|36741.5|36741.5|36741.5|36705.75|36705.75|0
1637578200000|2021-11-22 10:50:00|36735.83|36735.83|36785.72|36785.72|36785.72|36785.72|36735.83|36735.83|0
1637578500000|2021-11-22 10:55:00|36791.33|36791.33|36794.19|36794.19|36794.19|36794.19|36777.19|36777.19|0
1637578800000|2021-11-22 11:00:00|36797|36797|36805.47|36805.47|36811.14|36811.14|36788.52|36788.52|0
1637579100000|2021-11-22 11:05:00|36816.81|36816.81|36796.94|36796.94|36822.47|36822.47|36791.45|36791.45|0
1637579400000|2021-11-22 11:10:00|36819.61|36819.61|36762.93|36762.93|36819.61|36819.61|36762.93|36762.93|0
1637579700000|2021-11-22 11:15:00|36779.94|36779.94|36785.66|36785.66|36785.66|36785.66|36754.46|36754.46|0
1637580000000|2021-11-22 11:20:00|36779.99|36779.99|36751.83|36751.83|36785.66|36785.66|36751.83|36751.83|0
1637580300000|2021-11-22 11:25:00|36725.68|36725.68|36703.24|36703.24|36725.68|36725.68|36703.24|36703.24|0
1637580600000|2021-11-22 11:30:00|36691.91|36691.91|36666.55|36666.55|36691.91|36691.91|36660.88|36660.88|0
1637580900000|2021-11-22 11:35:00|36672.21|36672.21|36709.64|36709.64|36709.64|36709.64|36666.55|36666.55|0
1637581200000|2021-11-22 11:40:00|36683.49|36683.49|36666.49|36666.49|36683.49|36683.49|36660.82|36660.82|0
1637581500000|2021-11-22 11:45:00|36660.82|36660.82|36635.28|36635.28|36660.82|36660.82|36626.81|36626.81|0
1637581800000|2021-11-22 11:50:00|36648.36|36648.36|36586.19|36586.19|36659.7|36659.7|36583.32|36583.32|0
1637582100000|2021-11-22 11:55:00|36591.86|36591.86|36510.76|36510.76|36608.86|36608.86|36510.76|36510.76|0
1637582400000|2021-11-22 12:00:00|36533.44|36533.44|36547.64|36547.64|36581.64|36581.64|36533.44|36533.44|0
1637582700000|2021-11-22 12:05:00|36560.71|36560.71|36572.05|36572.05|36572.05|36572.05|36560.71|36560.71|0
1637583000000|2021-11-22 12:10:00|36532.37|36532.37|36532.37|36532.37|36566.38|36566.38|36526.7|36526.7|0
1637583300000|2021-11-22 12:15:00|36538.04|36538.04|36577.71|36577.71|36577.71|36577.71|36538.04|36538.04|0
1637583600000|2021-11-22 12:20:00|36566.38|36566.38|36560.54|36560.54|36600.27|36600.27|36560.54|36560.54|0
1637583900000|2021-11-22 12:25:00|36566.2|36566.2|36588.87|36588.87|36588.87|36588.87|36566.2|36566.2|0
1637584200000|2021-11-22 12:30:00|36594.48|36594.48|36583.15|36583.15|36600.15|36600.15|36583.15|36583.15|0
1637584500000|2021-11-22 12:35:00|36577.48|36577.48|36583.21|36583.21|36588.87|36588.87|36566.38|36566.38|0
1637584800000|2021-11-22 12:40:00|36588.87|36588.87|36583.21|36583.21|36594.54|36594.54|36571.87|36571.87|0
1637585100000|2021-11-22 12:45:00|36588.87|36588.87|36574.73|36574.73|36588.87|36588.87|36563.4|36563.4|0
1637585400000|2021-11-22 12:50:00|36569.07|36569.07|36496.23|36496.23|36580.34|36580.34|36483.15|36483.15|0
1637585700000|2021-11-22 12:55:00|36479.22|36479.22|36482.7|36482.7|36507.11|36507.11|36473.56|36473.56|0
1637586000000|2021-11-22 13:00:00|36488.31|36488.31|36536.01|36536.01|36541.68|36541.68|36485.45|36485.45|0
1637586300000|2021-11-22 13:05:00|36541.68|36541.68|36536.01|36536.01|36541.68|36541.68|36513.34|36513.34|0
1637586600000|2021-11-22 13:10:00|36519|36519|36490.66|36490.66|36530.34|36530.34|36490.66|36490.66|0
1637586900000|2021-11-22 13:15:00|36485|36485|36482.19|36482.19|36485|36485|36470.86|36470.86|0
1637587200000|2021-11-22 13:20:00|36470.86|36470.86|36457.23|36457.23|36482.19|36482.19|36434.55|36434.55|0
1637587500000|2021-11-22 13:25:00|36451.56|36451.56|36488.37|36488.37|36488.37|36488.37|36451.56|36451.56|0
1637587800000|2021-11-22 13:30:00|36485.57|36485.57|36474.23|36474.23|36491.23|36491.23|36457.23|36457.23|0
1637588100000|2021-11-22 13:35:00|36471.42|36471.42|36448.75|36448.75|36471.42|36471.42|36437.42|36437.42|0
1637588400000|2021-11-22 13:40:00|36437.42|36437.42|36431.75|36431.75|36437.42|36437.42|36431.75|36431.75|0
1637588700000|2021-11-22 13:45:00|36443.08|36443.08|36467.5|36467.5|36467.5|36467.5|36443.08|36443.08|0
1637589000000|2021-11-22 13:50:00|36461.89|36461.89|36487.3|36487.3|36492.97|36492.97|36456.22|36456.22|0
1637589300000|2021-11-22 13:55:00|36492.91|36492.91|36549.48|36549.48|36549.48|36549.48|36487.3|36487.3|0
1637589600000|2021-11-22 14:00:00|36560.81|36560.81|36659.97|36659.97|36665.64|36665.64|36560.81|36560.81|0
1637589900000|2021-11-22 14:05:00|36654.3|36654.3|36638.43|36638.43|36654.3|36654.3|36615.75|36615.75|0
1637590200000|2021-11-22 14:10:00|36644.09|36644.09|36645.83|36645.83|36651.5|36651.5|36632.76|36632.76|0
1637590500000|2021-11-22 14:15:00|36648.64|36648.64|36651.56|36651.56|36660.03|36660.03|36637.42|36637.42|0
1637590800000|2021-11-22 14:20:00|36662.89|36662.89|36680.96|36680.96|36680.96|36680.96|36661.16|36661.16|0
1637591100000|2021-11-22 14:25:00|36675.3|36675.3|36733.54|36733.54|36733.54|36733.54|36658.29|36658.29|0
1637591400000|2021-11-22 14:30:00|36739.21|36739.21|36771.86|36771.86|36780.5|36780.5|36729.49|36729.49|0
1637591700000|2021-11-22 14:35:00|36777.52|36777.52|36835.71|36835.71|36835.71|36835.71|36771.86|36771.86|0
1637592000000|2021-11-22 14:40:00|36822.63|36822.63|36850.97|36850.97|36862.31|36862.31|36822.63|36822.63|0
1637592300000|2021-11-22 14:45:00|36853.78|36853.78|36884.81|36884.81|36896.14|36896.14|36836.78|36836.78|0
1637592600000|2021-11-22 14:50:00|36873.47|36873.47|36881.89|36881.89|36911.85|36911.85|36850.8|36850.8|0
1637592900000|2021-11-22 14:55:00|36876.22|36876.22|36879.02|36879.02|36904.56|36904.56|36870.55|36870.55|0
1637593200000|2021-11-22 15:00:00|36873.35|36873.35|36828.24|36828.24|36884.69|36884.69|36816.91|36816.91|0
1637593500000|2021-11-22 15:05:00|36822.58|36822.58|36819.77|36819.77|36825.44|36825.44|36780.21|36780.21|0
1637593800000|2021-11-22 15:10:00|36814.1|36814.1|36822.63|36822.63|36822.63|36822.63|36783.02|36783.02|0
1637594100000|2021-11-22 15:15:00|36816.97|36816.97|36769.05|36769.05|36833.97|36833.97|36769.05|36769.05|0
1637594400000|2021-11-22 15:20:00|36774.72|36774.72|36800.14|36800.14|36800.14|36800.14|36757.72|36757.72|0
1637594700000|2021-11-22 15:25:00|36805.81|36805.81|36847.04|36847.04|36861.3|36861.3|36788.8|36788.8|0
1637595000000|2021-11-22 15:30:00|36852.71|36852.71|36891.21|36891.21|36891.21|36891.21|36852.71|36852.71|0
1637595300000|2021-11-22 15:35:00|36885.54|36885.54|36881.55|36881.55|36898.61|36898.61|36870.27|36870.27|0
1637595600000|2021-11-22 15:40:00|36875.88|36875.88|36894.57|36894.57|36894.57|36894.57|36864.55|36864.55|0
1637595900000|2021-11-22 15:45:00|36888.9|36888.9|36904.22|36904.22|36904.22|36904.22|36850.41|36850.41|0
1637596200000|2021-11-22 15:50:00|36893|36893|36900.29|36900.29|36900.29|36900.29|36876|36876|0
1637596500000|2021-11-22 15:55:00|36888.96|36888.96|36869.09|36869.09|36894.62|36894.62|36866.28|36866.28|0
1637596800000|2021-11-22 16:00:00|36874.76|36874.76|36839.13|36839.13|36880.43|36880.43|36839.13|36839.13|0
1637597100000|2021-11-22 16:05:00|36827.79|36827.79|36746.82|36746.82|36827.79|36827.79|36729.81|36729.81|0
1637597400000|2021-11-22 16:10:00|36752.49|36752.49|36728.41|36728.41|36772.24|36772.24|36706.86|36706.86|0
1637597700000|2021-11-22 16:15:00|36715.34|36715.34|36657.82|36657.82|36725.61|36725.61|36657.82|36657.82|0
1637598000000|2021-11-22 16:20:00|36644.75|36644.75|36600.47|36600.47|36647.56|36647.56|36600.47|36600.47|0
1637598300000|2021-11-22 16:25:00|36594.86|36594.86|36554.63|36554.63|36594.86|36594.86|36539.31|36539.31|0
1637655300000|2021-11-23 08:15:00|36082.2|36082.2|36079.34|36079.34|36101.84|36101.84|36076.53|36076.53|0
1637655600000|2021-11-23 08:20:00|36056.67|36056.67|36009.48|36009.48|36094.15|36094.15|36009.48|36009.48|0
1637655900000|2021-11-23 08:25:00|36015.15|36015.15|35936.25|35936.25|36049.16|36049.16|35936.25|35936.25|0
1637656200000|2021-11-23 08:30:00|35923.18|35923.18|35987.26|35987.26|35987.26|35987.26|35917.51|35917.51|0
1637656500000|2021-11-23 08:35:00|36009.94|36009.94|35985.53|35985.53|36021.27|36021.27|35968.52|35968.52|0
1637656800000|2021-11-23 08:40:00|35972.45|35972.45|35822.63|35822.63|35972.45|35972.45|35805.63|35805.63|0
1637657100000|2021-11-23 08:45:00|35809.55|35809.55|35836.77|35836.77|35836.77|35836.77|35802.94|35802.94|0
1637657400000|2021-11-23 08:50:00|35848.11|35848.11|35836.83|35836.83|35884.92|35884.92|35797.15|35797.15|0
1637657700000|2021-11-23 08:55:00|35825.49|35825.49|35890.15|35890.15|35907.15|35907.15|35799.46|35799.46|0
1637658000000|2021-11-23 09:00:00|35895.76|35895.76|35865.8|35865.8|35908.83|35908.83|35865.8|35865.8|0
1637658300000|2021-11-23 09:05:00|35871.46|35871.46|35782.63|35782.63|35871.46|35871.46|35780.95|35780.95|0
1637658600000|2021-11-23 09:10:00|35805.3|35805.3|35946.73|35946.73|35946.73|35946.73|35805.3|35805.3|0
1637658900000|2021-11-23 09:15:00|35959.8|35959.8|36009.23|36009.23|36009.23|36009.23|35942.8|35942.8|0
1637659200000|2021-11-23 09:20:00|36014.84|36014.84|36071.52|36071.52|36071.52|36071.52|36012.04|36012.04|0
1637659500000|2021-11-23 09:25:00|36094.2|36094.2|36124.83|36124.83|36166.24|36166.24|36094.2|36094.2|0
1637659800000|2021-11-23 09:30:00|36113.49|36113.49|36105.02|36105.02|36130.5|36130.5|36085.33|36085.33|0
1637660100000|2021-11-23 09:35:00|36099.35|36099.35|36078.87|36078.87|36099.35|36099.35|36050.53|36050.53|0
1637660400000|2021-11-23 09:40:00|36073.2|36073.2|36112.88|36112.88|36135.55|36135.55|36073.2|36073.2|0
1637660700000|2021-11-23 09:45:00|36107.21|36107.21|36101.54|36101.54|36124.22|36124.22|36095.88|36095.88|0
1637661000000|2021-11-23 09:50:00|36112.88|36112.88|36150.25|36150.25|36150.25|36150.25|36095.88|36095.88|0
1637661300000|2021-11-23 09:55:00|36155.92|36155.92|36171.18|36171.18|36171.18|36171.18|36142.84|36142.84|0
1637661600000|2021-11-23 10:00:00|36182.52|36182.52|36210.86|36210.86|36222.13|36222.13|36182.52|36182.52|0
1637661900000|2021-11-23 10:05:00|36199.52|36199.52|36189.92|36189.92|36199.52|36199.52|36165.51|36165.51|0
1637662200000|2021-11-23 10:10:00|36195.59|36195.59|36206.93|36206.93|36206.93|36206.93|36189.92|36189.92|0
1637662500000|2021-11-23 10:15:00|36212.6|36212.6|36226.74|36226.74|36246.6|36246.6|36212.6|36212.6|0
1637662800000|2021-11-23 10:20:00|36243.74|36243.74|36375.55|36375.55|36375.55|36375.55|36243.74|36243.74|0
1637663100000|2021-11-23 10:25:00|36364.21|36364.21|36345.41|36345.41|36378.3|36378.3|36345.41|36345.41|0
1637663400000|2021-11-23 10:30:00|36362.42|36362.42|36367.85|36367.85|36370.66|36370.66|36339.75|36339.75|0
1637663700000|2021-11-23 10:35:00|36390.52|36390.52|36411|36411|36411|36411|36373.52|36373.52|0
1637664000000|2021-11-23 10:40:00|36428.01|36428.01|36452.3|36452.3|36463.64|36463.64|36405.34|36405.34|0
1637664300000|2021-11-23 10:45:00|36463.64|36463.64|36392.7|36392.7|36463.64|36463.64|36392.7|36392.7|0
1637664600000|2021-11-23 10:50:00|36387.03|36387.03|36392.76|36392.76|36404.04|36404.04|36361.61|36361.61|0
1637664900000|2021-11-23 10:55:00|36387.09|36387.09|36357.01|36357.01|36387.09|36387.09|36351.34|36351.34|0
1637665200000|2021-11-23 11:00:00|36362.68|36362.68|36309.16|36309.16|36368.35|36368.35|36292.15|36292.15|0
1637665500000|2021-11-23 11:05:00|36292.15|36292.15|36297.82|36297.82|36326.16|36326.16|36292.15|36292.15|0
1637665800000|2021-11-23 11:10:00|36300.63|36300.63|36293.22|36293.22|36317.63|36317.63|36293.22|36293.22|0
1637666100000|2021-11-23 11:15:00|36270.55|36270.55|36259.33|36259.33|36270.55|36270.55|36225.32|36225.32|0
1637666400000|2021-11-23 11:20:00|36264.94|36264.94|36270.55|36270.55|36296.02|36296.02|36264.94|36264.94|0
1637666700000|2021-11-23 11:25:00|36264.88|36264.88|36266.62|36266.62|36283.62|36283.62|36253.54|36253.54|0
1637667000000|2021-11-23 11:30:00|36277.95|36277.95|36294.96|36294.96|36294.96|36294.96|36277.95|36277.95|0
1637667300000|2021-11-23 11:35:00|36281.88|36281.88|36284.8|36284.8|36298.89|36298.89|36276.21|36276.21|0
1637667600000|2021-11-23 11:40:00|36297.88|36297.88|36332.62|36332.62|36338.29|36338.29|36279.19|36279.19|0
1637667900000|2021-11-23 11:45:00|36329.81|36329.81|36366.45|36366.45|36366.45|36366.45|36324.14|36324.14|0
1637668200000|2021-11-23 11:50:00|36360.84|36360.84|36370.44|36370.44|36383.51|36383.51|36347.77|36347.77|0
1637668500000|2021-11-23 11:55:00|36364.77|36364.77|36350.69|36350.69|36364.77|36364.77|36339.35|36339.35|0
1637668800000|2021-11-23 12:00:00|36342.27|36342.27|36333.74|36333.74|36342.27|36342.27|36311.19|36311.19|0
1637669100000|2021-11-23 12:05:00|36322.41|36322.41|36341.15|36341.15|36346.82|36346.82|36294.07|36294.07|0
1637669400000|2021-11-23 12:10:00|36328.07|36328.07|36325.27|36325.27|36328.07|36328.07|36313.93|36313.93|0
1637669700000|2021-11-23 12:15:00|36319.6|36319.6|36331|36331|36331|36331|36305.52|36305.52|0
1637670000000|2021-11-23 12:20:00|36336.66|36336.66|36342.33|36342.33|36342.33|36342.33|36336.66|36336.66|0
1637670300000|2021-11-23 12:25:00|36353.67|36353.67|36325.39|36325.39|36353.67|36353.67|36302.71|36302.71|0
1637670600000|2021-11-23 12:30:00|36331.05|36331.05|36379.26|36379.26|36379.26|36379.26|36331.05|36331.05|0
1637670900000|2021-11-23 12:35:00|36384.87|36384.87|36339.59|36339.59|36387.68|36387.68|36333.98|36333.98|0
1637671200000|2021-11-23 12:40:00|36333.98|36333.98|36322.64|36322.64|36333.98|36333.98|36322.64|36322.64|0
1637671500000|2021-11-23 12:45:00|36319.83|36319.83|36274.43|36274.43|36325.44|36325.44|36274.43|36274.43|0
1637671800000|2021-11-23 12:50:00|36257.43|36257.43|36281.17|36281.17|36281.17|36281.17|36235.94|36235.94|0
1637672100000|2021-11-23 12:55:00|36283.97|36283.97|36269.83|36269.83|36283.97|36283.97|36255.69|36255.69|0
1637672400000|2021-11-23 13:00:00|36264.16|36264.16|36261.36|36261.36|36281.17|36281.17|36244.35|36244.35|0
1637672700000|2021-11-23 13:05:00|36248.28|36248.28|36270.96|36270.96|36276.62|36276.62|36248.28|36248.28|0
1637673000000|2021-11-23 13:10:00|36276.62|36276.62|36282.35|36282.35|36285.04|36285.04|36271.01|36271.01|0
1637673300000|2021-11-23 13:15:00|36288.02|36288.02|36293.69|36293.69|36293.69|36293.69|36282.35|36282.35|0
1637673600000|2021-11-23 13:20:00|36299.35|36299.35|36301.03|36301.03|36323.71|36323.71|36288.02|36288.02|0
1637673900000|2021-11-23 13:25:00|36289.7|36289.7|36283.97|36283.97|36295.31|36295.31|36283.97|36283.97|0
1637674200000|2021-11-23 13:30:00|36286.78|36286.78|36331|36331|36331|36331|36281.11|36281.11|0
1637674500000|2021-11-23 13:35:00|36348|36348|36325.39|36325.39|36350.86|36350.86|36325.39|36325.39|0
1637674800000|2021-11-23 13:40:00|36319.72|36319.72|36339.47|36339.47|36345.14|36345.14|36308.38|36308.38|0
1637675100000|2021-11-23 13:45:00|36333.8|36333.8|36319.78|36319.78|36336.72|36336.72|36314.11|36314.11|0
1637675400000|2021-11-23 13:50:00|36331.11|36331.11|36297.16|36297.16|36339.64|36339.64|36297.16|36297.16|0
1637675700000|2021-11-23 13:55:00|36284.09|36284.09|36307.83|36307.83|36313.44|36313.44|36271.01|36271.01|0
1637676000000|2021-11-23 14:00:00|36302.16|36302.16|36337.9|36337.9|36337.9|36337.9|36302.16|36302.16|0
1637676300000|2021-11-23 14:05:00|36326.57|36326.57|36303.9|36303.9|36337.9|36337.9|36298.23|36298.23|0
1637676600000|2021-11-23 14:10:00|36298.23|36298.23|36323.71|36323.71|36342.39|36342.39|36298.23|36298.23|0
1637676900000|2021-11-23 14:15:00|36318.04|36318.04|36354.85|36354.85|36354.85|36354.85|36312.37|36312.37|0
1637677200000|2021-11-23 14:20:00|36352.05|36352.05|36425.61|36425.61|36436.95|36436.95|36352.05|36352.05|0
1637677500000|2021-11-23 14:25:00|36419.94|36419.94|36519.16|36519.16|36524.83|36524.83|36419.94|36419.94|0
1637677800000|2021-11-23 14:30:00|36524.83|36524.83|36476.74|36476.74|36537.91|36537.91|36476.74|36476.74|0
1637678100000|2021-11-23 14:35:00|36488.08|36488.08|36390.16|36390.16|36493.74|36493.74|36390.16|36390.16|0
1637678400000|2021-11-23 14:40:00|36395.83|36395.83|36393.02|36393.02|36429.83|36429.83|36390.16|36390.16|0
1637678700000|2021-11-23 14:45:00|36406.1|36406.1|36375.01|36375.01|36411.76|36411.76|36322.26|36322.26|0
1637679000000|2021-11-23 14:50:00|36369.34|36369.34|36417.49|36417.49|36423.1|36423.1|36324|36324|0
1637679300000|2021-11-23 14:55:00|36414.69|36414.69|36381.8|36381.8|36437.36|36437.36|36381.8|36381.8|0
1637679600000|2021-11-23 15:00:00|36376.13|36376.13|36392.01|36392.01|36428.88|36428.88|36372.2|36372.2|0
1637679900000|2021-11-23 15:05:00|36403.35|36403.35|36282.98|36282.98|36414.63|36414.63|36282.98|36282.98|0
1637680200000|2021-11-23 15:10:00|36265.97|36265.97|36276.18|36276.18|36313.06|36313.06|36254.64|36254.64|0
1637680500000|2021-11-23 15:15:00|36259.18|36259.18|36240.5|36240.5|36259.18|36259.18|36220.69|36220.69|0
1637680800000|2021-11-23 15:20:00|36251.83|36251.83|36223.49|36223.49|36257.5|36257.5|36203.68|36203.68|0
1637681100000|2021-11-23 15:25:00|36220.69|36220.69|36147.06|36147.06|36220.69|36220.69|36127.25|36127.25|0
1637681400000|2021-11-23 15:30:00|36135.73|36135.73|36076.18|36076.18|36138.53|36138.53|36076.18|36076.18|0
1637681700000|2021-11-23 15:35:00|36064.85|36064.85|36096.05|36096.05|36096.05|36096.05|36053.51|36053.51|0
1637682000000|2021-11-23 15:40:00|36090.38|36090.38|36107.39|36107.39|36115.8|36115.8|36090.38|36090.38|0
1637682300000|2021-11-23 15:45:00|36096.05|36096.05|36088.54|36088.54|36109.13|36109.13|36080.13|36080.13|0
1637682600000|2021-11-23 15:50:00|36094.21|36094.21|36105.43|36105.43|36130.91|36130.91|36094.09|36094.09|0
1637682900000|2021-11-23 15:55:00|36099.76|36099.76|36034.49|36034.49|36099.76|36099.76|36026.02|36026.02|0
1637683200000|2021-11-23 16:00:00|36040.16|36040.16|36057.28|36057.28|36057.28|36057.28|36011.82|36011.82|0
1637683500000|2021-11-23 16:05:00|36060.09|36060.09|36029|36029|36071.42|36071.42|36017.66|36017.66|0
1637683800000|2021-11-23 16:10:00|36034.61|36034.61|36042.07|36042.07|36059.02|36059.02|36034.61|36034.61|0
1637684100000|2021-11-23 16:15:00|36044.88|36044.88|36049.82|36049.82|36049.82|36049.82|36008.46|36008.46|0
1637684400000|2021-11-23 16:20:00|36055.43|36055.43|36052.62|36052.62|36066.76|36066.76|36032.81|36032.81|0
1637684700000|2021-11-23 16:25:00|36058.29|36058.29|36070.69|36070.69|36096.84|36096.84|36036.74|36036.74|0
1637741700000|2021-11-24 08:15:00|35994.86|35994.86|36009.63|36009.63|36089.48|36089.48|35983.52|35983.52|0
1637742000000|2021-11-24 08:20:00|36035.78|36035.78|36024.56|36024.56|36035.78|36035.78|36024.56|36024.56|0
1637742300000|2021-11-24 08:25:00|36037.63|36037.63|36098.24|36098.24|36124.39|36124.39|36037.63|36037.63|0
1637742600000|2021-11-24 08:30:00|36052.9|36052.9|36052.9|36052.9|36052.9|36052.9|36052.9|36052.9|0
1637742900000|2021-11-24 08:35:00|36035.89|36035.89|36056.14|36056.14|36058.33|36058.33|36029.99|36029.99|0
1637743200000|2021-11-24 08:40:00|36043.07|36043.07|36023.2|36023.2|36060.07|36060.07|36014.73|36014.73|0
1637743500000|2021-11-24 08:45:00|36036.27|36036.27|36138.18|36138.18|36138.18|36138.18|36030.61|36030.61|0
1637743800000|2021-11-24 08:50:00|36143.85|36143.85|36106.92|36106.92|36143.85|36143.85|36079.76|36079.76|0
1637744100000|2021-11-24 08:55:00|36078.58|36078.58|36061.63|36061.63|36078.58|36078.58|36033.29|36033.29|0
1637744400000|2021-11-24 09:00:00|36067.3|36067.3|36005.41|36005.41|36089.97|36089.97|36005.41|36005.41|0
1637744700000|2021-11-24 09:05:00|35994.07|35994.07|36036.49|36036.49|36036.49|36036.49|35994.07|35994.07|0
1637745000000|2021-11-24 09:10:00|36019.49|36019.49|36041.04|36041.04|36041.04|36041.04|36013.82|36013.82|0
1637745300000|2021-11-24 09:15:00|36035.37|36035.37|36069.26|36069.26|36086.26|36086.26|36015.74|36015.74|0
1637745600000|2021-11-24 09:20:00|36080.6|36080.6|36057.87|36057.87|36080.6|36080.6|36052.26|36052.26|0
1637745900000|2021-11-24 09:25:00|36040.86|36040.86|36004.56|36004.56|36040.86|36040.86|35980.76|35980.76|0
1637746200000|2021-11-24 09:30:00|35976.22|35976.22|35983.74|35983.74|36045.97|36045.97|35966.62|35966.62|0
1637746500000|2021-11-24 09:35:00|35978.08|35978.08|36006.42|36006.42|36012.08|36012.08|35978.08|35978.08|0
1637746800000|2021-11-24 09:40:00|35980.27|35980.27|35960.52|35960.52|35985.99|35985.99|35943.51|35943.51|0
1637747100000|2021-11-24 09:45:00|35977.52|35977.52|35896.55|35896.55|35977.52|35977.52|35896.55|35896.55|0
1637747400000|2021-11-24 09:50:00|35899.35|35899.35|35831.34|35831.34|35899.35|35899.35|35820|35820|0
1637747700000|2021-11-24 09:55:00|35825.67|35825.67|35808.78|35808.78|35825.67|35825.67|35800.25|35800.25|0
1637748000000|2021-11-24 10:00:00|35782.63|35782.63|35825.11|35825.11|35842.12|35842.12|35759.96|35759.96|0
1637748300000|2021-11-24 10:05:00|35822.31|35822.31|35825.23|35825.23|35827.98|35827.98|35808.23|35808.23|0
1637748600000|2021-11-24 10:10:00|35819.56|35819.56|35832.64|35832.64|35843.97|35843.97|35819.56|35819.56|0
1637748900000|2021-11-24 10:15:00|35838.3|35838.3|35838.19|35838.19|35846.6|35846.6|35821.36|35821.36|0
1637749200000|2021-11-24 10:20:00|35843.85|35843.85|35843.97|35843.97|35852.39|35852.39|35832.64|35832.64|0
1637749500000|2021-11-24 10:25:00|35860.98|35860.98|35838.3|35838.3|35872.31|35872.31|35838.3|35838.3|0
1637749800000|2021-11-24 10:30:00|35832.64|35832.64|35836.62|35836.62|35842.23|35842.23|35805.48|35805.48|0
1637750100000|2021-11-24 10:35:00|35833.82|35833.82|35751.72|35751.72|35856.49|35856.49|35751.72|35751.72|0
1637750400000|2021-11-24 10:40:00|35746.05|35746.05|35813.06|35813.06|35813.06|35813.06|35746.05|35746.05|0
1637750700000|2021-11-24 10:45:00|35818.67|35818.67|35810.2|35810.2|35858.23|35858.23|35810.2|35810.2|0
1637751000000|2021-11-24 10:50:00|35797.12|35797.12|35812.33|35812.33|35812.33|35812.33|35789.66|35789.66|0
1637751300000|2021-11-24 10:55:00|35806.66|35806.66|35799.93|35799.93|35819.74|35819.74|35789.66|35789.66|0
1637751600000|2021-11-24 11:00:00|35802.73|35802.73|35810.14|35810.14|35815.81|35815.81|35788.59|35788.59|0
1637751900000|2021-11-24 11:05:00|35815.81|35815.81|35841.28|35841.28|35846.95|35846.95|35815.81|35815.81|0
1637752200000|2021-11-24 11:10:00|35835.62|35835.62|35841.28|35841.28|35841.28|35841.28|35829.95|35829.95|0
1637752500000|2021-11-24 11:15:00|35846.89|35846.89|35869.39|35869.39|35872.19|35872.19|35846.89|35846.89|0
1637752800000|2021-11-24 11:20:00|35875.06|35875.06|35880.73|35880.73|35886.39|35886.39|35875.06|35875.06|0
1637753100000|2021-11-24 11:25:00|35886.39|35886.39|35906.26|35906.26|35917.48|35917.48|35886.39|35886.39|0
1637753400000|2021-11-24 11:30:00|35900.59|35900.59|35903.4|35903.4|35923.21|35923.21|35900.59|35900.59|0
1637753700000|2021-11-24 11:35:00|35909.07|35909.07|35978.59|35978.59|35978.59|35978.59|35909.07|35909.07|0
1637754000000|2021-11-24 11:40:00|35987|35987|35939.92|35939.92|35989.8|35989.8|35939.92|35939.92|0
1637754300000|2021-11-24 11:45:00|35952.99|35952.99|35950.13|35950.13|35955.8|35955.8|35944.58|35944.58|0
1637754600000|2021-11-24 11:50:00|35964.15|35964.15|35981.1|35981.1|35986.77|35986.77|35961.35|35961.35|0
1637754900000|2021-11-24 11:55:00|35975.43|35975.43|35954.89|35954.89|35975.43|35975.43|35953.94|35953.94|0
1637755200000|2021-11-24 12:00:00|35966.23|35966.23|36034.86|36034.86|36034.86|36034.86|35966.23|35966.23|0
1637755500000|2021-11-24 12:05:00|36032.05|36032.05|35965.95|35965.95|36056.46|36056.46|35965.95|35965.95|0
1637755800000|2021-11-24 12:10:00|35979.02|35979.02|36004.44|36004.44|36004.44|36004.44|35973.41|35973.41|0
1637756100000|2021-11-24 12:15:00|35998.77|35998.77|35983.96|35983.96|36015.78|36015.78|35978.29|35978.29|0
1637756400000|2021-11-24 12:20:00|35975.55|35975.55|35947.38|35947.38|35975.55|35975.55|35947.38|35947.38|0
1637756700000|2021-11-24 12:25:00|35944.58|35944.58|35990.59|35990.59|35990.59|35990.59|35933.36|35933.36|0
1637757000000|2021-11-24 12:30:00|36004.62|36004.62|35941.83|35941.83|36004.62|36004.62|35938.97|35938.97|0
1637757300000|2021-11-24 12:35:00|35947.5|35947.5|35950.25|35950.25|35950.25|35950.25|35930.5|35930.5|0
1637757600000|2021-11-24 12:40:00|35944.64|35944.64|35922.58|35922.58|35967.92|35967.92|35922.58|35922.58|0
1637757900000|2021-11-24 12:45:00|35928.25|35928.25|35922.58|35922.58|35933.91|35933.91|35916.91|35916.91|0
1637758200000|2021-11-24 12:50:00|35916.91|35916.91|35919.72|35919.72|35919.72|35919.72|35899.91|35899.91|0
1637758500000|2021-11-24 12:55:00|35914.11|35914.11|35924.38|35924.38|35924.38|35924.38|35908.44|35908.44|0
1637758800000|2021-11-24 13:00:00|35907.37|35907.37|35894.3|35894.3|35907.37|35907.37|35883.02|35883.02|0
1637759100000|2021-11-24 13:05:00|35905.63|35905.63|35916.91|35916.91|35933.97|35933.97|35905.63|35905.63|0
1637759400000|2021-11-24 13:10:00|35928.25|35928.25|35898.28|35898.28|35950.86|35950.86|35898.28|35898.28|0
1637759700000|2021-11-24 13:15:00|35901.09|35901.09|35897.1|35897.1|35906.7|35906.7|35878.36|35878.36|0
1637760000000|2021-11-24 13:20:00|35880.27|35880.27|35897.28|35897.28|35897.28|35897.28|35874.61|35874.61|0
1637760300000|2021-11-24 13:25:00|35902.95|35902.95|35918.82|35918.82|35918.82|35918.82|35902.95|35902.95|0
1637760600000|2021-11-24 13:30:00|35910.41|35910.41|35930.83|35930.83|35930.83|35930.83|35893.41|35893.41|0
1637760900000|2021-11-24 13:35:00|35942.17|35942.17|35883.81|35883.81|35947.84|35947.84|35883.81|35883.81|0
1637761200000|2021-11-24 13:40:00|35870.73|35870.73|35882.13|35882.13|35893.35|35893.35|35870.73|35870.73|0
1637761500000|2021-11-24 13:45:00|35876.46|35876.46|35848.12|35848.12|35876.46|35876.46|35842.45|35842.45|0
1637761800000|2021-11-24 13:50:00|35842.45|35842.45|35834.04|35834.04|35845.37|35845.37|35822.7|35822.7|0
1637762100000|2021-11-24 13:55:00|35839.71|35839.71|35836.84|35836.84|35856.65|35856.65|35836.84|35836.84|0
1637762400000|2021-11-24 14:00:00|35842.51|35842.51|35865.8|35865.8|35866.86|35866.86|35842.45|35842.45|0
1637762700000|2021-11-24 14:05:00|35868.6|35868.6|35842.45|35842.45|35874.27|35874.27|35842.45|35842.45|0
1637763000000|2021-11-24 14:10:00|35848.12|35848.12|35858.33|35858.33|35864|35864|35842.45|35842.45|0
1637763300000|2021-11-24 14:15:00|35855.53|35855.53|35806.25|35806.25|35857.27|35857.27|35806.25|35806.25|0
1637763600000|2021-11-24 14:20:00|35800.59|35800.59|35834.59|35834.59|35834.59|35834.59|35794.92|35794.92|0
1637763900000|2021-11-24 14:25:00|35845.93|35845.93|35854.52|35854.52|35865.86|35865.86|35840.32|35840.32|0
1637764200000|2021-11-24 14:30:00|35860.19|35860.19|35865.97|35865.97|35865.97|35865.97|35843.3|35843.3|0
1637764500000|2021-11-24 14:35:00|35868.78|35868.78|35958.95|35958.95|35998.63|35998.63|35865.97|35865.97|0
1637764800000|2021-11-24 14:40:00|35953.29|35953.29|35918.55|35918.55|35960.69|35960.69|35912.94|35912.94|0
1637765100000|2021-11-24 14:45:00|35935.55|35935.55|35933.75|35933.75|35969.56|35969.56|35933.75|35933.75|0
1637765400000|2021-11-24 14:50:00|35928.09|35928.09|35900.87|35900.87|35936.56|35936.56|35900.87|35900.87|0
1637765700000|2021-11-24 14:55:00|35906.54|35906.54|35926.41|35926.41|35932.07|35932.07|35906.54|35906.54|0
1637766000000|2021-11-24 15:00:00|35932.07|35932.07|35960.53|35960.53|35969.62|35969.62|35920.8|35920.8|0
1637766300000|2021-11-24 15:05:00|35966.14|35966.14|35990.49|35990.49|36007.5|36007.5|35966.14|35966.14|0
1637766600000|2021-11-24 15:10:00|36003.57|36003.57|36000.7|36000.7|36014.9|36014.9|35995.09|35995.09|0
1637766900000|2021-11-24 15:15:00|35995.04|35995.04|36005.31|36005.31|36022.31|36022.31|35992.23|35992.23|0
1637767200000|2021-11-24 15:20:00|36002.5|36002.5|35997.96|35997.96|36012.16|36012.16|35961.2|35961.2|0
1637767500000|2021-11-24 15:25:00|35986.62|35986.62|36086.51|36086.51|36086.51|36086.51|35986.62|35986.62|0
1637767800000|2021-11-24 15:30:00|36089.32|36089.32|36114.79|36114.79|36126.13|36126.13|36069.45|36069.45|0
1637768100000|2021-11-24 15:35:00|36111.99|36111.99|36131.86|36131.86|36154.47|36154.47|36111.99|36111.99|0
1637768400000|2021-11-24 15:40:00|36137.52|36137.52|36131.91|36131.91|36190.27|36190.27|36131.91|36131.91|0
1637768700000|2021-11-24 15:45:00|36137.52|36137.52|36120.52|36120.52|36143.13|36143.13|36100.65|36100.65|0
1637769000000|2021-11-24 15:50:00|36126.19|36126.19|36191.34|36191.34|36202.68|36202.68|36126.19|36126.19|0
1637769300000|2021-11-24 15:55:00|36197.01|36197.01|36156.72|36156.72|36199.81|36199.81|36156.72|36156.72|0
1637769600000|2021-11-24 16:00:00|36145.38|36145.38|36139.77|36139.77|36173.72|36173.72|36119.91|36119.91|0
1637769900000|2021-11-24 16:05:00|36151.11|36151.11|36148.19|36148.19|36156.78|36156.78|36139.77|36139.77|0
1637770200000|2021-11-24 16:10:00|36153.86|36153.86|36165.19|36165.19|36165.19|36165.19|36153.86|36153.86|0
1637770500000|2021-11-24 16:15:00|36159.52|36159.52|36161.32|36161.32|36170.8|36170.8|36148.19|36148.19|0
1637770800000|2021-11-24 16:20:00|36174.4|36174.4|36157.79|36157.79|36180.06|36180.06|36140.84|36140.84|0
1637771100000|2021-11-24 16:25:00|36152.12|36152.12|36131.18|36131.18|36180|36180|36112.44|36112.44|0
1637828100000|2021-11-25 08:15:00|36422.44|36422.44|36402.57|36402.57|36422.44|36422.44|36371.43|36371.43|0
1637828400000|2021-11-25 08:20:00|36413.91|36413.91|36413.91|36413.91|36413.91|36413.91|36385.57|36385.57|0
1637828700000|2021-11-25 08:25:00|36425.25|36425.25|36396.91|36396.91|36442.25|36442.25|36394.1|36394.1|0
1637829000000|2021-11-25 08:30:00|36379.9|36379.9|36329.12|36329.12|36379.9|36379.9|36329.12|36329.12|0
1637829300000|2021-11-25 08:35:00|36300.79|36300.79|36289.62|36289.62|36300.79|36300.79|36272.74|36272.74|0
1637829600000|2021-11-25 08:40:00|36261.28|36261.28|36255.62|36255.62|36261.28|36261.28|36255.62|36255.62|0
1637829900000|2021-11-25 08:45:00|36266.95|36266.95|36272.56|36272.56|36272.56|36272.56|36266.95|36266.95|0
1637830200000|2021-11-25 08:50:00|36283.9|36283.9|36257.75|36257.75|36295.23|36295.23|36257.75|36257.75|0
1637830500000|2021-11-25 08:55:00|36244.67|36244.67|36244.67|36244.67|36250.34|36250.34|36244.67|36244.67|0
1637830800000|2021-11-25 09:00:00|36216.33|36216.33|36240.63|36240.63|36240.63|36240.63|36162.69|36162.69|0
1637831100000|2021-11-25 09:05:00|36235.02|36235.02|36218.01|36218.01|36235.02|36235.02|36218.01|36218.01|0
1637831400000|2021-11-25 09:10:00|36212.35|36212.35|36196.47|36196.47|36217.96|36217.96|36196.47|36196.47|0
1637831700000|2021-11-25 09:15:00|36183.39|36183.39|36173.8|36173.8|36183.39|36183.39|36155.05|36155.05|0
1637832000000|2021-11-25 09:20:00|36179.46|36179.46|36162.46|36162.46|36179.46|36179.46|36162.46|36162.46|0
1637832300000|2021-11-25 09:25:00|36175.53|36175.53|36198.03|36198.03|36203.7|36203.7|36175.53|36175.53|0
1637832600000|2021-11-25 09:30:00|36212.05|36212.05|36206.39|36206.39|36234.61|36234.61|36206.27|36206.27|0
1637832900000|2021-11-25 09:35:00|36203.58|36203.58|36206.62|36206.62|36206.62|36206.62|36183.95|36183.95|0
1637833200000|2021-11-25 09:40:00|36219.7|36219.7|36182.88|36182.88|36219.7|36219.7|36182.88|36182.88|0
1637833500000|2021-11-25 09:45:00|36171.55|36171.55|36151.12|36151.12|36182.88|36182.88|36139.79|36139.79|0
1637833800000|2021-11-25 09:50:00|36153.93|36153.93|36106.23|36106.23|36153.93|36153.93|36106.23|36106.23|0
1637834100000|2021-11-25 09:55:00|36119.31|36119.31|36084.63|36084.63|36132.38|36132.38|36084.63|36084.63|0
1637834400000|2021-11-25 10:00:00|36097.7|36097.7|36137.93|36137.93|36137.93|36137.93|36092.03|36092.03|0
1637834700000|2021-11-25 10:05:00|36140.74|36140.74|36146.41|36146.41|36157.74|36157.74|36140.74|36140.74|0
1637835000000|2021-11-25 10:10:00|36152.07|36152.07|36143.66|36143.66|36152.07|36152.07|36143.66|36143.66|0
1637835300000|2021-11-25 10:15:00|36149.27|36149.27|36143.6|36143.6|36154.94|36154.94|36143.6|36143.6|0
1637835600000|2021-11-25 10:20:00|36130.53|36130.53|36126.66|36126.66|36160.6|36160.6|36115.32|36115.32|0
1637835900000|2021-11-25 10:25:00|36123.85|36123.85|36123.85|36123.85|36123.85|36123.85|36123.85|36123.85|0
1637836200000|2021-11-25 10:30:00|36140.85|36140.85|36123.85|36123.85|36140.85|36140.85|36123.85|36123.85|0
1637836500000|2021-11-25 10:35:00|36110.78|36110.78|36113.52|36113.52|36119.19|36119.19|36107.97|36107.97|0
1637836800000|2021-11-25 10:40:00|36107.85|36107.85|36083.44|36083.44|36107.85|36107.85|36058.08|36058.08|0
1637837100000|2021-11-25 10:45:00|36072.11|36072.11|36097.53|36097.53|36097.53|36097.53|36072.11|36072.11|0
1637837400000|2021-11-25 10:50:00|36091.86|36091.86|36095.79|36095.79|36095.79|36095.79|36078.78|36078.78|0
1637837700000|2021-11-25 10:55:00|36108.86|36108.86|36110.04|36110.04|36127.11|36127.11|36087.37|36087.37|0
1637838000000|2021-11-25 11:00:00|36104.38|36104.38|36107.18|36107.18|36107.18|36107.18|36093.04|36093.04|0
1637838300000|2021-11-25 11:05:00|36095.85|36095.85|36087.31|36087.31|36095.85|36095.85|36081.71|36081.71|0
1637838600000|2021-11-25 11:10:00|36075.98|36075.98|36053.31|36053.31|36075.98|36075.98|36053.31|36053.31|0
1637838900000|2021-11-25 11:15:00|36058.97|36058.97|36054.99|36054.99|36060.71|36060.71|36041.97|36041.97|0
1637839200000|2021-11-25 11:20:00|36049.32|36049.32|36026.59|36026.59|36049.32|36049.32|36009.64|36009.64|0
1637839500000|2021-11-25 11:25:00|36020.92|36020.92|36054.81|36054.81|36054.81|36054.81|36020.92|36020.92|0
1637839800000|2021-11-25 11:30:00|36049.14|36049.14|36054.93|36054.93|36054.93|36054.93|36026.59|36026.59|0
1637840100000|2021-11-25 11:35:00|36057.73|36057.73|36088.82|36088.82|36088.82|36088.82|36057.73|36057.73|0
1637840400000|2021-11-25 11:40:00|36075.75|36075.75|36066.48|36066.48|36075.75|36075.75|36055.26|36055.26|0
1637840700000|2021-11-25 11:45:00|36074.9|36074.9|36083.37|36083.37|36086.17|36086.17|36069.23|36069.23|0
1637841000000|2021-11-25 11:50:00|36070.3|36070.3|36065.75|36065.75|36070.3|36070.3|36057.22|36057.22|0
1637841300000|2021-11-25 11:55:00|36060.08|36060.08|36054.69|36054.69|36071.42|36071.42|36032.08|36032.08|0
1637841600000|2021-11-25 12:00:00|36066.03|36066.03|36062.22|36062.22|36081.85|36081.85|36060.36|36060.36|0
1637841900000|2021-11-25 12:05:00|36067.88|36067.88|36073.61|36073.61|36084.89|36084.89|36054.81|36054.81|0
1637842200000|2021-11-25 12:10:00|36076.42|36076.42|36113.11|36113.11|36113.11|36113.11|36073.61|36073.61|0
1637842500000|2021-11-25 12:15:00|36107.44|36107.44|36107.39|36107.39|36107.44|36107.44|36101.78|36101.78|0
1637842800000|2021-11-25 12:20:00|36118.72|36118.72|36149.75|36149.75|36149.75|36149.75|36118.72|36118.72|0
1637843100000|2021-11-25 12:25:00|36123.6|36123.6|36136.67|36136.67|36149.75|36149.75|36123.6|36123.6|0
1637843400000|2021-11-25 12:30:00|36162.82|36162.82|36166.75|36166.75|36209.91|36209.91|36162.82|36162.82|0
1637843700000|2021-11-25 12:35:00|36161.14|36161.14|36149.81|36149.81|36166.81|36166.81|36144.14|36144.14|0
1637844000000|2021-11-25 12:40:00|36172.48|36172.48|36192.29|36192.29|36192.29|36192.29|36166.81|36166.81|0
1637844300000|2021-11-25 12:45:00|36203.62|36203.62|36209.29|36209.29|36209.29|36209.29|36196.22|36196.22|0
1637844600000|2021-11-25 12:50:00|36203.68|36203.68|36192.29|36192.29|36203.68|36203.68|36186.68|36186.68|0
1637844900000|2021-11-25 12:55:00|36186.68|36186.68|36192.35|36192.35|36192.35|36192.35|36186.68|36186.68|0
1637845200000|2021-11-25 13:00:00|36198.01|36198.01|36238.25|36238.25|36238.25|36238.25|36198.01|36198.01|0
1637845500000|2021-11-25 13:05:00|36243.91|36243.91|36334.54|36334.54|36334.54|36334.54|36243.91|36243.91|0
1637845800000|2021-11-25 13:10:00|36317.54|36317.54|36315.8|36315.8|36328.87|36328.87|36302.73|36302.73|0
1637846100000|2021-11-25 13:15:00|36298.8|36298.8|36291.33|36291.33|36298.8|36298.8|36285.72|36285.72|0
1637846400000|2021-11-25 13:20:00|36310.96|36310.96|36329.65|36329.65|36329.65|36329.65|36310.96|36310.96|0
1637846700000|2021-11-25 13:25:00|36318.31|36318.31|36346.65|36346.65|36346.65|36346.65|36312.7|36312.7|0
1637847000000|2021-11-25 13:30:00|36335.32|36335.32|36289.97|36289.97|36335.32|36335.32|36272.97|36272.97|0
1637847300000|2021-11-25 13:35:00|36295.64|36295.64|36325.54|36325.54|36335.81|36335.81|36284.42|36284.42|0
1637847600000|2021-11-25 13:40:00|36342.55|36342.55|36339.74|36339.74|36350.96|36350.96|36322.8|36322.8|0
1637847900000|2021-11-25 13:45:00|36342.55|36342.55|36322.62|36322.62|36345.35|36345.35|36311.4|36311.4|0
1637848200000|2021-11-25 13:50:00|36319.82|36319.82|36268.19|36268.19|36325.43|36325.43|36268.19|36268.19|0
1637848500000|2021-11-25 13:55:00|36262.52|36262.52|36262.52|36262.52|36268.19|36268.19|36256.86|36256.86|0
1637848800000|2021-11-25 14:00:00|36249.45|36249.45|36272|36272|36280.42|36280.42|36249.45|36249.45|0
1637849100000|2021-11-25 14:05:00|36266.34|36266.34|36287.88|36287.88|36287.88|36287.88|36266.34|36266.34|0
1637849400000|2021-11-25 14:10:00|36299.1|36299.1|36303.59|36303.59|36317.79|36317.79|36284.85|36284.85|0
1637849700000|2021-11-25 14:15:00|36314.92|36314.92|36325.97|36325.97|36340.23|36340.23|36314.92|36314.92|0
1637850000000|2021-11-25 14:20:00|36339.04|36339.04|36286.35|36286.35|36353.24|36353.24|36283.49|36283.49|0
1637850300000|2021-11-25 14:25:00|36292.02|36292.02|36286.41|36286.41|36310.76|36310.76|36280.74|36280.74|0
1637850600000|2021-11-25 14:30:00|36275.07|36275.07|36275.13|36275.13|36275.13|36275.13|36258.19|36258.19|0
1637850900000|2021-11-25 14:35:00|36280.8|36280.8|36283.66|36283.66|36292.19|36292.19|36275.19|36275.19|0
1637851200000|2021-11-25 14:40:00|36289.33|36289.33|36277.99|36277.99|36289.33|36289.33|36277.99|36277.99|0
1637851500000|2021-11-25 14:45:00|36304.14|36304.14|36318.34|36318.34|36360.76|36360.76|36301.34|36301.34|0
1637851800000|2021-11-25 14:50:00|36324.01|36324.01|36312.73|36312.73|36324.01|36324.01|36307.06|36307.06|0
1637852100000|2021-11-25 14:55:00|36307.06|36307.06|36281.53|36281.53|36312.73|36312.73|36256.05|36256.05|0
1637852400000|2021-11-25 15:00:00|36275.86|36275.86|36275.98|36275.98|36287.2|36287.2|36270.37|36270.37|0
1637852700000|2021-11-25 15:05:00|36264.64|36264.64|36304.26|36304.26|36312.73|36312.73|36264.64|36264.64|0
1637853000000|2021-11-25 15:10:00|36287.26|36287.26|36295.73|36295.73|36298.59|36298.59|36287.26|36287.26|0
1637853300000|2021-11-25 15:15:00|36301.4|36301.4|36304.38|36304.38|36315.65|36315.65|36275.25|36275.25|0
1637853600000|2021-11-25 15:20:00|36309.99|36309.99|36332.66|36332.66|36338.27|36338.27|36296.91|36296.91|0
1637853900000|2021-11-25 15:25:00|36326.99|36326.99|36318.58|36318.58|36332.66|36332.66|36295.9|36295.9|0
1637854200000|2021-11-25 15:30:00|36324.24|36324.24|36307.18|36307.18|36332.66|36332.66|36307.18|36307.18|0
1637854500000|2021-11-25 15:35:00|36318.52|36318.52|36386.75|36386.75|36398.09|36398.09|36310.04|36310.04|0
1637854800000|2021-11-25 15:40:00|36399.83|36399.83|36333.39|36333.39|36399.83|36399.83|36333.39|36333.39|0
1637855100000|2021-11-25 15:45:00|36327.72|36327.72|36314.59|36314.59|36336.19|36336.19|36311.78|36311.78|0
1637855400000|2021-11-25 15:50:00|36308.92|36308.92|36290.06|36290.06|36308.92|36308.92|36278.9|36278.9|0
1637855700000|2021-11-25 15:55:00|36295.73|36295.73|36258.92|36258.92|36295.73|36295.73|36256.11|36256.11|0
1637856000000|2021-11-25 16:00:00|36270.25|36270.25|36271.38|36271.38|36287.31|36287.31|36258.97|36258.97|0
1637856300000|2021-11-25 16:05:00|36265.71|36265.71|36254.43|36254.43|36265.71|36265.71|36248.76|36248.76|0
1637856600000|2021-11-25 16:10:00|36248.76|36248.76|36235.75|36235.75|36254.43|36254.43|36235.75|36235.75|0
1637856900000|2021-11-25 16:15:00|36248.82|36248.82|36251.69|36251.69|36251.69|36251.69|36222.67|36222.67|0
1637857200000|2021-11-25 16:20:00|36257.35|36257.35|36288.44|36288.44|36295.85|36295.85|36257.35|36257.35|0
1637857500000|2021-11-25 16:25:00|36301.51|36301.51|36273.17|36273.17|36304.32|36304.32|36271.44|36271.44|0
1637914500000|2021-11-26 08:15:00|35091.57|35091.57|34758.71|34758.71|35091.57|35091.57|34758.71|34758.71|0
1637914800000|2021-11-26 08:20:00|34753.1|34753.1|34921.61|34921.61|34921.61|34921.61|34713.66|34713.66|0
1637915100000|2021-11-26 08:25:00|34904.6|34904.6|35044.11|35044.11|35078.12|35078.12|34893.27|34893.27|0
1637915400000|2021-11-26 08:30:00|35032.78|35032.78|34871.62|34871.62|35032.78|35032.78|34871.62|34871.62|0
1637915700000|2021-11-26 08:35:00|34865.95|34865.95|34954.61|34954.61|34954.61|34954.61|34848.95|34848.95|0
1637916000000|2021-11-26 08:40:00|34980.76|34980.76|35093.43|35093.43|35103.76|35103.76|34980.76|34980.76|0
1637916300000|2021-11-26 08:45:00|35110.43|35110.43|35183.67|35183.67|35216.55|35216.55|35097.02|35097.02|0
1637916600000|2021-11-26 08:50:00|35195|35195|35258.42|35258.42|35301.45|35301.45|35179.06|35179.06|0
1637916900000|2021-11-26 08:55:00|35261.22|35261.22|35271.21|35271.21|35337.65|35337.65|35237.2|35237.2|0
1637917200000|2021-11-26 09:00:00|35231.54|35231.54|35127.79|35127.79|35237.2|35237.2|35101.64|35101.64|0
1637917500000|2021-11-26 09:05:00|35144.79|35144.79|34985.71|34985.71|35144.79|35144.79|34974.37|34974.37|0
1637917800000|2021-11-26 09:10:00|34968.71|34968.71|35101.25|35101.25|35118.25|35118.25|34940.37|34940.37|0
1637918100000|2021-11-26 09:15:00|35089.91|35089.91|35087.94|35087.94|35121.73|35121.73|35062.58|35062.58|0
1637918400000|2021-11-26 09:20:00|35093.61|35093.61|35049.94|35049.94|35157.46|35157.46|35038.61|35038.61|0
1637918700000|2021-11-26 09:25:00|35041.53|35041.53|35050.06|35050.06|35086.93|35086.93|35007.52|35007.52|0
1637919000000|2021-11-26 09:30:00|35061.39|35061.39|35057.47|35057.47|35089.73|35089.73|35033.05|35033.05|0
1637919300000|2021-11-26 09:35:00|35017.79|35017.79|35097.02|35097.02|35097.02|35097.02|34989.45|34989.45|0
1637919600000|2021-11-26 09:40:00|35108.36|35108.36|35160.72|35160.72|35221.88|35221.88|35108.36|35108.36|0
1637919900000|2021-11-26 09:45:00|35166.38|35166.38|35200.33|35200.33|35234.34|35234.34|35166.38|35166.38|0
1637920200000|2021-11-26 09:50:00|35189|35189|35268.91|35268.91|35268.91|35268.91|35160.66|35160.66|0
1637920500000|2021-11-26 09:55:00|35274.57|35274.57|35152.3|35152.3|35274.57|35274.57|35152.3|35152.3|0
1637920800000|2021-11-26 10:00:00|35140.97|35140.97|35163.52|35163.52|35169.31|35169.31|35140.97|35140.97|0
1637921100000|2021-11-26 10:05:00|35176.6|35176.6|35204.94|35204.94|35210.6|35210.6|35153.92|35153.92|0
1637921400000|2021-11-26 10:10:00|35216.27|35216.27|35230.47|35230.47|35230.47|35230.47|35190.8|35190.8|0
1637921700000|2021-11-26 10:15:00|35243.55|35243.55|35181.2|35181.2|35297.58|35297.58|35181.2|35181.2|0
1637922000000|2021-11-26 10:20:00|35186.87|35186.87|35167.45|35167.45|35196.46|35196.46|35162.46|35162.46|0
1637922300000|2021-11-26 10:25:00|35161.78|35161.78|35180.64|35180.64|35204.99|35204.99|35150.45|35150.45|0
1637922600000|2021-11-26 10:30:00|35169.31|35169.31|35105.22|35105.22|35169.31|35169.31|35093.88|35093.88|0
1637922900000|2021-11-26 10:35:00|35110.89|35110.89|35064.2|35064.2|35110.89|35110.89|35063.13|35063.13|0
1637923200000|2021-11-26 10:40:00|35052.86|35052.86|35077.27|35077.27|35094.28|35094.28|35047.2|35047.2|0
1637923500000|2021-11-26 10:45:00|35065.94|35065.94|35026.32|35026.32|35065.94|35065.94|35026.32|35026.32|0
1637923800000|2021-11-26 10:50:00|35013.25|35013.25|35031.32|35031.32|35031.32|35031.32|34970.21|34970.21|0
1637924100000|2021-11-26 10:55:00|35036.93|35036.93|35040.68|35040.68|35053.75|35053.75|35013.58|35013.58|0
1637924400000|2021-11-26 11:00:00|35037.88|35037.88|35127.99|35127.99|35127.99|35127.99|35026.54|35026.54|0
1637924700000|2021-11-26 11:05:00|35133.66|35133.66|35257.73|35257.73|35300.09|35300.09|35133.66|35133.66|0
1637925000000|2021-11-26 11:10:00|35246.39|35246.39|35271.87|35271.87|35271.87|35271.87|35182.37|35182.37|0
1637925300000|2021-11-26 11:15:00|35277.54|35277.54|35189.16|35189.16|35277.54|35277.54|35189.16|35189.16|0
1637925600000|2021-11-26 11:20:00|35194.83|35194.83|35222.76|35222.76|35225.56|35225.56|35177.59|35177.59|0
1637925900000|2021-11-26 11:25:00|35219.95|35219.95|35241.38|35241.38|35275.33|35275.33|35219.95|35219.95|0
1637926200000|2021-11-26 11:30:00|35235.71|35235.71|35186.95|35186.95|35264.05|35264.05|35181.28|35181.28|0
1637926500000|2021-11-26 11:35:00|35192.62|35192.62|35161.59|35161.59|35211.36|35211.36|35147.45|35147.45|0
1637926800000|2021-11-26 11:40:00|35150.26|35150.26|35269.66|35269.66|35269.66|35269.66|35150.26|35150.26|0
1637927100000|2021-11-26 11:45:00|35282.74|35282.74|35226|35226|35285.54|35285.54|35215.85|35215.85|0
1637927400000|2021-11-26 11:50:00|35228.81|35228.81|35187.68|35187.68|35245.81|35245.81|35179.33|35179.33|0
1637927700000|2021-11-26 11:55:00|35190.49|35190.49|35126.46|35126.46|35193.29|35193.29|35115.12|35115.12|0
1637928000000|2021-11-26 12:00:00|35113.39|35113.39|35226.06|35226.06|35226.06|35226.06|35107.72|35107.72|0
1637928300000|2021-11-26 12:05:00|35231.73|35231.73|35215.73|35215.73|35273.14|35273.14|35215.73|35215.73|0
1637928600000|2021-11-26 12:10:00|35210.06|35210.06|35208.38|35208.38|35232.73|35232.73|35204.39|35204.39|0
1637928900000|2021-11-26 12:15:00|35214.05|35214.05|35241.21|35241.21|35252.54|35252.54|35211.25|35211.25|0
1637929200000|2021-11-26 12:20:00|35228.13|35228.13|35175.5|35175.5|35231|35231|35175.5|35175.5|0
1637929500000|2021-11-26 12:25:00|35186.84|35186.84|35155.69|35155.69|35186.84|35186.84|35150.02|35150.02|0
1637929800000|2021-11-26 12:30:00|35150.02|35150.02|35185.59|35185.59|35185.59|35185.59|35136.95|35136.95|0
1637930100000|2021-11-26 12:35:00|35174.26|35174.26|35151.53|35151.53|35177.06|35177.06|35145.86|35145.86|0
1637930400000|2021-11-26 12:40:00|35154.33|35154.33|35149.73|35149.73|35155.4|35155.4|35141.26|35141.26|0
1637930700000|2021-11-26 12:45:00|35172.4|35172.4|35178.19|35178.19|35192.21|35192.21|35172.4|35172.4|0
1637931000000|2021-11-26 12:50:00|35183.8|35183.8|35179.87|35179.87|35195.13|35195.13|35148.05|35148.05|0
1637931300000|2021-11-26 12:55:00|35168.53|35168.53|35194.07|35194.07|35194.07|35194.07|35168.53|35168.53|0
1637931600000|2021-11-26 13:00:00|35199.73|35199.73|35183.97|35183.97|35205.4|35205.4|35155.75|35155.75|0
1637931900000|2021-11-26 13:05:00|35189.64|35189.64|35218.59|35218.59|35246.88|35246.88|35189.64|35189.64|0
1637932200000|2021-11-26 13:10:00|35215.79|35215.79|35232.79|35232.79|35241.27|35241.27|35215.79|35215.79|0
1637932500000|2021-11-26 13:15:00|35244.13|35244.13|35237.34|35237.34|35244.13|35244.13|35211.19|35211.19|0
1637932800000|2021-11-26 13:20:00|35240.14|35240.14|35289.08|35289.08|35289.08|35289.08|35217.53|35217.53|0
1637933100000|2021-11-26 13:25:00|35300.41|35300.41|35250.76|35250.76|35313.49|35313.49|35232.02|35232.02|0
1637933400000|2021-11-26 13:30:00|35263.84|35263.84|35245.09|35245.09|35266.64|35266.64|35245.09|35245.09|0
1637933700000|2021-11-26 13:35:00|35239.43|35239.43|35270.35|35270.35|35287.18|35287.18|35239.43|35239.43|0
1637934000000|2021-11-26 13:40:00|35264.74|35264.74|35260.64|35260.64|35297.45|35297.45|35254.97|35254.97|0
1637934300000|2021-11-26 13:45:00|35273.71|35273.71|35254.97|35254.97|35304.91|35304.91|35254.97|35254.97|0
1637934600000|2021-11-26 13:50:00|35232.3|35232.3|35269.78|35269.78|35269.78|35269.78|35215.29|35215.29|0
1637934900000|2021-11-26 13:55:00|35281.12|35281.12|35251.04|35251.04|35298.12|35298.12|35251.04|35251.04|0
1637935200000|2021-11-26 14:00:00|35256.71|35256.71|35227.7|35227.7|35273.71|35273.71|35227.7|35227.7|0
1637935500000|2021-11-26 14:05:00|35216.36|35216.36|35260.52|35260.52|35260.52|35260.52|35216.36|35216.36|0
1637935800000|2021-11-26 14:10:00|35266.19|35266.19|35270.67|35270.67|35295.08|35295.08|35249.18|35249.18|0
1637936100000|2021-11-26 14:15:00|35257.6|35257.6|35221.91|35221.91|35257.6|35257.6|35202.1|35202.1|0
1637936400000|2021-11-26 14:20:00|35216.24|35216.24|35276.34|35276.34|35276.34|35276.34|35207.77|35207.77|0
1637936700000|2021-11-26 14:25:00|35270.67|35270.67|35287.74|35287.74|35287.74|35287.74|35270.67|35270.67|0
1637937000000|2021-11-26 14:30:00|35284.93|35284.93|35361.84|35361.84|35397.36|35397.36|35284.93|35284.93|0
1637937300000|2021-11-26 14:35:00|35356.23|35356.23|35328.3|35328.3|35367.74|35367.74|35308.38|35308.38|0
1637937600000|2021-11-26 14:40:00|35319.89|35319.89|35304.01|35304.01|35342.56|35342.56|35270|35270|0
1637937900000|2021-11-26 14:45:00|35281.34|35281.34|35247.39|35247.39|35281.34|35281.34|35207.83|35207.83|0
1637938200000|2021-11-26 14:50:00|35253.06|35253.06|35271.8|35271.8|35288.74|35288.74|35247.39|35247.39|0
1637938500000|2021-11-26 14:55:00|35274.6|35274.6|35249.07|35249.07|35277.41|35277.41|35243.4|35243.4|0
1637938800000|2021-11-26 15:00:00|35254.74|35254.74|35190.77|35190.77|35254.74|35254.74|35187.9|35187.9|0
1637939100000|2021-11-26 15:05:00|35196.43|35196.43|35204.85|35204.85|35233.19|35233.19|35193.57|35193.57|0
1637939400000|2021-11-26 15:10:00|35207.65|35207.65|35120.28|35120.28|35207.65|35207.65|35120.28|35120.28|0
1637939700000|2021-11-26 15:15:00|35117.48|35117.48|35007.04|35007.04|35117.48|35117.48|34995.76|34995.76|0
1637940000000|2021-11-26 15:20:00|34995.7|34995.7|35050.24|35050.24|35072.91|35072.91|34978.7|34978.7|0
1637940300000|2021-11-26 15:25:00|35055.9|35055.9|34943.84|34943.84|35058.71|35058.71|34943.84|34943.84|0
1637940600000|2021-11-26 15:30:00|34938.23|34938.23|34904.34|34904.34|34938.23|34938.23|34864.61|34864.61|0
1637940900000|2021-11-26 15:35:00|34893.01|34893.01|34850.92|34850.92|34924.15|34924.15|34850.92|34850.92|0
1637941200000|2021-11-26 15:40:00|34867.92|34867.92|34793.63|34793.63|34867.92|34867.92|34793.63|34793.63|0
1637941500000|2021-11-26 15:45:00|34796.43|34796.43|34757.94|34757.94|34845.19|34845.19|34732.46|34732.46|0
1637941800000|2021-11-26 15:50:00|34774.94|34774.94|34867.92|34867.92|34873.59|34873.59|34743.8|34743.8|0
1637942100000|2021-11-26 15:55:00|34862.32|34862.32|34849.18|34849.18|34865.12|34865.12|34832.24|34832.24|0
1637942400000|2021-11-26 16:00:00|34843.51|34843.51|34838.97|34838.97|34843.51|34843.51|34807.77|34807.77|0
1637942700000|2021-11-26 16:05:00|34852.05|34852.05|34878.19|34878.19|34903.67|34903.67|34852.05|34852.05|0
1637943000000|2021-11-26 16:10:00|34883.86|34883.86|34777.86|34777.86|34889.53|34889.53|34755.19|34755.19|0
1637943300000|2021-11-26 16:15:00|34772.2|34772.2|34715.52|34715.52|34777.86|34777.86|34698.51|34698.51|0
1637943600000|2021-11-26 16:20:00|34709.85|34709.85|34678.65|34678.65|34714.39|34714.39|34672.98|34672.98|0
1637943900000|2021-11-26 16:25:00|34691.72|34691.72|34725.45|34725.45|34749.01|34749.01|34670.9|34670.9|0
1638173700000|2021-11-29 08:15:00|35264.58|35264.58|35304.65|35304.65|35321.66|35321.66|35227.1|35227.1|0
1638174000000|2021-11-29 08:20:00|35287.65|35287.65|35301.79|35301.79|35448.7|35448.7|35287.65|35287.65|0
1638174300000|2021-11-29 08:25:00|35304.59|35304.59|35243.55|35243.55|35304.59|35304.59|35243.55|35243.55|0
1638174600000|2021-11-29 08:30:00|35260.55|35260.55|35350.17|35350.17|35350.17|35350.17|35237.88|35237.88|0
1638174900000|2021-11-29 08:35:00|35372.84|35372.84|35405.73|35405.73|35449.33|35449.33|35372.84|35372.84|0
1638175200000|2021-11-29 08:40:00|35388.72|35388.72|35305.95|35305.95|35405.73|35405.73|35266.28|35266.28|0
1638175500000|2021-11-29 08:45:00|35288.95|35288.95|35209.95|35209.95|35305.95|35305.95|35209.95|35209.95|0
1638175800000|2021-11-29 08:50:00|35218.36|35218.36|35223.36|35223.36|35237.5|35237.5|35169.48|35169.48|0
1638176100000|2021-11-29 08:55:00|35234.69|35234.69|35189.23|35189.23|35234.69|35234.69|35180.82|35180.82|0
1638176400000|2021-11-29 09:00:00|35194.84|35194.84|35258.75|35258.75|35273.62|35273.62|35192.04|35192.04|0
1638176700000|2021-11-29 09:05:00|35255.95|35255.95|35444.04|35444.04|35479.85|35479.85|35255.95|35255.95|0
1638177000000|2021-11-29 09:10:00|35466.72|35466.72|35456.39|35456.39|35469.52|35469.52|35439.44|35439.44|0
1638177300000|2021-11-29 09:15:00|35450.72|35450.72|35404.43|35404.43|35501.28|35501.28|35404.43|35404.43|0
1638177600000|2021-11-29 09:20:00|35421.43|35421.43|35481.65|35481.65|35515.2|35515.2|35421.43|35421.43|0
1638177900000|2021-11-29 09:25:00|35487.31|35487.31|35508.25|35508.25|35508.25|35508.25|35470.31|35470.31|0
1638178200000|2021-11-29 09:30:00|35513.86|35513.86|35440.74|35440.74|35513.86|35513.86|35429.41|35429.41|0
1638178500000|2021-11-29 09:35:00|35446.41|35446.41|35457.75|35457.75|35457.75|35457.75|35429.41|35429.41|0
1638178800000|2021-11-29 09:40:00|35446.53|35446.53|35399.05|35399.05|35460.67|35460.67|35387.77|35387.77|0
1638179100000|2021-11-29 09:45:00|35393.38|35393.38|35396.19|35396.19|35401.86|35401.86|35374.7|35374.7|0
1638179400000|2021-11-29 09:50:00|35401.86|35401.86|35292.54|35292.54|35404.72|35404.72|35292.54|35292.54|0
1638179700000|2021-11-29 09:55:00|35298.21|35298.21|35284.86|35284.86|35318.08|35318.08|35284.86|35284.86|0
1638180000000|2021-11-29 10:00:00|35271.78|35271.78|35310.79|35310.79|35346.54|35346.54|35246.48|35246.48|0
1638180300000|2021-11-29 10:05:00|35323.86|35323.86|35265.84|35265.84|35340.87|35340.87|35239.3|35239.3|0
1638180600000|2021-11-29 10:10:00|35291.99|35291.99|35303.27|35303.27|35305|35305|35286.32|35286.32|0
1638180900000|2021-11-29 10:15:00|35300.46|35300.46|35307.87|35307.87|35332.28|35332.28|35300.46|35300.46|0
1638181200000|2021-11-29 10:20:00|35313.54|35313.54|35363.42|35363.42|35391.76|35391.76|35313.54|35313.54|0
1638181500000|2021-11-29 10:25:00|35374.76|35374.76|35350.52|35350.52|35380.43|35380.43|35325.05|35325.05|0
1638181800000|2021-11-29 10:30:00|35344.86|35344.86|35293.23|35293.23|35350.52|35350.52|35293.23|35293.23|0
1638182100000|2021-11-29 10:35:00|35287.56|35287.56|35264.95|35264.95|35298.9|35298.9|35256.48|35256.48|0
1638182400000|2021-11-29 10:40:00|35290.48|35290.48|35284.93|35284.93|35318.88|35318.88|35265.12|35265.12|0
1638182700000|2021-11-29 10:45:00|35273.6|35273.6|35307.2|35307.2|35321.45|35321.45|35267.87|35267.87|0
1638183000000|2021-11-29 10:50:00|35310|35310|35331.43|35331.43|35331.43|35331.43|35284.47|35284.47|0
1638183300000|2021-11-29 10:55:00|35318.36|35318.36|35279.92|35279.92|35324.02|35324.02|35279.92|35279.92|0
1638183600000|2021-11-29 11:00:00|35266.85|35266.85|35296.93|35296.93|35296.93|35296.93|35253.77|35253.77|0
1638183900000|2021-11-29 11:05:00|35302.59|35302.59|35287.33|35287.33|35315.67|35315.67|35275.99|35275.99|0
1638184200000|2021-11-29 11:10:00|35293|35293|35315.73|35315.73|35342.94|35342.94|35281.66|35281.66|0
1638184500000|2021-11-29 11:15:00|35312.92|35312.92|35311.13|35311.13|35316.79|35316.79|35294.12|35294.12|0
1638184800000|2021-11-29 11:20:00|35305.46|35305.46|35282.9|35282.9|35318.53|35318.53|35268.76|35268.76|0
1638185100000|2021-11-29 11:25:00|35271.57|35271.57|35260.23|35260.23|35282.9|35282.9|35260.23|35260.23|0
1638185400000|2021-11-29 11:30:00|35248.89|35248.89|35257.43|35257.43|35257.43|35257.43|35223.48|35223.48|0
1638185700000|2021-11-29 11:35:00|35251.76|35251.76|35253.5|35253.5|35253.5|35253.5|35234.75|35234.75|0
1638186000000|2021-11-29 11:40:00|35264.83|35264.83|35232.74|35232.74|35264.83|35264.83|35211.13|35211.13|0
1638186300000|2021-11-29 11:45:00|35227.07|35227.07|35224.27|35224.27|35227.07|35227.07|35212.93|35212.93|0
1638186600000|2021-11-29 11:50:00|35218.6|35218.6|35165.91|35165.91|35218.6|35218.6|35160.24|35160.24|0
1638186900000|2021-11-29 11:55:00|35160.24|35160.24|35255.47|35255.47|35275.34|35275.34|35154.57|35154.57|0
1638187200000|2021-11-29 12:00:00|35261.08|35261.08|35239.14|35239.14|35271.35|35271.35|35220.39|35220.39|0
1638187500000|2021-11-29 12:05:00|35250.47|35250.47|35231.73|35231.73|35265.74|35265.74|35203.39|35203.39|0
1638187800000|2021-11-29 12:10:00|35214.73|35214.73|35239.14|35239.14|35247.61|35247.61|35209.06|35209.06|0
1638188100000|2021-11-29 12:15:00|35244.75|35244.75|35261.69|35261.69|35267.36|35267.36|35244.75|35244.75|0
1638188400000|2021-11-29 12:20:00|35256.02|35256.02|35244.69|35244.69|35261.69|35261.69|35244.69|35244.69|0
1638188700000|2021-11-29 12:25:00|35250.3|35250.3|35233.24|35233.24|35255.97|35255.97|35227.63|35227.63|0
1638189000000|2021-11-29 12:30:00|35244.57|35244.57|35270.05|35270.05|35272.91|35272.91|35244.57|35244.57|0
1638189300000|2021-11-29 12:35:00|35287.05|35287.05|35295.52|35295.52|35295.52|35295.52|35272.85|35272.85|0
1638189600000|2021-11-29 12:40:00|35289.86|35289.86|35284.19|35284.19|35297.26|35297.26|35254.11|35254.11|0
1638189900000|2021-11-29 12:45:00|35278.52|35278.52|35309.72|35309.72|35309.72|35309.72|35275.72|35275.72|0
1638190200000|2021-11-29 12:50:00|35304.06|35304.06|35278.58|35278.58|35304.06|35304.06|35278.58|35278.58|0
1638190500000|2021-11-29 12:55:00|35272.91|35272.91|35270.05|35270.05|35292.72|35292.72|35267.24|35267.24|0
1638190800000|2021-11-29 13:00:00|35264.38|35264.38|35247.38|35247.38|35264.38|35264.38|35247.38|35247.38|0
1638191100000|2021-11-29 13:05:00|35241.71|35241.71|35102.94|35102.94|35241.71|35241.71|35085.94|35085.94|0
1638191400000|2021-11-29 13:10:00|35105.75|35105.75|35164.78|35164.78|35164.78|35164.78|35094.41|35094.41|0
1638191700000|2021-11-29 13:15:00|35159.11|35159.11|35159|35159|35177.86|35177.86|35140.37|35140.37|0
1638192000000|2021-11-29 13:20:00|35164.61|35164.61|35154.34|35154.34|35167.41|35167.41|35148.67|35148.67|0
1638192300000|2021-11-29 13:25:00|35148.67|35148.67|35100.46|35100.46|35148.67|35148.67|35100.46|35100.46|0
1638192600000|2021-11-29 13:30:00|35111.8|35111.8|35111.8|35111.8|35140.14|35140.14|35111.8|35111.8|0
1638192900000|2021-11-29 13:35:00|35114.6|35114.6|35092.94|35092.94|35125.94|35125.94|35071.45|35071.45|0
1638193200000|2021-11-29 13:40:00|35087.27|35087.27|35090.07|35090.07|35098.61|35098.61|35075.93|35075.93|0
1638193500000|2021-11-29 13:45:00|35095.74|35095.74|35119.48|35119.48|35122.34|35122.34|35077|35077|0
1638193800000|2021-11-29 13:50:00|35113.81|35113.81|35140.85|35140.85|35163.41|35163.41|35099.61|35099.61|0
1638194100000|2021-11-29 13:55:00|35127.78|35127.78|35203.81|35203.81|35203.81|35203.81|35127.78|35127.78|0
1638194400000|2021-11-29 14:00:00|35198.15|35198.15|35243.67|35243.67|35287.59|35287.59|35198.15|35198.15|0
1638194700000|2021-11-29 14:05:00|35220.99|35220.99|35194.74|35194.74|35220.99|35220.99|35192.65|35192.65|0
1638195000000|2021-11-29 14:10:00|35189.13|35189.13|35258.38|35258.38|35258.38|35258.38|35180.72|35180.72|0
1638195300000|2021-11-29 14:15:00|35245.3|35245.3|35247.77|35247.77|35261.85|35261.85|35206.81|35206.81|0
1638195600000|2021-11-29 14:20:00|35253.44|35253.44|35199.74|35199.74|35253.44|35253.44|35178.02|35178.02|0
1638195900000|2021-11-29 14:25:00|35216.74|35216.74|35239.3|35239.3|35261.91|35261.91|35211.08|35211.08|0
1638196200000|2021-11-29 14:30:00|35236.49|35236.49|35213.88|35213.88|35284.58|35284.58|35176.4|35176.4|0
1638196500000|2021-11-29 14:35:00|35202.54|35202.54|35222.29|35222.29|35240.25|35240.25|35197.88|35197.88|0
1638196800000|2021-11-29 14:40:00|35227.96|35227.96|35208.15|35208.15|35239.3|35239.3|35202.49|35202.49|0
1638197100000|2021-11-29 14:45:00|35188.52|35188.52|35179.81|35179.81|35219.37|35219.37|35179.81|35179.81|0
1638197400000|2021-11-29 14:50:00|35162.81|35162.81|35219.43|35219.43|35219.43|35219.43|35145.81|35145.81|0
1638197700000|2021-11-29 14:55:00|35213.76|35213.76|35244.97|35244.97|35259.11|35259.11|35213.76|35213.76|0
1638198000000|2021-11-29 15:00:00|35222.29|35222.29|35187.67|35187.67|35282.73|35282.73|35184.81|35184.81|0
1638198300000|2021-11-29 15:05:00|35184.87|35184.87|35231.72|35231.72|35231.72|35231.72|35184.87|35184.87|0
1638198600000|2021-11-29 15:10:00|35226.05|35226.05|35237.5|35237.5|35250.58|35250.58|35223.24|35223.24|0
1638198900000|2021-11-29 15:15:00|35250.58|35250.58|35250.52|35250.52|35261.91|35261.91|35203.55|35203.55|0
1638199200000|2021-11-29 15:20:00|35239.18|35239.18|35233.51|35233.51|35247.71|35247.71|35211.97|35211.97|0
1638199500000|2021-11-29 15:25:00|35227.85|35227.85|35184.81|35184.81|35227.85|35227.85|35164.94|35164.94|0
1638199800000|2021-11-29 15:30:00|35173.47|35173.47|35165.12|35165.12|35192.22|35192.22|35156.65|35156.65|0
1638200100000|2021-11-29 15:35:00|35170.79|35170.79|35082.29|35082.29|35182.12|35182.12|35070.95|35070.95|0
1638200400000|2021-11-29 15:40:00|35085.09|35085.09|35062.66|35062.66|35096.43|35096.43|35040.04|35040.04|0
1638200700000|2021-11-29 15:45:00|35068.32|35068.32|35084.09|35084.09|35109.74|35109.74|35068.32|35068.32|0
1638201000000|2021-11-29 15:50:00|35071.01|35071.01|35089.64|35089.64|35095.31|35095.31|35035.27|35035.27|0
1638201300000|2021-11-29 15:55:00|35095.31|35095.31|35165|35165|35165|35165|35095.31|35095.31|0
1638201600000|2021-11-29 16:00:00|35170.67|35170.67|35193.28|35193.28|35198.95|35198.95|35162.2|35162.2|0
1638201900000|2021-11-29 16:05:00|35187.61|35187.61|35187.61|35187.61|35193.28|35193.28|35176.28|35176.28|0
1638202200000|2021-11-29 16:10:00|35184.81|35184.81|35176.34|35176.34|35187.61|35187.61|35168.87|35168.87|0
1638202500000|2021-11-29 16:15:00|35173.53|35173.53|35178.53|35178.53|35191.6|35191.6|35173.53|35173.53|0
1638202800000|2021-11-29 16:20:00|35172.86|35172.86|35191.54|35191.54|35191.54|35191.54|35170|35170|0
1638203100000|2021-11-29 16:25:00|35185.88|35185.88|35133.36|35133.36|35188.68|35188.68|35128.7|35128.7|0
1638260100000|2021-11-30 08:15:00|34501.17|34501.17|34535.07|34535.07|34552.07|34552.07|34501.17|34501.17|0
1638260400000|2021-11-30 08:20:00|34518.06|34518.06|34473.39|34473.39|34540.73|34540.73|34461.38|34461.38|0
1638260700000|2021-11-30 08:25:00|34518.73|34518.73|34613.96|34613.96|34625.3|34625.3|34496.06|34496.06|0
1638261000000|2021-11-30 08:30:00|34587.82|34587.82|34564.97|34564.97|34587.82|34587.82|34514.58|34514.58|0
1638261300000|2021-11-30 08:35:00|34542.3|34542.3|34466.87|34466.87|34553.63|34553.63|34444.2|34444.2|0
1638261600000|2021-11-30 08:40:00|34461.21|34461.21|34525.85|34525.85|34559.86|34559.86|34449.87|34449.87|0
1638261900000|2021-11-30 08:45:00|34528.65|34528.65|34459.69|34459.69|34528.65|34528.65|34448.35|34448.35|0
1638262200000|2021-11-30 08:50:00|34471.02|34471.02|34496.38|34496.38|34496.38|34496.38|34448.35|34448.35|0
1638262500000|2021-11-30 08:55:00|34541.73|34541.73|34573.49|34573.49|34627.97|34627.97|34541.73|34541.73|0
1638262800000|2021-11-30 09:00:00|34562.27|34562.27|34502.23|34502.23|34562.27|34562.27|34476.69|34476.69|0
1638263100000|2021-11-30 09:05:00|34507.89|34507.89|34498.92|34498.92|34524.9|34524.9|34450.66|34450.66|0
1638263400000|2021-11-30 09:10:00|34459.25|34459.25|34446.17|34446.17|34470.59|34470.59|34438.77|34438.77|0
1638263700000|2021-11-30 09:15:00|34440.51|34440.51|34527.76|34527.76|34527.76|34527.76|34440.51|34440.51|0
1638264000000|2021-11-30 09:20:00|34510.76|34510.76|34475.07|34475.07|34527.82|34527.82|34458.07|34458.07|0
1638264300000|2021-11-30 09:25:00|34469.4|34469.4|34409.42|34409.42|34477.2|34477.2|34409.42|34409.42|0
1638264600000|2021-11-30 09:30:00|34420.76|34420.76|34491.4|34491.4|34508.41|34508.41|34414.97|34414.97|0
1638264900000|2021-11-30 09:35:00|34488.6|34488.6|34466.16|34466.16|34516.94|34516.94|34460.26|34460.26|0
1638265200000|2021-11-30 09:40:00|34471.83|34471.83|34503.64|34503.64|34520.65|34520.65|34443.49|34443.49|0
1638265500000|2021-11-30 09:45:00|34492.31|34492.31|34497.92|34497.92|34520.59|34520.59|34492.31|34492.31|0
1638265800000|2021-11-30 09:50:00|34492.31|34492.31|34579.62|34579.62|34590.96|34590.96|34480.97|34480.97|0
1638266100000|2021-11-30 09:55:00|34573.95|34573.95|34608.02|34608.02|34608.02|34608.02|34573.95|34573.95|0
1638266400000|2021-11-30 10:00:00|34610.82|34610.82|34610.88|34610.88|34625.02|34625.02|34593.88|34593.88|0
1638266700000|2021-11-30 10:05:00|34622.22|34622.22|34607.3|34607.3|34629.63|34629.63|34590.3|34590.3|0
1638267000000|2021-11-30 10:10:00|34635.64|34635.64|34593.16|34593.16|34635.64|34635.64|34527.95|34527.95|0
1638267300000|2021-11-30 10:15:00|34590.36|34590.36|34545.01|34545.01|34596.03|34596.03|34533.68|34533.68|0
1638267600000|2021-11-30 10:20:00|34533.68|34533.68|34431.1|34431.1|34533.68|34533.68|34431.1|34431.1|0
1638267900000|2021-11-30 10:25:00|34433.9|34433.9|34410.79|34410.79|34496.25|34496.25|34410.79|34410.79|0
1638268200000|2021-11-30 10:30:00|34405.13|34405.13|34485.15|34485.15|34515.11|34515.11|34405.13|34405.13|0
1638268500000|2021-11-30 10:35:00|34498.22|34498.22|34558.83|34558.83|34558.83|34558.83|34485.15|34485.15|0
1638268800000|2021-11-30 10:40:00|34550.42|34550.42|34527.69|34527.69|34553.22|34553.22|34527.69|34527.69|0
1638269100000|2021-11-30 10:45:00|34510.68|34510.68|34558.89|34558.89|34564.56|34564.56|34505.02|34505.02|0
1638269400000|2021-11-30 10:50:00|34544.87|34544.87|34519.27|34519.27|34564.62|34564.62|34519.27|34519.27|0
1638269700000|2021-11-30 10:55:00|34522.08|34522.08|34533.59|34533.59|34573.03|34573.03|34522.08|34522.08|0
1638270000000|2021-11-30 11:00:00|34539.26|34539.26|34394.87|34394.87|34544.93|34544.93|34394.87|34394.87|0
1638270300000|2021-11-30 11:05:00|34389.2|34389.2|34399.81|34399.81|34411.88|34411.88|34380.06|34380.06|0
1638270600000|2021-11-30 11:10:00|34394.14|34394.14|34385.55|34385.55|34441.11|34441.11|34374.27|34374.27|0
1638270900000|2021-11-30 11:15:00|34368.55|34368.55|34343.07|34343.07|34377.08|34377.08|34337.4|34337.4|0
1638271200000|2021-11-30 11:20:00|34365.74|34365.74|34354.23|34354.23|34365.74|34365.74|34317.48|34317.48|0
1638271500000|2021-11-30 11:25:00|34348.56|34348.56|34426.56|34426.56|34437.83|34437.83|34348.56|34348.56|0
1638271800000|2021-11-30 11:30:00|34432.22|34432.22|34386.94|34386.94|34432.22|34432.22|34386.94|34386.94|0
1638272100000|2021-11-30 11:35:00|34381.27|34381.27|34398.22|34398.22|34401.02|34401.02|34367.13|34367.13|0
1638272400000|2021-11-30 11:40:00|34395.41|34395.41|34433|34433|34433|34433|34395.41|34395.41|0
1638272700000|2021-11-30 11:45:00|34427.33|34427.33|34401.97|34401.97|34427.33|34427.33|34401.18|34401.18|0
1638273000000|2021-11-30 11:50:00|34413.31|34413.31|34459.21|34459.21|34459.21|34459.21|34407.64|34407.64|0
1638273300000|2021-11-30 11:55:00|34464.87|34464.87|34486.48|34486.48|34499.55|34499.55|34421.72|34421.72|0
1638273600000|2021-11-30 12:00:00|34480.81|34480.81|34475.2|34475.2|34497.87|34497.87|34467.74|34467.74|0
1638273900000|2021-11-30 12:05:00|34458.2|34458.2|34425.93|34425.93|34458.2|34458.2|34412.85|34412.85|0
1638274200000|2021-11-30 12:10:00|34431.54|34431.54|34476.71|34476.71|34476.71|34476.71|34425.87|34425.87|0
1638274500000|2021-11-30 12:15:00|34465.37|34465.37|34417.28|34417.28|34465.37|34465.37|34411.61|34411.61|0
1638274800000|2021-11-30 12:20:00|34422.95|34422.95|34447.75|34447.75|34447.75|34447.75|34417.28|34417.28|0
1638275100000|2021-11-30 12:25:00|34464.76|34464.76|34512.91|34512.91|34512.91|34512.91|34464.76|34464.76|0
1638275400000|2021-11-30 12:30:00|34510.1|34510.1|34487.43|34487.43|34510.1|34510.1|34487.43|34487.43|0
1638275700000|2021-11-30 12:35:00|34484.62|34484.62|34504.49|34504.49|34536.31|34536.31|34484.62|34484.62|0
1638276000000|2021-11-30 12:40:00|34530.64|34530.64|34487.49|34487.49|34533.39|34533.39|34487.49|34487.49|0
1638276300000|2021-11-30 12:45:00|34481.82|34481.82|34477.89|34477.89|34493.1|34493.1|34464.76|34464.76|0
1638276600000|2021-11-30 12:50:00|34483.56|34483.56|34532.38|34532.38|34538.05|34538.05|34483.56|34483.56|0
1638276900000|2021-11-30 12:55:00|34545.45|34545.45|34556.73|34556.73|34573.73|34573.73|34545.39|34545.39|0
1638277200000|2021-11-30 13:00:00|34569.81|34569.81|34575.53|34575.53|34586.87|34586.87|34569.81|34569.81|0
1638277500000|2021-11-30 13:05:00|34581.14|34581.14|34578.34|34578.34|34586.81|34586.81|34544.33|34544.33|0
1638277800000|2021-11-30 13:10:00|34575.53|34575.53|34559.54|34559.54|34613.35|34613.35|34559.54|34559.54|0
1638278100000|2021-11-30 13:15:00|34556.73|34556.73|34534.12|34534.12|34572.61|34572.61|34534.12|34534.12|0
1638278400000|2021-11-30 13:20:00|34528.45|34528.45|34505.78|34505.78|34556.79|34556.79|34488.95|34488.95|0
1638278700000|2021-11-30 13:25:00|34483.11|34483.11|34527.44|34527.44|34561.33|34561.33|34469.02|34469.02|0
1638279000000|2021-11-30 13:30:00|34514.37|34514.37|34479.75|34479.75|34525.64|34525.64|34449.67|34449.67|0
1638279300000|2021-11-30 13:35:00|34482.55|34482.55|34530.46|34530.46|34530.46|34530.46|34482.55|34482.55|0
1638279600000|2021-11-30 13:40:00|34536.13|34536.13|34583.1|34583.1|34583.1|34583.1|34536.13|34536.13|0
1638279900000|2021-11-30 13:45:00|34580.29|34580.29|34574.68|34574.68|34588.77|34588.77|34568.96|34568.96|0
1638280200000|2021-11-30 13:50:00|34569.02|34569.02|34597.3|34597.3|34597.3|34597.3|34555.88|34555.88|0
1638280500000|2021-11-30 13:55:00|34591.63|34591.63|34647.18|34647.18|34647.18|34647.18|34591.63|34591.63|0
1638280800000|2021-11-30 14:00:00|34655.6|34655.6|34709.36|34709.36|34709.36|34709.36|34655.6|34655.6|0
1638281100000|2021-11-30 14:05:00|34715.02|34715.02|34739.44|34739.44|34750.77|34750.77|34698.02|34698.02|0
1638281400000|2021-11-30 14:10:00|34719.8|34719.8|34745.16|34745.16|34750.83|34750.83|34719.8|34719.8|0
1638281700000|2021-11-30 14:15:00|34733.83|34733.83|34720.81|34720.81|34739.49|34739.49|34718|34718|0
1638282000000|2021-11-30 14:20:00|34715.14|34715.14|34753.69|34753.69|34759.36|34759.36|34709.47|34709.47|0
1638282300000|2021-11-30 14:25:00|34742.36|34742.36|34744.2|34744.2|34761.2|34761.2|34716.21|34716.21|0
1638282600000|2021-11-30 14:30:00|34738.53|34738.53|34728.38|34728.38|34764.06|34764.06|34704.58|34704.58|0
1638282900000|2021-11-30 14:35:00|34722.71|34722.71|34675.8|34675.8|34722.71|34722.71|34653.13|34653.13|0
1638283200000|2021-11-30 14:40:00|34687.02|34687.02|34775.4|34775.4|34785.73|34785.73|34687.02|34687.02|0
1638283500000|2021-11-30 14:45:00|34786.62|34786.62|34743.58|34743.58|34792.35|34792.35|34741.45|34741.45|0
1638283800000|2021-11-30 14:50:00|34737.92|34737.92|34673.22|34673.22|34760.59|34760.59|34670.41|34670.41|0
1638284100000|2021-11-30 14:55:00|34684.55|34684.55|34730.57|34730.57|34756.04|34756.04|34684.55|34684.55|0
1638284400000|2021-11-30 15:00:00|34724.9|34724.9|34719.29|34719.29|34741.9|34741.9|34719.23|34719.23|0
1638284700000|2021-11-30 15:05:00|34713.62|34713.62|34707.62|34707.62|34814.4|34814.4|34707.62|34707.62|0
1638285000000|2021-11-30 15:10:00|34693.59|34693.59|34699.87|34699.87|34710.14|34710.14|34679.45|34679.45|0
1638285300000|2021-11-30 15:15:00|34694.21|34694.21|34645.44|34645.44|34731.02|34731.02|34645.44|34645.44|0
1638285600000|2021-11-30 15:20:00|34648.25|34648.25|34622.66|34622.66|34670.8|34670.8|34622.66|34622.66|0
1638285900000|2021-11-30 15:25:00|34611.32|34611.32|34710.54|34710.54|34710.54|34710.54|34598.25|34598.25|0
1638286200000|2021-11-30 15:30:00|34699.2|34699.2|34840.1|34840.1|34858.23|34858.23|34699.2|34699.2|0
1638286500000|2021-11-30 15:35:00|34817.43|34817.43|34731.97|34731.97|34831.57|34831.57|34714.96|34714.96|0
1638286800000|2021-11-30 15:40:00|34720.63|34720.63|34746.66|34746.66|34777.87|34777.87|34720.63|34720.63|0
1638287100000|2021-11-30 15:45:00|34741|34741|34631.13|34631.13|34763.67|34763.67|34631.13|34631.13|0
1638287400000|2021-11-30 15:50:00|34602.79|34602.79|34515.26|34515.26|34602.85|34602.85|34495.45|34495.45|0
1638287700000|2021-11-30 15:55:00|34503.92|34503.92|34411|34411|34509.65|34509.65|34399.66|34399.66|0
1638288000000|2021-11-30 16:00:00|34397.92|34397.92|34421.54|34421.54|34427.21|34427.21|34379.06|34379.06|0
1638288300000|2021-11-30 16:05:00|34424.35|34424.35|34478.66|34478.66|34529.16|34529.16|34424.35|34424.35|0
1638288600000|2021-11-30 16:10:00|34472.99|34472.99|34532.48|34532.48|34564.3|34564.3|34472.99|34472.99|0
1638288900000|2021-11-30 16:15:00|34538.15|34538.15|34584.16|34584.16|34613.45|34613.45|34538.15|34538.15|0
1638289200000|2021-11-30 16:20:00|34567.16|34567.16|34494.6|34494.6|34595.44|34595.44|34494.6|34494.6|0
1638289500000|2021-11-30 16:25:00|34481.53|34481.53|34411.95|34411.95|34517.27|34517.27|34411.95|34411.95|0
1638346500000|2021-12-01 08:15:00|34719.86|34719.86|34795.54|34795.54|34808.62|34808.62|34708.52|34708.52|0
1638346800000|2021-12-01 08:20:00|34792.74|34792.74|34723.77|34723.77|34792.74|34792.74|34684.55|34684.55|0
1638347100000|2021-12-01 08:25:00|34697.62|34697.62|34691.62|34691.62|34722.98|34722.98|34646.79|34646.79|0
1638347400000|2021-12-01 08:30:00|34680.29|34680.29|34680.52|34680.52|34680.52|34680.52|34592.14|34592.14|0
1638347700000|2021-12-01 08:35:00|34683.32|34683.32|34640.79|34640.79|34691.74|34691.74|34620.92|34620.92|0
1638348000000|2021-12-01 08:40:00|34643.59|34643.59|34596.57|34596.57|34649.26|34649.26|34596.57|34596.57|0
1638348300000|2021-12-01 08:45:00|34599.37|34599.37|34683.94|34683.94|34695.22|34695.22|34599.37|34599.37|0
1638348600000|2021-12-01 08:50:00|34666.93|34666.93|34644.2|34644.2|34672.6|34672.6|34638.59|34638.59|0
1638348900000|2021-12-01 08:55:00|34632.87|34632.87|34655.54|34655.54|34655.54|34655.54|34608.52|34608.52|0
1638349200000|2021-12-01 09:00:00|34652.74|34652.74|34714.56|34714.56|34745.47|34745.47|34652.74|34652.74|0
1638349500000|2021-12-01 09:05:00|34703.34|34703.34|34782.34|34782.34|34793.5|34793.5|34703.34|34703.34|0
1638349800000|2021-12-01 09:10:00|34785.14|34785.14|34819.09|34819.09|34850.06|34850.06|34785.14|34785.14|0
1638350100000|2021-12-01 09:15:00|34807.87|34807.87|34858.77|34858.77|34861.57|34861.57|34807.87|34807.87|0
1638350400000|2021-12-01 09:20:00|34841.76|34841.76|34797.6|34797.6|34847.43|34847.43|34797.6|34797.6|0
1638350700000|2021-12-01 09:25:00|34786.27|34786.27|34836.51|34836.51|34872.97|34872.97|34786.27|34786.27|0
1638351000000|2021-12-01 09:30:00|34839.31|34839.31|34842.23|34842.23|34859.24|34859.24|34836.56|34836.56|0
1638351300000|2021-12-01 09:35:00|34830.9|34830.9|34904.58|34904.58|34904.58|34904.58|34819.56|34819.56|0
1638351600000|2021-12-01 09:40:00|34893.24|34893.24|34879.04|34879.04|34904.58|34904.58|34834.05|34834.05|0
1638351900000|2021-12-01 09:45:00|34881.85|34881.85|34867.77|34867.77|34881.85|34881.85|34845.1|34845.1|0
1638352200000|2021-12-01 09:50:00|34862.1|34862.1|34791.28|34791.28|34862.1|34862.1|34791.28|34791.28|0
1638352500000|2021-12-01 09:55:00|34785.61|34785.61|34816.76|34816.76|34828.09|34828.09|34762.94|34762.94|0
1638352800000|2021-12-01 10:00:00|34819.56|34819.56|34763.23|34763.23|34826.97|34826.97|34763.23|34763.23|0
1638353100000|2021-12-01 10:05:00|34768.9|34768.9|34793.31|34793.31|34875.69|34875.69|34768.9|34768.9|0
1638353400000|2021-12-01 10:10:00|34787.64|34787.64|34695.67|34695.67|34822.94|34822.94|34695.67|34695.67|0
1638353700000|2021-12-01 10:15:00|34678.67|34678.67|34743.7|34743.7|34745.44|34745.44|34678.67|34678.67|0
1638354000000|2021-12-01 10:20:00|34738.03|34738.03|34773.95|34773.95|34773.95|34773.95|34711.61|34711.61|0
1638354300000|2021-12-01 10:25:00|34787.03|34787.03|34816.26|34816.26|34821.93|34821.93|34773.95|34773.95|0
1638354600000|2021-12-01 10:30:00|34799.26|34799.26|34788.1|34788.1|34799.26|34799.26|34756.95|34756.95|0
1638354900000|2021-12-01 10:35:00|34776.76|34776.76|34751.22|34751.22|34796.57|34796.57|34745.56|34745.56|0
1638355200000|2021-12-01 10:40:00|34756.89|34756.89|34705.88|34705.88|34756.89|34756.89|34705.88|34705.88|0
1638355500000|2021-12-01 10:45:00|34692.81|34692.81|34707.01|34707.01|34718.34|34718.34|34692.81|34692.81|0
1638355800000|2021-12-01 10:50:00|34712.67|34712.67|34704.26|34704.26|34721.26|34721.26|34671.38|34671.38|0
1638356100000|2021-12-01 10:55:00|34698.59|34698.59|34717.22|34717.22|34728.55|34728.55|34690.12|34690.12|0
1638356400000|2021-12-01 11:00:00|34728.55|34728.55|34745.56|34745.56|34745.56|34745.56|34700.21|34700.21|0
1638356700000|2021-12-01 11:05:00|34731.53|34731.53|34762.56|34762.56|34762.56|34762.56|34725.86|34725.86|0
1638357000000|2021-12-01 11:10:00|34751.22|34751.22|34717.16|34717.16|34751.22|34751.22|34711.55|34711.55|0
1638357300000|2021-12-01 11:15:00|34711.49|34711.49|34672.71|34672.71|34711.49|34711.49|34670.08|34670.08|0
1638357600000|2021-12-01 11:20:00|34678.37|34678.37|34742.34|34742.34|34756.31|34756.31|34678.37|34678.37|0
1638357900000|2021-12-01 11:25:00|34753.68|34753.68|34784.82|34784.82|34787.69|34787.69|34748.01|34748.01|0
1638358200000|2021-12-01 11:30:00|34790.49|34790.49|34767.99|34767.99|34801.83|34801.83|34765.19|34765.19|0
1638358500000|2021-12-01 11:35:00|34773.66|34773.66|34787.75|34787.75|34799.08|34799.08|34767.99|34767.99|0
1638358800000|2021-12-01 11:40:00|34782.08|34782.08|34748.19|34748.19|34782.08|34782.08|34736.85|34736.85|0
1638359100000|2021-12-01 11:45:00|34753.85|34753.85|34770.86|34770.86|34776.53|34776.53|34746.45|34746.45|0
1638359400000|2021-12-01 11:50:00|34765.19|34765.19|34787.69|34787.69|34799.02|34799.02|34753.97|34753.97|0
1638359700000|2021-12-01 11:55:00|34799.02|34799.02|34850.15|34850.15|34855.82|34855.82|34787.69|34787.69|0
1638360000000|2021-12-01 12:00:00|34844.48|34844.48|34863.9|34863.9|34869.57|34869.57|34827.48|34827.48|0
1638360300000|2021-12-01 12:05:00|34858.23|34858.23|34835.62|34835.62|34871.3|34871.3|34829.95|34829.95|0
1638360600000|2021-12-01 12:10:00|34848.69|34848.69|34846.5|34846.5|34880.51|34880.51|34831.69|34831.69|0
1638360900000|2021-12-01 12:15:00|34852.17|34852.17|34848.24|34848.24|34857.84|34857.84|34835.16|34835.16|0
1638361200000|2021-12-01 12:20:00|34853.91|34853.91|34904.92|34904.92|34904.92|34904.92|34853.91|34853.91|0
1638361500000|2021-12-01 12:25:00|34899.25|34899.25|34894.65|34894.65|34909.46|34909.46|34870.24|34870.24|0
1638361800000|2021-12-01 12:30:00|34911.65|34911.65|34902.06|34902.06|34911.65|34911.65|34875.91|34875.91|0
1638362100000|2021-12-01 12:35:00|34896.39|34896.39|34885.05|34885.05|34896.39|34896.39|34879.38|34879.38|0
1638362400000|2021-12-01 12:40:00|34896.27|34896.27|34905.96|34905.96|34918.71|34918.71|34851.88|34851.88|0
1638362700000|2021-12-01 12:45:00|34897.54|34897.54|34868.53|34868.53|34905.96|34905.96|34862.86|34862.86|0
1638363000000|2021-12-01 12:50:00|34862.86|34862.86|34853.26|34853.26|34874.2|34874.2|34834.64|34834.64|0
1638363300000|2021-12-01 12:55:00|34858.93|34858.93|34905.12|34905.12|34911.68|34911.68|34858.93|34858.93|0
1638363600000|2021-12-01 13:00:00|34910.79|34910.79|34988.73|34988.73|34988.84|34988.84|34910.79|34910.79|0
1638363900000|2021-12-01 13:05:00|34997.14|34997.14|34917.79|34917.79|35005.55|35005.55|34917.79|34917.79|0
1638364200000|2021-12-01 13:10:00|34923.46|34923.46|34881.04|34881.04|34923.46|34923.46|34881.04|34881.04|0
1638364500000|2021-12-01 13:15:00|34869.7|34869.7|34886.59|34886.59|34886.59|34886.59|34858.36|34858.36|0
1638364800000|2021-12-01 13:20:00|34875.25|34875.25|34880.86|34880.86|34903.53|34903.53|34863.86|34863.86|0
1638365100000|2021-12-01 13:25:00|34886.53|34886.53|34824.59|34824.59|34914.87|34914.87|34813.37|34813.37|0
1638365400000|2021-12-01 13:30:00|34830.26|34830.26|34897.09|34897.09|34904.55|34904.55|34816.23|34816.23|0
1638365700000|2021-12-01 13:35:00|34902.76|34902.76|34884.13|34884.13|34926.1|34926.1|34867.13|34867.13|0
1638366000000|2021-12-01 13:40:00|34897.21|34897.21|34902.87|34902.87|34927.28|34927.28|34897.21|34897.21|0
1638366300000|2021-12-01 13:45:00|34908.54|34908.54|34905.07|34905.07|34942.55|34942.55|34905.07|34905.07|0
1638366600000|2021-12-01 13:50:00|34899.4|34899.4|34931.21|34931.21|34931.21|34931.21|34888.06|34888.06|0
1638366900000|2021-12-01 13:55:00|34928.41|34928.41|34896.43|34896.43|34928.53|34928.53|34863.55|34863.55|0
1638367200000|2021-12-01 14:00:00|34890.76|34890.76|34941.48|34941.48|34941.48|34941.48|34890.76|34890.76|0
1638367500000|2021-12-01 14:05:00|34958.49|34958.49|34926.67|34926.67|34958.49|34958.49|34902.26|34902.26|0
1638367800000|2021-12-01 14:10:00|34915.33|34915.33|34929.42|34929.42|34952.09|34952.09|34915.33|34915.33|0
1638368100000|2021-12-01 14:15:00|34923.75|34923.75|34912.59|34912.59|34946.42|34946.42|34901.25|34901.25|0
1638368400000|2021-12-01 14:20:00|34904.17|34904.17|34841.83|34841.83|34904.17|34904.17|34841.83|34841.83|0
1638368700000|2021-12-01 14:25:00|34854.9|34854.9|34813.66|34813.66|34854.9|34854.9|34800.59|34800.59|0
1638369000000|2021-12-01 14:30:00|34819.33|34819.33|34775.11|34775.11|34819.33|34819.33|34766.64|34766.64|0
1638369300000|2021-12-01 14:35:00|34780.72|34780.72|34741.1|34741.1|34803.45|34803.45|34735.49|34735.49|0
1638369600000|2021-12-01 14:40:00|34735.44|34735.44|34818.21|34818.21|34823.87|34823.87|34695.76|34695.76|0
1638369900000|2021-12-01 14:45:00|34821.01|34821.01|34871.85|34871.85|34871.85|34871.85|34821.01|34821.01|0
1638370200000|2021-12-01 14:50:00|34866.18|34866.18|34900.19|34900.19|34900.19|34900.19|34866.18|34866.18|0
1638370500000|2021-12-01 14:55:00|34913.26|34913.26|35050.64|35050.64|35061.97|35061.97|34913.26|34913.26|0
1638370800000|2021-12-01 15:00:00|35044.97|35044.97|35056.3|35056.3|35076.79|35076.79|35027.96|35027.96|0
1638371100000|2021-12-01 15:05:00|35050.64|35050.64|35110.12|35110.12|35110.12|35110.12|35039.36|35039.36|0
1638371400000|2021-12-01 15:10:00|35121.46|35121.46|35122.19|35122.19|35122.19|35122.19|35076.11|35076.11|0
1638371700000|2021-12-01 15:15:00|35133.52|35133.52|35112.87|35112.87|35133.52|35133.52|35076.23|35076.23|0
1638372000000|2021-12-01 15:20:00|35107.2|35107.2|35093.23|35093.23|35118.54|35118.54|35070.56|35070.56|0
1638372300000|2021-12-01 15:25:00|35098.9|35098.9|35102.38|35102.38|35123.31|35123.31|35078.98|35078.98|0
1638372600000|2021-12-01 15:30:00|35116.4|35116.4|35094.91|35094.91|35127.74|35127.74|35081.84|35081.84|0
1638372900000|2021-12-01 15:35:00|35089.25|35089.25|35090.41|35090.41|35147.55|35147.55|35084.92|35084.92|0
1638373200000|2021-12-01 15:40:00|35087.61|35087.61|35100.63|35100.63|35100.63|35100.63|35049.12|35049.12|0
1638373500000|2021-12-01 15:45:00|35074.48|35074.48|35035.31|35035.31|35135.7|35135.7|35035.31|35035.31|0
1638373800000|2021-12-01 15:50:00|35040.98|35040.98|35080.6|35080.6|35080.6|35080.6|35011.08|35011.08|0
1638374100000|2021-12-01 15:55:00|35083.4|35083.4|35091.76|35091.76|35134.3|35134.3|35083.4|35083.4|0
1638374400000|2021-12-01 16:00:00|35103.09|35103.09|35120.1|35120.1|35120.1|35120.1|35088.95|35088.95|0
1638374700000|2021-12-01 16:05:00|35114.43|35114.43|35177.57|35177.57|35177.57|35177.57|35111.74|35111.74|0
1638375000000|2021-12-01 16:10:00|35166.23|35166.23|35203.83|35203.83|35216.12|35216.12|35166.23|35166.23|0
1638375300000|2021-12-01 16:15:00|35198.16|35198.16|35232|35232|35254.67|35254.67|35186.83|35186.83|0
1638375600000|2021-12-01 16:20:00|35226.33|35226.33|35211.46|35211.46|35281.83|35281.83|35211.46|35211.46|0
1638375900000|2021-12-01 16:25:00|35208.65|35208.65|35203.72|35203.72|35224.53|35224.53|35158.03|35158.03|0
1638432900000|2021-12-02 08:15:00|34839.04|34839.04|34856.38|34856.38|34868.72|34868.72|34796.73|34796.73|0
1638433200000|2021-12-02 08:20:00|34850.71|34850.71|34921.19|34921.19|34940.94|34940.94|34850.71|34850.71|0
1638433500000|2021-12-02 08:25:00|34938.2|34938.2|34959.8|34959.8|34962.78|34962.78|34915.7|34915.7|0
1638433800000|2021-12-02 08:30:00|34954.13|34954.13|34948.25|34948.25|34960.59|34960.59|34911.38|34911.38|0
1638434100000|2021-12-02 08:35:00|34959.58|34959.58|34981.13|34981.13|35031.08|35031.08|34955.65|34955.65|0
1638434400000|2021-12-02 08:40:00|34986.8|34986.8|35039.43|35039.43|35039.43|35039.43|34986.8|34986.8|0
1638434700000|2021-12-02 08:45:00|35045.1|35045.1|35105.26|35105.26|35105.26|35105.26|35045.1|35045.1|0
1638435000000|2021-12-02 08:50:00|35110.93|35110.93|35150.15|35150.15|35150.15|35150.15|35075.18|35075.18|0
1638435300000|2021-12-02 08:55:00|35144.48|35144.48|35161.03|35161.03|35184.16|35184.16|35144.48|35144.48|0
1638435600000|2021-12-02 09:00:00|35155.36|35155.36|35107|35107|35161.03|35161.03|35086.06|35086.06|0
1638435900000|2021-12-02 09:05:00|35093.92|35093.92|35076.14|35076.14|35105.26|35105.26|35070.48|35070.48|0
1638436200000|2021-12-02 09:10:00|35089.22|35089.22|35149.38|35149.38|35149.38|35149.38|35083.55|35083.55|0
1638436500000|2021-12-02 09:15:00|35160.71|35160.71|35196.52|35196.52|35199.32|35199.32|35160.71|35160.71|0
1638436800000|2021-12-02 09:20:00|35190.91|35190.91|35230.58|35230.58|35230.58|35230.58|35162.57|35162.57|0
1638437100000|2021-12-02 09:25:00|35236.25|35236.25|35224.39|35224.39|35236.25|35236.25|35159.88|35159.88|0
1638437400000|2021-12-02 09:30:00|35211.31|35211.31|35196.11|35196.11|35224.39|35224.39|35167.77|35167.77|0
1638437700000|2021-12-02 09:35:00|35179.1|35179.1|35196.05|35196.05|35207.44|35207.44|35179.1|35179.1|0
1638438000000|2021-12-02 09:40:00|35213.05|35213.05|35175.12|35175.12|35213.05|35213.05|35130.22|35130.22|0
1638438300000|2021-12-02 09:45:00|35163.78|35163.78|35146.83|35146.83|35169.45|35169.45|35128.03|35128.03|0
1638438600000|2021-12-02 09:50:00|35141.17|35141.17|35184.49|35184.49|35195.65|35195.65|35141.17|35141.17|0
1638438900000|2021-12-02 09:55:00|35195.83|35195.83|35247.46|35247.46|35247.46|35247.46|35195.83|35195.83|0
1638439200000|2021-12-02 10:00:00|35234.38|35234.38|35207.22|35207.22|35234.38|35234.38|35190.22|35190.22|0
1638439500000|2021-12-02 10:05:00|35210.03|35210.03|35148.19|35148.19|35218.56|35218.56|35148.19|35148.19|0
1638439800000|2021-12-02 10:10:00|35142.52|35142.52|35079.17|35079.17|35142.52|35142.52|35067.83|35067.83|0
1638440100000|2021-12-02 10:15:00|35067.83|35067.83|35037.75|35037.75|35067.83|35067.83|35003.75|35003.75|0
1638440400000|2021-12-02 10:20:00|35020.75|35020.75|35109.25|35109.25|35109.25|35109.25|35015.08|35015.08|0
1638440700000|2021-12-02 10:25:00|35103.58|35103.58|35154.47|35154.47|35169.29|35169.29|35075.24|35075.24|0
1638441000000|2021-12-02 10:30:00|35143.14|35143.14|35128.32|35128.32|35143.14|35143.14|35094.32|35094.32|0
1638441300000|2021-12-02 10:35:00|35145.33|35145.33|35202.18|35202.18|35221.82|35221.82|35134.11|35134.11|0
1638441600000|2021-12-02 10:40:00|35210.6|35210.6|35216.32|35216.32|35227.6|35227.6|35210.6|35210.6|0
1638441900000|2021-12-02 10:45:00|35233.33|35233.33|35220.25|35220.25|35233.33|35233.33|35220.25|35220.25|0
1638442200000|2021-12-02 10:50:00|35225.86|35225.86|35237.2|35237.2|35237.2|35237.2|35197.52|35197.52|0
1638442500000|2021-12-02 10:55:00|35231.53|35231.53|35208.98|35208.98|35242.93|35242.93|35208.98|35208.98|0
1638442800000|2021-12-02 11:00:00|35225.98|35225.98|35183.56|35183.56|35225.98|35225.98|35173.29|35173.29|0
1638443100000|2021-12-02 11:05:00|35177.89|35177.89|35192.03|35192.03|35197.7|35197.7|35177.89|35177.89|0
1638443400000|2021-12-02 11:10:00|35180.69|35180.69|35110.56|35110.56|35180.69|35180.69|35104.89|35104.89|0
1638443700000|2021-12-02 11:15:00|35099.22|35099.22|35134.97|35134.97|35134.97|35134.97|35099.22|35099.22|0
1638444000000|2021-12-02 11:20:00|35129.36|35129.36|35082.22|35082.22|35129.36|35129.36|35082.22|35082.22|0
1638444300000|2021-12-02 11:25:00|35070.88|35070.88|35033.46|35033.46|35090.69|35090.69|35033.46|35033.46|0
1638444600000|2021-12-02 11:30:00|35020.38|35020.38|34979.14|34979.14|35037.39|35037.39|34973.54|34973.54|0
1638444900000|2021-12-02 11:35:00|34973.48|34973.48|35003.22|35003.22|35006.02|35006.02|34953.73|34953.73|0
1638445200000|2021-12-02 11:40:00|35014.56|35014.56|34997.49|34997.49|35025.89|35025.89|34980.66|34980.66|0
1638445500000|2021-12-02 11:45:00|34991.83|34991.83|34991.83|34991.83|35005.91|35005.91|34991.83|34991.83|0
1638445800000|2021-12-02 11:50:00|34986.16|34986.16|34977.74|34977.74|35005.97|35005.97|34966.41|34966.41|0
1638446100000|2021-12-02 11:55:00|34983.35|34983.35|34955.07|34955.07|34986.16|34986.16|34928.92|34928.92|0
1638446400000|2021-12-02 12:00:00|34960.74|34960.74|35010.51|35010.51|35021.85|35021.85|34949.4|34949.4|0
1638446700000|2021-12-02 12:05:00|35007.7|35007.7|34963.43|34963.43|35007.7|35007.7|34963.43|34963.43|0
1638447000000|2021-12-02 12:10:00|34952.09|34952.09|34987.84|34987.84|34993.51|34993.51|34946.42|34946.42|0
1638447300000|2021-12-02 12:15:00|34982.17|34982.17|34984.97|34984.97|35001.98|35001.98|34973.76|34973.76|0
1638447600000|2021-12-02 12:20:00|34971.9|34971.9|35007.65|35007.65|35007.65|35007.65|34958.83|34958.83|0
1638447900000|2021-12-02 12:25:00|35013.31|35013.31|34988.96|34988.96|35016.12|35016.12|34983.29|34983.29|0
1638448200000|2021-12-02 12:30:00|34983.29|34983.29|34954.95|34954.95|34983.29|34983.29|34954.95|34954.95|0
1638448500000|2021-12-02 12:35:00|34943.62|34943.62|34943.68|34943.68|34962.42|34962.42|34938.01|34938.01|0
1638448800000|2021-12-02 12:40:00|34956.75|34956.75|34942.61|34942.61|34956.75|34956.75|34925.61|34925.61|0
1638449100000|2021-12-02 12:45:00|34953.95|34953.95|34953.95|34953.95|34970.95|34970.95|34953.95|34953.95|0
1638449400000|2021-12-02 12:50:00|34965.28|34965.28|34968.09|34968.09|34968.09|34968.09|34927.8|34927.8|0
1638449700000|2021-12-02 12:55:00|34990.76|34990.76|34982.23|34982.23|35009.5|35009.5|34960.68|34960.68|0
1638450000000|2021-12-02 13:00:00|34979.42|34979.42|34996.37|34996.37|34996.37|34996.37|34979.42|34979.42|0
1638450300000|2021-12-02 13:05:00|35002.04|35002.04|34990.7|34990.7|35002.04|35002.04|34990.7|34990.7|0
1638450600000|2021-12-02 13:10:00|35007.7|35007.7|34985.09|34985.09|35007.7|35007.7|34985.09|34985.09|0
1638450900000|2021-12-02 13:15:00|34979.42|34979.42|34970.95|34970.95|35004.96|35004.96|34970.95|34970.95|0
1638451200000|2021-12-02 13:20:00|34982.29|34982.29|34962.42|34962.42|34998.17|34998.17|34949.34|34949.34|0
1638451500000|2021-12-02 13:25:00|34965.22|34965.22|34993.56|34993.56|34993.56|34993.56|34965.22|34965.22|0
1638451800000|2021-12-02 13:30:00|35010.57|35010.57|35024.59|35024.59|35030.26|35030.26|35004.9|35004.9|0
1638452100000|2021-12-02 13:35:00|35018.92|35018.92|35055.39|35055.39|35055.39|35055.39|35013.26|35013.26|0
1638452400000|2021-12-02 13:40:00|35049.72|35049.72|35016.95|35016.95|35049.72|35049.72|35011.28|35011.28|0
1638452700000|2021-12-02 13:45:00|35005.62|35005.62|35056.63|35056.63|35056.63|35056.63|35005.62|35005.62|0
1638453000000|2021-12-02 13:50:00|35062.3|35062.3|35059.49|35059.49|35067.96|35067.96|35059.49|35059.49|0
1638453300000|2021-12-02 13:55:00|35053.82|35053.82|35053.76|35053.76|35053.82|35053.82|35048.15|35048.15|0
1638453600000|2021-12-02 14:00:00|35048.1|35048.1|34992.54|34992.54|35061.17|35061.17|34992.54|34992.54|0
1638453900000|2021-12-02 14:05:00|34986.87|34986.87|34965.33|34965.33|34986.87|34986.87|34965.33|34965.33|0
1638454200000|2021-12-02 14:10:00|34970.99|34970.99|34970.94|34970.94|34982.33|34982.33|34970.94|34970.94|0
1638454500000|2021-12-02 14:15:00|34976.6|34976.6|34965.33|34965.33|34987.94|34987.94|34965.33|34965.33|0
1638454800000|2021-12-02 14:20:00|34948.32|34948.32|34954.05|34954.05|34976.72|34976.72|34937.04|34937.04|0
1638455100000|2021-12-02 14:25:00|34942.71|34942.71|34967.12|34967.12|34967.12|34967.12|34928.57|34928.57|0
1638455400000|2021-12-02 14:30:00|34972.73|34972.73|34962.52|34962.52|34982.33|34982.33|34923.91|34923.91|0
1638455700000|2021-12-02 14:35:00|34968.19|34968.19|35133.06|35133.06|35133.06|35133.06|34968.19|34968.19|0
1638456000000|2021-12-02 14:40:00|35138.67|35138.67|35165.94|35165.94|35177.04|35177.04|35072.56|35072.56|0
1638456300000|2021-12-02 14:45:00|35160.27|35160.27|35154.49|35154.49|35171.49|35171.49|35151.68|35151.68|0
1638456600000|2021-12-02 14:50:00|35148.82|35148.82|35180.08|35180.08|35191.42|35191.42|35134.8|35134.8|0
1638456900000|2021-12-02 14:55:00|35171.67|35171.67|35137.83|35137.83|35171.67|35171.67|35119.03|35119.03|0
1638457200000|2021-12-02 15:00:00|35150.91|35150.91|35108.94|35108.94|35150.91|35150.91|35055.12|35055.12|0
1638457500000|2021-12-02 15:05:00|35097.6|35097.6|34983.13|34983.13|35097.6|35097.6|34983.13|34983.13|0
1638457800000|2021-12-02 15:10:00|34991.55|34991.55|35017.7|35017.7|35036.44|35036.44|34991.55|34991.55|0
1638458100000|2021-12-02 15:15:00|35029.03|35029.03|34983.75|34983.75|35029.03|35029.03|34952.6|34952.6|0
1638458400000|2021-12-02 15:20:00|34966.74|34966.74|34992.28|34992.28|34992.28|34992.28|34929.93|34929.93|0
1638458700000|2021-12-02 15:25:00|34980.94|34980.94|35047.77|35047.77|35047.77|35047.77|34949.86|34949.86|0
1638459000000|2021-12-02 15:30:00|35050.64|35050.64|35006.48|35006.48|35077.91|35077.91|35006.48|35006.48|0
1638459300000|2021-12-02 15:35:00|35000.81|35000.81|34934.37|34934.37|35036.56|35036.56|34923.03|34923.03|0
1638459600000|2021-12-02 15:40:00|34940.04|34940.04|34923.03|34923.03|34957.04|34957.04|34923.03|34923.03|0
1638459900000|2021-12-02 15:45:00|34934.37|34934.37|34993.52|34993.52|35004.85|35004.85|34934.37|34934.37|0
1638460200000|2021-12-02 15:50:00|35004.85|35004.85|34944.03|34944.03|35007.66|35007.66|34944.03|34944.03|0
1638460500000|2021-12-02 15:55:00|34938.36|34938.36|34924.33|34924.33|34941.34|34941.34|34915.69|34915.69|0
1638460800000|2021-12-02 16:00:00|34937.41|34937.41|34913.67|34913.67|34956.15|34956.15|34913.67|34913.67|0
1638461100000|2021-12-02 16:05:00|34902.33|34902.33|34916.53|34916.53|34925.01|34925.01|34902.33|34902.33|0
1638461400000|2021-12-02 16:10:00|34942.68|34942.68|34923.6|34923.6|34952.95|34952.95|34910.53|34910.53|0
1638461700000|2021-12-02 16:15:00|34912.39|34912.39|34851.56|34851.56|34912.39|34912.39|34851.56|34851.56|0
1638462000000|2021-12-02 16:20:00|34877.71|34877.71|34832.54|34832.54|34903.12|34903.12|34832.54|34832.54|0
1638462300000|2021-12-02 16:25:00|34835.34|34835.34|34789.33|34789.33|34859.02|34859.02|34789.33|34789.33|0
1638519300000|2021-12-03 08:15:00|35296.87|35296.87|35303.43|35303.43|35333.51|35333.51|35290.36|35290.36|0
1638519600000|2021-12-03 08:20:00|35275.09|35275.09|35244.18|35244.18|35275.09|35275.09|35221.74|35221.74|0
1638519900000|2021-12-03 08:25:00|35246.99|35246.99|35260.89|35260.89|35260.89|35260.89|35224.32|35224.32|0
1638520200000|2021-12-03 08:30:00|35266.56|35266.56|35213.3|35213.3|35272.17|35272.17|35175.82|35175.82|0
1638520500000|2021-12-03 08:35:00|35207.63|35207.63|35184.9|35184.9|35224.58|35224.58|35184.9|35184.9|0
1638520800000|2021-12-03 08:40:00|35196.24|35196.24|35183.66|35183.66|35223.34|35223.34|35176.49|35176.49|0
1638521100000|2021-12-03 08:45:00|35177.99|35177.99|35149.71|35149.71|35177.99|35177.99|35149.71|35149.71|0
1638521400000|2021-12-03 08:50:00|35169.35|35169.35|35138.32|35138.32|35169.35|35169.35|35138.32|35138.32|0
1638521700000|2021-12-03 08:55:00|35160.99|35160.99|35155.32|35155.32|35160.99|35160.99|35155.32|35155.32|0
1638522000000|2021-12-03 09:00:00|35142.25|35142.25|35169.86|35169.86|35201.95|35201.95|35142.25|35142.25|0
1638522300000|2021-12-03 09:05:00|35143.71|35143.71|35029.18|35029.18|35143.71|35143.71|35029.18|35029.18|0
1638522600000|2021-12-03 09:10:00|35040.52|35040.52|35105.49|35105.49|35105.49|35105.49|35029.18|35029.18|0
1638522900000|2021-12-03 09:15:00|35094.16|35094.16|35158.86|35158.86|35158.86|35158.86|35094.16|35094.16|0
1638523200000|2021-12-03 09:20:00|35153.19|35153.19|35136.19|35136.19|35158.86|35158.86|35136.19|35136.19|0
1638523500000|2021-12-03 09:25:00|35147.52|35147.52|35170.19|35170.19|35170.19|35170.19|35147.52|35147.52|0
1638523800000|2021-12-03 09:30:00|35158.97|35158.97|35135.51|35135.51|35178.67|35178.67|35135.51|35135.51|0
1638524100000|2021-12-03 09:35:00|35112.84|35112.84|35114.58|35114.58|35135.4|35135.4|35112.72|35112.72|0
1638524400000|2021-12-03 09:40:00|35117.38|35117.38|35096.9|35096.9|35123.05|35123.05|35094.1|35094.1|0
1638524700000|2021-12-03 09:45:00|35099.71|35099.71|35120.13|35120.13|35148.47|35148.47|35099.71|35099.71|0
1638525000000|2021-12-03 09:50:00|35114.46|35114.46|35108.79|35108.79|35114.46|35114.46|35108.79|35108.79|0
1638525300000|2021-12-03 09:55:00|35082.65|35082.65|35024.29|35024.29|35082.65|35082.65|35024.29|35024.29|0
1638525600000|2021-12-03 10:00:00|35011.21|35011.21|35010.36|35010.36|35046.96|35046.96|34990.73|34990.73|0
1638525900000|2021-12-03 10:05:00|35016.03|35016.03|34995.55|34995.55|35034.77|35034.77|34989.88|34989.88|0
1638526200000|2021-12-03 10:10:00|35001.16|35001.16|34992.63|34992.63|35003.97|35003.97|34975.68|34975.68|0
1638526500000|2021-12-03 10:15:00|34987.02|34987.02|34955.88|34955.88|34987.02|34987.02|34955.88|34955.88|0
1638526800000|2021-12-03 10:20:00|34950.21|34950.21|34916.26|34916.26|34950.21|34950.21|34916.26|34916.26|0
1638527100000|2021-12-03 10:25:00|34913.45|34913.45|34902.41|34902.41|34916.32|34916.32|34899.49|34899.49|0
1638527400000|2021-12-03 10:30:00|34913.63|34913.63|34939.72|34939.72|34956.72|34956.72|34913.63|34913.63|0
1638527700000|2021-12-03 10:35:00|34928.38|34928.38|34928.32|34928.32|34942.47|34942.47|34909.64|34909.64|0
1638528000000|2021-12-03 10:40:00|34905.65|34905.65|34905.77|34905.77|34922.71|34922.71|34900.1|34900.1|0
1638528300000|2021-12-03 10:45:00|34911.44|34911.44|34921.03|34921.03|34934.11|34934.11|34911.44|34911.44|0
1638528600000|2021-12-03 10:50:00|34934.11|34934.11|34928.44|34928.44|34934.11|34934.11|34917.11|34917.11|0
1638528900000|2021-12-03 10:55:00|34915.37|34915.37|34909.7|34909.7|34921.03|34921.03|34909.7|34909.7|0
1638529200000|2021-12-03 11:00:00|34915.37|34915.37|34986.13|34986.13|34986.13|34986.13|34912.56|34912.56|0
1638529500000|2021-12-03 11:05:00|34999.2|34999.2|34948.25|34948.25|35002.01|35002.01|34919.91|34919.91|0
1638529800000|2021-12-03 11:10:00|34959.59|34959.59|34925.58|34925.58|34970.92|34970.92|34925.58|34925.58|0
1638530100000|2021-12-03 11:15:00|34914.24|34914.24|34942.58|34942.58|34942.58|34942.58|34914.24|34914.24|0
1638530400000|2021-12-03 11:20:00|34931.25|34931.25|34878|34878|34936.91|34936.91|34878|34878|0
1638530700000|2021-12-03 11:25:00|34883.67|34883.67|34875.19|34875.19|34889.33|34889.33|34875.19|34875.19|0
1638531000000|2021-12-03 11:30:00|34862.12|34862.12|34867.79|34867.79|34879.12|34879.12|34862.12|34862.12|0
1638531300000|2021-12-03 11:35:00|34879.12|34879.12|34884.73|34884.73|34890.4|34890.4|34873.46|34873.46|0
1638531600000|2021-12-03 11:40:00|34890.4|34890.4|34881.93|34881.93|34898.87|34898.87|34879.06|34879.06|0
1638531900000|2021-12-03 11:45:00|34887.6|34887.6|34863.92|34863.92|34893.26|34893.26|34850.9|34850.9|0
1638532200000|2021-12-03 11:50:00|34852.58|34852.58|34854.83|34854.83|34866.11|34866.11|34809.43|34809.43|0
1638532500000|2021-12-03 11:55:00|34849.16|34849.16|34840.81|34840.81|34849.16|34849.16|34815.45|34815.45|0
1638532800000|2021-12-03 12:00:00|34846.47|34846.47|34858.26|34858.26|34865.22|34865.22|34812.92|34812.92|0
1638533100000|2021-12-03 12:05:00|34847.04|34847.04|34824.37|34824.37|34847.04|34847.04|34824.37|34824.37|0
1638533400000|2021-12-03 12:10:00|34835.71|34835.71|34830.04|34830.04|34847.04|34847.04|34830.04|34830.04|0
1638533700000|2021-12-03 12:15:00|34835.71|34835.71|34844.18|34844.18|34844.18|34844.18|34815.9|34815.9|0
1638534000000|2021-12-03 12:20:00|34857.25|34857.25|34877.18|34877.18|34877.18|34877.18|34848.84|34848.84|0
1638534300000|2021-12-03 12:25:00|34879.98|34879.98|34870.39|34870.39|34879.98|34879.98|34851.64|34851.64|0
1638534600000|2021-12-03 12:30:00|34881.72|34881.72|34893|34893|34893|34893|34881.72|34881.72|0
1638534900000|2021-12-03 12:35:00|34898.67|34898.67|34888.4|34888.4|34904.34|34904.34|34887.33|34887.33|0
1638535200000|2021-12-03 12:40:00|34882.79|34882.79|34857.31|34857.31|34882.79|34882.79|34857.31|34857.31|0
1638535500000|2021-12-03 12:45:00|34851.64|34851.64|34857.25|34857.25|34862.92|34862.92|34845.98|34845.98|0
1638535800000|2021-12-03 12:50:00|34845.92|34845.92|34857.25|34857.25|34857.25|34857.25|34845.92|34845.92|0
1638536100000|2021-12-03 12:55:00|34868.59|34868.59|34857.25|34857.25|34874.26|34874.26|34851.59|34851.59|0
1638536400000|2021-12-03 13:00:00|34860.06|34860.06|34897.66|34897.66|34901.47|34901.47|34860.06|34860.06|0
1638536700000|2021-12-03 13:05:00|34906.08|34906.08|34940.08|34940.08|34945.75|34945.75|34906.08|34906.08|0
1638537000000|2021-12-03 13:10:00|34928.75|34928.75|34954.28|34954.28|34954.28|34954.28|34925.94|34925.94|0
1638537300000|2021-12-03 13:15:00|34959.89|34959.89|34971.29|34971.29|34979.7|34979.7|34959.89|34959.89|0
1638537600000|2021-12-03 13:20:00|34982.62|34982.62|34965.68|34965.68|34982.62|34982.62|34948.67|34948.67|0
1638537900000|2021-12-03 13:25:00|34960.01|34960.01|34974.03|34974.03|34976.84|34976.84|34954.34|34954.34|0
1638538200000|2021-12-03 13:30:00|34968.36|34968.36|34991.09|34991.09|34991.09|34991.09|34945.69|34945.69|0
1638538500000|2021-12-03 13:35:00|34996.76|34996.76|35006.97|35006.97|35021.17|35021.17|34996.76|34996.76|0
1638538800000|2021-12-03 13:40:00|34989.97|34989.97|34981.56|34981.56|34995.64|34995.64|34981.56|34981.56|0
1638539100000|2021-12-03 13:45:00|34975.89|34975.89|34902.6|34902.6|34975.89|34975.89|34896.99|34896.99|0
1638539400000|2021-12-03 13:50:00|34896.93|34896.93|34925.15|34925.15|34925.15|34925.15|34885.59|34885.59|0
1638539700000|2021-12-03 13:55:00|34930.82|34930.82|34905.46|34905.46|34942.16|34942.16|34905.46|34905.46|0
1638540000000|2021-12-03 14:00:00|34911.13|34911.13|34896.99|34896.99|34911.13|34911.13|34885.65|34885.65|0
1638540300000|2021-12-03 14:05:00|34874.55|34874.55|34983.47|34983.47|34983.47|34983.47|34868.88|34868.88|0
1638540600000|2021-12-03 14:10:00|34989.08|34989.08|35020.11|35020.11|35020.11|35020.11|34989.08|34989.08|0
1638540900000|2021-12-03 14:15:00|35014.44|35014.44|35045.47|35045.47|35056.74|35056.74|35014.44|35014.44|0
1638541200000|2021-12-03 14:20:00|35039.8|35039.8|35025.6|35025.6|35052.87|35052.87|35022.79|35022.79|0
1638541500000|2021-12-03 14:25:00|35014.38|35014.38|35004.11|35004.11|35014.38|35014.38|34992.77|34992.77|0
1638541800000|2021-12-03 14:30:00|35017.19|35017.19|34980.37|34980.37|35029.14|35029.14|34957.7|34957.7|0
1638542100000|2021-12-03 14:35:00|34969.04|34969.04|34921|34921|34969.04|34969.04|34921|34921|0
1638542400000|2021-12-03 14:40:00|34934.08|34934.08|34892.67|34892.67|34949.34|34949.34|34887|34887|0
1638542700000|2021-12-03 14:45:00|34898.33|34898.33|34816.63|34816.63|34898.33|34898.33|34803.55|34803.55|0
1638543000000|2021-12-03 14:50:00|34810.96|34810.96|34799.51|34799.51|34813.71|34813.71|34757.26|34757.26|0
1638543300000|2021-12-03 14:55:00|34805.18|34805.18|34736.66|34736.66|34822.18|34822.18|34736.66|34736.66|0
1638543600000|2021-12-03 15:00:00|34742.27|34742.27|34767.08|34767.08|34772.69|34772.69|34704.79|34704.79|0
1638543900000|2021-12-03 15:05:00|34761.41|34761.41|34713.32|34713.32|34784.08|34784.08|34693.45|34693.45|0
1638544200000|2021-12-03 15:10:00|34687.17|34687.17|34704.17|34704.17|34715.51|34715.51|34687.17|34687.17|0
1638544500000|2021-12-03 15:15:00|34715.51|34715.51|34755.13|34755.13|34803.28|34803.28|34695.03|34695.03|0
1638544800000|2021-12-03 15:20:00|34742.05|34742.05|34671.07|34671.07|34747.72|34747.72|34659.68|34659.68|0
1638545100000|2021-12-03 15:25:00|34665.4|34665.4|34655.81|34655.81|34665.4|34665.4|34629.66|34629.66|0
1638545400000|2021-12-03 15:30:00|34638.8|34638.8|34609.85|34609.85|34638.8|34638.8|34565.63|34565.63|0
1638545700000|2021-12-03 15:35:00|34592.84|34592.84|34567.43|34567.43|34629.71|34629.71|34567.43|34567.43|0
1638546000000|2021-12-03 15:40:00|34561.76|34561.76|34539.2|34539.2|34561.76|34561.76|34530.73|34530.73|0
1638546300000|2021-12-03 15:45:00|34550.54|34550.54|34527.93|34527.93|34567.54|34567.54|34522.26|34522.26|0
1638546600000|2021-12-03 15:50:00|34541|34541|34643.36|34643.36|34671.64|34671.64|34498.85|34498.85|0
1638546900000|2021-12-03 15:55:00|34637.69|34637.69|34674.39|34674.39|34674.39|34674.39|34637.63|34637.63|0
1638547200000|2021-12-03 16:00:00|34663.05|34663.05|34671.87|34671.87|34680.29|34680.29|34637.75|34637.75|0
1638547500000|2021-12-03 16:05:00|34683.21|34683.21|34704.2|34704.2|34728.55|34728.55|34657.79|34657.79|0
1638547800000|2021-12-03 16:10:00|34709.87|34709.87|34693.93|34693.93|34715.48|34715.48|34654.49|34654.49|0
1638548100000|2021-12-03 16:15:00|34682.6|34682.6|34646.97|34646.97|34682.6|34682.6|34625.97|34625.97|0
1638548400000|2021-12-03 16:20:00|34618.63|34618.63|34665.04|34665.04|34697.92|34697.92|34618.63|34618.63|0
1638548700000|2021-12-03 16:25:00|34659.43|34659.43|34653.2|34653.2|34729.06|34729.06|34651.96|34651.96|0
1638778500000|2021-12-06 08:15:00|35254.93|35254.93|35155.57|35155.57|35283.27|35283.27|35155.57|35155.57|0
1638778800000|2021-12-06 08:20:00|35172.4|35172.4|34986.55|34986.55|35172.4|35172.4|34986.55|34986.55|0
1638779100000|2021-12-06 08:25:00|34999.62|34999.62|34991.21|34991.21|34999.62|34999.62|34935.6|34935.6|0
1638779400000|2021-12-06 08:30:00|34979.87|34979.87|34986.55|34986.55|35035.37|35035.37|34958.21|34958.21|0
1638779700000|2021-12-06 08:35:00|35014.89|35014.89|35013.94|35013.94|35042.28|35042.28|35013.94|35013.94|0
1638780000000|2021-12-06 08:40:00|35025.28|35025.28|35023.42|35023.42|35060.29|35060.29|35006.53|35006.53|0
1638780300000|2021-12-06 08:45:00|35006.59|35006.59|34934.6|34934.6|35012.38|35012.38|34934.6|34934.6|0
1638780600000|2021-12-06 08:50:00|34940.21|34940.21|35079.55|35079.55|35085.21|35085.21|34940.21|34940.21|0
1638780900000|2021-12-06 08:55:00|35068.21|35068.21|35073.82|35073.82|35090.82|35090.82|35059.74|35059.74|0
1638781200000|2021-12-06 09:00:00|35085.15|35085.15|35122.08|35122.08|35136.17|35136.17|35085.15|35085.15|0
1638781500000|2021-12-06 09:05:00|35116.42|35116.42|35088.08|35088.08|35127.75|35127.75|35088.08|35088.08|0
1638781800000|2021-12-06 09:10:00|35082.41|35082.41|35102.73|35102.73|35108.4|35108.4|35048.85|35048.85|0
1638782100000|2021-12-06 09:15:00|35088.7|35088.7|35099.98|35099.98|35116.99|35116.99|35088.7|35088.7|0
1638782400000|2021-12-06 09:20:00|35088.65|35088.65|35068.84|35068.84|35097.06|35097.06|35068.84|35068.84|0
1638782700000|2021-12-06 09:25:00|35074.5|35074.5|35057.5|35057.5|35080.17|35080.17|35040.5|35040.5|0
1638783000000|2021-12-06 09:30:00|35063.17|35063.17|35061.43|35061.43|35067.1|35067.1|35044.43|35044.43|0
1638783300000|2021-12-06 09:35:00|35078.43|35078.43|35075.34|35075.34|35106.48|35106.48|35058.33|35058.33|0
1638783600000|2021-12-06 09:40:00|35069.67|35069.67|35078.26|35078.26|35078.26|35078.26|35044.25|35044.25|0
1638783900000|2021-12-06 09:45:00|35065.18|35065.18|34983.7|34983.7|35065.18|35065.18|34983.7|34983.7|0
1638784200000|2021-12-06 09:50:00|34995.04|34995.04|34960.41|34960.41|34995.04|34995.04|34943.41|34943.41|0
1638784500000|2021-12-06 09:55:00|34949.08|34949.08|34945.15|34945.15|34960.41|34960.41|34932.07|34932.07|0
1638784800000|2021-12-06 10:00:00|34933.81|34933.81|35016.91|35016.91|35031.05|35031.05|34933.81|34933.81|0
1638785100000|2021-12-06 10:05:00|35022.51|35022.51|35072.17|35072.17|35080.7|35080.7|35019.71|35019.71|0
1638785400000|2021-12-06 10:10:00|35066.5|35066.5|35047.93|35047.93|35066.5|35066.5|35018.47|35018.47|0
1638785700000|2021-12-06 10:15:00|35045.13|35045.13|35019.77|35019.77|35045.13|35045.13|35011.12|35011.12|0
1638786000000|2021-12-06 10:20:00|35014.1|35014.1|34977.29|34977.29|35019.77|35019.77|34977.29|34977.29|0
1638786300000|2021-12-06 10:25:00|34964.21|34964.21|34959.79|34959.79|34975.55|34975.55|34917.42|34917.42|0
1638786600000|2021-12-06 10:30:00|34971.12|34971.12|34980.78|34980.78|34986.45|34986.45|34945.03|34945.03|0
1638786900000|2021-12-06 10:35:00|34986.45|34986.45|35023.87|35023.87|35050.42|35050.42|34975.11|34975.11|0
1638787200000|2021-12-06 10:40:00|35036.95|35036.95|34963.72|34963.72|35048.28|35048.28|34963.72|34963.72|0
1638787500000|2021-12-06 10:45:00|34974.94|34974.94|34994.8|34994.8|34994.8|34994.8|34934.65|34934.65|0
1638787800000|2021-12-06 10:50:00|35007.88|35007.88|35033.47|35033.47|35033.47|35033.47|34999.46|34999.46|0
1638788100000|2021-12-06 10:55:00|35027.86|35027.86|35019.33|35019.33|35039.08|35039.08|35019.33|35019.33|0
1638788400000|2021-12-06 11:00:00|35013.66|35013.66|34990.38|34990.38|35047.55|35047.55|34990.38|34990.38|0
1638788700000|2021-12-06 11:05:00|34984.71|34984.71|34959.68|34959.68|34998.91|34998.91|34940.94|34940.94|0
1638789000000|2021-12-06 11:10:00|34976.69|34976.69|35018.04|35018.04|35018.04|35018.04|34976.69|34976.69|0
1638789300000|2021-12-06 11:15:00|35023.71|35023.71|35046.44|35046.44|35046.44|35046.44|35023.71|35023.71|0
1638789600000|2021-12-06 11:20:00|35057.78|35057.78|35052.11|35052.11|35074.78|35074.78|35046.44|35046.44|0
1638789900000|2021-12-06 11:25:00|35046.44|35046.44|35037.97|35037.97|35057.78|35057.78|35026.75|35026.75|0
1638790200000|2021-12-06 11:30:00|35043.58|35043.58|35035.16|35035.16|35060.58|35060.58|35035.16|35035.16|0
1638790500000|2021-12-06 11:35:00|35046.5|35046.5|35063.5|35063.5|35063.5|35063.5|35046.5|35046.5|0
1638790800000|2021-12-06 11:40:00|35069.17|35069.17|35117.99|35117.99|35117.99|35117.99|35069.17|35069.17|0
1638791100000|2021-12-06 11:45:00|35129.33|35129.33|35084.1|35084.1|35135|35135|35084.1|35084.1|0
1638791400000|2021-12-06 11:50:00|35078.43|35078.43|35078.43|35078.43|35101.05|35101.05|35078.43|35078.43|0
1638791700000|2021-12-06 11:55:00|35084.1|35084.1|35061.55|35061.55|35086.91|35086.91|35061.55|35061.55|0
1638792000000|2021-12-06 12:00:00|35067.21|35067.21|35115.42|35115.42|35115.42|35115.42|35067.21|35067.21|0
1638792300000|2021-12-06 12:05:00|35098.42|35098.42|35109.75|35109.75|35115.42|35115.42|35098.42|35098.42|0
1638792600000|2021-12-06 12:10:00|35104.09|35104.09|35193.25|35193.25|35193.25|35193.25|35104.09|35104.09|0
1638792900000|2021-12-06 12:15:00|35198.86|35198.86|35207.22|35207.22|35207.22|35207.22|35193.2|35193.2|0
1638793200000|2021-12-06 12:20:00|35184.78|35184.78|35155.71|35155.71|35190.39|35190.39|35155.71|35155.71|0
1638793500000|2021-12-06 12:25:00|35144.38|35144.38|35113.41|35113.41|35144.38|35144.38|35110.48|35110.48|0
1638793800000|2021-12-06 12:30:00|35119.07|35119.07|35130.41|35130.41|35130.41|35130.41|35090.73|35090.73|0
1638794100000|2021-12-06 12:35:00|35143.48|35143.48|35126.48|35126.48|35146.11|35146.11|35115.14|35115.14|0
1638794400000|2021-12-06 12:40:00|35132.15|35132.15|35149.21|35149.21|35157.63|35157.63|35132.15|35132.15|0
1638794700000|2021-12-06 12:45:00|35162.29|35162.29|35182.77|35182.77|35182.77|35182.77|35156.62|35156.62|0
1638795000000|2021-12-06 12:50:00|35195.84|35195.84|35204.43|35204.43|35215.77|35215.77|35187.37|35187.37|0
1638795300000|2021-12-06 12:55:00|35198.76|35198.76|35223.17|35223.17|35225.98|35225.98|35198.76|35198.76|0
1638795600000|2021-12-06 13:00:00|35210.1|35210.1|35161.34|35161.34|35210.1|35210.1|35161.34|35161.34|0
1638795900000|2021-12-06 13:05:00|35155.67|35155.67|35209.02|35209.02|35223.16|35223.16|35155.67|35155.67|0
1638796200000|2021-12-06 13:10:00|35189.38|35189.38|35169.69|35169.69|35189.38|35189.38|35169.69|35169.69|0
1638796500000|2021-12-06 13:15:00|35166.89|35166.89|35229.73|35229.73|35229.73|35229.73|35166.89|35166.89|0
1638796800000|2021-12-06 13:20:00|35232.54|35232.54|35224.18|35224.18|35232.65|35232.65|35221.2|35221.2|0
1638797100000|2021-12-06 13:25:00|35229.85|35229.85|35238.32|35238.32|35255.38|35255.38|35212.9|35212.9|0
1638797400000|2021-12-06 13:30:00|35225.25|35225.25|35241.07|35241.07|35246.74|35246.74|35225.25|35225.25|0
1638797700000|2021-12-06 13:35:00|35246.74|35246.74|35252.4|35252.4|35263.74|35263.74|35246.74|35246.74|0
1638798000000|2021-12-06 13:40:00|35246.74|35246.74|35229.73|35229.73|35246.74|35246.74|35229.73|35229.73|0
1638798300000|2021-12-06 13:45:00|35216.66|35216.66|35222.27|35222.27|35250.49|35250.49|35211.05|35211.05|0
1638798600000|2021-12-06 13:50:00|35235.34|35235.34|35242.75|35242.75|35242.75|35242.75|35224.01|35224.01|0
1638798900000|2021-12-06 13:55:00|35248.42|35248.42|35299.37|35299.37|35299.37|35299.37|35248.42|35248.42|0
1638799200000|2021-12-06 14:00:00|35310.71|35310.71|35318.05|35318.05|35327.71|35327.71|35302.17|35302.17|0
1638799500000|2021-12-06 14:05:00|35315.25|35315.25|35323.66|35323.66|35323.66|35323.66|35301.05|35301.05|0
1638799800000|2021-12-06 14:10:00|35315.25|35315.25|35328.38|35328.38|35339.72|35339.72|35312.44|35312.44|0
1638800100000|2021-12-06 14:15:00|35333.99|35333.99|35325.58|35325.58|35333.99|35333.99|35292.64|35292.64|0
1638800400000|2021-12-06 14:20:00|35331.24|35331.24|35334.11|35334.11|35359.53|35359.53|35331.24|35331.24|0
1638800700000|2021-12-06 14:25:00|35328.44|35328.44|35345.33|35345.33|35350.99|35350.99|35322.77|35322.77|0
1638801000000|2021-12-06 14:30:00|35339.66|35339.66|35302.23|35302.23|35362.33|35362.33|35302.23|35302.23|0
1638801300000|2021-12-06 14:35:00|35285.23|35285.23|35254.08|35254.08|35285.23|35285.23|35231.41|35231.41|0
1638801600000|2021-12-06 14:40:00|35265.42|35265.42|35367.21|35367.21|35370.13|35370.13|35259.75|35259.75|0
1638801900000|2021-12-06 14:45:00|35384.21|35384.21|35413.62|35413.62|35451.05|35451.05|35367.21|35367.21|0
1638802200000|2021-12-06 14:50:00|35424.96|35424.96|35443.7|35443.7|35466.37|35466.37|35407.95|35407.95|0
1638802500000|2021-12-06 14:55:00|35455.03|35455.03|35543.03|35543.03|35551.45|35551.45|35455.03|35455.03|0
1638802800000|2021-12-06 15:00:00|35548.7|35548.7|35435.91|35435.91|35548.7|35548.7|35430.18|35430.18|0
1638803100000|2021-12-06 15:05:00|35441.58|35441.58|35433.27|35433.27|35452.91|35452.91|35410.65|35410.65|0
1638803400000|2021-12-06 15:10:00|35438.93|35438.93|35506.5|35506.5|35506.5|35506.5|35433.27|35433.27|0
1638803700000|2021-12-06 15:15:00|35514.91|35514.91|35556.94|35556.94|35562.61|35562.61|35509.24|35509.24|0
1638804000000|2021-12-06 15:20:00|35545.6|35545.6|35596.84|35596.84|35619.51|35619.51|35537.86|35537.86|0
1638804300000|2021-12-06 15:25:00|35602.45|35602.45|35561.43|35561.43|35619.45|35619.45|35561.43|35561.43|0
1638804600000|2021-12-06 15:30:00|35567.09|35567.09|35517.21|35517.21|35610.25|35610.25|35517.21|35517.21|0
1638804900000|2021-12-06 15:35:00|35505.87|35505.87|35534.27|35534.27|35537.07|35537.07|35503.07|35503.07|0
1638805200000|2021-12-06 15:40:00|35521.19|35521.19|35520.58|35520.58|35558.01|35558.01|35509.24|35509.24|0
1638805500000|2021-12-06 15:45:00|35526.25|35526.25|35537.64|35537.64|35559.19|35559.19|35520.58|35520.58|0
1638805800000|2021-12-06 15:50:00|35543.31|35543.31|35573.45|35573.45|35584.78|35584.78|35543.31|35543.31|0
1638806100000|2021-12-06 15:55:00|35579.12|35579.12|35601.67|35601.67|35613.01|35613.01|35579.12|35579.12|0
1638806400000|2021-12-06 16:00:00|35596|35596|35659.97|35659.97|35665.64|35665.64|35596|35596|0
1638806700000|2021-12-06 16:05:00|35654.3|35654.3|35681.58|35681.58|35684.38|35684.38|35648.64|35648.64|0
1638807000000|2021-12-06 16:10:00|35687.25|35687.25|35679.62|35679.62|35707.73|35707.73|35673.95|35673.95|0
1638807300000|2021-12-06 16:15:00|35653.47|35653.47|35621.65|35621.65|35664.75|35664.75|35610.32|35610.32|0
1638807600000|2021-12-06 16:20:00|35627.32|35627.32|35588.95|35588.95|35629.12|35629.12|35588.95|35588.95|0
1638807900000|2021-12-06 16:25:00|35594.61|35594.61|35603.7|35603.7|35630.3|35630.3|35559.04|35559.04|0
1638864900000|2021-12-07 08:15:00|36161.66|36161.66|36291.67|36291.67|36291.67|36291.67|36155.99|36155.99|0
1638865200000|2021-12-07 08:20:00|36316.92|36316.92|36519.87|36519.87|36519.87|36519.87|36299.97|36299.97|0
1638865500000|2021-12-07 08:25:00|36506.8|36506.8|36409.89|36409.89|36569.41|36569.41|36409.89|36409.89|0
1638865800000|2021-12-07 08:30:00|36421.22|36421.22|36394.68|36394.68|36452.25|36452.25|36345.19|36345.19|0
1638866100000|2021-12-07 08:35:00|36383.34|36383.34|36355|36355|36383.34|36383.34|36332.33|36332.33|0
1638866400000|2021-12-07 08:40:00|36372.01|36372.01|36388.89|36388.89|36388.89|36388.89|36366.22|36366.22|0
1638866700000|2021-12-07 08:45:00|36375.82|36375.82|36338.45|36338.45|36387.16|36387.16|36332.84|36332.84|0
1638867000000|2021-12-07 08:50:00|36332.78|36332.78|36282.84|36282.84|36332.78|36332.78|36254.79|36254.79|0
1638867300000|2021-12-07 08:55:00|36277.17|36277.17|36251.69|36251.69|36308.26|36308.26|36251.69|36251.69|0
1638867600000|2021-12-07 09:00:00|36264.77|36264.77|36296.42|36296.42|36358.32|36358.32|36264.77|36264.77|0
1638867900000|2021-12-07 09:05:00|36302.09|36302.09|36330.37|36330.37|36349.17|36349.17|36302.09|36302.09|0
1638868200000|2021-12-07 09:10:00|36324.76|36324.76|36327.57|36327.57|36350.24|36350.24|36324.76|36324.76|0
1638868500000|2021-12-07 09:15:00|36333.24|36333.24|36307.88|36307.88|36333.29|36333.29|36307.88|36307.88|0
1638868800000|2021-12-07 09:20:00|36294.8|36294.8|36367.24|36367.24|36372.91|36372.91|36294.8|36294.8|0
1638869100000|2021-12-07 09:25:00|36354.17|36354.17|36363.71|36363.71|36376.84|36376.84|36332.62|36332.62|0
1638869400000|2021-12-07 09:30:00|36369.38|36369.38|36292.33|36292.33|36380.71|36380.71|36292.33|36292.33|0
1638869700000|2021-12-07 09:35:00|36275.33|36275.33|36303.67|36303.67|36320.67|36320.67|36275.33|36275.33|0
1638870000000|2021-12-07 09:40:00|36281.23|36281.23|36306.71|36306.71|36306.71|36306.71|36270.01|36270.01|0
1638870300000|2021-12-07 09:45:00|36323.71|36323.71|36344.19|36344.19|36349.86|36349.86|36318.04|36318.04|0
1638870600000|2021-12-07 09:50:00|36318.04|36318.04|36345.93|36345.93|36368.6|36368.6|36304.97|36304.97|0
1638870900000|2021-12-07 09:55:00|36334.59|36334.59|36340.2|36340.2|36357.21|36357.21|36311.25|36311.25|0
1638871200000|2021-12-07 10:00:00|36343.01|36343.01|36348.56|36348.56|36354.23|36354.23|36324.27|36324.27|0
1638871500000|2021-12-07 10:05:00|36342.89|36342.89|36312.81|36312.81|36348.56|36348.56|36295.81|36295.81|0
1638871800000|2021-12-07 10:10:00|36318.48|36318.48|36338.29|36338.29|36372.97|36372.97|36318.48|36318.48|0
1638872100000|2021-12-07 10:15:00|36360.96|36360.96|36383.63|36383.63|36394.97|36394.97|36349.63|36349.63|0
1638872400000|2021-12-07 10:20:00|36377.96|36377.96|36369.32|36369.32|36426.06|36426.06|36363.71|36363.71|0
1638872700000|2021-12-07 10:25:00|36374.93|36374.93|36373.07|36373.07|36388.95|36388.95|36372.12|36372.12|0
1638873000000|2021-12-07 10:30:00|36361.74|36361.74|36366.22|36366.22|36371.89|36371.89|36353.26|36353.26|0
1638873300000|2021-12-07 10:35:00|36353.15|36353.15|36378.56|36378.56|36421.54|36421.54|36353.15|36353.15|0
1638873600000|2021-12-07 10:40:00|36384.23|36384.23|36382.49|36382.49|36406.9|36406.9|36382.49|36382.49|0
1638873900000|2021-12-07 10:45:00|36371.27|36371.27|36381.54|36381.54|36394.62|36394.62|36368.47|36368.47|0
1638874200000|2021-12-07 10:50:00|36378.74|36378.74|36403.15|36403.15|36427.56|36427.56|36367.4|36367.4|0
1638874500000|2021-12-07 10:55:00|36397.48|36397.48|36489|36489|36489|36489|36378.74|36378.74|0
1638874800000|2021-12-07 11:00:00|36494.67|36494.67|36620.03|36620.03|36630.29|36630.29|36494.67|36494.67|0
1638875100000|2021-12-07 11:05:00|36580.8|36580.8|36479.23|36479.23|36580.8|36580.8|36466.61|36466.61|0
1638875400000|2021-12-07 11:10:00|36490.45|36490.45|36576.81|36576.81|36585.23|36585.23|36490.45|36490.45|0
1638875700000|2021-12-07 11:15:00|36588.15|36588.15|36612.56|36612.56|36612.56|36612.56|36588.15|36588.15|0
1638876000000|2021-12-07 11:20:00|36601.22|36601.22|36513.87|36513.87|36601.22|36601.22|36513.87|36513.87|0
1638876300000|2021-12-07 11:25:00|36496.86|36496.86|36505.28|36505.28|36546.69|36546.69|36496.86|36496.86|0
1638876600000|2021-12-07 11:30:00|36493.94|36493.94|36527.95|36527.95|36533.62|36533.62|36493.94|36493.94|0
1638876900000|2021-12-07 11:35:00|36539.29|36539.29|36576.71|36576.71|36582.38|36582.38|36539.29|36539.29|0
1638877200000|2021-12-07 11:40:00|36588.05|36588.05|36630.08|36630.08|36630.08|36630.08|36582.38|36582.38|0
1638877500000|2021-12-07 11:45:00|36641.41|36641.41|36638.67|36638.67|36641.41|36641.41|36627.33|36627.33|0
1638877800000|2021-12-07 11:50:00|36633|36633|36625.59|36625.59|36650|36650|36618.18|36618.18|0
1638878100000|2021-12-07 11:55:00|36614.26|36614.26|36591.25|36591.25|36621.66|36621.66|36573.51|36573.51|0
1638878400000|2021-12-07 12:00:00|36585.58|36585.58|36562.79|36562.79|36585.58|36585.58|36557.12|36557.12|0
1638878700000|2021-12-07 12:05:00|36557.12|36557.12|36529.24|36529.24|36561.05|36561.05|36529.24|36529.24|0
1638879000000|2021-12-07 12:10:00|36523.57|36523.57|36566.66|36566.66|36566.66|36566.66|36523.57|36523.57|0
1638879300000|2021-12-07 12:15:00|36578|36578|36562.24|36562.24|36578|36578|36550.84|36550.84|0
1638879600000|2021-12-07 12:20:00|36559.43|36559.43|36535.02|36535.02|36559.43|36559.43|36535.02|36535.02|0
1638879900000|2021-12-07 12:25:00|36563.36|36563.36|36584.29|36584.29|36604.78|36604.78|36542.88|36542.88|0
1638880200000|2021-12-07 12:30:00|36597.37|36597.37|36597.37|36597.37|36614.37|36614.37|36597.37|36597.37|0
1638880500000|2021-12-07 12:35:00|36614.2|36614.2|36602.13|36602.13|36636.69|36636.69|36602.13|36602.13|0
1638880800000|2021-12-07 12:40:00|36596.46|36596.46|36629.29|36629.29|36647.08|36647.08|36596.46|36596.46|0
1638881100000|2021-12-07 12:45:00|36642.36|36642.36|36674|36674|36674|36674|36642.36|36642.36|0
1638881400000|2021-12-07 12:50:00|36685.34|36685.34|36700.09|36700.09|36708.51|36708.51|36682.36|36682.36|0
1638881700000|2021-12-07 12:55:00|36694.43|36694.43|36683.09|36683.09|36694.43|36694.43|36683.09|36683.09|0
1638882000000|2021-12-07 13:00:00|36677.42|36677.42|36690.5|36690.5|36696.16|36696.16|36677.42|36677.42|0
1638882300000|2021-12-07 13:05:00|36684.83|36684.83|36636.74|36636.74|36684.83|36684.83|36619.73|36619.73|0
1638882600000|2021-12-07 13:10:00|36642.41|36642.41|36652.95|36652.95|36679.1|36679.1|36642.41|36642.41|0
1638882900000|2021-12-07 13:15:00|36661.37|36661.37|36644.36|36644.36|36667.04|36667.04|36644.36|36644.36|0
1638883200000|2021-12-07 13:20:00|36613.51|36613.51|36627.65|36627.65|36644.42|36644.42|36613.51|36613.51|0
1638883500000|2021-12-07 13:25:00|36638.99|36638.99|36599.76|36599.76|36638.99|36638.99|36575.35|36575.35|0
1638883800000|2021-12-07 13:30:00|36616.77|36616.77|36632.65|36632.65|36632.65|36632.65|36584.79|36584.79|0
1638884100000|2021-12-07 13:35:00|36638.32|36638.32|36625.3|36625.3|36672.32|36672.32|36605.88|36605.88|0
1638884400000|2021-12-07 13:40:00|36651.45|36651.45|36625.3|36625.3|36651.45|36651.45|36625.3|36625.3|0
1638884700000|2021-12-07 13:45:00|36613.96|36613.96|36588.43|36588.43|36613.96|36613.96|36582.76|36582.76|0
1638885000000|2021-12-07 13:50:00|36582.76|36582.76|36650.6|36650.6|36670.29|36670.29|36582.76|36582.76|0
1638885300000|2021-12-07 13:55:00|36644.93|36644.93|36636.4|36636.4|36664.74|36664.74|36636.4|36636.4|0
1638885600000|2021-12-07 14:00:00|36647.74|36647.74|36604.64|36604.64|36647.74|36647.74|36593.31|36593.31|0
1638885900000|2021-12-07 14:05:00|36593.31|36593.31|36616.59|36616.59|36619.4|36619.4|36587.64|36587.64|0
1638886200000|2021-12-07 14:10:00|36622.2|36622.2|36614.8|36614.8|36642.01|36642.01|36614.8|36614.8|0
1638886500000|2021-12-07 14:15:00|36611.99|36611.99|36600.66|36600.66|36629|36629|36600.66|36600.66|0
1638886800000|2021-12-07 14:20:00|36583.65|36583.65|36574|36574|36599.47|36599.47|36569.45|36569.45|0
1638887100000|2021-12-07 14:25:00|36585.33|36585.33|36557.05|36557.05|36590.94|36590.94|36557.05|36557.05|0
1638887400000|2021-12-07 14:30:00|36562.72|36562.72|36581.46|36581.46|36598.46|36598.46|36551.38|36551.38|0
1638887700000|2021-12-07 14:35:00|36564.46|36564.46|36533.31|36533.31|36564.46|36564.46|36516.31|36516.31|0
1638888000000|2021-12-07 14:40:00|36536.12|36536.12|36587.13|36587.13|36592.74|36592.74|36536.12|36536.12|0
1638888300000|2021-12-07 14:45:00|36581.46|36581.46|36561.59|36561.59|36598.46|36598.46|36550.26|36550.26|0
1638888600000|2021-12-07 14:50:00|36544.59|36544.59|36538.92|36538.92|36558.73|36558.73|36533.31|36533.31|0
1638888900000|2021-12-07 14:55:00|36527.59|36527.59|36518.44|36518.44|36544.59|36544.59|36518.44|36518.44|0
1638889200000|2021-12-07 15:00:00|36529.78|36529.78|36547.45|36547.45|36566.2|36566.2|36515.64|36515.64|0
1638889500000|2021-12-07 15:05:00|36553.12|36553.12|36539.37|36539.37|36553.12|36553.12|36502.56|36502.56|0
1638889800000|2021-12-07 15:10:00|36533.71|36533.71|36508.23|36508.23|36546.78|36546.78|36508.23|36508.23|0
1638890100000|2021-12-07 15:15:00|36502.56|36502.56|36488.36|36488.36|36513.84|36513.84|36485.56|36485.56|0
1638890400000|2021-12-07 15:20:00|36485.56|36485.56|36537.01|36537.01|36537.07|36537.07|36479.83|36479.83|0
1638890700000|2021-12-07 15:25:00|36539.81|36539.81|36488.86|36488.86|36558.56|36558.56|36488.86|36488.86|0
1638891000000|2021-12-07 15:30:00|36486.05|36486.05|36517.32|36517.32|36522.98|36522.98|36486.05|36486.05|0
1638891300000|2021-12-07 15:35:00|36511.65|36511.65|36542.97|36542.97|36554.25|36554.25|36497.62|36497.62|0
1638891600000|2021-12-07 15:40:00|36548.64|36548.64|36597.4|36597.4|36597.4|36597.4|36542.91|36542.91|0
1638891900000|2021-12-07 15:45:00|36586.06|36586.06|36599.59|36599.59|36637.07|36637.07|36586.06|36586.06|0
1638892200000|2021-12-07 15:50:00|36596.78|36596.78|36585.39|36585.39|36619.4|36619.4|36585.39|36585.39|0
1638892500000|2021-12-07 15:55:00|36579.72|36579.72|36593.86|36593.86|36593.86|36593.86|36579.72|36579.72|0
1638892800000|2021-12-07 16:00:00|36588.19|36588.19|36584.38|36584.38|36628.48|36628.48|36584.38|36584.38|0
1638893100000|2021-12-07 16:05:00|36573.05|36573.05|36595.37|36595.37|36606.7|36606.7|36570.18|36570.18|0
1638893400000|2021-12-07 16:10:00|36584.03|36584.03|36545.66|36545.66|36584.03|36584.03|36537.24|36537.24|0
1638893700000|2021-12-07 16:15:00|36551.32|36551.32|36552|36552|36594.54|36594.54|36539.99|36539.99|0
1638894000000|2021-12-07 16:20:00|36554.8|36554.8|36554.8|36554.8|36563.27|36563.27|36543.47|36543.47|0
1638894300000|2021-12-07 16:25:00|36541.73|36541.73|36558.56|36558.56|36578.42|36578.42|36541.73|36541.73|0
1638951300000|2021-12-08 08:15:00|36491.52|36491.52|36538.54|36538.54|36538.54|36538.54|36429.11|36429.11|0
1638951600000|2021-12-08 08:20:00|36563.78|36563.78|36572.37|36572.37|36597.79|36597.79|36529.78|36529.78|0
1638951900000|2021-12-08 08:25:00|36578.04|36578.04|36661.25|36661.25|36661.25|36661.25|36561.04|36561.04|0
1638952200000|2021-12-08 08:30:00|36650.03|36650.03|36577.24|36577.24|36659.45|36659.45|36577.24|36577.24|0
1638952500000|2021-12-08 08:35:00|36571.57|36571.57|36531.22|36531.22|36577.24|36577.24|36514.22|36514.22|0
1638952800000|2021-12-08 08:40:00|36519.89|36519.89|36480.45|36480.45|36519.89|36519.89|36469.17|36469.17|0
1638953100000|2021-12-08 08:45:00|36474.78|36474.78|36458.66|36458.66|36500.08|36500.08|36454.73|36454.73|0
1638953400000|2021-12-08 08:50:00|36441.66|36441.66|36364.73|36364.73|36453|36453|36364.73|36364.73|0
1638953700000|2021-12-08 08:55:00|36370.4|36370.4|36398.74|36398.74|36415.74|36415.74|36359.07|36359.07|0
1638954000000|2021-12-08 09:00:00|36387.41|36387.41|36410.08|36410.08|36410.08|36410.08|36387.41|36387.41|0
1638954300000|2021-12-08 09:05:00|36423.15|36423.15|36454.97|36454.97|36466.3|36466.3|36423.15|36423.15|0
1638954600000|2021-12-08 09:10:00|36449.3|36449.3|36441|36441|36457.89|36457.89|36435.33|36435.33|0
1638954900000|2021-12-08 09:15:00|36414.85|36414.85|36366.76|36366.76|36414.85|36414.85|36366.76|36366.76|0
1638955200000|2021-12-08 09:20:00|36361.15|36361.15|36372.49|36372.49|36378.16|36378.16|36361.15|36361.15|0
1638955500000|2021-12-08 09:25:00|36378.16|36378.16|36352.13|36352.13|36395.16|36395.16|36352.13|36352.13|0
1638955800000|2021-12-08 09:30:00|36357.79|36357.79|36212.56|36212.56|36374.74|36374.74|36212.56|36212.56|0
1638956100000|2021-12-08 09:35:00|36201.22|36201.22|36214.41|36214.41|36214.41|36214.41|36184.34|36184.34|0
1638956400000|2021-12-08 09:40:00|36220.08|36220.08|36179.28|36179.28|36225.58|36225.58|36166.21|36166.21|0
1638956700000|2021-12-08 09:45:00|36167.95|36167.95|36131.08|36131.08|36167.95|36167.95|36125.41|36125.41|0
1638957000000|2021-12-08 09:50:00|36119.74|36119.74|36097.07|36097.07|36119.74|36119.74|36051.72|36051.72|0
1638957300000|2021-12-08 09:55:00|36119.74|36119.74|36180.63|36180.63|36193.7|36193.7|36058.12|36058.12|0
1638957600000|2021-12-08 10:00:00|36191.96|36191.96|36191.9|36191.9|36220.24|36220.24|36174.9|36174.9|0
1638957900000|2021-12-08 10:05:00|36186.24|36186.24|36186.24|36186.24|36203.24|36203.24|36180.57|36180.57|0
1638958200000|2021-12-08 10:10:00|36174.9|36174.9|36169.23|36169.23|36174.9|36174.9|36135.22|36135.22|0
1638958500000|2021-12-08 10:15:00|36172.04|36172.04|36191.85|36191.85|36205.99|36205.99|36171.98|36171.98|0
1638958800000|2021-12-08 10:20:00|36178.77|36178.77|36224.06|36224.06|36224.06|36224.06|36178.77|36178.77|0
1638959100000|2021-12-08 10:25:00|36218.39|36218.39|36178.71|36178.71|36231.46|36231.46|36173.05|36173.05|0
1638959400000|2021-12-08 10:30:00|36184.38|36184.38|36176.97|36176.97|36184.38|36184.38|36154.3|36154.3|0
1638959700000|2021-12-08 10:35:00|36159.97|36159.97|36093.08|36093.08|36159.97|36159.97|36093.08|36093.08|0
1638960000000|2021-12-08 10:40:00|36104.42|36104.42|36116.42|36116.42|36154.98|36154.98|36094.88|36094.88|0
1638960300000|2021-12-08 10:45:00|36110.81|36110.81|36124.78|36124.78|36178.48|36178.48|36091.22|36091.22|0
1638960600000|2021-12-08 10:50:00|36098.63|36098.63|36115.12|36115.12|36146.21|36146.21|36084.49|36084.49|0
1638960900000|2021-12-08 10:55:00|36120.79|36120.79|36151.76|36151.76|36164.84|36164.84|36120.79|36120.79|0
1638961200000|2021-12-08 11:00:00|36140.43|36140.43|36174.32|36174.32|36196.99|36196.99|36140.43|36140.43|0
1638961500000|2021-12-08 11:05:00|36179.98|36179.98|36123.66|36123.66|36191.32|36191.32|36123.66|36123.66|0
1638961800000|2021-12-08 11:10:00|36129.32|36129.32|36230.28|36230.28|36235.95|36235.95|36129.32|36129.32|0
1638962100000|2021-12-08 11:15:00|36235.95|36235.95|36214.28|36214.28|36235.95|36235.95|36204.07|36204.07|0
1638962400000|2021-12-08 11:20:00|36222.7|36222.7|36230.11|36230.11|36252.78|36252.78|36222.7|36222.7|0
1638962700000|2021-12-08 11:25:00|36224.44|36224.44|36200.09|36200.09|36235.77|36235.77|36180.28|36180.28|0
1638963000000|2021-12-08 11:30:00|36205.75|36205.75|36194.48|36194.48|36211.42|36211.42|36194.48|36194.48|0
1638963300000|2021-12-08 11:35:00|36188.81|36188.81|36208.62|36208.62|36214.28|36214.28|36188.81|36188.81|0
1638963600000|2021-12-08 11:40:00|36214.28|36214.28|36224.06|36224.06|36229.72|36229.72|36195.72|36195.72|0
1638963900000|2021-12-08 11:45:00|36229.72|36229.72|36446|36446|36457.28|36457.28|36216.65|36216.65|0
1638964200000|2021-12-08 11:50:00|36428.99|36428.99|36418.84|36418.84|36455.54|36455.54|36363.11|36363.11|0
1638964500000|2021-12-08 11:55:00|36430.18|36430.18|36338.82|36338.82|36452.79|36452.79|36336.01|36336.01|0
1638964800000|2021-12-08 12:00:00|36344.49|36344.49|36368.9|36368.9|36378.49|36378.49|36327.48|36327.48|0
1638965100000|2021-12-08 12:05:00|36363.23|36363.23|36333.15|36333.15|36363.23|36363.23|36333.15|36333.15|0
1638965400000|2021-12-08 12:10:00|36327.48|36327.48|36299.03|36299.03|36327.48|36327.48|36290.67|36290.67|0
1638965700000|2021-12-08 12:15:00|36296.22|36296.22|36307.61|36307.61|36307.61|36307.61|36252.06|36252.06|0
1638966000000|2021-12-08 12:20:00|36294.54|36294.54|36270.74|36270.74|36315.02|36315.02|36265.08|36265.08|0
1638966300000|2021-12-08 12:25:00|36276.41|36276.41|36274.73|36274.73|36299.08|36299.08|36265.08|36265.08|0
1638966600000|2021-12-08 12:30:00|36263.4|36263.4|36267.33|36267.33|36284.33|36284.33|36244.65|36244.65|0
1638966900000|2021-12-08 12:35:00|36261.66|36261.66|36267.33|36267.33|36267.33|36267.33|36255.99|36255.99|0
1638967200000|2021-12-08 12:40:00|36255.99|36255.99|36219.29|36219.29|36255.99|36255.99|36219.29|36219.29|0
1638967500000|2021-12-08 12:45:00|36224.96|36224.96|36231.7|36231.7|36231.7|36231.7|36214.75|36214.75|0
1638967800000|2021-12-08 12:50:00|36237.36|36237.36|36240.23|36240.23|36240.23|36240.23|36234.56|36234.56|0
1638968100000|2021-12-08 12:55:00|36257.23|36257.23|36351.28|36351.28|36351.28|36351.28|36257.23|36257.23|0
1638968400000|2021-12-08 13:00:00|36345.61|36345.61|36351.22|36351.22|36383.04|36383.04|36322.88|36322.88|0
1638968700000|2021-12-08 13:05:00|36339.88|36339.88|36351.28|36351.28|36362.61|36362.61|36334.27|36334.27|0
1638969000000|2021-12-08 13:10:00|36354.08|36354.08|36387.86|36387.86|36387.86|36387.86|36354.08|36354.08|0
1638969300000|2021-12-08 13:15:00|36399.19|36399.19|36398.07|36398.07|36425.34|36425.34|36398.07|36398.07|0
1638969600000|2021-12-08 13:20:00|36403.74|36403.74|36383.99|36383.99|36409.4|36409.4|36363.51|36363.51|0
1638969900000|2021-12-08 13:25:00|36378.32|36378.32|36364.06|36364.06|36383.99|36383.99|36345.32|36345.32|0
1638970200000|2021-12-08 13:30:00|36355.65|36355.65|36315.97|36315.97|36391.28|36391.28|36315.97|36315.97|0
1638970500000|2021-12-08 13:35:00|36321.64|36321.64|36321.76|36321.76|36338.64|36338.64|36308.68|36308.68|0
1638970800000|2021-12-08 13:40:00|36327.42|36327.42|36292.13|36292.13|36333.09|36333.09|36241.57|36241.57|0
1638971100000|2021-12-08 13:45:00|36303.47|36303.47|36318.28|36318.28|36318.28|36318.28|36273.39|36273.39|0
1638971400000|2021-12-08 13:50:00|36312.67|36312.67|36314.86|36314.86|36338.15|36338.15|36286.52|36286.52|0
1638971700000|2021-12-08 13:55:00|36320.53|36320.53|36371.48|36371.48|36382.82|36382.82|36320.53|36320.53|0
1638972000000|2021-12-08 14:00:00|36374.29|36374.29|36334.49|36334.49|36379.9|36379.9|36328.88|36328.88|0
1638972300000|2021-12-08 14:05:00|36340.16|36340.16|36168|36168|36340.16|36340.16|36168|36168|0
1638972600000|2021-12-08 14:10:00|36173.67|36173.67|36153.86|36153.86|36185.01|36185.01|36148.19|36148.19|0
1638972900000|2021-12-08 14:15:00|36159.53|36159.53|36209.48|36209.48|36235.62|36235.62|36159.53|36159.53|0
1638973200000|2021-12-08 14:20:00|36196.4|36196.4|36196.46|36196.46|36196.46|36196.46|36168.12|36168.12|0
1638973500000|2021-12-08 14:25:00|36190.79|36190.79|36189.05|36189.05|36232.21|36232.21|36183.39|36183.39|0
1638973800000|2021-12-08 14:30:00|36177.72|36177.72|36161.95|36161.95|36185.12|36185.12|36126.88|36126.88|0
1638974100000|2021-12-08 14:35:00|36156.29|36156.29|36125.2|36125.2|36164.88|36164.88|36119.53|36119.53|0
1638974400000|2021-12-08 14:40:00|36136.54|36136.54|36182.55|36182.55|36182.55|36182.55|36130.87|36130.87|0
1638974700000|2021-12-08 14:45:00|36193.89|36193.89|36186.48|36186.48|36210.89|36210.89|36180.81|36180.81|0
1638975000000|2021-12-08 14:50:00|36173.41|36173.41|36261.85|36261.85|36261.85|36261.85|36173.41|36173.41|0
1638975300000|2021-12-08 14:55:00|36250.51|36250.51|36217.57|36217.57|36253.37|36253.37|36187.55|36187.55|0
1638975600000|2021-12-08 15:00:00|36223.24|36223.24|36217.86|36217.86|36246.02|36246.02|36212.19|36212.19|0
1638975900000|2021-12-08 15:05:00|36212.19|36212.19|36186.77|36186.77|36212.19|36212.19|36175.44|36175.44|0
1638976200000|2021-12-08 15:10:00|36173.7|36173.7|36171.51|36171.51|36186.77|36186.77|36096.38|36096.38|0
1638976500000|2021-12-08 15:15:00|36165.84|36165.84|36182.73|36182.73|36196.75|36196.75|36165.78|36165.78|0
1638976800000|2021-12-08 15:20:00|36188.4|36188.4|36175.32|36175.32|36202.54|36202.54|36175.32|36175.32|0
1638977100000|2021-12-08 15:25:00|36188.4|36188.4|36143.23|36143.23|36205.4|36205.4|36137.56|36137.56|0
1638977400000|2021-12-08 15:30:00|36146.03|36146.03|36152.88|36152.88|36175.38|36175.38|36128.36|36128.36|0
1638977700000|2021-12-08 15:35:00|36158.49|36158.49|36143.23|36143.23|36177.24|36177.24|36143.23|36143.23|0
1638978000000|2021-12-08 15:40:00|36131.89|36131.89|36124.49|36124.49|36131.89|36131.89|36088.8|36088.8|0
1638978300000|2021-12-08 15:45:00|36118.82|36118.82|36045.64|36045.64|36118.82|36118.82|36039.98|36039.98|0
1638978600000|2021-12-08 15:50:00|36034.31|36034.31|36031.5|36031.5|36045.64|36045.64|36020.17|36020.17|0
1638978900000|2021-12-08 15:55:00|36025.84|36025.84|36050.92|36050.92|36050.92|36050.92|36004.29|36004.29|0
1638979200000|2021-12-08 16:00:00|36048.11|36048.11|36018.09|36018.09|36050.92|36050.92|35985.15|35985.15|0
1638979500000|2021-12-08 16:05:00|36012.43|36012.43|36032.29|36032.29|36032.29|36032.29|35992.62|35992.62|0
1638979800000|2021-12-08 16:10:00|36037.96|36037.96|36039.09|36039.09|36039.09|36039.09|36010.13|36010.13|0
1638980100000|2021-12-08 16:15:00|36050.42|36050.42|36000.71|36000.71|36050.42|36050.42|35968.89|35968.89|0
1638980400000|2021-12-08 16:20:00|35995.04|35995.04|36036.34|36036.34|36036.34|36036.34|35989.43|35989.43|0
1638980700000|2021-12-08 16:25:00|36030.67|36030.67|35977.82|35977.82|36043.75|36043.75|35964.74|35964.74|0
1639037700000|2021-12-09 08:15:00|36179.24|36179.24|36197.65|36197.65|36311.92|36311.92|36094.95|36094.95|0
1639038000000|2021-12-09 08:20:00|36192.04|36192.04|36211.77|36211.77|36446.05|36446.05|36155.09|36155.09|0
1639038300000|2021-12-09 08:25:00|36200.44|36200.44|36182.18|36182.18|36223.11|36223.11|36072.29|36072.29|0
1639038600000|2021-12-09 08:30:00|36129.88|36129.88|36088.86|36088.86|36142.95|36142.95|35855.8|35855.8|0
1639038900000|2021-12-09 08:35:00|36086.05|36086.05|36111.91|36111.91|36155.06|36155.06|36068.32|36068.32|0
1639039200000|2021-12-09 08:40:00|36123.25|36123.25|36327.49|36327.49|36327.49|36327.49|36106.24|36106.24|0
1639039500000|2021-12-09 08:45:00|36338.82|36338.82|36237.94|36237.94|36338.82|36338.82|36215.26|36215.26|0
1639039800000|2021-12-09 08:50:00|36224.86|36224.86|36132.9|36132.9|36224.86|36224.86|36119.83|36119.83|0
1639040100000|2021-12-09 08:55:00|36127.29|36127.29|36062.49|36062.49|36149.07|36149.07|36062.49|36062.49|0
1639040400000|2021-12-09 09:00:00|36056.82|36056.82|36028.56|36028.56|36148.35|36148.35|35983.68|35983.68|0
1639040700000|2021-12-09 09:05:00|36045.56|36045.56|35967.69|35967.69|36054.82|36054.82|35967.69|35967.69|0
1639041000000|2021-12-09 09:10:00|35962.02|35962.02|35776.55|35776.55|35998.54|35998.54|35756.86|35756.86|0
1639041300000|2021-12-09 09:15:00|35782.22|35782.22|35867.46|35867.46|35875.69|35875.69|35782.22|35782.22|0
1639041600000|2021-12-09 09:20:00|35856.24|35856.24|35896.91|35896.91|35908.24|35908.24|35844.9|35844.9|0
1639041900000|2021-12-09 09:25:00|35902.57|35902.57|35917.84|35917.84|35928.72|35928.72|35883.83|35883.83|0
1639042200000|2021-12-09 09:30:00|35898.21|35898.21|35883|35883|35940.29|35940.29|35871.78|35871.78|0
1639042500000|2021-12-09 09:35:00|35894.34|35894.34|35918.01|35918.01|35960.55|35960.55|35880.37|35880.37|0
1639042800000|2021-12-09 09:40:00|35912.35|35912.35|35912.41|35912.41|35925.42|35925.42|35903.99|35903.99|0
1639043100000|2021-12-09 09:45:00|35918.01|35918.01|36087.95|36087.95|36101.03|36101.03|35918.01|35918.01|0
1639043400000|2021-12-09 09:50:00|36093.62|36093.62|35958.11|35958.11|36099.29|36099.29|35955.31|35955.31|0
1639043700000|2021-12-09 09:55:00|35952.45|35952.45|35991.67|35991.67|35991.67|35991.67|35939.37|35939.37|0
1639044000000|2021-12-09 10:00:00|35997.34|35997.34|35966.81|35966.81|36042.23|36042.23|35921.92|35921.92|0
1639044300000|2021-12-09 10:05:00|35972.48|35972.48|35855.08|35855.08|35972.48|35972.48|35834.66|35834.66|0
1639044600000|2021-12-09 10:10:00|35860.75|35860.75|35889.65|35889.65|35900.98|35900.98|35855.08|35855.08|0
1639044900000|2021-12-09 10:15:00|35900.98|35900.98|35869.11|35869.11|35912.32|35912.32|35863.56|35863.56|0
1639045200000|2021-12-09 10:20:00|35846.67|35846.67|35875.01|35875.01|35880.68|35880.68|35846.67|35846.67|0
1639045500000|2021-12-09 10:25:00|35863.79|35863.79|36003.07|36003.07|36031.17|36031.17|35858.18|35858.18|0
1639045800000|2021-12-09 10:30:00|36000.26|36000.26|36069.01|36069.01|36080.34|36080.34|36000.26|36000.26|0
1639046100000|2021-12-09 10:35:00|36057.79|36057.79|35991.7|35991.7|36061.05|36061.05|35982.15|35982.15|0
1639046400000|2021-12-09 10:40:00|35972.07|35972.07|36036.93|36036.93|36048.26|36048.26|35949.57|35949.57|0
1639046700000|2021-12-09 10:45:00|36031.26|36031.26|36019.98|36019.98|36042.59|36042.59|36000.23|36000.23|0
1639047000000|2021-12-09 10:50:00|35993.83|35993.83|35957.53|35957.53|35993.95|35993.95|35946.31|35946.31|0
1639047300000|2021-12-09 10:55:00|35965.94|35965.94|35947.32|35947.32|35982.83|35982.83|35941.65|35941.65|0
1639047600000|2021-12-09 11:00:00|35952.99|35952.99|35965.11|35965.11|35990.47|35990.47|35919.15|35919.15|0
1639047900000|2021-12-09 11:05:00|35959.5|35959.5|35941.49|35941.49|35959.5|35959.5|35934.08|35934.08|0
1639048200000|2021-12-09 11:10:00|35947.16|35947.16|35850.76|35850.76|35947.16|35947.16|35850.76|35850.76|0
1639048500000|2021-12-09 11:15:00|35856.43|35856.43|35836.73|35836.73|35856.43|35856.43|35819.91|35819.91|0
1639048800000|2021-12-09 11:20:00|35839.54|35839.54|35802.96|35802.96|35845.21|35845.21|35802.96|35802.96|0
1639049100000|2021-12-09 11:25:00|35829.11|35829.11|35716.17|35716.17|35851.66|35851.66|35704.95|35704.95|0
1639049400000|2021-12-09 11:30:00|35693.73|35693.73|35702.15|35702.15|35702.15|35702.15|35690.93|35690.93|0
1639049700000|2021-12-09 11:35:00|35715.22|35715.22|35720.91|35720.91|35728.3|35728.3|35694.76|35694.76|0
1639050000000|2021-12-09 11:40:00|35715.24|35715.24|35690.71|35690.71|35715.24|35715.24|35665.53|35665.53|0
1639050300000|2021-12-09 11:45:00|35673.71|35673.71|35677.3|35677.3|35677.3|35677.3|35639.88|35639.88|0
1639050600000|2021-12-09 11:50:00|35694.31|35694.31|35667.92|35667.92|35694.31|35694.31|35662.25|35662.25|0
1639050900000|2021-12-09 11:55:00|35673.59|35673.59|35739.24|35739.24|35739.24|35739.24|35673.59|35673.59|0
1639051200000|2021-12-09 12:00:00|35726.17|35726.17|35717.87|35717.87|35777|35777|35689.53|35689.53|0
1639051500000|2021-12-09 12:05:00|35704.79|35704.79|35768.53|35768.53|35768.53|35768.53|35690.71|35690.71|0
1639051800000|2021-12-09 12:10:00|35774.14|35774.14|35810.54|35810.54|35810.54|35810.54|35774.14|35774.14|0
1639052100000|2021-12-09 12:15:00|35784.39|35784.39|35745.33|35745.33|35790.06|35790.06|35703.14|35703.14|0
1639052400000|2021-12-09 12:20:00|35751|35751|35739.66|35739.66|35751|35751|35739.66|35739.66|0
1639052700000|2021-12-09 12:25:00|35745.33|35745.33|35727.54|35727.54|35745.33|35745.33|35665.93|35665.93|0
1639053000000|2021-12-09 12:30:00|35733.2|35733.2|35714.4|35714.4|35758.51|35758.51|35714.4|35714.4|0
1639053300000|2021-12-09 12:35:00|35720.07|35720.07|35731.52|35731.52|35731.52|35731.52|35714.4|35714.4|0
1639053600000|2021-12-09 12:40:00|35744.6|35744.6|35753.69|35753.69|35758.68|35758.68|35681.75|35681.75|0
1639053900000|2021-12-09 12:45:00|35766.76|35766.76|35771.42|35771.42|35785.5|35785.5|35753.69|35753.69|0
1639054200000|2021-12-09 12:50:00|35758.35|35758.35|35691.02|35691.02|35758.35|35758.35|35691.02|35691.02|0
1639054500000|2021-12-09 12:55:00|35702.35|35702.35|35694.83|35694.83|35702.35|35702.35|35683.61|35683.61|0
1639054800000|2021-12-09 13:00:00|35689.16|35689.16|35727.6|35727.6|35727.6|35727.6|35672.22|35672.22|0
1639055100000|2021-12-09 13:05:00|35736.01|35736.01|35807.98|35807.98|35807.98|35807.98|35733.2|35733.2|0
1639055400000|2021-12-09 13:10:00|35821.06|35821.06|35820.78|35820.78|35849.06|35849.06|35809.84|35809.84|0
1639055700000|2021-12-09 13:15:00|35807.71|35807.71|35774.05|35774.05|35824.54|35824.54|35774.05|35774.05|0
1639056000000|2021-12-09 13:20:00|35760.03|35760.03|35623.91|35623.91|35760.03|35760.03|35618.24|35618.24|0
1639056300000|2021-12-09 13:25:00|35618.24|35618.24|35628.33|35628.33|35659.48|35659.48|35618.24|35618.24|0
1639056600000|2021-12-09 13:30:00|35641.41|35641.41|35676.76|35676.76|35702.3|35702.3|35641.41|35641.41|0
1639056900000|2021-12-09 13:35:00|35682.43|35682.43|35663.8|35663.8|35682.43|35682.43|35647.92|35647.92|0
1639057200000|2021-12-09 13:40:00|35666.61|35666.61|35691.08|35691.08|35693.88|35693.88|35658.37|35658.37|0
1639057500000|2021-12-09 13:45:00|35696.74|35696.74|35743.59|35743.59|35757.62|35757.62|35696.74|35696.74|0
1639057800000|2021-12-09 13:50:00|35732.37|35732.37|35715.43|35715.43|35732.37|35732.37|35704.09|35704.09|0
1639058100000|2021-12-09 13:55:00|35726.65|35726.65|35825.9|35825.9|35825.9|35825.9|35720.98|35720.98|0
1639058400000|2021-12-09 14:00:00|35806.26|35806.26|35764.13|35764.13|35811.99|35811.99|35764.13|35764.13|0
1639058700000|2021-12-09 14:05:00|35758.46|35758.46|35752.78|35752.78|35777.25|35777.25|35732.32|35732.32|0
1639059000000|2021-12-09 14:10:00|35744.37|35744.37|35792.95|35792.95|35798.62|35798.62|35712.99|35712.99|0
1639059300000|2021-12-09 14:15:00|35795.76|35795.76|35878.89|35878.89|35878.89|35878.89|35790.09|35790.09|0
1639059600000|2021-12-09 14:20:00|35873.23|35873.23|35891.02|35891.02|35921.87|35921.87|35870.42|35870.42|0
1639059900000|2021-12-09 14:25:00|35877|35877|35877|35877|35891.02|35891.02|35862.91|35862.91|0
1639060200000|2021-12-09 14:30:00|35871.33|35871.33|35905.22|35905.22|35913.63|35913.63|35865.72|35865.72|0
1639060500000|2021-12-09 14:35:00|35918.29|35918.29|35961.11|35961.11|35961.11|35961.11|35903.15|35903.15|0
1639060800000|2021-12-09 14:40:00|35955.44|35955.44|35928.84|35928.84|35955.44|35955.44|35915.77|35915.77|0
1639061100000|2021-12-09 14:45:00|35923.17|35923.17|35796.77|35796.77|35940.18|35940.18|35785.43|35785.43|0
1639061400000|2021-12-09 14:50:00|35791.1|35791.1|35808.16|35808.16|35847.33|35847.33|35774.45|35774.45|0
1639061700000|2021-12-09 14:55:00|35799.75|35799.75|35799.63|35799.63|35827.8|35827.8|35793.96|35793.96|0
1639062000000|2021-12-09 15:00:00|35788.41|35788.41|35764.83|35764.83|35791.1|35791.1|35691.91|35691.91|0
1639062300000|2021-12-09 15:05:00|35762.03|35762.03|35730.33|35730.33|35790.25|35790.25|35730.33|35730.33|0
1639062600000|2021-12-09 15:10:00|35741.55|35741.55|35718.99|35718.99|35778.01|35778.01|35718.99|35718.99|0
1639062900000|2021-12-09 15:15:00|35713.33|35713.33|35793.06|35793.06|35793.06|35793.06|35699.24|35699.24|0
1639063200000|2021-12-09 15:20:00|35784.64|35784.64|35761.91|35761.91|35809.94|35809.94|35761.91|35761.91|0
1639063500000|2021-12-09 15:25:00|35759.11|35759.11|35767.52|35767.52|35787.21|35787.21|35759.11|35759.11|0
1639063800000|2021-12-09 15:30:00|35773.19|35773.19|35797.43|35797.43|35808.65|35808.65|35725.49|35725.49|0
1639064100000|2021-12-09 15:35:00|35808.65|35808.65|35842.2|35842.2|35854.49|35854.49|35808.65|35808.65|0
1639064400000|2021-12-09 15:40:00|35836.53|35836.53|35855.45|35855.45|35863.86|35863.86|35828.06|35828.06|0
1639064700000|2021-12-09 15:45:00|35847.04|35847.04|35925.53|35925.53|35925.53|35925.53|35847.04|35847.04|0
1639065000000|2021-12-09 15:50:00|35928.33|35928.33|35928.21|35928.21|35947.91|35947.91|35923.61|35923.61|0
1639065300000|2021-12-09 15:55:00|35925.41|35925.41|35867.17|35867.17|35933.82|35933.82|35822.39|35822.39|0
1639065600000|2021-12-09 16:00:00|35872.83|35872.83|35883.5|35883.5|35889.17|35889.17|35829.68|35829.68|0
1639065900000|2021-12-09 16:05:00|35889.17|35889.17|35923.06|35923.06|35923.06|35923.06|35869.59|35869.59|0
1639066200000|2021-12-09 16:10:00|35925.86|35925.86|35891.91|35891.91|35964.91|35964.91|35886.24|35886.24|0
1639066500000|2021-12-09 16:15:00|35894.72|35894.72|35891.91|35891.91|35920.02|35920.02|35891.91|35891.91|0
1639066800000|2021-12-09 16:20:00|35894.72|35894.72|35859.31|35859.31|35900.33|35900.33|35821.94|35821.94|0
1639067100000|2021-12-09 16:25:00|35872.38|35872.38|35936.06|35936.06|35949.13|35949.13|35872.38|35872.38|0
1639124100000|2021-12-10 08:15:00|35733.18|35733.18|35704|35704|35752.75|35752.75|35681.57|35681.57|0
1639124400000|2021-12-10 08:20:00|35720.83|35720.83|35887.98|35887.98|35887.98|35887.98|35720.83|35720.83|0
1639124700000|2021-12-10 08:25:00|35885.18|35885.18|35818.87|35818.87|35885.18|35885.18|35818.69|35818.69|0
1639125000000|2021-12-10 08:30:00|35801.86|35801.86|35871.84|35871.84|35871.84|35871.84|35781.56|35781.56|0
1639125300000|2021-12-10 08:35:00|35860.5|35860.5|35902.59|35902.59|35933.73|35933.73|35860.5|35860.5|0
1639125600000|2021-12-10 08:40:00|35885.58|35885.58|35908.87|35908.87|35908.87|35908.87|35853.77|35853.77|0
1639125900000|2021-12-10 08:45:00|35903.2|35903.2|35897.71|35897.71|35905.95|35905.95|35863.7|35863.7|0
1639126200000|2021-12-10 08:50:00|35886.37|35886.37|35892.16|35892.16|35892.16|35892.16|35858.03|35858.03|0
1639126500000|2021-12-10 08:55:00|35903.49|35903.49|35883.63|35883.63|35903.49|35903.49|35878.02|35878.02|0
1639126800000|2021-12-10 09:00:00|35906.3|35906.3|35841.6|35841.6|35906.3|35906.3|35841.6|35841.6|0
1639127100000|2021-12-10 09:05:00|35847.27|35847.27|35813.55|35813.55|35847.27|35847.27|35813.55|35813.55|0
1639127400000|2021-12-10 09:10:00|35800.48|35800.48|35808.95|35808.95|35820.29|35820.29|35797.61|35797.61|0
1639127700000|2021-12-10 09:15:00|35817.36|35817.36|35848.33|35848.33|35851.08|35851.08|35817.36|35817.36|0
1639128000000|2021-12-10 09:20:00|35842.67|35842.67|35868.81|35868.81|35868.81|35868.81|35825.66|35825.66|0
1639128300000|2021-12-10 09:25:00|35857.48|35857.48|35807.04|35807.04|35871.5|35871.5|35807.04|35807.04|0
1639128600000|2021-12-10 09:30:00|35793.96|35793.96|35791.33|35791.33|35799.63|35799.63|35777.19|35777.19|0
1639128900000|2021-12-10 09:35:00|35785.66|35785.66|35780|35780|35785.66|35785.66|35780|35780|0
1639129200000|2021-12-10 09:40:00|35766.92|35766.92|35752.72|35752.72|35780.95|35780.95|35749.92|35749.92|0
1639129500000|2021-12-10 09:45:00|35769.55|35769.55|35776.9|35776.9|35788.23|35788.23|35763.82|35763.82|0
1639129800000|2021-12-10 09:50:00|35782.57|35782.57|35775.04|35775.04|35788.23|35788.23|35758.16|35758.16|0
1639130100000|2021-12-10 09:55:00|35769.43|35769.43|35760.96|35760.96|35769.43|35769.43|35749.63|35749.63|0
1639130400000|2021-12-10 10:00:00|35747.89|35747.89|35732.01|35732.01|35747.89|35747.89|35688.85|35688.85|0
1639130700000|2021-12-10 10:05:00|35726.34|35726.34|35707.66|35707.66|35726.34|35726.34|35707.66|35707.66|0
1639131000000|2021-12-10 10:10:00|35704.85|35704.85|35662.66|35662.66|35704.85|35704.85|35662.66|35662.66|0
1639131300000|2021-12-10 10:15:00|35657.05|35657.05|35713.89|35713.89|35713.89|35713.89|35645.72|35645.72|0
1639131600000|2021-12-10 10:20:00|35725.23|35725.23|35736.57|35736.57|35747.9|35747.9|35725.23|35725.23|0
1639131900000|2021-12-10 10:25:00|35749.64|35749.64|35755.31|35755.31|35768.38|35768.38|35742.23|35742.23|0
1639132200000|2021-12-10 10:30:00|35760.98|35760.98|35833.13|35833.13|35845.29|35845.29|35760.98|35760.98|0
1639132500000|2021-12-10 10:35:00|35838.79|35838.79|35838.85|35838.85|35850.07|35850.07|35813.49|35813.49|0
1639132800000|2021-12-10 10:40:00|35827.52|35827.52|35845.47|35845.47|35845.47|35845.47|35801.37|35801.37|0
1639133100000|2021-12-10 10:45:00|35853.88|35853.88|35847.72|35847.72|35859.06|35859.06|35813.71|35813.71|0
1639133400000|2021-12-10 10:50:00|35842.05|35842.05|35839.19|35839.19|35850.52|35850.52|35833.52|35833.52|0
1639133700000|2021-12-10 10:55:00|35836.38|35836.38|35926.5|35926.5|35943.51|35943.51|35833.58|35833.58|0
1639134000000|2021-12-10 11:00:00|35915.17|35915.17|35867.59|35867.59|35915.17|35915.17|35861.92|35861.92|0
1639134300000|2021-12-10 11:05:00|35873.2|35873.2|35949.68|35949.68|35969.55|35969.55|35873.2|35873.2|0
1639134600000|2021-12-10 11:10:00|35975.83|35975.83|35899.4|35899.4|35975.83|35975.83|35899.4|35899.4|0
1639134900000|2021-12-10 11:15:00|35882.4|35882.4|35862.65|35862.65|35882.4|35882.4|35849.57|35849.57|0
1639135200000|2021-12-10 11:20:00|35856.98|35856.98|35842.67|35842.67|35859.67|35859.67|35842.67|35842.67|0
1639135500000|2021-12-10 11:25:00|35829.59|35829.59|35796.15|35796.15|35855.74|35855.74|35784.82|35784.82|0
1639135800000|2021-12-10 11:30:00|35801.82|35801.82|35780.39|35780.39|35801.82|35801.82|35769.05|35769.05|0
1639136100000|2021-12-10 11:35:00|35774.72|35774.72|35830.93|35830.93|35830.93|35830.93|35774.72|35774.72|0
1639136400000|2021-12-10 11:40:00|35844.96|35844.96|35845.02|35845.02|35881.42|35881.42|35844.96|35844.96|0
1639136700000|2021-12-10 11:45:00|35833.68|35833.68|35805.62|35805.62|35845.02|35845.02|35794.4|35794.4|0
1639137000000|2021-12-10 11:50:00|35818.69|35818.69|35794.28|35794.28|35818.69|35818.69|35794.28|35794.28|0
1639137300000|2021-12-10 11:55:00|35774.65|35774.65|35741.88|35741.88|35788.67|35788.67|35741.88|35741.88|0
1639137600000|2021-12-10 12:00:00|35727.86|35727.86|35707.76|35707.76|35730.49|35730.49|35707.76|35707.76|0
1639137900000|2021-12-10 12:05:00|35710.56|35710.56|35702.09|35702.09|35713.37|35713.37|35685.09|35685.09|0
1639138200000|2021-12-10 12:10:00|35715.16|35715.16|35670.89|35670.89|35731.04|35731.04|35657.81|35657.81|0
1639138500000|2021-12-10 12:15:00|35662.47|35662.47|35640.03|35640.03|35673.81|35673.81|35634.31|35634.31|0
1639138800000|2021-12-10 12:20:00|35613.88|35613.88|35647.78|35647.78|35647.78|35647.78|35613.88|35613.88|0
1639139100000|2021-12-10 12:25:00|35673.92|35673.92|35715.34|35715.34|35728.41|35728.41|35673.92|35673.92|0
1639139400000|2021-12-10 12:30:00|35712.53|35712.53|35711.47|35711.47|35719.94|35719.94|35705.86|35705.86|0
1639139700000|2021-12-10 12:35:00|35705.8|35705.8|35728.47|35728.47|35728.47|35728.47|35698.39|35698.39|0
1639140000000|2021-12-10 12:40:00|35734.14|35734.14|35739.75|35739.75|35739.75|35739.75|35731.34|35731.34|0
1639140300000|2021-12-10 12:45:00|35734.08|35734.08|35718.2|35718.2|35734.08|35734.08|35718.2|35718.2|0
1639140600000|2021-12-10 12:50:00|35723.87|35723.87|35699.52|35699.52|35723.87|35723.87|35699.52|35699.52|0
1639140900000|2021-12-10 12:55:00|35693.85|35693.85|35698.34|35698.34|35698.51|35698.51|35685.44|35685.44|0
1639141200000|2021-12-10 13:00:00|35695.53|35695.53|35814.5|35814.5|35814.5|35814.5|35695.53|35695.53|0
1639141500000|2021-12-10 13:05:00|35817.3|35817.3|35794.69|35794.69|35837.11|35837.11|35794.69|35794.69|0
1639141800000|2021-12-10 13:10:00|35817.36|35817.36|35806.08|35806.08|35817.36|35817.36|35806.08|35806.08|0
1639142100000|2021-12-10 13:15:00|35794.87|35794.87|35834.54|35834.54|35845.88|35845.88|35794.87|35794.87|0
1639142400000|2021-12-10 13:20:00|35840.21|35840.21|35837.17|35837.17|35854.17|35854.17|35823.21|35823.21|0
1639142700000|2021-12-10 13:25:00|35831.5|35831.5|35877.4|35877.4|35883.01|35883.01|35825.84|35825.84|0
1639143000000|2021-12-10 13:30:00|35866.07|35866.07|35922.86|35922.86|35931.28|35931.28|35852.99|35852.99|0
1639143300000|2021-12-10 13:35:00|35934.08|35934.08|35939.87|35939.87|35956.75|35956.75|35934.08|35934.08|0
1639143600000|2021-12-10 13:40:00|35973.87|35973.87|35980.16|35980.16|35985.77|35985.77|35951.2|35951.2|0
1639143900000|2021-12-10 13:45:00|35985.82|35985.82|35957.88|35957.88|36014.16|36014.16|35957.88|35957.88|0
1639144200000|2021-12-10 13:50:00|35940.87|35940.87|35932.28|35932.28|35999.77|35999.77|35932.28|35932.28|0
1639144500000|2021-12-10 13:55:00|35926.68|35926.68|35917.59|35917.59|35946.48|35946.48|35906.25|35906.25|0
1639144800000|2021-12-10 14:00:00|35928.92|35928.92|35907.32|35907.32|35948.56|35948.56|35890.32|35890.32|0
1639145100000|2021-12-10 14:05:00|35901.65|35901.65|35915.85|35915.85|35918.65|35918.65|35901.65|35901.65|0
1639145400000|2021-12-10 14:10:00|35902.78|35902.78|35904.46|35904.46|35908.39|35908.39|35880.1|35880.1|0
1639145700000|2021-12-10 14:15:00|35898.85|35898.85|35852.83|35852.83|35915.62|35915.62|35852.83|35852.83|0
1639146000000|2021-12-10 14:20:00|35847.16|35847.16|35847.16|35847.16|35858.44|35858.44|35844.36|35844.36|0
1639146300000|2021-12-10 14:25:00|35849.97|35849.97|35826.35|35826.35|35872.58|35872.58|35813.15|35813.15|0
1639146600000|2021-12-10 14:30:00|35813.27|35813.27|35732.63|35732.63|35813.27|35813.27|35728.09|35728.09|0
1639146900000|2021-12-10 14:35:00|35743.97|35743.97|35768.5|35768.5|35779.83|35779.83|35739.48|35739.48|0
1639147200000|2021-12-10 14:40:00|35776.91|35776.91|35795.42|35795.42|35798.22|35798.22|35773.99|35773.99|0
1639147500000|2021-12-10 14:45:00|35798.22|35798.22|35738.92|35738.92|35822.63|35822.63|35738.92|35738.92|0
1639147800000|2021-12-10 14:50:00|35733.25|35733.25|35732.24|35732.24|35747.33|35747.33|35715.24|35715.24|0
1639148100000|2021-12-10 14:55:00|35729.43|35729.43|35707.83|35707.83|35729.43|35729.43|35689.15|35689.15|0
1639148400000|2021-12-10 15:00:00|35702.16|35702.16|35755.47|35755.47|35772.47|35772.47|35702.16|35702.16|0
1639148700000|2021-12-10 15:05:00|35761.13|35761.13|35762.82|35762.82|35779.76|35779.76|35738.4|35738.4|0
1639149000000|2021-12-10 15:10:00|35757.15|35757.15|35804.29|35804.29|35804.29|35804.29|35743.06|35743.06|0
1639149300000|2021-12-10 15:15:00|35815.62|35815.62|35876.73|35876.73|35876.73|35876.73|35815.57|35815.57|0
1639149600000|2021-12-10 15:20:00|35871.06|35871.06|35860.91|35860.91|35884.19|35884.19|35849.57|35849.57|0
1639149900000|2021-12-10 15:25:00|35855.24|35855.24|35789.42|35789.42|35860.91|35860.91|35789.42|35789.42|0
1639150200000|2021-12-10 15:30:00|35802.49|35802.49|35729.26|35729.26|35802.49|35802.49|35726.45|35726.45|0
1639150500000|2021-12-10 15:35:00|35723.59|35723.59|35719.16|35719.16|35762.26|35762.26|35715.12|35715.12|0
1639150800000|2021-12-10 15:40:00|35716.36|35716.36|35698.63|35698.63|35757.6|35757.6|35698.63|35698.63|0
1639151100000|2021-12-10 15:45:00|35704.29|35704.29|35658.34|35658.34|35704.29|35704.29|35658.34|35658.34|0
1639151400000|2021-12-10 15:50:00|35664|35664|35603.79|35603.79|35682.63|35682.63|35603.79|35603.79|0
1639151700000|2021-12-10 15:55:00|35609.46|35609.46|35600.31|35600.31|35620.79|35620.79|35594.7|35594.7|0
1639152000000|2021-12-10 16:00:00|35594.7|35594.7|35494.99|35494.99|35594.7|35594.7|35489.32|35489.32|0
1639152300000|2021-12-10 16:05:00|35489.32|35489.32|35451.12|35451.12|35494.99|35494.99|35448.25|35448.25|0
1639152600000|2021-12-10 16:10:00|35448.31|35448.31|35452.86|35452.86|35475.47|35475.47|35435.24|35435.24|0
1639152900000|2021-12-10 16:15:00|35426.71|35426.71|35400.34|35400.34|35464.19|35464.19|35400.34|35400.34|0
1639153200000|2021-12-10 16:20:00|35389|35389|35439.78|35439.78|35448.31|35448.31|35389|35389|0
1639153500000|2021-12-10 16:25:00|35445.45|35445.45|35503.87|35503.87|35503.93|35503.93|35428.5|35428.5|0
1639383300000|2021-12-13 08:15:00|35692.51|35692.51|35656.75|35656.75|35724.82|35724.82|35652.83|35652.83|0
1639383600000|2021-12-13 08:20:00|35653.94|35653.94|35644.81|35644.81|35653.94|35653.94|35562.32|35562.32|0
1639383900000|2021-12-13 08:25:00|35657.89|35657.89|35634.42|35634.42|35677.58|35677.58|35621.35|35621.35|0
1639384200000|2021-12-13 08:30:00|35642.84|35642.84|35712.59|35712.59|35712.59|35712.59|35642.84|35642.84|0
1639384500000|2021-12-13 08:35:00|35723.93|35723.93|35764.09|35764.09|35764.09|35764.09|35716.52|35716.52|0
1639384800000|2021-12-13 08:40:00|35741.41|35741.41|35758.42|35758.42|35764.09|35764.09|35735.81|35735.81|0
1639385100000|2021-12-13 08:45:00|35769.75|35769.75|35792.43|35792.43|35792.43|35792.43|35769.75|35769.75|0
1639385400000|2021-12-13 08:50:00|35781.09|35781.09|35825.37|35825.37|35850.61|35850.61|35781.09|35781.09|0
1639385700000|2021-12-13 08:55:00|35814.03|35814.03|35814.92|35814.92|35814.92|35814.92|35791.54|35791.54|0
1639386000000|2021-12-13 09:00:00|35820.53|35820.53|35874.17|35874.17|35879.78|35879.78|35820.53|35820.53|0
1639386300000|2021-12-13 09:05:00|35885.51|35885.51|35799.38|35799.38|35885.51|35885.51|35793.71|35793.71|0
1639386600000|2021-12-13 09:10:00|35782.38|35782.38|35794.27|35794.27|35799.93|35799.93|35734.11|35734.11|0
1639386900000|2021-12-13 09:15:00|35811.27|35811.27|35814.02|35814.02|35822.61|35822.61|35805.6|35805.6|0
1639387200000|2021-12-13 09:20:00|35811.21|35811.21|35808.35|35808.35|35819.69|35819.69|35794.21|35794.21|0
1639387500000|2021-12-13 09:25:00|35797.01|35797.01|35748.92|35748.92|35811.1|35811.1|35748.92|35748.92|0
1639387800000|2021-12-13 09:30:00|35754.53|35754.53|35809.02|35809.02|35809.02|35809.02|35747.97|35747.97|0
1639388100000|2021-12-13 09:35:00|35817.44|35817.44|35823.1|35823.1|35840.11|35840.11|35817.44|35817.44|0
1639388400000|2021-12-13 09:40:00|35825.91|35825.91|35814.63|35814.63|35831.63|35831.63|35814.63|35814.63|0
1639388700000|2021-12-13 09:45:00|35788.48|35788.48|35765.2|35765.2|35788.48|35788.48|35748.19|35748.19|0
1639389000000|2021-12-13 09:50:00|35753.86|35753.86|35731.19|35731.19|35753.86|35753.86|35725.52|35725.52|0
1639389300000|2021-12-13 09:55:00|35725.52|35725.52|35701.11|35701.11|35725.52|35725.52|35701.11|35701.11|0
1639389600000|2021-12-13 10:00:00|35706.72|35706.72|35718|35718|35746.16|35746.16|35706.72|35706.72|0
1639389900000|2021-12-13 10:05:00|35712.33|35712.33|35698.31|35698.31|35712.33|35712.33|35698.31|35698.31|0
1639390200000|2021-12-13 10:10:00|35711.38|35711.38|35631.81|35631.81|35711.38|35711.38|35629|35629|0
1639390500000|2021-12-13 10:15:00|35620.47|35620.47|35570.64|35570.64|35620.47|35620.47|35551.9|35551.9|0
1639390800000|2021-12-13 10:20:00|35596.79|35596.79|35640.5|35640.5|35651.84|35651.84|35596.79|35596.79|0
1639391100000|2021-12-13 10:25:00|35634.83|35634.83|35565.75|35565.75|35634.83|35634.83|35565.75|35565.75|0
1639391400000|2021-12-13 10:30:00|35582.76|35582.76|35495.32|35495.32|35588.36|35588.36|35483.99|35483.99|0
1639391700000|2021-12-13 10:35:00|35482.25|35482.25|35531.07|35531.07|35542.41|35542.41|35482.25|35482.25|0
1639392000000|2021-12-13 10:40:00|35525.4|35525.4|35568.56|35568.56|35579.89|35579.89|35525.4|35525.4|0
1639392300000|2021-12-13 10:45:00|35574.22|35574.22|35585.44|35585.44|35602.45|35602.45|35574.22|35574.22|0
1639392600000|2021-12-13 10:50:00|35579.78|35579.78|35552.5|35552.5|35579.78|35579.78|35546.83|35546.83|0
1639392900000|2021-12-13 10:55:00|35560.92|35560.92|35534.49|35534.49|35560.92|35560.92|35534.49|35534.49|0
1639393200000|2021-12-13 11:00:00|35528.82|35528.82|35477.81|35477.81|35528.82|35528.82|35477.81|35477.81|0
1639393500000|2021-12-13 11:05:00|35472.14|35472.14|35444.81|35444.81|35472.14|35472.14|35430.84|35430.84|0
1639393800000|2021-12-13 11:10:00|35457.88|35457.88|35511.7|35511.7|35515.24|35515.24|35455.08|35455.08|0
1639394100000|2021-12-13 11:15:00|35517.37|35517.37|35489.09|35489.09|35517.37|35517.37|35489.09|35489.09|0
1639394400000|2021-12-13 11:20:00|35483.42|35483.42|35460.75|35460.75|35483.42|35483.42|35455.08|35455.08|0
1639394700000|2021-12-13 11:25:00|35449.41|35449.41|35425.73|35425.73|35459.74|35459.74|35420.06|35420.06|0
1639395000000|2021-12-13 11:30:00|35399.58|35399.58|35412.66|35412.66|35423.99|35423.99|35399.58|35399.58|0
1639395300000|2021-12-13 11:35:00|35406.99|35406.99|35375.17|35375.17|35406.99|35406.99|35369.5|35369.5|0
1639395600000|2021-12-13 11:40:00|35388.25|35388.25|35393.92|35393.92|35399.58|35399.58|35388.25|35388.25|0
1639395900000|2021-12-13 11:45:00|35388.25|35388.25|35343.36|35343.36|35388.25|35388.25|35343.36|35343.36|0
1639396200000|2021-12-13 11:50:00|35349.02|35349.02|35359.24|35359.24|35364.9|35364.9|35349.02|35349.02|0
1639396500000|2021-12-13 11:55:00|35364.9|35364.9|35373.49|35373.49|35379.16|35379.16|35362.16|35362.16|0
1639396800000|2021-12-13 12:00:00|35367.82|35367.82|35320.74|35320.74|35367.82|35367.82|35320.74|35320.74|0
1639397100000|2021-12-13 12:05:00|35315.07|35315.07|35315.07|35315.07|35315.07|35315.07|35315.07|35315.07|0
1639397400000|2021-12-13 12:10:00|35309.41|35309.41|35273.66|35273.66|35309.41|35309.41|35273.66|35273.66|0
1639397700000|2021-12-13 12:15:00|35279.33|35279.33|35257.72|35257.72|35279.33|35279.33|35257.72|35257.72|0
1639398000000|2021-12-13 12:20:00|35269.06|35269.06|35269.06|35269.06|35269.06|35269.06|35257.72|35257.72|0
1639398300000|2021-12-13 12:25:00|35271.86|35271.86|35254.86|35254.86|35271.86|35271.86|35254.86|35254.86|0
1639398600000|2021-12-13 12:30:00|35249.19|35249.19|35308.9|35308.9|35308.9|35308.9|35243.52|35243.52|0
1639398900000|2021-12-13 12:35:00|35297.56|35297.56|35274.22|35274.22|35305.97|35305.97|35274.22|35274.22|0
1639399200000|2021-12-13 12:40:00|35277.02|35277.02|35338.46|35338.46|35351.54|35351.54|35260.02|35260.02|0
1639399500000|2021-12-13 12:45:00|35344.13|35344.13|35340.26|35340.26|35344.13|35344.13|35306.65|35306.65|0
1639399800000|2021-12-13 12:50:00|35343.07|35343.07|35382.35|35382.35|35382.35|35382.35|35316.58|35316.58|0
1639400100000|2021-12-13 12:55:00|35388.02|35388.02|35357.32|35357.32|35393.68|35393.68|35341.39|35341.39|0
1639400400000|2021-12-13 13:00:00|35344.25|35344.25|35340.2|35340.2|35360.07|35360.07|35337.46|35337.46|0
1639400700000|2021-12-13 13:05:00|35351.54|35351.54|35343.01|35343.01|35351.54|35351.54|35340.2|35340.2|0
1639401000000|2021-12-13 13:10:00|35334.59|35334.59|35340.87|35340.87|35372.69|35372.69|35320.39|35320.39|0
1639401300000|2021-12-13 13:15:00|35343.68|35343.68|35332.34|35332.34|35343.68|35343.68|35332.34|35332.34|0
1639401600000|2021-12-13 13:20:00|35326.68|35326.68|35317.53|35317.53|35343.68|35343.68|35317.53|35317.53|0
1639401900000|2021-12-13 13:25:00|35340.2|35340.2|35340.2|35340.2|35391.21|35391.21|35328.87|35328.87|0
1639402200000|2021-12-13 13:30:00|35334.53|35334.53|35414.44|35414.44|35414.44|35414.44|35334.53|35334.53|0
1639402500000|2021-12-13 13:35:00|35408.77|35408.77|35368.43|35368.43|35414.44|35414.44|35368.43|35368.43|0
1639402800000|2021-12-13 13:40:00|35374.09|35374.09|35332.68|35332.68|35374.09|35374.09|35332.68|35332.68|0
1639403100000|2021-12-13 13:45:00|35329.87|35329.87|35296.38|35296.38|35352.49|35352.49|35293.57|35293.57|0
1639403400000|2021-12-13 13:50:00|35299.18|35299.18|35310.34|35310.34|35319.6|35319.6|35293.46|35293.46|0
1639403700000|2021-12-13 13:55:00|35304.67|35304.67|35335.43|35335.43|35338.23|35338.23|35299.01|35299.01|0
1639404000000|2021-12-13 14:00:00|35329.76|35329.76|35337.22|35337.22|35337.22|35337.22|35318.48|35318.48|0
1639404300000|2021-12-13 14:05:00|35331.55|35331.55|35342.83|35342.83|35342.83|35342.83|35331.55|35331.55|0
1639404600000|2021-12-13 14:10:00|35348.5|35348.5|35368.19|35368.19|35371.05|35371.05|35348.5|35348.5|0
1639404900000|2021-12-13 14:15:00|35373.86|35373.86|35363.53|35363.53|35387.94|35387.94|35363.53|35363.53|0
1639405200000|2021-12-13 14:20:00|35369.14|35369.14|35329.76|35329.76|35369.14|35369.14|35329.76|35329.76|0
1639405500000|2021-12-13 14:25:00|35338.17|35338.17|35325.04|35325.04|35343.78|35343.78|35311.96|35311.96|0
1639405800000|2021-12-13 14:30:00|35330.71|35330.71|35309.04|35309.04|35342.04|35342.04|35309.04|35309.04|0
1639406100000|2021-12-13 14:35:00|35297.71|35297.71|35272.23|35272.23|35325.93|35325.93|35246.75|35246.75|0
1639406400000|2021-12-13 14:40:00|35277.84|35277.84|35300.63|35300.63|35303.43|35303.43|35277.84|35277.84|0
1639406700000|2021-12-13 14:45:00|35297.82|35297.82|35280.88|35280.88|35311.96|35311.96|35275.21|35275.21|0
1639407000000|2021-12-13 14:50:00|35286.55|35286.55|35252.87|35252.87|35286.55|35286.55|35247.21|35247.21|0
1639407300000|2021-12-13 14:55:00|35247.21|35247.21|35214.38|35214.38|35250.13|35250.13|35203.04|35203.04|0
1639407600000|2021-12-13 15:00:00|35208.71|35208.71|35233.8|35233.8|35262.14|35262.14|35203.04|35203.04|0
1639407900000|2021-12-13 15:05:00|35245.13|35245.13|35287.55|35287.55|35293.22|35293.22|35245.13|35245.13|0
1639408200000|2021-12-13 15:10:00|35276.33|35276.33|35326.16|35326.16|35341.43|35341.43|35276.33|35276.33|0
1639408500000|2021-12-13 15:15:00|35314.83|35314.83|35276.28|35276.28|35314.83|35314.83|35276.28|35276.28|0
1639408800000|2021-12-13 15:20:00|35287.61|35287.61|35206.58|35206.58|35287.61|35287.61|35183.91|35183.91|0
1639409100000|2021-12-13 15:25:00|35217.92|35217.92|35138.74|35138.74|35217.92|35217.92|35130.21|35130.21|0
1639409400000|2021-12-13 15:30:00|35133.07|35133.07|35123.71|35123.71|35133.07|35133.07|35100.36|35100.36|0
1639409700000|2021-12-13 15:35:00|35129.38|35129.38|35165.9|35165.9|35179.98|35179.98|35112.37|35112.37|0
1639410000000|2021-12-13 15:40:00|35160.29|35160.29|35106.47|35106.47|35165.96|35165.96|35078.13|35078.13|0
1639410300000|2021-12-13 15:45:00|35114.89|35114.89|35110.34|35110.34|35127.35|35127.35|35104.67|35104.67|0
1639410600000|2021-12-13 15:50:00|35116.01|35116.01|35150.02|35150.02|35150.02|35150.02|35116.01|35116.01|0
1639410900000|2021-12-13 15:55:00|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35144.35|35144.35|0
1639411200000|2021-12-13 16:00:00|35150.02|35150.02|35123.65|35123.65|35181.83|35181.83|35123.65|35123.65|0
1639411500000|2021-12-13 16:05:00|35129.32|35129.32|35137.06|35137.06|35194.35|35194.35|35112.31|35112.31|0
1639411800000|2021-12-13 16:10:00|35123.99|35123.99|35148.12|35148.12|35176.28|35176.28|35110.91|35110.91|0
1639412100000|2021-12-13 16:15:00|35153.79|35153.79|35178.87|35178.87|35178.87|35178.87|35122.64|35122.64|0
1639412400000|2021-12-13 16:20:00|35176.07|35176.07|35200.42|35200.42|35211.75|35211.75|35141.38|35141.38|0
1639412700000|2021-12-13 16:25:00|35183.41|35183.41|35206.03|35206.03|35206.03|35206.03|35160.19|35160.19|0
1639469700000|2021-12-14 08:15:00|35247.31|35247.31|35361.28|35361.28|35423.18|35423.18|35236.09|35236.09|0
1639470000000|2021-12-14 08:20:00|35366.95|35366.95|35364.03|35364.03|35406.63|35406.63|35315.94|35315.94|0
1639470300000|2021-12-14 08:25:00|35358.36|35358.36|35406.12|35406.12|35406.12|35406.12|35337.43|35337.43|0
1639470600000|2021-12-14 08:30:00|35411.78|35411.78|35363.69|35363.69|35420.26|35420.26|35358.03|35358.03|0
1639470900000|2021-12-14 08:35:00|35369.36|35369.36|35364.26|35364.26|35397.7|35397.7|35307.92|35307.92|0
1639471200000|2021-12-14 08:40:00|35369.93|35369.93|35376.11|35376.11|35426.61|35426.61|35336.38|35336.38|0
1639471500000|2021-12-14 08:45:00|35359.11|35359.11|35322.29|35322.29|35359.11|35359.11|35296.82|35296.82|0
1639471800000|2021-12-14 08:50:00|35316.63|35316.63|35301.81|35301.81|35322.29|35322.29|35284.81|35284.81|0
1639472100000|2021-12-14 08:55:00|35296.14|35296.14|35241.2|35241.2|35309.22|35309.22|35241.2|35241.2|0
1639472400000|2021-12-14 09:00:00|35258.21|35258.21|35201.81|35201.81|35258.21|35258.21|35170.84|35170.84|0
1639472700000|2021-12-14 09:05:00|35213.14|35213.14|35259.16|35259.16|35259.16|35259.16|35196.14|35196.14|0
1639473000000|2021-12-14 09:10:00|35264.83|35264.83|35279.02|35279.02|35290.3|35290.3|35262.02|35262.02|0
1639473300000|2021-12-14 09:15:00|35252.88|35252.88|35251.14|35251.14|35256.8|35256.8|35239.8|35239.8|0
1639473600000|2021-12-14 09:20:00|35256.8|35256.8|35171.79|35171.79|35256.8|35256.8|35171.79|35171.79|0
1639473900000|2021-12-14 09:25:00|35177.45|35177.45|35164.38|35164.38|35198.39|35198.39|35164.38|35164.38|0
1639474200000|2021-12-14 09:30:00|35155.96|35155.96|35170.28|35170.28|35181.62|35181.62|35073.92|35073.92|0
1639474500000|2021-12-14 09:35:00|35175.95|35175.95|35213.04|35213.04|35213.04|35213.04|35135.26|35135.26|0
1639474800000|2021-12-14 09:40:00|35218.65|35218.65|35168.76|35168.76|35218.65|35218.65|35156.87|35156.87|0
1639475100000|2021-12-14 09:45:00|35155.69|35155.69|35136.94|35136.94|35172.63|35172.63|35132.96|35132.96|0
1639475400000|2021-12-14 09:50:00|35131.28|35131.28|35117.14|35117.14|35151.14|35151.14|35117.14|35117.14|0
1639475700000|2021-12-14 09:55:00|35122.8|35122.8|35074.6|35074.6|35122.8|35122.8|35074.6|35074.6|0
1639476000000|2021-12-14 10:00:00|35085.93|35085.93|35040.76|35040.76|35085.93|35085.93|35023.76|35023.76|0
1639476300000|2021-12-14 10:05:00|35035.1|35035.1|35043.69|35043.69|35043.69|35043.69|35029.49|35029.49|0
1639476600000|2021-12-14 10:10:00|35038.02|35038.02|35052.1|35052.1|35052.1|35052.1|35026.68|35026.68|0
1639476900000|2021-12-14 10:15:00|35063.44|35063.44|35060.57|35060.57|35066.24|35066.24|35023.76|35023.76|0
1639477200000|2021-12-14 10:20:00|35054.91|35054.91|35086.05|35086.05|35097.39|35097.39|35054.91|35054.91|0
1639477500000|2021-12-14 10:25:00|35103.05|35103.05|35102.94|35102.94|35119.94|35119.94|35091.6|35091.6|0
1639477800000|2021-12-14 10:30:00|35114.27|35114.27|35128.3|35128.3|35128.3|35128.3|35100.07|35100.07|0
1639478100000|2021-12-14 10:35:00|35122.63|35122.63|35130.04|35130.04|35141.37|35141.37|35116.96|35116.96|0
1639478400000|2021-12-14 10:40:00|35135.7|35135.7|35147.71|35147.71|35167.52|35167.52|35130.04|35130.04|0
1639478700000|2021-12-14 10:45:00|35153.38|35153.38|35093.95|35093.95|35153.38|35153.38|35093.95|35093.95|0
1639479000000|2021-12-14 10:50:00|35099.62|35099.62|35073.47|35073.47|35099.62|35099.62|35062.25|35062.25|0
1639479300000|2021-12-14 10:55:00|35079.14|35079.14|35067.86|35067.86|35093.34|35093.34|35067.86|35067.86|0
1639479600000|2021-12-14 11:00:00|35079.2|35079.2|35104.62|35104.62|35104.62|35104.62|35079.2|35079.2|0
1639479900000|2021-12-14 11:05:00|35110.29|35110.29|35093.28|35093.28|35115.95|35115.95|35081.95|35081.95|0
1639480200000|2021-12-14 11:10:00|35098.95|35098.95|35087.61|35087.61|35098.95|35098.95|35081.95|35081.95|0
1639480500000|2021-12-14 11:15:00|35098.95|35098.95|35093.34|35093.34|35098.95|35098.95|35093.34|35093.34|0
1639480800000|2021-12-14 11:20:00|35090.53|35090.53|35090.53|35090.53|35147.21|35147.21|35084.87|35084.87|0
1639481100000|2021-12-14 11:25:00|35101.87|35101.87|35070.61|35070.61|35101.87|35101.87|35045.19|35045.19|0
1639481400000|2021-12-14 11:30:00|35076.28|35076.28|35043.45|35043.45|35079.2|35079.2|35043.45|35043.45|0
1639481700000|2021-12-14 11:35:00|35057.48|35057.48|34966.23|34966.23|35057.48|35057.48|34966.23|34966.23|0
1639482000000|2021-12-14 11:40:00|34960.57|34960.57|34980.43|34980.43|34980.43|34980.43|34954.9|34954.9|0
1639482300000|2021-12-14 11:45:00|34986.1|34986.1|34960.57|34960.57|35031.44|35031.44|34960.57|34960.57|0
1639482600000|2021-12-14 11:50:00|34971.9|34971.9|34971.9|34971.9|34983.24|34983.24|34960.57|34960.57|0
1639482900000|2021-12-14 11:55:00|34977.57|34977.57|34977.79|34977.79|34997.26|34997.26|34958.04|34958.04|0
1639483200000|2021-12-14 12:00:00|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34949.45|34949.45|0
1639483500000|2021-12-14 12:05:00|34960.78|34960.78|34980.42|34980.42|34980.42|34980.42|34955.12|34955.12|0
1639483800000|2021-12-14 12:10:00|34983.22|34983.22|34986.09|34986.09|34997.3|34997.3|34983.22|34983.22|0
1639484100000|2021-12-14 12:15:00|34991.75|34991.75|35061.51|35061.51|35067.18|35067.18|34976.94|34976.94|0
1639484400000|2021-12-14 12:20:00|35055.84|35055.84|35211.56|35211.56|35211.56|35211.56|35033.17|35033.17|0
1639484700000|2021-12-14 12:25:00|35217.23|35217.23|35228.57|35228.57|35228.57|35228.57|35188.89|35188.89|0
1639485000000|2021-12-14 12:30:00|35222.9|35222.9|35101.36|35101.36|35222.9|35222.9|35095.69|35095.69|0
1639485300000|2021-12-14 12:35:00|35107.03|35107.03|35033.8|35033.8|35107.03|35107.03|35028.13|35028.13|0
1639485600000|2021-12-14 12:40:00|35039.46|35039.46|35033.8|35033.8|35056.47|35056.47|35028.13|35028.13|0
1639485900000|2021-12-14 12:45:00|35062.14|35062.14|35056.58|35056.58|35073.47|35073.47|35045.25|35045.25|0
1639486200000|2021-12-14 12:50:00|35048.17|35048.17|35036.72|35036.72|35070.72|35070.72|35019.71|35019.71|0
1639486500000|2021-12-14 12:55:00|35048.05|35048.05|35063.26|35063.26|35070.67|35070.67|35044.52|35044.52|0
1639486800000|2021-12-14 13:00:00|35068.93|35068.93|35051.92|35051.92|35068.93|35068.93|35051.92|35051.92|0
1639487100000|2021-12-14 13:05:00|35038.85|35038.85|34987.95|34987.95|35038.85|35038.85|34976.62|34976.62|0
1639487400000|2021-12-14 13:10:00|34999.29|34999.29|34996.43|34996.43|35004.96|35004.96|34993.62|34993.62|0
1639487700000|2021-12-14 13:15:00|35002.1|35002.1|35082.28|35082.28|35082.28|35082.28|35002.1|35002.1|0
1639488000000|2021-12-14 13:20:00|35076.61|35076.61|34971.96|34971.96|35087.95|35087.95|34957.76|34957.76|0
1639488300000|2021-12-14 13:25:00|34969.15|34969.15|35034.25|35034.25|35034.25|35034.25|34969.15|34969.15|0
1639488600000|2021-12-14 13:30:00|35021.17|35021.17|34891.32|34891.32|35034.25|35034.25|34891.32|34891.32|0
1639488900000|2021-12-14 13:35:00|34896.99|34896.99|34931|34931|34931|34931|34885.65|34885.65|0
1639489200000|2021-12-14 13:40:00|34922.58|34922.58|34861.97|34861.97|34928.25|34928.25|34856.3|34856.3|0
1639489500000|2021-12-14 13:45:00|34867.64|34867.64|34867.64|34867.64|34878.98|34878.98|34867.64|34867.64|0
1639489800000|2021-12-14 13:50:00|34861.97|34861.97|34860.91|34860.91|34873.25|34873.25|34824.49|34824.49|0
1639490100000|2021-12-14 13:55:00|34847.83|34847.83|34766.98|34766.98|34859.11|34859.11|34766.98|34766.98|0
1639490400000|2021-12-14 14:00:00|34772.64|34772.64|34786.73|34786.73|34828.14|34828.14|34766.98|34766.98|0
1639490700000|2021-12-14 14:05:00|34799.8|34799.8|34811.14|34811.14|34833.81|34833.81|34788.46|34788.46|0
1639491000000|2021-12-14 14:10:00|34816.8|34816.8|34850.75|34850.75|34850.75|34850.75|34805.47|34805.47|0
1639491300000|2021-12-14 14:15:00|34845.09|34845.09|34813.88|34813.88|34845.09|34845.09|34811.08|34811.08|0
1639491600000|2021-12-14 14:20:00|34808.21|34808.21|34796.82|34796.82|34825.22|34825.22|34762.81|34762.81|0
1639491900000|2021-12-14 14:25:00|34802.49|34802.49|34802.49|34802.49|34825.16|34825.16|34796.82|34796.82|0
1639492200000|2021-12-14 14:30:00|34799.68|34799.68|34838.29|34838.29|34900.58|34900.58|34799.68|34799.68|0
1639492500000|2021-12-14 14:35:00|34829.88|34829.88|34861.14|34861.14|34861.14|34861.14|34829.88|34829.88|0
1639492800000|2021-12-14 14:40:00|34878.14|34878.14|34847.17|34847.17|34912.15|34912.15|34830.17|34830.17|0
1639493100000|2021-12-14 14:45:00|34852.84|34852.84|34864.24|34864.24|34864.24|34864.24|34834.16|34834.16|0
1639493400000|2021-12-14 14:50:00|34875.57|34875.57|34864.35|34864.35|34909.58|34909.58|34864.35|34864.35|0
1639493700000|2021-12-14 14:55:00|34887.03|34887.03|34773.9|34773.9|34898.36|34898.36|34762.56|34762.56|0
1639494000000|2021-12-14 15:00:00|34779.57|34779.57|34796.57|34796.57|34821.99|34821.99|34773.9|34773.9|0
1639494300000|2021-12-14 15:05:00|34790.9|34790.9|34799.38|34799.38|34839.05|34839.05|34772.16|34772.16|0
1639494600000|2021-12-14 15:10:00|34793.71|34793.71|34706.06|34706.06|34793.71|34793.71|34706.06|34706.06|0
1639494900000|2021-12-14 15:15:00|34700.39|34700.39|34709.22|34709.22|34737.38|34737.38|34686.37|34686.37|0
1639495200000|2021-12-14 15:20:00|34703.55|34703.55|34788.45|34788.45|34799.67|34799.67|34683.74|34683.74|0
1639495500000|2021-12-14 15:25:00|34799.79|34799.79|34808.2|34808.2|34853.54|34853.54|34788.45|34788.45|0
1639495800000|2021-12-14 15:30:00|34819.54|34819.54|34826.05|34826.05|34936.32|34936.32|34799.9|34799.9|0
1639496100000|2021-12-14 15:35:00|34814.72|34814.72|34783.57|34783.57|34814.72|34814.72|34747.82|34747.82|0
1639496400000|2021-12-14 15:40:00|34789.24|34789.24|34776.46|34776.46|34800.58|34800.58|34731.11|34731.11|0
1639496700000|2021-12-14 15:45:00|34787.79|34787.79|34625.9|34625.9|34787.79|34787.79|34620.24|34620.24|0
1639497000000|2021-12-14 15:50:00|34631.57|34631.57|34594.47|34594.47|34631.57|34631.57|34552.45|34552.45|0
1639497300000|2021-12-14 15:55:00|34588.8|34588.8|34517.31|34517.31|34588.8|34588.8|34500.3|34500.3|0
1639497600000|2021-12-14 16:00:00|34522.98|34522.98|34493.41|34493.41|34549.91|34549.91|34433.86|34433.86|0
1639497900000|2021-12-14 16:05:00|34487.74|34487.74|34531.51|34531.51|34554.12|34554.12|34487.74|34487.74|0
1639498200000|2021-12-14 16:10:00|34520.17|34520.17|34465.62|34465.62|34520.17|34520.17|34465.62|34465.62|0
1639498500000|2021-12-14 16:15:00|34471.29|34471.29|34462.7|34462.7|34496.71|34496.71|34462.7|34462.7|0
1639498800000|2021-12-14 16:20:00|34468.37|34468.37|34458.16|34458.16|34513.77|34513.77|34446.82|34446.82|0
1639499100000|2021-12-14 16:25:00|34463.83|34463.83|34491.99|34491.99|34494.91|34494.91|34442.16|34442.16|0
1639556100000|2021-12-15 08:15:00|34602.9|34602.9|34587.81|34587.81|34630.78|34630.78|34581.96|34581.96|0
1639556400000|2021-12-15 08:20:00|34593.47|34593.47|34645.77|34645.77|34645.77|34645.77|34593.47|34593.47|0
1639556700000|2021-12-15 08:25:00|34628.77|34628.77|34624.84|34624.84|34628.77|34628.77|34611.76|34611.76|0
1639557000000|2021-12-15 08:30:00|34636.17|34636.17|34636.17|34636.17|34653.18|34653.18|34636.17|34636.17|0
1639557300000|2021-12-15 08:35:00|34583.88|34583.88|34610.01|34610.01|34610.01|34610.01|34544.2|34544.2|0
1639557600000|2021-12-15 08:40:00|34615.68|34615.68|34656.2|34656.2|34664.5|34664.5|34615.68|34615.68|0
1639557900000|2021-12-15 08:45:00|34639.2|34639.2|34627.86|34627.86|34639.2|34639.2|34616.53|34616.53|0
1639558200000|2021-12-15 08:50:00|34644.87|34644.87|34672.24|34672.24|34672.24|34672.24|34618.72|34618.72|0
1639558500000|2021-12-15 08:55:00|34685.32|34685.32|34690.98|34690.98|34690.98|34690.98|34668.31|34668.31|0
1639558800000|2021-12-15 09:00:00|34679.65|34679.65|34699.22|34699.22|34704.89|34704.89|34679.65|34679.65|0
1639559100000|2021-12-15 09:05:00|34704.89|34704.89|34670.88|34670.88|34704.89|34704.89|34670.88|34670.88|0
1639559400000|2021-12-15 09:10:00|34653.88|34653.88|34633.66|34633.66|34673.4|34673.4|34625.31|34625.31|0
1639559700000|2021-12-15 09:15:00|34625.25|34625.25|34639.27|34639.27|34653.59|34653.59|34625.25|34625.25|0
1639560000000|2021-12-15 09:20:00|34626.2|34626.2|34610.59|34610.59|34626.2|34626.2|34579.57|34579.57|0
1639560300000|2021-12-15 09:25:00|34599.26|34599.26|34604.87|34604.87|34616.2|34616.2|34582.31|34582.31|0
1639560600000|2021-12-15 09:30:00|34599.2|34599.2|34590.79|34590.79|34604.87|34604.87|34570.92|34570.92|0
1639560900000|2021-12-15 09:35:00|34596.45|34596.45|34588.1|34588.1|34607.79|34607.79|34588.1|34588.1|0
1639561200000|2021-12-15 09:40:00|34576.76|34576.76|34601.79|34601.79|34601.79|34601.79|34545.56|34545.56|0
1639561500000|2021-12-15 09:45:00|34618.79|34618.79|34639.66|34639.66|34639.66|34639.66|34600.05|34600.05|0
1639561800000|2021-12-15 09:50:00|34651|34651|34625.58|34625.58|34651|34651|34625.58|34625.58|0
1639562100000|2021-12-15 09:55:00|34631.25|34631.25|34714.91|34714.91|34714.91|34714.91|34631.25|34631.25|0
1639562400000|2021-12-15 10:00:00|34720.58|34720.58|34744.04|34744.04|34761.04|34761.04|34717.89|34717.89|0
1639562700000|2021-12-15 10:05:00|34755.38|34755.38|34712.22|34712.22|34761.04|34761.04|34712.22|34712.22|0
1639563000000|2021-12-15 10:10:00|34706.61|34706.61|34686.75|34686.75|34712.28|34712.28|34686.75|34686.75|0
1639563300000|2021-12-15 10:15:00|34683.94|34683.94|34658.58|34658.58|34694.15|34694.15|34658.58|34658.58|0
1639563600000|2021-12-15 10:20:00|34664.25|34664.25|34748.09|34748.09|34748.09|34748.09|34664.25|34664.25|0
1639563900000|2021-12-15 10:25:00|34753.75|34753.75|34835.79|34835.79|34840.34|34840.34|34753.75|34753.75|0
1639564200000|2021-12-15 10:30:00|34830.13|34830.13|34774.57|34774.57|34830.13|34830.13|34774.57|34774.57|0
1639564500000|2021-12-15 10:35:00|34771.77|34771.77|34793.31|34793.31|34798.98|34798.98|34763.29|34763.29|0
1639564800000|2021-12-15 10:40:00|34781.98|34781.98|34773.45|34773.45|34790.51|34790.51|34773.45|34773.45|0
1639565100000|2021-12-15 10:45:00|34776.25|34776.25|34757.51|34757.51|34776.25|34776.25|34746.17|34746.17|0
1639565400000|2021-12-15 10:50:00|34751.84|34751.84|34763.12|34763.12|34763.18|34763.18|34751.84|34751.84|0
1639565700000|2021-12-15 10:55:00|34751.78|34751.78|34777.14|34777.14|34777.14|34777.14|34751.67|34751.67|0
1639566000000|2021-12-15 11:00:00|34774.34|34774.34|34782.99|34782.99|34791.34|34791.34|34769.91|34769.91|0
1639566300000|2021-12-15 11:05:00|34788.65|34788.65|34781.31|34781.31|34794.38|34794.38|34769.97|34769.97|0
1639566600000|2021-12-15 11:10:00|34794.38|34794.38|34782.99|34782.99|34794.38|34794.38|34777.38|34777.38|0
1639566900000|2021-12-15 11:15:00|34777.32|34777.32|34799.81|34799.81|34799.81|34799.81|34777.32|34777.32|0
1639567200000|2021-12-15 11:20:00|34805.48|34805.48|34821.48|34821.48|34846.9|34846.9|34805.48|34805.48|0
1639567500000|2021-12-15 11:25:00|34832.81|34832.81|34880.9|34880.9|34880.9|34880.9|34832.81|34832.81|0
1639567800000|2021-12-15 11:30:00|34886.57|34886.57|34880.9|34880.9|34886.57|34886.57|34875.24|34875.24|0
1639568100000|2021-12-15 11:35:00|34875.24|34875.24|34849.88|34849.88|34878.1|34878.1|34849.88|34849.88|0
1639568400000|2021-12-15 11:40:00|34847.07|34847.07|34810.26|34810.26|34849.93|34849.93|34810.26|34810.26|0
1639568700000|2021-12-15 11:45:00|34813.06|34813.06|34769.91|34769.91|34813.06|34813.06|34764.24|34764.24|0
1639569000000|2021-12-15 11:50:00|34756.84|34756.84|34719.23|34719.23|34756.84|34756.84|34719.23|34719.23|0
1639569300000|2021-12-15 11:55:00|34730.57|34730.57|34730.63|34730.63|34743.64|34743.64|34724.96|34724.96|0
1639569600000|2021-12-15 12:00:00|34736.24|34736.24|34721.98|34721.98|34758.79|34758.79|34721.98|34721.98|0
1639569900000|2021-12-15 12:05:00|34713.57|34713.57|34722.1|34722.1|34724.9|34724.9|34707.96|34707.96|0
1639570200000|2021-12-15 12:10:00|34716.43|34716.43|34721.03|34721.03|34739.77|34739.77|34713.62|34713.62|0
1639570500000|2021-12-15 12:15:00|34726.7|34726.7|34743.7|34743.7|34751.11|34751.11|34726.7|34726.7|0
1639570800000|2021-12-15 12:20:00|34732.37|34732.37|34718.23|34718.23|34749.37|34749.37|34718.23|34718.23|0
1639571100000|2021-12-15 12:25:00|34706.89|34706.89|34710.82|34710.82|34712.56|34712.56|34699.48|34699.48|0
1639571400000|2021-12-15 12:30:00|34702.41|34702.41|34677.16|34677.16|34730.75|34730.75|34677.16|34677.16|0
1639571700000|2021-12-15 12:35:00|34682.83|34682.83|34703.25|34703.25|34714.59|34714.59|34682.83|34682.83|0
1639572000000|2021-12-15 12:40:00|34677.1|34677.1|34592.04|34592.04|34677.1|34677.1|34592.04|34592.04|0
1639572300000|2021-12-15 12:45:00|34597.71|34597.71|34614.77|34614.77|34614.77|34614.77|34586.49|34586.49|0
1639572600000|2021-12-15 12:50:00|34620.44|34620.44|34590.3|34590.3|34620.44|34620.44|34584.69|34584.69|0
1639572900000|2021-12-15 12:55:00|34584.69|34584.69|34562.02|34562.02|34597.77|34597.77|34550.68|34550.68|0
1639573200000|2021-12-15 13:00:00|34567.69|34567.69|34512.31|34512.31|34579.02|34579.02|34512.31|34512.31|0
1639573500000|2021-12-15 13:05:00|34523.64|34523.64|34503.84|34503.84|34523.64|34523.64|34495.3|34495.3|0
1639573800000|2021-12-15 13:10:00|34515.17|34515.17|34531.9|34531.9|34557.26|34557.26|34506.7|34506.7|0
1639574100000|2021-12-15 13:15:00|34526.23|34526.23|34495.09|34495.09|34526.23|34526.23|34486.61|34486.61|0
1639574400000|2021-12-15 13:20:00|34508.16|34508.16|34498.56|34498.56|34526.9|34526.9|34487.23|34487.23|0
1639574700000|2021-12-15 13:25:00|34487.23|34487.23|34512.76|34512.76|34531.5|34531.5|34476.01|34476.01|0
1639575000000|2021-12-15 13:30:00|34521.18|34521.18|34524.04|34524.04|34526.84|34526.84|34501.37|34501.37|0
1639575300000|2021-12-15 13:35:00|34518.37|34518.37|34487.84|34487.84|34533.18|34533.18|34487.84|34487.84|0
1639575600000|2021-12-15 13:40:00|34473.82|34473.82|34475.56|34475.56|34486.89|34486.89|34457.94|34457.94|0
1639575900000|2021-12-15 13:45:00|34469.95|34469.95|34423.99|34423.99|34469.95|34469.95|34418.32|34418.32|0
1639576200000|2021-12-15 13:50:00|34412.65|34412.65|34432.96|34432.96|34449.96|34449.96|34406.98|34406.98|0
1639576500000|2021-12-15 13:55:00|34438.63|34438.63|34394.63|34394.63|34495.01|34495.01|34394.63|34394.63|0
1639576800000|2021-12-15 14:00:00|34411.63|34411.63|34396.7|34396.7|34427.57|34427.57|34391.09|34391.09|0
1639577100000|2021-12-15 14:05:00|34402.37|34402.37|34399.56|34399.56|34424.92|34424.92|34399.56|34399.56|0
1639577400000|2021-12-15 14:10:00|34393.9|34393.9|34377.78|34377.78|34406.97|34406.97|34358.15|34358.15|0
1639577700000|2021-12-15 14:15:00|34372.11|34372.11|34360.84|34360.84|34372.11|34372.11|34352.31|34352.31|0
1639578000000|2021-12-15 14:20:00|34366.5|34366.5|34366.5|34366.5|34394.84|34394.84|34363.7|34363.7|0
1639578300000|2021-12-15 14:25:00|34360.84|34360.84|34296.87|34296.87|34369.31|34369.31|34296.87|34296.87|0
1639578600000|2021-12-15 14:30:00|34302.54|34302.54|34317.39|34317.39|34335.42|34335.42|34289.46|34289.46|0
1639578900000|2021-12-15 14:35:00|34323.06|34323.06|34378.73|34378.73|34390.01|34390.01|34314.59|34314.59|0
1639579200000|2021-12-15 14:40:00|34375.93|34375.93|34375.75|34375.75|34409.7|34409.7|34358.81|34358.81|0
1639579500000|2021-12-15 14:45:00|34370.08|34370.08|34320.53|34320.53|34404.03|34404.03|34320.53|34320.53|0
1639579800000|2021-12-15 14:50:00|34309.2|34309.2|34377.94|34377.94|34403.48|34403.48|34309.2|34309.2|0
1639580100000|2021-12-15 14:55:00|34383.61|34383.61|34356.34|34356.34|34400.56|34400.56|34345|34345|0
1639580400000|2021-12-15 15:00:00|34362|34362|34357.01|34357.01|34385.29|34385.29|34345|34345|0
1639580700000|2021-12-15 15:05:00|34362.68|34362.68|34293.27|34293.27|34379.68|34379.68|34293.27|34293.27|0
1639581000000|2021-12-15 15:10:00|34298.94|34298.94|34295.19|34295.19|34327.28|34327.28|34295.19|34295.19|0
1639581300000|2021-12-15 15:15:00|34282.11|34282.11|34262.36|34262.36|34296.37|34296.37|34259.5|34259.5|0
1639581600000|2021-12-15 15:20:00|34268.03|34268.03|34224.88|34224.88|34285.03|34285.03|34224.88|34224.88|0
1639581900000|2021-12-15 15:25:00|34230.55|34230.55|34245.87|34245.87|34245.87|34245.87|34211.8|34211.8|0
1639582200000|2021-12-15 15:30:00|34254.28|34254.28|34280.43|34280.43|34280.43|34280.43|34237.4|34237.4|0
1639582500000|2021-12-15 15:35:00|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34254.9|34254.9|0
1639582800000|2021-12-15 15:40:00|34280.43|34280.43|34280.43|34280.43|34308.77|34308.77|34280.43|34280.43|0
1639583100000|2021-12-15 15:45:00|34286.1|34286.1|34259.62|34259.62|34310.51|34310.51|34248.28|34248.28|0
1639583400000|2021-12-15 15:50:00|34233.47|34233.47|34264.61|34264.61|34264.61|34264.61|34227.8|34227.8|0
1639583700000|2021-12-15 15:55:00|34289.85|34289.85|34284.19|34284.19|34295.58|34295.58|34267.24|34267.24|0
1639584000000|2021-12-15 16:00:00|34289.85|34289.85|34227.57|34227.57|34289.85|34289.85|34227.57|34227.57|0
1639584300000|2021-12-15 16:05:00|34238.9|34238.9|34174.26|34174.26|34250.24|34250.24|34171.4|34171.4|0
1639584600000|2021-12-15 16:10:00|34185.6|34185.6|34179.99|34179.99|34206.13|34206.13|34179.99|34179.99|0
1639584900000|2021-12-15 16:15:00|34193.06|34193.06|34134.99|34134.99|34193.06|34193.06|34126.58|34126.58|0
1639585200000|2021-12-15 16:20:00|34132.19|34132.19|34194.3|34194.3|34199.91|34199.91|34100.37|34100.37|0
1639585500000|2021-12-15 16:25:00|34188.63|34188.63|34158.73|34158.73|34202.72|34202.72|34145.66|34145.66|0
1639642500000|2021-12-16 08:15:00|34431.36|34431.36|34295.41|34295.41|34445.62|34445.62|34295.41|34295.41|0
1639642800000|2021-12-16 08:20:00|34301.02|34301.02|34301.13|34301.13|34318.14|34318.14|34275.66|34275.66|0
1639643100000|2021-12-16 08:25:00|34323.8|34323.8|34275.66|34275.66|34331.21|34331.21|34275.66|34275.66|0
1639643400000|2021-12-16 08:30:00|34281.32|34281.32|34340.63|34340.63|34351.97|34351.97|34281.32|34281.32|0
1639643700000|2021-12-16 08:35:00|34334.96|34334.96|34377.5|34377.5|34383.17|34383.17|34334.96|34334.96|0
1639644000000|2021-12-16 08:40:00|34366.17|34366.17|34334.35|34334.35|34371.84|34371.84|34334.35|34334.35|0
1639644300000|2021-12-16 08:45:00|34311.68|34311.68|34294.67|34294.67|34311.68|34311.68|34283.34|34283.34|0
1639644600000|2021-12-16 08:50:00|34289.01|34289.01|34274.98|34274.98|34294.67|34294.67|34263.65|34263.65|0
1639644900000|2021-12-16 08:55:00|34297.65|34297.65|34266.57|34266.57|34303.32|34303.32|34266.57|34266.57|0
1639645200000|2021-12-16 09:00:00|34277.9|34277.9|34331.66|34331.66|34331.66|34331.66|34277.9|34277.9|0
1639645500000|2021-12-16 09:05:00|34325.99|34325.99|34316.4|34316.4|34333.4|34333.4|34314.66|34314.66|0
1639645800000|2021-12-16 09:10:00|34310.73|34310.73|34313.53|34313.53|34327.67|34327.67|34307.87|34307.87|0
1639646100000|2021-12-16 09:15:00|34300.46|34300.46|34262.97|34262.97|34300.46|34300.46|34261.24|34261.24|0
1639646400000|2021-12-16 09:20:00|34257.31|34257.31|34203.9|34203.9|34257.31|34257.31|34198.23|34198.23|0
1639646700000|2021-12-16 09:25:00|34198.23|34198.23|34161.36|34161.36|34198.23|34198.23|34161.36|34161.36|0
1639647000000|2021-12-16 09:30:00|34155.69|34155.69|34164.22|34164.22|34164.22|34164.22|34147.22|34147.22|0
1639647300000|2021-12-16 09:35:00|34175.56|34175.56|34147.28|34147.28|34178.36|34178.36|34135.94|34135.94|0
1639647600000|2021-12-16 09:40:00|34135.94|34135.94|34176.9|34176.9|34176.9|34176.9|34113.27|34113.27|0
1639647900000|2021-12-16 09:45:00|34182.57|34182.57|34188.3|34188.3|34201.31|34201.31|34182.57|34182.57|0
1639648200000|2021-12-16 09:50:00|34193.91|34193.91|34164.84|34164.84|34208.05|34208.05|34164.84|34164.84|0
1639648500000|2021-12-16 09:55:00|34153.5|34153.5|34192.17|34192.17|34192.17|34192.17|34153.5|34153.5|0
1639648800000|2021-12-16 10:00:00|34180.83|34180.83|34202.32|34202.32|34202.32|34202.32|34180.83|34180.83|0
1639649100000|2021-12-16 10:05:00|34207.99|34207.99|34221.06|34221.06|34221.06|34221.06|34207.99|34207.99|0
1639649400000|2021-12-16 10:10:00|34215.4|34215.4|34238.07|34238.07|34238.07|34238.07|34215.4|34215.4|0
1639649700000|2021-12-16 10:15:00|34211.92|34211.92|34242.95|34242.95|34243.01|34243.01|34211.92|34211.92|0
1639650000000|2021-12-16 10:20:00|34237.28|34237.28|34247.55|34247.55|34260.07|34260.07|34223.2|34223.2|0
1639650300000|2021-12-16 10:25:00|34258.89|34258.89|34247.55|34247.55|34258.89|34258.89|34236.21|34236.21|0
1639650600000|2021-12-16 10:30:00|34241.94|34241.94|34230.49|34230.49|34241.94|34241.94|34230.49|34230.49|0
1639650900000|2021-12-16 10:35:00|34241.82|34241.82|34202.38|34202.38|34241.82|34241.82|34202.38|34202.38|0
1639651200000|2021-12-16 10:40:00|34189.31|34189.31|34209.17|34209.17|34209.17|34209.17|34186.5|34186.5|0
1639651500000|2021-12-16 10:45:00|34222.25|34222.25|34257.94|34257.94|34257.94|34257.94|34222.25|34222.25|0
1639651800000|2021-12-16 10:50:00|34280.61|34280.61|34298.23|34298.23|34301.03|34301.03|34269.27|34269.27|0
1639652100000|2021-12-16 10:55:00|34309.56|34309.56|34314.05|34314.05|34331.05|34331.05|34303.89|34303.89|0
1639652400000|2021-12-16 11:00:00|34308.38|34308.38|34265.11|34265.11|34308.38|34308.38|34265.11|34265.11|0
1639652700000|2021-12-16 11:05:00|34270.78|34270.78|34276.39|34276.39|34279.25|34279.25|34262.25|34262.25|0
1639653000000|2021-12-16 11:10:00|34299.06|34299.06|34352.42|34352.42|34352.42|34352.42|34299.06|34299.06|0
1639653300000|2021-12-16 11:15:00|34360.84|34360.84|34389.85|34389.85|34398.32|34398.32|34355.17|34355.17|0
1639653600000|2021-12-16 11:20:00|34387.04|34387.04|34353.49|34353.49|34405.79|34405.79|34353.49|34353.49|0
1639653900000|2021-12-16 11:25:00|34347.82|34347.82|34339.35|34339.35|34359.16|34359.16|34339.35|34339.35|0
1639654200000|2021-12-16 11:30:00|34345.02|34345.02|34409.77|34409.77|34421.11|34421.11|34342.21|34342.21|0
1639654500000|2021-12-16 11:35:00|34415.44|34415.44|34411.63|34411.63|34436.99|34436.99|34406.02|34406.02|0
1639654800000|2021-12-16 11:40:00|34424.7|34424.7|34440.58|34440.58|34446.19|34446.19|34424.7|34424.7|0
1639655100000|2021-12-16 11:45:00|34451.92|34451.92|34451.92|34451.92|34451.92|34451.92|34451.92|34451.92|0
1639655400000|2021-12-16 11:50:00|34457.53|34457.53|34437.05|34437.05|34468.86|34468.86|34437.05|34437.05|0
1639655700000|2021-12-16 11:55:00|34434.24|34434.24|34434.24|34434.24|34439.91|34439.91|34417.24|34417.24|0
1639656000000|2021-12-16 12:00:00|34428.58|34428.58|34280.83|34280.83|34428.58|34428.58|34231|34231|0
1639656300000|2021-12-16 12:05:00|34292.16|34292.16|34249.8|34249.8|34292.16|34292.16|34229.99|34229.99|0
1639656600000|2021-12-16 12:10:00|34255.47|34255.47|34253.61|34253.61|34266.8|34266.8|34253.61|34253.61|0
1639656900000|2021-12-16 12:15:00|34259.28|34259.28|34242.39|34242.39|34259.28|34259.28|34242.39|34242.39|0
1639657200000|2021-12-16 12:20:00|34236.73|34236.73|34253.73|34253.73|34253.73|34253.73|34231.06|34231.06|0
1639657500000|2021-12-16 12:25:00|34240.65|34240.65|34234.87|34234.87|34251.87|34251.87|34227.58|34227.58|0
1639657800000|2021-12-16 12:30:00|34240.54|34240.54|34251.87|34251.87|34274.55|34274.55|34240.54|34240.54|0
1639658100000|2021-12-16 12:35:00|34263.21|34263.21|34285.82|34285.82|34285.82|34285.82|34263.21|34263.21|0
1639658400000|2021-12-16 12:40:00|34277.41|34277.41|34274.6|34274.6|34280.27|34280.27|34267.14|34267.14|0
1639658700000|2021-12-16 12:45:00|34268.94|34268.94|34234.08|34234.08|34268.94|34268.94|34211.64|34211.64|0
1639659000000|2021-12-16 12:50:00|34262.42|34262.42|34266.35|34266.35|34268.09|34268.09|34236.27|34236.27|0
1639659300000|2021-12-16 12:55:00|34277.69|34277.69|34288.96|34288.96|34288.96|34288.96|34270.22|34270.22|0
1639659600000|2021-12-16 13:00:00|34277.63|34277.63|34325.72|34325.72|34325.72|34325.72|34277.63|34277.63|0
1639659900000|2021-12-16 13:05:00|34337.05|34337.05|34291.71|34291.71|34337.05|34337.05|34291.71|34291.71|0
1639660200000|2021-12-16 13:10:00|34280.37|34280.37|34286.04|34286.04|34297.38|34297.38|34280.37|34280.37|0
1639660500000|2021-12-16 13:15:00|34288.85|34288.85|34241.94|34241.94|34288.85|34288.85|34241.94|34241.94|0
1639660800000|2021-12-16 13:20:00|34244.74|34244.74|34231.67|34231.67|34244.74|34244.74|34231.67|34231.67|0
1639661100000|2021-12-16 13:25:00|34244.74|34244.74|34248.67|34248.67|34254.34|34254.34|34218.6|34218.6|0
1639661400000|2021-12-16 13:30:00|34243.01|34243.01|34198.79|34198.79|34245.87|34245.87|34198.79|34198.79|0
1639661700000|2021-12-16 13:35:00|34204.45|34204.45|34202.72|34202.72|34210.12|34210.12|34172.64|34172.64|0
1639662000000|2021-12-16 13:40:00|34197.05|34197.05|34202.72|34202.72|34208.38|34208.38|34183.97|34183.97|0
1639662300000|2021-12-16 13:45:00|34205.52|34205.52|34194.18|34194.18|34211.13|34211.13|34188.52|34188.52|0
1639662600000|2021-12-16 13:50:00|34188.52|34188.52|34177.3|34177.3|34202.66|34202.66|34177.3|34177.3|0
1639662900000|2021-12-16 13:55:00|34171.63|34171.63|34171.63|34171.63|34177.24|34177.24|34160.29|34160.29|0
1639663200000|2021-12-16 14:00:00|34177.3|34177.3|34174.32|34174.32|34196.99|34196.99|34146.15|34146.15|0
1639663500000|2021-12-16 14:05:00|34168.65|34168.65|34216.68|34216.68|34216.68|34216.68|34168.65|34168.65|0
1639663800000|2021-12-16 14:10:00|34211.01|34211.01|34200.8|34200.8|34211.01|34211.01|34195.13|34195.13|0
1639664100000|2021-12-16 14:15:00|34195.13|34195.13|34178.25|34178.25|34195.13|34195.13|34172.58|34172.58|0
1639664400000|2021-12-16 14:20:00|34183.92|34183.92|34215.06|34215.06|34215.06|34215.06|34183.92|34183.92|0
1639664700000|2021-12-16 14:25:00|34209.39|34209.39|34195.19|34195.19|34209.39|34209.39|34182.12|34182.12|0
1639665000000|2021-12-16 14:30:00|34200.86|34200.86|34058.11|34058.11|34200.86|34200.86|34058.11|34058.11|0
1639665300000|2021-12-16 14:35:00|34046.77|34046.77|34026.29|34026.29|34087.06|34087.06|34016.69|34016.69|0
1639665600000|2021-12-16 14:40:00|34039.37|34039.37|33931.18|33931.18|34053.51|34053.51|33931.18|33931.18|0
1639665900000|2021-12-16 14:45:00|33942.51|33942.51|34017.82|34017.82|34017.82|34017.82|33942.51|33942.51|0
1639666200000|2021-12-16 14:50:00|34012.15|34012.15|34013.83|34013.83|34036.5|34036.5|33995.15|33995.15|0
1639666500000|2021-12-16 14:55:00|34030.84|34030.84|34002.44|34002.44|34040.99|34040.99|33996.77|33996.77|0
1639666800000|2021-12-16 15:00:00|33989.36|33989.36|33976.29|33976.29|34006.37|34006.37|33973.48|33973.48|0
1639667100000|2021-12-16 15:05:00|33981.96|33981.96|33957.55|33957.55|34011.98|34011.98|33957.55|33957.55|0
1639667400000|2021-12-16 15:10:00|33960.35|33960.35|33984.76|33984.76|33984.76|33984.76|33949.01|33949.01|0
1639667700000|2021-12-16 15:15:00|33979.09|33979.09|33979.82|33979.82|33984.76|33984.76|33928.14|33928.14|0
1639668000000|2021-12-16 15:20:00|33966.75|33966.75|33948.01|33948.01|33966.75|33966.75|33948.01|33948.01|0
1639668300000|2021-12-16 15:25:00|33953.67|33953.67|33989.36|33989.36|33989.36|33989.36|33944.47|33944.47|0
1639668600000|2021-12-16 15:30:00|33995.03|33995.03|33993.91|33993.91|34025.11|34025.11|33985.49|33985.49|0
1639668900000|2021-12-16 15:35:00|33980.83|33980.83|33920.67|33920.67|33980.83|33980.83|33913.27|33913.27|0
1639669200000|2021-12-16 15:40:00|33926.34|33926.34|33882.12|33882.12|33934.82|33934.82|33882.12|33882.12|0
1639669500000|2021-12-16 15:45:00|33869.05|33869.05|33858.17|33858.17|33871.24|33871.24|33835.49|33835.49|0
1639669800000|2021-12-16 15:50:00|33855.36|33855.36|33826.96|33826.96|33870.17|33870.17|33826.96|33826.96|0
1639670100000|2021-12-16 15:55:00|33832.63|33832.63|33816.81|33816.81|33832.63|33832.63|33808.28|33808.28|0
1639670400000|2021-12-16 16:00:00|33803.73|33803.73|33752.72|33752.72|33803.73|33803.73|33747.06|33747.06|0
1639670700000|2021-12-16 16:05:00|33739.65|33739.65|33744.19|33744.19|33751.93|33751.93|33718.04|33718.04|0
1639671000000|2021-12-16 16:10:00|33731.12|33731.12|33736.73|33736.73|33756.59|33756.59|33725.45|33725.45|0
1639671300000|2021-12-16 16:15:00|33762.88|33762.88|33761.25|33761.25|33775.34|33775.34|33733.92|33733.92|0
1639671600000|2021-12-16 16:20:00|33748.18|33748.18|33738.7|33738.7|33751.04|33751.04|33712.55|33712.55|0
1639671900000|2021-12-16 16:25:00|33725.62|33725.62|33749.3|33749.3|33762.38|33762.38|33700.54|33700.54|0
1639728900000|2021-12-17 08:15:00|33886.36|33886.36|34004.81|34004.81|34018.84|34018.84|33886.36|33886.36|0
1639729200000|2021-12-17 08:20:00|34027.49|34027.49|34078.5|34078.5|34101.17|34101.17|34027.49|34027.49|0
1639729500000|2021-12-17 08:25:00|34089.83|34089.83|34146.56|34146.56|34146.56|34146.56|34078.5|34078.5|0
1639729800000|2021-12-17 08:30:00|34163.56|34163.56|34170.3|34170.3|34212.09|34212.09|34128.88|34128.88|0
1639730100000|2021-12-17 08:35:00|34164.63|34164.63|34198.64|34198.64|34206.04|34206.04|34141.96|34141.96|0
1639730400000|2021-12-17 08:40:00|34204.3|34204.3|34106.33|34106.33|34232.59|34232.59|34100.66|34100.66|0
1639730700000|2021-12-17 08:45:00|34119.4|34119.4|34104.25|34104.25|34128.66|34128.66|34092.92|34092.92|0
1639731000000|2021-12-17 08:50:00|34115.59|34115.59|34121.26|34121.26|34132.59|34132.59|34109.92|34109.92|0
1639731300000|2021-12-17 08:55:00|34082.03|34082.03|34092.13|34092.13|34114.8|34114.8|34065.03|34065.03|0
1639731600000|2021-12-17 09:00:00|34086.46|34086.46|34010.15|34010.15|34086.46|34086.46|34010.15|34010.15|0
1639731900000|2021-12-17 09:05:00|34004.48|34004.48|33987.53|33987.53|34004.48|34004.48|33953.53|33953.53|0
1639732200000|2021-12-17 09:10:00|33993.2|33993.2|33921.83|33921.83|33998.87|33998.87|33916.16|33916.16|0
1639732500000|2021-12-17 09:15:00|33933.16|33933.16|33916.1|33916.1|33938.83|33938.83|33916.1|33916.1|0
1639732800000|2021-12-17 09:20:00|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|33921.77|33921.77|0
1639733100000|2021-12-17 09:25:00|33920.03|33920.03|33891.63|33891.63|33931.37|33931.37|33891.63|33891.63|0
1639733400000|2021-12-17 09:30:00|33908.63|33908.63|33919.02|33919.02|33944.38|33944.38|33908.63|33908.63|0
1639733700000|2021-12-17 09:35:00|33913.35|33913.35|33838.11|33838.11|33913.35|33913.35|33838.11|33838.11|0
1639734000000|2021-12-17 09:40:00|33843.77|33843.77|33783.79|33783.79|33855.11|33855.11|33778.12|33778.12|0
1639734300000|2021-12-17 09:45:00|33778.18|33778.18|33823.53|33823.53|33846.2|33846.2|33758.43|33758.43|0
1639734600000|2021-12-17 09:50:00|33846.2|33846.2|33868.75|33868.75|33914.1|33914.1|33843.34|33843.34|0
1639734900000|2021-12-17 09:55:00|33880.09|33880.09|33914.16|33914.16|33931.1|33931.1|33874.93|33874.93|0
1639735200000|2021-12-17 10:00:00|33925.49|33925.49|33934.08|33934.08|33947.16|33947.16|33917.08|33917.08|0
1639735500000|2021-12-17 10:05:00|33945.42|33945.42|34046.26|34046.26|34063.26|34063.26|33939.75|33939.75|0
1639736100000|2021-12-17 10:15:00|34051.87|34051.87|33929.54|33929.54|34057.48|34057.48|33921.68|33921.68|0
1639736400000|2021-12-17 10:20:00|33923.87|33923.87|33904.18|33904.18|33935.21|33935.21|33898.51|33898.51|0
1639736700000|2021-12-17 10:25:00|33909.85|33909.85|33878.7|33878.7|33909.85|33909.85|33867.37|33867.37|0
1639737000000|2021-12-17 10:30:00|33865.63|33865.63|33840.21|33840.21|33874.13|33874.13|33828.87|33828.87|0
1639737300000|2021-12-17 10:35:00|33834.54|33834.54|33860.02|33860.02|33860.02|33860.02|33834.54|33834.54|0
1639737600000|2021-12-17 10:40:00|33886.17|33886.17|33798.97|33798.97|33886.17|33886.17|33798.97|33798.97|0
1639737900000|2021-12-17 10:45:00|33810.31|33810.31|33754.14|33754.14|33810.31|33810.31|33725.74|33725.74|0
1639738200000|2021-12-17 10:50:00|33759.75|33759.75|33841.39|33841.39|33855.53|33855.53|33754.14|33754.14|0
1639738500000|2021-12-17 10:55:00|33852.73|33852.73|33852.55|33852.55|33884.37|33884.37|33812.99|33812.99|0
1639738800000|2021-12-17 11:00:00|33852.49|33852.49|33798.68|33798.68|33879.65|33879.65|33798.68|33798.68|0
1639739100000|2021-12-17 11:05:00|33811.75|33811.75|33756.47|33756.47|33829.71|33829.71|33745.14|33745.14|0
1639739400000|2021-12-17 11:10:00|33759.28|33759.28|33776.4|33776.4|33793.29|33793.29|33759.28|33759.28|0
1639739700000|2021-12-17 11:15:00|33770.73|33770.73|33773.14|33773.14|33773.14|33773.14|33733.92|33733.92|0
1639740000000|2021-12-17 11:20:00|33784.48|33784.48|33818.43|33818.43|33829.76|33829.76|33784.48|33784.48|0
1639740300000|2021-12-17 11:25:00|33812.76|33812.76|33882.62|33882.62|33882.62|33882.62|33804.9|33804.9|0
1639740600000|2021-12-17 11:30:00|33893.95|33893.95|33844.12|33844.12|33893.95|33893.95|33844.12|33844.12|0
1639740900000|2021-12-17 11:35:00|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|33838.46|33838.46|0
1639741200000|2021-12-17 11:40:00|33844.12|33844.12|33843.45|33843.45|33844.12|33844.12|33775.89|33775.89|0
1639741500000|2021-12-17 11:45:00|33832.12|33832.12|33849.06|33849.06|33849.06|33849.06|33829.25|33829.25|0
1639741800000|2021-12-17 11:50:00|33837.73|33837.73|33832.06|33832.06|33843.39|33843.39|33826.39|33826.39|0
1639742100000|2021-12-17 11:55:00|33818.98|33818.98|33782.17|33782.17|33818.98|33818.98|33782.17|33782.17|0
1639742400000|2021-12-17 12:00:00|33773.76|33773.76|33790.7|33790.7|33799.23|33799.23|33773.76|33773.76|0
1639742700000|2021-12-17 12:05:00|33785.03|33785.03|33782.23|33782.23|33785.03|33785.03|33756.69|33756.69|0
1639743000000|2021-12-17 12:10:00|33770.89|33770.89|33694.86|33694.86|33770.89|33770.89|33689.19|33689.19|0
1639743300000|2021-12-17 12:15:00|33689.19|33689.19|33677.97|33677.97|33689.19|33689.19|33672.3|33672.3|0
1639743600000|2021-12-17 12:20:00|33689.31|33689.31|33666.63|33666.63|33689.31|33689.31|33666.63|33666.63|0
1639743900000|2021-12-17 12:25:00|33660.97|33660.97|33635.55|33635.55|33660.97|33660.97|33635.55|33635.55|0
1639744200000|2021-12-17 12:30:00|33646.88|33646.88|33650.64|33650.64|33677.97|33677.97|33644.97|33644.97|0
1639744500000|2021-12-17 12:35:00|33639.3|33639.3|33629.71|33629.71|33658.05|33658.05|33618.37|33618.37|0
1639744800000|2021-12-17 12:40:00|33641.04|33641.04|33600.75|33600.75|33641.04|33641.04|33600.75|33600.75|0
1639745100000|2021-12-17 12:45:00|33612.09|33612.09|33546.93|33546.93|33623.36|33623.36|33546.93|33546.93|0
1639745400000|2021-12-17 12:50:00|33544.13|33544.13|33522.58|33522.58|33555.47|33555.47|33502.1|33502.1|0
1639745700000|2021-12-17 12:55:00|33516.91|33516.91|33535.77|33535.77|33535.77|33535.77|33514.23|33514.23|0
1639746000000|2021-12-17 13:00:00|33541.44|33541.44|33569.78|33569.78|33569.78|33569.78|33530.11|33530.11|0
1639746300000|2021-12-17 13:05:00|33564.11|33564.11|33498.29|33498.29|33564.11|33564.11|33498.29|33498.29|0
1639746600000|2021-12-17 13:10:00|33503.96|33503.96|33529.49|33529.49|33529.49|33529.49|33503.96|33503.96|0
1639746900000|2021-12-17 13:15:00|33542.57|33542.57|33524.38|33524.38|33560.13|33560.13|33508.56|33508.56|0
1639747200000|2021-12-17 13:20:00|33537.45|33537.45|33502.83|33502.83|33545.99|33545.99|33502.83|33502.83|0
1639747500000|2021-12-17 13:25:00|33514.17|33514.17|33525.45|33525.45|33536.78|33536.78|33506.7|33506.7|0
1639747800000|2021-12-17 13:30:00|33522.64|33522.64|33525.45|33525.45|33536.78|33536.78|33502.77|33502.77|0
1639748100000|2021-12-17 13:35:00|33536.78|33536.78|33549.36|33549.36|33559.51|33559.51|33532.36|33532.36|0
1639748400000|2021-12-17 13:40:00|33546.55|33546.55|33502.39|33502.39|33546.55|33546.55|33502.39|33502.39|0
1639748700000|2021-12-17 13:45:00|33508.06|33508.06|33505.32|33505.32|33519.4|33519.4|33499.65|33499.65|0
1639749000000|2021-12-17 13:50:00|33492.24|33492.24|33449.15|33449.15|33527.99|33527.99|33449.15|33449.15|0
1639749300000|2021-12-17 13:55:00|33460.48|33460.48|33511.71|33511.71|33511.71|33511.71|33458.29|33458.29|0
1639749600000|2021-12-17 14:00:00|33523.05|33523.05|33582.42|33582.42|33585.22|33585.22|33523.05|33523.05|0
1639749900000|2021-12-17 14:05:00|33576.75|33576.75|33530.73|33530.73|33576.75|33576.75|33530.73|33530.73|0
1639750200000|2021-12-17 14:10:00|33517.66|33517.66|33517.66|33517.66|33546|33546|33511.99|33511.99|0
1639750500000|2021-12-17 14:15:00|33506.32|33506.32|33463.23|33463.23|33506.32|33506.32|33451.89|33451.89|0
1639750800000|2021-12-17 14:20:00|33468.9|33468.9|33429.16|33429.16|33480.23|33480.23|33429.16|33429.16|0
1639751100000|2021-12-17 14:25:00|33434.83|33434.83|33451.89|33451.89|33460.37|33460.37|33423.55|33423.55|0
1639751400000|2021-12-17 14:30:00|33474.56|33474.56|33528.54|33528.54|33554.02|33554.02|33474.56|33474.56|0
1639751700000|2021-12-17 14:35:00|33539.88|33539.88|33505.32|33505.32|33539.88|33539.88|33471.31|33471.31|0
1639752000000|2021-12-17 14:40:00|33516.65|33516.65|33417.27|33417.27|33539.32|33539.32|33417.27|33417.27|0
1639752300000|2021-12-17 14:45:00|33443.42|33443.42|33496.4|33496.4|33496.4|33496.4|33420.75|33420.75|0
1639752600000|2021-12-17 14:50:00|33504.82|33504.82|33499.71|33499.71|33579|33579|33499.21|33499.21|0
1639752900000|2021-12-17 14:55:00|33473.56|33473.56|33520.64|33520.64|33539.38|33539.38|33435.06|33435.06|0
1639753200000|2021-12-17 15:00:00|33514.97|33514.97|33527.93|33527.93|33544.99|33544.99|33486.63|33486.63|0
1639753500000|2021-12-17 15:05:00|33522.26|33522.26|33517.66|33517.66|33522.26|33522.26|33483.71|33483.71|0
1639753800000|2021-12-17 15:10:00|33520.46|33520.46|33499.53|33499.53|33563.62|33563.62|33488.65|33488.65|0
1639754100000|2021-12-17 15:15:00|33493.86|33493.86|33515.53|33515.53|33515.53|33515.53|33452.57|33452.57|0
1639754400000|2021-12-17 15:20:00|33528.6|33528.6|33480.39|33480.39|33528.6|33528.6|33480.39|33480.39|0
1639754700000|2021-12-17 15:25:00|33486.06|33486.06|33603.28|33603.28|33603.28|33603.28|33486.06|33486.06|0
1639755000000|2021-12-17 15:30:00|33608.89|33608.89|33660.91|33660.91|33660.91|33660.91|33568.6|33568.6|0
1639755300000|2021-12-17 15:35:00|33666.58|33666.58|33779.42|33779.42|33796.43|33796.43|33666.58|33666.58|0
1639755600000|2021-12-17 15:40:00|33773.76|33773.76|33790.7|33790.7|33790.7|33790.7|33753.95|33753.95|0
1639755900000|2021-12-17 15:45:00|33796.31|33796.31|33838.73|33838.73|33838.73|33838.73|33782.17|33782.17|0
1639756200000|2021-12-17 15:50:00|33855.74|33855.74|33904.62|33904.62|33938.57|33938.57|33844.4|33844.4|0
1639756500000|2021-12-17 15:55:00|33910.29|33910.29|33897.15|33897.15|33927.29|33927.29|33849.06|33849.06|0
1639756800000|2021-12-17 16:00:00|33894.35|33894.35|33902.88|33902.88|33922.69|33922.69|33888.68|33888.68|0
1639757100000|2021-12-17 16:05:00|33908.55|33908.55|33931.16|33931.16|33942.5|33942.5|33908.55|33908.55|0
1639757400000|2021-12-17 16:10:00|33933.96|33933.96|33944.23|33944.23|33945.3|33945.3|33918.09|33918.09|0
1639757700000|2021-12-17 16:15:00|33947.04|33947.04|33890.36|33890.36|33947.04|33947.04|33876.22|33876.22|0
1639758000000|2021-12-17 16:20:00|33896.03|33896.03|33877.29|33877.29|33896.03|33896.03|33852.87|33852.87|0
1639758300000|2021-12-17 16:25:00|33871.62|33871.62|33888.56|33888.56|33897.15|33897.15|33852.87|33852.87|0
1639988100000|2021-12-20 08:15:00|33179.17|33179.17|33297.75|33297.75|33309.08|33309.08|33156.5|33156.5|0
1639988400000|2021-12-20 08:20:00|33280.74|33280.74|33348.41|33348.41|33348.41|33348.41|33248.75|33248.75|0
1639988700000|2021-12-20 08:25:00|33365.41|33365.41|33546.16|33546.16|33546.16|33546.16|33359.75|33359.75|0
1639989000000|2021-12-20 08:30:00|33571.4|33571.4|33567.04|33567.04|33571.4|33571.4|33501.21|33501.21|0
1639989300000|2021-12-20 08:35:00|33553.96|33553.96|33518.21|33518.21|33608.45|33608.45|33514.29|33514.29|0
1639989600000|2021-12-20 08:40:00|33505.14|33505.14|33505.26|33505.26|33541.95|33541.95|33493.92|33493.92|0
1639989900000|2021-12-20 08:45:00|33527.93|33527.93|33510.47|33510.47|33554.08|33554.08|33510.47|33510.47|0
1639990200000|2021-12-20 08:50:00|33497.4|33497.4|33524|33524|33524|33524|33478.66|33478.66|0
1639990500000|2021-12-20 08:55:00|33518.33|33518.33|33607.44|33607.44|33613.11|33613.11|33518.33|33518.33|0
1639990800000|2021-12-20 09:00:00|33581.29|33581.29|33490.11|33490.11|33581.29|33581.29|33490.11|33490.11|0
1639991100000|2021-12-20 09:05:00|33487.3|33487.3|33456.16|33456.16|33490.17|33490.17|33456.16|33456.16|0
1639991400000|2021-12-20 09:10:00|33482.31|33482.31|33542.47|33542.47|33542.47|33542.47|33482.31|33482.31|0
1639991700000|2021-12-20 09:15:00|33548.13|33548.13|33378.15|33378.15|33553.8|33553.8|33361.15|33361.15|0
1639992000000|2021-12-20 09:20:00|33372.48|33372.48|33378.15|33378.15|33383.82|33383.82|33316.26|33316.26|0
1639992300000|2021-12-20 09:25:00|33383.82|33383.82|33447.12|33447.12|33451.72|33451.72|33372.48|33372.48|0
1639992600000|2021-12-20 09:30:00|33452.79|33452.79|33551.32|33551.32|33556.99|33556.99|33447.12|33447.12|0
1639992900000|2021-12-20 09:35:00|33545.65|33545.65|33579.66|33579.66|33596.66|33596.66|33522.98|33522.98|0
1639993200000|2021-12-20 09:40:00|33585.33|33585.33|33639.14|33639.14|33639.14|33639.14|33585.33|33585.33|0
1639993500000|2021-12-20 09:45:00|33633.47|33633.47|33622.08|33622.08|33640.88|33640.88|33616.41|33616.41|0
1639993800000|2021-12-20 09:50:00|33616.41|33616.41|33624.94|33624.94|33650.42|33650.42|33616.41|33616.41|0
1639994100000|2021-12-20 09:55:00|33630.61|33630.61|33647.56|33647.56|33647.56|33647.56|33623.15|33623.15|0
1639994400000|2021-12-20 10:00:00|33634.48|33634.48|33666.12|33666.12|33694.46|33694.46|33634.48|33634.48|0
1639994700000|2021-12-20 10:05:00|33671.79|33671.79|33716.96|33716.96|33730.03|33730.03|33649.12|33649.12|0
1639995000000|2021-12-20 10:10:00|33711.29|33711.29|33709.1|33709.1|33711.29|33711.29|33682.95|33682.95|0
1639995300000|2021-12-20 10:15:00|33703.43|33703.43|33755.57|33755.57|33755.57|33755.57|33694.96|33694.96|0
1639995600000|2021-12-20 10:20:00|33768.64|33768.64|33853.43|33853.43|33887.32|33887.32|33768.64|33768.64|0
1639995900000|2021-12-20 10:25:00|33847.76|33847.76|33854.55|33854.55|33854.55|33854.55|33829.02|33829.02|0
1639996200000|2021-12-20 10:30:00|33848.89|33848.89|33832.67|33832.67|33862.91|33862.91|33806.52|33806.52|0
1639996500000|2021-12-20 10:35:00|33821.34|33821.34|33841.09|33841.09|33846.75|33846.75|33821.34|33821.34|0
1639996800000|2021-12-20 10:40:00|33828.01|33828.01|33847.15|33847.15|33847.15|33847.15|33796.2|33796.2|0
1639997100000|2021-12-20 10:45:00|33858.48|33858.48|33858.48|33858.48|33869.82|33869.82|33852.82|33852.82|0
1639997400000|2021-12-20 10:50:00|33864.15|33864.15|33881.16|33881.16|33881.16|33881.16|33830.14|33830.14|0
1639997700000|2021-12-20 10:55:00|33886.82|33886.82|33933.45|33933.45|33933.45|33933.45|33858.48|33858.48|0
1639998000000|2021-12-20 11:00:00|33944.79|33944.79|33936.14|33936.14|33944.79|33944.79|33924.81|33924.81|0
1639998300000|2021-12-20 11:05:00|33930.47|33930.47|33954.88|33954.88|33954.88|33954.88|33930.47|33930.47|0
1639998600000|2021-12-20 11:10:00|33966.22|33966.22|33923.86|33923.86|33966.22|33966.22|33923.86|33923.86|0
1639998900000|2021-12-20 11:15:00|33918.19|33918.19|33918.31|33918.31|33918.31|33918.31|33904.16|33904.16|0
1639999200000|2021-12-20 11:20:00|33923.97|33923.97|33952.31|33952.31|33957.98|33957.98|33923.97|33923.97|0
1639999500000|2021-12-20 11:25:00|33946.65|33946.65|33946.65|33946.65|33963.65|33963.65|33935.31|33935.31|0
1639999800000|2021-12-20 11:30:00|33963.65|33963.65|34046.64|34046.64|34118.69|34118.69|33963.65|33963.65|0
1640000100000|2021-12-20 11:35:00|34033.57|34033.57|33979.08|33979.08|34033.57|34033.57|33979.08|33979.08|0
1640000400000|2021-12-20 11:40:00|33967.74|33967.74|33950.97|33950.97|33979.08|33979.08|33939.63|33939.63|0
1640000700000|2021-12-20 11:45:00|33964.04|33964.04|33992.38|33992.38|33992.38|33992.38|33964.04|33964.04|0
1640001000000|2021-12-20 11:50:00|34009.21|34009.21|34043.16|34043.16|34048.83|34048.83|34000.8|34000.8|0
1640001300000|2021-12-20 11:55:00|34048.77|34048.77|34048.32|34048.32|34090.8|34090.8|34042.65|34042.65|0
1640001600000|2021-12-20 12:00:00|34042.65|34042.65|34070.82|34070.82|34070.82|34070.82|34031.32|34031.32|0
1640001900000|2021-12-20 12:05:00|34065.15|34065.15|34070.88|34070.88|34070.88|34070.88|34008.92|34008.92|0
1640002200000|2021-12-20 12:10:00|34065.21|34065.21|34070.88|34070.88|34076.54|34076.54|34065.21|34065.21|0
1640002500000|2021-12-20 12:15:00|34065.21|34065.21|34013.58|34013.58|34065.21|34065.21|34002.25|34002.25|0
1640002800000|2021-12-20 12:20:00|34007.91|34007.91|34017.45|34017.45|34019.19|34019.19|34002.25|34002.25|0
1640003100000|2021-12-20 12:25:00|34023.06|34023.06|33977.89|33977.89|34028.73|34028.73|33977.89|33977.89|0
1640003400000|2021-12-20 12:30:00|33972.23|33972.23|33989.23|33989.23|33989.23|33989.23|33972.23|33972.23|0
1640003700000|2021-12-20 12:35:00|33977.89|33977.89|34000.11|34000.11|34022.78|34022.78|33977.89|33977.89|0
1640004000000|2021-12-20 12:40:00|33994.45|33994.45|34000.11|34000.11|34005.78|34005.78|33994.45|33994.45|0
1640004300000|2021-12-20 12:45:00|34005.78|34005.78|33915.49|33915.49|34005.78|34005.78|33915.49|33915.49|0
1640004600000|2021-12-20 12:50:00|33904.15|33904.15|33892.76|33892.76|33932.43|33932.43|33892.76|33892.76|0
1640004900000|2021-12-20 12:55:00|33878.73|33878.73|33861.73|33861.73|33878.73|33878.73|33854.32|33854.32|0
1640005200000|2021-12-20 13:00:00|33867.4|33867.4|33876.99|33876.99|33905.33|33905.33|33852.58|33852.58|0
1640005500000|2021-12-20 13:05:00|33871.33|33871.33|33851.63|33851.63|33903.14|33903.14|33851.63|33851.63|0
1640005800000|2021-12-20 13:10:00|33845.97|33845.97|33840.3|33840.3|33857.3|33857.3|33834.63|33834.63|0
1640006100000|2021-12-20 13:15:00|33853.37|33853.37|33888.21|33888.21|33888.21|33888.21|33840.3|33840.3|0
1640006400000|2021-12-20 13:20:00|33899.43|33899.43|33973.61|33973.61|33979.28|33979.28|33899.43|33899.43|0
1640006700000|2021-12-20 13:25:00|33968|33968|33979.22|33979.22|33990.56|33990.56|33965.2|33965.2|0
1640007000000|2021-12-20 13:30:00|33992.3|33992.3|33961.21|33961.21|33992.3|33992.3|33955.6|33955.6|0
1640007300000|2021-12-20 13:35:00|33966.88|33966.88|33955.54|33955.54|33978.22|33978.22|33949.88|33949.88|0
1640007600000|2021-12-20 13:40:00|33961.21|33961.21|33985.62|33985.62|33991.29|33991.29|33932.87|33932.87|0
1640007900000|2021-12-20 13:45:00|33991.29|33991.29|33963.01|33963.01|33996.96|33996.96|33963.01|33963.01|0
1640008200000|2021-12-20 13:50:00|33957.34|33957.34|33931.92|33931.92|33963.01|33963.01|33931.92|33931.92|0
1640008500000|2021-12-20 13:55:00|33937.59|33937.59|33937.59|33937.59|33943.26|33943.26|33937.59|33937.59|0
1640008800000|2021-12-20 14:00:00|33931.92|33931.92|33926.37|33926.37|33937.59|33937.59|33920.7|33920.7|0
1640009100000|2021-12-20 14:05:00|33920.7|33920.7|33929.85|33929.85|33929.85|33929.85|33860.55|33860.55|0
1640009400000|2021-12-20 14:10:00|33942.92|33942.92|33921.38|33921.38|33956|33956|33918.51|33918.51|0
1640009700000|2021-12-20 14:15:00|33927.04|33927.04|33897.02|33897.02|33927.04|33927.04|33897.02|33897.02|0
1640010000000|2021-12-20 14:20:00|33910.1|33910.1|33958.19|33958.19|33959.93|33959.93|33910.1|33910.1|0
1640010300000|2021-12-20 14:25:00|33952.52|33952.52|33946.91|33946.91|33963.91|33963.91|33932.77|33932.77|0
1640010600000|2021-12-20 14:30:00|33929.91|33929.91|33916.83|33916.83|33973.06|33973.06|33905.5|33905.5|0
1640010900000|2021-12-20 14:35:00|33922.5|33922.5|33956.51|33956.51|33962.18|33962.18|33922.5|33922.5|0
1640011200000|2021-12-20 14:40:00|33945.29|33945.29|33988.32|33988.32|33988.32|33988.32|33903.82|33903.82|0
1640011500000|2021-12-20 14:45:00|33993.99|33993.99|33983.78|33983.78|33993.99|33993.99|33958.25|33958.25|0
1640011800000|2021-12-20 14:50:00|33995.12|33995.12|33989.51|33989.51|34006.45|34006.45|33983.78|33983.78|0
1640012100000|2021-12-20 14:55:00|33995.18|33995.18|34135.06|34135.06|34159.47|34159.47|33995.18|33995.18|0
1640012400000|2021-12-20 15:00:00|34118.06|34118.06|34203.58|34203.58|34203.58|34203.58|34101.06|34101.06|0
1640012700000|2021-12-20 15:05:00|34197.91|34197.91|34096.45|34096.45|34214.91|34214.91|34079.45|34079.45|0
1640013000000|2021-12-20 15:10:00|34102.12|34102.12|34102.74|34102.74|34125.41|34125.41|34065.25|34065.25|0
1640013300000|2021-12-20 15:15:00|34097.13|34097.13|34149.99|34149.99|34178.83|34178.83|34085.79|34085.79|0
1640013600000|2021-12-20 15:20:00|34161.33|34161.33|34094.44|34094.44|34161.33|34161.33|34094.44|34094.44|0
1640013900000|2021-12-20 15:25:00|34088.77|34088.77|34073.45|34073.45|34088.77|34088.77|34041.69|34041.69|0
1640014200000|2021-12-20 15:30:00|34079.12|34079.12|34085.91|34085.91|34090.45|34090.45|34047.3|34047.3|0
1640014500000|2021-12-20 15:35:00|34080.24|34080.24|34125.47|34125.47|34131.14|34131.14|34080.24|34080.24|0
1640014800000|2021-12-20 15:40:00|34119.8|34119.8|34091.52|34091.52|34119.8|34119.8|34091.46|34091.46|0
1640015100000|2021-12-20 15:45:00|34097.19|34097.19|34113.12|34113.12|34115.93|34115.93|34097.19|34097.19|0
1640015400000|2021-12-20 15:50:00|34118.79|34118.79|34103.98|34103.98|34160.21|34160.21|34103.98|34103.98|0
1640015700000|2021-12-20 15:55:00|34109.65|34109.65|34092.88|34092.88|34115.31|34115.31|34092.7|34092.7|0
1640016000000|2021-12-20 16:00:00|34087.21|34087.21|34056.01|34056.01|34101.35|34101.35|34056.01|34056.01|0
1640016300000|2021-12-20 16:05:00|34067.22|34067.22|34053.03|34053.03|34067.22|34067.22|34037.15|34037.15|0
1640016600000|2021-12-20 16:10:00|34050.22|34050.22|34039|34039|34050.22|34050.22|34025.93|34025.93|0
1640016900000|2021-12-20 16:15:00|34025.93|34025.93|34044.73|34044.73|34044.73|34044.73|34023.12|34023.12|0
1640017200000|2021-12-20 16:20:00|34039.06|34039.06|34060.61|34060.61|34060.61|34060.61|34037.99|34037.99|0
1640017500000|2021-12-20 16:25:00|34047.53|34047.53|34032.54|34032.54|34050.34|34050.34|34025.87|34025.87|0
1640074500000|2021-12-21 08:15:00|34446.78|34446.78|34452.44|34452.44|34469.45|34469.45|34429.77|34429.77|0
1640074800000|2021-12-21 08:20:00|34446.78|34446.78|34454.58|34454.58|34454.58|34454.58|34400.76|34400.76|0
1640075100000|2021-12-21 08:25:00|34465.91|34465.91|34402.61|34402.61|34465.91|34465.91|34395.21|34395.21|0
1640075400000|2021-12-21 08:30:00|34391.28|34391.28|34422.48|34422.48|34422.48|34422.48|34382.86|34382.86|0
1640075700000|2021-12-21 08:35:00|34416.81|34416.81|34433.88|34433.88|34433.88|34433.88|34377.2|34377.2|0
1640076000000|2021-12-21 08:40:00|34439.54|34439.54|34455.66|34455.66|34466.88|34466.88|34428.21|34428.21|0
1640076300000|2021-12-21 08:45:00|34449.99|34449.99|34503.35|34503.35|34523.22|34523.22|34449.99|34449.99|0
1640076600000|2021-12-21 08:50:00|34509.02|34509.02|34523.16|34523.16|34540.17|34540.17|34503.35|34503.35|0
1640076900000|2021-12-21 08:55:00|34528.83|34528.83|34502.01|34502.01|34556.05|34556.05|34468|34468|0
1640077200000|2021-12-21 09:00:00|34496.34|34496.34|34487.58|34487.58|34496.34|34496.34|34459.53|34459.53|0
1640077500000|2021-12-21 09:05:00|34470.57|34470.57|34536.34|34536.34|34552.33|34552.33|34470.57|34470.57|0
1640077800000|2021-12-21 09:10:00|34525.12|34525.12|34520.52|34520.52|34544.93|34544.93|34519.45|34519.45|0
1640078100000|2021-12-21 09:15:00|34514.85|34514.85|34476.58|34476.58|34550.48|34550.48|34456.83|34456.83|0
1640078400000|2021-12-21 09:20:00|34459.57|34459.57|34459.63|34459.63|34482.24|34482.24|34453.9|34453.9|0
1640078700000|2021-12-21 09:25:00|34465.3|34465.3|34463.68|34463.68|34475.01|34475.01|34441|34441|0
1640079000000|2021-12-21 09:30:00|34458.01|34458.01|34442.74|34442.74|34458.01|34458.01|34429.67|34429.67|0
1640079300000|2021-12-21 09:35:00|34455.82|34455.82|34481.29|34481.29|34486.96|34486.96|34444.48|34444.48|0
1640079600000|2021-12-21 09:40:00|34475.63|34475.63|34430.28|34430.28|34475.63|34475.63|34430.28|34430.28|0
1640079900000|2021-12-21 09:45:00|34443.36|34443.36|34317.71|34317.71|34445.1|34445.1|34312.04|34312.04|0
1640080200000|2021-12-21 09:50:00|34323.38|34323.38|34389.76|34389.76|34403.96|34403.96|34323.38|34323.38|0
1640080500000|2021-12-21 09:55:00|34384.09|34384.09|34268.44|34268.44|34384.09|34384.09|34262.77|34262.77|0
1640080800000|2021-12-21 10:00:00|34262.77|34262.77|34245.77|34245.77|34262.77|34262.77|34228.76|34228.76|0
1640081100000|2021-12-21 10:05:00|34240.1|34240.1|34265.57|34265.57|34271.24|34271.24|34234.49|34234.49|0
1640081400000|2021-12-21 10:10:00|34259.91|34259.91|34305.25|34305.25|34305.25|34305.25|34259.91|34259.91|0
1640081700000|2021-12-21 10:15:00|34299.58|34299.58|34292.18|34292.18|34314.85|34314.85|34280.84|34280.84|0
1640082000000|2021-12-21 10:20:00|34286.51|34286.51|34242.17|34242.17|34286.51|34286.51|34233.76|34233.76|0
1640082300000|2021-12-21 10:25:00|34244.98|34244.98|34231.9|34231.9|34256.31|34256.31|34231.9|34231.9|0
1640082600000|2021-12-21 10:30:00|34237.57|34237.57|34243.24|34243.24|34248.91|34248.91|34237.57|34237.57|0
1640082900000|2021-12-21 10:35:00|34260.24|34260.24|34254.69|34254.69|34280.05|34280.05|34254.69|34254.69|0
1640083200000|2021-12-21 10:40:00|34266.03|34266.03|34243.35|34243.35|34266.03|34266.03|34243.35|34243.35|0
1640083500000|2021-12-21 10:45:00|34249.02|34249.02|34260.36|34260.36|34266.03|34266.03|34249.02|34249.02|0
1640083800000|2021-12-21 10:50:00|34265.97|34265.97|34260.3|34260.3|34277.3|34277.3|34260.3|34260.3|0
1640084100000|2021-12-21 10:55:00|34254.63|34254.63|34254.63|34254.63|34265.97|34265.97|34243.3|34243.3|0
1640084400000|2021-12-21 11:00:00|34260.3|34260.3|34212.33|34212.33|34260.3|34260.3|34203.74|34203.74|0
1640084700000|2021-12-21 11:05:00|34206.66|34206.66|34212.21|34212.21|34217.88|34217.88|34200.87|34200.87|0
1640085000000|2021-12-21 11:10:00|34200.87|34200.87|34206.54|34206.54|34212.21|34212.21|34172.53|34172.53|0
1640085300000|2021-12-21 11:15:00|34223.55|34223.55|34257.55|34257.55|34263.22|34263.22|34223.55|34223.55|0
1640085600000|2021-12-21 11:20:00|34263.22|34263.22|34282.97|34282.97|34282.97|34282.97|34263.22|34263.22|0
1640085900000|2021-12-21 11:25:00|34311.31|34311.31|34335.72|34335.72|34335.72|34335.72|34305.64|34305.64|0
1640086200000|2021-12-21 11:30:00|34322.65|34322.65|34229.16|34229.16|34333.98|34333.98|34229.16|34229.16|0
1640086500000|2021-12-21 11:35:00|34223.49|34223.49|34291.5|34291.5|34291.5|34291.5|34217.82|34217.82|0
1640086800000|2021-12-21 11:40:00|34297.17|34297.17|34297.11|34297.11|34308.51|34308.51|34285.84|34285.84|0
1640087100000|2021-12-21 11:45:00|34291.44|34291.44|34274.5|34274.5|34291.44|34291.44|34263.16|34263.16|0
1640087400000|2021-12-21 11:50:00|34285.84|34285.84|34302.84|34302.84|34319.84|34319.84|34280.17|34280.17|0
1640087700000|2021-12-21 11:55:00|34297.17|34297.17|34308.51|34308.51|34308.51|34308.51|34297.17|34297.17|0
1640088000000|2021-12-21 12:00:00|34319.84|34319.84|34304.69|34304.69|34329.1|34329.1|34291.62|34291.62|0
1640088300000|2021-12-21 12:05:00|34299.03|34299.03|34279.16|34279.16|34304.69|34304.69|34265.08|34265.08|0
1640088600000|2021-12-21 12:10:00|34284.83|34284.83|34296.1|34296.1|34296.1|34296.1|34284.83|34284.83|0
1640088900000|2021-12-21 12:15:00|34290.44|34290.44|34324.44|34324.44|34324.44|34324.44|34290.44|34290.44|0
1640089200000|2021-12-21 12:20:00|34313.11|34313.11|34341.39|34341.39|34347.06|34347.06|34313.11|34313.11|0
1640089500000|2021-12-21 12:25:00|34335.72|34335.72|34358.34|34358.34|34372.48|34372.48|34335.72|34335.72|0
1640089800000|2021-12-21 12:30:00|34352.67|34352.67|34335.66|34335.66|34352.67|34352.67|34335.66|34335.66|0
1640090100000|2021-12-21 12:35:00|34318.66|34318.66|34282.97|34282.97|34318.66|34318.66|34267.77|34267.77|0
1640090400000|2021-12-21 12:40:00|34294.31|34294.31|34269.9|34269.9|34294.31|34294.31|34236.34|34236.34|0
1640090700000|2021-12-21 12:45:00|34256.82|34256.82|34290.83|34290.83|34290.83|34290.83|34256.82|34256.82|0
1640091000000|2021-12-21 12:50:00|34303.91|34303.91|34309.57|34309.57|34309.57|34309.57|34292.57|34292.57|0
1640091300000|2021-12-21 12:55:00|34315.24|34315.24|34303.91|34303.91|34326.58|34326.58|34303.91|34303.91|0
1640091600000|2021-12-21 13:00:00|34298.24|34298.24|34279.49|34279.49|34298.24|34298.24|34279.49|34279.49|0
1640091900000|2021-12-21 13:05:00|34285.16|34285.16|34256.88|34256.88|34296.5|34296.5|34256.88|34256.88|0
1640092200000|2021-12-21 13:10:00|34262.55|34262.55|34245.55|34245.55|34262.55|34262.55|34239.88|34239.88|0
1640092500000|2021-12-21 13:15:00|34256.88|34256.88|34259.69|34259.69|34262.55|34262.55|34245.55|34245.55|0
1640092800000|2021-12-21 13:20:00|34254.02|34254.02|34254.02|34254.02|34259.69|34259.69|34248.35|34248.35|0
1640093100000|2021-12-21 13:25:00|34265.35|34265.35|34244.87|34244.87|34271.02|34271.02|34244.87|34244.87|0
1640093400000|2021-12-21 13:30:00|34239.21|34239.21|34261.88|34261.88|34261.88|34261.88|34239.21|34239.21|0
1640093700000|2021-12-21 13:35:00|34264.68|34264.68|34210.81|34210.81|34267.49|34267.49|34199.47|34199.47|0
1640094000000|2021-12-21 13:40:00|34227.81|34227.81|34227.93|34227.93|34239.15|34239.15|34227.81|34227.81|0
1640094300000|2021-12-21 13:45:00|34244.93|34244.93|34266.54|34266.54|34276.75|34276.75|34244.93|34244.93|0
1640094600000|2021-12-21 13:50:00|34272.21|34272.21|34294.88|34294.88|34294.88|34294.88|34272.21|34272.21|0
1640094900000|2021-12-21 13:55:00|34289.21|34289.21|34291.9|34291.9|34294.88|34294.88|34277.87|34277.87|0
1640095200000|2021-12-21 14:00:00|34286.23|34286.23|34209.74|34209.74|34289.03|34289.03|34209.74|34209.74|0
1640095500000|2021-12-21 14:05:00|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34181.4|34181.4|0
1640095800000|2021-12-21 14:10:00|34221.08|34221.08|34232.41|34232.41|34232.41|34232.41|34215.41|34215.41|0
1640096100000|2021-12-21 14:15:00|34219.34|34219.34|34210.13|34210.13|34219.34|34219.34|34181.85|34181.85|0
1640096400000|2021-12-21 14:20:00|34198.8|34198.8|34187.46|34187.46|34198.8|34198.8|34176.13|34176.13|0
1640096700000|2021-12-21 14:25:00|34193.13|34193.13|34195.99|34195.99|34204.47|34204.47|34193.13|34193.13|0
1640097000000|2021-12-21 14:30:00|34201.66|34201.66|34193.19|34193.19|34235.61|34235.61|34193.19|34193.19|0
1640097300000|2021-12-21 14:35:00|34184.77|34184.77|34260.02|34260.02|34260.02|34260.02|34184.77|34184.77|0
1640097600000|2021-12-21 14:40:00|34267.43|34267.43|34235.67|34235.67|34267.43|34267.43|34230|34230|0
1640097900000|2021-12-21 14:45:00|34247.01|34247.01|34224.39|34224.39|34247.01|34247.01|34221.53|34221.53|0
1640098200000|2021-12-21 14:50:00|34218.72|34218.72|34232.86|34232.86|34232.86|34232.86|34201.72|34201.72|0
1640098500000|2021-12-21 14:55:00|34227.2|34227.2|34277.97|34277.97|34277.97|34277.97|34219.79|34219.79|0
1640098800000|2021-12-21 15:00:00|34283.64|34283.64|34379.98|34379.98|34381.78|34381.78|34266.64|34266.64|0
1640099100000|2021-12-21 15:05:00|34377.18|34377.18|34390.25|34390.25|34411.19|34411.19|34363.04|34363.04|0
1640099400000|2021-12-21 15:10:00|34387.45|34387.45|34385.71|34385.71|34393.12|34393.12|34371.57|34371.57|0
1640099700000|2021-12-21 15:15:00|34397.05|34397.05|34374.49|34374.49|34397.05|34397.05|34363.16|34363.16|0
1640100000000|2021-12-21 15:20:00|34380.1|34380.1|34268.38|34268.38|34380.1|34380.1|34268.38|34268.38|0
1640100300000|2021-12-21 15:25:00|34281.45|34281.45|34245.76|34245.76|34281.45|34281.45|34221.35|34221.35|0
1640100600000|2021-12-21 15:30:00|34262.77|34262.77|34245.76|34245.76|34285.44|34285.44|34245.76|34245.76|0
1640100900000|2021-12-21 15:35:00|34234.43|34234.43|34225.96|34225.96|34257.1|34257.1|34214.62|34214.62|0
1640101200000|2021-12-21 15:40:00|34231.62|34231.62|34258.9|34258.9|34258.9|34258.9|34220.4|34220.4|0
1640101500000|2021-12-21 15:45:00|34247.56|34247.56|34266.3|34266.3|34283.31|34283.31|34230.56|34230.56|0
1640101800000|2021-12-21 15:50:00|34271.97|34271.97|34297.39|34297.39|34307.66|34307.66|34260.64|34260.64|0
1640102100000|2021-12-21 15:55:00|34294.58|34294.58|34288.92|34288.92|34303.06|34303.06|34283.25|34283.25|0
1640102400000|2021-12-21 16:00:00|34294.58|34294.58|34270.85|34270.85|34294.58|34294.58|34259.51|34259.51|0
1640102700000|2021-12-21 16:05:00|34282.18|34282.18|34262.37|34262.37|34282.18|34282.18|34256.71|34256.71|0
1640103000000|2021-12-21 16:10:00|34251.04|34251.04|34237.96|34237.96|34251.04|34251.04|34229.55|34229.55|0
1640103300000|2021-12-21 16:15:00|34243.63|34243.63|34205.2|34205.2|34243.63|34243.63|34205.2|34205.2|0
1640103600000|2021-12-21 16:20:00|34231.35|34231.35|34226.69|34226.69|34255.64|34255.64|34226.69|34226.69|0
1640103900000|2021-12-21 16:25:00|34239.76|34239.76|34219.34|34219.34|34248.29|34248.29|34202.33|34202.33|0
1640160900000|2021-12-22 08:15:00|34435.03|34435.03|34445.3|34445.3|34453.77|34453.77|34416.96|34416.96|0
1640161200000|2021-12-22 08:20:00|34439.63|34439.63|34468.03|34468.03|34468.03|34468.03|34400.01|34400.01|0
1640161500000|2021-12-22 08:25:00|34456.69|34456.69|34456.69|34456.69|34462.36|34462.36|34439.69|34439.69|0
1640161800000|2021-12-22 08:30:00|34417.47|34417.47|34448.61|34448.61|34448.61|34448.61|34411.8|34411.8|0
1640162100000|2021-12-22 08:35:00|34474.76|34474.76|34580.76|34580.76|34580.76|34580.76|34474.76|34474.76|0
1640162400000|2021-12-22 08:40:00|34592.1|34592.1|34609.1|34609.1|34620.44|34620.44|34592.1|34592.1|0
1640162700000|2021-12-22 08:45:00|34597.76|34597.76|34665.61|34665.61|34671.27|34671.27|34597.76|34597.76|0
1640163000000|2021-12-22 08:50:00|34654.27|34654.27|34707.69|34707.69|34716.22|34716.22|34654.27|34654.27|0
1640163300000|2021-12-22 08:55:00|34713.36|34713.36|34775.71|34775.71|34775.71|34775.71|34713.36|34713.36|0
1640163600000|2021-12-22 09:00:00|34787.04|34787.04|34785.3|34785.3|34792.71|34792.71|34773.97|34773.97|0
1640163900000|2021-12-22 09:05:00|34768.3|34768.3|34728.86|34728.86|34768.3|34768.3|34728.86|34728.86|0
1640164200000|2021-12-22 09:10:00|34723.19|34723.19|34663.71|34663.71|34723.19|34723.19|34663.71|34663.71|0
1640164500000|2021-12-22 09:15:00|34669.37|34669.37|34654.11|34654.11|34693.78|34693.78|34620.1|34620.1|0
1640164800000|2021-12-22 09:20:00|34665.44|34665.44|34665.44|34665.44|34682.45|34682.45|34614.43|34614.43|0
1640165100000|2021-12-22 09:25:00|34654.11|34654.11|34614.43|34614.43|34659.78|34659.78|34597.43|34597.43|0
1640165400000|2021-12-22 09:30:00|34637.11|34637.11|34631.44|34631.44|34665.44|34665.44|34625.77|34625.77|0
1640165700000|2021-12-22 09:35:00|34637.11|34637.11|34614.43|34614.43|34659.78|34659.78|34614.43|34614.43|0
1640166000000|2021-12-22 09:40:00|34603.1|34603.1|34555.34|34555.34|34603.1|34603.1|34555.34|34555.34|0
1640166300000|2021-12-22 09:45:00|34566.68|34566.68|34591.09|34591.09|34602.42|34602.42|34549.67|34549.67|0
1640166600000|2021-12-22 09:50:00|34602.42|34602.42|34638|34638|34655|34655|34602.42|34602.42|0
1640166900000|2021-12-22 09:55:00|34632.39|34632.39|34649.39|34649.39|34649.39|34649.39|34632.39|34632.39|0
1640167200000|2021-12-22 10:00:00|34643.72|34643.72|34643.72|34643.72|34655.06|34655.06|34643.72|34643.72|0
1640167500000|2021-12-22 10:05:00|34638.05|34638.05|34666.39|34666.39|34666.39|34666.39|34638.05|34638.05|0
1640167800000|2021-12-22 10:10:00|34677.73|34677.73|34678.62|34678.62|34710.44|34710.44|34672.06|34672.06|0
1640168100000|2021-12-22 10:15:00|34672.95|34672.95|34689.9|34689.9|34698.43|34698.43|34672.95|34672.95|0
1640168400000|2021-12-22 10:20:00|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|0
1640168700000|2021-12-22 10:25:00|34706.9|34706.9|34729.57|34729.57|34735.24|34735.24|34695.57|34695.57|0
1640169000000|2021-12-22 10:30:00|34723.91|34723.91|34726.65|34726.65|34745.4|34745.4|34723.91|34723.91|0
1640169300000|2021-12-22 10:35:00|34720.98|34720.98|34726.59|34726.59|34732.26|34732.26|34715.32|34715.32|0
1640169600000|2021-12-22 10:40:00|34732.26|34732.26|34726.59|34726.59|34732.26|34732.26|34720.93|34720.93|0
1640169900000|2021-12-22 10:45:00|34739.67|34739.67|34745.34|34745.34|34745.34|34745.34|34739.67|34739.67|0
1640170200000|2021-12-22 10:50:00|34751|34751|34762.34|34762.34|34779.34|34779.34|34751|34751|0
1640170500000|2021-12-22 10:55:00|34773.56|34773.56|34792.3|34792.3|34792.3|34792.3|34773.56|34773.56|0
1640170800000|2021-12-22 11:00:00|34786.63|34786.63|34781.02|34781.02|34786.63|34786.63|34743.54|34743.54|0
1640171100000|2021-12-22 11:05:00|34778.22|34778.22|34783.89|34783.89|34783.89|34783.89|34778.22|34778.22|0
1640171400000|2021-12-22 11:10:00|34789.56|34789.56|34815.03|34815.03|34823.56|34823.56|34789.56|34789.56|0
1640171700000|2021-12-22 11:15:00|34803.7|34803.7|34806.56|34806.56|34809.36|34809.36|34803.7|34803.7|0
1640172000000|2021-12-22 11:20:00|34817.9|34817.9|34795.22|34795.22|34817.9|34817.9|34795.22|34795.22|0
1640172300000|2021-12-22 11:25:00|34800.83|34800.83|34812.17|34812.17|34812.17|34812.17|34800.83|34800.83|0
1640172900000|2021-12-22 11:35:00|34800.83|34800.83|34800.83|34800.83|34806.5|34806.5|34789.5|34789.5|0
1640173200000|2021-12-22 11:40:00|34795.17|34795.17|34806.44|34806.44|34806.44|34806.44|34795.17|34795.17|0
1640173500000|2021-12-22 11:45:00|34812.11|34812.11|34844.99|34844.99|34844.99|34844.99|34812.11|34812.11|0
1640173800000|2021-12-22 11:50:00|34833.66|34833.66|34827.99|34827.99|34833.66|34833.66|34827.99|34827.99|0
1640174100000|2021-12-22 11:55:00|34839.33|34839.33|34844.94|34844.94|34844.94|34844.94|34839.33|34839.33|0
1640174400000|2021-12-22 12:00:00|34839.27|34839.27|34809.19|34809.19|34839.27|34839.27|34803.52|34803.52|0
1640174700000|2021-12-22 12:05:00|34806.38|34806.38|34812.05|34812.05|34812.05|34812.05|34806.38|34806.38|0
1640175000000|2021-12-22 12:10:00|34851.28|34851.28|34872.82|34872.82|34872.82|34872.82|34851.28|34851.28|0
1640175300000|2021-12-22 12:15:00|34867.16|34867.16|34898.07|34898.07|34898.07|34898.07|34867.16|34867.16|0
1640175600000|2021-12-22 12:20:00|34911.14|34911.14|34899.8|34899.8|34911.14|34911.14|34899.8|34899.8|0
1640175900000|2021-12-22 12:25:00|34911.14|34911.14|34899.8|34899.8|34911.14|34911.14|34894.14|34894.14|0
1640176200000|2021-12-22 12:30:00|34905.47|34905.47|34905.47|34905.47|34911.14|34911.14|34879.32|34879.32|0
1640176500000|2021-12-22 12:35:00|34899.8|34899.8|34905.47|34905.47|34905.47|34905.47|34899.8|34899.8|0
1640176800000|2021-12-22 12:40:00|34911.14|34911.14|34905.47|34905.47|34911.14|34911.14|34894.14|34894.14|0
1640177100000|2021-12-22 12:45:00|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|0
1640177400000|2021-12-22 12:50:00|34905.41|34905.41|34911.08|34911.08|34911.08|34911.08|34905.41|34905.41|0
1640177700000|2021-12-22 12:55:00|34916.75|34916.75|34912.82|34912.82|34916.75|34916.75|34899.75|34899.75|0
1640178000000|2021-12-22 13:00:00|34907.15|34907.15|34869.67|34869.67|34907.15|34907.15|34869.67|34869.67|0
1640178300000|2021-12-22 13:05:00|34882.74|34882.74|34865.74|34865.74|34888.41|34888.41|34865.74|34865.74|0
1640178600000|2021-12-22 13:10:00|34871.41|34871.41|34880.95|34880.95|34888.35|34888.35|34871.41|34871.41|0
1640178900000|2021-12-22 13:15:00|34894.02|34894.02|34907.09|34907.09|34907.09|34907.09|34894.02|34894.02|0
1640179200000|2021-12-22 13:20:00|34901.43|34901.43|34895.76|34895.76|34901.43|34901.43|34895.76|34895.76|0
1640179500000|2021-12-22 13:25:00|34901.43|34901.43|34890.09|34890.09|34907.09|34907.09|34878.75|34878.75|0
1640179800000|2021-12-22 13:30:00|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|0
1640180100000|2021-12-22 13:35:00|34895.76|34895.76|34878.7|34878.7|34895.76|34895.76|34878.7|34878.7|0
1640180400000|2021-12-22 13:40:00|34884.36|34884.36|34852.55|34852.55|34884.36|34884.36|34852.55|34852.55|0
1640180700000|2021-12-22 13:45:00|34858.22|34858.22|34858.22|34858.22|34863.88|34863.88|34858.22|34858.22|0
1640181000000|2021-12-22 13:50:00|34863.88|34863.88|34885.61|34885.61|34905.24|34905.24|34863.88|34863.88|0
1640181300000|2021-12-22 13:55:00|34882.8|34882.8|34883.87|34883.87|34885.61|34885.61|34872.53|34872.53|0
1640181600000|2021-12-22 14:00:00|34875.45|34875.45|34894.2|34894.2|34901.6|34901.6|34875.45|34875.45|0
1640181900000|2021-12-22 14:05:00|34899.86|34899.86|34908.28|34908.28|34919.61|34919.61|34896.94|34896.94|0
1640182200000|2021-12-22 14:10:00|34913.95|34913.95|34915.86|34915.86|34932.69|34932.69|34913.05|34913.05|0
1640182500000|2021-12-22 14:15:00|34902.78|34902.78|34891.45|34891.45|34915.86|34915.86|34891.45|34891.45|0
1640182800000|2021-12-22 14:20:00|34877.43|34877.43|34904.58|34904.58|34904.58|34904.58|34874.62|34874.62|0
1640183100000|2021-12-22 14:25:00|34898.91|34898.91|34898.91|34898.91|34904.58|34904.58|34887.58|34887.58|0
1640183400000|2021-12-22 14:30:00|34893.25|34893.25|34914.91|34914.91|34920.58|34920.58|34887.58|34887.58|0
1640183700000|2021-12-22 14:35:00|34903.57|34903.57|34892.24|34892.24|34903.57|34903.57|34892.24|34892.24|0
1640184000000|2021-12-22 14:40:00|34886.57|34886.57|34930.67|34930.67|34930.67|34930.67|34886.57|34886.57|0
1640184300000|2021-12-22 14:45:00|34925|34925|34911.87|34911.87|34953.17|34953.17|34909.07|34909.07|0
1640184600000|2021-12-22 14:50:00|34906.2|34906.2|34868.44|34868.44|34913.67|34913.67|34868.44|34868.44|0
1640184900000|2021-12-22 14:55:00|34857.11|34857.11|34822.54|34822.54|34862.77|34862.77|34811.21|34811.21|0
1640185200000|2021-12-22 15:00:00|34839.55|34839.55|34843.42|34843.42|34879.16|34879.16|34839.55|34839.55|0
1640185500000|2021-12-22 15:05:00|34846.22|34846.22|34835.95|34835.95|34846.22|34846.22|34833.15|34833.15|0
1640185800000|2021-12-22 15:10:00|34841.62|34841.62|34865.97|34865.97|34865.97|34865.97|34841.62|34841.62|0
1640186100000|2021-12-22 15:15:00|34871.58|34871.58|34875.51|34875.51|34902.78|34902.78|34871.58|34871.58|0
1640186400000|2021-12-22 15:20:00|34869.84|34869.84|34881.18|34881.18|34886.85|34886.85|34864.18|34864.18|0
1640186700000|2021-12-22 15:25:00|34875.51|34875.51|34869.84|34869.84|34875.51|34875.51|34869.84|34869.84|0
1640187000000|2021-12-22 15:30:00|34864.23|34864.23|34824.56|34824.56|34864.23|34864.23|34818.89|34818.89|0
1640187300000|2021-12-22 15:35:00|34818.89|34818.89|34837.63|34837.63|34843.3|34843.3|34818.89|34818.89|0
1640187600000|2021-12-22 15:40:00|34843.3|34843.3|34815.19|34815.19|34848.97|34848.97|34809.53|34809.53|0
1640187900000|2021-12-22 15:45:00|34806.78|34806.78|34832.14|34832.14|34832.14|34832.14|34806.78|34806.78|0
1640188200000|2021-12-22 15:50:00|34837.81|34837.81|34843.48|34843.48|34843.48|34843.48|34837.81|34837.81|0
1640188500000|2021-12-22 15:55:00|34849.14|34849.14|34888.76|34888.76|34888.76|34888.76|34849.14|34849.14|0
1640188800000|2021-12-22 16:00:00|34901.84|34901.84|34888.76|34888.76|34913.17|34913.17|34888.76|34888.76|0
1640189100000|2021-12-22 16:05:00|34883.09|34883.09|34874.62|34874.62|34883.09|34883.09|34868.95|34868.95|0
1640189400000|2021-12-22 16:10:00|34880.29|34880.29|34885.96|34885.96|34885.96|34885.96|34880.29|34880.29|0
1640189700000|2021-12-22 16:15:00|34880.29|34880.29|34880.35|34880.35|34888.76|34888.76|34867.21|34867.21|0
1640190000000|2021-12-22 16:20:00|34874.68|34874.68|34850.33|34850.33|34880.29|34880.29|34850.33|34850.33|0
1640190300000|2021-12-22 16:25:00|34853.13|34853.13|34882.48|34882.48|34898.3|34898.3|34847.46|34847.46|0
1640247300000|2021-12-23 08:15:00|34921.47|34921.47|34929.31|34929.31|34963.56|34963.56|34921.47|34921.47|0
1640247600000|2021-12-23 08:20:00|34923.65|34923.65|34923.65|34923.65|34940.65|34940.65|34917.98|34917.98|0
1640247900000|2021-12-23 08:25:00|34932.06|34932.06|34928.7|34928.7|34932.06|34932.06|34889.02|34889.02|0
1640248200000|2021-12-23 08:30:00|34911.7|34911.7|34911.52|34911.52|34917.19|34917.19|34885.37|34885.37|0
1640248500000|2021-12-23 08:35:00|34894.52|34894.52|34857.7|34857.7|34894.52|34894.52|34846.37|34846.37|0
1640248800000|2021-12-23 08:40:00|34863.37|34863.37|34905.68|34905.68|34905.68|34905.68|34863.37|34863.37|0
1640249100000|2021-12-23 08:45:00|34908.48|34908.48|34978.18|34978.18|34978.18|34978.18|34902.87|34902.87|0
1640249400000|2021-12-23 08:50:00|34966.84|34966.84|35000.85|35000.85|35000.85|35000.85|34966.84|34966.84|0
1640249700000|2021-12-23 08:55:00|35012.07|35012.07|34978.51|34978.51|35023.41|35023.41|34978.51|34978.51|0
1640250000000|2021-12-23 09:00:00|34967.18|34967.18|34958.03|34958.03|35002.92|35002.92|34955.84|34955.84|0
1640250300000|2021-12-23 09:05:00|34952.36|34952.36|35004.66|35004.66|35016|35016|34952.36|34952.36|0
1640250900000|2021-12-23 09:15:00|35010.33|35010.33|35004.66|35004.66|35050.01|35050.01|35004.66|35004.66|0
1640251200000|2021-12-23 09:20:00|35010.33|35010.33|34959.77|34959.77|35016|35016|34948.44|34948.44|0
1640251500000|2021-12-23 09:25:00|34971.11|34971.11|34989.85|34989.85|34989.85|34989.85|34971.11|34971.11|0
1640251800000|2021-12-23 09:30:00|34987.04|34987.04|35013.19|35013.19|35031.94|35031.94|34987.04|34987.04|0
1640252100000|2021-12-23 09:35:00|35018.86|35018.86|35024.47|35024.47|35024.53|35024.53|35018.86|35018.86|0
1640252400000|2021-12-23 09:40:00|35035.81|35035.81|35113.74|35113.74|35113.74|35113.74|35026.66|35026.66|0
1640252700000|2021-12-23 09:45:00|35100.67|35100.67|35102.58|35102.58|35147.57|35147.57|35100.67|35100.67|0
1640253000000|2021-12-23 09:50:00|35105.39|35105.39|35087.26|35087.26|35113.8|35113.8|35075.92|35075.92|0
1640253300000|2021-12-23 09:55:00|35081.59|35081.59|35083.33|35083.33|35083.33|35083.33|35070.25|35070.25|0
1640253600000|2021-12-23 10:00:00|35096.4|35096.4|35113.41|35113.41|35113.41|35113.41|35090.74|35090.74|0
1640253900000|2021-12-23 10:05:00|35107.74|35107.74|35107.74|35107.74|35107.74|35107.74|35107.74|35107.74|0
1640254200000|2021-12-23 10:10:00|35113.41|35113.41|35130.41|35130.41|35130.41|35130.41|35107.74|35107.74|0
1640254500000|2021-12-23 10:15:00|35136.08|35136.08|35181.42|35181.42|35181.42|35181.42|35130.41|35130.41|0
1640254800000|2021-12-23 10:20:00|35168.35|35168.35|35172.28|35172.28|35185.35|35185.35|35155.27|35155.27|0
1640255100000|2021-12-23 10:25:00|35166.61|35166.61|35177.95|35177.95|35177.95|35177.95|35160.94|35160.94|0
1640255400000|2021-12-23 10:30:00|35183.55|35183.55|35160.88|35160.88|35183.55|35183.55|35160.88|35160.88|0
1640255700000|2021-12-23 10:35:00|35173.96|35173.96|35224.52|35224.52|35224.52|35224.52|35173.96|35173.96|0
1640256000000|2021-12-23 10:40:00|35213.18|35213.18|35227.2|35227.2|35232.87|35232.87|35213.18|35213.18|0
1640256300000|2021-12-23 10:45:00|35232.87|35232.87|35230.01|35230.01|35249.7|35249.7|35230.01|35230.01|0
1640256600000|2021-12-23 10:50:00|35241.23|35241.23|35258.12|35258.12|35258.12|35258.12|35236.63|35236.63|0
1640256900000|2021-12-23 10:55:00|35252.45|35252.45|35274|35274|35285.21|35285.21|35235.5|35235.5|0
1640257200000|2021-12-23 11:00:00|35268.33|35268.33|35254.3|35254.3|35268.33|35268.33|35248.64|35248.64|0
1640257500000|2021-12-23 11:05:00|35248.64|35248.64|35245.83|35245.83|35248.64|35248.64|35234.49|35234.49|0
1640257800000|2021-12-23 11:10:00|35251.44|35251.44|35218.67|35218.67|35251.44|35251.44|35218.67|35218.67|0
1640258100000|2021-12-23 11:15:00|35224.34|35224.34|35211.27|35211.27|35230.01|35230.01|35211.27|35211.27|0
1640258400000|2021-12-23 11:20:00|35228.1|35228.1|35222.43|35222.43|35228.1|35228.1|35222.43|35222.43|0
1640258700000|2021-12-23 11:25:00|35216.76|35216.76|35222.43|35222.43|35222.43|35222.43|35216.76|35216.76|0
1640259300000|2021-12-23 11:35:00|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|0
1640259600000|2021-12-23 11:40:00|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|0
1640259900000|2021-12-23 11:45:00|35219.62|35219.62|35216.76|35216.76|35225.29|35225.29|35216.76|35216.76|0
1640260200000|2021-12-23 11:50:00|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35216.76|35216.76|0
1640260500000|2021-12-23 11:55:00|35216.82|35216.82|35205.54|35205.54|35216.82|35216.82|35205.54|35205.54|0
1640260800000|2021-12-23 12:00:00|35216.88|35216.88|35221.48|35221.48|35221.48|35221.48|35208.4|35208.4|0
1640261100000|2021-12-23 12:05:00|35208.4|35208.4|35186.74|35186.74|35214.07|35214.07|35178.33|35178.33|0
1640261400000|2021-12-23 12:10:00|35198.08|35198.08|35208.4|35208.4|35208.4|35208.4|35192.41|35192.41|0
1640261700000|2021-12-23 12:15:00|35219.74|35219.74|35161.32|35161.32|35219.74|35219.74|35161.32|35161.32|0
1640262000000|2021-12-23 12:20:00|35166.99|35166.99|35170.47|35170.47|35193.14|35193.14|35155.65|35155.65|0
1640262300000|2021-12-23 12:25:00|35164.8|35164.8|35187.47|35187.47|35187.47|35187.47|35147.79|35147.79|0
1640262600000|2021-12-23 12:30:00|35213.62|35213.62|35268.66|35268.66|35268.66|35268.66|35202.28|35202.28|0
1640262900000|2021-12-23 12:35:00|35281.74|35281.74|35289.15|35289.15|35294.81|35294.81|35281.74|35281.74|0
1640263200000|2021-12-23 12:40:00|35294.81|35294.81|35300.48|35300.48|35300.48|35300.48|35294.81|35294.81|0
1640263500000|2021-12-23 12:45:00|35294.81|35294.81|35294.81|35294.81|35300.48|35300.48|35294.81|35294.81|0
1640263800000|2021-12-23 12:50:00|35306.15|35306.15|35306.03|35306.03|35308.84|35308.84|35294.81|35294.81|0
1640264100000|2021-12-23 12:55:00|35300.42|35300.42|35273.27|35273.27|35300.42|35300.42|35273.27|35273.27|0
1640264400000|2021-12-23 13:00:00|35278.93|35278.93|35351.71|35351.71|35351.71|35351.71|35267.6|35267.6|0
1640264700000|2021-12-23 13:05:00|35325.56|35325.56|35331.85|35331.85|35351.71|35351.71|35325.56|35325.56|0
1640265000000|2021-12-23 13:10:00|35326.18|35326.18|35318.71|35318.71|35326.18|35326.18|35313.1|35313.1|0
1640265300000|2021-12-23 13:15:00|35315.91|35315.91|35318.71|35318.71|35318.71|35318.71|35315.91|35315.91|0
1640265600000|2021-12-23 13:20:00|35313.05|35313.05|35337.46|35337.46|35337.46|35337.46|35313.05|35313.05|0
1640265900000|2021-12-23 13:25:00|35350.53|35350.53|35375.95|35375.95|35375.95|35375.95|35350.53|35350.53|0
1640266200000|2021-12-23 13:30:00|35402.1|35402.1|35399.23|35399.23|35454.4|35454.4|35390.76|35390.76|0
1640266500000|2021-12-23 13:35:00|35393.62|35393.62|35385.21|35385.21|35393.62|35393.62|35385.21|35385.21|0
1640266800000|2021-12-23 13:40:00|35378.67|35378.67|35411.36|35411.36|35411.36|35411.36|35378.67|35378.67|0
1640267100000|2021-12-23 13:45:00|35417.03|35417.03|35456.41|35456.41|35458.15|35458.15|35417.03|35417.03|0
1640267400000|2021-12-23 13:50:00|35453.61|35453.61|35477.96|35477.96|35477.96|35477.96|35453.61|35453.61|0
1640267700000|2021-12-23 13:55:00|35483.63|35483.63|35496.76|35496.76|35520.04|35520.04|35480.82|35480.82|0
1640268000000|2021-12-23 14:00:00|35493.95|35493.95|35495.87|35495.87|35498.56|35498.56|35484.53|35484.53|0
1640268300000|2021-12-23 14:05:00|35469.72|35469.72|35475.39|35475.39|35483.8|35483.8|35469.72|35469.72|0
1640268600000|2021-12-23 14:10:00|35478.19|35478.19|35504.34|35504.34|35504.34|35504.34|35478.19|35478.19|0
1640268900000|2021-12-23 14:15:00|35491.27|35491.27|35478.19|35478.19|35491.27|35491.27|35478.19|35478.19|0
1640269200000|2021-12-23 14:20:00|35483.86|35483.86|35481|35481|35499.74|35499.74|35467.92|35467.92|0
1640269500000|2021-12-23 14:25:00|35478.19|35478.19|35473.53|35473.53|35486.61|35486.61|35473.53|35473.53|0
1640269800000|2021-12-23 14:30:00|35479.2|35479.2|35446.14|35446.14|35484.87|35484.87|35432.12|35432.12|0
1640270100000|2021-12-23 14:35:00|35448.95|35448.95|35463.03|35463.03|35477.11|35477.11|35448.95|35448.95|0
1640270400000|2021-12-23 14:40:00|35457.36|35457.36|35381.05|35381.05|35457.36|35457.36|35381.05|35381.05|0
1640270700000|2021-12-23 14:45:00|35386.72|35386.72|35383.91|35383.91|35392.38|35392.38|35375.38|35375.38|0
1640271000000|2021-12-23 14:50:00|35389.58|35389.58|35372.57|35372.57|35389.58|35389.58|35366.91|35366.91|0
1640271300000|2021-12-23 14:55:00|35366.91|35366.91|35518.98|35518.98|35532.05|35532.05|35366.91|35366.91|0
1640271600000|2021-12-23 15:00:00|35513.31|35513.31|35517.18|35517.18|35537.72|35537.72|35494.57|35494.57|0
1640271900000|2021-12-23 15:05:00|35522.85|35522.85|35534.19|35534.19|35534.19|35534.19|35522.85|35522.85|0
1640272200000|2021-12-23 15:10:00|35539.85|35539.85|35562.47|35562.47|35569.93|35569.93|35539.85|35539.85|0
1640272500000|2021-12-23 15:15:00|35565.27|35565.27|35559.66|35559.66|35584.01|35584.01|35559.66|35559.66|0
1640272800000|2021-12-23 15:20:00|35553.99|35553.99|35542.78|35542.78|35553.99|35553.99|35537.17|35537.17|0
1640273100000|2021-12-23 15:25:00|35548.44|35548.44|35551.31|35551.31|35562.58|35562.58|35542.78|35542.78|0
1640273400000|2021-12-23 15:30:00|35545.64|35545.64|35545.58|35545.58|35551.25|35551.25|35539.97|35539.97|0
1640273700000|2021-12-23 15:35:00|35558.65|35558.65|35558.65|35558.65|35558.65|35558.65|35558.65|35558.65|0
1640274000000|2021-12-23 15:40:00|35564.32|35564.32|35561.58|35561.58|35575.66|35575.66|35561.58|35561.58|0
1640274300000|2021-12-23 15:45:00|35555.91|35555.91|35555.85|35555.85|35555.91|35555.91|35544.57|35544.57|0
1640274600000|2021-12-23 15:50:00|35558.65|35558.65|35499.17|35499.17|35564.32|35564.32|35499.17|35499.17|0
1640274900000|2021-12-23 15:55:00|35504.84|35504.84|35551.92|35551.92|35551.92|35551.92|35504.84|35504.84|0
1640275200000|2021-12-23 16:00:00|35557.59|35557.59|35546.25|35546.25|35570.66|35570.66|35540.58|35540.58|0
1640275500000|2021-12-23 16:05:00|35551.92|35551.92|35540.47|35540.47|35551.92|35551.92|35520.78|35520.78|0
1640275800000|2021-12-23 16:10:00|35553.54|35553.54|35574.02|35574.02|35579.69|35579.69|35547.87|35547.87|0
1640276100000|2021-12-23 16:15:00|35571.22|35571.22|35588.16|35588.16|35614.31|35614.31|35571.22|35571.22|0
1640276400000|2021-12-23 16:20:00|35575.09|35575.09|35583.56|35583.56|35591.03|35591.03|35575.09|35575.09|0
1640276700000|2021-12-23 16:25:00|35586.37|35586.37|35536.6|35536.6|35603.37|35603.37|35536.6|35536.6|0
1640333700000|2021-12-24 08:15:00|35673.36|35673.36|35664.96|35664.96|35673.36|35673.36|35591.73|35591.73|0
1640334000000|2021-12-24 08:20:00|35659.29|35659.29|35608.92|35608.92|35670.63|35670.63|35608.92|35608.92|0
1640334300000|2021-12-24 08:25:00|35631.59|35631.59|35607.3|35607.3|35631.59|35631.59|35607.3|35607.3|0
1640334600000|2021-12-24 08:30:00|35612.97|35612.97|35587.72|35587.72|35612.97|35612.97|35587.72|35587.72|0
1640334900000|2021-12-24 08:35:00|35576.39|35576.39|35576.39|35576.39|35576.39|35576.39|35576.39|35576.39|0
1640335200000|2021-12-24 08:40:00|35562.37|35562.37|35553.95|35553.95|35562.37|35562.37|35553.95|35553.95|0
1640335500000|2021-12-24 08:45:00|35548.34|35548.34|35576.68|35576.68|35576.68|35576.68|35548.34|35548.34|0
1640335800000|2021-12-24 08:50:00|35602.83|35602.83|35642.05|35642.05|35655.13|35655.13|35576.68|35576.68|0
1640336100000|2021-12-24 08:55:00|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|0
1640336400000|2021-12-24 09:00:00|35618.71|35618.71|35661.01|35661.01|35661.01|35661.01|35618.71|35618.71|0
1640336700000|2021-12-24 09:05:00|35674.09|35674.09|35674.09|35674.09|35674.09|35674.09|35674.09|35674.09|0
1640337000000|2021-12-24 09:10:00|35657.09|35657.09|35685.07|35685.07|35685.07|35685.07|35651.42|35651.42|0
1640337300000|2021-12-24 09:15:00|35698.15|35698.15|35684.18|35684.18|35698.15|35698.15|35678.52|35678.52|0
1640337600000|2021-12-24 09:20:00|35689.85|35689.85|35669.37|35669.37|35689.85|35689.85|35663.7|35663.7|0
1640337900000|2021-12-24 09:25:00|35677.78|35677.78|35680.59|35680.59|35680.59|35680.59|35674.98|35674.98|0
1640338800000|2021-12-24 09:40:00|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|0
1640339100000|2021-12-24 09:45:00|35683.45|35683.45|35683.45|35683.45|35683.45|35683.45|35683.45|35683.45|0
1640339400000|2021-12-24 09:50:00|35696.53|35696.53|35717.01|35717.01|35722.68|35722.68|35696.53|35696.53|0
1640339700000|2021-12-24 09:55:00|35722.68|35722.68|35711.34|35711.34|35728.34|35728.34|35711.34|35711.34|0
1640340000000|2021-12-24 10:00:00|35717.01|35717.01|35758.31|35758.31|35763.92|35763.92|35717.01|35717.01|0
1640340900000|2021-12-24 10:15:00|35763.97|35763.97|35763.97|35763.97|35763.97|35763.97|35763.97|35763.97|0
1640341500000|2021-12-24 10:25:00|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|0
1640341800000|2021-12-24 10:30:00|35795.73|35795.73|35758.25|35758.25|35795.73|35795.73|35758.25|35758.25|0
1640342100000|2021-12-24 10:35:00|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|0
1640342700000|2021-12-24 10:45:00|35758.25|35758.25|35746.91|35746.91|35758.25|35758.25|35746.91|35746.91|0
1640343000000|2021-12-24 10:50:00|35735.58|35735.58|35748.65|35748.65|35748.65|35748.65|35735.58|35735.58|0
1640343300000|2021-12-24 10:55:00|35737.31|35737.31|35720.31|35720.31|35737.31|35737.31|35720.31|35720.31|0
1640343600000|2021-12-24 11:00:00|35723.12|35723.12|35739.94|35739.94|35739.94|35739.94|35723.12|35723.12|0
1640343900000|2021-12-24 11:05:00|35731.53|35731.53|35745.55|35745.55|35745.55|35745.55|35731.53|35731.53|0
1640344200000|2021-12-24 11:10:00|35722.88|35722.88|35728.55|35728.55|35728.55|35728.55|35722.88|35722.88|0
1640344500000|2021-12-24 11:15:00|35734.16|35734.16|35728.49|35728.49|35734.16|35734.16|35728.49|35728.49|0
1640345100000|2021-12-24 11:25:00|35722.82|35722.82|35709.75|35709.75|35735.9|35735.9|35698.41|35698.41|0
1640345400000|2021-12-24 11:30:00|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|0
1640345700000|2021-12-24 11:35:00|35692.74|35692.74|35729.32|35729.32|35732.13|35732.13|35692.74|35692.74|0
1640346000000|2021-12-24 11:40:00|35726.52|35726.52|35770.68|35770.68|35770.68|35770.68|35726.52|35726.52|0
1640346300000|2021-12-24 11:45:00|35744.53|35744.53|35733.19|35733.19|35744.53|35744.53|35733.19|35733.19|0
1640346600000|2021-12-24 11:50:00|35721.86|35721.86|35695.71|35695.71|35721.86|35721.86|35695.71|35695.71|0
1640346900000|2021-12-24 11:55:00|35690.04|35690.04|35701.32|35701.32|35701.32|35701.32|35689.98|35689.98|0
1640347200000|2021-12-24 12:00:00|35695.65|35695.65|35684.77|35684.77|35712.66|35712.66|35673.43|35673.43|0
1640347500000|2021-12-24 12:05:00|35679.1|35679.1|35651.94|35651.94|35682.02|35682.02|35651.94|35651.94|0
1640347800000|2021-12-24 12:10:00|35640.72|35640.72|35618.17|35618.17|35666.81|35666.81|35618.17|35618.17|0
1640348100000|2021-12-24 12:15:00|35612.56|35612.56|35644.49|35644.49|35644.49|35644.49|35596.74|35596.74|0
1640348400000|2021-12-24 12:20:00|35641.69|35641.69|35641.69|35641.69|35641.69|35641.69|35641.69|35641.69|0
1640348700000|2021-12-24 12:25:00|35654.76|35654.76|35685.73|35685.73|35685.73|35685.73|35649.09|35649.09|0
1640765700000|2021-12-29 08:15:00|36319.36|36319.36|36247.1|36247.1|36319.36|36319.36|36187.79|36187.79|0
1640766000000|2021-12-29 08:20:00|36234.02|36234.02|36340.18|36340.18|36340.18|36340.18|36230.09|36230.09|0
1640766300000|2021-12-29 08:25:00|36351.52|36351.52|36335.07|36335.07|36377.49|36377.49|36317.51|36317.51|0
1640766600000|2021-12-29 08:30:00|36321.99|36321.99|36327.54|36327.54|36338.88|36338.88|36270.86|36270.86|0
1640766900000|2021-12-29 08:35:00|36310.54|36310.54|36404.53|36404.53|36404.53|36404.53|36310.54|36310.54|0
1640767200000|2021-12-29 08:40:00|36415.87|36415.87|36411.94|36411.94|36423.27|36423.27|36410.2|36410.2|0
1640767500000|2021-12-29 08:45:00|36400.6|36400.6|36425.84|36425.84|36425.84|36425.84|36400.6|36400.6|0
1640767800000|2021-12-29 08:50:00|36412.77|36412.77|36408.84|36408.84|36420.18|36420.18|36397.62|36397.62|0
1640768100000|2021-12-29 08:55:00|36403.17|36403.17|36433.25|36433.25|36433.25|36433.25|36403.17|36403.17|0
1640768400000|2021-12-29 09:00:00|36436.05|36436.05|36404.35|36404.35|36458.61|36458.61|36398.69|36398.69|0
1640768700000|2021-12-29 09:05:00|36417.43|36417.43|36406.03|36406.03|36417.43|36417.43|36400.37|36400.37|0
1640769000000|2021-12-29 09:10:00|36411.7|36411.7|36424.78|36424.78|36424.78|36424.78|36411.7|36411.7|0
1640769300000|2021-12-29 09:15:00|36419.11|36419.11|36413.44|36413.44|36430.39|36430.39|36410.64|36410.64|0
1640769600000|2021-12-29 09:20:00|36416.25|36416.25|36365.29|36365.29|36416.25|36416.25|36359.62|36359.62|0
1640769900000|2021-12-29 09:25:00|36362.49|36362.49|36369.06|36369.06|36373.82|36373.82|36331.69|36331.69|0
1640770200000|2021-12-29 09:30:00|36374.73|36374.73|36335.05|36335.05|36380.4|36380.4|36329.39|36329.39|0
1640770500000|2021-12-29 09:35:00|36323.72|36323.72|36333.32|36333.32|36346.39|36346.39|36323.72|36323.72|0
1640770800000|2021-12-29 09:40:00|36327.65|36327.65|36321.98|36321.98|36333.32|36333.32|36321.98|36321.98|0
1640771100000|2021-12-29 09:45:00|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|0
1640771400000|2021-12-29 09:50:00|36333.32|36333.32|36327.65|36327.65|36333.32|36333.32|36321.98|36321.98|0
1640771700000|2021-12-29 09:55:00|36321.98|36321.98|36369.95|36369.95|36369.95|36369.95|36321.98|36321.98|0
1640772000000|2021-12-29 10:00:00|36375.56|36375.56|36353.34|36353.34|36398.23|36398.23|36347.67|36347.67|0
1640772300000|2021-12-29 10:05:00|36366.42|36366.42|36356.09|36356.09|36370.35|36370.35|36342.01|36342.01|0
1640772600000|2021-12-29 10:10:00|36361.76|36361.76|36336.4|36336.4|36361.76|36361.76|36336.4|36336.4|0
1640772900000|2021-12-29 10:15:00|36330.73|36330.73|36327.87|36327.87|36330.73|36330.73|36316.59|36316.59|0
1640773200000|2021-12-29 10:20:00|36336.28|36336.28|36293.86|36293.86|36336.28|36336.28|36282.52|36282.52|0
1640773500000|2021-12-29 10:25:00|36306.93|36306.93|36309.74|36309.74|36309.74|36309.74|36306.93|36306.93|0
1640773800000|2021-12-29 10:30:00|36298.4|36298.4|36241.72|36241.72|36305.81|36305.81|36236.05|36236.05|0
1640774100000|2021-12-29 10:35:00|36236.05|36236.05|36241.72|36241.72|36247.39|36247.39|36236.05|36236.05|0
1640774400000|2021-12-29 10:40:00|36236.05|36236.05|36253.06|36253.06|36264.39|36264.39|36228.65|36228.65|0
1640774700000|2021-12-29 10:45:00|36264.39|36264.39|36268.94|36268.94|36283.08|36283.08|36263.27|36263.27|0
1640775000000|2021-12-29 10:50:00|36263.27|36263.27|36224.66|36224.66|36263.27|36263.27|36221.86|36221.86|0
1640775300000|2021-12-29 10:55:00|36236|36236|36208.05|36208.05|36241.66|36241.66|36208.05|36208.05|0
1640775600000|2021-12-29 11:00:00|36196.83|36196.83|36202.5|36202.5|36202.5|36202.5|36196.83|36196.83|0
1640775900000|2021-12-29 11:05:00|36210.91|36210.91|36239.25|36239.25|36239.25|36239.25|36210.91|36210.91|0
1640776200000|2021-12-29 11:10:00|36244.92|36244.92|36320.34|36320.34|36326.01|36326.01|36244.92|36244.92|0
1640776500000|2021-12-29 11:15:00|36326.01|36326.01|36324.89|36324.89|36330.55|36330.55|36317.48|36317.48|0
1640776800000|2021-12-29 11:20:00|36319.22|36319.22|36326.62|36326.62|36337.96|36337.96|36319.22|36319.22|0
1640777100000|2021-12-29 11:25:00|36332.29|36332.29|36329.43|36329.43|36335.1|36335.1|36323.76|36323.76|0
1640777400000|2021-12-29 11:30:00|36326.62|36326.62|36338.08|36338.08|36338.08|36338.08|36295.66|36295.66|0
1640777700000|2021-12-29 11:35:00|36326.74|36326.74|36338.08|36338.08|36343.75|36343.75|36326.74|36326.74|0
1640778000000|2021-12-29 11:40:00|36343.75|36343.75|36376.57|36376.57|36376.57|36376.57|36343.75|36343.75|0
1640778300000|2021-12-29 11:45:00|36365.23|36365.23|36342.74|36342.74|36365.23|36365.23|36342.74|36342.74|0
1640778600000|2021-12-29 11:50:00|36337.07|36337.07|36323.22|36323.22|36354.07|36354.07|36323.22|36323.22|0
1640778900000|2021-12-29 11:55:00|36317.55|36317.55|36314.81|36314.81|36323.34|36323.34|36300.67|36300.67|0
1640779200000|2021-12-29 12:00:00|36309.14|36309.14|36320.47|36320.47|36320.47|36320.47|36309.14|36309.14|0
1640779500000|2021-12-29 12:05:00|36314.81|36314.81|36303.47|36303.47|36314.81|36314.81|36303.47|36303.47|0
1640779800000|2021-12-29 12:10:00|36309.14|36309.14|36309.14|36309.14|36314.81|36314.81|36309.14|36309.14|0
1640780100000|2021-12-29 12:15:00|36303.47|36303.47|36348.64|36348.64|36348.64|36348.64|36303.47|36303.47|0
1640780400000|2021-12-29 12:20:00|36357.05|36357.05|36357.05|36357.05|36362.72|36362.72|36345.72|36345.72|0
1640780700000|2021-12-29 12:25:00|36368.39|36368.39|36362.72|36362.72|36374.06|36374.06|36362.72|36362.72|0
1640781000000|2021-12-29 12:30:00|36359.92|36359.92|36332.82|36332.82|36371.25|36371.25|36330.01|36330.01|0
1640781300000|2021-12-29 12:35:00|36327.15|36327.15|36332.82|36332.82|36332.82|36332.82|36327.15|36327.15|0
1640781600000|2021-12-29 12:40:00|36338.49|36338.49|36323.28|36323.28|36345.89|36345.89|36323.28|36323.28|0
1640781900000|2021-12-29 12:45:00|36328.95|36328.95|36348.7|36348.7|36354.37|36354.37|36328.95|36328.95|0
1640782200000|2021-12-29 12:50:00|36354.37|36354.37|36343.09|36343.09|36354.37|36354.37|36343.09|36343.09|0
1640782500000|2021-12-29 12:55:00|36337.42|36337.42|36331.75|36331.75|36337.42|36337.42|36331.75|36331.75|0
1640782800000|2021-12-29 13:00:00|36326.08|36326.08|36297.74|36297.74|36326.08|36326.08|36297.74|36297.74|0
1640783100000|2021-12-29 13:05:00|36303.41|36303.41|36326.08|36326.08|36326.08|36326.08|36303.41|36303.41|0
1640783400000|2021-12-29 13:10:00|36320.42|36320.42|36326.08|36326.08|36326.08|36326.08|36320.42|36320.42|0
1640783700000|2021-12-29 13:15:00|36299.94|36299.94|36286.86|36286.86|36305.6|36305.6|36286.86|36286.86|0
1640784000000|2021-12-29 13:20:00|36281.19|36281.19|36292.53|36292.53|36292.53|36292.53|36281.19|36281.19|0
1640784300000|2021-12-29 13:25:00|36286.86|36286.86|36292.53|36292.53|36298.2|36298.2|36281.19|36281.19|0
1640784600000|2021-12-29 13:30:00|36295.33|36295.33|36309.42|36309.42|36315.03|36315.03|36295.33|36295.33|0
1640784900000|2021-12-29 13:35:00|36306.61|36306.61|36264.13|36264.13|36312.22|36312.22|36264.13|36264.13|0
1640785200000|2021-12-29 13:40:00|36272.54|36272.54|36225.46|36225.46|36272.54|36272.54|36225.46|36225.46|0
1640785500000|2021-12-29 13:45:00|36238.54|36238.54|36202.79|36202.79|36238.54|36238.54|36202.79|36202.79|0
1640785800000|2021-12-29 13:50:00|36219.79|36219.79|36218.06|36218.06|36219.79|36219.79|36201.05|36201.05|0
1640786100000|2021-12-29 13:55:00|36206.72|36206.72|36198.92|36198.92|36206.72|36206.72|36178.38|36178.38|0
1640786400000|2021-12-29 14:00:00|36204.59|36204.59|36227.93|36227.93|36236.4|36236.4|36204.59|36204.59|0
1640786700000|2021-12-29 14:05:00|36214.86|36214.86|36226.19|36226.19|36226.19|36226.19|36213.12|36213.12|0
1640787000000|2021-12-29 14:10:00|36229|36229|36226.19|36226.19|36240.33|36240.33|36223.33|36223.33|0
1640787300000|2021-12-29 14:15:00|36231.86|36231.86|36246|36246|36246|36246|36231.86|36231.86|0
1640787600000|2021-12-29 14:20:00|36251.67|36251.67|36256.21|36256.21|36259.08|36259.08|36240.33|36240.33|0
1640787900000|2021-12-29 14:25:00|36253.41|36253.41|36261.82|36261.82|36267.49|36267.49|36253.41|36253.41|0
1640788200000|2021-12-29 14:30:00|36259.02|36259.02|36260.76|36260.76|36272.09|36272.09|36249.42|36249.42|0
1640788500000|2021-12-29 14:35:00|36257.95|36257.95|36227.93|36227.93|36257.95|36257.95|36196.85|36196.85|0
1640788800000|2021-12-29 14:40:00|36230.74|36230.74|36225.13|36225.13|36236.4|36236.4|36191.12|36191.12|0
1640789100000|2021-12-29 14:45:00|36213.79|36213.79|36129.22|36129.22|36225.13|36225.13|36112.22|36112.22|0
1640789400000|2021-12-29 14:50:00|36123.56|36123.56|36143.36|36143.36|36147.97|36147.97|36110.48|36110.48|0
1640789700000|2021-12-29 14:55:00|36137.76|36137.76|36168.84|36168.84|36168.84|36168.84|36137.76|36137.76|0
1640790000000|2021-12-29 15:00:00|36174.51|36174.51|36198.86|36198.86|36198.86|36198.86|36168.84|36168.84|0
1640790300000|2021-12-29 15:05:00|36204.53|36204.53|36196.06|36196.06|36221.53|36221.53|36184.72|36184.72|0
1640790600000|2021-12-29 15:10:00|36190.39|36190.39|36123.5|36123.5|36190.39|36190.39|36123.5|36123.5|0
1640790900000|2021-12-29 15:15:00|36129.17|36129.17|36127.37|36127.37|36140.44|36140.44|36106.49|36106.49|0
1640791200000|2021-12-29 15:20:00|36121.7|36121.7|36134.78|36134.78|36134.78|36134.78|36110.36|36110.36|0
1640791500000|2021-12-29 15:25:00|36131.97|36131.97|36164.85|36164.85|36170.52|36170.52|36131.97|36131.97|0
1640791800000|2021-12-29 15:30:00|36159.19|36159.19|36131.97|36131.97|36176.19|36176.19|36126.3|36126.3|0
1640792100000|2021-12-29 15:35:00|36143.31|36143.31|36150.71|36150.71|36167.72|36167.72|36139.38|36139.38|0
1640792400000|2021-12-29 15:40:00|36156.38|36156.38|36150.71|36150.71|36167.72|36167.72|36145.04|36145.04|0
1640792700000|2021-12-29 15:45:00|36145.04|36145.04|36145.04|36145.04|36150.71|36150.71|36133.71|36133.71|0
1640793000000|2021-12-29 15:50:00|36156.38|36156.38|36180.79|36180.79|36180.79|36180.79|36145.04|36145.04|0
1640793300000|2021-12-29 15:55:00|36193.87|36193.87|36188.2|36188.2|36193.87|36193.87|36171.19|36171.19|0
1640793600000|2021-12-29 16:00:00|36193.87|36193.87|36222.82|36222.82|36222.82|36222.82|36188.2|36188.2|0
1640793900000|2021-12-29 16:05:00|36228.49|36228.49|36200.15|36200.15|36228.49|36228.49|36200.15|36200.15|0
1640794200000|2021-12-29 16:10:00|36194.48|36194.48|36174.67|36174.67|36194.48|36194.48|36169|36169|0
1640794500000|2021-12-29 16:15:00|36169|36169|36199.08|36199.08|36199.08|36199.08|36169|36169|0
1640794800000|2021-12-29 16:20:00|36201.89|36201.89|36221.75|36221.75|36231.96|36231.96|36201.89|36201.89|0
1640795100000|2021-12-29 16:25:00|36216.09|36216.09|36176.41|36176.41|36242.18|36242.18|36170.74|36170.74|0
1640852100000|2021-12-30 08:15:00|36290.66|36290.66|36287.42|36287.42|36336.01|36336.01|36287.42|36287.42|0
1640852400000|2021-12-30 08:20:00|36274.34|36274.34|36246|36246|36274.34|36274.34|36246|36246|0
1640852700000|2021-12-30 08:25:00|36263.01|36263.01|36255.6|36255.6|36268.68|36268.68|36255.6|36255.6|0
1640853000000|2021-12-30 08:30:00|36269.62|36269.62|36270.57|36270.57|36270.57|36270.57|36253.75|36253.75|0
1640853300000|2021-12-30 08:35:00|36264.91|36264.91|36270.57|36270.57|36270.57|36270.57|36259.24|36259.24|0
1640853600000|2021-12-30 08:40:00|36276.24|36276.24|36293.25|36293.25|36298.91|36298.91|36276.24|36276.24|0
1640853900000|2021-12-30 08:45:00|36281.91|36281.91|36243.36|36243.36|36281.91|36281.91|36237.69|36237.69|0
1640854200000|2021-12-30 08:50:00|36251.77|36251.77|36285.61|36285.61|36285.61|36285.61|36251.77|36251.77|0
1640854500000|2021-12-30 08:55:00|36296.94|36296.94|36324.1|36324.1|36324.1|36324.1|36296.94|36296.94|0
1640854800000|2021-12-30 09:00:00|36321.29|36321.29|36319.56|36319.56|36321.29|36321.29|36296.88|36296.88|0
1640855100000|2021-12-30 09:05:00|36322.36|36322.36|36316.69|36316.69|36333.7|36333.7|36305.36|36305.36|0
1640855400000|2021-12-30 09:10:00|36355.92|36355.92|36390.54|36390.54|36390.54|36390.54|36355.92|36355.92|0
1640855700000|2021-12-30 09:15:00|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|0
1640856000000|2021-12-30 09:20:00|36396.26|36396.26|36393.46|36393.46|36396.26|36396.26|36384.93|36384.93|0
1640856300000|2021-12-30 09:25:00|36399.13|36399.13|36387.79|36387.79|36399.13|36399.13|36387.79|36387.79|0
1640856600000|2021-12-30 09:30:00|36382.18|36382.18|36410.52|36410.52|36410.52|36410.52|36382.18|36382.18|0
1640856900000|2021-12-30 09:35:00|36397.45|36397.45|36401.38|36401.38|36403.11|36403.11|36390.04|36390.04|0
1640857200000|2021-12-30 09:40:00|36406.99|36406.99|36416.29|36416.29|36421.96|36421.96|36391.11|36391.11|0
1640857500000|2021-12-30 09:45:00|36410.62|36410.62|36405.01|36405.01|36410.62|36410.62|36405.01|36405.01|0
1640857800000|2021-12-30 09:50:00|36402.21|36402.21|36403.22|36403.22|36410.62|36410.62|36397.55|36397.55|0
1640858100000|2021-12-30 09:55:00|36408.88|36408.88|36437.22|36437.22|36442.89|36442.89|36408.88|36408.88|0
1640858400000|2021-12-30 10:00:00|36431.56|36431.56|36425.89|36425.89|36431.56|36431.56|36425.89|36425.89|0
1640858700000|2021-12-30 10:05:00|36414.55|36414.55|36408.88|36408.88|36431.56|36431.56|36408.88|36408.88|0
1640859000000|2021-12-30 10:10:00|36406.08|36406.08|36420.28|36420.28|36423.08|36423.08|36406.08|36406.08|0
1640859300000|2021-12-30 10:15:00|36414.67|36414.67|36420.28|36420.28|36425.95|36425.95|36414.61|36414.61|0
1640859600000|2021-12-30 10:20:00|36414.61|36414.61|36400.47|36400.47|36414.61|36414.61|36400.47|36400.47|0
1640859900000|2021-12-30 10:25:00|36403.27|36403.27|36414.61|36414.61|36414.61|36414.61|36397.61|36397.61|0
1640860200000|2021-12-30 10:30:00|36408.94|36408.94|36393.12|36393.12|36414.61|36414.61|36393.12|36393.12|0
1640860500000|2021-12-30 10:35:00|36387.45|36387.45|36407.15|36407.15|36407.15|36407.15|36387.45|36387.45|0
1640860800000|2021-12-30 10:40:00|36418.48|36418.48|36428.69|36428.69|36434.36|36434.36|36418.48|36418.48|0
1640861100000|2021-12-30 10:45:00|36423.03|36423.03|36428.69|36428.69|36434.36|36434.36|36417.36|36417.36|0
1640861400000|2021-12-30 10:50:00|36423.03|36423.03|36434.36|36434.36|36434.36|36434.36|36423.03|36423.03|0
1640861700000|2021-12-30 10:55:00|36437.17|36437.17|36439.97|36439.97|36439.97|36439.97|36428.75|36428.75|0
1640862000000|2021-12-30 11:00:00|36445.58|36445.58|36424.09|36424.09|36445.58|36445.58|36424.09|36424.09|0
1640862300000|2021-12-30 11:05:00|36435.43|36435.43|36429.76|36429.76|36435.43|36435.43|36429.76|36429.76|0
1640862600000|2021-12-30 11:10:00|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|0
1640862900000|2021-12-30 11:15:00|36429.76|36429.76|36418.42|36418.42|36442.83|36442.83|36418.42|36418.42|0
1640863200000|2021-12-30 11:20:00|36424.09|36424.09|36429.76|36429.76|36429.76|36429.76|36424.09|36424.09|0
1640863500000|2021-12-30 11:25:00|36435.43|36435.43|36438.29|36438.29|36441.04|36441.04|36432.62|36432.62|0
1640863800000|2021-12-30 11:30:00|36425.22|36425.22|36421.74|36421.74|36425.22|36425.22|36410.4|36410.4|0
1640864100000|2021-12-30 11:35:00|36408.66|36408.66|36421.74|36421.74|36421.74|36421.74|36408.66|36408.66|0
1640864400000|2021-12-30 11:40:00|36408.66|36408.66|36400.19|36400.19|36431.34|36431.34|36400.19|36400.19|0
1640864700000|2021-12-30 11:45:00|36405.86|36405.86|36433.02|36433.02|36438.68|36438.68|36400.19|36400.19|0
1640865000000|2021-12-30 11:50:00|36435.82|36435.82|36475.88|36475.88|36487.21|36487.21|36435.82|36435.82|0
1640865300000|2021-12-30 11:55:00|36487.21|36487.21|36479.81|36479.81|36492.88|36492.88|36479.81|36479.81|0
1640865600000|2021-12-30 12:00:00|36466.73|36466.73|36463.81|36463.81|36475.15|36475.15|36452.47|36452.47|0
1640865900000|2021-12-30 12:05:00|36466.62|36466.62|36472.28|36472.28|36472.28|36472.28|36461.01|36461.01|0
1640866200000|2021-12-30 12:10:00|36477.95|36477.95|36509.71|36509.71|36509.71|36509.71|36477.95|36477.95|0
1640866500000|2021-12-30 12:15:00|36504.04|36504.04|36501.24|36501.24|36504.04|36504.04|36501.24|36501.24|0
1640866800000|2021-12-30 12:20:00|36490.02|36490.02|36474.2|36474.2|36490.02|36490.02|36468.53|36468.53|0
1640867100000|2021-12-30 12:25:00|36468.53|36468.53|36465.78|36465.78|36474.2|36474.2|36465.78|36465.78|0
1640867400000|2021-12-30 12:30:00|36451.76|36451.76|36446.09|36446.09|36451.76|36451.76|36446.09|36446.09|0
1640867700000|2021-12-30 12:35:00|36459.17|36459.17|36453.5|36453.5|36459.17|36459.17|36453.5|36453.5|0
1640868000000|2021-12-30 12:40:00|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|0
1640868300000|2021-12-30 12:45:00|36477.91|36477.91|36455.41|36455.41|36477.91|36477.91|36455.41|36455.41|0
1640868600000|2021-12-30 12:50:00|36449.8|36449.8|36438.58|36438.58|36449.8|36449.8|36438.58|36438.58|0
1640868900000|2021-12-30 12:55:00|36425.51|36425.51|36414.23|36414.23|36425.51|36425.51|36414.23|36414.23|0
1640869200000|2021-12-30 13:00:00|36430.11|36430.11|36418.89|36418.89|36430.11|36430.11|36413.22|36413.22|0
1640869500000|2021-12-30 13:05:00|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|0
1640869800000|2021-12-30 13:10:00|36430.17|36430.17|36413.28|36413.28|36430.17|36430.17|36413.28|36413.28|0
1640870100000|2021-12-30 13:15:00|36407.61|36407.61|36413.28|36413.28|36413.28|36413.28|36407.61|36407.61|0
1640870400000|2021-12-30 13:20:00|36410.48|36410.48|36387.13|36387.13|36413.28|36413.28|36387.13|36387.13|0
1640870700000|2021-12-30 13:25:00|36392.8|36392.8|36421.08|36421.08|36421.08|36421.08|36392.8|36392.8|0
1640871000000|2021-12-30 13:30:00|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36413.67|36413.67|0
1640871300000|2021-12-30 13:35:00|36429.55|36429.55|36418.34|36418.34|36429.55|36429.55|36418.34|36418.34|0
1640871600000|2021-12-30 13:40:00|36423.94|36423.94|36439.82|36439.82|36439.82|36439.82|36423.94|36423.94|0
1640871900000|2021-12-30 13:45:00|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|0
1640872200000|2021-12-30 13:50:00|36447.23|36447.23|36447.17|36447.17|36447.23|36447.23|36441.56|36441.56|0
1640872500000|2021-12-30 13:55:00|36441.5|36441.5|36441.56|36441.56|36447.17|36447.17|36441.5|36441.5|0
1640872800000|2021-12-30 14:00:00|36435.89|36435.89|36436.9|36436.9|36442.57|36442.57|36422.82|36422.82|0
1640873100000|2021-12-30 14:05:00|36428.49|36428.49|36428.49|36428.49|36434.16|36434.16|36428.49|36428.49|0
1640873400000|2021-12-30 14:10:00|36434.16|36434.16|36462.5|36462.5|36462.5|36462.5|36434.16|36434.16|0
1640873700000|2021-12-30 14:15:00|36449.42|36449.42|36429.61|36429.61|36455.03|36455.03|36429.61|36429.61|0
1640874000000|2021-12-30 14:20:00|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640874300000|2021-12-30 14:25:00|36429.61|36429.61|36418.28|36418.28|36438.09|36438.09|36415.47|36415.47|0
1640874600000|2021-12-30 14:30:00|36415.47|36415.47|36452.34|36452.34|36452.34|36452.34|36412.67|36412.67|0
1640874900000|2021-12-30 14:35:00|36458.01|36458.01|36477.82|36477.82|36482.42|36482.42|36458.01|36458.01|0
1640875200000|2021-12-30 14:40:00|36472.15|36472.15|36450.55|36450.55|36474.96|36474.96|36433.54|36433.54|0
1640875500000|2021-12-30 14:45:00|36456.21|36456.21|36453.41|36453.41|36461.88|36461.88|36453.41|36453.41|0
1640875800000|2021-12-30 14:50:00|36450.6|36450.6|36451.67|36451.67|36457.34|36457.34|36437.53|36437.53|0
1640876100000|2021-12-30 14:55:00|36457.34|36457.34|36380.69|36380.69|36457.34|36457.34|36380.69|36380.69|0
1640876400000|2021-12-30 15:00:00|36386.36|36386.36|36418.11|36418.11|36418.11|36418.11|36386.36|36386.36|0
1640876700000|2021-12-30 15:05:00|36415.31|36415.31|36396.57|36396.57|36415.31|36415.31|36396.57|36396.57|0
1640877000000|2021-12-30 15:10:00|36385.23|36385.23|36394.38|36394.38|36394.38|36394.38|36373.9|36373.9|0
1640877300000|2021-12-30 15:15:00|36377.37|36377.37|36364.36|36364.36|36391.57|36391.57|36364.36|36364.36|0
1640877600000|2021-12-30 15:20:00|36358.69|36358.69|36340|36340|36358.69|36358.69|36340|36340|0
1640877900000|2021-12-30 15:25:00|36353.08|36353.08|36388.77|36388.77|36394.44|36394.44|36353.08|36353.08|0
1640878200000|2021-12-30 15:30:00|36375.69|36375.69|36410.31|36410.31|36410.31|36410.31|36372.83|36372.83|0
1640878500000|2021-12-30 15:35:00|36415.98|36415.98|36413.18|36413.18|36415.98|36415.98|36407.51|36407.51|0
1640878800000|2021-12-30 15:40:00|36400.1|36400.1|36421.65|36421.65|36427.32|36427.32|36400.1|36400.1|0
1640879100000|2021-12-30 15:45:00|36427.32|36427.32|36407.45|36407.45|36430.12|36430.12|36396.12|36396.12|0
1640879400000|2021-12-30 15:50:00|36410.26|36410.26|36404.59|36404.59|36429|36429|36404.59|36404.59|0
1640879700000|2021-12-30 15:55:00|36401.78|36401.78|36396.12|36396.12|36404.65|36404.65|36396.12|36396.12|0
1640880000000|2021-12-30 16:00:00|36390.51|36390.51|36374.63|36374.63|36396.12|36396.12|36367.16|36367.16|0
1640880300000|2021-12-30 16:05:00|36380.29|36380.29|36381.97|36381.97|36398.98|36398.98|36380.29|36380.29|0
1640880600000|2021-12-30 16:10:00|36355.83|36355.83|36328.55|36328.55|36355.83|36355.83|36325.75|36325.75|0
1640880900000|2021-12-30 16:15:00|36325.75|36325.75|36351.9|36351.9|36351.9|36351.9|36322.94|36322.94|0
1640881200000|2021-12-30 16:20:00|36346.29|36346.29|36333.15|36333.15|36346.29|36346.29|36314.47|36314.47|0
1640881500000|2021-12-30 16:25:00|36327.49|36327.49|36317.22|36317.22|36357.51|36357.51|36308.74|36308.74|0
1640938500000|2021-12-31 08:15:00|36095.73|36095.73|36056.17|36056.17|36095.73|36095.73|36056.17|36056.17|0
1640938800000|2021-12-31 08:20:00|36030.02|36030.02|35964.19|35964.19|36030.02|36030.02|35964.19|35964.19|0
1640939100000|2021-12-31 08:25:00|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35938.04|35938.04|0
1640939400000|2021-12-31 08:30:00|35945.45|35945.45|35941.75|35941.75|35945.45|35945.45|35917.34|35917.34|0
1640939700000|2021-12-31 08:35:00|35936.09|35936.09|35931.37|35931.37|35958.52|35958.52|35931.37|35931.37|0
1640940000000|2021-12-31 08:40:00|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|0
1640940300000|2021-12-31 08:45:00|35951.85|35951.85|35963.18|35963.18|35963.18|35963.18|35951.85|35951.85|0
1640940600000|2021-12-31 08:50:00|35968.85|35968.85|35968.85|35968.85|35971.66|35971.66|35968.85|35968.85|0
1640940900000|2021-12-31 08:55:00|35974.52|35974.52|35980.19|35980.19|35980.19|35980.19|35974.52|35974.52|0
1640941200000|2021-12-31 09:00:00|36014.2|36014.2|36014.14|36014.14|36025.53|36025.53|36008.53|36008.53|0
1640941500000|2021-12-31 09:05:00|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|0
1640941800000|2021-12-31 09:10:00|35961.84|35961.84|35967.45|35967.45|35967.45|35967.45|35961.84|35961.84|0
1640942100000|2021-12-31 09:15:00|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|0
1640942400000|2021-12-31 09:20:00|35986.19|35986.19|36000.27|36000.27|36000.27|36000.27|35986.19|35986.19|0
1640942700000|2021-12-31 09:25:00|36005.94|36005.94|36022.95|36022.95|36022.95|36022.95|36005.94|36005.94|0
1640943000000|2021-12-31 09:30:00|36028.61|36028.61|36012.73|36012.73|36039.83|36039.83|36012.73|36012.73|0
1640943300000|2021-12-31 09:35:00|36018.4|36018.4|36024.07|36024.07|36024.07|36024.07|36018.4|36018.4|0
1640943600000|2021-12-31 09:40:00|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|0
1640943900000|2021-12-31 09:45:00|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|0
1640944200000|2021-12-31 09:50:00|36038.15|36038.15|36029.74|36029.74|36038.15|36038.15|36029.74|36029.74|0
1640944500000|2021-12-31 09:55:00|36026.93|36026.93|36021.44|36021.44|36038.27|36038.27|36021.44|36021.44|0
1640944800000|2021-12-31 10:00:00|36035.47|36035.47|36058.14|36058.14|36058.14|36058.14|36035.47|36035.47|0
1640945400000|2021-12-31 10:10:00|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|0
1640945700000|2021-12-31 10:15:00|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|0
1640946000000|2021-12-31 10:20:00|36082.55|36082.55|36068.35|36068.35|36082.55|36082.55|36065.54|36065.54|0
1640946300000|2021-12-31 10:25:00|36059.93|36059.93|36068.35|36068.35|36073.96|36073.96|36059.93|36059.93|0
1640946600000|2021-12-31 10:30:00|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|0
1640946900000|2021-12-31 10:35:00|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|0
1640947200000|2021-12-31 10:40:00|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|0
1640947500000|2021-12-31 10:45:00|36076.76|36076.76|36090.79|36090.79|36090.79|36090.79|36076.76|36076.76|0
1640948100000|2021-12-31 10:55:00|36077.71|36077.71|36072.04|36072.04|36077.71|36077.71|36072.04|36072.04|0
1640948400000|2021-12-31 11:00:00|36083.38|36083.38|36081.58|36081.58|36100.38|36100.38|36075.97|36075.97|0
1640948700000|2021-12-31 11:05:00|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|0
1640949000000|2021-12-31 11:10:00|36092.92|36092.92|36104.2|36104.2|36104.2|36104.2|36092.92|36092.92|0
1640949300000|2021-12-31 11:15:00|36098.53|36098.53|36059.3|36059.3|36098.53|36098.53|36059.3|36059.3|0
1640949600000|2021-12-31 11:20:00|36046.23|36046.23|36080.18|36080.18|36080.18|36080.18|36046.23|36046.23|0
1640949900000|2021-12-31 11:25:00|36085.79|36085.79|36091.4|36091.4|36091.4|36091.4|36085.79|36085.79|0
1640950200000|2021-12-31 11:30:00|36102.73|36102.73|36080.06|36080.06|36108.4|36108.4|36080.06|36080.06|0
1640950500000|2021-12-31 11:35:00|36082.87|36082.87|36096.89|36096.89|36096.89|36096.89|36071.53|36071.53|0
1640950800000|2021-12-31 11:40:00|36105.31|36105.31|36079.95|36079.95|36105.31|36105.31|36079.95|36079.95|0
1640951100000|2021-12-31 11:45:00|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|0
1640951400000|2021-12-31 11:50:00|36094.09|36094.09|36099.7|36099.7|36099.7|36099.7|36094.09|36094.09|0
1640951700000|2021-12-31 11:55:00|36086.62|36086.62|36095.09|36095.09|36095.09|36095.09|36060.47|36060.47|0
1640952000000|2021-12-31 12:00:00|36092.29|36092.29|36040.66|36040.66|36092.29|36092.29|36040.66|36040.66|0
1640952300000|2021-12-31 12:05:00|36049.08|36049.08|36013.51|36013.51|36049.08|36049.08|36013.51|36013.51|0
1640952600000|2021-12-31 12:10:00|36000.43|36000.43|36018.44|36018.44|36018.44|36018.44|35987.36|35987.36|0
1640952900000|2021-12-31 12:15:00|36044.59|36044.59|36058.73|36058.73|36058.73|36058.73|36029.78|36029.78|0
1640953200000|2021-12-31 12:20:00|36053.07|36053.07|35990.28|35990.28|36090.94|36090.94|35990.28|35990.28|0
1640953500000|2021-12-31 12:25:00|35977.2|35977.2|36013.74|36013.74|36047.63|36047.63|35941.46|35941.46|0
1641284100000|2022-01-04 08:15:00|36621.3|36621.3|36859.4|36859.4|36859.4|36859.4|36581.12|36581.12|0
1641284400000|2022-01-04 08:20:00|36856.59|36856.59|36852.66|36852.66|36858.33|36858.33|36792.96|36792.96|0
1641284700000|2022-01-04 08:25:00|36865.74|36865.74|36859.69|36859.69|36893.01|36893.01|36819.11|36819.11|0
1641285000000|2022-01-04 08:30:00|36865.36|36865.36|36828.66|36828.66|36865.36|36865.36|36822.99|36822.99|0
1641285300000|2022-01-04 08:35:00|36815.59|36815.59|36883.77|36883.77|36896.84|36896.84|36802.51|36802.51|0
1641285600000|2022-01-04 08:40:00|36866.76|36866.76|36922.92|36922.92|36985.82|36985.82|36855.43|36855.43|0
1641285900000|2022-01-04 08:45:00|36920.11|36920.11|37015.28|37015.28|37015.28|37015.28|36914.44|36914.44|0
1641286200000|2022-01-04 08:50:00|37009.67|37009.67|36950.07|36950.07|37009.67|37009.67|36950.07|36950.07|0
1641286500000|2022-01-04 08:55:00|36937|36937|36969.55|36969.55|36994.96|36994.96|36937|36937|0
1641286800000|2022-01-04 09:00:00|36958.21|36958.21|36903.27|36903.27|36996.7|36996.7|36903.27|36903.27|0
1641287100000|2022-01-04 09:05:00|36916.34|36916.34|36948.16|36948.16|36959.38|36959.38|36916.34|36916.34|0
1641287400000|2022-01-04 09:10:00|36959.5|36959.5|36996.6|36996.6|36996.6|36996.6|36948.45|36948.45|0
1641287700000|2022-01-04 09:15:00|37002.21|37002.21|37017.3|37017.3|37032.11|37032.11|37002.21|37002.21|0
1641288000000|2022-01-04 09:20:00|37030.37|37030.37|37021.84|37021.84|37036.04|37036.04|37002.03|37002.03|0
1641288300000|2022-01-04 09:25:00|37027.51|37027.51|37021.9|37021.9|37027.57|37027.57|36999.23|36999.23|0
1641288600000|2022-01-04 09:30:00|37027.57|37027.57|37009.38|37009.38|37035.98|37035.98|37009.38|37009.38|0
1641288900000|2022-01-04 09:35:00|37012.19|37012.19|37034.8|37034.8|37045.07|37045.07|37003.66|37003.66|0
1641289200000|2022-01-04 09:40:00|37029.19|37029.19|37054.67|37054.67|37054.67|37054.67|37017.86|37017.86|0
1641289500000|2022-01-04 09:45:00|37049|37049|37020.66|37020.66|37057.47|37057.47|37020.66|37020.66|0
1641289800000|2022-01-04 09:50:00|37003.66|37003.66|37046.81|37046.81|37063.81|37063.81|37003.66|37003.66|0
1641290100000|2022-01-04 09:55:00|37041.14|37041.14|37018.41|37018.41|37041.14|37041.14|37018.41|37018.41|0
1641290400000|2022-01-04 10:00:00|37029.75|37029.75|37038.28|37038.28|37043.89|37043.89|37029.75|37029.75|0
1641290700000|2022-01-04 10:05:00|37043.95|37043.95|37100.17|37100.17|37100.17|37100.17|37038.28|37038.28|0
1641291000000|2022-01-04 10:10:00|37094.51|37094.51|37090.02|37090.02|37105.9|37105.9|37090.02|37090.02|0
1641291300000|2022-01-04 10:15:00|37095.69|37095.69|37112.52|37112.52|37132.27|37132.27|37088.22|37088.22|0
1641291600000|2022-01-04 10:20:00|37118.19|37118.19|37105.78|37105.78|37131.26|37131.26|37105.78|37105.78|0
1641291900000|2022-01-04 10:25:00|37092.71|37092.71|37068.18|37068.18|37092.71|37092.71|37059.83|37059.83|0
1641292200000|2022-01-04 10:30:00|37062.57|37062.57|37081.37|37081.37|37092.65|37092.65|37059.77|37059.77|0
1641292500000|2022-01-04 10:35:00|37098.38|37098.38|37119.92|37119.92|37125.59|37125.59|37084.29|37084.29|0
1641292800000|2022-01-04 10:40:00|37133|37133|37212.96|37212.96|37212.96|37212.96|37124.47|37124.47|0
1641293100000|2022-01-04 10:45:00|37207.3|37207.3|37204.49|37204.49|37210.1|37210.1|37188.55|37188.55|0
1641293400000|2022-01-04 10:50:00|37201.69|37201.69|37207.97|37207.97|37223.18|37223.18|37194.89|37194.89|0
1641293700000|2022-01-04 10:55:00|37202.3|37202.3|37215.37|37215.37|37221.04|37221.04|37179.63|37179.63|0
1641294000000|2022-01-04 11:00:00|37209.71|37209.71|37228.45|37228.45|37273.34|37273.34|37209.71|37209.71|0
1641294300000|2022-01-04 11:05:00|37234.12|37234.12|37294.83|37294.83|37294.83|37294.83|37234.12|37234.12|0
1641294600000|2022-01-04 11:10:00|37300.5|37300.5|37267|37267|37328.9|37328.9|37267|37267|0
1641294900000|2022-01-04 11:15:00|37272.67|37272.67|37275.47|37275.47|37278.28|37278.28|37267|37267|0
1641295200000|2022-01-04 11:20:00|37288.55|37288.55|37309.48|37309.48|37333.89|37333.89|37288.55|37288.55|0
1641295500000|2022-01-04 11:25:00|37320.82|37320.82|37245.39|37245.39|37320.82|37320.82|37232.93|37232.93|0
1641295800000|2022-01-04 11:30:00|37256.73|37256.73|37267|37267|37275.47|37275.47|37256.73|37256.73|0
1641296100000|2022-01-04 11:35:00|37255.66|37255.66|37258.08|37258.08|37260.88|37260.88|37227.32|37227.32|0
1641296400000|2022-01-04 11:40:00|37255.27|37255.27|37163.37|37163.37|37255.27|37255.27|37163.37|37163.37|0
1641296700000|2022-01-04 11:45:00|37157.7|37157.7|37111.41|37111.41|37157.7|37157.7|37111.41|37111.41|0
1641297000000|2022-01-04 11:50:00|37122.75|37122.75|37164.26|37164.26|37167.86|37167.86|37122.75|37122.75|0
1641297300000|2022-01-04 11:55:00|37161.46|37161.46|37194.4|37194.4|37200.07|37200.07|37161.46|37161.46|0
1641297600000|2022-01-04 12:00:00|37197.2|37197.2|37202.64|37202.64|37208.48|37208.48|37185.81|37185.81|0
1641297900000|2022-01-04 12:05:00|37208.31|37208.31|37265.54|37265.54|37271.21|37271.21|37208.31|37208.31|0
1641298200000|2022-01-04 12:10:00|37271.21|37271.21|37279.8|37279.8|37282.6|37282.6|37271.21|37271.21|0
1641298500000|2022-01-04 12:15:00|37305.95|37305.95|37314.42|37314.42|37327.49|37327.49|37303.14|37303.14|0
1641298800000|2022-01-04 12:20:00|37308.75|37308.75|37311.56|37311.56|37324.63|37324.63|37308.75|37308.75|0
1641299100000|2022-01-04 12:25:00|37305.89|37305.89|37340.39|37340.39|37346.06|37346.06|37294.55|37294.55|0
1641299400000|2022-01-04 12:30:00|37334.73|37334.73|37331.98|37331.98|37492.69|37492.69|37283.49|37283.49|0
1641299700000|2022-01-04 12:35:00|37345.05|37345.05|37362.73|37362.73|37362.73|37362.73|37307.57|37307.57|0
1641300000000|2022-01-04 12:40:00|37388.88|37388.88|37429.17|37429.17|37443.98|37443.98|37388.88|37388.88|0
1641300300000|2022-01-04 12:45:00|37416.09|37416.09|37410.37|37410.37|37455.32|37455.32|37401.95|37401.95|0
1641300600000|2022-01-04 12:50:00|37413.17|37413.17|37510.25|37510.25|37527.25|37527.25|37410.37|37410.37|0
1641300900000|2022-01-04 12:55:00|37497.17|37497.17|37549.47|37549.47|37562.54|37562.54|37481.29|37481.29|0
1641301200000|2022-01-04 13:00:00|37538.25|37538.25|37431.64|37431.64|37538.25|37538.25|37431.64|37431.64|0
1641301500000|2022-01-04 13:05:00|37418.56|37418.56|37517.83|37517.83|37517.83|37517.83|37410.09|37410.09|0
1641301800000|2022-01-04 13:10:00|37529.16|37529.16|37565.98|37565.98|37580.79|37580.79|37504.75|37504.75|0
1641302100000|2022-01-04 13:15:00|37560.31|37560.31|37584.54|37584.54|37584.54|37584.54|37548.97|37548.97|0
1641302400000|2022-01-04 13:20:00|37573.32|37573.32|37590.94|37590.94|37602.28|37602.28|37561.99|37561.99|0
1641302700000|2022-01-04 13:25:00|37607.95|37607.95|37582.35|37582.35|37616.48|37616.48|37576.74|37576.74|0
1641303000000|2022-01-04 13:30:00|37588.02|37588.02|37565.35|37565.35|37588.02|37588.02|37565.35|37565.35|0
1641303300000|2022-01-04 13:35:00|37559.68|37559.68|37546.55|37546.55|37576.63|37576.63|37546.55|37546.55|0
1641303600000|2022-01-04 13:40:00|37540.88|37540.88|37546.49|37546.49|37546.49|37546.49|37535.21|37535.21|0
1641303900000|2022-01-04 13:45:00|37533.41|37533.41|37416.47|37416.47|37533.41|37533.41|37416.47|37416.47|0
1641304200000|2022-01-04 13:50:00|37403.4|37403.4|37451.1|37451.1|37451.1|37451.1|37364.18|37364.18|0
1641304500000|2022-01-04 13:55:00|37456.76|37456.76|37468.04|37468.04|37468.04|37468.04|37383.93|37383.93|0
1641304800000|2022-01-04 14:00:00|37462.37|37462.37|37390.27|37390.27|37495.93|37495.93|37387.46|37387.46|0
1641305100000|2022-01-04 14:05:00|37377.19|37377.19|37411.76|37411.76|37411.76|37411.76|37377.19|37377.19|0
1641305400000|2022-01-04 14:10:00|37423.09|37423.09|37440.04|37440.04|37441.83|37441.83|37409.01|37409.01|0
1641305700000|2022-01-04 14:15:00|37453.11|37453.11|37493.46|37493.46|37496.26|37496.26|37453.11|37453.11|0
1641306000000|2022-01-04 14:20:00|37506.53|37506.53|37493.46|37493.46|37519.61|37519.61|37493.46|37493.46|0
1641306300000|2022-01-04 14:25:00|37499.13|37499.13|37503.51|37503.51|37550.14|37550.14|37486.05|37486.05|0
1641306600000|2022-01-04 14:30:00|37509.18|37509.18|37458.46|37458.46|37540.99|37540.99|37458.46|37458.46|0
1641306900000|2022-01-04 14:35:00|37471.53|37471.53|37406.5|37406.5|37471.53|37471.53|37384.89|37384.89|0
1641307200000|2022-01-04 14:40:00|37393.42|37393.42|37398.14|37398.14|37420.64|37420.64|37387.75|37387.75|0
1641307500000|2022-01-04 14:45:00|37385.07|37385.07|37337.2|37337.2|37392.75|37392.75|37337.2|37337.2|0
1641307800000|2022-01-04 14:50:00|37348.53|37348.53|37336.19|37336.19|37390.22|37390.22|37336.19|37336.19|0
1641308100000|2022-01-04 14:55:00|37349.26|37349.26|37348.37|37348.37|37385.12|37385.12|37329.63|37329.63|0
1641308400000|2022-01-04 15:00:00|37354.04|37354.04|37330.36|37330.36|37354.04|37354.04|37292.87|37292.87|0
1641308700000|2022-01-04 15:05:00|37343.43|37343.43|37311.56|37311.56|37343.43|37343.43|37293.49|37293.49|0
1641309000000|2022-01-04 15:10:00|37328.56|37328.56|37334.23|37334.23|37344.44|37344.44|37305.89|37305.89|0
1641309300000|2022-01-04 15:15:00|37328.56|37328.56|37275.93|37275.93|37328.56|37328.56|37275.93|37275.93|0
1641309600000|2022-01-04 15:20:00|37287.26|37287.26|37342.7|37342.7|37342.7|37342.7|37281.6|37281.6|0
1641309900000|2022-01-04 15:25:00|37337.03|37337.03|37294.39|37294.39|37337.03|37337.03|37259.26|37259.26|0
1641310200000|2022-01-04 15:30:00|37307.47|37307.47|37186.6|37186.6|37315.94|37315.94|37176.33|37176.33|0
1641310500000|2022-01-04 15:35:00|37192.26|37192.26|37166.23|37166.23|37216.62|37216.62|37153.16|37153.16|0
1641310800000|2022-01-04 15:40:00|37154.9|37154.9|37162.42|37162.42|37192.5|37192.5|37134.42|37134.42|0
1641311100000|2022-01-04 15:45:00|37156.81|37156.81|37182.78|37182.78|37188.45|37188.45|37145.47|37145.47|0
1641311400000|2022-01-04 15:50:00|37171.45|37171.45|37150.02|37150.02|37211.12|37211.12|37150.02|37150.02|0
1641311700000|2022-01-04 15:55:00|37152.82|37152.82|37076.06|37076.06|37152.82|37152.82|37076.06|37076.06|0
1641312000000|2022-01-04 16:00:00|37073.25|37073.25|37060.85|37060.85|37119.88|37119.88|37055.18|37055.18|0
1641312300000|2022-01-04 16:05:00|37063.65|37063.65|37062.59|37062.59|37068.26|37068.26|37049.51|37049.51|0
1641312600000|2022-01-04 16:10:00|37059.78|37059.78|37049.96|37049.96|37065.45|37065.45|37008.55|37008.55|0
1641312900000|2022-01-04 16:15:00|37044.3|37044.3|37041.77|37041.77|37044.3|37044.3|36980.66|36980.66|0
1641313200000|2022-01-04 16:20:00|37053.1|37053.1|37032.62|37032.62|37053.1|37053.1|37001.48|37001.48|0
1641313500000|2022-01-04 16:25:00|37045.7|37045.7|37053.44|37053.44|37102.38|37102.38|36992.45|36992.45|0
1641370500000|2022-01-05 08:15:00|36974.89|36974.89|36858.51|36858.51|36974.89|36974.89|36848.91|36848.91|0
1641370800000|2022-01-05 08:20:00|36864.18|36864.18|36858.8|36858.8|36864.47|36864.47|36754.37|36754.37|0
1641371100000|2022-01-05 08:25:00|36847.46|36847.46|36862.28|36862.28|36881.02|36881.02|36830.46|36830.46|0
1641371400000|2022-01-05 08:30:00|36867.94|36867.94|36824.79|36824.79|36867.94|36867.94|36824.79|36824.79|0
1641371700000|2022-01-05 08:35:00|36813.46|36813.46|36818|36818|36823.67|36823.67|36804.92|36804.92|0
1641372000000|2022-01-05 08:40:00|36831.07|36831.07|36845.89|36845.89|36870.3|36870.3|36831.07|36831.07|0
1641372300000|2022-01-05 08:45:00|36834.55|36834.55|36840.22|36840.22|36862.89|36862.89|36811.88|36811.88|0
1641372600000|2022-01-05 08:50:00|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|36827.14|0
1641372900000|2022-01-05 08:55:00|36821.48|36821.48|36895.16|36895.16|36906.5|36906.5|36821.48|36821.48|0
1641373200000|2022-01-05 09:00:00|36906.5|36906.5|36893.42|36893.42|36912.16|36912.16|36887.75|36887.75|0
1641373500000|2022-01-05 09:05:00|36906.5|36906.5|36872.84|36872.84|36917.83|36917.83|36867.17|36867.17|0
1641373800000|2022-01-05 09:10:00|36867.17|36867.17|36900.11|36900.11|36946.13|36946.13|36850.17|36850.17|0
1641374100000|2022-01-05 09:15:00|36883.11|36883.11|36885.85|36885.85|36910.26|36910.26|36867.17|36867.17|0
1641374400000|2022-01-05 09:20:00|36897.19|36897.19|36888.05|36888.05|36897.19|36897.19|36871.04|36871.04|0
1641374700000|2022-01-05 09:25:00|36910.72|36910.72|36933.45|36933.45|36933.45|36933.45|36876.77|36876.77|0
1641375000000|2022-01-05 09:30:00|36927.78|36927.78|36882|36882|36933.45|36933.45|36882|36882|0
1641375300000|2022-01-05 09:35:00|36868.92|36868.92|36854.66|36854.66|36890.41|36890.41|36854.66|36854.66|0
1641375600000|2022-01-05 09:40:00|36866|36866|36914.76|36914.76|36919.42|36919.42|36854.66|36854.66|0
1641375900000|2022-01-05 09:45:00|36917.57|36917.57|36931.42|36931.42|36931.42|36931.42|36863.69|36863.69|0
1641376200000|2022-01-05 09:50:00|36942.75|36942.75|36928.67|36928.67|36945.67|36945.67|36902.52|36902.52|0
1641376500000|2022-01-05 09:55:00|36951.34|36951.34|36959.7|36959.7|36982.43|36982.43|36951.34|36951.34|0
1641376800000|2022-01-05 10:00:00|36954.03|36954.03|36902.52|36902.52|36959.7|36959.7|36902.52|36902.52|0
1641377100000|2022-01-05 10:05:00|36896.85|36896.85|36862.85|36862.85|36896.85|36896.85|36857.18|36857.18|0
1641377400000|2022-01-05 10:10:00|36857.18|36857.18|36865.71|36865.71|36894.05|36894.05|36857.18|36857.18|0
1641377700000|2022-01-05 10:15:00|36854.37|36854.37|36838.38|36838.38|36854.37|36854.37|36818.63|36818.63|0
1641378000000|2022-01-05 10:20:00|36832.71|36832.71|36815.7|36815.7|36838.38|36838.38|36815.7|36815.7|0
1641378300000|2022-01-05 10:25:00|36827.04|36827.04|36849.71|36849.71|36849.71|36849.71|36827.04|36827.04|0
1641378600000|2022-01-05 10:30:00|36844.04|36844.04|36897.92|36897.92|36897.92|36897.92|36830.97|36830.97|0
1641378900000|2022-01-05 10:35:00|36914.92|36914.92|36910.99|36910.99|36914.92|36914.92|36886.58|36886.58|0
1641379200000|2022-01-05 10:40:00|36897.92|36897.92|36855.44|36855.44|36897.92|36897.92|36855.44|36855.44|0
1641379500000|2022-01-05 10:45:00|36858.24|36858.24|36858.24|36858.24|36858.24|36858.24|36852.58|36852.58|0
1641379800000|2022-01-05 10:50:00|36845.17|36845.17|36847.02|36847.02|36852.69|36852.69|36826.54|36826.54|0
1641380100000|2022-01-05 10:55:00|36841.36|36841.36|36835.69|36835.69|36847.02|36847.02|36824.35|36824.35|0
1641380400000|2022-01-05 11:00:00|36813.02|36813.02|36830.02|36830.02|36835.69|36835.69|36813.02|36813.02|0
1641380700000|2022-01-05 11:05:00|36810.39|36810.39|36816.06|36816.06|36816.06|36816.06|36804.72|36804.72|0
1641381000000|2022-01-05 11:10:00|36789.91|36789.91|36806.91|36806.91|36806.91|36806.91|36771.16|36771.16|0
1641381300000|2022-01-05 11:15:00|36801.24|36801.24|36828.46|36828.46|36831.32|36831.32|36801.24|36801.24|0
1641381600000|2022-01-05 11:20:00|36839.79|36839.79|36858.54|36858.54|36864.2|36864.2|36839.79|36839.79|0
1641381900000|2022-01-05 11:25:00|36845.46|36845.46|36868.13|36868.13|36868.13|36868.13|36834.13|36834.13|0
1641382200000|2022-01-05 11:30:00|36855.06|36855.06|36860.73|36860.73|36872.06|36872.06|36855.06|36855.06|0
1641382500000|2022-01-05 11:35:00|36849.39|36849.39|36838.05|36838.05|36851.13|36851.13|36826.72|36826.72|0
1641382800000|2022-01-05 11:40:00|36864.2|36864.2|36892.27|36892.27|36903.43|36903.43|36864.2|36864.2|0
1641383100000|2022-01-05 11:45:00|36879.19|36879.19|36841.77|36841.77|36879.19|36879.19|36822.96|36822.96|0
1641383400000|2022-01-05 11:50:00|36854.84|36854.84|36882.17|36882.17|36890.59|36890.59|36854.84|36854.84|0
1641383700000|2022-01-05 11:55:00|36870.84|36870.84|36882.17|36882.17|36893.51|36893.51|36870.84|36870.84|0
1641384000000|2022-01-05 12:00:00|36887.84|36887.84|36882.17|36882.17|36893.51|36893.51|36870.84|36870.84|0
1641384300000|2022-01-05 12:05:00|36876.5|36876.5|36887.84|36887.84|36893.51|36893.51|36876.5|36876.5|0
1641384600000|2022-01-05 12:10:00|36882.17|36882.17|36834.59|36834.59|36887.84|36887.84|36834.59|36834.59|0
1641384900000|2022-01-05 12:15:00|36820.57|36820.57|36789.66|36789.66|36820.57|36820.57|36769.91|36769.91|0
1641385200000|2022-01-05 12:20:00|36792.46|36792.46|36758.63|36758.63|36792.46|36792.46|36758.63|36758.63|0
1641385500000|2022-01-05 12:25:00|36778.26|36778.26|36781.07|36781.07|36781.07|36781.07|36778.26|36778.26|0
1641385800000|2022-01-05 12:30:00|36775.46|36775.46|36786.79|36786.79|36786.79|36786.79|36775.46|36775.46|0
1641386100000|2022-01-05 12:35:00|36773.72|36773.72|36737.97|36737.97|36779.39|36779.39|36737.97|36737.97|0
1641386400000|2022-01-05 12:40:00|36718.34|36718.34|36704.32|36704.32|36718.34|36718.34|36704.32|36704.32|0
1641386700000|2022-01-05 12:45:00|36717.39|36717.39|36662.9|36662.9|36717.39|36717.39|36662.9|36662.9|0
1641387000000|2022-01-05 12:50:00|36668.57|36668.57|36668.57|36668.57|36668.57|36668.57|36668.57|36668.57|0
1641387300000|2022-01-05 12:55:00|36655.5|36655.5|36631.26|36631.26|36661.16|36661.16|36625.59|36625.59|0
1641387600000|2022-01-05 13:00:00|36636.93|36636.93|36681.26|36681.26|36681.26|36681.26|36636.93|36636.93|0
1641387900000|2022-01-05 13:05:00|36686.93|36686.93|36722.39|36722.39|36722.39|36722.39|36671.9|36671.9|0
1641388200000|2022-01-05 13:10:00|36728.05|36728.05|36722.45|36722.45|36728.05|36728.05|36716.78|36716.78|0
1641388500000|2022-01-05 13:15:00|36719.64|36719.64|36747.98|36747.98|36759.32|36759.32|36719.64|36719.64|0
1641388800000|2022-01-05 13:20:00|36734.91|36734.91|36734.91|36734.91|36734.91|36734.91|36734.91|36734.91|0
1641389100000|2022-01-05 13:25:00|36729.24|36729.24|36702.64|36702.64|36729.24|36729.24|36700.9|36700.9|0
1641389400000|2022-01-05 13:30:00|36676.49|36676.49|36665.09|36665.09|36682.1|36682.1|36665.09|36665.09|0
1641389700000|2022-01-05 13:35:00|36678.17|36678.17|36683.78|36683.78|36686.58|36686.58|36664.14|36664.14|0
1641390000000|2022-01-05 13:40:00|36678.11|36678.11|36661.11|36661.11|36678.11|36678.11|36655.44|36655.44|0
1641390300000|2022-01-05 13:45:00|36655.44|36655.44|36574.52|36574.52|36655.44|36655.44|36574.52|36574.52|0
1641390600000|2022-01-05 13:50:00|36568.85|36568.85|36607.46|36607.46|36607.46|36607.46|36566.05|36566.05|0
1641390900000|2022-01-05 13:55:00|36613.13|36613.13|36672.62|36672.62|36672.62|36672.62|36613.13|36613.13|0
1641391200000|2022-01-05 14:00:00|36678.28|36678.28|36651.01|36651.01|36681.09|36681.09|36651.01|36651.01|0
1641391500000|2022-01-05 14:05:00|36639.67|36639.67|36634.01|36634.01|36645.34|36645.34|36634.01|36634.01|0
1641391800000|2022-01-05 14:10:00|36639.67|36639.67|36658.42|36658.42|36658.42|36658.42|36639.67|36639.67|0
1641392100000|2022-01-05 14:15:00|36664.09|36664.09|36635.69|36635.69|36669.75|36669.75|36545|36545|0
1641392400000|2022-01-05 14:20:00|36630.02|36630.02|36590.8|36590.8|36641.36|36641.36|36573.79|36573.79|0
1641392700000|2022-01-05 14:25:00|36596.46|36596.46|36602.13|36602.13|36607.8|36607.8|36590.8|36590.8|0
1641393000000|2022-01-05 14:30:00|36607.8|36607.8|36596.29|36596.29|36660.37|36660.37|36596.29|36596.29|0
1641393300000|2022-01-05 14:35:00|36582.26|36582.26|36572.67|36572.67|36593.6|36593.6|36567|36567|0
1641393600000|2022-01-05 14:40:00|36567|36567|36625.42|36625.42|36625.42|36625.42|36567|36567|0
1641393900000|2022-01-05 14:45:00|36631.09|36631.09|36656.56|36656.56|36662.23|36662.23|36628.22|36628.22|0
1641394200000|2022-01-05 14:50:00|36669.64|36669.64|36666.89|36666.89|36678.23|36678.23|36646.96|36646.96|0
1641394500000|2022-01-05 14:55:00|36672.5|36672.5|36645.34|36645.34|36672.5|36672.5|36632.94|36632.94|0
1641394800000|2022-01-05 15:00:00|36658.42|36658.42|36610.15|36610.15|36672.56|36672.56|36610.15|36610.15|0
1641395100000|2022-01-05 15:05:00|36615.82|36615.82|36632.77|36632.77|36641.24|36641.24|36615.82|36615.82|0
1641395400000|2022-01-05 15:10:00|36638.43|36638.43|36641.3|36641.3|36655.44|36655.44|36632.77|36632.77|0
1641395700000|2022-01-05 15:15:00|36654.37|36654.37|36695.73|36695.73|36695.73|36695.73|36654.37|36654.37|0
1641396000000|2022-01-05 15:20:00|36690.06|36690.06|36694.6|36694.6|36708.8|36708.8|36676.98|36676.98|0
1641396300000|2022-01-05 15:25:00|36707.68|36707.68|36727.49|36727.49|36727.49|36727.49|36696.34|36696.34|0
1641396600000|2022-01-05 15:30:00|36733.15|36733.15|36675.98|36675.98|36733.15|36733.15|36675.98|36675.98|0
1641396900000|2022-01-05 15:35:00|36681.64|36681.64|36666.83|36666.83|36698.65|36698.65|36666.83|36666.83|0
1641397200000|2022-01-05 15:40:00|36655.61|36655.61|36672.56|36672.56|36672.56|36672.56|36631.2|36631.2|0
1641397500000|2022-01-05 15:45:00|36666.95|36666.95|36647.2|36647.2|36666.95|36666.95|36647.2|36647.2|0
1641397800000|2022-01-05 15:50:00|36634.12|36634.12|36636.93|36636.93|36655.67|36655.67|36628.46|36628.46|0
1641398100000|2022-01-05 15:55:00|36642.6|36642.6|36682.1|36682.1|36693.43|36693.43|36642.6|36642.6|0
1641398400000|2022-01-05 16:00:00|36687.77|36687.77|36690.57|36690.57|36690.57|36690.57|36682.1|36682.1|0
1641398700000|2022-01-05 16:05:00|36693.37|36693.37|36693.99|36693.99|36696.18|36696.18|36645.17|36645.17|0
1641399000000|2022-01-05 16:10:00|36705.32|36705.32|36715.48|36715.48|36721.15|36721.15|36693.93|36693.93|0
1641399300000|2022-01-05 16:15:00|36726.81|36726.81|36739.1|36739.1|36739.1|36739.1|36715.48|36715.48|0
1641399600000|2022-01-05 16:20:00|36741.9|36741.9|36727.76|36727.76|36756.1|36756.1|36727.76|36727.76|0
1641399900000|2022-01-05 16:25:00|36733.43|36733.43|36698.69|36698.69|36736.24|36736.24|36667.61|36667.61|0
1641456900000|2022-01-06 08:15:00|35531.09|35531.09|35661.07|35661.07|35668.71|35668.71|35502.98|35502.98|0
1641457200000|2022-01-06 08:20:00|35672.41|35672.41|35661.38|35661.38|35697.65|35697.65|35610|35610|0
1641457500000|2022-01-06 08:25:00|35652.96|35652.96|35520.89|35520.89|35697.84|35697.84|35481.45|35481.45|0
1641457800000|2022-01-06 08:30:00|35548.94|35548.94|35572.62|35572.62|35600.78|35600.78|35514.32|35514.32|0
1641458100000|2022-01-06 08:35:00|35566.95|35566.95|35582.65|35582.65|35589.39|35589.39|35521.55|35521.55|0
1641458400000|2022-01-06 08:40:00|35585.46|35585.46|35568.69|35568.69|35618.58|35618.58|35528.46|35528.46|0
1641458700000|2022-01-06 08:45:00|35571.49|35571.49|35620.02|35620.02|35662.39|35662.39|35571.49|35571.49|0
1641459000000|2022-01-06 08:50:00|35622.83|35622.83|35580.21|35580.21|35642.29|35642.29|35543.64|35543.64|0
1641459300000|2022-01-06 08:55:00|35585.88|35585.88|35618.94|35618.94|35624.55|35624.55|35555.09|35555.09|0
1641459600000|2022-01-06 09:00:00|35613.27|35613.27|35506.71|35506.71|35630.22|35630.22|35506.71|35506.71|0
1641459900000|2022-01-06 09:05:00|35518.04|35518.04|35579.94|35579.94|35579.94|35579.94|35515.24|35515.24|0
1641460200000|2022-01-06 09:10:00|35585.55|35585.55|35626.42|35626.42|35674.1|35674.1|35585.55|35585.55|0
1641460500000|2022-01-06 09:15:00|35632.09|35632.09|35663.85|35663.85|35691.95|35691.95|35618.91|35618.91|0
1641460800000|2022-01-06 09:20:00|35655.43|35655.43|35556.3|35556.3|35655.43|35655.43|35537.56|35537.56|0
1641461100000|2022-01-06 09:25:00|35561.97|35561.97|35591.81|35591.81|35597.48|35597.48|35545.08|35545.08|0
1641461400000|2022-01-06 09:30:00|35597.48|35597.48|35603.21|35603.21|35625.88|35625.88|35583.34|35583.34|0
1641461700000|2022-01-06 09:35:00|35597.54|35597.54|35642.59|35642.59|35645.4|35645.4|35591.81|35591.81|0
1641462000000|2022-01-06 09:40:00|35648.2|35648.2|35679.35|35679.35|35704.47|35704.47|35636.87|35636.87|0
1641462300000|2022-01-06 09:45:00|35685.01|35685.01|35721.89|35721.89|35738.83|35738.83|35683.16|35683.16|0
1641462600000|2022-01-06 09:50:00|35710.67|35710.67|35699.27|35699.27|35733.16|35733.16|35682.44|35682.44|0
1641462900000|2022-01-06 09:55:00|35702.08|35702.08|35752.91|35752.91|35752.91|35752.91|35702.08|35702.08|0
1641463200000|2022-01-06 10:00:00|35739.84|35739.84|35717.28|35717.28|35752.91|35752.91|35700.4|35700.4|0
1641463500000|2022-01-06 10:05:00|35728.62|35728.62|35744.62|35744.62|35750.23|35750.23|35723.07|35723.07|0
1641463800000|2022-01-06 10:10:00|35738.95|35738.95|35701.64|35701.64|35738.95|35738.95|35693.17|35693.17|0
1641464100000|2022-01-06 10:15:00|35675.49|35675.49|35647.37|35647.37|35681.1|35681.1|35624.81|35624.81|0
1641464400000|2022-01-06 10:20:00|35653.04|35653.04|35695.06|35695.06|35706.34|35706.34|35653.04|35653.04|0
1641464700000|2022-01-06 10:25:00|35700.73|35700.73|35644.64|35644.64|35706.4|35706.4|35644.64|35644.64|0
1641465000000|2022-01-06 10:30:00|35653.05|35653.05|35689.57|35689.57|35689.57|35689.57|35647.44|35647.44|0
1641465300000|2022-01-06 10:35:00|35702.65|35702.65|35702.65|35702.65|35708.31|35708.31|35683.01|35683.01|0
1641465600000|2022-01-06 10:40:00|35691.31|35691.31|35601.75|35601.75|35691.31|35691.31|35584.74|35584.74|0
1641465900000|2022-01-06 10:45:00|35607.41|35607.41|35567.74|35567.74|35613.08|35613.08|35566.06|35566.06|0
1641466200000|2022-01-06 10:50:00|35578.96|35578.96|35592.98|35592.98|35604.32|35604.32|35564.76|35564.76|0
1641466500000|2022-01-06 10:55:00|35587.31|35587.31|35610.16|35610.16|35638.33|35638.33|35587.31|35587.31|0
1641466800000|2022-01-06 11:00:00|35615.83|35615.83|35659.14|35659.14|35659.14|35659.14|35602.7|35602.7|0
1641467100000|2022-01-06 11:05:00|35664.81|35664.81|35598.09|35598.09|35670.42|35670.42|35598.09|35598.09|0
1641467400000|2022-01-06 11:10:00|35592.43|35592.43|35570.88|35570.88|35600.9|35600.9|35570.88|35570.88|0
1641467700000|2022-01-06 11:15:00|35576.55|35576.55|35630.31|35630.31|35630.31|35630.31|35573.74|35573.74|0
1641468000000|2022-01-06 11:20:00|35635.97|35635.97|35604.83|35604.83|35641.64|35641.64|35604.83|35604.83|0
1641468300000|2022-01-06 11:25:00|35599.16|35599.16|35638.78|35638.78|35638.78|35638.78|35599.16|35599.16|0
1641468600000|2022-01-06 11:30:00|35644.39|35644.39|35644.45|35644.45|35644.45|35644.45|35627.44|35627.44|0
1641468900000|2022-01-06 11:35:00|35638.78|35638.78|35633.11|35633.11|35647.19|35647.19|35619.09|35619.09|0
1641469200000|2022-01-06 11:40:00|35627.44|35627.44|35627.56|35627.56|35627.56|35627.56|35616.22|35616.22|0
1641469500000|2022-01-06 11:45:00|35621.89|35621.89|35532.72|35532.72|35627.5|35627.5|35532.72|35532.72|0
1641469800000|2022-01-06 11:50:00|35527.05|35527.05|35529.92|35529.92|35552.53|35552.53|35527.05|35527.05|0
1641470100000|2022-01-06 11:55:00|35535.59|35535.59|35535.53|35535.53|35541.14|35541.14|35524.25|35524.25|0
1641470400000|2022-01-06 12:00:00|35529.92|35529.92|35521.39|35521.39|35546.92|35546.92|35521.39|35521.39|0
1641470700000|2022-01-06 12:05:00|35527.05|35527.05|35481.71|35481.71|35527.05|35527.05|35476.04|35476.04|0
1641471000000|2022-01-06 12:10:00|35476.04|35476.04|35493.05|35493.05|35506.12|35506.12|35467.57|35467.57|0
1641471300000|2022-01-06 12:15:00|35481.71|35481.71|35490.24|35490.24|35493.05|35493.05|35481.71|35481.71|0
1641471600000|2022-01-06 12:20:00|35487.44|35487.44|35416.13|35416.13|35487.44|35487.44|35390.83|35390.83|0
1641471900000|2022-01-06 12:25:00|35421.8|35421.8|35397.39|35397.39|35430.22|35430.22|35387.18|35387.18|0
1641472200000|2022-01-06 12:30:00|35388.98|35388.98|35333.83|35333.83|35405.86|35405.86|35333.83|35333.83|0
1641472500000|2022-01-06 12:35:00|35328.16|35328.16|35291.53|35291.53|35333.83|35333.83|35291.53|35291.53|0
1641472800000|2022-01-06 12:40:00|35297.14|35297.14|35300|35300|35328.05|35328.05|35297.14|35297.14|0
1641473100000|2022-01-06 12:45:00|35294.39|35294.39|35308.41|35308.41|35308.41|35308.41|35291.58|35291.58|0
1641473400000|2022-01-06 12:50:00|35302.8|35302.8|35325.24|35325.24|35325.24|35325.24|35291.47|35291.47|0
1641473700000|2022-01-06 12:55:00|35311.22|35311.22|35316.83|35316.83|35317|35317|35300|35300|0
1641474000000|2022-01-06 13:00:00|35291.58|35291.58|35352.81|35352.81|35358.48|35358.48|35288.78|35288.78|0
1641474300000|2022-01-06 13:05:00|35341.47|35341.47|35346.96|35346.96|35352.69|35352.69|35341.35|35341.35|0
1641474600000|2022-01-06 13:10:00|35341.35|35341.35|35326.21|35326.21|35341.35|35341.35|35313.13|35313.13|0
1641474900000|2022-01-06 13:15:00|35323.4|35323.4|35371.43|35371.43|35371.43|35371.43|35323.4|35323.4|0
1641475200000|2022-01-06 13:20:00|35377.1|35377.1|35356.28|35356.28|35377.1|35377.1|35343.21|35343.21|0
1641475500000|2022-01-06 13:25:00|35361.95|35361.95|35389.05|35389.05|35389.05|35389.05|35361.95|35361.95|0
1641475800000|2022-01-06 13:30:00|35383.38|35383.38|35356.17|35356.17|35383.38|35383.38|35353.36|35353.36|0
1641476100000|2022-01-06 13:35:00|35350.5|35350.5|35324.91|35324.91|35350.5|35350.5|35307.9|35307.9|0
1641476400000|2022-01-06 13:40:00|35319.24|35319.24|35302.41|35302.41|35322.1|35322.1|35302.41|35302.41|0
1641476700000|2022-01-06 13:45:00|35291.07|35291.07|35251.4|35251.4|35291.07|35291.07|35242.98|35242.98|0
1641477000000|2022-01-06 13:50:00|35240.06|35240.06|35248.65|35248.65|35256.89|35256.89|35226.04|35226.04|0
1641477300000|2022-01-06 13:55:00|35254.32|35254.32|35278.12|35278.12|35285.52|35285.52|35254.32|35254.32|0
1641477600000|2022-01-06 14:00:00|35283.78|35283.78|35269.59|35269.59|35300.67|35300.67|35255.44|35255.44|0
1641477900000|2022-01-06 14:05:00|35266.78|35266.78|35299.66|35299.66|35299.66|35299.66|35266.78|35266.78|0
1641478200000|2022-01-06 14:10:00|35311|35311|35230.61|35230.61|35311|35311|35225|35225|0
1641478500000|2022-01-06 14:15:00|35236.22|35236.22|35259.84|35259.84|35267.25|35267.25|35227.81|35227.81|0
1641478800000|2022-01-06 14:20:00|35257.04|35257.04|35279.47|35279.47|35279.47|35279.47|35240.03|35240.03|0
1641479100000|2022-01-06 14:25:00|35273.81|35273.81|35243.67|35243.67|35273.81|35273.81|35243.67|35243.67|0
1641479400000|2022-01-06 14:30:00|35238|35238|35352.71|35352.71|35352.71|35352.71|35238|35238|0
1641479700000|2022-01-06 14:35:00|35358.37|35358.37|35401.23|35401.23|35419.3|35419.3|35358.37|35358.37|0
1641480000000|2022-01-06 14:40:00|35389.9|35389.9|35356.9|35356.9|35389.9|35389.9|35348.54|35348.54|0
1641480300000|2022-01-06 14:45:00|35369.97|35369.97|35325.75|35325.75|35381.13|35381.13|35325.75|35325.75|0
1641480600000|2022-01-06 14:50:00|35320.14|35320.14|35351.17|35351.17|35362.51|35362.51|35317.34|35317.34|0
1641480900000|2022-01-06 14:55:00|35337.15|35337.15|35324.07|35324.07|35351.23|35351.23|35318.41|35318.41|0
1641481200000|2022-01-06 15:00:00|35318.41|35318.41|35339.28|35339.28|35352.36|35352.36|35309.93|35309.93|0
1641481500000|2022-01-06 15:05:00|35322.28|35322.28|35314.93|35314.93|35330.75|35330.75|35297.92|35297.92|0
1641481800000|2022-01-06 15:10:00|35320.6|35320.6|35287.6|35287.6|35320.6|35320.6|35287.6|35287.6|0
1641482100000|2022-01-06 15:15:00|35293.26|35293.26|35288.72|35288.72|35318.8|35318.8|35271.78|35271.78|0
1641482400000|2022-01-06 15:20:00|35283.05|35283.05|35294.39|35294.39|35302.92|35302.92|35283.05|35283.05|0
1641482700000|2022-01-06 15:25:00|35300.06|35300.06|35300.06|35300.06|35317.06|35317.06|35291.64|35291.64|0
1641483000000|2022-01-06 15:30:00|35313.13|35313.13|35373.29|35373.29|35373.29|35373.29|35313.13|35313.13|0
1641483300000|2022-01-06 15:35:00|35367.62|35367.62|35363.93|35363.93|35392.15|35392.15|35361.95|35361.95|0
1641483600000|2022-01-06 15:40:00|35366.73|35366.73|35339.34|35339.34|35383.68|35383.68|35333.73|35333.73|0
1641483900000|2022-01-06 15:45:00|35336.53|35336.53|35432.15|35432.15|35440.56|35440.56|35336.53|35336.53|0
1641484200000|2022-01-06 15:50:00|35437.81|35437.81|35414.13|35414.13|35439.55|35439.55|35388.89|35388.89|0
1641484500000|2022-01-06 15:55:00|35419.8|35419.8|35444.21|35444.21|35444.21|35444.21|35389.84|35389.84|0
1641484800000|2022-01-06 16:00:00|35441.41|35441.41|35450.65|35450.65|35473.21|35473.21|35428.33|35428.33|0
1641485100000|2022-01-06 16:05:00|35453.46|35453.46|35488.24|35488.24|35501.32|35501.32|35447.85|35447.85|0
1641485400000|2022-01-06 16:10:00|35493.91|35493.91|35547.27|35547.27|35564.28|35564.28|35493.91|35493.91|0
1641485700000|2022-01-06 16:15:00|35552.94|35552.94|35566.75|35566.75|35566.75|35566.75|35535.94|35535.94|0
1641486000000|2022-01-06 16:20:00|35561.08|35561.08|35532.12|35532.12|35561.08|35561.08|35512.32|35512.32|0
1641486300000|2022-01-06 16:25:00|35526.46|35526.46|35469.28|35469.28|35526.46|35526.46|35466.48|35466.48|0
1641543300000|2022-01-07 08:15:00|35189.23|35189.23|35110.21|35110.21|35211.9|35211.9|35093.38|35093.38|0
1641543600000|2022-01-07 08:20:00|35115.82|35115.82|35076.14|35076.14|35138.49|35138.49|35050.9|35050.9|0
1641543900000|2022-01-07 08:25:00|35081.81|35081.81|35017.78|35017.78|35081.81|35081.81|35017.78|35017.78|0
1641544200000|2022-01-07 08:30:00|35012.12|35012.12|34927.21|34927.21|35012.12|35012.12|34927.21|34927.21|0
1641544500000|2022-01-07 08:35:00|34915.88|34915.88|34923.12|34923.12|34934.34|34934.34|34863.58|34863.58|0
1641544800000|2022-01-07 08:40:00|34925.93|34925.93|34878.13|34878.13|34945.74|34945.74|34878.13|34878.13|0
1641545100000|2022-01-07 08:45:00|34875.32|34875.32|34866.73|34866.73|34889.41|34889.41|34861.07|34861.07|0
1641545400000|2022-01-07 08:50:00|34889.41|34889.41|34947.3|34947.3|34952.31|34952.31|34889.41|34889.41|0
1641545700000|2022-01-07 08:55:00|34938.88|34938.88|34942.76|34942.76|34989.66|34989.66|34933.27|34933.27|0
1641546000000|2022-01-07 09:00:00|34939.95|34939.95|34899.78|34899.78|34939.95|34939.95|34877.11|34877.11|0
1641546300000|2022-01-07 09:05:00|34902.58|34902.58|34908.19|34908.19|34913.92|34913.92|34888.38|34888.38|0
1641546600000|2022-01-07 09:10:00|34911|34911|34964.81|34964.81|34964.81|34964.81|34902.58|34902.58|0
1641546900000|2022-01-07 09:15:00|34956.4|34956.4|34990.41|34990.41|34990.41|34990.41|34950.73|34950.73|0
1641547200000|2022-01-07 09:20:00|34996.02|34996.02|35015.77|35015.77|35030.02|35030.02|34996.02|34996.02|0
1641547500000|2022-01-07 09:25:00|35010.16|35010.16|35010.22|35010.22|35021.55|35021.55|35004.55|35004.55|0
1641547800000|2022-01-07 09:30:00|35021.55|35021.55|35027.28|35027.28|35027.28|35027.28|35010.27|35010.27|0
1641548100000|2022-01-07 09:35:00|35016.06|35016.06|35030.87|35030.87|35030.87|35030.87|34993.39|34993.39|0
1641548400000|2022-01-07 09:40:00|35036.54|35036.54|34998.66|34998.66|35072.23|35072.23|34998.66|34998.66|0
1641548700000|2022-01-07 09:45:00|35010|35010|34996.31|34996.31|35044|35044|34996.31|34996.31|0
1641549000000|2022-01-07 09:50:00|34985.09|34985.09|34928.64|34928.64|34985.09|34985.09|34928.64|34928.64|0
1641549300000|2022-01-07 09:55:00|34945.65|34945.65|34965.16|34965.16|34976.5|34976.5|34939.92|34939.92|0
1641549600000|2022-01-07 10:00:00|34970.83|34970.83|34956.81|34956.81|34976.5|34976.5|34951.2|34951.2|0
1641549900000|2022-01-07 10:05:00|34973.81|34973.81|34973.93|34973.93|34985.26|34985.26|34962.59|34962.59|0
1641550200000|2022-01-07 10:10:00|34968.26|34968.26|34962.59|34962.59|34975.67|34975.67|34956.92|34956.92|0
1641550500000|2022-01-07 10:15:00|34951.26|34951.26|35003.55|35003.55|35020.56|35020.56|34939.92|34939.92|0
1641550800000|2022-01-07 10:20:00|35009.22|35009.22|34983.92|34983.92|35009.22|35009.22|34975.45|34975.45|0
1641551100000|2022-01-07 10:25:00|34978.25|34978.25|34986.78|34986.78|34989.59|34989.59|34972.59|34972.59|0
1641551400000|2022-01-07 10:30:00|34992.45|34992.45|35040.15|35040.15|35045.82|35045.82|34992.45|34992.45|0
1641551700000|2022-01-07 10:35:00|35037.34|35037.34|34989.55|34989.55|35054.35|35054.35|34989.55|34989.55|0
1641552000000|2022-01-07 10:40:00|34992.35|34992.35|34994.31|34994.31|35048.56|35048.56|34992.35|34992.35|0
1641552300000|2022-01-07 10:45:00|34988.64|34988.64|34991.39|34991.39|35002.72|35002.72|34974.5|34974.5|0
1641552600000|2022-01-07 10:50:00|34997.05|34997.05|35013.94|35013.94|35030.89|35030.89|34997.05|34997.05|0
1641552900000|2022-01-07 10:55:00|34991.5|34991.5|34997.05|34997.05|35002.72|35002.72|34972.82|34972.82|0
1641553200000|2022-01-07 11:00:00|34991.39|34991.39|34985.84|34985.84|35005.59|35005.59|34974.62|34974.62|0
1641553500000|2022-01-07 11:05:00|34974.62|34974.62|34977.3|34977.3|34988.52|34988.52|34960.48|34960.48|0
1641553800000|2022-01-07 11:10:00|34980.11|34980.11|34877.65|34877.65|34980.11|34980.11|34877.65|34877.65|0
1641554100000|2022-01-07 11:15:00|34871.98|34871.98|34883.26|34883.26|34883.26|34883.26|34871.98|34871.98|0
1641554400000|2022-01-07 11:20:00|34888.92|34888.92|34886.18|34886.18|34903.18|34903.18|34871.92|34871.92|0
1641554700000|2022-01-07 11:25:00|34883.37|34883.37|34894.71|34894.71|34905.87|34905.87|34877.76|34877.76|0
1641555000000|2022-01-07 11:30:00|34900.38|34900.38|34900.09|34900.09|34900.38|34900.38|34857.96|34857.96|0
1641555300000|2022-01-07 11:35:00|34886.06|34886.06|34874.84|34874.84|34888.87|34888.87|34874.84|34874.84|0
1641555600000|2022-01-07 11:40:00|34880.51|34880.51|34920.57|34920.57|34923.43|34923.43|34874.84|34874.84|0
1641555900000|2022-01-07 11:45:00|34926.23|34926.23|34931.9|34931.9|34931.9|34931.9|34917.82|34917.82|0
1641556200000|2022-01-07 11:50:00|34937.57|34937.57|34926.23|34926.23|34948.91|34948.91|34909.23|34909.23|0
1641556500000|2022-01-07 11:55:00|34931.9|34931.9|34903.56|34903.56|34931.9|34931.9|34903.56|34903.56|0
1641556800000|2022-01-07 12:00:00|34909.23|34909.23|34923.08|34923.08|34940.02|34940.02|34897.66|34897.66|0
1641557100000|2022-01-07 12:05:00|34917.47|34917.47|34906.13|34906.13|34925.94|34925.94|34906.13|34906.13|0
1641557400000|2022-01-07 12:10:00|34928.81|34928.81|34917.47|34917.47|34928.81|34928.81|34911.8|34911.8|0
1641557700000|2022-01-07 12:15:00|34923.14|34923.14|34894.91|34894.91|34923.14|34923.14|34894.8|34894.8|0
1641558000000|2022-01-07 12:20:00|34889.25|34889.25|34880.72|34880.72|34889.25|34889.25|34875.05|34875.05|0
1641558300000|2022-01-07 12:25:00|34877.91|34877.91|34876.11|34876.11|34891.93|34891.93|34851.76|34851.76|0
1641558600000|2022-01-07 12:30:00|34870.45|34870.45|34896.59|34896.59|34902.26|34902.26|34870.45|34870.45|0
1641558900000|2022-01-07 12:35:00|34899.4|34899.4|34905.01|34905.01|34910.68|34910.68|34893.79|34893.79|0
1641559200000|2022-01-07 12:40:00|34899.34|34899.34|34907.7|34907.7|34907.7|34907.7|34888.06|34888.06|0
1641559500000|2022-01-07 12:45:00|34920.77|34920.77|34960.11|34960.11|34960.11|34960.11|34911.35|34911.35|0
1641559800000|2022-01-07 12:50:00|34962.92|34962.92|34976.88|34976.88|34982.55|34982.55|34957.25|34957.25|0
1641560100000|2022-01-07 12:55:00|34971.21|34971.21|34951.46|34951.46|34971.21|34971.21|34930.98|34930.98|0
1641560400000|2022-01-07 13:00:00|34954.27|34954.27|34968.23|34968.23|34973.84|34973.84|34948.6|34948.6|0
1641560700000|2022-01-07 13:05:00|34973.9|34973.9|34970.92|34970.92|34987.87|34987.87|34962.51|34962.51|0
1641561000000|2022-01-07 13:10:00|34976.59|34976.59|34926.15|34926.15|34982.26|34982.26|34920.48|34920.48|0
1641561300000|2022-01-07 13:15:00|34917.73|34917.73|34973.4|34973.4|34976.21|34976.21|34917.73|34917.73|0
1641561600000|2022-01-07 13:20:00|34970.6|34970.6|35017.45|35017.45|35034.45|35034.45|34964.93|34964.93|0
1641561900000|2022-01-07 13:25:00|35011.78|35011.78|35024.01|35024.01|35047.35|35047.35|35011.78|35011.78|0
1641562200000|2022-01-07 13:30:00|35018.34|35018.34|35052.84|35052.84|35097.3|35097.3|35001.45|35001.45|0
1641562500000|2022-01-07 13:35:00|35039.77|35039.77|34983.21|34983.21|35039.77|35039.77|34983.21|34983.21|0
1641562800000|2022-01-07 13:40:00|34988.87|34988.87|34967.27|34967.27|34991.74|34991.74|34957.73|34957.73|0
1641563100000|2022-01-07 13:45:00|34953.25|34953.25|35043.82|35043.82|35046.62|35046.62|34953.25|34953.25|0
1641563400000|2022-01-07 13:50:00|35038.15|35038.15|34972.44|34972.44|35038.15|35038.15|34966.77|34966.77|0
1641563700000|2022-01-07 13:55:00|34966.83|34966.83|35005.26|35005.26|35005.26|35005.26|34952.81|34952.81|0
1641564000000|2022-01-07 14:00:00|35016.6|35016.6|35068.78|35068.78|35097.12|35097.12|35016.6|35016.6|0
1641564300000|2022-01-07 14:05:00|35074.45|35074.45|35127.2|35127.2|35138.54|35138.54|35074.45|35074.45|0
1641564600000|2022-01-07 14:10:00|35132.87|35132.87|35187.14|35187.14|35203.97|35203.97|35132.87|35132.87|0
1641564900000|2022-01-07 14:15:00|35192.81|35192.81|35153.42|35153.42|35201.28|35201.28|35153.42|35153.42|0
1641565200000|2022-01-07 14:20:00|35159.03|35159.03|35114.2|35114.2|35164.7|35164.7|35111.28|35111.28|0
1641565500000|2022-01-07 14:25:00|35117|35117|35134.84|35134.84|35158.18|35158.18|35111.34|35111.34|0
1641565800000|2022-01-07 14:30:00|35137.65|35137.65|35162|35162|35179|35179|35126.37|35126.37|0
1641566100000|2022-01-07 14:35:00|35164.8|35164.8|35090.62|35090.62|35167.61|35167.61|35073.68|35073.68|0
1641566400000|2022-01-07 14:40:00|35096.29|35096.29|35228.71|35228.71|35237.13|35237.13|35090.62|35090.62|0
1641566700000|2022-01-07 14:45:00|35202.56|35202.56|35134.72|35134.72|35213.78|35213.78|35123.39|35123.39|0
1641567000000|2022-01-07 14:50:00|35129.06|35129.06|35137.65|35137.65|35148.86|35148.86|35106.56|35106.56|0
1641567300000|2022-01-07 14:55:00|35140.45|35140.45|35126.31|35126.31|35166.66|35166.66|35126.31|35126.31|0
1641567600000|2022-01-07 15:00:00|35123.5|35123.5|35084.84|35084.84|35137.65|35137.65|35084.84|35084.84|0
1641567900000|2022-01-07 15:05:00|35079.17|35079.17|35039.43|35039.43|35079.17|35079.17|35039.43|35039.43|0
1641568200000|2022-01-07 15:10:00|35036.63|35036.63|35005.94|35005.94|35056.5|35056.5|35005.94|35005.94|0
1641568500000|2022-01-07 15:15:00|35014.35|35014.35|35007|35007|35028.49|35028.49|35003.07|35003.07|0
1641568800000|2022-01-07 15:20:00|35009.81|35009.81|35007.22|35007.22|35059.52|35059.52|35004.14|35004.14|0
1641569100000|2022-01-07 15:25:00|35012.89|35012.89|34991.12|34991.12|35067.32|35067.32|34991.12|34991.12|0
1641569400000|2022-01-07 15:30:00|34985.46|34985.46|35042.97|35042.97|35059.91|35059.91|34985.46|34985.46|0
1641569700000|2022-01-07 15:35:00|35054.3|35054.3|35020.3|35020.3|35065.58|35065.58|35020.3|35020.3|0
1641570000000|2022-01-07 15:40:00|35023.1|35023.1|35000.43|35000.43|35028.77|35028.77|35000.43|35000.43|0
1641570300000|2022-01-07 15:45:00|34994.76|34994.76|34999.3|34999.3|35029.38|35029.38|34977.76|34977.76|0
1641570600000|2022-01-07 15:50:00|35002.11|35002.11|34907.62|34907.62|35002.11|35002.11|34896.29|34896.29|0
1641570900000|2022-01-07 15:55:00|34901.96|34901.96|34937.64|34937.64|34937.64|34937.64|34880.41|34880.41|0
1641571200000|2022-01-07 16:00:00|34948.98|34948.98|34923.44|34923.44|34965.98|34965.98|34912.11|34912.11|0
1641571500000|2022-01-07 16:05:00|34929.11|34929.11|34939.32|34939.32|34943.25|34943.25|34907.51|34907.51|0
1641571800000|2022-01-07 16:10:00|34944.99|34944.99|34911.1|34911.1|34950.66|34950.66|34908.24|34908.24|0
1641572100000|2022-01-07 16:15:00|34916.77|34916.77|34821.17|34821.17|34928.1|34928.1|34821.17|34821.17|0
1641572400000|2022-01-07 16:20:00|34826.78|34826.78|34849.5|34849.5|34871.77|34871.77|34826.78|34826.78|0
1641572700000|2022-01-07 16:25:00|34875.65|34875.65|34891.7|34891.7|34891.7|34891.7|34843.89|34843.89|0
1641802500000|2022-01-10 08:15:00|34641.32|34641.32|34489.8|34489.8|34641.32|34641.32|34489.8|34489.8|0
1641802800000|2022-01-10 08:20:00|34515.95|34515.95|34537|34537|34537|34537|34485.99|34485.99|0
1641803100000|2022-01-10 08:25:00|34550.07|34550.07|34507.53|34507.53|34555.74|34555.74|34488.79|34488.79|0
1641803400000|2022-01-10 08:30:00|34490.53|34490.53|34422.75|34422.75|34490.53|34490.53|34404.06|34404.06|0
1641803700000|2022-01-10 08:35:00|34428.42|34428.42|34452.59|34452.59|34462.19|34462.19|34416.85|34416.85|0
1641804000000|2022-01-10 08:40:00|34435.59|34435.59|34448.05|34448.05|34448.05|34448.05|34398.89|34398.89|0
1641804300000|2022-01-10 08:45:00|34453.66|34453.66|34480.26|34480.26|34490.47|34490.47|34450.8|34450.8|0
1641804600000|2022-01-10 08:50:00|34502.93|34502.93|34513.08|34513.08|34518.81|34518.81|34496.14|34496.14|0
1641804900000|2022-01-10 08:55:00|34518.75|34518.75|34672.9|34672.9|34695.57|34695.57|34518.75|34518.75|0
1641805200000|2022-01-10 09:00:00|34661.68|34661.68|34643.43|34643.43|34702.98|34702.98|34643.43|34643.43|0
1641805500000|2022-01-10 09:05:00|34649.1|34649.1|34712.24|34712.24|34712.24|34712.24|34649.1|34649.1|0
1641805800000|2022-01-10 09:10:00|34700.9|34700.9|34779.07|34779.07|34790.41|34790.41|34700.9|34700.9|0
1641806100000|2022-01-10 09:15:00|34790.41|34790.41|34790.35|34790.35|34804.43|34804.43|34784.68|34784.68|0
1641806400000|2022-01-10 09:20:00|34796.02|34796.02|34744.45|34744.45|34801.69|34801.69|34744.45|34744.45|0
1641806700000|2022-01-10 09:25:00|34738.78|34738.78|34740.81|34740.81|34746.36|34746.36|34733.23|34733.23|0
1641807000000|2022-01-10 09:30:00|34752.15|34752.15|34763.43|34763.43|34769.09|34769.09|34740.81|34740.81|0
1641807300000|2022-01-10 09:35:00|34757.76|34757.76|34751.87|34751.87|34777.35|34777.35|34732.4|34732.4|0
1641807600000|2022-01-10 09:40:00|34740.54|34740.54|34767.81|34767.81|34770.61|34770.61|34740.54|34740.54|0
1641807900000|2022-01-10 09:45:00|34762.14|34762.14|34773.48|34773.48|34776.28|34776.28|34760.4|34760.4|0
1641808200000|2022-01-10 09:50:00|34779.09|34779.09|34754.68|34754.68|34796.03|34796.03|34746.2|34746.2|0
1641808500000|2022-01-10 09:55:00|34746.26|34746.26|34732.24|34732.24|34754.79|34754.79|34720.9|34720.9|0
1641808800000|2022-01-10 10:00:00|34726.57|34726.57|34745.53|34745.53|34745.53|34745.53|34709.96|34709.96|0
1641809100000|2022-01-10 10:05:00|34751.2|34751.2|34759.79|34759.79|34767.08|34767.08|34737.12|34737.12|0
1641809400000|2022-01-10 10:10:00|34765.46|34765.46|34751.49|34751.49|34765.46|34765.46|34734.55|34734.55|0
1641809700000|2022-01-10 10:15:00|34745.82|34745.82|34751.32|34751.32|34754.24|34754.24|34725.96|34725.96|0
1641810000000|2022-01-10 10:20:00|34745.71|34745.71|34753|34753|34767.14|34767.14|34733.3|34733.3|0
1641810300000|2022-01-10 10:25:00|34750.19|34750.19|34737.12|34737.12|34764.27|34764.27|34731.51|34731.51|0
1641810600000|2022-01-10 10:30:00|34731.45|34731.45|34787.5|34787.5|34787.5|34787.5|34725.84|34725.84|0
1641810900000|2022-01-10 10:35:00|34773.48|34773.48|34818.65|34818.65|34818.65|34818.65|34773.48|34773.48|0
1641811200000|2022-01-10 10:40:00|34824.26|34824.26|34804.51|34804.51|34824.26|34824.26|34794.24|34794.24|0
1641811500000|2022-01-10 10:45:00|34798.84|34798.84|34783.69|34783.69|34798.84|34798.84|34781.83|34781.83|0
1641811800000|2022-01-10 10:50:00|34789.36|34789.36|34784.58|34784.58|34827.73|34827.73|34784.58|34784.58|0
1641812100000|2022-01-10 10:55:00|34790.25|34790.25|34787.56|34787.56|34795.97|34795.97|34781.83|34781.83|0
1641812400000|2022-01-10 11:00:00|34790.36|34790.36|34673.98|34673.98|34793.17|34793.17|34673.98|34673.98|0
1641812700000|2022-01-10 11:05:00|34679.65|34679.65|34686.38|34686.38|34704.06|34704.06|34679.65|34679.65|0
1641813000000|2022-01-10 11:10:00|34680.77|34680.77|34627.47|34627.47|34680.77|34680.77|34627.47|34627.47|0
1641813300000|2022-01-10 11:15:00|34614.39|34614.39|34636|34636|34636|34636|34611.59|34611.59|0
1641813600000|2022-01-10 11:20:00|34641.67|34641.67|34597.56|34597.56|34644.53|34644.53|34577.87|34577.87|0
1641813900000|2022-01-10 11:25:00|34584.49|34584.49|34577.2|34577.2|34592.9|34592.9|34562.88|34562.88|0
1641814200000|2022-01-10 11:30:00|34582.87|34582.87|34515.14|34515.14|34582.87|34582.87|34515.14|34515.14|0
1641814500000|2022-01-10 11:35:00|34509.48|34509.48|34425.36|34425.36|34522.55|34522.55|34425.36|34425.36|0
1641814800000|2022-01-10 11:40:00|34431.03|34431.03|34393.49|34393.49|34461.94|34461.94|34393.49|34393.49|0
1641815100000|2022-01-10 11:45:00|34385.07|34385.07|34403.7|34403.7|34417.78|34417.78|34368.07|34368.07|0
1641815400000|2022-01-10 11:50:00|34415.03|34415.03|34432.04|34432.04|34432.04|34432.04|34409.43|34409.43|0
1641815700000|2022-01-10 11:55:00|34434.84|34434.84|34444.11|34444.11|34452.52|34452.52|34420.76|34420.76|0
1641816000000|2022-01-10 12:00:00|34449.77|34449.77|34446.85|34446.85|34466.66|34466.66|34435.52|34435.52|0
1641816300000|2022-01-10 12:05:00|34441.18|34441.18|34459.93|34459.93|34465.59|34465.59|34441.18|34441.18|0
1641816600000|2022-01-10 12:10:00|34448.59|34448.59|34356.62|34356.62|34448.59|34448.59|34356.62|34356.62|0
1641816900000|2022-01-10 12:15:00|34350.95|34350.95|34353.75|34353.75|34370.76|34370.76|34336.81|34336.81|0
1641817200000|2022-01-10 12:20:00|34340.68|34340.68|34324.74|34324.74|34364.97|34364.97|34278.78|34278.78|0
1641817500000|2022-01-10 12:25:00|34319.13|34319.13|34310.78|34310.78|34330.41|34330.41|34310.78|34310.78|0
1641817800000|2022-01-10 12:30:00|34307.97|34307.97|34240.52|34240.52|34307.97|34307.97|34234.86|34234.86|0
1641818100000|2022-01-10 12:35:00|34232.11|34232.11|34202.43|34202.43|34260.27|34260.27|34191.09|34191.09|0
1641818400000|2022-01-10 12:40:00|34208.09|34208.09|34220.1|34220.1|34251.86|34251.86|34199.5|34199.5|0
1641818700000|2022-01-10 12:45:00|34233.18|34233.18|34227.57|34227.57|34233.18|34233.18|34221.9|34221.9|0
1641819000000|2022-01-10 12:50:00|34214.49|34214.49|34190.08|34190.08|34220.1|34220.1|34190.08|34190.08|0
1641819300000|2022-01-10 12:55:00|34184.41|34184.41|34158.26|34158.26|34184.41|34184.41|34157.2|34157.2|0
1641819600000|2022-01-10 13:00:00|34155.46|34155.46|34117.98|34117.98|34155.46|34155.46|34109.56|34109.56|0
1641819900000|2022-01-10 13:05:00|34115.17|34115.17|34141.38|34141.38|34141.38|34141.38|34078.47|34078.47|0
1641820200000|2022-01-10 13:10:00|34147.05|34147.05|34126.68|34126.68|34147.05|34147.05|34104.01|34104.01|0
1641820500000|2022-01-10 13:15:00|34123.88|34123.88|34168.77|34168.77|34171.57|34171.57|34121.07|34121.07|0
1641820800000|2022-01-10 13:20:00|34163.1|34163.1|34135.05|34135.05|34171.69|34171.69|34129.38|34129.38|0
1641821100000|2022-01-10 13:25:00|34132.25|34132.25|34126.76|34126.76|34137.86|34137.86|34107|34107|0
1641821400000|2022-01-10 13:30:00|34132.42|34132.42|34092.86|34092.86|34132.42|34132.42|34075.98|34075.98|0
1641821700000|2022-01-10 13:35:00|34090.06|34090.06|34095.73|34095.73|34101.34|34101.34|34062.79|34062.79|0
1641822000000|2022-01-10 13:40:00|34090.12|34090.12|34067.56|34067.56|34095.73|34095.73|34067.56|34067.56|0
1641822300000|2022-01-10 13:45:00|34070.37|34070.37|34049.67|34049.67|34070.37|34070.37|34032.72|34032.72|0
1641822600000|2022-01-10 13:50:00|34046.86|34046.86|34041.31|34041.31|34096.69|34096.69|34035.7|34035.7|0
1641822900000|2022-01-10 13:55:00|34055.34|34055.34|34015.22|34015.22|34058.14|34058.14|34015.22|34015.22|0
1641823200000|2022-01-10 14:00:00|34009.61|34009.61|34060.21|34060.21|34065.88|34065.88|34006.81|34006.81|0
1641823500000|2022-01-10 14:05:00|34063.02|34063.02|34004.1|34004.1|34063.02|34063.02|34001.12|34001.12|0
1641823800000|2022-01-10 14:10:00|33995.69|33995.69|33953.65|33953.65|34036.08|34036.08|33953.65|33953.65|0
1641824100000|2022-01-10 14:15:00|33956.45|33956.45|33942.43|33942.43|33956.51|33956.51|33919.93|33919.93|0
1641824400000|2022-01-10 14:20:00|33948.04|33948.04|33910.49|33910.49|33950.84|33950.84|33910.49|33910.49|0
1641824700000|2022-01-10 14:25:00|33904.88|33904.88|33935.58|33935.58|33938.44|33938.44|33888|33888|0
1641825000000|2022-01-10 14:30:00|33929.97|33929.97|33925.69|33925.69|33976.87|33976.87|33914.53|33914.53|0
1641825300000|2022-01-10 14:35:00|33928.49|33928.49|33958.73|33958.73|33958.73|33958.73|33920.02|33920.02|0
1641825600000|2022-01-10 14:40:00|33950.32|33950.32|33868.73|33868.73|33983.97|33983.97|33868.73|33868.73|0
1641825900000|2022-01-10 14:45:00|33855.65|33855.65|33890.55|33890.55|33890.55|33890.55|33845.44|33845.44|0
1641826200000|2022-01-10 14:50:00|33903.63|33903.63|33847.4|33847.4|33951.6|33951.6|33847.4|33847.4|0
1641826500000|2022-01-10 14:55:00|33853.07|33853.07|33818.39|33818.39|33861.54|33861.54|33812.72|33812.72|0
1641826800000|2022-01-10 15:00:00|33812.72|33812.72|33794.93|33794.93|33832.35|33832.35|33786.63|33786.63|0
1641827100000|2022-01-10 15:05:00|33800.54|33800.54|33789.32|33789.32|33862.49|33862.49|33784.72|33784.72|0
1641827400000|2022-01-10 15:10:00|33783.65|33783.65|33736.8|33736.8|33783.65|33783.65|33731.13|33731.13|0
1641827700000|2022-01-10 15:15:00|33742.47|33742.47|33737.75|33737.75|33796.72|33796.72|33733.88|33733.88|0
1641828000000|2022-01-10 15:20:00|33740.55|33740.55|33693.59|33693.59|33754.64|33754.64|33687.92|33687.92|0
1641828300000|2022-01-10 15:25:00|33687.92|33687.92|33713.51|33713.51|33741.4|33741.4|33682.25|33682.25|0
1641828600000|2022-01-10 15:30:00|33739.66|33739.66|33720.92|33720.92|33739.66|33739.66|33715.31|33715.31|0
1641828900000|2022-01-10 15:35:00|33707.85|33707.85|33690.17|33690.17|33716.26|33716.26|33670.3|33670.3|0
1641829200000|2022-01-10 15:40:00|33692.97|33692.97|33658.35|33658.35|33692.97|33692.97|33607.79|33607.79|0
1641829500000|2022-01-10 15:45:00|33652.69|33652.69|33606|33606|33655.43|33655.43|33600.33|33600.33|0
1641829800000|2022-01-10 15:50:00|33603.19|33603.19|33580.93|33580.93|33630.41|33630.41|33577.95|33577.95|0
1641830100000|2022-01-10 15:55:00|33564.1|33564.1|33570.67|33570.67|33587.56|33587.56|33558.49|33558.49|0
1641830400000|2022-01-10 16:00:00|33565.01|33565.01|33550.97|33550.97|33612.75|33612.75|33545.3|33545.3|0
1641830700000|2022-01-10 16:05:00|33553.77|33553.77|33559.56|33559.56|33570.78|33570.78|33551.03|33551.03|0
1641831000000|2022-01-10 16:10:00|33546.48|33546.48|33613.81|33613.81|33613.81|33613.81|33546.48|33546.48|0
1641831300000|2022-01-10 16:15:00|33611.01|33611.01|33638.32|33638.32|33643.93|33643.93|33606.29|33606.29|0
1641831600000|2022-01-10 16:20:00|33641.13|33641.13|33650.78|33650.78|33671.27|33671.27|33638.32|33638.32|0
1641831900000|2022-01-10 16:25:00|33647.98|33647.98|33709.76|33709.76|33709.76|33709.76|33624.69|33624.69|0
1641888900000|2022-01-11 08:15:00|33861.9|33861.9|33728.55|33728.55|33904.98|33904.98|33728.55|33728.55|0
1641889200000|2022-01-11 08:20:00|33734.12|33734.12|33807|33807|33816.33|33816.33|33734.12|33734.12|0
1641889500000|2022-01-11 08:25:00|33794.17|33794.17|33740.91|33740.91|33794.17|33794.17|33709.2|33709.2|0
1641889800000|2022-01-11 08:30:00|33737.8|33737.8|33654.08|33654.08|33737.8|33737.8|33647.86|33647.86|0
1641890100000|2022-01-11 08:35:00|33647.86|33647.86|33604.19|33604.19|33655.87|33655.87|33604.19|33604.19|0
1641890400000|2022-01-11 08:40:00|33620.87|33620.87|33683.37|33683.37|33683.37|33683.37|33620.87|33620.87|0
1641890700000|2022-01-11 08:45:00|33677.81|33677.81|33684.4|33684.4|33695.52|33695.52|33641.03|33641.03|0
1641891000000|2022-01-11 08:50:00|33722.89|33722.89|33684.16|33684.16|33753.35|33753.35|33655.03|33655.03|0
1641891300000|2022-01-11 08:55:00|33674.83|33674.83|33706.03|33706.03|33706.03|33706.03|33656.44|33656.44|0
1641891600000|2022-01-11 09:00:00|33712.25|33712.25|33612.77|33612.77|33752.89|33752.89|33607.21|33607.21|0
1641891900000|2022-01-11 09:05:00|33597.21|33597.21|33643.97|33643.97|33662.36|33662.36|33597.21|33597.21|0
1641892200000|2022-01-11 09:10:00|33655.09|33655.09|33659.53|33659.53|33666.88|33666.88|33640.86|33640.86|0
1641892500000|2022-01-11 09:15:00|33670.66|33670.66|33659.99|33659.99|33727.23|33727.23|33648.87|33648.87|0
1641892800000|2022-01-11 09:20:00|33663.1|33663.1|33678|33678|33687.34|33687.34|33655.09|33655.09|0
1641893100000|2022-01-11 09:25:00|33666.88|33666.88|33681.12|33681.12|33706.47|33706.47|33650.2|33650.2|0
1641893400000|2022-01-11 09:30:00|33690.45|33690.45|33692.24|33692.24|33719.3|33719.3|33684.61|33684.61|0
1641893700000|2022-01-11 09:35:00|33705.07|33705.07|33758.83|33758.83|33787.22|33787.22|33705.07|33705.07|0
1641894000000|2022-01-11 09:40:00|33753.27|33753.27|33753.27|33753.27|33765.72|33765.72|33741.48|33741.48|0
1641894300000|2022-01-11 09:45:00|33756.38|33756.38|33794.19|33794.19|33794.19|33794.19|33734.21|33734.21|0
1641894600000|2022-01-11 09:50:00|33807.02|33807.02|33772.32|33772.32|33807.02|33807.02|33759.49|33759.49|0
1641894900000|2022-01-11 09:55:00|33769.21|33769.21|33758.09|33758.09|33770.54|33770.54|33749.41|33749.41|0
1641895200000|2022-01-11 10:00:00|33761.2|33761.2|33814.57|33814.57|33827.02|33827.02|33725.46|33725.46|0
1641895500000|2022-01-11 10:05:00|33820.13|33820.13|33859.56|33859.56|33891.52|33891.52|33820.13|33820.13|0
1641895800000|2022-01-11 10:10:00|33854|33854|33788.83|33788.83|33854|33854|33788.83|33788.83|0
1641896100000|2022-01-11 10:15:00|33783.27|33783.27|33746.87|33746.87|33783.27|33783.27|33746.87|33746.87|0
1641896400000|2022-01-11 10:20:00|33752.43|33752.43|33711.13|33711.13|33752.43|33752.43|33701.8|33701.8|0
1641896700000|2022-01-11 10:25:00|33717.36|33717.36|33665.98|33665.98|33717.36|33717.36|33656.64|33656.64|0
1641897000000|2022-01-11 10:30:00|33640.32|33640.32|33713.04|33713.04|33728.99|33728.99|33634.76|33634.76|0
1641897300000|2022-01-11 10:35:00|33709.93|33709.93|33735.95|33735.95|33741.51|33741.51|33706.82|33706.82|0
1641897600000|2022-01-11 10:40:00|33745.29|33745.29|33745.95|33745.95|33753.96|33753.96|33732.84|33732.84|0
1641897900000|2022-01-11 10:45:00|33742.84|33742.84|33724.17|33724.17|33750.85|33750.85|33724.17|33724.17|0
1641898200000|2022-01-11 10:50:00|33711.34|33711.34|33718.23|33718.23|33720.68|33720.68|33705.11|33705.11|0
1641898500000|2022-01-11 10:55:00|33724.45|33724.45|33712.67|33712.67|33730.01|33730.01|33690.42|33690.42|0
1641898800000|2022-01-11 11:00:00|33709.55|33709.55|33722.18|33722.18|33731.51|33731.51|33694.07|33694.07|0
1641899100000|2022-01-11 11:05:00|33716.61|33716.61|33651.37|33651.37|33716.61|33716.61|33648.25|33648.25|0
1641899400000|2022-01-11 11:10:00|33654.48|33654.48|33675.32|33675.32|33686.44|33686.44|33653.81|33653.81|0
1641899700000|2022-01-11 11:15:00|33672.2|33672.2|33692|33692|33692|33692|33672.2|33672.2|0
1641900000000|2022-01-11 11:20:00|33698.23|33698.23|33733.88|33733.88|33753.68|33753.68|33698.23|33698.23|0
1641900300000|2022-01-11 11:25:00|33739.44|33739.44|33719.73|33719.73|33750.57|33750.57|33719.73|33719.73|0
1641900600000|2022-01-11 11:30:00|33725.29|33725.29|33735.08|33735.08|33735.08|33735.08|33715.95|33715.95|0
1641900900000|2022-01-11 11:35:00|33723.96|33723.96|33741.31|33741.31|33744.42|33744.42|33723.96|33723.96|0
1641901200000|2022-01-11 11:40:00|33728.48|33728.48|33744.12|33744.12|33744.12|33744.12|33718.76|33718.76|0
1641901500000|2022-01-11 11:45:00|33749.68|33749.68|33754.42|33754.42|33787.79|33787.79|33749.68|33749.68|0
1641901800000|2022-01-11 11:50:00|33757.53|33757.53|33734.33|33734.33|33759.98|33759.98|33734.33|33734.33|0
1641902100000|2022-01-11 11:55:00|33739.89|33739.89|33752.72|33752.72|33769.4|33769.4|33739.89|33739.89|0
1641902400000|2022-01-11 12:00:00|33758.28|33758.28|33708.01|33708.01|33758.28|33758.28|33708.01|33708.01|0
1641902700000|2022-01-11 12:05:00|33704.89|33704.89|33693.77|33693.77|33708.01|33708.01|33693.77|33693.77|0
1641903000000|2022-01-11 12:10:00|33704.89|33704.89|33725.73|33725.73|33725.73|33725.73|33701.12|33701.12|0
1641903300000|2022-01-11 12:15:00|33700.08|33700.08|33677.83|33677.83|33700.08|33700.08|33677.83|33677.83|0
1641903600000|2022-01-11 12:20:00|33666.71|33666.71|33698.29|33698.29|33698.29|33698.29|33666.71|33666.71|0
1641903900000|2022-01-11 12:25:00|33720.54|33720.54|33688.95|33688.95|33720.54|33720.54|33688.95|33688.95|0
1641904200000|2022-01-11 12:30:00|33683.39|33683.39|33699.33|33699.33|33699.33|33699.33|33683.39|33683.39|0
1641904800000|2022-01-11 12:40:00|33704.89|33704.89|33692.07|33692.07|33704.89|33704.89|33692.07|33692.07|0
1641905100000|2022-01-11 12:45:00|33686.5|33686.5|33680.94|33680.94|33686.5|33686.5|33680.94|33680.94|0
1641905400000|2022-01-11 12:50:00|33674.72|33674.72|33663.6|33663.6|33674.72|33674.72|33663.6|33663.6|0
1641905700000|2022-01-11 12:55:00|33666.71|33666.71|33661.15|33661.15|33666.71|33666.71|33661.15|33661.15|0
1641906000000|2022-01-11 13:00:00|33673.98|33673.98|33679.54|33679.54|33679.54|33679.54|33673.98|33673.98|0
1641906300000|2022-01-11 13:05:00|33666.71|33666.71|33661.15|33661.15|33666.71|33666.71|33661.15|33661.15|0
1641906600000|2022-01-11 13:10:00|33658.03|33658.03|33658.03|33658.03|33658.03|33658.03|33658.03|33658.03|0
1641906900000|2022-01-11 13:15:00|33670.86|33670.86|33665.3|33665.3|33670.86|33670.86|33665.3|33665.3|0
1641907500000|2022-01-11 13:25:00|33648.62|33648.62|33648.62|33648.62|33648.62|33648.62|33648.62|33648.62|0
1641908100000|2022-01-11 13:35:00|33635.79|33635.79|33641.35|33641.35|33641.35|33641.35|33635.79|33635.79|0
1641908400000|2022-01-11 13:40:00|33635.79|33635.79|33599.31|33599.31|33635.79|33635.79|33599.31|33599.31|0
1641908700000|2022-01-11 13:45:00|33573.65|33573.65|33597.89|33597.89|33601|33601|33573.65|33573.65|0
1641909000000|2022-01-11 13:50:00|33604.11|33604.11|33576.04|33576.04|33604.11|33604.11|33576.04|33576.04|0
1641909300000|2022-01-11 13:55:00|33572.92|33572.92|33590.93|33590.93|33590.93|33590.93|33572.92|33572.92|0
1641909600000|2022-01-11 14:00:00|33584.71|33584.71|33581.6|33581.6|33584.71|33584.71|33581.6|33581.6|0
1641909900000|2022-01-11 14:05:00|33568.77|33568.77|33581.6|33581.6|33581.6|33581.6|33568.77|33568.77|0
1641910200000|2022-01-11 14:10:00|33576.04|33576.04|33576.04|33576.04|33581.6|33581.6|33576.04|33576.04|0
1641910500000|2022-01-11 14:15:00|33563.21|33563.21|33540.96|33540.96|33563.21|33563.21|33540.96|33540.96|0
1641910800000|2022-01-11 14:20:00|33544.07|33544.07|33553.79|33553.79|33553.79|33553.79|33540.96|33540.96|0
1641911100000|2022-01-11 14:25:00|33548.23|33548.23|33533.99|33533.99|33548.23|33548.23|33533.99|33533.99|0
1641911400000|2022-01-11 14:30:00|33521.17|33521.17|33537.85|33537.85|33537.85|33537.85|33521.17|33521.17|0
1641911700000|2022-01-11 14:35:00|33532.29|33532.29|33519.46|33519.46|33532.29|33532.29|33519.46|33519.46|0
1641912300000|2022-01-11 14:45:00|33516.35|33516.35|33521.91|33521.91|33521.91|33521.91|33516.35|33516.35|0
1641912600000|2022-01-11 14:50:00|33527.47|33527.47|33530.58|33530.58|33536.81|33536.81|33527.47|33527.47|0
1641912900000|2022-01-11 14:55:00|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|33533.7|0
1641913200000|2022-01-11 15:00:00|33520.87|33520.87|33559.35|33559.35|33559.35|33559.35|33520.87|33520.87|0
1641913500000|2022-01-11 15:05:00|33550.01|33550.01|33538.89|33538.89|33550.01|33550.01|33533.33|33533.33|0
1641913800000|2022-01-11 15:10:00|33535.78|33535.78|33546.9|33546.9|33546.9|33546.9|33535.78|33535.78|0
1641914100000|2022-01-11 15:15:00|33558.02|33558.02|33606.59|33606.59|33606.59|33606.59|33552.46|33552.46|0
1641914400000|2022-01-11 15:20:00|33612.15|33612.15|33535.78|33535.78|33612.15|33612.15|33524.66|33524.66|0
1641914700000|2022-01-11 15:25:00|33519.1|33519.1|33484.77|33484.77|33521.54|33521.54|33484.77|33484.77|0
1641915000000|2022-01-11 15:30:00|33479.2|33479.2|33517.39|33517.39|33517.39|33517.39|33479.2|33479.2|0
1641915300000|2022-01-11 15:35:00|33520.5|33520.5|33535.48|33535.48|33537.19|33537.19|33507.67|33507.67|0
1641915600000|2022-01-11 15:40:00|33538.59|33538.59|33550.01|33550.01|33587.82|33587.82|33538.59|33538.59|0
1641915900000|2022-01-11 15:45:00|33546.9|33546.9|33552.46|33552.46|33560.47|33560.47|33543.79|33543.79|0
1641916200000|2022-01-11 15:50:00|33563.59|33563.59|33612.89|33612.89|33616.01|33616.01|33563.59|33563.59|0
1641916500000|2022-01-11 15:55:00|33618.46|33618.46|33682.58|33682.58|33682.58|33682.58|33607.33|33607.33|0
1641916800000|2022-01-11 16:00:00|33677.02|33677.02|33655.24|33655.24|33677.02|33677.02|33631.28|33631.28|0
1641917100000|2022-01-11 16:05:00|33649.67|33649.67|33651.68|33651.68|33679.77|33679.77|33629.88|33629.88|0
1641917400000|2022-01-11 16:10:00|33668.36|33668.36|33572.56|33572.56|33691.27|33691.27|33572.56|33572.56|0
1641917700000|2022-01-11 16:15:00|33578.12|33578.12|33542.1|33542.1|33578.12|33578.12|33489.68|33489.68|0
1641918000000|2022-01-11 16:20:00|33547.66|33547.66|33629.88|33629.88|33651|33651|33547.66|33547.66|0
1641918300000|2022-01-11 16:25:00|33646.56|33646.56|33635.06|33635.06|33647.89|33647.89|33616.01|33616.01|0
1641975300000|2022-01-12 08:15:00|33866.01|33866.01|33749.84|33749.84|33866.01|33866.01|33749.84|33749.84|0
1641975600000|2022-01-12 08:20:00|33737.01|33737.01|33733.15|33733.15|33755.4|33755.4|33714.76|33714.76|0
1641975900000|2022-01-12 08:25:00|33749.84|33749.84|33721.37|33721.37|33749.84|33749.84|33705.35|33705.35|0
1641976200000|2022-01-12 08:30:00|33715.14|33715.14|33695.55|33695.55|33724.48|33724.48|33695.55|33695.55|0
1641976500000|2022-01-12 08:35:00|33689.99|33689.99|33650.46|33650.46|33689.99|33689.99|33601.53|33601.53|0
1641976800000|2022-01-12 08:40:00|33644.9|33644.9|33606.72|33606.72|33644.9|33644.9|33597|33597|0
1641977100000|2022-01-12 08:45:00|33601.16|33601.16|33521.37|33521.37|33601.16|33601.16|33499.13|33499.13|0
1641977400000|2022-01-12 08:50:00|33515.81|33515.81|33554.08|33554.08|33565.2|33565.2|33476.88|33476.88|0
1641977700000|2022-01-12 08:55:00|33548.51|33548.51|33533.54|33533.54|33548.51|33548.51|33520.71|33520.71|0
1641978000000|2022-01-12 09:00:00|33555.78|33555.78|33535.69|33535.69|33555.78|33555.78|33513.44|33513.44|0
1641978300000|2022-01-12 09:05:00|33557.93|33557.93|33559.34|33559.34|33559.34|33559.34|33537.09|33537.09|0
1641978600000|2022-01-12 09:10:00|33553.78|33553.78|33537.84|33537.84|33553.78|33553.78|33521.15|33521.15|0
1641978900000|2022-01-12 09:15:00|33532.27|33532.27|33565.56|33565.56|33565.56|33565.56|33523.6|33523.6|0
1641979200000|2022-01-12 09:20:00|33571.12|33571.12|33642.23|33642.23|33667.59|33667.59|33571.12|33571.12|0
1641979500000|2022-01-12 09:25:00|33647.8|33647.8|33607.54|33607.54|33653.36|33653.36|33596.42|33596.42|0
1641979800000|2022-01-12 09:30:00|33594.71|33594.71|33578.77|33578.77|33597.82|33597.82|33575.66|33575.66|0
1641980100000|2022-01-12 09:35:00|33588.11|33588.11|33621.11|33621.11|33621.11|33621.11|33578.77|33578.77|0
1641980400000|2022-01-12 09:40:00|33646.77|33646.77|33649.22|33649.22|33656.1|33656.1|33641.21|33641.21|0
1641980700000|2022-01-12 09:45:00|33643.65|33643.65|33691.92|33691.92|33691.92|33691.92|33643.65|33643.65|0
1641981000000|2022-01-12 09:50:00|33714.17|33714.17|33706.24|33706.24|33724.63|33724.63|33706.24|33706.24|0
1641981300000|2022-01-12 09:55:00|33700.67|33700.67|33722.18|33722.18|33722.18|33722.18|33692.66|33692.66|0
1641981600000|2022-01-12 10:00:00|33735|33735|33746.79|33746.79|33757.17|33757.17|33731.51|33731.51|0
1641981900000|2022-01-12 10:05:00|33735.67|33735.67|33707.86|33707.86|33735.67|33735.67|33707.86|33707.86|0
1641982200000|2022-01-12 10:10:00|33702.3|33702.3|33691.92|33691.92|33710.31|33710.31|33691.92|33691.92|0
1641982500000|2022-01-12 10:15:00|33680.8|33680.8|33664.11|33664.11|33693.25|33693.25|33664.11|33664.11|0
1641982800000|2022-01-12 10:20:00|33652.99|33652.99|33683.17|33683.17|33696|33696|33647.43|33647.43|0
1641983100000|2022-01-12 10:25:00|33686.28|33686.28|33702.22|33702.22|33718.91|33718.91|33673.45|33673.45|0
1641983400000|2022-01-12 10:30:00|33696.66|33696.66|33614.43|33614.43|33696.66|33696.66|33601.6|33601.6|0
1641983700000|2022-01-12 10:35:00|33640.08|33640.08|33669.6|33669.6|33669.6|33669.6|33640.08|33640.08|0
1641984000000|2022-01-12 10:40:00|33643.94|33643.94|33626.21|33626.21|33643.94|33643.94|33626.21|33626.21|0
1641984300000|2022-01-12 10:45:00|33619.99|33619.99|33639.12|33639.12|33639.12|33639.12|33616.88|33616.88|0
1641984600000|2022-01-12 10:50:00|33636.01|33636.01|33693.99|33693.99|33693.99|33693.99|33636.01|33636.01|0
1641984900000|2022-01-12 10:55:00|33705.11|33705.11|33681.16|33681.16|33705.11|33705.11|33681.16|33681.16|0
1641985200000|2022-01-12 11:00:00|33697.85|33697.85|33681.16|33681.16|33697.85|33697.85|33681.16|33681.16|0
1641985500000|2022-01-12 11:05:00|33684.28|33684.28|33640.24|33640.24|33684.28|33684.28|33639.58|33639.58|0
1641985800000|2022-01-12 11:10:00|33634.68|33634.68|33645.8|33645.8|33645.8|33645.8|33628.46|33628.46|0
1641986100000|2022-01-12 11:15:00|33640.24|33640.24|33630.53|33630.53|33651.37|33651.37|33627.41|33627.41|0
1641986400000|2022-01-12 11:20:00|33636.09|33636.09|33672.57|33672.57|33672.57|33672.57|33630.53|33630.53|0
1641986700000|2022-01-12 11:25:00|33667.01|33667.01|33624.97|33624.97|33667.01|33667.01|33624.97|33624.97|0
1641987000000|2022-01-12 11:30:00|33628.08|33628.08|33650.32|33650.32|33664.56|33664.56|33628.08|33628.08|0
1641987300000|2022-01-12 11:35:00|33644.76|33644.76|33639.2|33639.2|33644.76|33644.76|33636.09|33636.09|0
1641987600000|2022-01-12 11:40:00|33632.98|33632.98|33631.93|33631.93|33644.76|33644.76|33613.54|33613.54|0
1641987900000|2022-01-12 11:45:00|33628.82|33628.82|33626.37|33626.37|33631.93|33631.93|33626.37|33626.37|0
1641988200000|2022-01-12 11:50:00|33620.15|33620.15|33617.7|33617.7|33631.27|33631.27|33614.59|33614.59|0
1641988500000|2022-01-12 11:55:00|33614.59|33614.59|33640.26|33640.26|33640.26|33640.26|33594.5|33594.5|0
1641988800000|2022-01-12 12:00:00|33637.14|33637.14|33596.68|33596.68|33637.14|33637.14|33596.68|33596.68|0
1641989100000|2022-01-12 12:05:00|33602.91|33602.91|33573.4|33573.4|33602.91|33602.91|33561.61|33561.61|0
1641989400000|2022-01-12 12:10:00|33576.51|33576.51|33591.41|33591.41|33591.41|33591.41|33573.4|33573.4|0
1641989700000|2022-01-12 12:15:00|33594.52|33594.52|33611.11|33611.11|33627.79|33627.79|33594.52|33594.52|0
1641990000000|2022-01-12 12:20:00|33594.43|33594.43|33588.2|33588.2|33603.1|33603.1|33566.03|33566.03|0
1641990300000|2022-01-12 12:25:00|33599.32|33599.32|33576.41|33576.41|33599.32|33599.32|33573.3|33573.3|0
1641990600000|2022-01-12 12:30:00|33563.59|33563.59|33584.71|33584.71|33584.71|33584.71|33563.59|33563.59|0
1641990900000|2022-01-12 12:35:00|33581.6|33581.6|33609.7|33609.7|33609.7|33609.7|33570.47|33570.47|0
1641991200000|2022-01-12 12:40:00|33615.26|33615.26|33597.25|33597.25|33615.26|33615.26|33597.25|33597.25|0
1641991500000|2022-01-12 12:45:00|33602.81|33602.81|33571.97|33571.97|33608.38|33608.38|33571.97|33571.97|0
1641991800000|2022-01-12 12:50:00|33568.86|33568.86|33548.4|33548.4|33568.86|33568.86|33542.84|33542.84|0
1641992100000|2022-01-12 12:55:00|33559.52|33559.52|33547.07|33547.07|33565.09|33565.09|33547.07|33547.07|0
1641992400000|2022-01-12 13:00:00|33553.3|33553.3|33564.42|33564.42|33575.54|33575.54|33544.63|33544.63|0
1641992700000|2022-01-12 13:05:00|33567.53|33567.53|33532.84|33532.84|33570.65|33570.65|33524.83|33524.83|0
1641993000000|2022-01-12 13:10:00|33529.73|33529.73|33543.3|33543.3|33546.41|33546.41|33529.73|33529.73|0
1641993300000|2022-01-12 13:15:00|33540.19|33540.19|33552.35|33552.35|33556.51|33556.51|33508.3|33508.3|0
1641993600000|2022-01-12 13:20:00|33555.46|33555.46|33530.85|33530.85|33555.46|33555.46|33491.92|33491.92|0
1641993900000|2022-01-12 13:25:00|33525.29|33525.29|33491.26|33491.26|33525.29|33525.29|33491.26|33491.26|0
1641994200000|2022-01-12 13:30:00|33474.57|33474.57|33487.02|33487.02|33502.38|33502.38|33474.57|33474.57|0
1641994500000|2022-01-12 13:35:00|33474.19|33474.19|33547.45|33547.45|33553.01|33553.01|33474.19|33474.19|0
1641994800000|2022-01-12 13:40:00|33560.28|33560.28|33566.14|33566.14|33601.88|33601.88|33560.28|33560.28|0
1641995100000|2022-01-12 13:45:00|33563.03|33563.03|33519.28|33519.28|33570.3|33570.3|33513.72|33513.72|0
1641995400000|2022-01-12 13:50:00|33513.72|33513.72|33508.16|33508.16|33513.72|33513.72|33497.04|33497.04|0
1641995700000|2022-01-12 13:55:00|33513.72|33513.72|33523.14|33523.14|33523.14|33523.14|33506.45|33506.45|0
1641996000000|2022-01-12 14:00:00|33528.7|33528.7|33567.18|33567.18|33575.86|33575.86|33528.7|33528.7|0
1641996300000|2022-01-12 14:05:00|33570.3|33570.3|33575.86|33575.86|33575.86|33575.86|33567.18|33567.18|0
1641996600000|2022-01-12 14:10:00|33578.97|33578.97|33561.62|33561.62|33582.08|33582.08|33561.62|33561.62|0
1641996900000|2022-01-12 14:15:00|33567.18|33567.18|33586.24|33586.24|33586.24|33586.24|33567.18|33567.18|0
1641997200000|2022-01-12 14:20:00|33580.68|33580.68|33606.11|33606.11|33613.38|33613.38|33568.23|33568.23|0
1641997500000|2022-01-12 14:25:00|33609.23|33609.23|33634.58|33634.58|33634.58|33634.58|33597.44|33597.44|0
1641997800000|2022-01-12 14:30:00|33640.14|33640.14|33678.63|33678.63|33720.97|33720.97|33640.14|33640.14|0
1641998100000|2022-01-12 14:35:00|33667.51|33667.51|33708.14|33708.14|33719.26|33719.26|33656.38|33656.38|0
1641998400000|2022-01-12 14:40:00|33713.7|33713.7|33642.15|33642.15|33713.7|33713.7|33631.03|33631.03|0
1641998700000|2022-01-12 14:45:00|33636.59|33636.59|33656.68|33656.68|33662.25|33662.25|33614.34|33614.34|0
1641999000000|2022-01-12 14:50:00|33662.25|33662.25|33790.37|33790.37|33790.37|33790.37|33643.86|33643.86|0
1641999300000|2022-01-12 14:55:00|33795.94|33795.94|33855.7|33855.7|33864.38|33864.38|33777.55|33777.55|0
1641999600000|2022-01-12 15:00:00|33858.82|33858.82|33743.23|33743.23|33858.82|33858.82|33737.67|33737.67|0
1641999900000|2022-01-12 15:05:00|33748.79|33748.79|33740.12|33740.12|33750.5|33750.5|33720.98|33720.98|0
1642000200000|2022-01-12 15:10:00|33734.56|33734.56|33795.57|33795.57|33830.64|33830.64|33728.99|33728.99|0
1642000500000|2022-01-12 15:15:00|33784.45|33784.45|33781.34|33781.34|33793.12|33793.12|33773.33|33773.33|0
1642000800000|2022-01-12 15:20:00|33775.78|33775.78|33733.51|33733.51|33775.78|33775.78|33722.39|33722.39|0
1642001100000|2022-01-12 15:25:00|33744.64|33744.64|33671.46|33671.46|33744.64|33744.64|33671.46|33671.46|0
1642001400000|2022-01-12 15:30:00|33665.89|33665.89|33633.65|33633.65|33671.46|33671.46|33633.65|33633.65|0
1642001700000|2022-01-12 15:35:00|33639.87|33639.87|33628.75|33628.75|33656.56|33656.56|33625.64|33625.64|0
1642002000000|2022-01-12 15:40:00|33623.19|33623.19|33598.58|33598.58|33639.87|33639.87|33574.62|33574.62|0
1642002300000|2022-01-12 15:45:00|33601.69|33601.69|33658.26|33658.26|33658.26|33658.26|33601.69|33601.69|0
1642002600000|2022-01-12 15:50:00|33652.7|33652.7|33631.12|33631.12|33670.05|33670.05|33616.89|33616.89|0
1642002900000|2022-01-12 15:55:00|33628.01|33628.01|33594.72|33594.72|33628.01|33628.01|33594.72|33594.72|0
1642003200000|2022-01-12 16:00:00|33605.84|33605.84|33585.38|33585.38|33614.52|33614.52|33585.38|33585.38|0
1642003500000|2022-01-12 16:05:00|33579.82|33579.82|33524.75|33524.75|33592.65|33592.65|33518.52|33518.52|0
1642003800000|2022-01-12 16:10:00|33535.87|33535.87|33563.22|33563.22|33581.61|33581.61|33535.87|33535.87|0
1642004100000|2022-01-12 16:15:00|33557.66|33557.66|33571.61|33571.61|33577.17|33577.17|33532.38|33532.38|0
1642004400000|2022-01-12 16:20:00|33582.73|33582.73|33578.87|33578.87|33588.29|33588.29|33558.78|33558.78|0
1642004700000|2022-01-12 16:25:00|33584.43|33584.43|33598.97|33598.97|33602.82|33602.82|33562.93|33562.93|0
1642061700000|2022-01-13 08:15:00|33391.56|33391.56|33360.35|33360.35|33405.79|33405.79|33350.64|33350.64|0
1642062000000|2022-01-13 08:20:00|33377.04|33377.04|33347.9|33347.9|33403.52|33403.52|33347.9|33347.9|0
1642062300000|2022-01-13 08:25:00|33354.13|33354.13|33389.93|33389.93|33428.42|33428.42|33354.13|33354.13|0
1642062600000|2022-01-13 08:30:00|33374.37|33374.37|33350.7|33350.7|33396.61|33396.61|33350.7|33350.7|0
1642062900000|2022-01-13 08:35:00|33347.59|33347.59|33369.01|33369.01|33373.25|33373.25|33345.44|33345.44|0
1642063200000|2022-01-13 08:40:00|33359.68|33359.68|33361|33361|33365.9|33365.9|33343.66|33343.66|0
1642063500000|2022-01-13 08:45:00|33372.13|33372.13|33365.9|33365.9|33388.81|33388.81|33354.78|33354.78|0
1642063800000|2022-01-13 08:50:00|33377.02|33377.02|33360.34|33360.34|33420.03|33420.03|33360.34|33360.34|0
1642064100000|2022-01-13 08:55:00|33354.78|33354.78|33413.79|33413.79|33413.79|33413.79|33354.78|33354.78|0
1642064400000|2022-01-13 09:00:00|33439.45|33439.45|33371.38|33371.38|33439.45|33439.45|33371.38|33371.38|0
1642064700000|2022-01-13 09:05:00|33382.51|33382.51|33398.45|33398.45|33401.56|33401.56|33368.94|33368.94|0
1642065000000|2022-01-13 09:10:00|33387.32|33387.32|33393.55|33393.55|33415.79|33415.79|33384.21|33384.21|0
1642065300000|2022-01-13 09:15:00|33382.43|33382.43|33402.22|33402.22|33402.22|33402.22|33379.31|33379.31|0
1642065600000|2022-01-13 09:20:00|33405.34|33405.34|33425.13|33425.13|33452.94|33452.94|33405.34|33405.34|0
1642065900000|2022-01-13 09:25:00|33428.24|33428.24|33390.8|33390.8|33438.7|33438.7|33390.8|33390.8|0
1642066200000|2022-01-13 09:30:00|33387.69|33387.69|33414.83|33414.83|33414.83|33414.83|33387.69|33387.69|0
1642066500000|2022-01-13 09:35:00|33421.06|33421.06|33448.86|33448.86|33454.42|33454.42|33421.06|33421.06|0
1642066800000|2022-01-13 09:40:00|33454.42|33454.42|33457.54|33457.54|33457.54|33457.54|33440.19|33440.19|0
1642067100000|2022-01-13 09:45:00|33454.42|33454.42|33458.86|33458.86|33469.99|33469.99|33454.42|33454.42|0
1642067400000|2022-01-13 09:50:00|33453.3|33453.3|33455.75|33455.75|33462.64|33462.64|33453.3|33453.3|0
1642067700000|2022-01-13 09:55:00|33452.64|33452.64|33449.91|33449.91|33459.24|33459.24|33440.85|33440.85|0
1642068000000|2022-01-13 10:00:00|33453.02|33453.02|33448.2|33448.2|33456.87|33456.87|33440.19|33440.19|0
1642068300000|2022-01-13 10:05:00|33442.64|33442.64|33434.63|33434.63|33456.87|33456.87|33429.07|33429.07|0
1642068600000|2022-01-13 10:10:00|33431.52|33431.52|33414.15|33414.15|33447.08|33447.08|33408.59|33408.59|0
1642068900000|2022-01-13 10:15:00|33417.27|33417.27|33426.6|33426.6|33429.05|33429.05|33414.15|33414.15|0
1642069200000|2022-01-13 10:20:00|33421.04|33421.04|33390.2|33390.2|33426.6|33426.6|33390.2|33390.2|0
1642069500000|2022-01-13 10:25:00|33387.09|33387.09|33462.06|33462.06|33462.06|33462.06|33387.09|33387.09|0
1642069800000|2022-01-13 10:30:00|33465.17|33465.17|33438.03|33438.03|33471.39|33471.39|33438.03|33438.03|0
1642070100000|2022-01-13 10:35:00|33443.59|33443.59|33447.36|33447.36|33454.71|33454.71|33438.03|33438.03|0
1642070400000|2022-01-13 10:40:00|33456.7|33456.7|33451.8|33451.8|33462.93|33462.93|33451.8|33451.8|0
1642070700000|2022-01-13 10:45:00|33458.03|33458.03|33471.14|33471.14|33476.7|33476.7|33454.92|33454.92|0
1642071000000|2022-01-13 10:50:00|33476.7|33476.7|33442.01|33442.01|33476.7|33476.7|33442.01|33442.01|0
1642071300000|2022-01-13 10:55:00|33436.45|33436.45|33430.89|33430.89|33436.45|33436.45|33419.1|33419.1|0
1642071600000|2022-01-13 11:00:00|33427.77|33427.77|33438.9|33438.9|33444.46|33444.46|33427.77|33427.77|0
1642071900000|2022-01-13 11:05:00|33435.78|33435.78|33429.56|33429.56|33435.78|33435.78|33418.44|33418.44|0
1642072200000|2022-01-13 11:10:00|33435.12|33435.12|33418.44|33418.44|33435.12|33435.12|33412.87|33412.87|0
1642072500000|2022-01-13 11:15:00|33415.32|33415.32|33409.76|33409.76|33415.32|33415.32|33396.93|33396.93|0
1642072800000|2022-01-13 11:20:00|33404.2|33404.2|33395.53|33395.53|33415.32|33415.32|33395.53|33395.53|0
1642073100000|2022-01-13 11:25:00|33398.64|33398.64|33409.76|33409.76|33415.32|33415.32|33398.64|33398.64|0
1642073400000|2022-01-13 11:30:00|33396.93|33396.93|33372.98|33372.98|33396.93|33396.93|33372.98|33372.98|0
1642073700000|2022-01-13 11:35:00|33367.42|33367.42|33400.35|33400.35|33400.35|33400.35|33356.3|33356.3|0
1642074000000|2022-01-13 11:40:00|33394.78|33394.78|33389.22|33389.22|33401.01|33401.01|33389.22|33389.22|0
1642074300000|2022-01-13 11:45:00|33383.66|33383.66|33405.91|33405.91|33405.91|33405.91|33378.1|33378.1|0
1642074600000|2022-01-13 11:50:00|33411.47|33411.47|33447.95|33447.95|33459.07|33459.07|33411.47|33411.47|0
1642074900000|2022-01-13 11:55:00|33453.51|33453.51|33484.73|33484.73|33490.29|33490.29|33439.27|33439.27|0
1642075200000|2022-01-13 12:00:00|33479.17|33479.17|33506.97|33506.97|33506.97|33506.97|33479.17|33479.17|0
1642075500000|2022-01-13 12:05:00|33503.86|33503.86|33538.93|33538.93|33538.93|33538.93|33503.86|33503.86|0
1642075800000|2022-01-13 12:10:00|33544.49|33544.49|33516.69|33516.69|33544.49|33544.49|33516.69|33516.69|0
1642076100000|2022-01-13 12:15:00|33511.13|33511.13|33512.83|33512.83|33516.69|33516.69|33500|33500|0
1642076400000|2022-01-13 12:20:00|33529.52|33529.52|33532.63|33532.63|33540.64|33540.64|33529.52|33529.52|0
1642076700000|2022-01-13 12:25:00|33538.19|33538.19|33549.31|33549.31|33549.31|33549.31|33532.63|33532.63|0
1642077000000|2022-01-13 12:30:00|33543.75|33543.75|33523.29|33523.29|33549.31|33549.31|33523.29|33523.29|0
1642077300000|2022-01-13 12:35:00|33517.73|33517.73|33514.62|33514.62|33517.73|33517.73|33495.49|33495.49|0
1642077600000|2022-01-13 12:40:00|33520.18|33520.18|33547.24|33547.24|33547.24|33547.24|33520.18|33520.18|0
1642077900000|2022-01-13 12:45:00|33541.68|33541.68|33541.68|33541.68|33541.68|33541.68|33541.68|33541.68|0
1642078200000|2022-01-13 12:50:00|33552.8|33552.8|33561.48|33561.48|33561.48|33561.48|33552.8|33552.8|0
1642078500000|2022-01-13 12:55:00|33567.04|33567.04|33576.46|33576.46|33576.46|33576.46|33556.66|33556.66|0
1642078800000|2022-01-13 13:00:00|33570.89|33570.89|33555.92|33555.92|33570.89|33570.89|33543.09|33543.09|0
1642079100000|2022-01-13 13:05:00|33567.04|33567.04|33592.4|33592.4|33592.4|33592.4|33567.04|33567.04|0
1642079400000|2022-01-13 13:10:00|33586.84|33586.84|33583.72|33583.72|33586.84|33586.84|33583.72|33583.72|0
1642079700000|2022-01-13 13:15:00|33589.28|33589.28|33596.84|33596.84|33596.84|33596.84|33578.16|33578.16|0
1642080000000|2022-01-13 13:20:00|33602.4|33602.4|33611.73|33611.73|33616.63|33616.63|33602.4|33602.4|0
1642080300000|2022-01-13 13:25:00|33614.85|33614.85|33655.78|33655.78|33684.55|33684.55|33609.29|33609.29|0
1642080600000|2022-01-13 13:30:00|33668.61|33668.61|33690.85|33690.85|33690.85|33690.85|33668.61|33668.61|0
1642080900000|2022-01-13 13:35:00|33687.74|33687.74|33666.9|33666.9|33687.74|33687.74|33661.34|33661.34|0
1642081200000|2022-01-13 13:40:00|33661.34|33661.34|33662.01|33662.01|33681.8|33681.8|33648.89|33648.89|0
1642081500000|2022-01-13 13:45:00|33656.44|33656.44|33676.24|33676.24|33681.8|33681.8|33656.44|33656.44|0
1642081800000|2022-01-13 13:50:00|33681.8|33681.8|33687.74|33687.74|33692.93|33692.93|33661.34|33661.34|0
1642082100000|2022-01-13 13:55:00|33676.62|33676.62|33715.55|33715.55|33721.11|33721.11|33671.06|33671.06|0
1642082400000|2022-01-13 14:00:00|33709.99|33709.99|33675.66|33675.66|33735.64|33735.64|33675.66|33675.66|0
1642082700000|2022-01-13 14:05:00|33650|33650|33655.56|33655.56|33655.56|33655.56|33638.88|33638.88|0
1642083000000|2022-01-13 14:10:00|33681.22|33681.22|33662.83|33662.83|33686.78|33686.78|33662.83|33662.83|0
1642083300000|2022-01-13 14:15:00|33651.71|33651.71|33623.9|33623.9|33651.71|33651.71|33612.78|33612.78|0
1642083600000|2022-01-13 14:20:00|33618.34|33618.34|33580.53|33580.53|33618.34|33618.34|33580.53|33580.53|0
1642083900000|2022-01-13 14:25:00|33586.09|33586.09|33597.21|33597.21|33597.21|33597.21|33580.53|33580.53|0
1642084200000|2022-01-13 14:30:00|33602.78|33602.78|33562.14|33562.14|33605.89|33605.89|33551.02|33551.02|0
1642084500000|2022-01-13 14:35:00|33559.03|33559.03|33539.68|33539.68|33559.03|33559.03|33533.37|33533.37|0
1642084800000|2022-01-13 14:40:00|33545.24|33545.24|33526.1|33526.1|33548.35|33548.35|33517.43|33517.43|0
1642085100000|2022-01-13 14:45:00|33529.22|33529.22|33540.34|33540.34|33551.46|33551.46|33529.22|33529.22|0
1642085400000|2022-01-13 14:50:00|33566|33566|33550.72|33550.72|33569.11|33569.11|33550.72|33550.72|0
1642085700000|2022-01-13 14:55:00|33537.89|33537.89|33523.66|33523.66|33545.9|33545.9|33523.66|33523.66|0
1642086000000|2022-01-13 15:00:00|33529.22|33529.22|33470.49|33470.49|33529.22|33529.22|33457|33457|0
1642086300000|2022-01-13 15:05:00|33464.93|33464.93|33492.74|33492.74|33498.3|33498.3|33461.82|33461.82|0
1642086600000|2022-01-13 15:10:00|33487.18|33487.18|33460.11|33460.11|33492.74|33492.74|33460.11|33460.11|0
1642086900000|2022-01-13 15:15:00|33448.99|33448.99|33447.28|33447.28|33448.99|33448.99|33425.04|33425.04|0
1642087200000|2022-01-13 15:20:00|33452.85|33452.85|33478.5|33478.5|33478.5|33478.5|33452.85|33452.85|0
1642087500000|2022-01-13 15:25:00|33484.06|33484.06|33484.06|33484.06|33484.06|33484.06|33478.5|33478.5|0
1642087800000|2022-01-13 15:30:00|33478.5|33478.5|33402.79|33402.79|33484.06|33484.06|33402.79|33402.79|0
1642088100000|2022-01-13 15:35:00|33413.92|33413.92|33399.68|33399.68|33421.18|33421.18|33386.11|33386.11|0
1642088400000|2022-01-13 15:40:00|33402.79|33402.79|33449.65|33449.65|33455.21|33455.21|33386.11|33386.11|0
1642088700000|2022-01-13 15:45:00|33455.21|33455.21|33447.2|33447.2|33503.12|33503.12|33435.42|33435.42|0
1642089000000|2022-01-13 15:50:00|33436.08|33436.08|33468.71|33468.71|33482.28|33482.28|33416.29|33416.29|0
1642089300000|2022-01-13 15:55:00|33474.27|33474.27|33490.29|33490.29|33500.67|33500.67|33471.16|33471.16|0
1642089600000|2022-01-13 16:00:00|33495.85|33495.85|33523.58|33523.58|33540.26|33540.26|33495.85|33495.85|0
1642089900000|2022-01-13 16:05:00|33526.69|33526.69|33522.53|33522.53|33532.25|33532.25|33513.86|33513.86|0
1642090200000|2022-01-13 16:10:00|33528.1|33528.1|33558.35|33558.35|33561.46|33561.46|33528.1|33528.1|0
1642090500000|2022-01-13 16:15:00|33575.03|33575.03|33621.15|33621.15|33621.15|33621.15|33575.03|33575.03|0
1642090800000|2022-01-13 16:20:00|33610.03|33610.03|33623.6|33623.6|33626.71|33626.71|33604.47|33604.47|0
1642091100000|2022-01-13 16:25:00|33629.16|33629.16|33662.45|33662.45|33662.45|33662.45|33610.77|33610.77|0
1642148100000|2022-01-14 08:15:00|33146.2|33146.2|33227.39|33227.39|33227.39|33227.39|33077.02|33077.02|0
1642148400000|2022-01-14 08:20:00|33216.27|33216.27|33120.4|33120.4|33216.27|33216.27|33103.72|33103.72|0
1642148700000|2022-01-14 08:25:00|33137.09|33137.09|33157.55|33157.55|33187.8|33187.8|33137.09|33137.09|0
1642149000000|2022-01-14 08:30:00|33163.11|33163.11|33227.98|33227.98|33250.22|33250.22|33157.55|33157.55|0
1642149300000|2022-01-14 08:35:00|33233.54|33233.54|33222.42|33222.42|33239.1|33239.1|33222.42|33222.42|0
1642149600000|2022-01-14 08:40:00|33216.85|33216.85|33196.32|33196.32|33233.1|33233.1|33183.49|33183.49|0
1642149900000|2022-01-14 08:45:00|33190.75|33190.75|33185.19|33185.19|33207.44|33207.44|33179.63|33179.63|0
1642150200000|2022-01-14 08:50:00|33190.75|33190.75|33202.18|33202.18|33225.09|33225.09|33168.81|33168.81|0
1642150500000|2022-01-14 08:55:00|33196.61|33196.61|33206.99|33206.99|33257.71|33257.71|33174.37|33174.37|0
1642150800000|2022-01-14 09:00:00|33201.43|33201.43|33260.82|33260.82|33260.82|33260.82|33195.87|33195.87|0
1642151100000|2022-01-14 09:05:00|33288.63|33288.63|33256.38|33256.38|33291.74|33291.74|33256.38|33256.38|0
1642151400000|2022-01-14 09:10:00|33253.27|33253.27|33250.52|33250.52|33281.08|33281.08|33250.52|33250.52|0
1642151700000|2022-01-14 09:15:00|33267.21|33267.21|33259.94|33259.94|33287.95|33287.95|33259.94|33259.94|0
1642152000000|2022-01-14 09:20:00|33271.06|33271.06|33276.62|33276.62|33293.31|33293.31|33271.06|33271.06|0
1642152300000|2022-01-14 09:25:00|33271.06|33271.06|33240.22|33240.22|33271.06|33271.06|33219.68|33219.68|0
1642152900000|2022-01-14 09:35:00|33249.56|33249.56|33226.65|33226.65|33260.68|33260.68|33226.65|33226.65|0
1642153200000|2022-01-14 09:40:00|33223.54|33223.54|33225.32|33225.32|33225.32|33225.32|33214.2|33214.2|0
1642153500000|2022-01-14 09:45:00|33214.2|33214.2|33201.37|33201.37|33225.32|33225.32|33201.37|33201.37|0
1642153800000|2022-01-14 09:50:00|33206.93|33206.93|33205.23|33205.23|33221.91|33221.91|33182.98|33182.98|0
1642154100000|2022-01-14 09:55:00|33210.79|33210.79|33197.22|33197.22|33212.12|33212.12|33194.1|33194.1|0
1642154400000|2022-01-14 10:00:00|33191.66|33191.66|33115.95|33115.95|33191.66|33191.66|33115.95|33115.95|0
1642154700000|2022-01-14 10:05:00|33110.39|33110.39|33099.26|33099.26|33127.07|33127.07|33099.26|33099.26|0
1642155000000|2022-01-14 10:10:00|33093.7|33093.7|33023.34|33023.34|33103.12|33103.12|33023.34|33023.34|0
1642155300000|2022-01-14 10:15:00|33017.77|33017.77|32967.72|32967.72|33017.77|33017.77|32957.26|32957.26|0
1642155600000|2022-01-14 10:20:00|32945.48|32945.48|32991.75|32991.75|32991.75|32991.75|32945.48|32945.48|0
1642155900000|2022-01-14 10:25:00|32986.19|32986.19|32979.97|32979.97|33019.56|33019.56|32979.97|32979.97|0
1642156200000|2022-01-14 10:30:00|32974.41|32974.41|32917.25|32917.25|32974.41|32974.41|32903.01|32903.01|0
1642156500000|2022-01-14 10:35:00|32911.68|32911.68|32932.14|32932.14|32932.14|32932.14|32900.56|32900.56|0
1642156800000|2022-01-14 10:40:00|32937.71|32937.71|32962.32|32962.32|32967.14|32967.14|32917.83|32917.83|0
1642157100000|2022-01-14 10:45:00|32956.76|32956.76|32955.05|32955.05|32956.76|32956.76|32938.37|32938.37|0
1642157400000|2022-01-14 10:50:00|32971.74|32971.74|32955.05|32955.05|32988.42|32988.42|32949.49|32949.49|0
1642157700000|2022-01-14 10:55:00|32943.93|32943.93|32932.81|32932.81|32943.93|32943.93|32932.81|32932.81|0
1642158000000|2022-01-14 11:00:00|32919.98|32919.98|32881.51|32881.51|32919.98|32919.98|32881.51|32881.51|0
1642158300000|2022-01-14 11:05:00|32884.62|32884.62|32901.68|32901.68|32901.68|32901.68|32877.73|32877.73|0
1642158600000|2022-01-14 11:10:00|32888.85|32888.85|32899.98|32899.98|32919.77|32919.77|32888.19|32888.19|0
1642158900000|2022-01-14 11:15:00|32894.42|32894.42|32899.98|32899.98|32899.98|32899.98|32888.85|32888.85|0
1642159200000|2022-01-14 11:20:00|32894.42|32894.42|32903.09|32903.09|32903.09|32903.09|32894.42|32894.42|0
1642159500000|2022-01-14 11:25:00|32908.65|32908.65|32890.26|32890.26|32908.65|32908.65|32890.26|32890.26|0
1642159800000|2022-01-14 11:30:00|32901.38|32901.38|32914.96|32914.96|32929.19|32929.19|32901.38|32901.38|0
1642160100000|2022-01-14 11:35:00|32889.3|32889.3|32883.74|32883.74|32907.69|32907.69|32883.74|32883.74|0
1642160400000|2022-01-14 11:40:00|32889.3|32889.3|32909.09|32909.09|32909.09|32909.09|32889.3|32889.3|0
1642160700000|2022-01-14 11:45:00|32915.32|32915.32|32894.86|32894.86|32915.32|32915.32|32819.6|32819.6|0
1642161000000|2022-01-14 11:50:00|32883.74|32883.74|32920.88|32920.88|32920.88|32920.88|32883.74|32883.74|0
1642161300000|2022-01-14 11:55:00|32882.4|32882.4|32900.79|32900.79|32900.79|32900.79|32882.4|32882.4|0
1642161600000|2022-01-14 12:00:00|32910.12|32910.12|32893.44|32893.44|32910.12|32910.12|32893.44|32893.44|0
1642161900000|2022-01-14 12:05:00|32899|32899|32872.98|32872.98|32899|32899|32872.98|32872.98|0
1642162200000|2022-01-14 12:10:00|32889.66|32889.66|32895.22|32895.22|32900.79|32900.79|32889.66|32889.66|0
1642162500000|2022-01-14 12:15:00|32898.34|32898.34|32838.35|32838.35|32900.79|32900.79|32838.35|32838.35|0
1642162800000|2022-01-14 12:20:00|32825.52|32825.52|32849.47|32849.47|32849.47|32849.47|32794.3|32794.3|0
1642163100000|2022-01-14 12:25:00|32852.58|32852.58|32828.35|32828.35|32866.16|32866.16|32828.35|32828.35|0
1642163400000|2022-01-14 12:30:00|32822.79|32822.79|32762.53|32762.53|32822.79|32822.79|32762.53|32762.53|0
1642163700000|2022-01-14 12:35:00|32756.97|32756.97|32699.35|32699.35|32756.97|32756.97|32699.35|32699.35|0
1642164000000|2022-01-14 12:40:00|32696.24|32696.24|32680.96|32680.96|32700.01|32700.01|32639.36|32639.36|0
1642164300000|2022-01-14 12:45:00|32686.52|32686.52|32673.69|32673.69|32686.52|32686.52|32648.04|32648.04|0
1642164600000|2022-01-14 12:50:00|32676.81|32676.81|32682.37|32682.37|32682.37|32682.37|32670.58|32670.58|0
1642164900000|2022-01-14 12:55:00|32676.81|32676.81|32635.59|32635.59|32676.81|32676.81|32622.09|32622.09|0
1642165200000|2022-01-14 13:00:00|32620.02|32620.02|32624.84|32624.84|32629.36|32629.36|32608.9|32608.9|0
1642165500000|2022-01-14 13:05:00|32619.28|32619.28|32575.71|32575.71|32619.28|32619.28|32570.14|32570.14|0
1642165800000|2022-01-14 13:10:00|32581.93|32581.93|32598.16|32598.16|32598.16|32598.16|32581.93|32581.93|0
1642166100000|2022-01-14 13:15:00|32607.49|32607.49|32590.81|32590.81|32613.06|32613.06|32590.81|32590.81|0
1642166400000|2022-01-14 13:20:00|32585.25|32585.25|32601.93|32601.93|32601.93|32601.93|32585.25|32585.25|0
1642166700000|2022-01-14 13:25:00|32596.37|32596.37|32646.63|32646.63|32646.63|32646.63|32596.37|32596.37|0
1642167000000|2022-01-14 13:30:00|32649.74|32649.74|32601.63|32601.63|32649.74|32649.74|32561.36|32561.36|0
1642167300000|2022-01-14 13:35:00|32607.2|32607.2|32603.42|32603.42|32607.2|32607.2|32595.41|32595.41|0
1642167600000|2022-01-14 13:40:00|32608.98|32608.98|32586.44|32586.44|32633.88|32633.88|32580.21|32580.21|0
1642167900000|2022-01-14 13:45:00|32573.61|32573.61|32566.26|32566.26|32588.51|32588.51|32566.26|32566.26|0
1642168200000|2022-01-14 13:50:00|32555.14|32555.14|32548.25|32548.25|32555.14|32555.14|32537.13|32537.13|0
1642168500000|2022-01-14 13:55:00|32542.69|32542.69|32548.25|32548.25|32548.25|32548.25|32518.74|32518.74|0
1642168800000|2022-01-14 14:00:00|32551.36|32551.36|32518.74|32518.74|32551.36|32551.36|32469.79|32469.79|0
1642169100000|2022-01-14 14:05:00|32493.08|32493.08|32496.65|32496.65|32540.98|32540.98|32487.31|32487.31|0
1642169400000|2022-01-14 14:10:00|32487.31|32487.31|32527.95|32527.95|32527.95|32527.95|32471.75|32471.75|0
1642169700000|2022-01-14 14:15:00|32524.84|32524.84|32560.19|32560.19|32574.43|32574.43|32506.16|32506.16|0
1642170000000|2022-01-14 14:20:00|32565.76|32565.76|32567.46|32567.46|32571.32|32571.32|32543.51|32543.51|0
1642170300000|2022-01-14 14:25:00|32573.02|32573.02|32561.82|32561.82|32587.92|32587.92|32561.82|32561.82|0
1642170600000|2022-01-14 14:30:00|32572.94|32572.94|32534.39|32534.39|32609.34|32609.34|32534.39|32534.39|0
1642170900000|2022-01-14 14:35:00|32545.52|32545.52|32604.24|32604.24|32619.14|32619.14|32531.65|32531.65|0
1642171200000|2022-01-14 14:40:00|32609.8|32609.8|32598.68|32598.68|32632.05|32632.05|32582|32582|0
1642171500000|2022-01-14 14:45:00|32604.9|32604.9|32605.65|32605.65|32624.7|32624.7|32600.09|32600.09|0
1642171800000|2022-01-14 14:50:00|32600.09|32600.09|32594.15|32594.15|32603.2|32603.2|32556.34|32556.34|0
1642172100000|2022-01-14 14:55:00|32599.71|32599.71|32656.28|32656.28|32661.84|32661.84|32592.44|32592.44|0
1642172400000|2022-01-14 15:00:00|32650.72|32650.72|32614.32|32614.32|32653.17|32653.17|32608.1|32608.1|0
1642172700000|2022-01-14 15:05:00|32619.88|32619.88|32597.64|32597.64|32625.44|32625.44|32597.64|32597.64|0
1642173000000|2022-01-14 15:10:00|32592.08|32592.08|32569.83|32569.83|32597.64|32597.64|32569.83|32569.83|0
1642173300000|2022-01-14 15:15:00|32580.95|32580.95|32594.53|32594.53|32600.09|32600.09|32537.21|32537.21|0
1642173600000|2022-01-14 15:20:00|32588.96|32588.96|32580.95|32580.95|32588.96|32588.96|32570.57|32570.57|0
1642173900000|2022-01-14 15:25:00|32568.13|32568.13|32533.43|32533.43|32568.13|32568.13|32533.43|32533.43|0
1642174200000|2022-01-14 15:30:00|32527.87|32527.87|32498.74|32498.74|32528.25|32528.25|32498.74|32498.74|0
1642174500000|2022-01-14 15:35:00|32493.17|32493.17|32445.27|32445.27|32493.17|32493.17|32433.49|32433.49|0
1642174800000|2022-01-14 15:40:00|32439.71|32439.71|32429.33|32429.33|32439.71|32439.71|32421.32|32421.32|0
1642175100000|2022-01-14 15:45:00|32440.45|32440.45|32463.66|32463.66|32463.66|32463.66|32417.55|32417.55|0
1642175400000|2022-01-14 15:50:00|32466.77|32466.77|32462.24|32462.24|32481.67|32481.67|32439.33|32439.33|0
1642175700000|2022-01-14 15:55:00|32456.68|32456.68|32419.24|32419.24|32456.68|32456.68|32419.24|32419.24|0
1642176000000|2022-01-14 16:00:00|32432.07|32432.07|32465.65|32465.65|32469.51|32469.51|32432.07|32432.07|0
1642176300000|2022-01-14 16:05:00|32478.48|32478.48|32533.65|32533.65|32533.65|32533.65|32478.48|32478.48|0
1642176600000|2022-01-14 16:10:00|32528.09|32528.09|32523.86|32523.86|32563.75|32563.75|32522.53|32522.53|0
1642176900000|2022-01-14 16:15:00|32530.08|32530.08|32501.69|32501.69|32530.08|32530.08|32496.13|32496.13|0
1642177200000|2022-01-14 16:20:00|32496.13|32496.13|32537.35|32537.35|32537.35|32537.35|32491.89|32491.89|0
1642177500000|2022-01-14 16:25:00|32531.79|32531.79|32551.58|32551.58|32551.58|32551.58|32511.69|32511.69|0
1642407300000|2022-01-17 08:15:00|32276.2|32276.2|32373.85|32373.85|32373.85|32373.85|32276.2|32276.2|0
1642407600000|2022-01-17 08:20:00|32412.33|32412.33|32445.92|32445.92|32512.21|32512.21|32412.33|32412.33|0
1642407900000|2022-01-17 08:25:00|32471.58|32471.58|32612.08|32612.08|32624.91|32624.91|32471.58|32471.58|0
1642408200000|2022-01-17 08:30:00|32621.42|32621.42|32648.56|32648.56|32663.46|32663.46|32605.19|32605.19|0
1642408500000|2022-01-17 08:35:00|32643|32643|32704.76|32704.76|32704.76|32704.76|32631.87|32631.87|0
1642408800000|2022-01-17 08:40:00|32707.87|32707.87|32696.45|32696.45|32714.09|32714.09|32676.65|32676.65|0
1642409100000|2022-01-17 08:45:00|32707.57|32707.57|32685.32|32685.32|32729.81|32729.81|32685.32|32685.32|0
1642409400000|2022-01-17 08:50:00|32702.01|32702.01|32764.05|32764.05|32782.44|32782.44|32701.34|32701.34|0
1642409700000|2022-01-17 08:55:00|32747.37|32747.37|32738.69|32738.69|32758.49|32758.49|32733.13|32733.13|0
1642410000000|2022-01-17 09:00:00|32749.82|32749.82|32712.01|32712.01|32755.38|32755.38|32712.01|32712.01|0
1642410300000|2022-01-17 09:05:00|32706.45|32706.45|32732.1|32732.1|32734.55|32734.55|32697.11|32697.11|0
1642410600000|2022-01-17 09:10:00|32706.45|32706.45|32755.38|32755.38|32756.04|32756.04|32688.06|32688.06|0
1642410900000|2022-01-17 09:15:00|32760.94|32760.94|32834.94|32834.94|32840.5|32840.5|32744.26|32744.26|0
1642411200000|2022-01-17 09:20:00|32841.17|32841.17|32823.82|32823.82|32841.17|32841.17|32818.26|32818.26|0
1642411500000|2022-01-17 09:25:00|32829.38|32829.38|32909.89|32909.89|32909.89|32909.89|32829.38|32829.38|0
1642411800000|2022-01-17 09:30:00|32915.45|32915.45|33016.08|33016.08|33016.08|33016.08|32915.45|32915.45|0
1642412100000|2022-01-17 09:35:00|33019.19|33019.19|33099.34|33099.34|33099.34|33099.34|33019.19|33019.19|0
1642412400000|2022-01-17 09:40:00|33112.16|33112.16|33050.69|33050.69|33120.84|33120.84|33050.69|33050.69|0
1642412700000|2022-01-17 09:45:00|33037.86|33037.86|32990.34|32990.34|33039.57|33039.57|32976.1|32976.1|0
1642413000000|2022-01-17 09:50:00|32993.45|32993.45|32945.85|32945.85|33004.57|33004.57|32945.85|32945.85|0
1642413300000|2022-01-17 09:55:00|32956.97|32956.97|32916.34|32916.34|32973.66|32973.66|32894.09|32894.09|0
1642413600000|2022-01-17 10:00:00|32907|32907|32930.65|32930.65|32930.65|32930.65|32892.84|32892.84|0
1642413900000|2022-01-17 10:05:00|32925.09|32925.09|32939.33|32939.33|32945.55|32945.55|32919.53|32919.53|0
1642414200000|2022-01-17 10:10:00|32926.5|32926.5|32951.11|32951.11|32951.11|32951.11|32926.5|32926.5|0
1642414500000|2022-01-17 10:15:00|32956.67|32956.67|32959.79|32959.79|32967.8|32967.8|32956.67|32956.67|0
1642414800000|2022-01-17 10:20:00|32965.35|32965.35|32957.34|32957.34|32969.12|32969.12|32957.34|32957.34|0
1642415100000|2022-01-17 10:25:00|32951.78|32951.78|32951.78|32951.78|32951.78|32951.78|32923.97|32923.97|0
1642415400000|2022-01-17 10:30:00|32946.21|32946.21|32904.17|32904.17|32946.21|32946.21|32904.17|32904.17|0
1642415700000|2022-01-17 10:35:00|32898.61|32898.61|32903.81|32903.81|32920.49|32920.49|32894.84|32894.84|0
1642416000000|2022-01-17 10:40:00|32906.92|32906.92|32904.47|32904.47|32921.16|32921.16|32884.68|32884.68|0
1642416300000|2022-01-17 10:45:00|32915.59|32915.59|32821.72|32821.72|32915.59|32915.59|32821.72|32821.72|0
1642416600000|2022-01-17 10:50:00|32816.16|32816.16|32843.96|32843.96|32860.65|32860.65|32816.16|32816.16|0
1642416900000|2022-01-17 10:55:00|32849.52|32849.52|32799.47|32799.47|32864.42|32864.42|32793.91|32793.91|0
1642417200000|2022-01-17 11:00:00|32793.91|32793.91|32821.72|32821.72|32821.72|32821.72|32793.91|32793.91|0
1642417500000|2022-01-17 11:05:00|32832.84|32832.84|32825.57|32825.57|32843.96|32843.96|32825.57|32825.57|0
1642417800000|2022-01-17 11:10:00|32831.13|32831.13|32788.43|32788.43|32831.13|32831.13|32788.43|32788.43|0
1642418100000|2022-01-17 11:15:00|32799.55|32799.55|32812.38|32812.38|32819.65|32819.65|32788.43|32788.43|0
1642418400000|2022-01-17 11:20:00|32817.94|32817.94|32823.5|32823.5|32823.5|32823.5|32817.94|32817.94|0
1642418700000|2022-01-17 11:25:00|32817.28|32817.28|32802.38|32802.38|32817.28|32817.28|32802.38|32802.38|0
1642419000000|2022-01-17 11:30:00|32791.26|32791.26|32785.69|32785.69|32791.26|32791.26|32785.69|32785.69|0
1642419300000|2022-01-17 11:35:00|32780.13|32780.13|32791.26|32791.26|32791.26|32791.26|32779.47|32779.47|0
1642419600000|2022-01-17 11:40:00|32796.82|32796.82|32705.17|32705.17|32796.82|32796.82|32705.17|32705.17|0
1642419900000|2022-01-17 11:45:00|32721.85|32721.85|32797.26|32797.26|32797.26|32797.26|32721.85|32721.85|0
1642420200000|2022-01-17 11:50:00|32786.14|32786.14|32807.26|32807.26|32807.26|32807.26|32780.58|32780.58|0
1642420500000|2022-01-17 11:55:00|32810.37|32810.37|32823.87|32823.87|32846.11|32846.11|32810.37|32810.37|0
1642420800000|2022-01-17 12:00:00|32829.43|32829.43|32839.22|32839.22|32851.67|32851.67|32818.3|32818.3|0
1642421100000|2022-01-17 12:05:00|32842.34|32842.34|32859.02|32859.02|32859.02|32859.02|32824.99|32824.99|0
1642421400000|2022-01-17 12:10:00|32864.58|32864.58|32859.02|32859.02|32875.7|32875.7|32859.02|32859.02|0
1642421700000|2022-01-17 12:15:00|32846.19|32846.19|32851.75|32851.75|32857.31|32857.31|32846.19|32846.19|0
1642422000000|2022-01-17 12:20:00|32846.19|32846.19|32835.07|32835.07|32846.19|32846.19|32835.07|32835.07|0
1642422300000|2022-01-17 12:25:00|32818.38|32818.38|32807.34|32807.34|32828.84|32828.84|32801.78|32801.78|0
1642422600000|2022-01-17 12:30:00|32812.9|32812.9|32777.83|32777.83|32812.9|32812.9|32777.83|32777.83|0
1642422900000|2022-01-17 12:35:00|32772.27|32772.27|32757.29|32757.29|32772.27|32772.27|32729.48|32729.48|0
1642423200000|2022-01-17 12:40:00|32760.4|32760.4|32731.63|32731.63|32776.42|32776.42|32731.63|32731.63|0
1642423500000|2022-01-17 12:45:00|32720.51|32720.51|32748.98|32748.98|32754.54|32754.54|32681.58|32681.58|0
1642423800000|2022-01-17 12:50:00|32737.86|32737.86|32724.29|32724.29|32737.86|32737.86|32724.29|32724.29|0
1642424100000|2022-01-17 12:55:00|32729.85|32729.85|32702.04|32702.04|32752.09|32752.09|32702.04|32702.04|0
1642424400000|2022-01-17 13:00:00|32707.6|32707.6|32742.68|32742.68|32770.48|32770.48|32707.6|32707.6|0
1642424700000|2022-01-17 13:05:00|32729.85|32729.85|32676.1|32676.1|32729.85|32729.85|32653.93|32653.93|0
1642425000000|2022-01-17 13:10:00|32679.21|32679.21|32691.08|32691.08|32694.19|32694.19|32671.94|32671.94|0
1642425300000|2022-01-17 13:15:00|32697.3|32697.3|32707.76|32707.76|32707.76|32707.76|32691.08|32691.08|0
1642425600000|2022-01-17 13:20:00|32720.59|32720.59|32737.27|32737.27|32737.27|32737.27|32720.59|32720.59|0
1642425900000|2022-01-17 13:25:00|32731.71|32731.71|32716.81|32716.81|32731.71|32731.71|32713.7|32713.7|0
1642426200000|2022-01-17 13:30:00|32723.04|32723.04|32709.47|32709.47|32723.04|32723.04|32700.13|32700.13|0
1642426500000|2022-01-17 13:35:00|32683.81|32683.81|32686.92|32686.92|32686.92|32686.92|32678.25|32678.25|0
1642426800000|2022-01-17 13:40:00|32681.36|32681.36|32667.87|32667.87|32681.36|32681.36|32655.7|32655.7|0
1642427100000|2022-01-17 13:45:00|32655.04|32655.04|32651.19|32651.19|32656.75|32656.75|32643.92|32643.92|0
1642427400000|2022-01-17 13:50:00|32654.3|32654.3|32641.47|32641.47|32654.3|32654.3|32641.47|32641.47|0
1642427700000|2022-01-17 13:55:00|32628.64|32628.64|32618.56|32618.56|32641.47|32641.47|32615.81|32615.81|0
1642428000000|2022-01-17 14:00:00|32624.12|32624.12|32685.3|32685.3|32688.41|32688.41|32624.12|32624.12|0
1642428300000|2022-01-17 14:05:00|32679.73|32679.73|32690.86|32690.86|32690.86|32690.86|32679.73|32679.73|0
1642428600000|2022-01-17 14:10:00|32703.69|32703.69|32709.91|32709.91|32713.02|32713.02|32703.69|32703.69|0
1642428900000|2022-01-17 14:15:00|32716.14|32716.14|32671.72|32671.72|32716.14|32716.14|32671.72|32671.72|0
1642429200000|2022-01-17 14:20:00|32677.29|32677.29|32693.97|32693.97|32693.97|32693.97|32677.29|32677.29|0
1642429500000|2022-01-17 14:25:00|32699.53|32699.53|32669.43|32669.43|32699.53|32699.53|32669.43|32669.43|0
1642429800000|2022-01-17 14:30:00|32682.26|32682.26|32674.25|32674.25|32700.65|32700.65|32655.2|32655.2|0
1642430100000|2022-01-17 14:35:00|32668.69|32668.69|32692.64|32692.64|32692.64|32692.64|32663.13|32663.13|0
1642430400000|2022-01-17 14:40:00|32687.08|32687.08|32655.2|32655.2|32687.08|32687.08|32655.2|32655.2|0
1642430700000|2022-01-17 14:45:00|32649.64|32649.64|32644.08|32644.08|32649.64|32649.64|32644.08|32644.08|0
1642431000000|2022-01-17 14:50:00|32649.64|32649.64|32682.64|32682.64|32682.64|32682.64|32649.64|32649.64|0
1642431300000|2022-01-17 14:55:00|32693.76|32693.76|32684.79|32684.79|32697.62|32697.62|32680.94|32680.94|0
1642431600000|2022-01-17 15:00:00|32690.35|32690.35|32722.6|32722.6|32731.27|32731.27|32677.52|32677.52|0
1642431900000|2022-01-17 15:05:00|32717.04|32717.04|32725.71|32725.71|32736.83|32736.83|32717.04|32717.04|0
1642432200000|2022-01-17 15:10:00|32728.82|32728.82|32729.49|32729.49|32729.49|32729.49|32717.7|32717.7|0
1642432500000|2022-01-17 15:15:00|32720.15|32720.15|32774.18|32774.18|32777.3|32777.3|32718.44|32718.44|0
1642432800000|2022-01-17 15:20:00|32771.07|32771.07|32822.67|32822.67|32822.67|32822.67|32767.96|32767.96|0
1642433100000|2022-01-17 15:25:00|32828.89|32828.89|32814.66|32814.66|32838.23|32838.23|32814.66|32814.66|0
1642433400000|2022-01-17 15:30:00|32797.98|32797.98|32821.55|32821.55|32821.55|32821.55|32797.98|32797.98|0
1642433700000|2022-01-17 15:35:00|32815.99|32815.99|32875.96|32875.96|32875.96|32875.96|32815.99|32815.99|0
1642434000000|2022-01-17 15:40:00|32879.07|32879.07|32953.58|32953.58|32953.58|32953.58|32863.13|32863.13|0
1642434300000|2022-01-17 15:45:00|32966.41|32966.41|32952.92|32952.92|32977.53|32977.53|32941.79|32941.79|0
1642434600000|2022-01-17 15:50:00|32947.35|32947.35|32949.06|32949.06|32961.89|32961.89|32933.12|32933.12|0
1642434900000|2022-01-17 15:55:00|32952.17|32952.17|32939.34|32939.34|32965|32965|32939.34|32939.34|0
1642435200000|2022-01-17 16:00:00|32965|32965|32971.68|32971.68|32971.68|32971.68|32946.03|32946.03|0
1642435500000|2022-01-17 16:05:00|32966.12|32966.12|32913.7|32913.7|32972.35|32972.35|32913.7|32913.7|0
1642435800000|2022-01-17 16:10:00|32919.26|32919.26|32906.43|32906.43|32931.05|32931.05|32903.32|32903.32|0
1642436100000|2022-01-17 16:15:00|32909.55|32909.55|32898.5|32898.5|32931.79|32931.79|32895.31|32895.31|0
1642436400000|2022-01-17 16:20:00|32904.07|32904.07|32918.68|32918.68|32948.48|32948.48|32904.07|32904.07|0
1642436700000|2022-01-17 16:25:00|32915.57|32915.57|32937.73|32937.73|32958.57|32958.57|32909.34|32909.34|0
1642493700000|2022-01-18 08:15:00|32552.55|32552.55|32606.38|32606.38|32611.94|32611.94|32541.43|32541.43|0
1642494000000|2022-01-18 08:20:00|32595.26|32595.26|32464.22|32464.22|32634.69|32634.69|32464.22|32464.22|0
1642494300000|2022-01-18 08:25:00|32458.66|32458.66|32397.44|32397.44|32475.35|32475.35|32375.64|32375.64|0
1642494600000|2022-01-18 08:30:00|32394.33|32394.33|32404.71|32404.71|32418.28|32418.28|32377.64|32377.64|0
1642494900000|2022-01-18 08:35:00|32410.27|32410.27|32444.3|32444.3|32444.3|32444.3|32410.27|32410.27|0
1642495200000|2022-01-18 08:40:00|32438.74|32438.74|32426.95|32426.95|32444.3|32444.3|32411.39|32411.39|0
1642495500000|2022-01-18 08:45:00|32417.62|32417.62|32420.73|32420.73|32423.18|32423.18|32400.93|32400.93|0
1642495800000|2022-01-18 08:50:00|32423.84|32423.84|32425.91|32425.91|32432.51|32432.51|32388.47|32388.47|0
1642496100000|2022-01-18 08:55:00|32420.35|32420.35|32436.95|32436.95|32454.3|32454.3|32420.35|32420.35|0
1642496400000|2022-01-18 09:00:00|32440.07|32440.07|32429.61|32429.61|32454.97|32454.97|32426.5|32426.5|0
1642496700000|2022-01-18 09:05:00|32426.5|32426.5|32289.11|32289.11|32426.5|32426.5|32281.84|32281.84|0
1642497000000|2022-01-18 09:10:00|32301.94|32301.94|32375.86|32375.86|32375.86|32375.86|32301.94|32301.94|0
1642497300000|2022-01-18 09:15:00|32381.42|32381.42|32381.63|32381.63|32381.63|32381.63|32342.49|32342.49|0
1642497600000|2022-01-18 09:20:00|32387.19|32387.19|32378.81|32378.81|32403.79|32403.79|32378.81|32378.81|0
1642497900000|2022-01-18 09:25:00|32373.25|32373.25|32390.38|32390.38|32412.18|32412.18|32369.84|32369.84|0
1642498200000|2022-01-18 09:30:00|32395.94|32395.94|32385.56|32385.56|32409.51|32409.51|32367.17|32367.17|0
1642498500000|2022-01-18 09:35:00|32380|32380|32355.31|32355.31|32391.79|32391.79|32355.31|32355.31|0
1642498800000|2022-01-18 09:40:00|32349.74|32349.74|32314.39|32314.39|32349.74|32349.74|32297.04|32297.04|0
1642499100000|2022-01-18 09:45:00|32319.95|32319.95|32431.88|32431.88|32434.33|32434.33|32309.49|32309.49|0
1642499400000|2022-01-18 09:50:00|32438.11|32438.11|32404.08|32404.08|32472.8|32472.8|32404.08|32404.08|0
1642499700000|2022-01-18 09:55:00|32394.74|32394.74|32394.74|32394.74|32394.74|32394.74|32389.18|32389.18|0
1642500000000|2022-01-18 10:00:00|32369.08|32369.08|32352.84|32352.84|32369.08|32369.08|32336.16|32336.16|0
1642500300000|2022-01-18 10:05:00|32347.28|32347.28|32347.66|32347.66|32355.96|32355.96|32334.83|32334.83|0
1642500600000|2022-01-18 10:10:00|32342.1|32342.1|32465.11|32465.11|32465.11|32465.11|32342.1|32342.1|0
1642500900000|2022-01-18 10:15:00|32470.67|32470.67|32455.39|32455.39|32481.79|32481.79|32438.71|32438.71|0
1642501200000|2022-01-18 10:20:00|32461.62|32461.62|32458.79|32458.79|32499.43|32499.43|32458.79|32458.79|0
1642501500000|2022-01-18 10:25:00|32461.9|32461.9|32539.02|32539.02|32539.02|32539.02|32461.9|32461.9|0
1642501800000|2022-01-18 10:30:00|32527.9|32527.9|32547.99|32547.99|32547.99|32547.99|32516.77|32516.77|0
1642502100000|2022-01-18 10:35:00|32542.43|32542.43|32472.36|32472.36|32542.43|32542.43|32466.8|32466.8|0
1642502400000|2022-01-18 10:40:00|32455.68|32455.68|32405.71|32405.71|32457.39|32457.39|32405.71|32405.71|0
1642502700000|2022-01-18 10:45:00|32399.48|32399.48|32392.51|32392.51|32399.48|32399.48|32368.56|32368.56|0
1642503000000|2022-01-18 10:50:00|32379.69|32379.69|32398.74|32398.74|32401.85|32401.85|32366.12|32366.12|0
1642503300000|2022-01-18 10:55:00|32393.18|32393.18|32367.9|32367.9|32393.18|32393.18|32343.21|32343.21|0
1642503600000|2022-01-18 11:00:00|32373.46|32373.46|32362.34|32362.34|32373.46|32373.46|32362.34|32362.34|0
1642503900000|2022-01-18 11:05:00|32356.78|32356.78|32345.66|32345.66|32356.78|32356.78|32345.66|32345.66|0
1642504200000|2022-01-18 11:10:00|32320|32320|32374.13|32374.13|32374.13|32374.13|32320|32320|0
1642504500000|2022-01-18 11:15:00|32379.69|32379.69|32368.56|32368.56|32379.69|32379.69|32368.56|32368.56|0
1642504800000|2022-01-18 11:20:00|32363|32363|32329.05|32329.05|32363|32363|32329.05|32329.05|0
1642505100000|2022-01-18 11:25:00|32323.49|32323.49|32356.19|32356.19|32356.19|32356.19|32323.49|32323.49|0
1642505400000|2022-01-18 11:30:00|32350.63|32350.63|32361.75|32361.75|32361.75|32361.75|32350.63|32350.63|0
1642505700000|2022-01-18 11:35:00|32348.93|32348.93|32382.21|32382.21|32390.22|32390.22|32336.1|32336.1|0
1642506000000|2022-01-18 11:40:00|32371.09|32371.09|32370.81|32370.81|32389.48|32389.48|32357.98|32357.98|0
1642506300000|2022-01-18 11:45:00|32357.98|32357.98|32367.98|32367.98|32370.81|32370.81|32332.32|32332.32|0
1642506600000|2022-01-18 11:50:00|32364.87|32364.87|32380.81|32380.81|32380.81|32380.81|32332.91|32332.91|0
1642506900000|2022-01-18 11:55:00|32375.25|32375.25|32390.15|32390.15|32390.15|32390.15|32375.25|32375.25|0
1642507200000|2022-01-18 12:00:00|32393.26|32393.26|32425.58|32425.58|32431.14|32431.14|32393.26|32393.26|0
1642507500000|2022-01-18 12:05:00|32420.02|32420.02|32424.26|32424.26|32431.14|32431.14|32413.13|32413.13|0
1642507800000|2022-01-18 12:10:00|32435.38|32435.38|32415.58|32415.58|32435.38|32435.38|32415.58|32415.58|0
1642508100000|2022-01-18 12:15:00|32421.81|32421.81|32438.49|32438.49|32438.49|32438.49|32421.81|32421.81|0
1642508400000|2022-01-18 12:20:00|32425.66|32425.66|32410.76|32410.76|32431.22|32431.22|32410.76|32410.76|0
1642508700000|2022-01-18 12:25:00|32407.65|32407.65|32454.59|32454.59|32454.59|32454.59|32407.65|32407.65|0
1642509000000|2022-01-18 12:30:00|32441.76|32441.76|32462.3|32462.3|32487.96|32487.96|32436.2|32436.2|0
1642509300000|2022-01-18 12:35:00|32443.63|32443.63|32533.87|32533.87|32551.22|32551.22|32443.63|32443.63|0
1642509600000|2022-01-18 12:40:00|32527.64|32527.64|32529.71|32529.71|32553.67|32553.67|32494.28|32494.28|0
1642509900000|2022-01-18 12:45:00|32526.6|32526.6|32577.98|32577.98|32590.81|32590.81|32526.6|32526.6|0
1642510200000|2022-01-18 12:50:00|32572.42|32572.42|32590.89|32590.89|32590.89|32590.89|32566.86|32566.86|0
1642510500000|2022-01-18 12:55:00|32579.77|32579.77|32618.69|32618.69|32621.81|32621.81|32579.77|32579.77|0
1642510800000|2022-01-18 13:00:00|32629.82|32629.82|32609.36|32609.36|32635.38|32635.38|32587.11|32587.11|0
1642511100000|2022-01-18 13:05:00|32606.24|32606.24|32587.86|32587.86|32614.25|32614.25|32584.74|32584.74|0
1642511400000|2022-01-18 13:10:00|32593.42|32593.42|32603.8|32603.8|32603.8|32603.8|32582.29|32582.29|0
1642511700000|2022-01-18 13:15:00|32609.36|32609.36|32600.68|32600.68|32609.36|32609.36|32565.61|32565.61|0
1642512000000|2022-01-18 13:20:00|32606.24|32606.24|32620.48|32620.48|32620.48|32620.48|32606.24|32606.24|0
1642512300000|2022-01-18 13:25:00|32603.8|32603.8|32591.63|32591.63|32603.8|32603.8|32585.41|32585.41|0
1642512600000|2022-01-18 13:30:00|32604.46|32604.46|32631.52|32631.52|32659.99|32659.99|32591.63|32591.63|0
1642512900000|2022-01-18 13:35:00|32625.96|32625.96|32586.37|32586.37|32633.97|32633.97|32569.69|32569.69|0
1642513200000|2022-01-18 13:40:00|32591.93|32591.93|32544.33|32544.33|32620.4|32620.4|32527.64|32527.64|0
1642513500000|2022-01-18 13:45:00|32549.89|32549.89|32554.79|32554.79|32561.01|32561.01|32544.33|32544.33|0
1642513800000|2022-01-18 13:50:00|32561.01|32561.01|32477.01|32477.01|32561.01|32561.01|32471.45|32471.45|0
1642514100000|2022-01-18 13:55:00|32471.45|32471.45|32468.33|32468.33|32471.45|32471.45|32457.21|32457.21|0
1642514400000|2022-01-18 14:00:00|32481.16|32481.16|32478.41|32478.41|32486.72|32486.72|32461.07|32461.07|0
1642514700000|2022-01-18 14:05:00|32481.53|32481.53|32509.33|32509.33|32509.33|32509.33|32481.53|32481.53|0
1642515000000|2022-01-18 14:10:00|32514.89|32514.89|32503.85|32503.85|32514.89|32514.89|32479.9|32479.9|0
1642515300000|2022-01-18 14:15:00|32509.41|32509.41|32506.3|32506.3|32509.41|32509.41|32495.18|32495.18|0
1642515600000|2022-01-18 14:20:00|32500.74|32500.74|32528.47|32528.47|32531.58|32531.58|32500.74|32500.74|0
1642515900000|2022-01-18 14:25:00|32534.03|32534.03|32510|32510|32550.71|32550.71|32509.33|32509.33|0
1642516200000|2022-01-18 14:30:00|32495.76|32495.76|32407.3|32407.3|32495.76|32495.76|32387.59|32387.59|0
1642516500000|2022-01-18 14:35:00|32410.42|32410.42|32427.1|32427.1|32430.21|32430.21|32410.42|32410.42|0
1642516800000|2022-01-18 14:40:00|32415.98|32415.98|32485.75|32485.75|32502.43|32502.43|32415.98|32415.98|0
1642517100000|2022-01-18 14:45:00|32474.62|32474.62|32485.75|32485.75|32485.75|32485.75|32469.06|32469.06|0
1642517400000|2022-01-18 14:50:00|32480.19|32480.19|32487.15|32487.15|32498.28|32498.28|32467.36|32467.36|0
1642517700000|2022-01-18 14:55:00|32476.03|32476.03|32510.73|32510.73|32523.55|32523.55|32470.47|32470.47|0
1642518000000|2022-01-18 15:00:00|32505.16|32505.16|32510.44|32510.44|32527.79|32527.79|32499.6|32499.6|0
1642518300000|2022-01-18 15:05:00|32521.56|32521.56|32610.09|32610.09|32610.09|32610.09|32516|32516|0
1642518600000|2022-01-18 15:10:00|32622.91|32622.91|32677.12|32677.12|32694.47|32694.47|32622.91|32622.91|0
1642518900000|2022-01-18 15:15:00|32666|32666|32628.85|32628.85|32722.57|32722.57|32623.29|32623.29|0
1642519200000|2022-01-18 15:20:00|32623.29|32623.29|32541.36|32541.36|32623.29|32623.29|32541.36|32541.36|0
1642519500000|2022-01-18 15:25:00|32535.8|32535.8|32570.49|32570.49|32570.49|32570.49|32510.44|32510.44|0
1642519800000|2022-01-18 15:30:00|32576.05|32576.05|32493.46|32493.46|32581.62|32581.62|32493.46|32493.46|0
1642520100000|2022-01-18 15:35:00|32482.34|32482.34|32477.07|32477.07|32505.54|32505.54|32465.65|32465.65|0
1642520400000|2022-01-18 15:40:00|32480.19|32480.19|32507.99|32507.99|32511.1|32511.1|32474.62|32474.62|0
1642520700000|2022-01-18 15:45:00|32513.55|32513.55|32550.4|32550.4|32567.38|32567.38|32506.21|32506.21|0
1642521000000|2022-01-18 15:50:00|32539.28|32539.28|32514.96|32514.96|32544.84|32544.84|32490.27|32490.27|0
1642521300000|2022-01-18 15:55:00|32502.13|32502.13|32526.75|32526.75|32526.75|32526.75|32485.45|32485.45|0
1642521600000|2022-01-18 16:00:00|32521.18|32521.18|32480.72|32480.72|32521.18|32521.18|32453.58|32453.58|0
1642521900000|2022-01-18 16:05:00|32486.28|32486.28|32470.72|32470.72|32492.51|32492.51|32457.81|32457.81|0
1642522200000|2022-01-18 16:10:00|32465.16|32465.16|32458.94|32458.94|32470.72|32470.72|32453.37|32453.37|0
1642522500000|2022-01-18 16:15:00|32464.5|32464.5|32508.99|32508.99|32515.21|32515.21|32458.94|32458.94|0
1642522800000|2022-01-18 16:20:00|32497.86|32497.86|32478.07|32478.07|32503.43|32503.43|32474.96|32474.96|0
1642523100000|2022-01-18 16:25:00|32466.95|32466.95|32485.41|32485.41|32485.41|32485.41|32444.78|32444.78|0
1642580100000|2022-01-19 08:15:00|33285.97|33285.97|33348.93|33348.93|33460.07|33460.07|33280.41|33280.41|0
1642580400000|2022-01-19 08:20:00|33345.81|33345.81|33358.06|33358.06|33429.9|33429.9|33314.69|33314.69|0
1642580700000|2022-01-19 08:25:00|33369.18|33369.18|33355.01|33355.01|33421.38|33421.38|33327.2|33327.2|0
1642581000000|2022-01-19 08:30:00|33343.89|33343.89|33347.96|33347.96|33386.89|33386.89|33338.33|33338.33|0
1642581300000|2022-01-19 08:35:00|33322.31|33322.31|33467.42|33467.42|33510.2|33510.2|33322.31|33322.31|0
1642581600000|2022-01-19 08:40:00|33461.86|33461.86|33560.4|33560.4|33631.66|33631.66|33452.22|33452.22|0
1642581900000|2022-01-19 08:45:00|33573.22|33573.22|33662.72|33662.72|33696.75|33696.75|33573.22|33573.22|0
1642582200000|2022-01-19 08:50:00|33634.92|33634.92|33681.19|33681.19|33692.31|33692.31|33563.74|33563.74|0
1642582500000|2022-01-19 08:55:00|33687.42|33687.42|33823.26|33823.26|33876.5|33876.5|33626.69|33626.69|0
1642582800000|2022-01-19 09:00:00|33812.13|33812.13|33939.51|33939.51|33939.51|33939.51|33778.77|33778.77|0
1642583100000|2022-01-19 09:05:00|33928.38|33928.38|33906.14|33906.14|33972.87|33972.87|33882.19|33882.19|0
1642583400000|2022-01-19 09:10:00|33900.58|33900.58|33850.32|33850.32|33911.49|33911.49|33833.64|33833.64|0
1642583700000|2022-01-19 09:15:00|33844.76|33844.76|33880.78|33880.78|33885.68|33885.68|33824.95|33824.95|0
1642584000000|2022-01-19 09:20:00|33858.54|33858.54|33791.52|33791.52|33869.66|33869.66|33752.59|33752.59|0
1642584300000|2022-01-19 09:25:00|33808.2|33808.2|33838.46|33838.46|33849.58|33849.58|33783.51|33783.51|0
1642584600000|2022-01-19 09:30:00|33866.26|33866.26|33944.4|33944.4|33944.4|33944.4|33807.24|33807.24|0
1642584900000|2022-01-19 09:35:00|33955.53|33955.53|33966.13|33966.13|34016.92|34016.92|33933.5|33933.5|0
1642585200000|2022-01-19 09:40:00|33963.01|33963.01|33975.18|33975.18|33986.3|33986.3|33941.81|33941.81|0
1642585500000|2022-01-19 09:45:00|33980.74|33980.74|34006.4|34006.4|34047.48|34047.48|33965.76|33965.76|0
1642585800000|2022-01-19 09:50:00|34044.88|34044.88|34110.21|34110.21|34110.21|34110.21|34044.88|34044.88|0
1642586100000|2022-01-19 09:55:00|34123.04|34123.04|34093.08|34093.08|34126.45|34126.45|34069.88|34069.88|0
1642586400000|2022-01-19 10:00:00|34096.2|34096.2|34153.22|34153.22|34153.22|34153.22|34081.66|34081.66|0
1642586700000|2022-01-19 10:05:00|34158.78|34158.78|34140.31|34140.31|34184.8|34184.8|34140.31|34140.31|0
1642587000000|2022-01-19 10:10:00|34114.65|34114.65|34114.29|34114.29|34121.92|34121.92|34035.61|34035.61|0
1642587300000|2022-01-19 10:15:00|34120.51|34120.51|34160.4|34160.4|34192.36|34192.36|34120.51|34120.51|0
1642587600000|2022-01-19 10:20:00|34154.84|34154.84|34062.09|34062.09|34154.84|34154.84|34043.7|34043.7|0
1642587900000|2022-01-19 10:25:00|34056.52|34056.52|34035.47|34035.47|34068.83|34068.83|33952.05|33952.05|0
1642588200000|2022-01-19 10:30:00|34002.1|34002.1|33966.65|33966.65|34035.47|34035.47|33947.59|33947.59|0
1642588500000|2022-01-19 10:35:00|33949.96|33949.96|33864.93|33864.93|33949.96|33949.96|33864.93|33864.93|0
1642588800000|2022-01-19 10:40:00|33842.69|33842.69|33897.92|33897.92|33921.87|33921.87|33823.55|33823.55|0
1642589100000|2022-01-19 10:45:00|33901.03|33901.03|33996.24|33996.24|33996.24|33996.24|33901.03|33901.03|0
1642589400000|2022-01-19 10:50:00|33973.99|33973.99|33960.22|33960.22|34020.27|34020.27|33952.87|33952.87|0
1642589700000|2022-01-19 10:55:00|33954.65|33954.65|34004.71|34004.71|34004.71|34004.71|33949.09|33949.09|0
1642590000000|2022-01-19 11:00:00|33999.14|33999.14|33966.44|33966.44|33999.81|33999.81|33944.19|33944.19|0
1642590300000|2022-01-19 11:05:00|33960.88|33960.88|33922.03|33922.03|33972|33972|33899.41|33899.41|0
1642590600000|2022-01-19 11:10:00|33934.86|33934.86|33949.84|33949.84|33968.23|33968.23|33925.88|33925.88|0
1642590900000|2022-01-19 11:15:00|33955.4|33955.4|34001.59|34001.59|34012.72|34012.72|33946.72|33946.72|0
1642591200000|2022-01-19 11:20:00|34007.15|34007.15|33947.77|33947.77|34007.15|34007.15|33922.41|33922.41|0
1642591500000|2022-01-19 11:25:00|33942.2|33942.2|34025.62|34025.62|34025.62|34025.62|33927.31|33927.31|0
1642591800000|2022-01-19 11:30:00|34031.18|34031.18|34005.75|34005.75|34056.54|34056.54|34005.75|34005.75|0
1642592100000|2022-01-19 11:35:00|33994.62|33994.62|34000.93|34000.93|34017.61|34017.61|33981.8|33981.8|0
1642592400000|2022-01-19 11:40:00|33984.25|33984.25|33977.94|33977.94|33987.36|33987.36|33966.82|33966.82|0
1642592700000|2022-01-19 11:45:00|33983.5|33983.5|33981.05|33981.05|34003.3|34003.3|33972.38|33972.38|0
1642593000000|2022-01-19 11:50:00|33986.61|33986.61|33984.83|33984.83|33995.95|33995.95|33955.4|33955.4|0
1642593300000|2022-01-19 11:55:00|33978.6|33978.6|34018.2|34018.2|34040.44|34040.44|33978.6|33978.6|0
1642593600000|2022-01-19 12:00:00|34023.76|34023.76|34076.26|34076.26|34076.26|34076.26|34000.19|34000.19|0
1642593900000|2022-01-19 12:05:00|34059.58|34059.58|34072.85|34072.85|34076.26|34076.26|34045.04|34045.04|0
1642594200000|2022-01-19 12:10:00|34083.97|34083.97|34068.69|34068.69|34092.64|34092.64|34063.13|34063.13|0
1642594500000|2022-01-19 12:15:00|34055.86|34055.86|34063.21|34063.21|34085.46|34085.46|33996.48|33996.48|0
1642594800000|2022-01-19 12:20:00|34060.1|34060.1|34056.99|34056.99|34062.55|34062.55|34042.75|34042.75|0
1642595100000|2022-01-19 12:25:00|34053.87|34053.87|33982.76|33982.76|34066.7|34066.7|33977.2|33977.2|0
1642595400000|2022-01-19 12:30:00|33977.2|33977.2|34007.3|34007.3|34007.3|34007.3|33949.4|33949.4|0
1642595700000|2022-01-19 12:35:00|34023.98|34023.98|33997.22|33997.22|34023.98|34023.98|33997.22|33997.22|0
1642596000000|2022-01-19 12:40:00|33986.1|33986.1|33980.53|33980.53|33986.1|33986.1|33980.53|33980.53|0
1642596300000|2022-01-19 12:45:00|33969.41|33969.41|33944.05|33944.05|33969.41|33969.41|33940.94|33940.94|0
1642596600000|2022-01-19 12:50:00|33955.18|33955.18|33916.25|33916.25|33966.3|33966.3|33916.25|33916.25|0
1642596900000|2022-01-19 12:55:00|33888.44|33888.44|33910.69|33910.69|33927.37|33927.37|33882.88|33882.88|0
1642597200000|2022-01-19 13:00:00|33898.24|33898.24|33915.58|33915.58|33937.83|33937.83|33881.55|33881.55|0
1642597500000|2022-01-19 13:05:00|33921.81|33921.81|33908.9|33908.9|33921.81|33921.81|33871.76|33871.76|0
1642597800000|2022-01-19 13:10:00|33920.02|33920.02|33925.59|33925.59|33947.83|33947.83|33892.22|33892.22|0
1642598100000|2022-01-19 13:15:00|33920.02|33920.02|33986.76|33986.76|33986.76|33986.76|33920.02|33920.02|0
1642598400000|2022-01-19 13:20:00|33964.51|33964.51|33924.92|33924.92|33964.51|33964.51|33908.24|33908.24|0
1642598700000|2022-01-19 13:25:00|33919.36|33919.36|33918.4|33918.4|33924.92|33924.92|33886.44|33886.44|0
1642599000000|2022-01-19 13:30:00|33907.27|33907.27|33900.31|33900.31|33907.27|33907.27|33881.92|33881.92|0
1642599300000|2022-01-19 13:35:00|33894.75|33894.75|33875.61|33875.61|33900.31|33900.31|33872.5|33872.5|0
1642599600000|2022-01-19 13:40:00|33872.5|33872.5|33906.91|33906.91|33916.99|33916.99|33863.08|33863.08|0
1642599900000|2022-01-19 13:45:00|33912.47|33912.47|33867.68|33867.68|33918.03|33918.03|33851|33851|0
1642600200000|2022-01-19 13:50:00|33880.51|33880.51|33862.12|33862.12|33891.63|33891.63|33856.56|33856.56|0
1642600500000|2022-01-19 13:55:00|33856.56|33856.56|33878.73|33878.73|33895.41|33895.41|33845.44|33845.44|0
1642600800000|2022-01-19 14:00:00|33884.29|33884.29|33907.86|33907.86|33923.88|33923.88|33884.29|33884.29|0
1642601100000|2022-01-19 14:05:00|33910.97|33910.97|33913.42|33913.42|33922.76|33922.76|33899.19|33899.19|0
1642601400000|2022-01-19 14:10:00|33902.3|33902.3|33871.38|33871.38|33913.42|33913.42|33871.38|33871.38|0
1642601700000|2022-01-19 14:15:00|33865.82|33865.82|33912.01|33912.01|33912.01|33912.01|33865.82|33865.82|0
1642602000000|2022-01-19 14:20:00|33906.45|33906.45|33916.91|33916.91|33950.2|33950.2|33889.77|33889.77|0
1642602300000|2022-01-19 14:25:00|33911.35|33911.35|33918.32|33918.32|33943.97|33943.97|33907.49|33907.49|0
1642602600000|2022-01-19 14:30:00|33921.43|33921.43|33930.78|33930.78|33974.53|33974.53|33912.39|33912.39|0
1642602900000|2022-01-19 14:35:00|33941.9|33941.9|33991.13|33991.13|33991.13|33991.13|33907.87|33907.87|0
1642603200000|2022-01-19 14:40:00|33980.01|33980.01|34032.65|34032.65|34043.85|34043.85|33980.01|33980.01|0
1642603500000|2022-01-19 14:45:00|34019.82|34019.82|34011.53|34011.53|34069.88|34069.88|34005.97|34005.97|0
1642603800000|2022-01-19 14:50:00|34005.97|34005.97|34062.54|34062.54|34082.64|34082.64|33989.28|33989.28|0
1642604100000|2022-01-19 14:55:00|34056.98|34056.98|34104.43|34104.43|34139.5|34139.5|34056.98|34056.98|0
1642604400000|2022-01-19 15:00:00|34117.25|34117.25|34259.24|34259.24|34259.24|34259.24|34106.8|34106.8|0
1642604700000|2022-01-19 15:05:00|34262.35|34262.35|34193.55|34193.55|34279.04|34279.04|34159.88|34159.88|0
1642605000000|2022-01-19 15:10:00|34199.11|34199.11|34186.28|34186.28|34200.51|34200.51|34158.17|34158.17|0
1642605300000|2022-01-19 15:15:00|34175.16|34175.16|34183.83|34183.83|34232.48|34232.48|34159.88|34159.88|0
1642605600000|2022-01-19 15:20:00|34189.39|34189.39|34144.32|34144.32|34189.39|34189.39|34144.32|34144.32|0
1642605900000|2022-01-19 15:25:00|34149.88|34149.88|34125.48|34125.48|34162.71|34162.71|34125.48|34125.48|0
1642606200000|2022-01-19 15:30:00|34119.92|34119.92|34124.52|34124.52|34142.91|34142.91|34104.73|34104.73|0
1642606500000|2022-01-19 15:35:00|34118.96|34118.96|34089.83|34089.83|34130.08|34130.08|34058.53|34058.53|0
1642606800000|2022-01-19 15:40:00|34073.14|34073.14|34125.64|34125.64|34161.46|34161.46|34054.75|34054.75|0
1642607100000|2022-01-19 15:45:00|34103.4|34103.4|34143.37|34143.37|34143.37|34143.37|34101.03|34101.03|0
1642607400000|2022-01-19 15:50:00|34140.26|34140.26|34126.76|34126.76|34166.28|34166.28|34126.76|34126.76|0
1642607700000|2022-01-19 15:55:00|34115.64|34115.64|34164.95|34164.95|34180.89|34180.89|34104.52|34104.52|0
1642608000000|2022-01-19 16:00:00|34159.39|34159.39|34194.76|34194.76|34205.14|34205.14|34159.39|34159.39|0
1642608300000|2022-01-19 16:05:00|34191.65|34191.65|34165.33|34165.33|34191.65|34191.65|34157.32|34157.32|0
1642608600000|2022-01-19 16:10:00|34171.55|34171.55|34166.81|34166.81|34192.47|34192.47|34149.39|34149.39|0
1642608900000|2022-01-19 16:15:00|34179.64|34179.64|34175.49|34175.49|34179.64|34179.64|34147.02|34147.02|0
1642609200000|2022-01-19 16:20:00|34172.38|34172.38|34145.61|34145.61|34183.5|34183.5|34133.45|34133.45|0
1642609500000|2022-01-19 16:25:00|34132.78|34132.78|34121|34121|34158.44|34158.44|34099.42|34099.42|0
1642666500000|2022-01-20 08:15:00|34769.17|34769.17|34607.01|34607.01|34769.17|34769.17|34607.01|34607.01|0
1642666800000|2022-01-20 08:20:00|34601.45|34601.45|34467.33|34467.33|34623.69|34623.69|34445.09|34445.09|0
1642667100000|2022-01-20 08:25:00|34472.89|34472.89|34429.89|34429.89|34491.28|34491.28|34408.31|34408.31|0
1642667400000|2022-01-20 08:30:00|34455.55|34455.55|34523.54|34523.54|34595.84|34595.84|34413.21|34413.21|0
1642667700000|2022-01-20 08:35:00|34549.2|34549.2|34489.35|34489.35|34562.03|34562.03|34458.51|34458.51|0
1642668000000|2022-01-20 08:40:00|34500.48|34500.48|34523.59|34523.59|34603.45|34603.45|34500.48|34500.48|0
1642668300000|2022-01-20 08:45:00|34512.47|34512.47|34479.99|34479.99|34512.47|34512.47|34448.85|34448.85|0
1642668600000|2022-01-20 08:50:00|34468.86|34468.86|34490.73|34490.73|34490.73|34490.73|34450.47|34450.47|0
1642668900000|2022-01-20 08:55:00|34496.29|34496.29|34555.52|34555.52|34583.33|34583.33|34458.03|34458.03|0
1642669200000|2022-01-20 09:00:00|34568.35|34568.35|34539.88|34539.88|34584.29|34584.29|34512.07|34512.07|0
1642669500000|2022-01-20 09:05:00|34514.22|34514.22|34531.21|34531.21|34545.44|34545.44|34503.1|34503.1|0
1642669800000|2022-01-20 09:10:00|34525.64|34525.64|34502.8|34502.8|34536.47|34536.47|34480.56|34480.56|0
1642670100000|2022-01-20 09:15:00|34508.36|34508.36|34431.92|34431.92|34508.36|34508.36|34431.92|34431.92|0
1642670400000|2022-01-20 09:20:00|34426.36|34426.36|34371.86|34371.86|34426.36|34426.36|34360.74|34360.74|0
1642670700000|2022-01-20 09:25:00|34374.97|34374.97|34433.99|34433.99|34433.99|34433.99|34347.16|34347.16|0
1642671000000|2022-01-20 09:30:00|34422.87|34422.87|34440.22|34440.22|34445.78|34445.78|34406.19|34406.19|0
1642671300000|2022-01-20 09:35:00|34451.34|34451.34|34455.42|34455.42|34460.98|34460.98|34405.15|34405.15|0
1642671600000|2022-01-20 09:40:00|34444.3|34444.3|34421.39|34421.39|34444.3|34444.3|34421.39|34421.39|0
1642671900000|2022-01-20 09:45:00|34432.51|34432.51|34449.19|34449.19|34477|34477|34432.51|34432.51|0
1642672200000|2022-01-20 09:50:00|34436.36|34436.36|34458.61|34458.61|34464.17|34464.17|34436.36|34436.36|0
1642672500000|2022-01-20 09:55:00|34469.73|34469.73|34475.96|34475.96|34488.79|34488.79|34464.17|34464.17|0
1642672800000|2022-01-20 10:00:00|34482.18|34482.18|34418.05|34418.05|34482.18|34482.18|34415.61|34415.61|0
1642673100000|2022-01-20 10:05:00|34430.88|34430.88|34437.41|34437.41|34465.21|34465.21|34430.88|34430.88|0
1642673400000|2022-01-20 10:10:00|34426.28|34426.28|34415.53|34415.53|34439.86|34439.86|34415.53|34415.53|0
1642673700000|2022-01-20 10:15:00|34404.4|34404.4|34417.23|34417.23|34417.23|34417.23|34382.16|34382.16|0
1642674000000|2022-01-20 10:20:00|34430.06|34430.06|34480.11|34480.11|34485.67|34485.67|34413.38|34413.38|0
1642674300000|2022-01-20 10:25:00|34468.99|34468.99|34401.29|34401.29|34468.99|34468.99|34401.29|34401.29|0
1642674600000|2022-01-20 10:30:00|34395.73|34395.73|34320.32|34320.32|34395.73|34395.73|34314.76|34314.76|0
1642674900000|2022-01-20 10:35:00|34307.49|34307.49|34269.31|34269.31|34313.05|34313.05|34269.31|34269.31|0
1642675200000|2022-01-20 10:40:00|34263.08|34263.08|34264.2|34264.2|34279.77|34279.77|34248.18|34248.18|0
1642675500000|2022-01-20 10:45:00|34258.64|34258.64|34262.21|34262.21|34303.13|34303.13|34258.64|34258.64|0
1642675800000|2022-01-20 10:50:00|34249.38|34249.38|34277.85|34277.85|34294.54|34294.54|34249.38|34249.38|0
1642676100000|2022-01-20 10:55:00|34283.41|34283.41|34349.03|34349.03|34365.05|34365.05|34283.41|34283.41|0
1642676400000|2022-01-20 11:00:00|34354.59|34354.59|34441.79|34441.79|34447.35|34447.35|34352.8|34352.8|0
1642676700000|2022-01-20 11:05:00|34436.22|34436.22|34463.37|34463.37|34480.05|34480.05|34402.94|34402.94|0
1642677000000|2022-01-20 11:10:00|34468.93|34468.93|34541.22|34541.22|34541.22|34541.22|34468.93|34468.93|0
1642677300000|2022-01-20 11:15:00|34544.34|34544.34|34594.69|34594.69|34612.78|34612.78|34544.34|34544.34|0
1642677600000|2022-01-20 11:20:00|34583.56|34583.56|34629.76|34629.76|34640.88|34640.88|34555.76|34555.76|0
1642677900000|2022-01-20 11:25:00|34624.2|34624.2|34605.07|34605.07|34624.2|34624.2|34599.51|34599.51|0
1642678200000|2022-01-20 11:30:00|34616.19|34616.19|34594.39|34594.39|34632.87|34632.87|34594.39|34594.39|0
1642678500000|2022-01-20 11:35:00|34620.05|34620.05|34664.54|34664.54|34664.54|34664.54|34620.05|34620.05|0
1642678800000|2022-01-20 11:40:00|34658.97|34658.97|34672.55|34672.55|34679.81|34679.81|34658.97|34658.97|0
1642679100000|2022-01-20 11:45:00|34655.86|34655.86|34593.28|34593.28|34655.86|34655.86|34563.77|34563.77|0
1642679400000|2022-01-20 11:50:00|34609.96|34609.96|34591.58|34591.58|34615.53|34615.53|34569.33|34569.33|0
1642679700000|2022-01-20 11:55:00|34597.14|34597.14|34602.7|34602.7|34636.07|34636.07|34597.14|34597.14|0
1642680000000|2022-01-20 12:00:00|34608.26|34608.26|34599.59|34599.59|34613.82|34613.82|34593.36|34593.36|0
1642680300000|2022-01-20 12:05:00|34621.83|34621.83|34677.44|34677.44|34677.44|34677.44|34594.02|34594.02|0
1642680600000|2022-01-20 12:10:00|34671.88|34671.88|34688.57|34688.57|34694.13|34694.13|34666.32|34666.32|0
1642680900000|2022-01-20 12:15:00|34683|34683|34627.39|34627.39|34683|34683|34627.39|34627.39|0
1642681200000|2022-01-20 12:20:00|34616.27|34616.27|34621.83|34621.83|34627.39|34627.39|34605.15|34605.15|0
1642681500000|2022-01-20 12:25:00|34628.06|34628.06|34618.64|34618.64|34628.06|34628.06|34605.81|34605.81|0
1642681800000|2022-01-20 12:30:00|34605.81|34605.81|34549.31|34549.31|34605.81|34605.81|34549.31|34549.31|0
1642682100000|2022-01-20 12:35:00|34543.75|34543.75|34598.7|34598.7|34617.75|34617.75|34543.75|34543.75|0
1642682400000|2022-01-20 12:40:00|34593.14|34593.14|34582.02|34582.02|34600.41|34600.41|34570.9|34570.9|0
1642682700000|2022-01-20 12:45:00|34569.19|34569.19|34569.19|34569.19|34593.14|34593.14|34563.63|34563.63|0
1642683000000|2022-01-20 12:50:00|34575.41|34575.41|34597.58|34597.58|34597.58|34597.58|34575.41|34575.41|0
1642683300000|2022-01-20 12:55:00|34592.02|34592.02|34596.54|34596.54|34600.69|34600.69|34584.75|34584.75|0
1642683600000|2022-01-20 13:00:00|34590.98|34590.98|34609.37|34609.37|34620.49|34620.49|34590.98|34590.98|0
1642683900000|2022-01-20 13:05:00|34614.93|34614.93|34611.82|34611.82|34614.93|34614.93|34608.7|34608.7|0
1642684200000|2022-01-20 13:10:00|34614.93|34614.93|34591.56|34591.56|34641.61|34641.61|34586|34586|0
1642684500000|2022-01-20 13:15:00|34578.73|34578.73|34500.95|34500.95|34581.84|34581.84|34496.06|34496.06|0
1642684800000|2022-01-20 13:20:00|34507.18|34507.18|34562.33|34562.33|34562.33|34562.33|34500.95|34500.95|0
1642685100000|2022-01-20 13:25:00|34565.45|34565.45|34580.34|34580.34|34586.95|34586.95|34563|34563|0
1642685400000|2022-01-20 13:30:00|34591.47|34591.47|34564.78|34564.78|34591.47|34591.47|34564.78|34564.78|0
1642685700000|2022-01-20 13:35:00|34553.66|34553.66|34548.84|34548.84|34565.53|34565.53|34548.84|34548.84|0
1642686000000|2022-01-20 13:40:00|34543.28|34543.28|34587.77|34587.77|34587.77|34587.77|34543.28|34543.28|0
1642686300000|2022-01-20 13:45:00|34582.21|34582.21|34597.11|34597.11|34606.45|34606.45|34582.21|34582.21|0
1642686600000|2022-01-20 13:50:00|34594|34594|34592.95|34592.95|34605.12|34605.12|34582.87|34582.87|0
1642686900000|2022-01-20 13:55:00|34589.84|34589.84|34610.3|34610.3|34610.3|34610.3|34589.84|34589.84|0
1642687200000|2022-01-20 14:00:00|34607.19|34607.19|34571.17|34571.17|34607.19|34607.19|34563.82|34563.82|0
1642687500000|2022-01-20 14:05:00|34565.6|34565.6|34582.95|34582.95|34582.95|34582.95|34565.6|34565.6|0
1642687800000|2022-01-20 14:10:00|34589.18|34589.18|34575.69|34575.69|34589.18|34589.18|34550.03|34550.03|0
1642688100000|2022-01-20 14:15:00|34572.57|34572.57|34539.95|34539.95|34572.57|34572.57|34536.84|34536.84|0
1642688400000|2022-01-20 14:20:00|34545.51|34545.51|34543.06|34543.06|34556.63|34556.63|34543.06|34543.06|0
1642688700000|2022-01-20 14:25:00|34554.18|34554.18|34567.75|34567.75|34573.32|34573.32|34545.51|34545.51|0
1642689000000|2022-01-20 14:30:00|34562.19|34562.19|34521.64|34521.64|34597.27|34597.27|34516.08|34516.08|0
1642689300000|2022-01-20 14:35:00|34510.52|34510.52|34532.76|34532.76|34543.88|34543.88|34510.52|34510.52|0
1642689600000|2022-01-20 14:40:00|34529.65|34529.65|34614.31|34614.31|34643.83|34643.83|34529.65|34529.65|0
1642689900000|2022-01-20 14:45:00|34619.88|34619.88|34655.99|34655.99|34655.99|34655.99|34614.31|34614.31|0
1642690200000|2022-01-20 14:50:00|34659.1|34659.1|34698.7|34698.7|34724.05|34724.05|34659.1|34659.1|0
1642690500000|2022-01-20 14:55:00|34685.87|34685.87|34701.07|34701.07|34710.4|34710.4|34620.92|34620.92|0
1642690800000|2022-01-20 15:00:00|34678.82|34678.82|34607.73|34607.73|34678.82|34678.82|34602.16|34602.16|0
1642691100000|2022-01-20 15:05:00|34624.41|34624.41|34638.64|34638.64|34647.32|34647.32|34607.73|34607.73|0
1642691400000|2022-01-20 15:10:00|34641.76|34641.76|34610.84|34610.84|34647.32|34647.32|34594.15|34594.15|0
1642691700000|2022-01-20 15:15:00|34617.06|34617.06|34624.99|34624.99|34643.08|34643.08|34610.84|34610.84|0
1642692000000|2022-01-20 15:20:00|34628.11|34628.11|34634.79|34634.79|34655.91|34655.91|34612.83|34612.83|0
1642692300000|2022-01-20 15:25:00|34623.67|34623.67|34623.67|34623.67|34623.67|34623.67|34610.84|34610.84|0
1642692600000|2022-01-20 15:30:00|34629.23|34629.23|34635.75|34635.75|34653.18|34653.18|34629.23|34629.23|0
1642692900000|2022-01-20 15:35:00|34641.31|34641.31|34618.48|34618.48|34641.31|34641.31|34607.36|34607.36|0
1642693200000|2022-01-20 15:40:00|34621.6|34621.6|34639.99|34639.99|34656.67|34656.67|34621.6|34621.6|0
1642693500000|2022-01-20 15:45:00|34645.55|34645.55|34629.53|34629.53|34658.38|34658.38|34629.53|34629.53|0
1642693800000|2022-01-20 15:50:00|34632.64|34632.64|34630.93|34630.93|34656.59|34656.59|34630.93|34630.93|0
1642694100000|2022-01-20 15:55:00|34627.82|34627.82|34617.44|34617.44|34640.27|34640.27|34606.32|34606.32|0
1642694400000|2022-01-20 16:00:00|34623.67|34623.67|34639.31|34639.31|34639.31|34639.31|34610.84|34610.84|0
1642694700000|2022-01-20 16:05:00|34652.14|34652.14|34588.96|34588.96|34666.37|34666.37|34588.96|34588.96|0
1642695000000|2022-01-20 16:10:00|34614.61|34614.61|34593.11|34593.11|34614.61|34614.61|34580.28|34580.28|0
1642695300000|2022-01-20 16:15:00|34605.94|34605.94|34633.67|34633.67|34633.67|34633.67|34601.79|34601.79|0
1642695600000|2022-01-20 16:20:00|34630.56|34630.56|34586.14|34586.14|34630.56|34630.56|34575.02|34575.02|0
1642695900000|2022-01-20 16:25:00|34580.58|34580.58|34597.71|34597.71|34644.87|34644.87|34573.32|34573.32|0
1642752900000|2022-01-21 08:15:00|34385.99|34385.99|34352.7|34352.7|34393.7|34393.7|34317.63|34317.63|0
1642753200000|2022-01-21 08:20:00|34369.38|34369.38|34190.98|34190.98|34369.38|34369.38|34190.98|34190.98|0
1642753500000|2022-01-21 08:25:00|34168.74|34168.74|34259.12|34259.12|34297.61|34297.61|34168.74|34168.74|0
1642753800000|2022-01-21 08:30:00|34246.3|34246.3|34193.95|34193.95|34259.12|34259.12|34188.39|34188.39|0
1642754100000|2022-01-21 08:35:00|34205.08|34205.08|34268.7|34268.7|34296.51|34296.51|34190.84|34190.84|0
1642754400000|2022-01-21 08:40:00|34274.26|34274.26|34243.04|34243.04|34290.95|34290.95|34237.48|34237.48|0
1642754700000|2022-01-21 08:45:00|34231.92|34231.92|34205.22|34205.22|34237.48|34237.48|34166.29|34166.29|0
1642755000000|2022-01-21 08:50:00|34221.91|34221.91|34345.72|34345.72|34345.72|34345.72|34205.22|34205.22|0
1642755300000|2022-01-21 08:55:00|34340.16|34340.16|34437.15|34437.15|34437.15|34437.15|34332.15|34332.15|0
1642755600000|2022-01-21 09:00:00|34431.59|34431.59|34419.57|34419.57|34461.39|34461.39|34393.32|34393.32|0
1642755900000|2022-01-21 09:05:00|34428.9|34428.9|34378.85|34378.85|34428.9|34428.9|34367.73|34367.73|0
1642756200000|2022-01-21 09:10:00|34373.29|34373.29|34322.94|34322.94|34373.29|34373.29|34322.94|34322.94|0
1642756500000|2022-01-21 09:15:00|34317.38|34317.38|34328.5|34328.5|34346.89|34346.89|34317.38|34317.38|0
1642756800000|2022-01-21 09:20:00|34339.62|34339.62|34349.05|34349.05|34370.84|34370.84|34339.62|34339.62|0
1642757100000|2022-01-21 09:25:00|34342.83|34342.83|34278.24|34278.24|34342.83|34342.83|34272.68|34272.68|0
1642757400000|2022-01-21 09:30:00|34281.36|34281.36|34247.99|34247.99|34281.36|34281.36|34231.3|34231.3|0
1642757700000|2022-01-21 09:35:00|34254.21|34254.21|34243.09|34243.09|34254.21|34254.21|34243.09|34243.09|0
1642758000000|2022-01-21 09:40:00|34231.97|34231.97|34240.94|34240.94|34257.62|34257.62|34220.85|34220.85|0
1642758300000|2022-01-21 09:45:00|34234.72|34234.72|34200.68|34200.68|34234.72|34234.72|34200.68|34200.68|0
1642758600000|2022-01-21 09:50:00|34195.12|34195.12|34101.56|34101.56|34198.24|34198.24|34101.56|34101.56|0
1642758900000|2022-01-21 09:55:00|34114.39|34114.39|34129.29|34129.29|34134.85|34134.85|34108.83|34108.83|0
1642759200000|2022-01-21 10:00:00|34134.85|34134.85|34139.75|34139.75|34145.97|34145.97|34134.85|34134.85|0
1642759500000|2022-01-21 10:05:00|34145.31|34145.31|34143.82|34143.82|34202.18|34202.18|34143.82|34143.82|0
1642759800000|2022-01-21 10:10:00|34134.49|34134.49|34134.49|34134.49|34137.6|34137.6|34131.37|34131.37|0
1642760100000|2022-01-21 10:15:00|34190.1|34190.1|34239.03|34239.03|34252.6|34252.6|34151.17|34151.17|0
1642760400000|2022-01-21 10:20:00|34233.47|34233.47|34166.07|34166.07|34233.47|34233.47|34164.74|34164.74|0
1642760700000|2022-01-21 10:25:00|34160.51|34160.51|34213.59|34213.59|34213.59|34213.59|34160.51|34160.51|0
1642761000000|2022-01-21 10:30:00|34230.28|34230.28|34284.1|34284.1|34295.23|34295.23|34230.28|34230.28|0
1642761300000|2022-01-21 10:35:00|34272.98|34272.98|34256.96|34256.96|34272.98|34272.98|34242.06|34242.06|0
1642761600000|2022-01-21 10:40:00|34251.4|34251.4|34223.59|34223.59|34251.4|34251.4|34218.03|34218.03|0
1642761900000|2022-01-21 10:45:00|34229.15|34229.15|34195.12|34195.12|34237.83|34237.83|34178.44|34178.44|0
1642762200000|2022-01-21 10:50:00|34200.68|34200.68|34218.03|34218.03|34229.15|34229.15|34195.12|34195.12|0
1642762500000|2022-01-21 10:55:00|34223.59|34223.59|34275.79|34275.79|34275.79|34275.79|34186.81|34186.81|0
1642762800000|2022-01-21 11:00:00|34292.48|34292.48|34294.93|34294.93|34325.85|34325.85|34283.8|34283.8|0
1642763100000|2022-01-21 11:05:00|34289.37|34289.37|34222.71|34222.71|34289.37|34289.37|34211.59|34211.59|0
1642763400000|2022-01-21 11:10:00|34244.95|34244.95|34252.89|34252.89|34264.01|34264.01|34233.83|34233.83|0
1642763700000|2022-01-21 11:15:00|34265.71|34265.71|34267.42|34267.42|34289.67|34289.67|34241.76|34241.76|0
1642764000000|2022-01-21 11:20:00|34272.98|34272.98|34268.45|34268.45|34284.77|34284.77|34259.11|34259.11|0
1642764300000|2022-01-21 11:25:00|34274.01|34274.01|34262.89|34262.89|34279.57|34279.57|34257.33|34257.33|0
1642764600000|2022-01-21 11:30:00|34251.76|34251.76|34274.01|34274.01|34274.01|34274.01|34235.08|34235.08|0
1642764900000|2022-01-21 11:35:00|34268.45|34268.45|34296.25|34296.25|34307.38|34307.38|34268.45|34268.45|0
1642765200000|2022-01-21 11:40:00|34290.69|34290.69|34274.01|34274.01|34303.52|34303.52|34240.64|34240.64|0
1642765500000|2022-01-21 11:45:00|34268.45|34268.45|34251.1|34251.1|34268.45|34268.45|34223.29|34223.29|0
1642765800000|2022-01-21 11:50:00|34256.66|34256.66|34273.35|34273.35|34273.35|34273.35|34245.54|34245.54|0
1642766100000|2022-01-21 11:55:00|34284.47|34284.47|34275.05|34275.05|34286.17|34286.17|34273.35|34273.35|0
1642766400000|2022-01-21 12:00:00|34269.49|34269.49|34233.75|34233.75|34275.72|34275.72|34220.18|34220.18|0
1642766700000|2022-01-21 12:05:00|34228.19|34228.19|34207.73|34207.73|34228.19|34228.19|34202.17|34202.17|0
1642767000000|2022-01-21 12:10:00|34218.85|34218.85|34229.98|34229.98|34229.98|34229.98|34207.73|34207.73|0
1642767300000|2022-01-21 12:15:00|34224.42|34224.42|34232.43|34232.43|34246.66|34246.66|34224.42|34224.42|0
1642767600000|2022-01-21 12:20:00|34221.3|34221.3|34233.09|34233.09|34241.1|34241.1|34221.3|34221.3|0
1642767900000|2022-01-21 12:25:00|34236.2|34236.2|34241.76|34241.76|34242.43|34242.43|34236.2|34236.2|0
1642768200000|2022-01-21 12:30:00|34236.2|34236.2|34230.64|34230.64|34241.76|34241.76|34230.64|34230.64|0
1642768500000|2022-01-21 12:35:00|34236.2|34236.2|34280.61|34280.61|34280.61|34280.61|34236.2|34236.2|0
1642768800000|2022-01-21 12:40:00|34283.73|34283.73|34286.09|34286.09|34286.09|34286.09|34267.04|34267.04|0
1642769100000|2022-01-21 12:45:00|34280.53|34280.53|34297.22|34297.22|34297.22|34297.22|34269.41|34269.41|0
1642769400000|2022-01-21 12:50:00|34290.99|34290.99|34294.77|34294.77|34305.23|34305.23|34289.21|34289.21|0
1642769700000|2022-01-21 12:55:00|34291.66|34291.66|34283.65|34283.65|34291.66|34291.66|34269.41|34269.41|0
1642770000000|2022-01-21 13:00:00|34289.21|34289.21|34294.77|34294.77|34300.33|34300.33|34289.21|34289.21|0
1642770300000|2022-01-21 13:05:00|34300.33|34300.33|34334.36|34334.36|34334.36|34334.36|34300.33|34300.33|0
1642770600000|2022-01-21 13:10:00|34328.8|34328.8|34328.8|34328.8|34339.92|34339.92|34323.24|34323.24|0
1642770900000|2022-01-21 13:15:00|34323.24|34323.24|34322.57|34322.57|34325.69|34325.69|34314.56|34314.56|0
1642771200000|2022-01-21 13:20:00|34328.14|34328.14|34359.72|34359.72|34359.72|34359.72|34317.01|34317.01|0
1642771500000|2022-01-21 13:25:00|34365.28|34365.28|34427.05|34427.05|34462.79|34462.79|34365.28|34365.28|0
1642771800000|2022-01-21 13:30:00|34404.81|34404.81|34404.14|34404.14|34438.17|34438.17|34404.14|34404.14|0
1642772100000|2022-01-21 13:35:00|34398.58|34398.58|34404.14|34404.14|34420.83|34420.83|34398.58|34398.58|0
1642772400000|2022-01-21 13:40:00|34398.58|34398.58|34369.45|34369.45|34398.58|34398.58|34324.96|34324.96|0
1642772700000|2022-01-21 13:45:00|34358.33|34358.33|34295.15|34295.15|34358.33|34358.33|34287.88|34287.88|0
1642773000000|2022-01-21 13:50:00|34300.71|34300.71|34308.72|34308.72|34319.84|34319.84|34300.71|34300.71|0
1642773300000|2022-01-21 13:55:00|34314.28|34314.28|34277.5|34277.5|34314.28|34314.28|34274.39|34274.39|0
1642773600000|2022-01-21 14:00:00|34283.06|34283.06|34268.08|34268.08|34299|34299|34264.97|34264.97|0
1642773900000|2022-01-21 14:05:00|34262.52|34262.52|34237.16|34237.16|34262.52|34262.52|34217.37|34217.37|0
1642774200000|2022-01-21 14:10:00|34231.6|34231.6|34230.94|34230.94|34240.28|34240.28|34208.69|34208.69|0
1642774500000|2022-01-21 14:15:00|34236.5|34236.5|34247.62|34247.62|34247.62|34247.62|34230.94|34230.94|0
1642774800000|2022-01-21 14:20:00|34234.8|34234.8|34273.8|34273.8|34273.8|34273.8|34218.19|34218.19|0
1642775100000|2022-01-21 14:25:00|34284.93|34284.93|34290.49|34290.49|34299.82|34299.82|34268.24|34268.24|0
1642775400000|2022-01-21 14:30:00|34284.93|34284.93|34337.05|34337.05|34346.76|34346.76|34273.8|34273.8|0
1642775700000|2022-01-21 14:35:00|34348.17|34348.17|34338.09|34338.09|34383.24|34383.24|34327.71|34327.71|0
1642776000000|2022-01-21 14:40:00|34332.53|34332.53|34311.03|34311.03|34332.53|34332.53|34305.47|34305.47|0
1642776300000|2022-01-21 14:45:00|34316.59|34316.59|34362.78|34362.78|34400.97|34400.97|34316.59|34316.59|0
1642776600000|2022-01-21 14:50:00|34368.35|34368.35|34310.28|34310.28|34379.47|34379.47|34290.28|34290.28|0
1642776900000|2022-01-21 14:55:00|34315.84|34315.84|34301.12|34301.12|34315.84|34315.84|34238.98|34238.98|0
1642777200000|2022-01-21 15:00:00|34295.56|34295.56|34263.6|34263.6|34338.56|34338.56|34263.6|34263.6|0
1642777500000|2022-01-21 15:05:00|34269.16|34269.16|34219.77|34219.77|34288.21|34288.21|34219.77|34219.77|0
1642777800000|2022-01-21 15:10:00|34214.21|34214.21|34211.1|34211.1|34216.66|34216.66|34180.18|34180.18|0
1642778100000|2022-01-21 15:15:00|34198.27|34198.27|34137.54|34137.54|34203.83|34203.83|34112.18|34112.18|0
1642778400000|2022-01-21 15:20:00|34131.31|34131.31|34089.64|34089.64|34131.31|34131.31|34053.9|34053.9|0
1642778700000|2022-01-21 15:25:00|34084.07|34084.07|34114.99|34114.99|34133.38|34133.38|34078.51|34078.51|0
1642779000000|2022-01-21 15:30:00|34109.43|34109.43|34214.94|34214.94|34214.94|34214.94|34089.64|34089.64|0
1642779300000|2022-01-21 15:35:00|34240.59|34240.59|34248.53|34248.53|34283.6|34283.6|34240.59|34240.59|0
1642779600000|2022-01-21 15:40:00|34242.96|34242.96|34266.62|34266.62|34285.01|34285.01|34231.84|34231.84|0
1642779900000|2022-01-21 15:45:00|34272.18|34272.18|34285.01|34285.01|34285.01|34285.01|34246.08|34246.08|0
1642780200000|2022-01-21 15:50:00|34290.57|34290.57|34302.05|34302.05|34333.27|34333.27|34287.82|34287.82|0
1642780500000|2022-01-21 15:55:00|34307.61|34307.61|34284.71|34284.71|34314.88|34314.88|34279.14|34279.14|0
1642780800000|2022-01-21 16:00:00|34290.27|34290.27|34277.44|34277.44|34293.38|34293.38|34258.31|34258.31|0
1642781100000|2022-01-21 16:05:00|34271.88|34271.88|34307.9|34307.9|34331.57|34331.57|34271.88|34271.88|0
1642781400000|2022-01-21 16:10:00|34313.46|34313.46|34324.58|34324.58|34338.82|34338.82|34284.99|34284.99|0
1642781700000|2022-01-21 16:15:00|34330.15|34330.15|34366.63|34366.63|34377.75|34377.75|34330.15|34330.15|0
1642782000000|2022-01-21 16:20:00|34361.06|34361.06|34414.89|34414.89|34414.89|34414.89|34355.5|34355.5|0
1642782300000|2022-01-21 16:25:00|34420.45|34420.45|34363.43|34363.43|34420.45|34420.45|34348.9|34348.9|0
1643012100000|2022-01-24 08:15:00|34569.49|34569.49|34646.52|34646.52|34646.52|34646.52|34547.24|34547.24|0
1643012400000|2022-01-24 08:20:00|34633.69|34633.69|34589.2|34589.2|34640.96|34640.96|34589.2|34589.2|0
1643012700000|2022-01-24 08:25:00|34563.55|34563.55|34410.44|34410.44|34563.55|34563.55|34401.76|34401.76|0
1643013000000|2022-01-24 08:30:00|34419.77|34419.77|34393.67|34393.67|34435.72|34435.72|34393.67|34393.67|0
1643013300000|2022-01-24 08:35:00|34355.19|34355.19|34271.19|34271.19|34355.19|34355.19|34271.19|34271.19|0
1643013600000|2022-01-24 08:40:00|34293.43|34293.43|34214.31|34214.31|34293.43|34293.43|34214.31|34214.31|0
1643013900000|2022-01-24 08:45:00|34208.75|34208.75|34175.18|34175.18|34232.42|34232.42|34175.18|34175.18|0
1643014200000|2022-01-24 08:50:00|34165.84|34165.84|34067.89|34067.89|34168.95|34168.95|34047.43|34047.43|0
1643014500000|2022-01-24 08:55:00|34079.01|34079.01|33952.66|33952.66|34079.01|34079.01|33938.43|33938.43|0
1643014800000|2022-01-24 09:00:00|33949.55|33949.55|33895.42|33895.42|33956.15|33956.15|33895.42|33895.42|0
1643015100000|2022-01-24 09:05:00|33923.23|33923.23|34008.28|34008.28|34030.52|34030.52|33923.23|33923.23|0
1643015400000|2022-01-24 09:10:00|33997.15|33997.15|33961.87|33961.87|33997.15|33997.15|33961.87|33961.87|0
1643015700000|2022-01-24 09:15:00|33967.44|33967.44|33967.44|33967.44|33978.56|33978.56|33961.87|33961.87|0
1643016000000|2022-01-24 09:20:00|33970.55|33970.55|33941.04|33941.04|33970.55|33970.55|33941.04|33941.04|0
1643016300000|2022-01-24 09:25:00|33963.28|33963.28|33998.35|33998.35|34001.47|34001.47|33944.23|33944.23|0
1643016600000|2022-01-24 09:30:00|34009.48|34009.48|33913.85|33913.85|34020.6|34020.6|33900.35|33900.35|0
1643016900000|2022-01-24 09:35:00|33901.02|33901.02|33927.13|33927.13|33968.05|33968.05|33901.02|33901.02|0
1643017200000|2022-01-24 09:40:00|33916.01|33916.01|33821.61|33821.61|33916.01|33916.01|33821.61|33821.61|0
1643017500000|2022-01-24 09:45:00|33810.49|33810.49|33840|33840|33840|33840|33772.6|33772.6|0
1643017800000|2022-01-24 09:50:00|33849.34|33849.34|33868.11|33868.11|33918.74|33918.74|33848.31|33848.31|0
1643018100000|2022-01-24 09:55:00|33862.55|33862.55|33884.41|33884.41|33884.41|33884.41|33828.88|33828.88|0
1643018400000|2022-01-24 10:00:00|33878.85|33878.85|33860.76|33860.76|33884.41|33884.41|33857.65|33857.65|0
1643018700000|2022-01-24 10:05:00|33866.32|33866.32|33814.2|33814.2|33899.25|33899.25|33814.2|33814.2|0
1643019000000|2022-01-24 10:10:00|33808.64|33808.64|33845.42|33845.42|33845.42|33845.42|33808.64|33808.64|0
1643019300000|2022-01-24 10:15:00|33832.59|33832.59|33799.22|33799.22|33838.15|33838.15|33793.66|33793.66|0
1643019600000|2022-01-24 10:20:00|33805.45|33805.45|33825.16|33825.16|33866.54|33866.54|33802.34|33802.34|0
1643019900000|2022-01-24 10:25:00|33847.41|33847.41|33844.3|33844.3|33850.52|33850.52|33822.05|33822.05|0
1643020200000|2022-01-24 10:30:00|33849.86|33849.86|33852.67|33852.67|33872.1|33872.1|33838.74|33838.74|0
1643020500000|2022-01-24 10:35:00|33855.78|33855.78|33830.43|33830.43|33855.78|33855.78|33830.43|33830.43|0
1643020800000|2022-01-24 10:40:00|33827.31|33827.31|33733.53|33733.53|33827.31|33827.31|33713.36|33713.36|0
1643021100000|2022-01-24 10:45:00|33744.65|33744.65|33787.36|33787.36|33789.81|33789.81|33726.26|33726.26|0
1643021400000|2022-01-24 10:50:00|33765.11|33765.11|33793.3|33793.3|33805.75|33805.75|33765.11|33765.11|0
1643021700000|2022-01-24 10:55:00|33782.17|33782.17|33835.8|33835.8|33838.91|33838.91|33764.16|33764.16|0
1643022000000|2022-01-24 11:00:00|33830.24|33830.24|33774.62|33774.62|33845.43|33845.43|33762.84|33762.84|0
1643022300000|2022-01-24 11:05:00|33780.18|33780.18|33923.13|33923.13|33923.13|33923.13|33780.18|33780.18|0
1643022600000|2022-01-24 11:10:00|33929.36|33929.36|34085.12|34085.12|34085.12|34085.12|33929.36|33929.36|0
1643022900000|2022-01-24 11:15:00|34074|34074|33995.56|33995.56|34075.7|34075.7|33995.56|33995.56|0
1643023200000|2022-01-24 11:20:00|34011.58|34011.58|34038.64|34038.64|34041.09|34041.09|34011.58|34011.58|0
1643023500000|2022-01-24 11:25:00|34049.76|34049.76|34018.62|34018.62|34050.14|34050.14|34012.4|34012.4|0
1643023800000|2022-01-24 11:30:00|34012.4|34012.4|34025.23|34025.23|34025.23|34025.23|34012.4|34012.4|0
1643024100000|2022-01-24 11:35:00|34014.1|34014.1|34038.05|34038.05|34038.05|34038.05|34010.99|34010.99|0
1643024400000|2022-01-24 11:40:00|34034.94|34034.94|34029.38|34029.38|34034.94|34034.94|34018.26|34018.26|0
1643024700000|2022-01-24 11:45:00|34023.82|34023.82|34066.82|34066.82|34066.82|34066.82|34023.16|34023.16|0
1643025000000|2022-01-24 11:50:00|34073.05|34073.05|34066.82|34066.82|34084.17|34084.17|34066.82|34066.82|0
1643025300000|2022-01-24 11:55:00|34055.7|34055.7|34063.05|34063.05|34063.05|34063.05|34040.8|34040.8|0
1643025600000|2022-01-24 12:00:00|34085.29|34085.29|34071.06|34071.06|34098.86|34098.86|34071.06|34071.06|0
1643025900000|2022-01-24 12:05:00|34076.62|34076.62|34103.02|34103.02|34106.13|34106.13|34075.96|34075.96|0
1643026200000|2022-01-24 12:10:00|34097.46|34097.46|34111.69|34111.69|34111.69|34111.69|34097.46|34097.46|0
1643026500000|2022-01-24 12:15:00|34098.86|34098.86|34079.51|34079.51|34109.02|34109.02|34073.21|34073.21|0
1643026800000|2022-01-24 12:20:00|34068.39|34068.39|34014.56|34014.56|34068.39|34068.39|34003.44|34003.44|0
1643027100000|2022-01-24 12:25:00|34001.73|34001.73|34023.24|34023.24|34047.19|34047.19|33988.9|33988.9|0
1643027400000|2022-01-24 12:30:00|34020.12|34020.12|34009|34009|34074.61|34074.61|34009|34009|0
1643027700000|2022-01-24 12:35:00|34005.89|34005.89|33991.65|33991.65|34005.89|34005.89|33991.65|33991.65|0
1643028000000|2022-01-24 12:40:00|33986.09|33986.09|33947.24|33947.24|33986.09|33986.09|33947.24|33947.24|0
1643028300000|2022-01-24 12:45:00|33952.8|33952.8|33838.25|33838.25|33952.8|33952.8|33827.12|33827.12|0
1643028600000|2022-01-24 12:50:00|33816|33816|33808.29|33808.29|33819.41|33819.41|33788.19|33788.19|0
1643028900000|2022-01-24 12:55:00|33821.12|33821.12|33807.33|33807.33|33821.12|33821.12|33778.86|33778.86|0
1643029200000|2022-01-24 13:00:00|33810.44|33810.44|33761.51|33761.51|33818.75|33818.75|33761.51|33761.51|0
1643029500000|2022-01-24 13:05:00|33767.07|33767.07|33761.51|33761.51|33774.34|33774.34|33758.4|33758.4|0
1643029800000|2022-01-24 13:10:00|33755.95|33755.95|33779.23|33779.23|33779.23|33779.23|33743.5|33743.5|0
1643030100000|2022-01-24 13:15:00|33785.46|33785.46|33749.64|33749.64|33791.02|33791.02|33743.42|33743.42|0
1643030400000|2022-01-24 13:20:00|33755.87|33755.87|33702.41|33702.41|33755.87|33755.87|33686.46|33686.46|0
1643030700000|2022-01-24 13:25:00|33689.58|33689.58|33748.98|33748.98|33761.43|33761.43|33689.58|33689.58|0
1643031000000|2022-01-24 13:30:00|33743.42|33743.42|33722.29|33722.29|33743.42|33743.42|33722.29|33722.29|0
1643031300000|2022-01-24 13:35:00|33733.42|33733.42|33612.04|33612.04|33738.98|33738.98|33612.04|33612.04|0
1643031600000|2022-01-24 13:40:00|33606.47|33606.47|33607.6|33607.6|33625.61|33625.61|33600.25|33600.25|0
1643031900000|2022-01-24 13:45:00|33613.16|33613.16|33570.53|33570.53|33613.16|33613.16|33559.41|33559.41|0
1643032200000|2022-01-24 13:50:00|33576.76|33576.76|33506.62|33506.62|33576.76|33576.76|33506.62|33506.62|0
1643032500000|2022-01-24 13:55:00|33517.75|33517.75|33407.42|33407.42|33523.31|33523.31|33407.42|33407.42|0
1643032800000|2022-01-24 14:00:00|33418.54|33418.54|33407.12|33407.12|33444.57|33444.57|33404.01|33404.01|0
1643033100000|2022-01-24 14:05:00|33423.81|33423.81|33388.07|33388.07|33423.81|33423.81|33388.07|33388.07|0
1643033400000|2022-01-24 14:10:00|33376.95|33376.95|33393.27|33393.27|33408.17|33408.17|33373.09|33373.09|0
1643033700000|2022-01-24 14:15:00|33399.49|33399.49|33371.02|33371.02|33438.42|33438.42|33371.02|33371.02|0
1643034000000|2022-01-24 14:20:00|33374.13|33374.13|33449.68|33449.68|33449.68|33449.68|33371.02|33371.02|0
1643034300000|2022-01-24 14:25:00|33455.91|33455.91|33509.86|33509.86|33524.1|33524.1|33455.91|33455.91|0
1643034600000|2022-01-24 14:30:00|33512.98|33512.98|33527.67|33527.67|33563.69|33563.69|33501.85|33501.85|0
1643034900000|2022-01-24 14:35:00|33549.25|33549.25|33604.04|33604.04|33604.04|33604.04|33516.92|33516.92|0
1643035200000|2022-01-24 14:40:00|33609.6|33609.6|33528.35|33528.35|33620.72|33620.72|33528.35|33528.35|0
1643035500000|2022-01-24 14:45:00|33517.22|33517.22|33502.99|33502.99|33517.22|33517.22|33471.77|33471.77|0
1643035800000|2022-01-24 14:50:00|33514.11|33514.11|33428.02|33428.02|33525.23|33525.23|33414.83|33414.83|0
1643036100000|2022-01-24 14:55:00|33422.46|33422.46|33481.49|33481.49|33513.75|33513.75|33422.46|33422.46|0
1643036400000|2022-01-24 15:00:00|33475.92|33475.92|33330.08|33330.08|33492.61|33492.61|33318.96|33318.96|0
1643036700000|2022-01-24 15:05:00|33324.52|33324.52|33270.32|33270.32|33324.52|33324.52|33229.68|33229.68|0
1643037000000|2022-01-24 15:10:00|33234.58|33234.58|33231.47|33231.47|33264.76|33264.76|33198.1|33198.1|0
1643037300000|2022-01-24 15:15:00|33344.9|33344.9|33280.4|33280.4|33356.03|33356.03|33280.4|33280.4|0
1643037600000|2022-01-24 15:20:00|33291.52|33291.52|33371.37|33371.37|33384.2|33384.2|33291.52|33291.52|0
1643037900000|2022-01-24 15:25:00|33399.17|33399.17|33406.82|33406.82|33417.56|33417.56|33386.35|33386.35|0
1643038200000|2022-01-24 15:30:00|33412.38|33412.38|33537.24|33537.24|33547.7|33547.7|33401.26|33401.26|0
1643038500000|2022-01-24 15:35:00|33542.8|33542.8|33554.97|33554.97|33614.94|33614.94|33542.8|33542.8|0
1643038800000|2022-01-24 15:40:00|33543.84|33543.84|33587.59|33587.59|33587.59|33587.59|33514.33|33514.33|0
1643039100000|2022-01-24 15:45:00|33567.05|33567.05|33545.18|33545.18|33568.09|33568.09|33532.36|33532.36|0
1643039400000|2022-01-24 15:50:00|33554.52|33554.52|33600.42|33600.42|33626.08|33626.08|33554.52|33554.52|0
1643039700000|2022-01-24 15:55:00|33594.19|33594.19|33556.67|33556.67|33599.76|33599.76|33524.79|33524.79|0
1643040000000|2022-01-24 16:00:00|33562.23|33562.23|33569.28|33569.28|33598.05|33598.05|33538.66|33538.66|0
1643040300000|2022-01-24 16:05:00|33572.39|33572.39|33544.89|33544.89|33572.39|33572.39|33504.99|33504.99|0
1643040600000|2022-01-24 16:10:00|33539.32|33539.32|33509.15|33509.15|33541.11|33541.11|33473.41|33473.41|0
1643040900000|2022-01-24 16:15:00|33514.71|33514.71|33503.59|33503.59|33529.24|33529.24|33470.22|33470.22|0
1643041200000|2022-01-24 16:20:00|33498.03|33498.03|33520.27|33520.27|33557.05|33557.05|33498.03|33498.03|0
1643041500000|2022-01-24 16:25:00|33525.83|33525.83|33590.42|33590.42|33590.42|33590.42|33503.59|33503.59|0
1643098500000|2022-01-25 08:15:00|33494.64|33494.64|33411.38|33411.38|33494.64|33494.64|33379.34|33379.34|0
1643098800000|2022-01-25 08:20:00|33389.14|33389.14|33363.34|33363.34|33427.92|33427.92|33337.68|33337.68|0
1643099100000|2022-01-25 08:25:00|33318.85|33318.85|33230.02|33230.02|33318.85|33318.85|33124.82|33124.82|0
1643099400000|2022-01-25 08:30:00|33241.15|33241.15|33268.89|33268.89|33281.05|33281.05|33156.19|33156.19|0
1643099700000|2022-01-25 08:35:00|33294.54|33294.54|33400.43|33400.43|33405.33|33405.33|33294.54|33294.54|0
1643100000000|2022-01-25 08:40:00|33403.54|33403.54|33286.83|33286.83|33403.54|33403.54|33282.02|33282.02|0
1643100300000|2022-01-25 08:45:00|33314.64|33314.64|33340.6|33340.6|33340.6|33340.6|33286.17|33286.17|0
1643100600000|2022-01-25 08:50:00|33356.16|33356.16|33325.82|33325.82|33374.09|33374.09|33325.82|33325.82|0
1643100900000|2022-01-25 08:55:00|33319.6|33319.6|33133.71|33133.71|33319.6|33319.6|33117.03|33117.03|0
1643101200000|2022-01-25 09:00:00|33120.88|33120.88|33139.81|33139.81|33140.02|33140.02|33107.11|33107.11|0
1643101500000|2022-01-25 09:05:00|33145.37|33145.37|33190.16|33190.16|33207.51|33207.51|33118.02|33118.02|0
1643101800000|2022-01-25 09:10:00|33193.27|33193.27|33139.52|33139.52|33198.83|33198.83|33139.52|33139.52|0
1643102100000|2022-01-25 09:15:00|33152.35|33152.35|33225.82|33225.82|33265.49|33265.49|33146.79|33146.79|0
1643102400000|2022-01-25 09:20:00|33231.38|33231.38|33322.65|33322.65|33353.65|33353.65|33231.38|33231.38|0
1643102700000|2022-01-25 09:25:00|33352.91|33352.91|33407.11|33407.11|33426.91|33426.91|33343.57|33343.57|0
1643103000000|2022-01-25 09:30:00|33397.77|33397.77|33342.9|33342.9|33408.9|33408.9|33320.66|33320.66|0
1643103300000|2022-01-25 09:35:00|33352.24|33352.24|33415.79|33415.79|33432.47|33432.47|33333.19|33333.19|0
1643103600000|2022-01-25 09:40:00|33426.91|33426.91|33389.76|33389.76|33438.03|33438.03|33364.41|33364.41|0
1643103900000|2022-01-25 09:45:00|33400.89|33400.89|33443.67|33443.67|33467.62|33467.62|33400.89|33400.89|0
1643104200000|2022-01-25 09:50:00|33415.86|33415.86|33436.4|33436.4|33442.63|33442.63|33403.04|33403.04|0
1643104500000|2022-01-25 09:55:00|33464.21|33464.21|33546.81|33546.81|33546.81|33546.81|33463.55|33463.55|0
1643104800000|2022-01-25 10:00:00|33541.25|33541.25|33496.09|33496.09|33541.25|33541.25|33496.09|33496.09|0
1643105100000|2022-01-25 10:05:00|33479.41|33479.41|33513.44|33513.44|33524.56|33524.56|33479.41|33479.41|0
1643105400000|2022-01-25 10:10:00|33526.27|33526.27|33559.64|33559.64|33559.64|33559.64|33526.27|33526.27|0
1643105700000|2022-01-25 10:15:00|33553.41|33553.41|33535.19|33535.19|33564.53|33564.53|33518.51|33518.51|0
1643106000000|2022-01-25 10:20:00|33522.37|33522.37|33485.22|33485.22|33522.37|33522.37|33485.22|33485.22|0
1643106300000|2022-01-25 10:25:00|33479.66|33479.66|33463.64|33463.64|33479.66|33479.66|33444.3|33444.3|0
1643106600000|2022-01-25 10:30:00|33469.2|33469.2|33480.99|33480.99|33480.99|33480.99|33458.08|33458.08|0
1643106900000|2022-01-25 10:35:00|33458.74|33458.74|33319.57|33319.57|33464.3|33464.3|33313.35|33313.35|0
1643107200000|2022-01-25 10:40:00|33325.79|33325.79|33336.47|33336.47|33362.13|33362.13|33281.3|33281.3|0
1643107500000|2022-01-25 10:45:00|33330.91|33330.91|33325.95|33325.95|33337.07|33337.07|33291.32|33291.32|0
1643107800000|2022-01-25 10:50:00|33300.29|33300.29|33339.89|33339.89|33378.81|33378.81|33291.62|33291.62|0
1643108100000|2022-01-25 10:55:00|33327.06|33327.06|33349.3|33349.3|33354.86|33354.86|33299.25|33299.25|0
1643108400000|2022-01-25 11:00:00|33338.18|33338.18|33406.46|33406.46|33412.02|33412.02|33321.5|33321.5|0
1643108700000|2022-01-25 11:05:00|33397.12|33397.12|33391.64|33391.64|33410.03|33410.03|33376.66|33376.66|0
1643109000000|2022-01-25 11:10:00|33402.77|33402.77|33439.25|33439.25|33439.25|33439.25|33380.52|33380.52|0
1643109300000|2022-01-25 11:15:00|33452.07|33452.07|33433.98|33433.98|33464.9|33464.9|33433.98|33433.98|0
1643109600000|2022-01-25 11:20:00|33428.42|33428.42|33373.63|33373.63|33435.77|33435.77|33361.18|33361.18|0
1643109900000|2022-01-25 11:25:00|33368.07|33368.07|33403.52|33403.52|33432.66|33432.66|33368.07|33368.07|0
1643110200000|2022-01-25 11:30:00|33409.08|33409.08|33305.43|33305.43|33409.08|33409.08|33305.43|33305.43|0
1643110500000|2022-01-25 11:35:00|33308.54|33308.54|33308.54|33308.54|33325.22|33325.22|33301.65|33301.65|0
1643110800000|2022-01-25 11:40:00|33314.1|33314.1|33289.28|33289.28|33334.56|33334.56|33267.04|33267.04|0
1643111100000|2022-01-25 11:45:00|33295.51|33295.51|33316.27|33316.27|33329.84|33329.84|33295.51|33295.51|0
1643111400000|2022-01-25 11:50:00|33290.61|33290.61|33308.55|33308.55|33314.12|33314.12|33262.8|33262.8|0
1643111700000|2022-01-25 11:55:00|33295.73|33295.73|33379.35|33379.35|33384.91|33384.91|33291.95|33291.95|0
1643112000000|2022-01-25 12:00:00|33370.01|33370.01|33310.99|33310.99|33370.01|33370.01|33305.43|33305.43|0
1643112300000|2022-01-25 12:05:00|33305.43|33305.43|33341.24|33341.24|33354.07|33354.07|33296.09|33296.09|0
1643112600000|2022-01-25 12:10:00|33357.93|33357.93|33362.29|33362.29|33390.1|33390.1|33341.24|33341.24|0
1643112900000|2022-01-25 12:15:00|33356.73|33356.73|33359.84|33359.84|33359.84|33359.84|33356.73|33356.73|0
1643113200000|2022-01-25 12:20:00|33365.4|33365.4|33336.93|33336.93|33376.52|33376.52|33320.99|33320.99|0
1643113500000|2022-01-25 12:25:00|33348.05|33348.05|33405.66|33405.66|33420.19|33420.19|33348.05|33348.05|0
1643113800000|2022-01-25 12:30:00|33399.43|33399.43|33366.07|33366.07|33399.43|33399.43|33360.5|33360.5|0
1643114100000|2022-01-25 12:35:00|33371.63|33371.63|33436.88|33436.88|33436.88|33436.88|33368.51|33368.51|0
1643114400000|2022-01-25 12:40:00|33453.56|33453.56|33535.41|33535.41|33535.41|33535.41|33450.45|33450.45|0
1643114700000|2022-01-25 12:45:00|33540.98|33540.98|33556.92|33556.92|33568.04|33568.04|33535.41|33535.41|0
1643115000000|2022-01-25 12:50:00|33560.03|33560.03|33580.12|33580.12|33580.12|33580.12|33551.35|33551.35|0
1643115300000|2022-01-25 12:55:00|33574.56|33574.56|33531.56|33531.56|33574.56|33574.56|33517.69|33517.69|0
1643115600000|2022-01-25 13:00:00|33520.44|33520.44|33560.03|33560.03|33565.59|33565.59|33520.44|33520.44|0
1643115900000|2022-01-25 13:05:00|33553.8|33553.8|33446.67|33446.67|33553.8|33553.8|33446.67|33446.67|0
1643116200000|2022-01-25 13:10:00|33437.33|33437.33|33484.86|33484.86|33484.86|33484.86|33420.65|33420.65|0
1643116500000|2022-01-25 13:15:00|33497.69|33497.69|33578.58|33578.58|33578.58|33578.58|33497.69|33497.69|0
1643116800000|2022-01-25 13:20:00|33573.02|33573.02|33449.86|33449.86|33573.02|33573.02|33449.86|33449.86|0
1643117100000|2022-01-25 13:25:00|33444.3|33444.3|33401.68|33401.68|33452.31|33452.31|33390.55|33390.55|0
1643117400000|2022-01-25 13:30:00|33404.79|33404.79|33406.94|33406.94|33413.46|33413.46|33380.92|33380.92|0
1643117700000|2022-01-25 13:35:00|33395.82|33395.82|33418.36|33418.36|33423.62|33423.62|33392.7|33392.7|0
1643118000000|2022-01-25 13:40:00|33396.11|33396.11|33421.11|33421.11|33421.11|33421.11|33390.27|33390.27|0
1643118300000|2022-01-25 13:45:00|33409.99|33409.99|33473.45|33473.45|33473.45|33473.45|33409.99|33409.99|0
1643118600000|2022-01-25 13:50:00|33467.89|33467.89|33457.89|33457.89|33470.34|33470.34|33452.33|33452.33|0
1643118900000|2022-01-25 13:55:00|33480.13|33480.13|33525.66|33525.66|33528.78|33528.78|33463.45|33463.45|0
1643119200000|2022-01-25 14:00:00|33514.54|33514.54|33526.71|33526.71|33532.93|33532.93|33486.07|33486.07|0
1643119500000|2022-01-25 14:05:00|33521.15|33521.15|33483.62|33483.62|33539.54|33539.54|33463.16|33463.16|0
1643119800000|2022-01-25 14:10:00|33478.06|33478.06|33484.67|33484.67|33498.24|33498.24|33468.72|33468.72|0
1643120100000|2022-01-25 14:15:00|33471.84|33471.84|33471.84|33471.84|33482.96|33482.96|33445.82|33445.82|0
1643120400000|2022-01-25 14:20:00|33455.15|33455.15|33421.2|33421.2|33476.73|33476.73|33421.2|33421.2|0
1643120700000|2022-01-25 14:25:00|33415.64|33415.64|33441.58|33441.58|33458.27|33458.27|33415.64|33415.64|0
1643121000000|2022-01-25 14:30:00|33428.75|33428.75|33426.67|33426.67|33451.66|33451.66|33400.65|33400.65|0
1643121300000|2022-01-25 14:35:00|33420.44|33420.44|33420.57|33420.57|33534.09|33534.09|33403.76|33403.76|0
1643121600000|2022-01-25 14:40:00|33426.13|33426.13|33360.6|33360.6|33437.25|33437.25|33337.97|33337.97|0
1643121900000|2022-01-25 14:45:00|33355.04|33355.04|33295.05|33295.05|33355.04|33355.04|33278.36|33278.36|0
1643122200000|2022-01-25 14:50:00|33300.61|33300.61|33257.24|33257.24|33300.61|33300.61|33256.2|33256.2|0
1643122500000|2022-01-25 14:55:00|33251.68|33251.68|33226.99|33226.99|33275.25|33275.25|33217.65|33217.65|0
1643122800000|2022-01-25 15:00:00|33232.55|33232.55|33123.93|33123.93|33275.55|33275.55|33123.93|33123.93|0
1643123100000|2022-01-25 15:05:00|33140.61|33140.61|33241.22|33241.22|33246.78|33246.78|33140.61|33140.61|0
1643123400000|2022-01-25 15:10:00|33235.66|33235.66|33225.94|33225.94|33241.22|33241.22|33194.36|33194.36|0
1643123700000|2022-01-25 15:15:00|33231.51|33231.51|33246.56|33246.56|33281.56|33281.56|33231.51|33231.51|0
1643124000000|2022-01-25 15:20:00|33241|33241|33235.44|33235.44|33241|33241|33196.59|33196.59|0
1643124300000|2022-01-25 15:25:00|33229.88|33229.88|33419.02|33419.02|33424.58|33424.58|33218.09|33218.09|0
1643124600000|2022-01-25 15:30:00|33413.46|33413.46|33442.97|33442.97|33447.87|33447.87|33402.72|33402.72|0
1643124900000|2022-01-25 15:35:00|33448.54|33448.54|33370.84|33370.84|33481.16|33481.16|33359.71|33359.71|0
1643125200000|2022-01-25 15:40:00|33373.95|33373.95|33431.93|33431.93|33454.18|33454.18|33373.95|33373.95|0
1643125500000|2022-01-25 15:45:00|33435.04|33435.04|33513.12|33513.12|33513.12|33513.12|33435.04|33435.04|0
1643125800000|2022-01-25 15:50:00|33507.56|33507.56|33398.28|33398.28|33507.56|33507.56|33398.28|33398.28|0
1643126100000|2022-01-25 15:55:00|33385.45|33385.45|33259.85|33259.85|33391.67|33391.67|33259.85|33259.85|0
1643126400000|2022-01-25 16:00:00|33243.16|33243.16|33289.28|33289.28|33289.28|33289.28|33214.32|33214.32|0
1643126700000|2022-01-25 16:05:00|33276.45|33276.45|33251.1|33251.1|33291.73|33291.73|33239.31|33239.31|0
1643127000000|2022-01-25 16:10:00|33262.22|33262.22|33197.27|33197.27|33275.05|33275.05|33197.27|33197.27|0
1643127300000|2022-01-25 16:15:00|33184.44|33184.44|33197.93|33197.93|33217.06|33217.06|33167.09|33167.09|0
1643127600000|2022-01-25 16:20:00|33203.49|33203.49|33217.73|33217.73|33217.73|33217.73|33186.81|33186.81|0
1643127900000|2022-01-25 16:25:00|33228.85|33228.85|33248.65|33248.65|33254.21|33254.21|33211.2|33211.2|0
1643184900000|2022-01-26 08:15:00|33474.49|33474.49|33478.27|33478.27|33557.67|33557.67|33462.91|33462.91|0
1643185200000|2022-01-26 08:20:00|33483.83|33483.83|33544.56|33544.56|33555.68|33555.68|33479.39|33479.39|0
1643185500000|2022-01-26 08:25:00|33550.78|33550.78|33619.81|33619.81|33619.81|33619.81|33534.1|33534.1|0
1643185800000|2022-01-26 08:30:00|33642.05|33642.05|33619.43|33619.43|33691.28|33691.28|33619.43|33619.43|0
1643186100000|2022-01-26 08:35:00|33613.87|33613.87|33722.95|33722.95|33728.51|33728.51|33604.53|33604.53|0
1643186400000|2022-01-26 08:40:00|33728.51|33728.51|33686.26|33686.26|33728.97|33728.97|33662.02|33662.02|0
1643186700000|2022-01-26 08:45:00|33669.58|33669.58|33628.36|33628.36|33669.58|33669.58|33600.55|33600.55|0
1643187000000|2022-01-26 08:50:00|33639.48|33639.48|33663.05|33663.05|33674.17|33674.17|33639.48|33639.48|0
1643187300000|2022-01-26 08:55:00|33674.17|33674.17|33662.39|33662.39|33690.19|33690.19|33656.83|33656.83|0
1643187600000|2022-01-26 09:00:00|33645.7|33645.7|33660.16|33660.16|33745.95|33745.95|33645.7|33645.7|0
1643187900000|2022-01-26 09:05:00|33647.33|33647.33|33706.28|33706.28|33720.51|33720.51|33634.5|33634.5|0
1643188200000|2022-01-26 09:10:00|33734.08|33734.08|33765.96|33765.96|33765.96|33765.96|33717.4|33717.4|0
1643188500000|2022-01-26 09:15:00|33754.84|33754.84|33819.35|33819.35|33832.92|33832.92|33716.66|33716.66|0
1643188800000|2022-01-26 09:20:00|33802.66|33802.66|33784.05|33784.05|33802.66|33802.66|33753.8|33753.8|0
1643189100000|2022-01-26 09:25:00|33789.62|33789.62|33822.24|33822.24|33840.63|33840.63|33778.49|33778.49|0
1643189400000|2022-01-26 09:30:00|33816.68|33816.68|33782.65|33782.65|33816.68|33816.68|33769.82|33769.82|0
1643189700000|2022-01-26 09:35:00|33793.77|33793.77|33844.53|33844.53|33899.4|33899.4|33793.77|33793.77|0
1643190000000|2022-01-26 09:40:00|33841.42|33841.42|33837.57|33837.57|33848.69|33848.69|33824.74|33824.74|0
1643190300000|2022-01-26 09:45:00|33850.39|33850.39|33850.39|33850.39|33855.96|33855.96|33844.83|33844.83|0
1643190600000|2022-01-26 09:50:00|33844.83|33844.83|33802.49|33802.49|33844.83|33844.83|33802.49|33802.49|0
1643190900000|2022-01-26 09:55:00|33796.93|33796.93|33842.68|33842.68|33865.59|33865.59|33796.93|33796.93|0
1643191200000|2022-01-26 10:00:00|33836.46|33836.46|33770.99|33770.99|33839.57|33839.57|33696.32|33696.32|0
1643191500000|2022-01-26 10:05:00|33782.11|33782.11|33843.21|33843.21|33843.21|33843.21|33782.11|33782.11|0
1643191800000|2022-01-26 10:10:00|33854.33|33854.33|33837.57|33837.57|33876.49|33876.49|33837.57|33837.57|0
1643192100000|2022-01-26 10:15:00|33843.13|33843.13|33867.08|33867.08|33867.08|33867.08|33843.13|33843.13|0
1643192400000|2022-01-26 10:20:00|33841.42|33841.42|33830.3|33830.3|33863.67|33863.67|33830.3|33830.3|0
1643192700000|2022-01-26 10:25:00|33835.86|33835.86|33924.84|33924.84|33924.84|33924.84|33835.86|33835.86|0
1643193000000|2022-01-26 10:30:00|33937.67|33937.67|33978.3|33978.3|33978.3|33978.3|33924.84|33924.84|0
1643193300000|2022-01-26 10:35:00|33984.53|33984.53|33911.63|33911.63|33990.75|33990.75|33883.83|33883.83|0
1643193600000|2022-01-26 10:40:00|33922.76|33922.76|33894.57|33894.57|33945.21|33945.21|33894.57|33894.57|0
1643193900000|2022-01-26 10:45:00|33911.25|33911.25|33808.86|33808.86|33916.82|33916.82|33803.3|33803.3|0
1643194200000|2022-01-26 10:50:00|33834.22|33834.22|33819.98|33819.98|33834.22|33834.22|33814.42|33814.42|0
1643194500000|2022-01-26 10:55:00|33816.87|33816.87|33772.82|33772.82|33832.81|33832.81|33756.14|33756.14|0
1643194800000|2022-01-26 11:00:00|33767.26|33767.26|33772.82|33772.82|33783.95|33783.95|33760|33760|0
1643195100000|2022-01-26 11:05:00|33767.26|33767.26|33771.12|33771.12|33783.95|33783.95|33767.26|33767.26|0
1643195400000|2022-01-26 11:10:00|33783.95|33783.95|33772.82|33772.82|33784.61|33784.61|33772.82|33772.82|0
1643195700000|2022-01-26 11:15:00|33778.39|33778.39|33712.09|33712.09|33787.72|33787.72|33712.09|33712.09|0
1643196000000|2022-01-26 11:20:00|33705.87|33705.87|33687.48|33687.48|33705.87|33705.87|33687.48|33687.48|0
1643196300000|2022-01-26 11:25:00|33676.36|33676.36|33687.48|33687.48|33687.48|33687.48|33663.53|33663.53|0
1643196600000|2022-01-26 11:30:00|33693.04|33693.04|33706.61|33706.61|33712.17|33712.17|33693.04|33693.04|0
1643196900000|2022-01-26 11:35:00|33701.05|33701.05|33694.92|33694.92|33713.88|33713.88|33689.36|33689.36|0
1643197200000|2022-01-26 11:40:00|33689.36|33689.36|33705.68|33705.68|33719.91|33719.91|33674.46|33674.46|0
1643197500000|2022-01-26 11:45:00|33699.45|33699.45|33717.46|33717.46|33718.13|33718.13|33688.33|33688.33|0
1643197800000|2022-01-26 11:50:00|33728.59|33728.59|33713.39|33713.39|33736.6|33736.6|33691.14|33691.14|0
1643198100000|2022-01-26 11:55:00|33710.28|33710.28|33796.65|33796.65|33802.21|33802.21|33707.16|33707.16|0
1643198400000|2022-01-26 12:00:00|33809.48|33809.48|33727.54|33727.54|33829.94|33829.94|33727.54|33727.54|0
1643198700000|2022-01-26 12:05:00|33721.32|33721.32|33723.77|33723.77|33726.88|33726.88|33698.11|33698.11|0
1643199000000|2022-01-26 12:10:00|33720.66|33720.66|33726.88|33726.88|33743.56|33743.56|33720.66|33720.66|0
1643199300000|2022-01-26 12:15:00|33701.22|33701.22|33689.36|33689.36|33706.79|33706.79|33678.32|33678.32|0
1643199600000|2022-01-26 12:20:00|33678.24|33678.24|33689.36|33689.36|33694.92|33694.92|33658.14|33658.14|0
1643199900000|2022-01-26 12:25:00|33676.53|33676.53|33700.48|33700.48|33700.48|33700.48|33670.97|33670.97|0
1643200200000|2022-01-26 12:30:00|33703.59|33703.59|33741.32|33741.32|33741.32|33741.32|33698.03|33698.03|0
1643200500000|2022-01-26 12:35:00|33758.01|33758.01|33797.14|33797.14|33797.14|33797.14|33758.01|33758.01|0
1643200800000|2022-01-26 12:40:00|33791.58|33791.58|33795.73|33795.73|33804.41|33804.41|33787.72|33787.72|0
1643201100000|2022-01-26 12:45:00|33792.62|33792.62|33860.76|33860.76|33873.59|33873.59|33792.62|33792.62|0
1643201400000|2022-01-26 12:50:00|33871.89|33871.89|33927.5|33927.5|33929.95|33929.95|33871.89|33871.89|0
1643201700000|2022-01-26 12:55:00|33953.16|33953.16|33894.21|33894.21|33957.01|33957.01|33894.21|33894.21|0
1643202000000|2022-01-26 13:00:00|33883.09|33883.09|33822.28|33822.28|33883.09|33883.09|33788.25|33788.25|0
1643202300000|2022-01-26 13:05:00|33828.5|33828.5|33840.2|33840.2|33869.34|33869.34|33822.94|33822.94|0
1643202600000|2022-01-26 13:10:00|33853.02|33853.02|33845.01|33845.01|33856.14|33856.14|33845.01|33845.01|0
1643202900000|2022-01-26 13:15:00|33851.24|33851.24|33882.9|33882.9|33901.29|33901.29|33851.24|33851.24|0
1643203200000|2022-01-26 13:20:00|33895.73|33895.73|33931.09|33931.09|33931.09|33931.09|33883.28|33883.28|0
1643203500000|2022-01-26 13:25:00|33934.2|33934.2|33961.93|33961.93|33961.93|33961.93|33934.2|33934.2|0
1643203800000|2022-01-26 13:30:00|33968.15|33968.15|33950.51|33950.51|33993.51|33993.51|33950.51|33950.51|0
1643204100000|2022-01-26 13:35:00|33963.33|33963.33|33948.06|33948.06|33963.33|33963.33|33941.83|33941.83|0
1643204400000|2022-01-26 13:40:00|33942.5|33942.5|33949.76|33949.76|33966.45|33966.45|33936.93|33936.93|0
1643204700000|2022-01-26 13:45:00|33944.2|33944.2|33944.2|33944.2|33955.32|33955.32|33944.2|33944.2|0
1643205000000|2022-01-26 13:50:00|33949.76|33949.76|33950.43|33950.43|33955.99|33955.99|33939.3|33939.3|0
1643205300000|2022-01-26 13:55:00|33933.74|33933.74|33938.64|33938.64|33955.99|33955.99|33933.08|33933.08|0
1643205600000|2022-01-26 14:00:00|33944.2|33944.2|33940.35|33940.35|33968.82|33968.82|33940.35|33940.35|0
1643205900000|2022-01-26 14:05:00|33953.17|33953.17|33947.61|33947.61|33953.17|33953.17|33916.39|33916.39|0
1643206200000|2022-01-26 14:10:00|33936.49|33936.49|33952.43|33952.43|33965.26|33965.26|33936.49|33936.49|0
1643206500000|2022-01-26 14:15:00|33946.87|33946.87|33977.13|33977.13|33977.13|33977.13|33941.31|33941.31|0
1643206800000|2022-01-26 14:20:00|33980.24|33980.24|33962.81|33962.81|33993.07|33993.07|33962.81|33962.81|0
1643207100000|2022-01-26 14:25:00|33957.25|33957.25|33985.36|33985.36|33985.36|33985.36|33957.25|33957.25|0
1643207400000|2022-01-26 14:30:00|33990.92|33990.92|33926.63|33926.63|33994.03|33994.03|33915.51|33915.51|0
1643207700000|2022-01-26 14:35:00|33932.19|33932.19|33890.59|33890.59|33943.31|33943.31|33890.59|33890.59|0
1643208000000|2022-01-26 14:40:00|33887.48|33887.48|33883.7|33883.7|33887.48|33887.48|33834.11|33834.11|0
1643208300000|2022-01-26 14:45:00|33878.14|33878.14|33953.47|33953.47|33962.15|33962.15|33878.14|33878.14|0
1643208600000|2022-01-26 14:50:00|33947.91|33947.91|33932.26|33932.26|33947.91|33947.91|33919.81|33919.81|0
1643208900000|2022-01-26 14:55:00|33926.7|33926.7|33878.43|33878.43|33926.7|33926.7|33875.32|33875.32|0
1643209200000|2022-01-26 15:00:00|33872.87|33872.87|33922.1|33922.1|33947.38|33947.38|33854.48|33854.48|0
1643209500000|2022-01-26 15:05:00|33916.54|33916.54|33906.46|33906.46|33916.54|33916.54|33888.07|33888.07|0
1643209800000|2022-01-26 15:10:00|33900.89|33900.89|33870.72|33870.72|33900.89|33900.89|33857.89|33857.89|0
1643210100000|2022-01-26 15:15:00|33876.28|33876.28|33811.12|33811.12|33876.28|33876.28|33805.56|33805.56|0
1643210400000|2022-01-26 15:20:00|33805.56|33805.56|33849.01|33849.01|33849.01|33849.01|33792.73|33792.73|0
1643210700000|2022-01-26 15:25:00|33832.33|33832.33|33796.81|33796.81|33832.33|33832.33|33743.43|33743.43|0
1643211000000|2022-01-26 15:30:00|33791.25|33791.25|33788.8|33788.8|33813.49|33813.49|33763.44|33763.44|0
1643211300000|2022-01-26 15:35:00|33783.24|33783.24|33740.15|33740.15|33788.8|33788.8|33740.15|33740.15|0
1643211600000|2022-01-26 15:40:00|33745.72|33745.72|33737.33|33737.33|33778.63|33778.63|33737.33|33737.33|0
1643211900000|2022-01-26 15:45:00|33740.44|33740.44|33671.04|33671.04|33743.55|33743.55|33654.35|33654.35|0
1643212200000|2022-01-26 15:50:00|33665.47|33665.47|33678.02|33678.02|33715.75|33715.75|33665.47|33665.47|0
1643212500000|2022-01-26 15:55:00|33666.89|33666.89|33716.2|33716.2|33719.32|33719.32|33641.99|33641.99|0
1643212800000|2022-01-26 16:00:00|33710.64|33710.64|33710.18|33710.18|33711.31|33711.31|33683.5|33683.5|0
1643213100000|2022-01-26 16:05:00|33703.96|33703.96|33745.26|33745.26|33745.26|33745.26|33703.96|33703.96|0
1643213400000|2022-01-26 16:10:00|33739.7|33739.7|33739.32|33739.32|33764.97|33764.97|33718.19|33718.19|0
1643213700000|2022-01-26 16:15:00|33752.15|33752.15|33730.34|33730.34|33756|33756|33693.86|33693.86|0
1643214000000|2022-01-26 16:20:00|33741.47|33741.47|33722.7|33722.7|33773.35|33773.35|33722.04|33722.04|0
1643214300000|2022-01-26 16:25:00|33728.26|33728.26|33727.8|33727.8|33779.94|33779.94|33717.14|33717.14|0
1643271300000|2022-01-27 08:15:00|32782.02|32782.02|32774.64|32774.64|32782.19|32782.19|32707.32|32707.32|0
1643271600000|2022-01-27 08:20:00|32800.3|32800.3|32808.1|32808.1|32900.54|32900.54|32800.3|32800.3|0
1643271900000|2022-01-27 08:25:00|32830.35|32830.35|32732.03|32732.03|32830.35|32830.35|32701.35|32701.35|0
1643272200000|2022-01-27 08:30:00|32738.25|32738.25|32475.88|32475.88|32738.25|32738.25|32475.88|32475.88|0
1643272500000|2022-01-27 08:35:00|32463.43|32463.43|32475.67|32475.67|32521.03|32521.03|32438.53|32438.53|0
1643272800000|2022-01-27 08:40:00|32463.22|32463.22|32538.38|32538.38|32569.5|32569.5|32432.1|32432.1|0
1643273100000|2022-01-27 08:45:00|32544.6|32544.6|32585.07|32585.07|32606.85|32606.85|32538.38|32538.38|0
1643273400000|2022-01-27 08:50:00|32591.29|32591.29|32804.67|32804.67|32807.78|32807.78|32580.17|32580.17|0
1643273700000|2022-01-27 08:55:00|32807.78|32807.78|32867.57|32867.57|32867.57|32867.57|32783.55|32783.55|0
1643274000000|2022-01-27 09:00:00|32856.45|32856.45|32835.89|32835.89|32859.56|32859.56|32767.06|32767.06|0
1643274300000|2022-01-27 09:05:00|32819.21|32819.21|32800.82|32800.82|32825.72|32825.72|32772.81|32772.81|0
1643274600000|2022-01-27 09:10:00|32785.26|32785.26|32681.43|32681.43|32807.42|32807.42|32681.43|32681.43|0
1643274900000|2022-01-27 09:15:00|32698.11|32698.11|32683.67|32683.67|32698.11|32698.11|32630.96|32630.96|0
1643275200000|2022-01-27 09:20:00|32686.78|32686.78|32696.12|32696.12|32701.68|32701.68|32654.53|32654.53|0
1643275500000|2022-01-27 09:25:00|32701.68|32701.68|32756.47|32756.47|32765.43|32765.43|32696.5|32696.5|0
1643275800000|2022-01-27 09:30:00|32753.36|32753.36|32752.03|32752.03|32769.58|32769.58|32688.2|32688.2|0
1643276100000|2022-01-27 09:35:00|32755.14|32755.14|32706.21|32706.21|32760.7|32760.7|32696.88|32696.88|0
1643276400000|2022-01-27 09:40:00|32722.9|32722.9|32759.38|32759.38|32759.38|32759.38|32722.9|32722.9|0
1643276700000|2022-01-27 09:45:00|32770.5|32770.5|32842.54|32842.54|32842.54|32842.54|32770.5|32770.5|0
1643277000000|2022-01-27 09:50:00|32845.66|32845.66|32941.65|32941.65|32963.44|32963.44|32839.43|32839.43|0
1643277300000|2022-01-27 09:55:00|32932.31|32932.31|32978.17|32978.17|32994.56|32994.56|32910.07|32910.07|0
1643277600000|2022-01-27 10:00:00|32961.48|32961.48|32977.5|32977.5|32979.49|32979.49|32933.47|32933.47|0
1643277900000|2022-01-27 10:05:00|32971.94|32971.94|32930.36|32930.36|32971.94|32971.94|32930.36|32930.36|0
1643278200000|2022-01-27 10:10:00|32924.8|32924.8|32924.8|32924.8|32937.25|32937.25|32924.8|32924.8|0
1643278500000|2022-01-27 10:15:00|32940.36|32940.36|32953.72|32953.72|32999.92|32999.92|32924.8|32924.8|0
1643278800000|2022-01-27 10:20:00|32959.28|32959.28|32874.5|32874.5|32959.28|32959.28|32853|32853|0
1643279100000|2022-01-27 10:25:00|32877.62|32877.62|32854.04|32854.04|32883.84|32883.84|32838.48|32838.48|0
1643279400000|2022-01-27 10:30:00|32857.16|32857.16|32828.31|32828.31|32878.94|32878.94|32812.08|32812.08|0
1643279700000|2022-01-27 10:35:00|32822.08|32822.08|32885.17|32885.17|32926.09|32926.09|32818.97|32818.97|0
1643280000000|2022-01-27 10:40:00|32872.34|32872.34|32869.23|32869.23|32872.34|32872.34|32848.77|32848.77|0
1643280300000|2022-01-27 10:45:00|32884.79|32884.79|32882.34|32882.34|32906.58|32906.58|32882.34|32882.34|0
1643280600000|2022-01-27 10:50:00|32865.66|32865.66|32813.24|32813.24|32865.66|32865.66|32807.01|32807.01|0
1643280900000|2022-01-27 10:55:00|32807.68|32807.68|32827.85|32827.85|32840.96|32840.96|32805.61|32805.61|0
1643281200000|2022-01-27 11:00:00|32811.17|32811.17|32849.64|32849.64|32858.98|32858.98|32811.17|32811.17|0
1643281500000|2022-01-27 11:05:00|32855.2|32855.2|32833.41|32833.41|32877.44|32877.44|32833.41|32833.41|0
1643281800000|2022-01-27 11:10:00|32838.97|32838.97|32830.3|32830.3|32850.1|32850.1|32815.4|32815.4|0
1643282100000|2022-01-27 11:15:00|32843.13|32843.13|32890.95|32890.95|32902.07|32902.07|32843.13|32843.13|0
1643282400000|2022-01-27 11:20:00|32903.78|32903.78|32942.93|32942.93|32951.22|32951.22|32903.78|32903.78|0
1643282700000|2022-01-27 11:25:00|32954.05|32954.05|32988.45|32988.45|32988.45|32988.45|32922.17|32922.17|0
1643283000000|2022-01-27 11:30:00|32982.88|32982.88|32958.65|32958.65|32982.88|32982.88|32958.65|32958.65|0
1643283300000|2022-01-27 11:35:00|32984.31|32984.31|32997.13|32997.13|33002.7|33002.7|32984.31|32984.31|0
1643283600000|2022-01-27 11:40:00|33008.26|33008.26|33061.17|33061.17|33061.17|33061.17|33008.26|33008.26|0
1643283900000|2022-01-27 11:45:00|33073.62|33073.62|33044.56|33044.56|33094.08|33094.08|33035.89|33035.89|0
1643284200000|2022-01-27 11:50:00|33050.13|33050.13|33012.68|33012.68|33055.69|33055.69|33007.12|33007.12|0
1643284500000|2022-01-27 11:55:00|33018.24|33018.24|32991.27|32991.27|33027.58|33027.58|32991.27|32991.27|0
1643284800000|2022-01-27 12:00:00|32996.83|32996.83|33015.79|33015.79|33022.78|33022.78|32988.16|32988.16|0
1643285100000|2022-01-27 12:05:00|33010.23|33010.23|33023.35|33023.35|33025.8|33025.8|32992.89|32992.89|0
1643285400000|2022-01-27 12:10:00|33028.91|33028.91|33080.87|33080.87|33080.87|33080.87|33028.91|33028.91|0
1643285700000|2022-01-27 12:15:00|33093.7|33093.7|33036.76|33036.76|33093.7|33093.7|33033.65|33033.65|0
1643286000000|2022-01-27 12:20:00|33031.2|33031.2|32969.16|32969.16|33031.2|33031.2|32966.04|32966.04|0
1643286300000|2022-01-27 12:25:00|32956.71|32956.71|32945.95|32945.95|32956.71|32956.71|32931.05|32931.05|0
1643286600000|2022-01-27 12:30:00|32930.38|32930.38|32966.41|32966.41|32966.41|32966.41|32930.38|32930.38|0
1643286900000|2022-01-27 12:35:00|32977.53|32977.53|33003.55|33003.55|33003.55|33003.55|32977.53|32977.53|0
1643287200000|2022-01-27 12:40:00|32994.21|32994.21|33044.19|33044.19|33044.19|33044.19|32994.21|32994.21|0
1643287500000|2022-01-27 12:45:00|33047.3|33047.3|33064.93|33064.93|33080.87|33080.87|33047.3|33047.3|0
1643287800000|2022-01-27 12:50:00|33053.81|33053.81|33135.66|33135.66|33135.66|33135.66|33048.25|33048.25|0
1643288100000|2022-01-27 12:55:00|33146.78|33146.78|33176.12|33176.12|33184.8|33184.8|33141.22|33141.22|0
1643288400000|2022-01-27 13:00:00|33165|33165|33181.98|33181.98|33181.98|33181.98|33158.78|33158.78|0
1643288700000|2022-01-27 13:05:00|33187.55|33187.55|33204.23|33204.23|33204.23|33204.23|33178.21|33178.21|0
1643289000000|2022-01-27 13:10:00|33220.91|33220.91|33206.01|33206.01|33261.83|33261.83|33206.01|33206.01|0
1643289300000|2022-01-27 13:15:00|33199.79|33199.79|33220.25|33220.25|33220.25|33220.25|33199.79|33199.79|0
1643289600000|2022-01-27 13:20:00|33214.69|33214.69|33211.58|33211.58|33217.14|33217.14|33194.23|33194.23|0
1643289900000|2022-01-27 13:25:00|33224.03|33224.03|33229.59|33229.59|33235.15|33235.15|33206.01|33206.01|0
1643290200000|2022-01-27 13:30:00|33224.03|33224.03|33199.79|33199.79|33224.03|33224.03|33199.79|33199.79|0
1643290500000|2022-01-27 13:35:00|33194.23|33194.23|33200.45|33200.45|33206.01|33206.01|33186.22|33186.22|0
1643290800000|2022-01-27 13:40:00|33197.34|33197.34|33143.02|33143.02|33200.45|33200.45|33139.53|33139.53|0
1643291100000|2022-01-27 13:45:00|33159.71|33159.71|33125.01|33125.01|33159.71|33159.71|33119.45|33119.45|0
1643291400000|2022-01-27 13:50:00|33137.84|33137.84|33225.7|33225.7|33234.37|33234.37|33137.84|33137.84|0
1643291700000|2022-01-27 13:55:00|33219.47|33219.47|33270.41|33270.41|33282.2|33282.2|33219.47|33219.47|0
1643292000000|2022-01-27 14:00:00|33244.75|33244.75|33287.38|33287.38|33287.38|33287.38|33239.19|33239.19|0
1643292300000|2022-01-27 14:05:00|33293.6|33293.6|33257.22|33257.22|33319.26|33319.26|33257.22|33257.22|0
1643292600000|2022-01-27 14:10:00|33266.55|33266.55|33275.89|33275.89|33295.69|33295.69|33263.44|33263.44|0
1643292900000|2022-01-27 14:15:00|33279|33279|33266.1|33266.1|33295.69|33295.69|33256.76|33256.76|0
1643293200000|2022-01-27 14:20:00|33271.66|33271.66|33266.76|33266.76|33283.44|33283.44|33261.2|33261.2|0
1643293500000|2022-01-27 14:25:00|33269.87|33269.87|33301.44|33301.44|33311.46|33311.46|33269.86|33269.86|0
1643293800000|2022-01-27 14:30:00|33306.11|33306.11|33335.03|33335.03|33385.36|33385.36|33301.44|33301.44|0
1643294100000|2022-01-27 14:35:00|33309.37|33309.37|33302.4|33302.4|33309.37|33309.37|33265.26|33265.26|0
1643294400000|2022-01-27 14:40:00|33313.53|33313.53|33422.35|33422.35|33422.35|33422.35|33311.74|33311.74|0
1643294700000|2022-01-27 14:45:00|33411.23|33411.23|33391.35|33391.35|33424.06|33424.06|33374|33374|0
1643295000000|2022-01-27 14:50:00|33378.52|33378.52|33377.12|33377.12|33392.76|33392.76|33356.28|33356.28|0
1643295300000|2022-01-27 14:55:00|33371.56|33371.56|33332.99|33332.99|33377.12|33377.12|33316.1|33316.1|0
1643295600000|2022-01-27 15:00:00|33327.43|33327.43|33337.89|33337.89|33337.89|33337.89|33258.7|33258.7|0
1643295900000|2022-01-27 15:05:00|33341|33341|33268.7|33268.7|33341|33341|33233.35|33233.35|0
1643296200000|2022-01-27 15:10:00|33265.59|33265.59|33243.35|33243.35|33280.49|33280.49|33240.23|33240.23|0
1643296500000|2022-01-27 15:15:00|33240.23|33240.23|33229.78|33229.78|33255.13|33255.13|33218.65|33218.65|0
1643296800000|2022-01-27 15:20:00|33232.89|33232.89|33192.25|33192.25|33235.34|33235.34|33186.69|33186.69|0
1643297100000|2022-01-27 15:25:00|33197.81|33197.81|33104.84|33104.84|33204.04|33204.04|33104.84|33104.84|0
1643297400000|2022-01-27 15:30:00|33111.06|33111.06|33051.67|33051.67|33119.07|33119.07|33034.33|33034.33|0
1643297700000|2022-01-27 15:35:00|33057.9|33057.9|33038.77|33038.77|33057.9|33057.9|33026.98|33026.98|0
1643298000000|2022-01-27 15:40:00|33035.65|33035.65|33139.23|33139.23|33139.23|33139.23|33032.54|33032.54|0
1643298300000|2022-01-27 15:45:00|33161.48|33161.48|33189.58|33189.58|33189.58|33189.58|33139.23|33139.23|0
1643298600000|2022-01-27 15:50:00|33195.15|33195.15|33083.63|33083.63|33206.27|33206.27|33083.63|33083.63|0
1643298900000|2022-01-27 15:55:00|33078.07|33078.07|33146.88|33146.88|33147.54|33147.54|33065.25|33065.25|0
1643299200000|2022-01-27 16:00:00|33152.44|33152.44|33227.41|33227.41|33249.65|33249.65|33152.44|33152.44|0
1643299500000|2022-01-27 16:05:00|33232.97|33232.97|33163.56|33163.56|33244.09|33244.09|33159.71|33159.71|0
1643299800000|2022-01-27 16:10:00|33150.73|33150.73|33244.01|33244.01|33259.57|33259.57|33150.73|33150.73|0
1643300100000|2022-01-27 16:15:00|33255.13|33255.13|33232.89|33232.89|33260.69|33260.69|33218.73|33218.73|0
1643300400000|2022-01-27 16:20:00|33227.33|33227.33|33162.46|33162.46|33232.89|33232.89|33154.81|33154.81|0
1643300700000|2022-01-27 16:25:00|33136.8|33136.8|33182.25|33182.25|33182.25|33182.25|33123.89|33123.89|0
1643357700000|2022-01-28 08:15:00|33415.67|33415.67|33303.66|33303.66|33468.84|33468.84|33303.66|33303.66|0
1643358000000|2022-01-28 08:20:00|33300.54|33300.54|33333.55|33333.55|33350.23|33350.23|33220.69|33220.69|0
1643358300000|2022-01-28 08:25:00|33327.99|33327.99|33411.62|33411.62|33422.75|33422.75|33304.03|33304.03|0
1643358600000|2022-01-28 08:30:00|33398.8|33398.8|33373.28|33373.28|33434.45|33434.45|33361.49|33361.49|0
1643358900000|2022-01-28 08:35:00|33378.84|33378.84|33429.94|33429.94|33429.94|33429.94|33346.96|33346.96|0
1643359200000|2022-01-28 08:40:00|33442.76|33442.76|33398.19|33398.19|33461.15|33461.15|33398.19|33398.19|0
1643359500000|2022-01-28 08:45:00|33372.54|33372.54|33411.69|33411.69|33448.17|33448.17|33333.61|33333.61|0
1643359800000|2022-01-28 08:50:00|33406.12|33406.12|33423.11|33423.11|33463.36|33463.36|33406.12|33406.12|0
1643360100000|2022-01-28 08:55:00|33411.99|33411.99|33519.94|33519.94|33519.94|33519.94|33389.74|33389.74|0
1643360400000|2022-01-28 09:00:00|33503.26|33503.26|33462.54|33462.54|33514.38|33514.38|33462.54|33462.54|0
1643360700000|2022-01-28 09:05:00|33468.1|33468.1|33490.27|33490.27|33506.21|33506.21|33461.88|33461.88|0
1643361000000|2022-01-28 09:10:00|33506.95|33506.95|33510.07|33510.07|33532.31|33532.31|33493.38|33493.38|0
1643361300000|2022-01-28 09:15:00|33532.31|33532.31|33560.32|33560.32|33560.32|33560.32|33505.17|33505.17|0
1643361600000|2022-01-28 09:20:00|33554.76|33554.76|33550.99|33550.99|33579.46|33579.46|33528.08|33528.08|0
1643361900000|2022-01-28 09:25:00|33556.55|33556.55|33550.99|33550.99|33584.35|33584.35|33550.99|33550.99|0
1643362200000|2022-01-28 09:30:00|33567.67|33567.67|33532.78|33532.78|33567.67|33567.67|33522.52|33522.52|0
1643362500000|2022-01-28 09:35:00|33539.2|33539.2|33504.88|33504.88|33546.47|33546.47|33480.19|33480.19|0
1643362800000|2022-01-28 09:40:00|33516.01|33516.01|33508.74|33508.74|33527.13|33527.13|33508.74|33508.74|0
1643363100000|2022-01-28 09:45:00|33525.42|33525.42|33424.45|33424.45|33525.42|33525.42|33424.45|33424.45|0
1643363400000|2022-01-28 09:50:00|33411.62|33411.62|33388.9|33388.9|33418.04|33418.04|33375.79|33375.79|0
1643363700000|2022-01-28 09:55:00|33400.02|33400.02|33380.89|33380.89|33400.02|33400.02|33358.65|33358.65|0
1643364000000|2022-01-28 10:00:00|33375.33|33375.33|33317.93|33317.93|33382.22|33382.22|33311.52|33311.52|0
1643364300000|2022-01-28 10:05:00|33311.52|33311.52|33317.93|33317.93|33340.18|33340.18|33311.52|33311.52|0
1643364600000|2022-01-28 10:10:00|33290.13|33290.13|33263.17|33263.17|33302.1|33302.1|33263.17|33263.17|0
1643364900000|2022-01-28 10:15:00|33260.06|33260.06|33214.83|33214.83|33281.56|33281.56|33211.71|33211.71|0
1643365200000|2022-01-28 10:20:00|33202|33202|33149.5|33149.5|33207.56|33207.56|33149.5|33149.5|0
1643365500000|2022-01-28 10:25:00|33166.18|33166.18|33148.17|33148.17|33171.74|33171.74|33143.94|33143.94|0
1643365800000|2022-01-28 10:30:00|33161|33161|33103.47|33103.47|33172.12|33172.12|33091.69|33091.69|0
1643366100000|2022-01-28 10:35:00|33097.91|33097.91|33090.57|33090.57|33136.76|33136.76|33090.57|33090.57|0
1643366400000|2022-01-28 10:40:00|33101.69|33101.69|33112.81|33112.81|33118.37|33118.37|33101.69|33101.69|0
1643366700000|2022-01-28 10:45:00|33125.64|33125.64|33152.99|33152.99|33152.99|33152.99|33120.08|33120.08|0
1643367000000|2022-01-28 10:50:00|33164.11|33164.11|33154.32|33154.32|33164.11|33164.11|33125.18|33125.18|0
1643367300000|2022-01-28 10:55:00|33143.19|33143.19|33188.27|33188.27|33188.27|33188.27|33143.19|33143.19|0
1643367600000|2022-01-28 11:00:00|33185.16|33185.16|33219.85|33219.85|33234.75|33234.75|33176.48|33176.48|0
1643367900000|2022-01-28 11:05:00|33225.41|33225.41|33220.81|33220.81|33248.62|33248.62|33193.83|33193.83|0
1643368200000|2022-01-28 11:10:00|33214.59|33214.59|33229.87|33229.87|33229.87|33229.87|33197.98|33197.98|0
1643368500000|2022-01-28 11:15:00|33224.3|33224.3|33152.37|33152.37|33224.3|33224.3|33152.37|33152.37|0
1643368800000|2022-01-28 11:20:00|33146.81|33146.81|33036.88|33036.88|33146.81|33146.81|33036.88|33036.88|0
1643369100000|2022-01-28 11:25:00|33059.13|33059.13|33098.05|33098.05|33098.05|33098.05|33046.3|33046.3|0
1643369400000|2022-01-28 11:30:00|33086.93|33086.93|33052.22|33052.22|33086.93|33086.93|33046.66|33046.66|0
1643369700000|2022-01-28 11:35:00|33039.39|33039.39|33037.61|33037.61|33052.51|33052.51|33037.61|33037.61|0
1643370000000|2022-01-28 11:40:00|33026.49|33026.49|32996.97|32996.97|33032.05|33032.05|32996.97|32996.97|0
1643370300000|2022-01-28 11:45:00|33008.1|33008.1|33032.71|33032.71|33041.39|33041.39|33008.1|33008.1|0
1643370600000|2022-01-28 11:50:00|33027.15|33027.15|32992.08|32992.08|33027.15|33027.15|32990.01|32990.01|0
1643370900000|2022-01-28 11:55:00|33003.2|33003.2|33004.91|33004.91|33010.47|33010.47|32986.52|32986.52|0
1643371200000|2022-01-28 12:00:00|32988.22|32988.22|33015.57|33015.57|33018.68|33018.68|32977.1|32977.1|0
1643371500000|2022-01-28 12:05:00|33021.13|33021.13|32960.7|32960.7|33021.13|33021.13|32960.7|32960.7|0
1643371800000|2022-01-28 12:10:00|32949.58|32949.58|32926|32926|32949.58|32949.58|32917.33|32917.33|0
1643372100000|2022-01-28 12:15:00|32931.57|32931.57|32901.77|32901.77|32931.57|32931.57|32896.21|32896.21|0
1643372400000|2022-01-28 12:20:00|32907.33|32907.33|32872.64|32872.64|32907.33|32907.33|32866.41|32866.41|0
1643372700000|2022-01-28 12:25:00|32878.2|32878.2|32847.28|32847.28|32878.2|32878.2|32847.28|32847.28|0
1643373000000|2022-01-28 12:30:00|32852.84|32852.84|32779.67|32779.67|32852.84|32852.84|32779.67|32779.67|0
1643373300000|2022-01-28 12:35:00|32790.8|32790.8|32787.68|32787.68|32798.14|32798.14|32759.21|32759.21|0
1643373600000|2022-01-28 12:40:00|32774.85|32774.85|32659.54|32659.54|32787.68|32787.68|32659.54|32659.54|0
1643373900000|2022-01-28 12:45:00|32653.98|32653.98|32654.06|32654.06|32672.45|32672.45|32622.1|32622.1|0
1643374200000|2022-01-28 12:50:00|32642.93|32642.93|32736.2|32736.2|32736.2|32736.2|32637.37|32637.37|0
1643374500000|2022-01-28 12:55:00|32747.32|32747.32|32823.03|32823.03|32823.03|32823.03|32741.76|32741.76|0
1643374800000|2022-01-28 13:00:00|32834.15|32834.15|32825.48|32825.48|32834.15|32834.15|32808.79|32808.79|0
1643375100000|2022-01-28 13:05:00|32836.6|32836.6|32884.04|32884.04|32884.04|32884.04|32836.6|32836.6|0
1643375400000|2022-01-28 13:10:00|32895.17|32895.17|32922.97|32922.97|32922.97|32922.97|32889.6|32889.6|0
1643375700000|2022-01-28 13:15:00|32926.08|32926.08|32999.34|32999.34|33005.57|33005.57|32926.08|32926.08|0
1643376000000|2022-01-28 13:20:00|32988.22|32988.22|32944.77|32944.77|32988.22|32988.22|32931.94|32931.94|0
1643376300000|2022-01-28 13:25:00|32950.33|32950.33|32993.34|32993.34|32996.45|32996.45|32936.1|32936.1|0
1643376600000|2022-01-28 13:30:00|33037.83|33037.83|33136.07|33136.07|33147.85|33147.85|33035.38|33035.38|0
1643376900000|2022-01-28 13:35:00|33141.63|33141.63|33198.87|33198.87|33198.87|33198.87|33130.51|33130.51|0
1643377200000|2022-01-28 13:40:00|33204.43|33204.43|33210.65|33210.65|33233.56|33233.56|33198.87|33198.87|0
1643377500000|2022-01-28 13:45:00|33216.22|33216.22|33133.25|33133.25|33221.78|33221.78|33133.25|33133.25|0
1643377800000|2022-01-28 13:50:00|33127.69|33127.69|33086.1|33086.1|33133.25|33133.25|33086.1|33086.1|0
1643378100000|2022-01-28 13:55:00|33079.87|33079.87|33156.61|33156.61|33162.17|33162.17|33070.15|33070.15|0
1643378400000|2022-01-28 14:00:00|33167.73|33167.73|33143.04|33143.04|33170.84|33170.84|33120.79|33120.79|0
1643378700000|2022-01-28 14:05:00|33146.15|33146.15|33156.15|33156.15|33161.71|33161.71|33145.03|33145.03|0
1643379000000|2022-01-28 14:10:00|33149.92|33149.92|33110.33|33110.33|33155.49|33155.49|33110.33|33110.33|0
1643379300000|2022-01-28 14:15:00|33113.44|33113.44|33135.69|33135.69|33141.25|33141.25|33110.33|33110.33|0
1643379600000|2022-01-28 14:20:00|33141.25|33141.25|33116.27|33116.27|33141.25|33141.25|33099.59|33099.59|0
1643379900000|2022-01-28 14:25:00|33121.83|33121.83|33137.85|33137.85|33143.41|33143.41|33118.72|33118.72|0
1643380200000|2022-01-28 14:30:00|33144.08|33144.08|33155.2|33155.2|33197.91|33197.91|33144.08|33144.08|0
1643380500000|2022-01-28 14:35:00|33149.64|33149.64|33122.58|33122.58|33168.03|33168.03|33081.94|33081.94|0
1643380800000|2022-01-28 14:40:00|33117.01|33117.01|33139.47|33139.47|33150.59|33150.59|33098.62|33098.62|0
1643381100000|2022-01-28 14:45:00|33133.24|33133.24|33127.08|33127.08|33139.47|33139.47|33091.64|33091.64|0
1643381400000|2022-01-28 14:50:00|33143.76|33143.76|33199.76|33199.76|33238.61|33238.61|33143.76|33143.76|0
1643381700000|2022-01-28 14:55:00|33194.19|33194.19|33166.09|33166.09|33210.88|33210.88|33166.09|33166.09|0
1643382000000|2022-01-28 15:00:00|33149.4|33149.4|33129.61|33129.61|33149.4|33149.4|33075.78|33075.78|0
1643382300000|2022-01-28 15:05:00|33140.73|33140.73|33191.53|33191.53|33191.53|33191.53|33130.35|33130.35|0
1643382600000|2022-01-28 15:10:00|33204.35|33204.35|33216.52|33216.52|33277.31|33277.31|33204.35|33204.35|0
1643382900000|2022-01-28 15:15:00|33222.08|33222.08|33326.18|33326.18|33326.18|33326.18|33222.08|33222.08|0
1643383200000|2022-01-28 15:20:00|33331.74|33331.74|33277.17|33277.17|33358.06|33358.06|33277.17|33277.17|0
1643383500000|2022-01-28 15:25:00|33271.61|33271.61|33228.9|33228.9|33285.84|33285.84|33212.88|33212.88|0
1643383800000|2022-01-28 15:30:00|33234.46|33234.46|33128.3|33128.3|33240.03|33240.03|33128.3|33128.3|0
1643384100000|2022-01-28 15:35:00|33150.54|33150.54|33173.45|33173.45|33197.02|33197.02|33146.76|33146.76|0
1643384400000|2022-01-28 15:40:00|33162.33|33162.33|33101.53|33101.53|33167.89|33167.89|33088.7|33088.7|0
1643384700000|2022-01-28 15:45:00|33112.65|33112.65|33252.93|33252.93|33258.49|33258.49|33081.73|33081.73|0
1643385000000|2022-01-28 15:50:00|33258.49|33258.49|33264.8|33264.8|33277.63|33277.63|33236.25|33236.25|0
1643385300000|2022-01-28 15:55:00|33261.69|33261.69|33351.33|33351.33|33353.12|33353.12|33253.01|33253.01|0
1643385600000|2022-01-28 16:00:00|33362.45|33362.45|33370.46|33370.46|33390.26|33390.26|33353.78|33353.78|0
1643385900000|2022-01-28 16:05:00|33381.59|33381.59|33349.99|33349.99|33391.59|33391.59|33348.58|33348.58|0
1643386200000|2022-01-28 16:10:00|33338.87|33338.87|33395.36|33395.36|33414.28|33414.28|33338.87|33338.87|0
1643386500000|2022-01-28 16:15:00|33389.8|33389.8|33407.81|33407.81|33420.26|33420.26|33389.8|33389.8|0
1643386800000|2022-01-28 16:20:00|33418.94|33418.94|33386.31|33386.31|33424.5|33424.5|33378.3|33378.3|0
1643387100000|2022-01-28 16:25:00|33380.75|33380.75|33398.84|33398.84|33464.09|33464.09|33380.75|33380.75|0
1643616900000|2022-01-31 08:15:00|33339.45|33339.45|33347.16|33347.16|33411.75|33411.75|33319.36|33319.36|0
1643617200000|2022-01-31 08:20:00|33337.82|33337.82|33376.01|33376.01|33415.6|33415.6|33306.24|33306.24|0
1643617500000|2022-01-31 08:25:00|33382.24|33382.24|33399.79|33399.79|33433.16|33433.16|33371.11|33371.11|0
1643617800000|2022-01-31 08:30:00|33405.35|33405.35|33398.46|33398.46|33409.58|33409.58|33376.22|33376.22|0
1643618100000|2022-01-31 08:35:00|33392.9|33392.9|33495.53|33495.53|33495.53|33495.53|33392.9|33392.9|0
1643618400000|2022-01-31 08:40:00|33489.97|33489.97|33592.52|33592.52|33603.64|33603.64|33484.4|33484.4|0
1643618700000|2022-01-31 08:45:00|33581.4|33581.4|33608.08|33608.08|33631.45|33631.45|33581.4|33581.4|0
1643619000000|2022-01-31 08:50:00|33624.76|33624.76|33615.43|33615.43|33639|33639|33604.3|33604.3|0
1643619300000|2022-01-31 08:55:00|33620.99|33620.99|33594.3|33594.3|33637.67|33637.67|33583.18|33583.18|0
1643619600000|2022-01-31 09:00:00|33583.18|33583.18|33557.22|33557.22|33583.18|33583.18|33526.31|33526.31|0
1643619900000|2022-01-31 09:05:00|33546.1|33546.1|33476.49|33476.49|33546.1|33546.1|33413.61|33413.61|0
1643620200000|2022-01-31 09:10:00|33470.93|33470.93|33500.44|33500.44|33500.44|33500.44|33465.37|33465.37|0
1643620500000|2022-01-31 09:15:00|33461.96|33461.96|33565.69|33565.69|33570.59|33570.59|33461.96|33461.96|0
1643620800000|2022-01-31 09:20:00|33591.35|33591.35|33597.95|33597.95|33612.19|33612.19|33581.27|33581.27|0
1643621100000|2022-01-31 09:25:00|33603.51|33603.51|33676.68|33676.68|33693.36|33693.36|33603.51|33603.51|0
1643621400000|2022-01-31 09:30:00|33698.92|33698.92|33676.68|33676.68|33698.92|33698.92|33660|33660|0
1643621700000|2022-01-31 09:35:00|33682.24|33682.24|33719.46|33719.46|33726.73|33726.73|33682.24|33682.24|0
1643622000000|2022-01-31 09:40:00|33730.59|33730.59|33728.8|33728.8|33737.48|33737.48|33717.68|33717.68|0
1643622300000|2022-01-31 09:45:00|33723.24|33723.24|33745.49|33745.49|33762.17|33762.17|33723.24|33723.24|0
1643622600000|2022-01-31 09:50:00|33726.81|33726.81|33615|33615|33726.81|33726.81|33615|33615|0
1643622900000|2022-01-31 09:55:00|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|33581.63|33581.63|0
1643623200000|2022-01-31 10:00:00|33603.88|33603.88|33638.57|33638.57|33649.7|33649.7|33603.88|33603.88|0
1643623500000|2022-01-31 10:05:00|33644.13|33644.13|33646.58|33646.58|33650.36|33650.36|33629.9|33629.9|0
1643623800000|2022-01-31 10:10:00|33641.02|33641.02|33640.36|33640.36|33641.02|33641.02|33618.11|33618.11|0
1643624100000|2022-01-31 10:15:00|33646.58|33646.58|33690.62|33690.62|33690.62|33690.62|33646.58|33646.58|0
1643624400000|2022-01-31 10:20:00|33685.05|33685.05|33627.45|33627.45|33685.05|33685.05|33613.88|33613.88|0
1643624700000|2022-01-31 10:25:00|33630.56|33630.56|33688.62|33688.62|33694.19|33694.19|33630.56|33630.56|0
1643625000000|2022-01-31 10:30:00|33683.06|33683.06|33622.33|33622.33|33688.62|33688.62|33601.87|33601.87|0
1643625300000|2022-01-31 10:35:00|33616.77|33616.77|33574.07|33574.07|33616.77|33616.77|33574.07|33574.07|0
1643625600000|2022-01-31 10:40:00|33564.73|33564.73|33609.88|33609.88|33616.11|33616.11|33548.05|33548.05|0
1643625900000|2022-01-31 10:45:00|33615.44|33615.44|33607.43|33607.43|33635.24|33635.24|33607.43|33607.43|0
1643626200000|2022-01-31 10:50:00|33596.31|33596.31|33604.99|33604.99|33621.67|33621.67|33596.31|33596.31|0
1643626500000|2022-01-31 10:55:00|33598.76|33598.76|33604.32|33604.32|33609.88|33609.88|33587.64|33587.64|0
1643626800000|2022-01-31 11:00:00|33615.44|33615.44|33617.89|33617.89|33626.57|33626.57|33601.21|33601.21|0
1643627100000|2022-01-31 11:05:00|33612.33|33612.33|33620.34|33620.34|33625.9|33625.9|33603.66|33603.66|0
1643627400000|2022-01-31 11:10:00|33631.46|33631.46|33581.41|33581.41|33648.15|33648.15|33570.29|33570.29|0
1643627700000|2022-01-31 11:15:00|33592.54|33592.54|33595.65|33595.65|33595.65|33595.65|33592.54|33592.54|0
1643628000000|2022-01-31 11:20:00|33589.42|33589.42|33581.05|33581.05|33606.41|33606.41|33551.24|33551.24|0
1643628300000|2022-01-31 11:25:00|33574.82|33574.82|33511.28|33511.28|33574.82|33574.82|33505.72|33505.72|0
1643628600000|2022-01-31 11:30:00|33514.39|33514.39|33493.93|33493.93|33533.53|33533.53|33485.92|33485.92|0
1643628900000|2022-01-31 11:35:00|33499.49|33499.49|33488.37|33488.37|33516.18|33516.18|33482.81|33482.81|0
1643629200000|2022-01-31 11:40:00|33475.54|33475.54|33487.99|33487.99|33499.12|33499.12|33469.32|33469.32|0
1643629500000|2022-01-31 11:45:00|33493.55|33493.55|33505.64|33505.64|33507.79|33507.79|33479.98|33479.98|0
1643629800000|2022-01-31 11:50:00|33496.3|33496.3|33529.88|33529.88|33531.66|33531.66|33496.3|33496.3|0
1643630100000|2022-01-31 11:55:00|33535.44|33535.44|33529.88|33529.88|33563.24|33563.24|33529.88|33529.88|0
1643630400000|2022-01-31 12:00:00|33541|33541|33467.37|33467.37|33541|33541|33467.37|33467.37|0
1643630700000|2022-01-31 12:05:00|33450.69|33450.69|33452.48|33452.48|33455.59|33455.59|33438.9|33438.9|0
1643631000000|2022-01-31 12:10:00|33478.13|33478.13|33455.59|33455.59|33507.64|33507.64|33455.59|33455.59|0
1643631300000|2022-01-31 12:15:00|33452.48|33452.48|33469.46|33469.46|33494.82|33494.82|33452.48|33452.48|0
1643631600000|2022-01-31 12:20:00|33466.35|33466.35|33467.09|33467.09|33483.03|33483.03|33443.14|33443.14|0
1643631900000|2022-01-31 12:25:00|33478.21|33478.21|33512.91|33512.91|33515.36|33515.36|33478.21|33478.21|0
1643632200000|2022-01-31 12:30:00|33509.79|33509.79|33514.61|33514.61|33531.3|33531.3|33509.79|33509.79|0
1643632500000|2022-01-31 12:35:00|33520.84|33520.84|33526.4|33526.4|33548.64|33548.64|33520.84|33520.84|0
1643632800000|2022-01-31 12:40:00|33529.51|33529.51|33548.56|33548.56|33548.56|33548.56|33512.83|33512.83|0
1643633100000|2022-01-31 12:45:00|33543|33543|33573.92|33573.92|33581.93|33581.93|33543|33543|0
1643633400000|2022-01-31 12:50:00|33570.81|33570.81|33607.59|33607.59|33607.59|33607.59|33565.25|33565.25|0
1643633700000|2022-01-31 12:55:00|33604.48|33604.48|33682.26|33682.26|33682.26|33682.26|33604.48|33604.48|0
1643634000000|2022-01-31 13:00:00|33671.13|33671.13|33645.78|33645.78|33671.13|33671.13|33645.78|33645.78|0
1643634300000|2022-01-31 13:05:00|33642.66|33642.66|33571.19|33571.19|33642.66|33642.66|33571.19|33571.19|0
1643634600000|2022-01-31 13:10:00|33568.08|33568.08|33556.95|33556.95|33579.2|33579.2|33556.95|33556.95|0
1643634900000|2022-01-31 13:15:00|33569.78|33569.78|33602.41|33602.41|33602.41|33602.41|33569.78|33569.78|0
1643635200000|2022-01-31 13:20:00|33599.29|33599.29|33593.73|33593.73|33604.86|33604.86|33593.07|33593.07|0
1643635500000|2022-01-31 13:25:00|33584.4|33584.4|33564.6|33564.6|33584.4|33584.4|33553.48|33553.48|0
1643635800000|2022-01-31 13:30:00|33573.94|33573.94|33567.71|33567.71|33584.4|33584.4|33551.03|33551.03|0
1643636100000|2022-01-31 13:35:00|33562.15|33562.15|33570.16|33570.16|33570.16|33570.16|33551.03|33551.03|0
1643636400000|2022-01-31 13:40:00|33559.04|33559.04|33531.97|33531.97|33559.04|33559.04|33531.97|33531.97|0
1643636700000|2022-01-31 13:45:00|33520.85|33520.85|33505.95|33505.95|33520.85|33520.85|33500.39|33500.39|0
1643637000000|2022-01-31 13:50:00|33500.39|33500.39|33447.67|33447.67|33518.78|33518.78|33447.67|33447.67|0
1643637300000|2022-01-31 13:55:00|33453.23|33453.23|33393.54|33393.54|33461.24|33461.24|33393.54|33393.54|0
1643637600000|2022-01-31 14:00:00|33396.66|33396.66|33413.34|33413.34|33413.34|33413.34|33379.97|33379.97|0
1643637900000|2022-01-31 14:05:00|33426.17|33426.17|33472.37|33472.37|33472.37|33472.37|33426.17|33426.17|0
1643638200000|2022-01-31 14:10:00|33455.68|33455.68|33443.15|33443.15|33466.8|33466.8|33435.89|33435.89|0
1643638500000|2022-01-31 14:15:00|33454.27|33454.27|33482.74|33482.74|33488.31|33488.31|33454.27|33454.27|0
1643638800000|2022-01-31 14:20:00|33469.92|33469.92|33471.24|33471.24|33478.59|33478.59|33456.35|33456.35|0
1643639100000|2022-01-31 14:25:00|33476.81|33476.81|33436.83|33436.83|33482.37|33482.37|33433.72|33433.72|0
1643639400000|2022-01-31 14:30:00|33447.96|33447.96|33446.47|33446.47|33494.07|33494.07|33402.06|33402.06|0
1643639700000|2022-01-31 14:35:00|33435.35|33435.35|33442.62|33442.62|33448.18|33448.18|33424.23|33424.23|0
1643640000000|2022-01-31 14:40:00|33448.84|33448.84|33529.81|33529.81|33535.37|33535.37|33448.84|33448.84|0
1643640300000|2022-01-31 14:45:00|33524.25|33524.25|33484.66|33484.66|33524.25|33524.25|33484.66|33484.66|0
1643640600000|2022-01-31 14:50:00|33479.1|33479.1|33523.29|33523.29|33523.29|33523.29|33428.16|33428.16|0
1643640900000|2022-01-31 14:55:00|33528.85|33528.85|33617.37|33617.37|33617.37|33617.37|33528.85|33528.85|0
1643641200000|2022-01-31 15:00:00|33611.81|33611.81|33647.55|33647.55|33653.11|33653.11|33563.54|33563.54|0
1643641500000|2022-01-31 15:05:00|33641.98|33641.98|33661.12|33661.12|33670.45|33670.45|33610.77|33610.77|0
1643641800000|2022-01-31 15:10:00|33649.99|33649.99|33614.64|33614.64|33649.99|33649.99|33579.18|33579.18|0
1643642100000|2022-01-31 15:15:00|33611.52|33611.52|33617.75|33617.75|33637.55|33637.55|33599.74|33599.74|0
1643642400000|2022-01-31 15:20:00|33623.31|33623.31|33641.04|33641.04|33661.5|33661.5|33620.2|33620.2|0
1643642700000|2022-01-31 15:25:00|33628.21|33628.21|33483.39|33483.39|33628.21|33628.21|33480.28|33480.28|0
1643643000000|2022-01-31 15:30:00|33486.51|33486.51|33429.11|33429.11|33486.51|33486.51|33422.88|33422.88|0
1643643300000|2022-01-31 15:35:00|33423.55|33423.55|33425.25|33425.25|33441.94|33441.94|33375.2|33375.2|0
1643643600000|2022-01-31 15:40:00|33436.38|33436.38|33495.02|33495.02|33495.02|33495.02|33436.38|33436.38|0
1643643900000|2022-01-31 15:45:00|33483.9|33483.9|33498.06|33498.06|33498.06|33498.06|33465.43|33465.43|0
1643644200000|2022-01-31 15:50:00|33509.18|33509.18|33549.15|33549.15|33550.56|33550.56|33506.07|33506.07|0
1643644500000|2022-01-31 15:55:00|33560.27|33560.27|33600.53|33600.53|33607.79|33607.79|33549.15|33549.15|0
1643644800000|2022-01-31 16:00:00|33609.87|33609.87|33613.28|33613.28|33628.92|33628.92|33606.01|33606.01|0
1643645100000|2022-01-31 16:05:00|33607.72|33607.72|33619.5|33619.5|33638.63|33638.63|33607.72|33607.72|0
1643645400000|2022-01-31 16:10:00|33606.67|33606.67|33581.03|33581.03|33606.67|33606.67|33574.43|33574.43|0
1643645700000|2022-01-31 16:15:00|33584.14|33584.14|33563.02|33563.02|33600.08|33600.08|33563.02|33563.02|0
1643646000000|2022-01-31 16:20:00|33551.9|33551.9|33548.78|33548.78|33559.16|33559.16|33530.39|33530.39|0
1643646300000|2022-01-31 16:25:00|33567.17|33567.17|33544.09|33544.09|33567.17|33567.17|33498.28|33498.28|0
1643703300000|2022-02-01 08:15:00|34001.69|34001.69|34011.98|34011.98|34015.09|34015.09|33909.22|33909.22|0
1643703600000|2022-02-01 08:20:00|34005.76|34005.76|34035.27|34035.27|34074.12|34074.12|33975.2|33975.2|0
1643703900000|2022-02-01 08:25:00|34022.44|34022.44|34052.54|34052.54|34112.68|34112.68|34022.44|34022.44|0
1643704200000|2022-02-01 08:30:00|34065.36|34065.36|34167.39|34167.39|34170.51|34170.51|34065.36|34065.36|0
1643704500000|2022-02-01 08:35:00|34158.06|34158.06|34076.29|34076.29|34158.06|34158.06|34070.07|34070.07|0
1643704800000|2022-02-01 08:40:00|34092.98|34092.98|34162.22|34162.22|34187.88|34187.88|34092.98|34092.98|0
1643705100000|2022-02-01 08:45:00|34190.03|34190.03|34269.37|34269.37|34280.49|34280.49|34190.03|34190.03|0
1643705400000|2022-02-01 08:50:00|34280.49|34280.49|34203.82|34203.82|34280.49|34280.49|34157.99|34157.99|0
1643705700000|2022-02-01 08:55:00|34209.38|34209.38|34281.16|34281.16|34316.23|34316.23|34203.82|34203.82|0
1643706000000|2022-02-01 09:00:00|34284.27|34284.27|34320.17|34320.17|34320.17|34320.17|34238.53|34238.53|0
1643706300000|2022-02-01 09:05:00|34342.41|34342.41|34262.85|34262.85|34364.66|34364.66|34262.85|34262.85|0
1643706600000|2022-02-01 09:10:00|34265.96|34265.96|34333.58|34333.58|34348.86|34348.86|34232.59|34232.59|0
1643706900000|2022-02-01 09:15:00|34327.35|34327.35|34307.94|34307.94|34387.42|34387.42|34282.28|34282.28|0
1643707200000|2022-02-01 09:20:00|34302.37|34302.37|34155.41|34155.41|34313.5|34313.5|34148.14|34148.14|0
1643707500000|2022-02-01 09:25:00|34149.85|34149.85|34104.4|34104.4|34183.88|34183.88|34098.84|34098.84|0
1643707800000|2022-02-01 09:30:00|34101.28|34101.28|34162.3|34162.3|34162.3|34162.3|34101.28|34101.28|0
1643708100000|2022-02-01 09:35:00|34156.74|34156.74|34141.84|34141.84|34167.86|34167.86|34123.45|34123.45|0
1643708400000|2022-02-01 09:40:00|34132.5|34132.5|34018.97|34018.97|34132.5|34132.5|34015.86|34015.86|0
1643708700000|2022-02-01 09:45:00|34012.75|34012.75|33999.93|33999.93|34012.76|34012.76|33968.72|33968.72|0
1643709000000|2022-02-01 09:50:00|34012.76|34012.76|34082.45|34082.45|34088.68|34088.68|34007.2|34007.2|0
1643709300000|2022-02-01 09:55:00|34093.57|34093.57|34070.59|34070.59|34114.41|34114.41|34043.22|34043.22|0
1643709600000|2022-02-01 10:00:00|34083.41|34083.41|34196.27|34196.27|34196.27|34196.27|34083.41|34083.41|0
1643709900000|2022-02-01 10:05:00|34190.7|34190.7|34191.45|34191.45|34234.45|34234.45|34185.14|34185.14|0
1643710200000|2022-02-01 10:10:00|34178.62|34178.62|34126.94|34126.94|34206.43|34206.43|34126.94|34126.94|0
1643710500000|2022-02-01 10:15:00|34130.05|34130.05|34168.62|34168.62|34179.74|34179.74|34130.05|34130.05|0
1643710800000|2022-02-01 10:20:00|34174.18|34174.18|34166.17|34166.17|34201.24|34201.24|34164.76|34164.76|0
1643711100000|2022-02-01 10:25:00|34179|34179|34191.53|34191.53|34208.21|34208.21|34179|34179|0
1643711400000|2022-02-01 10:30:00|34180.4|34180.4|34231.12|34231.12|34241.5|34241.5|34163.72|34163.72|0
1643711700000|2022-02-01 10:35:00|34225.56|34225.56|34232.9|34232.9|34232.9|34232.9|34197.83|34197.83|0
1643712000000|2022-02-01 10:40:00|34227.34|34227.34|34185.3|34185.3|34227.34|34227.34|34185.3|34185.3|0
1643712300000|2022-02-01 10:45:00|34190.86|34190.86|34210.66|34210.66|34210.66|34210.66|34190.86|34190.86|0
1643712600000|2022-02-01 10:50:00|34205.1|34205.1|34208.87|34208.87|34216.88|34216.88|34182.85|34182.85|0
1643712900000|2022-02-01 10:55:00|34214.44|34214.44|34218.67|34218.67|34224.23|34224.23|34201.99|34201.99|0
1643713200000|2022-02-01 11:00:00|34224.23|34224.23|34160.83|34160.83|34234.69|34234.69|34146.6|34146.6|0
1643713500000|2022-02-01 11:05:00|34163.94|34163.94|34243.63|34243.63|34243.63|34243.63|34160.83|34160.83|0
1643713800000|2022-02-01 11:10:00|34246.75|34246.75|34167.72|34167.72|34246.75|34246.75|34167.72|34167.72|0
1643714100000|2022-02-01 11:15:00|34173.28|34173.28|34140.66|34140.66|34178.84|34178.84|34140.66|34140.66|0
1643714400000|2022-02-01 11:20:00|34151.78|34151.78|34162.9|34162.9|34179.59|34179.59|34140.66|34140.66|0
1643714700000|2022-02-01 11:25:00|34175.73|34175.73|34172.62|34172.62|34178.18|34178.18|34139.69|34139.69|0
1643715000000|2022-02-01 11:30:00|34178.18|34178.18|34191.96|34191.96|34191.96|34191.96|34163.94|34163.94|0
1643715300000|2022-02-01 11:35:00|34201.29|34201.29|34190.25|34190.25|34212.42|34212.42|34190.25|34190.25|0
1643715600000|2022-02-01 11:40:00|34195.81|34195.81|34184.69|34184.69|34206.93|34206.93|34184.69|34184.69|0
1643715900000|2022-02-01 11:45:00|34187.8|34187.8|34187.34|34187.34|34193.36|34193.36|34165.56|34165.56|0
1643716200000|2022-02-01 11:50:00|34192.91|34192.91|34168.67|34168.67|34192.91|34192.91|34168.67|34168.67|0
1643716500000|2022-02-01 11:55:00|34181.5|34181.5|34211.01|34211.01|34222.13|34222.13|34181.5|34181.5|0
1643716800000|2022-02-01 12:00:00|34205.45|34205.45|34189.81|34189.81|34205.45|34205.45|34176.98|34176.98|0
1643717100000|2022-02-01 12:05:00|34173.12|34173.12|34243.93|34243.93|34249.5|34249.5|34173.12|34173.12|0
1643717400000|2022-02-01 12:10:00|34250.16|34250.16|34239.04|34239.04|34261.28|34261.28|34239.04|34239.04|0
1643717700000|2022-02-01 12:15:00|34261.28|34261.28|34244.6|34244.6|34266.84|34266.84|34244.6|34244.6|0
1643718000000|2022-02-01 12:20:00|34255.72|34255.72|34233.18|34233.18|34255.72|34255.72|34218.94|34218.94|0
1643718300000|2022-02-01 12:25:00|34227.61|34227.61|34291.46|34291.46|34302.58|34302.58|34227.61|34227.61|0
1643718600000|2022-02-01 12:30:00|34285.9|34285.9|34292.12|34292.12|34297.68|34297.68|34285.9|34285.9|0
1643718900000|2022-02-01 12:35:00|34285.9|34285.9|34300.13|34300.13|34300.13|34300.13|34285.9|34285.9|0
1643719200000|2022-02-01 12:40:00|34294.57|34294.57|34277.59|34277.59|34297.68|34297.68|34272.03|34272.03|0
1643719500000|2022-02-01 12:45:00|34283.15|34283.15|34319.93|34319.93|34325.49|34325.49|34277.59|34277.59|0
1643719800000|2022-02-01 12:50:00|34331.05|34331.05|34345.95|34345.95|34345.95|34345.95|34319.93|34319.93|0
1643720100000|2022-02-01 12:55:00|34340.39|34340.39|34369.52|34369.52|34369.52|34369.52|34337.94|34337.94|0
1643720400000|2022-02-01 13:00:00|34363.3|34363.3|34383.09|34383.09|34383.09|34383.09|34360.85|34360.85|0
1643720700000|2022-02-01 13:05:00|34371.97|34371.97|34328.22|34328.22|34371.97|34371.97|34320.96|34320.96|0
1643721000000|2022-02-01 13:10:00|34341.05|34341.05|34359.44|34359.44|34370.56|34370.56|34341.05|34341.05|0
1643721300000|2022-02-01 13:15:00|34365|34365|34386.5|34386.5|34386.5|34386.5|34359.44|34359.44|0
1643721600000|2022-02-01 13:20:00|34383.39|34383.39|34468.22|34468.22|34468.22|34468.22|34357.73|34357.73|0
1643721900000|2022-02-01 13:25:00|34473.78|34473.78|34442.12|34442.12|34501.58|34501.58|34436.56|34436.56|0
1643722200000|2022-02-01 13:30:00|34448.34|34448.34|34373.09|34373.09|34453.9|34453.9|34373.09|34373.09|0
1643722500000|2022-02-01 13:35:00|34367.53|34367.53|34330.39|34330.39|34367.53|34367.53|34319.26|34319.26|0
1643722800000|2022-02-01 13:40:00|34336.61|34336.61|34366.12|34366.12|34416.17|34416.17|34319.93|34319.93|0
1643723100000|2022-02-01 13:45:00|34371.68|34371.68|34400.98|34400.98|34426.63|34426.63|34369.32|34369.32|0
1643723400000|2022-02-01 13:50:00|34406.54|34406.54|34418.32|34418.32|34429.45|34429.45|34406.54|34406.54|0
1643723700000|2022-02-01 13:55:00|34429.45|34429.45|34364.5|34364.5|34435.01|34435.01|34364.5|34364.5|0
1643724000000|2022-02-01 14:00:00|34381.18|34381.18|34374.21|34374.21|34386.74|34386.74|34363.09|34363.09|0
1643724300000|2022-02-01 14:05:00|34363.09|34363.09|34357.53|34357.53|34363.09|34363.09|34335.28|34335.28|0
1643724600000|2022-02-01 14:10:00|34354.42|34354.42|34378.27|34378.27|34391.1|34391.1|34354.42|34354.42|0
1643724900000|2022-02-01 14:15:00|34365.82|34365.82|34334.24|34334.24|34368.94|34368.94|34334.24|34334.24|0
1643725200000|2022-02-01 14:20:00|34345.36|34345.36|34384.29|34384.29|34384.29|34384.29|34345.36|34345.36|0
1643725500000|2022-02-01 14:25:00|34389.85|34389.85|34429.75|34429.75|34439.16|34439.16|34389.85|34389.85|0
1643725800000|2022-02-01 14:30:00|34413.06|34413.06|34351|34351|34413.06|34413.06|34292.94|34292.94|0
1643726100000|2022-02-01 14:35:00|34363.83|34363.83|34352.71|34352.71|34366.95|34366.95|34352.71|34352.71|0
1643726400000|2022-02-01 14:40:00|34358.27|34358.27|34218.51|34218.51|34358.27|34358.27|34211.55|34211.55|0
1643726700000|2022-02-01 14:45:00|34224.08|34224.08|34286.21|34286.21|34286.21|34286.21|34218.51|34218.51|0
1643727000000|2022-02-01 14:50:00|34289.33|34289.33|34294.52|34294.52|34314.98|34314.98|34261.52|34261.52|0
1643727300000|2022-02-01 14:55:00|34300.08|34300.08|34286.59|34286.59|34302.53|34302.53|34278.58|34278.58|0
1643727600000|2022-02-01 15:00:00|34275.47|34275.47|34106.58|34106.58|34281.03|34281.03|34105.17|34105.17|0
1643727900000|2022-02-01 15:05:00|34089.89|34089.89|34114.51|34114.51|34136.75|34136.75|34084.33|34084.33|0
1643728200000|2022-02-01 15:10:00|34136.75|34136.75|34155.14|34155.14|34163.82|34163.82|34116.96|34116.96|0
1643728500000|2022-02-01 15:15:00|34144.02|34144.02|34144.02|34144.02|34158.26|34158.26|34125.63|34125.63|0
1643728800000|2022-02-01 15:20:00|34149.58|34149.58|34245.67|34245.67|34251.23|34251.23|34149.58|34149.58|0
1643729100000|2022-02-01 15:25:00|34251.23|34251.23|34206.08|34206.08|34272.74|34272.74|34201.26|34201.26|0
1643729400000|2022-02-01 15:30:00|34217.2|34217.2|34211.64|34211.64|34222.76|34222.76|34206.08|34206.08|0
1643729700000|2022-02-01 15:35:00|34222.76|34222.76|34243.22|34243.22|34262.28|34262.28|34206.08|34206.08|0
1643730000000|2022-02-01 15:40:00|34271.03|34271.03|34169.13|34169.13|34271.03|34271.03|34169.13|34169.13|0
1643730300000|2022-02-01 15:45:00|34166.01|34166.01|34172.32|34172.32|34185.15|34185.15|34150.45|34150.45|0
1643730600000|2022-02-01 15:50:00|34161.2|34161.2|34200.13|34200.13|34205.69|34205.69|34161.2|34161.2|0
1643730900000|2022-02-01 15:55:00|34205.69|34205.69|34245.94|34245.94|34251.5|34251.5|34194.19|34194.19|0
1643731200000|2022-02-01 16:00:00|34255.28|34255.28|34225.1|34225.1|34255.28|34255.28|34219.54|34219.54|0
1643731500000|2022-02-01 16:05:00|34241.79|34241.79|34240.76|34240.76|34254.99|34254.99|34220|34220|0
1643731800000|2022-02-01 16:10:00|34243.87|34243.87|34258.11|34258.11|34258.11|34258.11|34227.19|34227.19|0
1643732100000|2022-02-01 16:15:00|34252.55|34252.55|34265.67|34265.67|34273.38|34273.38|34226.52|34226.52|0
1643732400000|2022-02-01 16:20:00|34276.8|34276.8|34222.67|34222.67|34291.03|34291.03|34222.67|34222.67|0
1643732700000|2022-02-01 16:25:00|34233.79|34233.79|34171.95|34171.95|34235.5|34235.5|34139.03|34139.03|0
1643789700000|2022-02-02 08:15:00|34619.78|34619.78|34543.04|34543.04|34625.34|34625.34|34543.04|34543.04|0
1643790000000|2022-02-02 08:20:00|34554.16|34554.16|34496.85|34496.85|34570.85|34570.85|34496.85|34496.85|0
1643790300000|2022-02-02 08:25:00|34484.02|34484.02|34515.3|34515.3|34588.86|34588.86|34484.02|34484.02|0
1643790600000|2022-02-02 08:30:00|34498.62|34498.62|34490.61|34490.61|34498.62|34498.62|34485.05|34485.05|0
1643790900000|2022-02-02 08:35:00|34507.29|34507.29|34361.15|34361.15|34518.41|34518.41|34322.66|34322.66|0
1643791200000|2022-02-02 08:40:00|34335.49|34335.49|34325.03|34325.03|34341.72|34341.72|34291|34291|0
1643791500000|2022-02-02 08:45:00|34318.81|34318.81|34330.89|34330.89|34373.98|34373.98|34309.69|34309.69|0
1643791800000|2022-02-02 08:50:00|34336.46|34336.46|34329.11|34329.11|34345.79|34345.79|34329.11|34329.11|0
1643792400000|2022-02-02 09:00:00|34323.55|34323.55|34306.86|34306.86|34334.67|34334.67|34306.86|34306.86|0
1643792700000|2022-02-02 09:05:00|34301.3|34301.3|34366.55|34366.55|34366.55|34366.55|34301.3|34301.3|0
1643793000000|2022-02-02 09:10:00|34360.33|34360.33|34243.34|34243.34|34360.33|34360.33|34237.77|34237.77|0
1643793300000|2022-02-02 09:15:00|34232.21|34232.21|34210.63|34210.63|34263.13|34263.13|34193.95|34193.95|0
1643793600000|2022-02-02 09:20:00|34221.75|34221.75|34232.51|34232.51|34232.51|34232.51|34195.73|34195.73|0
1643793900000|2022-02-02 09:25:00|34219.68|34219.68|34315.85|34315.85|34315.85|34315.85|34219.68|34219.68|0
1643794200000|2022-02-02 09:30:00|34321.41|34321.41|34380.14|34380.14|34380.14|34380.14|34321.41|34321.41|0
1643794500000|2022-02-02 09:35:00|34363.45|34363.45|34377.03|34377.03|34380.14|34380.14|34357.89|34357.89|0
1643794800000|2022-02-02 09:40:00|34371.46|34371.46|34373.61|34373.61|34377.03|34377.03|34351.37|34351.37|0
1643795100000|2022-02-02 09:45:00|34370.5|34370.5|34368.05|34368.05|34373.61|34373.61|34351.37|34351.37|0
1643795400000|2022-02-02 09:50:00|34384.74|34384.74|34409.43|34409.43|34409.43|34409.43|34379.18|34379.18|0
1643795700000|2022-02-02 09:55:00|34403.87|34403.87|34359.3|34359.3|34403.87|34403.87|34338.84|34338.84|0
1643796000000|2022-02-02 10:00:00|34381.54|34381.54|34429.07|34429.07|34429.07|34429.07|34356.19|34356.19|0
1643796300000|2022-02-02 10:05:00|34445.75|34445.75|34429.15|34429.15|34453.76|34453.76|34429.15|34429.15|0
1643796600000|2022-02-02 10:10:00|34440.27|34440.27|34386.52|34386.52|34462.52|34462.52|34373.69|34373.69|0
1643796900000|2022-02-02 10:15:00|34373.69|34373.69|34334.1|34334.1|34373.69|34373.69|34334.1|34334.1|0
1643797200000|2022-02-02 10:20:00|34328.54|34328.54|34333.72|34333.72|34361.45|34361.45|34328.16|34328.16|0
1643797500000|2022-02-02 10:25:00|34322.6|34322.6|34297.99|34297.99|34340.33|34340.33|34297.99|34297.99|0
1643797800000|2022-02-02 10:30:00|34292.42|34292.42|34267.07|34267.07|34324.01|34324.01|34255.94|34255.94|0
1643798100000|2022-02-02 10:35:00|34272.63|34272.63|34235.85|34235.85|34278.19|34278.19|34230.29|34230.29|0
1643798400000|2022-02-02 10:40:00|34246.97|34246.97|34233.4|34233.4|34252.53|34252.53|34233.4|34233.4|0
1643798700000|2022-02-02 10:45:00|34227.84|34227.84|34210.49|34210.49|34238.96|34238.96|34210.49|34210.49|0
1643799000000|2022-02-02 10:50:00|34216.05|34216.05|34217.09|34217.09|34233.78|34233.78|34209.83|34209.83|0
1643799300000|2022-02-02 10:55:00|34223.32|34223.32|34216.05|34216.05|34223.32|34223.32|34177.12|34177.12|0
1643799600000|2022-02-02 11:00:00|34221.61|34221.61|34283.09|34283.09|34316.45|34316.45|34221.61|34221.61|0
1643799900000|2022-02-02 11:05:00|34279.97|34279.97|34282.42|34282.42|34289.31|34289.31|34243.19|34243.19|0
1643800200000|2022-02-02 11:10:00|34288.65|34288.65|34283.09|34283.09|34288.65|34288.65|34283.09|34283.09|0
1643800500000|2022-02-02 11:15:00|34294.21|34294.21|34329.28|34329.28|34329.28|34329.28|34294.21|34294.21|0
1643800800000|2022-02-02 11:20:00|34334.84|34334.84|34375.1|34375.1|34375.1|34375.1|34333.14|34333.14|0
1643801100000|2022-02-02 11:25:00|34368.88|34368.88|34343.52|34343.52|34368.88|34368.88|34337.29|34337.29|0
1643801400000|2022-02-02 11:30:00|34332.39|34332.39|34294.87|34294.87|34332.39|34332.39|34282.42|34282.42|0
1643801700000|2022-02-02 11:35:00|34306|34306|34324.38|34324.38|34328.24|34328.24|34298.73|34298.73|0
1643802000000|2022-02-02 11:40:00|34330.61|34330.61|34314.29|34314.29|34349.28|34349.28|34301.46|34301.46|0
1643802300000|2022-02-02 11:45:00|34347.66|34347.66|34347.66|34347.66|34364.34|34364.34|34347.66|34347.66|0
1643802600000|2022-02-02 11:50:00|34322|34322|34310.22|34310.22|34322|34322|34304.65|34304.65|0
1643802900000|2022-02-02 11:55:00|34338.02|34338.02|34376.95|34376.95|34376.95|34376.95|34338.02|34338.02|0
1643803200000|2022-02-02 12:00:00|34370.73|34370.73|34382.07|34382.07|34382.07|34382.07|34326.24|34326.24|0
1643803500000|2022-02-02 12:05:00|34376.51|34376.51|34342.18|34342.18|34379.62|34379.62|34331.05|34331.05|0
1643803800000|2022-02-02 12:10:00|34339.06|34339.06|34332.84|34332.84|34339.06|34339.06|34313.04|34313.04|0
1643804100000|2022-02-02 12:15:00|34343.96|34343.96|34366.21|34366.21|34366.21|34366.21|34343.96|34343.96|0
1643804400000|2022-02-02 12:20:00|34349.52|34349.52|34366.21|34366.21|34366.21|34366.21|34343.96|34343.96|0
1643804700000|2022-02-02 12:25:00|34371.77|34371.77|34371.77|34371.77|34371.77|34371.77|34371.77|34371.77|0
1643805000000|2022-02-02 12:30:00|34382.89|34382.89|34333.28|34333.28|34382.89|34382.89|34333.28|34333.28|0
1643805300000|2022-02-02 12:35:00|34346.11|34346.11|34348.56|34348.56|34359.68|34359.68|34343|34343|0
1643805600000|2022-02-02 12:40:00|34335.73|34335.73|34320.83|34320.83|34335.73|34335.73|34317.06|34317.06|0
1643805900000|2022-02-02 12:45:00|34326.39|34326.39|34325.73|34325.73|34331.96|34331.96|34325.73|34325.73|0
1643806200000|2022-02-02 12:50:00|34320.17|34320.17|34326.39|34326.39|34343.08|34343.08|34320.17|34320.17|0
1643806500000|2022-02-02 12:55:00|34329.51|34329.51|34376.07|34376.07|34392.75|34392.75|34329.51|34329.51|0
1643806800000|2022-02-02 13:00:00|34382.29|34382.29|34400.68|34400.68|34411.06|34411.06|34382.29|34382.29|0
1643807100000|2022-02-02 13:05:00|34406.24|34406.24|34442.72|34442.72|34450.73|34450.73|34406.24|34406.24|0
1643807400000|2022-02-02 13:10:00|34448.28|34448.28|34456.29|34456.29|34463.56|34463.56|34439.61|34439.61|0
1643807700000|2022-02-02 13:15:00|34450.73|34450.73|34472.98|34472.98|34472.98|34472.98|34445.17|34445.17|0
1643808000000|2022-02-02 13:20:00|34461.86|34461.86|34465.71|34465.71|34484.1|34484.1|34449.03|34449.03|0
1643808300000|2022-02-02 13:25:00|34476.83|34476.83|34486.83|34486.83|34497.96|34497.96|34476.83|34476.83|0
1643808600000|2022-02-02 13:30:00|34470.15|34470.15|34416.32|34416.32|34470.15|34470.15|34405.2|34405.2|0
1643808900000|2022-02-02 13:35:00|34410.76|34410.76|34379.84|34379.84|34416.32|34416.32|34373.62|34373.62|0
1643809200000|2022-02-02 13:40:00|34390.97|34390.97|34400.3|34400.3|34400.3|34400.3|34385.4|34385.4|0
1643809500000|2022-02-02 13:45:00|34405.86|34405.86|34402.09|34402.09|34405.86|34405.86|34396.53|34396.53|0
1643809800000|2022-02-02 13:50:00|34407.65|34407.65|34405.2|34405.2|34407.65|34407.65|34393.41|34393.41|0
1643810100000|2022-02-02 13:55:00|34416.32|34416.32|34427.45|34427.45|34427.45|34427.45|34416.32|34416.32|0
1643810400000|2022-02-02 14:00:00|34433.01|34433.01|34437.9|34437.9|34455.25|34455.25|34433.01|34433.01|0
1643810700000|2022-02-02 14:05:00|34434.79|34434.79|34419.06|34419.06|34434.79|34434.79|34395.86|34395.86|0
1643811000000|2022-02-02 14:10:00|34424.62|34424.62|34435.74|34435.74|34438.85|34438.85|34424.62|34424.62|0
1643811300000|2022-02-02 14:15:00|34430.18|34430.18|34438.85|34438.85|34444.41|34444.41|34424.62|34424.62|0
1643811600000|2022-02-02 14:20:00|34426.02|34426.02|34442.71|34442.71|34461.1|34461.1|34422.91|34422.91|0
1643811900000|2022-02-02 14:25:00|34437.15|34437.15|34506.17|34506.17|34510.61|34510.61|34426.02|34426.02|0
1643812200000|2022-02-02 14:30:00|34517.3|34517.3|34548.21|34548.21|34576.02|34576.02|34511.73|34511.73|0
1643812500000|2022-02-02 14:35:00|34561.04|34561.04|34575.36|34575.36|34588.85|34588.85|34561.04|34561.04|0
1643812800000|2022-02-02 14:40:00|34572.24|34572.24|34502.62|34502.62|34572.24|34572.24|34451.16|34451.16|0
1643813100000|2022-02-02 14:45:00|34513.74|34513.74|34516.19|34516.19|34555.12|34555.12|34485.27|34485.27|0
1643813400000|2022-02-02 14:50:00|34527.31|34527.31|34665.3|34665.3|34668.72|34668.72|34527.31|34527.31|0
1643813700000|2022-02-02 14:55:00|34654.18|34654.18|34565.2|34565.2|34654.18|34654.18|34542.96|34542.96|0
1643814000000|2022-02-02 15:00:00|34559.64|34559.64|34612.14|34612.14|34620.81|34620.81|34559.64|34559.64|0
1643814300000|2022-02-02 15:05:00|34615.25|34615.25|34603.01|34603.01|34629.49|34629.49|34593.67|34593.67|0
1643814600000|2022-02-02 15:10:00|34619.69|34619.69|34607.16|34607.16|34671.45|34671.45|34607.16|34607.16|0
1643814900000|2022-02-02 15:15:00|34600.94|34600.94|34500.91|34500.91|34609.61|34609.61|34495.35|34495.35|0
1643815200000|2022-02-02 15:20:00|34512.04|34512.04|34431.73|34431.73|34518.26|34518.26|34426.17|34426.17|0
1643815500000|2022-02-02 15:25:00|34437.29|34437.29|34431.73|34431.73|34471.32|34471.32|34431.73|34431.73|0
1643815800000|2022-02-02 15:30:00|34442.85|34442.85|34445.97|34445.97|34465.1|34465.1|34420.61|34420.61|0
1643816100000|2022-02-02 15:35:00|34442.85|34442.85|34433.06|34433.06|34444.26|34444.26|34399.11|34399.11|0
1643816400000|2022-02-02 15:40:00|34427.5|34427.5|34469.54|34469.54|34475.76|34475.76|34426.83|34426.83|0
1643816700000|2022-02-02 15:45:00|34466.43|34466.43|34483.77|34483.77|34488.67|34488.67|34460.86|34460.86|0
1643817000000|2022-02-02 15:50:00|34489.33|34489.33|34447.37|34447.37|34490.08|34490.08|34447.37|34447.37|0
1643817300000|2022-02-02 15:55:00|34452.93|34452.93|34449.52|34449.52|34488.01|34488.01|34449.52|34449.52|0
1643817600000|2022-02-02 16:00:00|34452.63|34452.63|34413.04|34413.04|34452.63|34452.63|34413.04|34413.04|0
1643817900000|2022-02-02 16:05:00|34407.48|34407.48|34419.65|34419.65|34430.77|34430.77|34397.4|34397.4|0
1643818200000|2022-02-02 16:10:00|34414.08|34414.08|34419.65|34419.65|34430.77|34430.77|34408.52|34408.52|0
1643818500000|2022-02-02 16:15:00|34391.84|34391.84|34423.71|34423.71|34423.71|34423.71|34379.01|34379.01|0
1643818800000|2022-02-02 16:20:00|34436.53|34436.53|34380.7|34380.7|34436.53|34436.53|34380.7|34380.7|0
1643819100000|2022-02-02 16:25:00|34386.26|34386.26|34370.7|34370.7|34399.09|34399.09|34370.7|34370.7|0
1643876100000|2022-02-03 08:15:00|34128.92|34128.92|34096.45|34096.45|34140.04|34140.04|34064.41|34064.41|0
1643876400000|2022-02-03 08:20:00|34134.93|34134.93|34032.24|34032.24|34149.83|34149.83|34032.24|34032.24|0
1643876700000|2022-02-03 08:25:00|34048.93|34048.93|34064.49|34064.49|34066.94|34066.94|34017.34|34017.34|0
1643877000000|2022-02-03 08:30:00|34052.04|34052.04|34101.65|34101.65|34101.65|34101.65|34052.04|34052.04|0
1643877300000|2022-02-03 08:35:00|34090.52|34090.52|34077.7|34077.7|34112.77|34112.77|34073.84|34073.84|0
1643877600000|2022-02-03 08:40:00|34088.82|34088.82|34049.89|34049.89|34088.82|34088.82|34049.89|34049.89|0
1643877900000|2022-02-03 08:45:00|34037.44|34037.44|34056.57|34056.57|34056.57|34056.57|34034.33|34034.33|0
1643878200000|2022-02-03 08:50:00|34045.45|34045.45|33959.66|33959.66|34045.45|34045.45|33955.51|33955.51|0
1643878500000|2022-02-03 08:55:00|33970.78|33970.78|33941.27|33941.27|33976.34|33976.34|33930.15|33930.15|0
1643878800000|2022-02-03 09:00:00|33935.71|33935.71|33923.92|33923.92|33956.17|33956.17|33923.92|33923.92|0
1643879100000|2022-02-03 09:05:00|33918.36|33918.36|33864.61|33864.61|33918.36|33918.36|33864.61|33864.61|0
1643879400000|2022-02-03 09:10:00|33859.05|33859.05|33904.57|33904.57|33951.35|33951.35|33859.05|33859.05|0
1643879700000|2022-02-03 09:15:00|33910.13|33910.13|33887.89|33887.89|33915.69|33915.69|33876.76|33876.76|0
1643880000000|2022-02-03 09:20:00|33899.01|33899.01|33882.99|33882.99|33910.13|33910.13|33876.76|33876.76|0
1643880300000|2022-02-03 09:25:00|33888.55|33888.55|33938.46|33938.46|33958.25|33958.25|33888.55|33888.55|0
1643880600000|2022-02-03 09:30:00|33944.02|33944.02|33970.42|33970.42|33970.42|33970.42|33932.23|33932.23|0
1643880900000|2022-02-03 09:35:00|33959.3|33959.3|33915.99|33915.99|33964.86|33964.86|33907.98|33907.98|0
1643881200000|2022-02-03 09:40:00|33909.77|33909.77|33903.84|33903.84|33909.77|33909.77|33878.18|33878.18|0
1643881500000|2022-02-03 09:45:00|33914.96|33914.96|33920.53|33920.53|33926.09|33926.09|33914.96|33914.96|0
1643881800000|2022-02-03 09:50:00|33926.09|33926.09|33911.85|33911.85|33931.65|33931.65|33911.85|33911.85|0
1643882100000|2022-02-03 09:55:00|33922.97|33922.97|33875.07|33875.07|33922.97|33922.97|33869.51|33869.51|0
1643882400000|2022-02-03 10:00:00|33863.95|33863.95|33897.98|33897.98|33897.98|33897.98|33863.95|33863.95|0
1643882700000|2022-02-03 10:05:00|33909.1|33909.1|33928.9|33928.9|33962.27|33962.27|33909.1|33909.1|0
1643883000000|2022-02-03 10:10:00|33934.46|33934.46|33909.1|33909.1|33934.46|33934.46|33909.1|33909.1|0
1643883300000|2022-02-03 10:15:00|33914.66|33914.66|33910.89|33910.89|33925.79|33925.79|33910.89|33910.89|0
1643883600000|2022-02-03 10:20:00|33905.33|33905.33|33924.08|33924.08|33924.08|33924.08|33887.6|33887.6|0
1643883900000|2022-02-03 10:25:00|33918.52|33918.52|33946.99|33946.99|33958.78|33958.78|33918.52|33918.52|0
1643884200000|2022-02-03 10:30:00|33941.43|33941.43|33919.18|33919.18|33941.43|33941.43|33919.18|33919.18|0
1643884500000|2022-02-03 10:35:00|33912.96|33912.96|33893.16|33893.16|33912.96|33912.96|33893.16|33893.16|0
1643884800000|2022-02-03 10:40:00|33880.33|33880.33|33920.89|33920.89|33932.01|33932.01|33854.68|33854.68|0
1643885100000|2022-02-03 10:45:00|33909.77|33909.77|33915.33|33915.33|33920.89|33920.89|33909.77|33909.77|0
1643885400000|2022-02-03 10:50:00|33902.88|33902.88|33864.31|33864.31|33912.22|33912.22|33864.31|33864.31|0
1643885700000|2022-02-03 10:55:00|33853.19|33853.19|33826.05|33826.05|33853.19|33853.19|33826.05|33826.05|0
1643886000000|2022-02-03 11:00:00|33835.39|33835.39|33846.51|33846.51|33852.07|33852.07|33835.39|33835.39|0
1643886300000|2022-02-03 11:05:00|33840.28|33840.28|33859.12|33859.12|33864.68|33864.68|33809.07|33809.07|0
1643886600000|2022-02-03 11:10:00|33853.56|33853.56|33847.99|33847.99|33859.12|33859.12|33825.75|33825.75|0
1643886900000|2022-02-03 11:15:00|33820.19|33820.19|33838.58|33838.58|33838.58|33838.58|33820.19|33820.19|0
1643887200000|2022-02-03 11:20:00|33827.46|33827.46|33790.31|33790.31|33833.02|33833.02|33790.31|33790.31|0
1643887500000|2022-02-03 11:25:00|33784.75|33784.75|33787.2|33787.2|33790.98|33790.98|33776.08|33776.08|0
1643887800000|2022-02-03 11:30:00|33798.32|33798.32|33778.53|33778.53|33798.32|33798.32|33776.08|33776.08|0
1643888100000|2022-02-03 11:35:00|33752.87|33752.87|33786.54|33786.54|33795.21|33795.21|33752.87|33752.87|0
1643888400000|2022-02-03 11:40:00|33769.85|33769.85|33772.96|33772.96|33772.96|33772.96|33764.29|33764.29|0
1643888700000|2022-02-03 11:45:00|33767.4|33767.4|33747.61|33747.61|33769.85|33769.85|33747.61|33747.61|0
1643889000000|2022-02-03 11:50:00|33742.05|33742.05|33784.39|33784.39|33784.39|33784.39|33742.05|33742.05|0
1643889300000|2022-02-03 11:55:00|33773.26|33773.26|33773.26|33773.26|33778.82|33778.82|33767.7|33767.7|0
1643889600000|2022-02-03 12:00:00|33762.14|33762.14|33624.31|33624.31|33767.7|33767.7|33624.31|33624.31|0
1643889900000|2022-02-03 12:05:00|33618.75|33618.75|33644.77|33644.77|33644.77|33644.77|33602.06|33602.06|0
1643890200000|2022-02-03 12:10:00|33639.21|33639.21|33633.65|33633.65|33650.33|33650.33|33633.65|33633.65|0
1643890500000|2022-02-03 12:15:00|33628.09|33628.09|33611.4|33611.4|33628.09|33628.09|33611.4|33611.4|0
1643890800000|2022-02-03 12:20:00|33616.96|33616.96|33560.77|33560.77|33616.96|33616.96|33560.77|33560.77|0
1643891100000|2022-02-03 12:25:00|33563.88|33563.88|33502.41|33502.41|33563.88|33563.88|33502.41|33502.41|0
1643891400000|2022-02-03 12:30:00|33485.72|33485.72|33457.92|33457.92|33485.72|33485.72|33457.92|33457.92|0
1643891700000|2022-02-03 12:35:00|33452.35|33452.35|33598.65|33598.65|33598.65|33598.65|33452.35|33452.35|0
1643892000000|2022-02-03 12:40:00|33593.09|33593.09|33569.14|33569.14|33618.45|33618.45|33569.14|33569.14|0
1643892300000|2022-02-03 12:45:00|33574.7|33574.7|33530.21|33530.21|33574.7|33574.7|33507.97|33507.97|0
1643892600000|2022-02-03 12:50:00|33558.02|33558.02|33660.79|33660.79|33660.79|33660.79|33558.02|33558.02|0
1643892900000|2022-02-03 12:55:00|33671.91|33671.91|33719.52|33719.52|33729.97|33729.97|33668.8|33668.8|0
1643893200000|2022-02-03 13:00:00|33725.08|33725.08|33689.72|33689.72|33736.2|33736.2|33689.72|33689.72|0
1643893500000|2022-02-03 13:05:00|33684.16|33684.16|33637.96|33637.96|33684.16|33684.16|33601.92|33601.92|0
1643893800000|2022-02-03 13:10:00|33643.52|33643.52|33698.69|33698.69|33704.25|33704.25|33626.84|33626.84|0
1643894100000|2022-02-03 13:15:00|33704.25|33704.25|33715.37|33715.37|33726.5|33726.5|33704.25|33704.25|0
1643894400000|2022-02-03 13:20:00|33728.2|33728.2|33680.6|33680.6|33728.2|33728.2|33680.6|33680.6|0
1643894700000|2022-02-03 13:25:00|33691.72|33691.72|33704.17|33704.17|33704.17|33704.17|33691.72|33691.72|0
1643895000000|2022-02-03 13:30:00|33715.3|33715.3|33679.48|33679.48|33738.2|33738.2|33679.48|33679.48|0
1643895300000|2022-02-03 13:35:00|33688.82|33688.82|33707.29|33707.29|33707.29|33707.29|33679.48|33679.48|0
1643895600000|2022-02-03 13:40:00|33712.85|33712.85|33643.16|33643.16|33712.85|33712.85|33620.91|33620.91|0
1643895900000|2022-02-03 13:45:00|33630.33|33630.33|33542.09|33542.09|33633.44|33633.44|33538.98|33538.98|0
1643896200000|2022-02-03 13:50:00|33538.98|33538.98|33474.39|33474.39|33538.98|33538.98|33474.39|33474.39|0
1643896500000|2022-02-03 13:55:00|33479.95|33479.95|33503.53|33503.53|33514.65|33514.65|33479.95|33479.95|0
1643896800000|2022-02-03 14:00:00|33497.97|33497.97|33409.73|33409.73|33499.29|33499.29|33409.73|33409.73|0
1643897100000|2022-02-03 14:05:00|33420.85|33420.85|33475.64|33475.64|33481.2|33481.2|33410.39|33410.39|0
1643897400000|2022-02-03 14:10:00|33481.2|33481.2|33455.55|33455.55|33498.55|33498.55|33455.55|33455.55|0
1643897700000|2022-02-03 14:15:00|33458.66|33458.66|33364.56|33364.56|33458.66|33458.66|33347.88|33347.88|0
1643898000000|2022-02-03 14:20:00|33359|33359|33305.84|33305.84|33370.12|33370.12|33300.27|33300.27|0
1643898300000|2022-02-03 14:25:00|33311.4|33311.4|33280.48|33280.48|33311.4|33311.4|33280.48|33280.48|0
1643898600000|2022-02-03 14:30:00|33286.04|33286.04|33206.27|33206.27|33322.82|33322.82|33206.27|33206.27|0
1643898900000|2022-02-03 14:35:00|33200.04|33200.04|33302.36|33302.36|33303.1|33303.1|33195.15|33195.15|0
1643899200000|2022-02-03 14:40:00|33296.8|33296.8|33245.42|33245.42|33302.36|33302.36|33204.78|33204.78|0
1643899500000|2022-02-03 14:45:00|33256.54|33256.54|33201.29|33201.29|33256.54|33256.54|33177.34|33177.34|0
1643899800000|2022-02-03 14:50:00|33198.18|33198.18|33254.46|33254.46|33294.05|33294.05|33191.96|33191.96|0
1643900100000|2022-02-03 14:55:00|33237.77|33237.77|33253.13|33253.13|33287.16|33287.16|33231.55|33231.55|0
1643900400000|2022-02-03 15:00:00|33250.02|33250.02|33161.48|33161.48|33257.28|33257.28|33136.12|33136.12|0
1643900700000|2022-02-03 15:05:00|33155.92|33155.92|33135.46|33135.46|33189.59|33189.59|33112.55|33112.55|0
1643901000000|2022-02-03 15:10:00|33161.12|33161.12|33192.41|33192.41|33192.41|33192.41|33106.62|33106.62|0
1643901300000|2022-02-03 15:15:00|33186.85|33186.85|33188.84|33188.84|33221.55|33221.55|33177.72|33177.72|0
1643901600000|2022-02-03 15:20:00|33194.4|33194.4|33260.32|33260.32|33260.32|33260.32|33194.4|33194.4|0
1643901900000|2022-02-03 15:25:00|33265.88|33265.88|33247.79|33247.79|33298.5|33298.5|33242.23|33242.23|0
1643902200000|2022-02-03 15:30:00|33236.67|33236.67|33208.65|33208.65|33264.47|33264.47|33191.97|33191.97|0
1643902500000|2022-02-03 15:35:00|33211.77|33211.77|33225.92|33225.92|33231.48|33231.48|33195.75|33195.75|0
1643902800000|2022-02-03 15:40:00|33242.6|33242.6|33222.81|33222.81|33253.73|33253.73|33222.81|33222.81|0
1643903100000|2022-02-03 15:45:00|33233.93|33233.93|33139.91|33139.91|33239.49|33239.49|33131.9|33131.9|0
1643903400000|2022-02-03 15:50:00|33133.69|33133.69|33170.83|33170.83|33173.28|33173.28|33122.57|33122.57|0
1643903700000|2022-02-03 15:55:00|33165.27|33165.27|33133.31|33133.31|33180.83|33180.83|33122.19|33122.19|0
1643904000000|2022-02-03 16:00:00|33122.19|33122.19|33091.93|33091.93|33122.19|33122.19|33088.82|33088.82|0
1643904300000|2022-02-03 16:05:00|33097.49|33097.49|33133.53|33133.53|33139.09|33139.09|33088.08|33088.08|0
1643904600000|2022-02-03 16:10:00|33130.42|33130.42|33182.17|33182.17|33198.86|33198.86|33130.42|33130.42|0
1643904900000|2022-02-03 16:15:00|33185.29|33185.29|33199.82|33199.82|33199.82|33199.82|33168.6|33168.6|0
1643905200000|2022-02-03 16:20:00|33202.93|33202.93|33191.81|33191.81|33216.5|33216.5|33191.15|33191.15|0
1643905500000|2022-02-03 16:25:00|33202.93|33202.93|33148.81|33148.81|33214.06|33214.06|33117.89|33117.89|0
1643962500000|2022-02-04 08:15:00|33363.43|33363.43|33460.27|33460.27|33460.27|33460.27|33363.43|33363.43|0
1643962800000|2022-02-04 08:20:00|33454.7|33454.7|33474.5|33474.5|33474.5|33474.5|33454.7|33454.7|0
1643963100000|2022-02-04 08:25:00|33471.39|33471.39|33438.02|33438.02|33471.39|33471.39|33406.44|33406.44|0
1643963400000|2022-02-04 08:30:00|33432.46|33432.46|33470.72|33470.72|33480.06|33480.06|33412.66|33412.66|0
1643963700000|2022-02-04 08:35:00|33465.16|33465.16|33502.61|33502.61|33502.61|33502.61|33408.95|33408.95|0
1643964000000|2022-02-04 08:40:00|33480.36|33480.36|33453.3|33453.3|33480.36|33480.36|33453.3|33453.3|0
1643964300000|2022-02-04 08:45:00|33466.13|33466.13|33404.95|33404.95|33466.13|33466.13|33400.8|33400.8|0
1643964600000|2022-02-04 08:50:00|33377.15|33377.15|33325.09|33325.09|33377.15|33377.15|33313.97|33313.97|0
1643964900000|2022-02-04 08:55:00|33328.2|33328.2|33327.33|33327.33|33340.45|33340.45|33307.08|33307.08|0
1643965200000|2022-02-04 09:00:00|33330.44|33330.44|33343.81|33343.81|33350.04|33350.04|33312.89|33312.89|0
1643965500000|2022-02-04 09:05:00|33360.49|33360.49|33449.03|33449.03|33449.03|33449.03|33354.93|33354.93|0
1643965800000|2022-02-04 09:10:00|33458.37|33458.37|33422.35|33422.35|33461.48|33461.48|33422.35|33422.35|0
1643966100000|2022-02-04 09:15:00|33439.03|33439.03|33400.1|33400.1|33439.03|33439.03|33400.1|33400.1|0
1643966400000|2022-02-04 09:20:00|33374.44|33374.44|33360.87|33360.87|33386.89|33386.89|33354.65|33354.65|0
1643966700000|2022-02-04 09:25:00|33357.76|33357.76|33351.54|33351.54|33412.71|33412.71|33351.54|33351.54|0
1643967000000|2022-02-04 09:30:00|33345.31|33345.31|33355.31|33355.31|33381.33|33381.33|33345.31|33345.31|0
1643967300000|2022-02-04 09:35:00|33372|33372|33367.1|33367.1|33378.22|33378.22|33360.21|33360.21|0
1643967600000|2022-02-04 09:40:00|33355.98|33355.98|33360.21|33360.21|33363.32|33363.32|33335.52|33335.52|0
1643967900000|2022-02-04 09:45:00|33354.65|33354.65|33362.66|33362.66|33368.22|33368.22|33350.21|33350.21|0
1643968200000|2022-02-04 09:50:00|33357.1|33357.1|33336.34|33336.34|33357.1|33357.1|33319.65|33319.65|0
1643968500000|2022-02-04 09:55:00|33330.78|33330.78|33332.56|33332.56|33332.56|33332.56|33307.87|33307.87|0
1643968800000|2022-02-04 10:00:00|33343.68|33343.68|33364.81|33364.81|33375.93|33375.93|33343.68|33343.68|0
1643969100000|2022-02-04 10:05:00|33355.47|33355.47|33364.81|33364.81|33364.81|33364.81|33341.23|33341.23|0
1643969400000|2022-02-04 10:10:00|33359.25|33359.25|33390.24|33390.24|33399.58|33399.58|33353.68|33353.68|0
1643969700000|2022-02-04 10:15:00|33406.93|33406.93|33379.12|33379.12|33406.93|33406.93|33379.12|33379.12|0
1643970000000|2022-02-04 10:20:00|33373.56|33373.56|33349.32|33349.32|33373.56|33373.56|33349.32|33349.32|0
1643970300000|2022-02-04 10:25:00|33355.55|33355.55|33367.04|33367.04|33367.04|33367.04|33323.67|33323.67|0
1643970600000|2022-02-04 10:30:00|33373.26|33373.26|33378.82|33378.82|33378.82|33378.82|33351.02|33351.02|0
1643970900000|2022-02-04 10:35:00|33384.38|33384.38|33430.2|33430.2|33430.2|33430.2|33381.27|33381.27|0
1643971200000|2022-02-04 10:40:00|33433.31|33433.31|33433.41|33433.41|33445.1|33445.1|33407.75|33407.75|0
1643971500000|2022-02-04 10:45:00|33439.63|33439.63|33442.74|33442.74|33454.53|33454.53|33436.52|33436.52|0
1643971800000|2022-02-04 10:50:00|33437.18|33437.18|33455.86|33455.86|33478.77|33478.77|33437.18|33437.18|0
1643972100000|2022-02-04 10:55:00|33461.42|33461.42|33443.41|33443.41|33473.21|33473.21|33432.29|33432.29|0
1643972400000|2022-02-04 11:00:00|33440.3|33440.3|33517.49|33517.49|33534.84|33534.84|33440.3|33440.3|0
1643972700000|2022-02-04 11:05:00|33514.38|33514.38|33459.81|33459.81|33547.74|33547.74|33443.12|33443.12|0
1643973000000|2022-02-04 11:10:00|33421.32|33421.32|33415.1|33415.1|33431.78|33431.78|33405.38|33405.38|0
1643973300000|2022-02-04 11:15:00|33426.22|33426.22|33475.07|33475.07|33475.07|33475.07|33415.1|33415.1|0
1643973600000|2022-02-04 11:20:00|33441.7|33441.7|33438.59|33438.59|33444.81|33444.81|33433.03|33433.03|0
1643973900000|2022-02-04 11:25:00|33455.27|33455.27|33482.62|33482.62|33482.62|33482.62|33455.27|33455.27|0
1643974200000|2022-02-04 11:30:00|33479.51|33479.51|33464.15|33464.15|33488.18|33488.18|33454.82|33454.82|0
1643974500000|2022-02-04 11:35:00|33467.27|33467.27|33467.27|33467.27|33467.27|33467.27|33467.27|33467.27|0
1643974800000|2022-02-04 11:40:00|33456.14|33456.14|33435.23|33435.23|33456.14|33456.14|33432.11|33432.11|0
1643975100000|2022-02-04 11:45:00|33432.11|33432.11|33476.6|33476.6|33487.73|33487.73|33432.11|33432.11|0
1643975400000|2022-02-04 11:50:00|33482.16|33482.16|33459.92|33459.92|33482.16|33482.16|33434.26|33434.26|0
1643975700000|2022-02-04 11:55:00|33476.6|33476.6|33420.41|33420.41|33494.03|33494.03|33420.41|33420.41|0
1643976000000|2022-02-04 12:00:00|33417.29|33417.29|33440.2|33440.2|33443.98|33443.98|33417.29|33417.29|0
1643976300000|2022-02-04 12:05:00|33445.76|33445.76|33497.44|33497.44|33508.56|33508.56|33445.76|33445.76|0
1643976600000|2022-02-04 12:10:00|33480.09|33480.09|33498.48|33498.48|33504.05|33504.05|33480.09|33480.09|0
1643976900000|2022-02-04 12:15:00|33492.92|33492.92|33469.34|33469.34|33498.48|33498.48|33460|33460|0
1643977200000|2022-02-04 12:20:00|33472.45|33472.45|33489.13|33489.13|33489.13|33489.13|33463.77|33463.77|0
1643977500000|2022-02-04 12:25:00|33494.69|33494.69|33526.94|33526.94|33526.94|33526.94|33494.69|33494.69|0
1643977800000|2022-02-04 12:30:00|33521.38|33521.38|33529.39|33529.39|33538.06|33538.06|33518.27|33518.27|0
1643978100000|2022-02-04 12:35:00|33523.83|33523.83|33546.74|33546.74|33564.08|33564.08|33523.83|33523.83|0
1643978400000|2022-02-04 12:40:00|33543.62|33543.62|33557.19|33557.19|33562.76|33562.76|33534.29|33534.29|0
1643978700000|2022-02-04 12:45:00|33568.32|33568.32|33573.5|33573.5|33590.56|33590.56|33557.94|33557.94|0
1643979000000|2022-02-04 12:50:00|33599.16|33599.16|33608.87|33608.87|33615.1|33615.1|33596.04|33596.04|0
1643979300000|2022-02-04 12:55:00|33603.31|33603.31|33597.83|33597.83|33620|33620|33597.83|33597.83|0
1643979600000|2022-02-04 13:00:00|33594.72|33594.72|33562.47|33562.47|33594.72|33594.72|33562.47|33562.47|0
1643979900000|2022-02-04 13:05:00|33549.64|33549.64|33532.01|33532.01|33556.25|33556.25|33532.01|33532.01|0
1643980200000|2022-02-04 13:10:00|33525.79|33525.79|33629.29|33629.29|33629.29|33629.29|33524.08|33524.08|0
1643980500000|2022-02-04 13:15:00|33618.16|33618.16|33595.25|33595.25|33634.18|33634.18|33595.25|33595.25|0
1643980800000|2022-02-04 13:20:00|33601.48|33601.48|33542.75|33542.75|33604.59|33604.59|33542.75|33542.75|0
1643981100000|2022-02-04 13:25:00|33553.88|33553.88|33597.25|33597.25|33597.25|33597.25|33553.88|33553.88|0
1643981400000|2022-02-04 13:30:00|33602.81|33602.81|33498.34|33498.34|33618.37|33618.37|33487.22|33487.22|0
1643981700000|2022-02-04 13:35:00|33511.17|33511.17|33543.42|33543.42|33557.65|33557.65|33511.17|33511.17|0
1643982000000|2022-02-04 13:40:00|33548.98|33548.98|33497.52|33497.52|33559.36|33559.36|33497.52|33497.52|0
1643982300000|2022-02-04 13:45:00|33500.63|33500.63|33511.46|33511.46|33533.26|33533.26|33494.77|33494.77|0
1643982600000|2022-02-04 13:50:00|33505.9|33505.9|33494.41|33494.41|33522.88|33522.88|33472.16|33472.16|0
1643982900000|2022-02-04 13:55:00|33499.97|33499.97|33495.15|33495.15|33532.59|33532.59|33492.7|33492.7|0
1643983200000|2022-02-04 14:00:00|33507.98|33507.98|33484.77|33484.77|33546.91|33546.91|33484.77|33484.77|0
1643983500000|2022-02-04 14:05:00|33481.66|33481.66|33500.13|33500.13|33500.13|33500.13|33446.96|33446.96|0
1643983800000|2022-02-04 14:10:00|33511.25|33511.25|33502.12|33502.12|33516.81|33516.81|33494.57|33494.57|0
1643984100000|2022-02-04 14:15:00|33513.24|33513.24|33572.55|33572.55|33593.39|33593.39|33513.24|33513.24|0
1643984400000|2022-02-04 14:20:00|33578.78|33578.78|33568.78|33568.78|33587.45|33587.45|33568.78|33568.78|0
1643984700000|2022-02-04 14:25:00|33563.21|33563.21|33632.24|33632.24|33642.24|33642.24|33563.21|33563.21|0
1643985000000|2022-02-04 14:30:00|33637.8|33637.8|33590.58|33590.58|33652.04|33652.04|33590.58|33590.58|0
1643985300000|2022-02-04 14:35:00|33579.45|33579.45|33563.89|33563.89|33580.58|33580.58|33552.77|33552.77|0
1643985600000|2022-02-04 14:40:00|33569.45|33569.45|33601.11|33601.11|33634.4|33634.4|33569.45|33569.45|0
1643985900000|2022-02-04 14:45:00|33595.55|33595.55|33585.47|33585.47|33627.44|33627.44|33563.31|33563.31|0
1643986200000|2022-02-04 14:50:00|33579.91|33579.91|33504.2|33504.2|33579.91|33579.91|33491.09|33491.09|0
1643986500000|2022-02-04 14:55:00|33507.32|33507.32|33507.4|33507.4|33541.73|33541.73|33497.98|33497.98|0
1643986800000|2022-02-04 15:00:00|33496.27|33496.27|33548.69|33548.69|33594.81|33594.81|33496.27|33496.27|0
1643987100000|2022-02-04 15:05:00|33543.13|33543.13|33540.7|33540.7|33567.75|33567.75|33540.32|33540.32|0
1643987400000|2022-02-04 15:10:00|33553.53|33553.53|33569.09|33569.09|33591.63|33591.63|33507.25|33507.25|0
1643987700000|2022-02-04 15:15:00|33574.65|33574.65|33654.51|33654.51|33654.51|33654.51|33574.65|33574.65|0
1643988000000|2022-02-04 15:20:00|33660.07|33660.07|33627.45|33627.45|33682.98|33682.98|33627.45|33627.45|0
1643988300000|2022-02-04 15:25:00|33624.34|33624.34|33544.49|33544.49|33650.66|33650.66|33544.49|33544.49|0
1643988600000|2022-02-04 15:30:00|33541.38|33541.38|33544.85|33544.85|33564.95|33564.95|33509.79|33509.79|0
1643988900000|2022-02-04 15:35:00|33533.73|33533.73|33496.67|33496.67|33546.56|33546.56|33474.42|33474.42|0
1643989200000|2022-02-04 15:40:00|33502.89|33502.89|33480.65|33480.65|33529.58|33529.58|33474.42|33474.42|0
1643989500000|2022-02-04 15:45:00|33475.08|33475.08|33462.55|33462.55|33475.08|33475.08|33409.47|33409.47|0
1643989800000|2022-02-04 15:50:00|33468.12|33468.12|33530.54|33530.54|33530.54|33530.54|33456.33|33456.33|0
1643990100000|2022-02-04 15:55:00|33541.66|33541.66|33487.53|33487.53|33541.66|33541.66|33487.53|33487.53|0
1643990400000|2022-02-04 16:00:00|33481.97|33481.97|33487.53|33487.53|33504.22|33504.22|33461.51|33461.51|0
1643990700000|2022-02-04 16:05:00|33478.2|33478.2|33501.4|33501.4|33510.08|33510.08|33478.2|33478.2|0
1643991000000|2022-02-04 16:10:00|33495.84|33495.84|33493.39|33493.39|33496.51|33496.51|33470.85|33470.85|0
1643991300000|2022-02-04 16:15:00|33467.74|33467.74|33475|33475|33498.96|33498.96|33467.74|33467.74|0
1643991600000|2022-02-04 16:20:00|33462.18|33462.18|33469.36|33469.36|33474.93|33474.93|33425.7|33425.7|0
1643991900000|2022-02-04 16:25:00|33480.49|33480.49|33477.74|33477.74|33508.29|33508.29|33457.28|33457.28|0
1644221700000|2022-02-07 08:15:00|33617.29|33617.29|33644.35|33644.35|33661.04|33661.04|33617.29|33617.29|0
1644222000000|2022-02-07 08:20:00|33666.6|33666.6|33637.01|33637.01|33666.6|33666.6|33617|33617|0
1644222300000|2022-02-07 08:25:00|33630.78|33630.78|33574.88|33574.88|33648.51|33648.51|33571.77|33571.77|0
1644222600000|2022-02-07 08:30:00|33547.08|33547.08|33581.85|33581.85|33581.85|33581.85|33526.24|33526.24|0
1644222900000|2022-02-07 08:35:00|33592.97|33592.97|33501.03|33501.03|33592.97|33592.97|33501.03|33501.03|0
1644223200000|2022-02-07 08:40:00|33539.51|33539.51|33550.63|33550.63|33556.2|33556.2|33539.51|33539.51|0
1644223500000|2022-02-07 08:45:00|33572.88|33572.88|33645.32|33645.32|33662|33662|33567.32|33567.32|0
1644223800000|2022-02-07 08:50:00|33628.63|33628.63|33696.25|33696.25|33707.37|33707.37|33622.41|33622.41|0
1644224100000|2022-02-07 08:55:00|33707.37|33707.37|33762.32|33762.32|33762.32|33762.32|33701.15|33701.15|0
1644224400000|2022-02-07 09:00:00|33728.96|33728.96|33731.4|33731.4|33740.08|33740.08|33725.84|33725.84|0
1644224700000|2022-02-07 09:05:00|33705.75|33705.75|33716.21|33716.21|33742.89|33742.89|33705.75|33705.75|0
1644225000000|2022-02-07 09:10:00|33721.77|33721.77|33757.58|33757.58|33768.71|33768.71|33707.53|33707.53|0
1644225300000|2022-02-07 09:15:00|33752.02|33752.02|33747.12|33747.12|33758.25|33758.25|33747.12|33747.12|0
1644225600000|2022-02-07 09:20:00|33752.69|33752.69|33757.58|33757.58|33780.49|33780.49|33752.02|33752.02|0
1644225900000|2022-02-07 09:25:00|33763.15|33763.15|33768.71|33768.71|33768.71|33768.71|33763.15|33763.15|0
1644226200000|2022-02-07 09:30:00|33774.27|33774.27|33730.22|33730.22|33774.27|33774.27|33730.22|33730.22|0
1644226500000|2022-02-07 09:35:00|33719.1|33719.1|33713.54|33713.54|33730.22|33730.22|33707.98|33707.98|0
1644226800000|2022-02-07 09:40:00|33724.66|33724.66|33720.88|33720.88|33724.66|33724.66|33709.76|33709.76|0
1644227100000|2022-02-07 09:45:00|33709.76|33709.76|33705.91|33705.91|33715.32|33715.32|33693.08|33693.08|0
1644227400000|2022-02-07 09:50:00|33699.68|33699.68|33660.83|33660.83|33699.68|33699.68|33660.83|33660.83|0
1644227700000|2022-02-07 09:55:00|33677.51|33677.51|33683.74|33683.74|33683.74|33683.74|33666.39|33666.39|0
1644228000000|2022-02-07 10:00:00|33678.18|33678.18|33696.19|33696.19|33712.87|33712.87|33678.18|33678.18|0
1644228300000|2022-02-07 10:05:00|33702.41|33702.41|33696.85|33696.85|33707.98|33707.98|33691.29|33691.29|0
1644228600000|2022-02-07 10:10:00|33702.41|33702.41|33741.34|33741.34|33741.34|33741.34|33702.41|33702.41|0
1644228900000|2022-02-07 10:15:00|33752.47|33752.47|33750.02|33750.02|33774.71|33774.71|33744.46|33744.46|0
1644229200000|2022-02-07 10:20:00|33744.46|33744.46|33721.55|33721.55|33744.46|33744.46|33704.86|33704.86|0
1644229500000|2022-02-07 10:25:00|33718.43|33718.43|33735.78|33735.78|33735.78|33735.78|33707.31|33707.31|0
1644229800000|2022-02-07 10:30:00|33730.22|33730.22|33719.1|33719.1|33730.22|33730.22|33719.1|33719.1|0
1644230100000|2022-02-07 10:35:00|33713.54|33713.54|33651.04|33651.04|33719.1|33719.1|33651.04|33651.04|0
1644230400000|2022-02-07 10:40:00|33628.79|33628.79|33606.55|33606.55|33628.79|33628.79|33597.87|33597.87|0
1644230700000|2022-02-07 10:45:00|33612.11|33612.11|33617.67|33617.67|33634.35|33634.35|33612.11|33612.11|0
1644231000000|2022-02-07 10:50:00|33628.79|33628.79|33622.57|33622.57|33631.24|33631.24|33622.57|33622.57|0
1644231300000|2022-02-07 10:55:00|33611.44|33611.44|33581.27|33581.27|33611.44|33611.44|33581.27|33581.27|0
1644231600000|2022-02-07 11:00:00|33592.39|33592.39|33556.27|33556.27|33598.61|33598.61|33556.27|33556.27|0
1644231900000|2022-02-07 11:05:00|33550.71|33550.71|33534.03|33534.03|33550.71|33550.71|33534.03|33534.03|0
1644232200000|2022-02-07 11:10:00|33517.35|33517.35|33533.37|33533.37|33545.15|33545.15|33517.35|33517.35|0
1644232500000|2022-02-07 11:15:00|33544.49|33544.49|33527.14|33527.14|33554.95|33554.95|33527.14|33527.14|0
1644232800000|2022-02-07 11:20:00|33532.7|33532.7|33532.7|33532.7|33538.26|33538.26|33532.7|33532.7|0
1644233100000|2022-02-07 11:25:00|33543.82|33543.82|33536.94|33536.94|33554.95|33554.95|33525.81|33525.81|0
1644233400000|2022-02-07 11:30:00|33531.37|33531.37|33530.71|33530.71|33531.37|33531.37|33525.15|33525.15|0
1644233700000|2022-02-07 11:35:00|33527.6|33527.6|33528.06|33528.06|33549.18|33549.18|33518.26|33518.26|0
1644234000000|2022-02-07 11:40:00|33531.17|33531.17|33498.26|33498.26|33531.17|33531.17|33498.26|33498.26|0
1644234300000|2022-02-07 11:45:00|33507.6|33507.6|33508.26|33508.26|33523.16|33523.16|33499.59|33499.59|0
1644234600000|2022-02-07 11:50:00|33513.82|33513.82|33486.47|33486.47|33513.82|33513.82|33486.47|33486.47|0
1644234900000|2022-02-07 11:55:00|33483.36|33483.36|33461.19|33461.19|33491.37|33491.37|33461.19|33461.19|0
1644235200000|2022-02-07 12:00:00|33477.88|33477.88|33471.65|33471.65|33484.1|33484.1|33471.65|33471.65|0
1644235500000|2022-02-07 12:05:00|33477.88|33477.88|33480.33|33480.33|33495.23|33495.23|33471.65|33471.65|0
1644235800000|2022-02-07 12:10:00|33485.89|33485.89|33491.45|33491.45|33500.79|33500.79|33485.89|33485.89|0
1644236100000|2022-02-07 12:15:00|33500.79|33500.79|33487.22|33487.22|33515.02|33515.02|33487.22|33487.22|0
1644236400000|2022-02-07 12:20:00|33490.33|33490.33|33445.92|33445.92|33490.33|33490.33|33445.92|33445.92|0
1644236700000|2022-02-07 12:25:00|33451.48|33451.48|33448.37|33448.37|33457.04|33457.04|33448.37|33448.37|0
1644237000000|2022-02-07 12:30:00|33442.8|33442.8|33503.73|33503.73|33506.84|33506.84|33431.68|33431.68|0
1644237300000|2022-02-07 12:35:00|33488.16|33488.16|33502.4|33502.4|33502.4|33502.4|33469.49|33469.49|0
1644237600000|2022-02-07 12:40:00|33507.96|33507.96|33525.97|33525.97|33525.97|33525.97|33496.84|33496.84|0
1644237900000|2022-02-07 12:45:00|33514.85|33514.85|33522.87|33522.87|33525.61|33525.61|33504.48|33504.48|0
1644238200000|2022-02-07 12:50:00|33529.1|33529.1|33548.15|33548.15|33548.15|33548.15|33517.31|33517.31|0
1644238500000|2022-02-07 12:55:00|33557.49|33557.49|33539.1|33539.1|33557.49|33557.49|33539.1|33539.1|0
1644238800000|2022-02-07 13:00:00|33544.66|33544.66|33615.55|33615.55|33615.55|33615.55|33544.66|33544.66|0
1644239100000|2022-02-07 13:05:00|33609.99|33609.99|33617.26|33617.26|33620.37|33620.37|33598.87|33598.87|0
1644239400000|2022-02-07 13:10:00|33620.37|33620.37|33640.17|33640.17|33640.17|33640.17|33620.37|33620.37|0
1644239700000|2022-02-07 13:15:00|33629.04|33629.04|33646.39|33646.39|33646.39|33646.39|33629.04|33629.04|0
1644240000000|2022-02-07 13:20:00|33640.83|33640.83|33655.06|33655.06|33655.06|33655.06|33640.83|33640.83|0
1644240300000|2022-02-07 13:25:00|33661.29|33661.29|33635.55|33635.55|33670.63|33670.63|33635.55|33635.55|0
1644240600000|2022-02-07 13:30:00|33629.99|33629.99|33591.14|33591.14|33629.99|33629.99|33591.14|33591.14|0
1644240900000|2022-02-07 13:35:00|33581.8|33581.8|33573.79|33573.79|33584.92|33584.92|33568.23|33568.23|0
1644241200000|2022-02-07 13:40:00|33579.36|33579.36|33592.93|33592.93|33598.49|33598.49|33579.36|33579.36|0
1644241500000|2022-02-07 13:45:00|33587.37|33587.37|33598.49|33598.49|33598.49|33598.49|33587.37|33587.37|0
1644241800000|2022-02-07 13:50:00|33601.6|33601.6|33589.81|33589.81|33601.6|33601.6|33589.81|33589.81|0
1644242100000|2022-02-07 13:55:00|33595.38|33595.38|33589.81|33589.81|33596.04|33596.04|33589.81|33589.81|0
1644242400000|2022-02-07 14:00:00|33595.38|33595.38|33601.6|33601.6|33601.6|33601.6|33595.38|33595.38|0
1644242700000|2022-02-07 14:05:00|33607.16|33607.16|33606.5|33606.5|33618.28|33618.28|33600.94|33600.94|0
1644243000000|2022-02-07 14:10:00|33612.72|33612.72|33618.95|33618.95|33618.95|33618.95|33595.38|33595.38|0
1644243300000|2022-02-07 14:15:00|33624.51|33624.51|33618.28|33618.28|33624.51|33624.51|33600.94|33600.94|0
1644243600000|2022-02-07 14:20:00|33623.85|33623.85|33629.41|33629.41|33629.41|33629.41|33617.62|33617.62|0
1644243900000|2022-02-07 14:25:00|33634.97|33634.97|33637.42|33637.42|33640.53|33640.53|33629.41|33629.41|0
1644244200000|2022-02-07 14:30:00|33642.98|33642.98|33623.18|33623.18|33642.98|33642.98|33608.95|33608.95|0
1644244500000|2022-02-07 14:35:00|33616.96|33616.96|33720.39|33720.39|33720.39|33720.39|33616.96|33616.96|0
1644244800000|2022-02-07 14:40:00|33709.27|33709.27|33699.76|33699.76|33727.28|33727.28|33675.15|33675.15|0
1644245100000|2022-02-07 14:45:00|33705.32|33705.32|33707.11|33707.11|33716.44|33716.44|33692.87|33692.87|0
1644245400000|2022-02-07 14:50:00|33712.67|33712.67|33738.03|33738.03|33749.15|33749.15|33712.67|33712.67|0
1644245700000|2022-02-07 14:55:00|33750.85|33750.85|33732.75|33732.75|33750.85|33750.85|33700.5|33700.5|0
1644246000000|2022-02-07 15:00:00|33738.31|33738.31|33822.01|33822.01|33822.01|33822.01|33689|33689|0
1644246300000|2022-02-07 15:05:00|33816.45|33816.45|33747.44|33747.44|33816.45|33816.45|33747.44|33747.44|0
1644246600000|2022-02-07 15:10:00|33741.88|33741.88|33674.26|33674.26|33759.23|33759.23|33674.26|33674.26|0
1644246900000|2022-02-07 15:15:00|33679.82|33679.82|33675.3|33675.3|33704.44|33704.44|33675.3|33675.3|0
1644247200000|2022-02-07 15:20:00|33686.43|33686.43|33706.22|33706.22|33706.22|33706.22|33673.6|33673.6|0
1644247500000|2022-02-07 15:25:00|33703.11|33703.11|33711.78|33711.78|33722.91|33722.91|33700|33700|0
1644247800000|2022-02-07 15:30:00|33717.35|33717.35|33731.96|33731.96|33737.52|33737.52|33706.22|33706.22|0
1644248100000|2022-02-07 15:35:00|33735.07|33735.07|33805.22|33805.22|33805.22|33805.22|33735.07|33735.07|0
1644248400000|2022-02-07 15:40:00|33810.78|33810.78|33800.86|33800.86|33811.98|33811.98|33755.91|33755.91|0
1644248700000|2022-02-07 15:45:00|33806.42|33806.42|33804.05|33804.05|33828.96|33828.96|33792.93|33792.93|0
1644249000000|2022-02-07 15:50:00|33798.49|33798.49|33738.94|33738.94|33798.49|33798.49|33713.28|33713.28|0
1644249300000|2022-02-07 15:55:00|33726.11|33726.11|33707.56|33707.56|33744.5|33744.5|33688.89|33688.89|0
1644249600000|2022-02-07 16:00:00|33724.25|33724.25|33684.81|33684.81|33740.93|33740.93|33684.81|33684.81|0
1644249900000|2022-02-07 16:05:00|33690.38|33690.38|33635.96|33635.96|33708.77|33708.77|33626.25|33626.25|0
1644250200000|2022-02-07 16:10:00|33630.4|33630.4|33618.24|33618.24|33645.96|33645.96|33599.85|33599.85|0
1644250500000|2022-02-07 16:15:00|33605.41|33605.41|33620.69|33620.69|33631.07|33631.07|33558.55|33558.55|0
1644250800000|2022-02-07 16:20:00|33626.25|33626.25|33563.37|33563.37|33631.81|33631.81|33560.18|33560.18|0
1644251100000|2022-02-07 16:25:00|33576.2|33576.2|33579.31|33579.31|33583.16|33583.16|33539.42|33539.42|0
1644308100000|2022-02-08 08:15:00|33597.49|33597.49|33568.72|33568.72|33603.72|33603.72|33557.6|33557.6|0
1644308400000|2022-02-08 08:20:00|33574.28|33574.28|33593.13|33593.13|33602.09|33602.09|33510.14|33510.14|0
1644308700000|2022-02-08 08:25:00|33648.74|33648.74|33643.18|33643.18|33659.87|33659.87|33631.4|33631.4|0
1644309000000|2022-02-08 08:30:00|33630.35|33630.35|33631.76|33631.76|33658.16|33658.16|33628.65|33628.65|0
1644309300000|2022-02-08 08:35:00|33628.65|33628.65|33646.66|33646.66|33646.66|33646.66|33620.64|33620.64|0
1644309600000|2022-02-08 08:40:00|33656|33656|33627.73|33627.73|33665.33|33665.33|33627.73|33627.73|0
1644309900000|2022-02-08 08:45:00|33618.4|33618.4|33629.52|33629.52|33635.08|33635.08|33618.4|33618.4|0
1644310200000|2022-02-08 08:50:00|33623.96|33623.96|33643.09|33643.09|33643.09|33643.09|33618.4|33618.4|0
1644310500000|2022-02-08 08:55:00|33646.2|33646.2|33687.58|33687.58|33687.58|33687.58|33646.2|33646.2|0
1644310800000|2022-02-08 09:00:00|33693.14|33693.14|33696.25|33696.25|33701.81|33701.81|33678.91|33678.91|0
1644311100000|2022-02-08 09:05:00|33693.14|33693.14|33660.8|33660.8|33693.14|33693.14|33657.69|33657.69|0
1644311400000|2022-02-08 09:10:00|33666.36|33666.36|33653.91|33653.91|33683.05|33683.05|33653.91|33653.91|0
1644311700000|2022-02-08 09:15:00|33657.03|33657.03|33716.05|33716.05|33721.61|33721.61|33657.03|33657.03|0
1644312000000|2022-02-08 09:20:00|33699.37|33699.37|33696.25|33696.25|33699.37|33699.37|33696.25|33696.25|0
1644312300000|2022-02-08 09:25:00|33693.14|33693.14|33690.03|33690.03|33693.14|33693.14|33670.9|33670.9|0
1644312600000|2022-02-08 09:30:00|33677.2|33677.2|33665.33|33665.33|33683.43|33683.43|33652.51|33652.51|0
1644312900000|2022-02-08 09:35:00|33687.58|33687.58|33677.12|33677.12|33707.38|33707.38|33670.9|33670.9|0
1644313200000|2022-02-08 09:40:00|33671.56|33671.56|33591.11|33591.11|33671.56|33671.56|33589.71|33589.71|0
1644313500000|2022-02-08 09:45:00|33596.67|33596.67|33596.67|33596.67|33596.67|33596.67|33568.87|33568.87|0
1644313800000|2022-02-08 09:50:00|33602.24|33602.24|33624.48|33624.48|33669.63|33669.63|33602.24|33602.24|0
1644314100000|2022-02-08 09:55:00|33615.14|33615.14|33563.39|33563.39|33615.14|33615.14|33552.26|33552.26|0
1644314400000|2022-02-08 10:00:00|33552.26|33552.26|33565.09|33565.09|33565.09|33565.09|33509.48|33509.48|0
1644314700000|2022-02-08 10:05:00|33568.2|33568.2|33536.24|33536.24|33568.2|33568.2|33536.24|33536.24|0
1644315000000|2022-02-08 10:10:00|33552.93|33552.93|33524.46|33524.46|33571.32|33571.32|33518.9|33518.9|0
1644315300000|2022-02-08 10:15:00|33537.28|33537.28|33484.86|33484.86|33537.28|33537.28|33473.74|33473.74|0
1644315600000|2022-02-08 10:20:00|33479.3|33479.3|33456.39|33456.39|33492.13|33492.13|33453.95|33453.95|0
1644315900000|2022-02-08 10:25:00|33459.51|33459.51|33491.75|33491.75|33504.2|33504.2|33459.51|33459.51|0
1644316200000|2022-02-08 10:30:00|33508.44|33508.44|33455.57|33455.57|33545.22|33545.22|33455.57|33455.57|0
1644316500000|2022-02-08 10:35:00|33466.69|33466.69|33480.27|33480.27|33485.83|33485.83|33466.03|33466.03|0
1644316800000|2022-02-08 10:40:00|33491.39|33491.39|33496.95|33496.95|33522.97|33522.97|33491.39|33491.39|0
1644317100000|2022-02-08 10:45:00|33502.51|33502.51|33485.83|33485.83|33502.51|33502.51|33485.83|33485.83|0
1644317400000|2022-02-08 10:50:00|33496.95|33496.95|33480.27|33480.27|33505.62|33505.62|33463.58|33463.58|0
1644317700000|2022-02-08 10:55:00|33469.14|33469.14|33469.22|33469.22|33491.39|33491.39|33469.14|33469.14|0
1644318000000|2022-02-08 11:00:00|33472.33|33472.33|33406.34|33406.34|33475.45|33475.45|33389.66|33389.66|0
1644318300000|2022-02-08 11:05:00|33415.68|33415.68|33401.44|33401.44|33426.8|33426.8|33401.44|33401.44|0
1644318600000|2022-02-08 11:10:00|33398.33|33398.33|33398.33|33398.33|33409.45|33409.45|33398.33|33398.33|0
1644318900000|2022-02-08 11:15:00|33401.44|33401.44|33423.69|33423.69|33449.71|33449.71|33401.44|33401.44|0
1644319200000|2022-02-08 11:20:00|33434.81|33434.81|33407.01|33407.01|33434.81|33434.81|33403.89|33403.89|0
1644319500000|2022-02-08 11:25:00|33401.44|33401.44|33392.11|33392.11|33401.44|33401.44|33380.98|33380.98|0
1644319800000|2022-02-08 11:30:00|33397.67|33397.67|33367.41|33367.41|33403.23|33403.23|33364.3|33364.3|0
1644320100000|2022-02-08 11:35:00|33361.85|33361.85|33353.18|33353.18|33367.41|33367.41|33336.49|33336.49|0
1644320400000|2022-02-08 11:40:00|33342.06|33342.06|33384.1|33384.1|33384.1|33384.1|33342.06|33342.06|0
1644320700000|2022-02-08 11:45:00|33380.98|33380.98|33351.47|33351.47|33380.98|33380.98|33340.35|33340.35|0
1644321000000|2022-02-08 11:50:00|33357.03|33357.03|33354.59|33354.59|33362.6|33362.6|33345.91|33345.91|0
1644321300000|2022-02-08 11:55:00|33351.47|33351.47|33408.79|33408.79|33408.79|33408.79|33351.47|33351.47|0
1644321600000|2022-02-08 12:00:00|33403.23|33403.23|33410.12|33410.12|33426.8|33426.8|33403.23|33403.23|0
1644321900000|2022-02-08 12:05:00|33415.68|33415.68|33421.24|33421.24|33433.03|33433.03|33415.68|33415.68|0
1644322200000|2022-02-08 12:10:00|33418.13|33418.13|33403.89|33403.89|33418.13|33418.13|33403.89|33403.89|0
1644322500000|2022-02-08 12:15:00|33420.58|33420.58|33427.84|33427.84|33438.97|33438.97|33415.02|33415.02|0
1644322800000|2022-02-08 12:20:00|33424.73|33424.73|33408.05|33408.05|33424.73|33424.73|33385.8|33385.8|0
1644323100000|2022-02-08 12:25:00|33419.17|33419.17|33441.42|33441.42|33441.42|33441.42|33419.17|33419.17|0
1644323400000|2022-02-08 12:30:00|33452.54|33452.54|33419.17|33419.17|33452.54|33452.54|33419.17|33419.17|0
1644323700000|2022-02-08 12:35:00|33408.05|33408.05|33399.45|33399.45|33408.05|33408.05|33382.77|33382.77|0
1644324000000|2022-02-08 12:40:00|33393.89|33393.89|33427.26|33427.26|33427.26|33427.26|33388.33|33388.33|0
1644324300000|2022-02-08 12:45:00|33421.7|33421.7|33430.75|33430.75|33453.66|33453.66|33421.7|33421.7|0
1644324600000|2022-02-08 12:50:00|33425.19|33425.19|33417.92|33417.92|33425.19|33425.19|33406.8|33406.8|0
1644324900000|2022-02-08 12:55:00|33424.15|33424.15|33451.95|33451.95|33451.95|33451.95|33418.59|33418.59|0
1644325200000|2022-02-08 13:00:00|33446.39|33446.39|33499.86|33499.86|33499.86|33499.86|33446.39|33446.39|0
1644325500000|2022-02-08 13:05:00|33494.29|33494.29|33502.97|33502.97|33508.53|33508.53|33494.29|33494.29|0
1644325800000|2022-02-08 13:10:00|33515.8|33515.8|33510.9|33510.9|33516.46|33516.46|33510.24|33510.24|0
1644326100000|2022-02-08 13:15:00|33516.46|33516.46|33539.75|33539.75|33539.75|33539.75|33516.46|33516.46|0
1644326400000|2022-02-08 13:20:00|33552.58|33552.58|33535.23|33535.23|33552.58|33552.58|33535.23|33535.23|0
1644326700000|2022-02-08 13:25:00|33532.12|33532.12|33540.13|33540.13|33540.13|33540.13|33529|33529|0
1644327000000|2022-02-08 13:30:00|33537.01|33537.01|33528.34|33528.34|33537.01|33537.01|33528.34|33528.34|0
1644327300000|2022-02-08 13:35:00|33525.23|33525.23|33522.12|33522.12|33525.23|33525.23|33510.99|33510.99|0
1644327600000|2022-02-08 13:40:00|33533.24|33533.24|33538.8|33538.8|33538.8|33538.8|33533.24|33533.24|0
1644327900000|2022-02-08 13:45:00|33535.69|33535.69|33507.22|33507.22|33535.69|33535.69|33507.22|33507.22|0
1644328200000|2022-02-08 13:50:00|33504.1|33504.1|33512.78|33512.78|33512.78|33512.78|33490.53|33490.53|0
1644328500000|2022-02-08 13:55:00|33496.09|33496.09|33507.22|33507.22|33529.46|33529.46|33496.09|33496.09|0
1644328800000|2022-02-08 14:00:00|33510.33|33510.33|33466.96|33466.96|33518.34|33518.34|33466.96|33466.96|0
1644329100000|2022-02-08 14:05:00|33478.08|33478.08|33483.64|33483.64|33489.21|33489.21|33472.52|33472.52|0
1644329400000|2022-02-08 14:10:00|33489.21|33489.21|33465.63|33465.63|33500.33|33500.33|33465.63|33465.63|0
1644329700000|2022-02-08 14:15:00|33462.52|33462.52|33439.31|33439.31|33462.52|33462.52|33422.63|33422.63|0
1644330000000|2022-02-08 14:20:00|33422.63|33422.63|33413.95|33413.95|33434.41|33434.41|33413.95|33413.95|0
1644330300000|2022-02-08 14:25:00|33417.07|33417.07|33449.77|33449.77|33455.33|33455.33|33413.95|33413.95|0
1644330600000|2022-02-08 14:30:00|33446.66|33446.66|33465.13|33465.13|33483.14|33483.14|33441.1|33441.1|0
1644330900000|2022-02-08 14:35:00|33471.35|33471.35|33472.02|33472.02|33488.7|33488.7|33463.34|33463.34|0
1644331200000|2022-02-08 14:40:00|33477.58|33477.58|33447.4|33447.4|33516.43|33516.43|33447.4|33447.4|0
1644331500000|2022-02-08 14:45:00|33452.96|33452.96|33456.08|33456.08|33475.87|33475.87|33450.51|33450.51|0
1644331800000|2022-02-08 14:50:00|33461.64|33461.64|33485.59|33485.59|33485.59|33485.59|33450.51|33450.51|0
1644332100000|2022-02-08 14:55:00|33491.15|33491.15|33492.56|33492.56|33506.79|33506.79|33478.32|33478.32|0
1644332400000|2022-02-08 15:00:00|33486.99|33486.99|33441.92|33441.92|33486.99|33486.99|33425.24|33425.24|0
1644332700000|2022-02-08 15:05:00|33436.36|33436.36|33469.73|33469.73|33499.24|33499.24|33436.36|33436.36|0
1644333000000|2022-02-08 15:10:00|33464.16|33464.16|33448.6|33448.6|33473.96|33473.96|33440.59|33440.59|0
1644333300000|2022-02-08 15:15:00|33459.73|33459.73|33470.39|33470.39|33475.95|33475.95|33421.46|33421.46|0
1644333600000|2022-02-08 15:20:00|33481.51|33481.51|33494.34|33494.34|33499.9|33499.9|33470.39|33470.39|0
1644333900000|2022-02-08 15:25:00|33488.78|33488.78|33411.07|33411.07|33488.78|33488.78|33405.5|33405.5|0
1644334200000|2022-02-08 15:30:00|33416.63|33416.63|33359.47|33359.47|33416.63|33416.63|33342.78|33342.78|0
1644334500000|2022-02-08 15:35:00|33356.35|33356.35|33365.69|33365.69|33365.69|33365.69|33322.32|33322.32|0
1644334800000|2022-02-08 15:40:00|33371.25|33371.25|33415.3|33415.3|33423.31|33423.31|33371.25|33371.25|0
1644335100000|2022-02-08 15:45:00|33418.41|33418.41|33419.08|33419.08|33441.32|33441.32|33386.53|33386.53|0
1644335400000|2022-02-08 15:50:00|33413.51|33413.51|33416.63|33416.63|33422.85|33422.85|33393.72|33393.72|0
1644335700000|2022-02-08 15:55:00|33419.74|33419.74|33389.56|33389.56|33419.74|33419.74|33389.56|33389.56|0
1644336000000|2022-02-08 16:00:00|33392.68|33392.68|33480.17|33480.17|33480.17|33480.17|33387.12|33387.12|0
1644336300000|2022-02-08 16:05:00|33483.28|33483.28|33482.62|33482.62|33498.18|33498.18|33454.81|33454.81|0
1644336600000|2022-02-08 16:10:00|33471.5|33471.5|33496.11|33496.11|33501.67|33501.67|33448.95|33448.95|0
1644336900000|2022-02-08 16:15:00|33470.45|33470.45|33481.58|33481.58|33482.24|33482.24|33452.07|33452.07|0
1644337200000|2022-02-08 16:20:00|33484.69|33484.69|33455.84|33455.84|33484.69|33484.69|33444.72|33444.72|0
1644337500000|2022-02-08 16:25:00|33444.72|33444.72|33453.01|33453.01|33489.13|33489.13|33444.72|33444.72|0
1644394500000|2022-02-09 08:15:00|34080.11|34080.11|34075.21|34075.21|34103.02|34103.02|34064.09|34064.09|0
1644394800000|2022-02-09 08:20:00|34119.7|34119.7|34106.13|34106.13|34125.93|34125.93|34096.79|34096.79|0
1644395100000|2022-02-09 08:25:00|34112.35|34112.35|34104.34|34104.34|34136.59|34136.59|34093.22|34093.22|0
1644395400000|2022-02-09 08:30:00|34109.91|34109.91|34064.9|34064.9|34136.59|34136.59|34014.55|34014.55|0
1644395700000|2022-02-09 08:35:00|34081.58|34081.58|34088.18|34088.18|34091.3|34091.3|34047.55|34047.55|0
1644396000000|2022-02-09 08:40:00|34093.74|34093.74|34158.33|34158.33|34158.33|34158.33|34093.74|34093.74|0
1644396300000|2022-02-09 08:45:00|34145.5|34145.5|34106.57|34106.57|34156.62|34156.62|34073.21|34073.21|0
1644396600000|2022-02-09 08:50:00|34112.13|34112.13|34123.26|34123.26|34123.26|34123.26|34102.8|34102.8|0
1644396900000|2022-02-09 08:55:00|34117.03|34117.03|34136.16|34136.16|34152.85|34152.85|34110.43|34110.43|0
1644397200000|2022-02-09 09:00:00|34130.6|34130.6|34126.16|34126.16|34152.85|34152.85|34115.04|34115.04|0
1644397500000|2022-02-09 09:05:00|34131.72|34131.72|34132.39|34132.39|34132.39|34132.39|34120.6|34120.6|0
1644397800000|2022-02-09 09:10:00|34143.51|34143.51|34128.61|34128.61|34143.51|34143.51|34120.6|34120.6|0
1644398100000|2022-02-09 09:15:00|34145.3|34145.3|34139.07|34139.07|34145.3|34145.3|34127.95|34127.95|0
1644398400000|2022-02-09 09:20:00|34151.9|34151.9|34150.11|34150.11|34168.5|34168.5|34137.29|34137.29|0
1644398700000|2022-02-09 09:25:00|34137.29|34137.29|34133.51|34133.51|34142.85|34142.85|34100.14|34100.14|0
1644399000000|2022-02-09 09:30:00|34144.63|34144.63|34137.21|34137.21|34170.57|34170.57|34137.21|34137.21|0
1644399300000|2022-02-09 09:35:00|34150.04|34150.04|34144.84|34144.84|34176.06|34176.06|34142.77|34142.77|0
1644399600000|2022-02-09 09:40:00|34150.4|34150.4|34164.63|34164.63|34164.63|34164.63|34135.12|34135.12|0
1644399900000|2022-02-09 09:45:00|34153.51|34153.51|34152.85|34152.85|34156.62|34156.62|34147.29|34147.29|0
1644400200000|2022-02-09 09:50:00|34147.29|34147.29|34160.86|34160.86|34160.86|34160.86|34144.17|34144.17|0
1644400500000|2022-02-09 09:55:00|34155.3|34155.3|34175.09|34175.09|34186.22|34186.22|34149.74|34149.74|0
1644400800000|2022-02-09 10:00:00|34163.97|34163.97|34116.73|34116.73|34164.63|34164.63|34116.73|34116.73|0
1644401100000|2022-02-09 10:05:00|34100.05|34100.05|34111.17|34111.17|34117.4|34117.4|34083.37|34083.37|0
1644401400000|2022-02-09 10:10:00|34105.61|34105.61|34118.44|34118.44|34118.44|34118.44|34105.61|34105.61|0
1644401700000|2022-02-09 10:15:00|34131.27|34131.27|34147.95|34147.95|34147.95|34147.95|34131.27|34131.27|0
1644402000000|2022-02-09 10:20:00|34142.39|34142.39|34147.95|34147.95|34147.95|34147.95|34142.39|34142.39|0
1644402300000|2022-02-09 10:25:00|34170.2|34170.2|34172.64|34172.64|34198|34198|34170.2|34170.2|0
1644402600000|2022-02-09 10:30:00|34167.08|34167.08|34169.53|34169.53|34182.36|34182.36|34158.41|34158.41|0
1644402900000|2022-02-09 10:35:00|34175.76|34175.76|34175.76|34175.76|34178.87|34178.87|34175.76|34175.76|0
1644403200000|2022-02-09 10:40:00|34181.32|34181.32|34175.76|34175.76|34181.32|34181.32|34175.76|34175.76|0
1644403500000|2022-02-09 10:45:00|34188.59|34188.59|34297.82|34297.82|34308.94|34308.94|34188.59|34188.59|0
1644403800000|2022-02-09 10:50:00|34303.38|34303.38|34345.72|34345.72|34345.72|34345.72|34297.82|34297.82|0
1644404100000|2022-02-09 10:55:00|34351.28|34351.28|34357.5|34357.5|34388.72|34388.72|34344.68|34344.68|0
1644404400000|2022-02-09 11:00:00|34351.94|34351.94|34323.47|34323.47|34351.94|34351.94|34323.47|34323.47|0
1644404700000|2022-02-09 11:05:00|34317.91|34317.91|34286.69|34286.69|34317.91|34317.91|34273.87|34273.87|0
1644405000000|2022-02-09 11:10:00|34280.47|34280.47|34232.57|34232.57|34280.47|34280.47|34221.44|34221.44|0
1644405300000|2022-02-09 11:15:00|34221.44|34221.44|34215.88|34215.88|34221.44|34221.44|34199.2|34199.2|0
1644405600000|2022-02-09 11:20:00|34212.77|34212.77|34215.88|34215.88|34221.44|34221.44|34212.77|34212.77|0
1644405900000|2022-02-09 11:25:00|34221.44|34221.44|34243.61|34243.61|34262|34262|34221.44|34221.44|0
1644406200000|2022-02-09 11:30:00|34256.44|34256.44|34256.44|34256.44|34262|34262|34250.88|34250.88|0
1644406500000|2022-02-09 11:35:00|34262|34262|34239.75|34239.75|34262|34262|34228.63|34228.63|0
1644406800000|2022-02-09 11:40:00|34250.88|34250.88|34258.89|34258.89|34262|34262|34245.32|34245.32|0
1644407100000|2022-02-09 11:45:00|34270.01|34270.01|34292.92|34292.92|34292.92|34292.92|34270.01|34270.01|0
1644407400000|2022-02-09 11:50:00|34287.36|34287.36|34296.03|34296.03|34296.03|34296.03|34287.36|34287.36|0
1644407700000|2022-02-09 11:55:00|34290.47|34290.47|34270.37|34270.37|34290.47|34290.47|34264.81|34264.81|0
1644408000000|2022-02-09 12:00:00|34264.81|34264.81|34281.5|34281.5|34281.5|34281.5|34264.81|34264.81|0
1644408300000|2022-02-09 12:05:00|34287.06|34287.06|34292.62|34292.62|34292.62|34292.62|34287.06|34287.06|0
1644408600000|2022-02-09 12:10:00|34275.94|34275.94|34300.63|34300.63|34300.63|34300.63|34275.94|34275.94|0
1644408900000|2022-02-09 12:15:00|34287.8|34287.8|34249.33|34249.33|34298.92|34298.92|34249.33|34249.33|0
1644409200000|2022-02-09 12:20:00|34232.65|34232.65|34270.45|34270.45|34270.45|34270.45|34232.65|34232.65|0
1644409500000|2022-02-09 12:25:00|34287.14|34287.14|34289.51|34289.51|34300.63|34300.63|34281.58|34281.58|0
1644409800000|2022-02-09 12:30:00|34302.34|34302.34|34291.29|34291.29|34306.19|34306.19|34278.38|34278.38|0
1644410100000|2022-02-09 12:35:00|34285.73|34285.73|34214.18|34214.18|34285.73|34285.73|34214.18|34214.18|0
1644410400000|2022-02-09 12:40:00|34208.62|34208.62|34219.74|34219.74|34230.86|34230.86|34208.62|34208.62|0
1644410700000|2022-02-09 12:45:00|34214.18|34214.18|34230.86|34230.86|34233.97|34233.97|34208.62|34208.62|0
1644411000000|2022-02-09 12:50:00|34214.18|34214.18|34195.79|34195.79|34214.18|34214.18|34195.79|34195.79|0
1644411300000|2022-02-09 12:55:00|34190.23|34190.23|34218.7|34218.7|34232.93|34232.93|34190.23|34190.23|0
1644411600000|2022-02-09 13:00:00|34231.52|34231.52|34239.53|34239.53|34239.53|34239.53|34218.7|34218.7|0
1644411900000|2022-02-09 13:05:00|34242.65|34242.65|34248.21|34248.21|34248.21|34248.21|34237.09|34237.09|0
1644412200000|2022-02-09 13:10:00|34237.09|34237.09|34263.11|34263.11|34282.54|34282.54|34237.09|34237.09|0
1644412500000|2022-02-09 13:15:00|34275.94|34275.94|34316.13|34316.13|34321.69|34321.69|34264.81|34264.81|0
1644412800000|2022-02-09 13:20:00|34303.3|34303.3|34302.63|34302.63|34331.1|34331.1|34297.07|34297.07|0
1644413100000|2022-02-09 13:25:00|34308.2|34308.2|34306.05|34306.05|34328.29|34328.29|34297.07|34297.07|0
1644413400000|2022-02-09 13:30:00|34318.87|34318.87|34313.31|34313.31|34318.87|34318.87|34313.31|34313.31|0
1644413700000|2022-02-09 13:35:00|34302.19|34302.19|34271.94|34271.94|34305.3|34305.3|34271.94|34271.94|0
1644414000000|2022-02-09 13:40:00|34288.62|34288.62|34221.88|34221.88|34288.62|34288.62|34221.88|34221.88|0
1644414300000|2022-02-09 13:45:00|34238.57|34238.57|34237.24|34237.24|34252.8|34252.8|34237.24|34237.24|0
1644414600000|2022-02-09 13:50:00|34211.58|34211.58|34229.6|34229.6|34235.16|34235.16|34190.67|34190.67|0
1644414900000|2022-02-09 13:55:00|34235.16|34235.16|34223.37|34223.37|34236.2|34236.2|34210.54|34210.54|0
1644415200000|2022-02-09 14:00:00|34234.49|34234.49|34236.94|34236.94|34245.62|34245.62|34234.49|34234.49|0
1644415500000|2022-02-09 14:05:00|34231.38|34231.38|34222.71|34222.71|34231.38|34231.38|34220.26|34220.26|0
1644415800000|2022-02-09 14:10:00|34219.59|34219.59|34233.09|34233.09|34233.09|34233.09|34219.59|34219.59|0
1644416100000|2022-02-09 14:15:00|34227.52|34227.52|34230.64|34230.64|34236.2|34236.2|34225.08|34225.08|0
1644416400000|2022-02-09 14:20:00|34233.75|34233.75|34259.11|34259.11|34259.11|34259.11|34225.74|34225.74|0
1644416700000|2022-02-09 14:25:00|34255.99|34255.99|34285.79|34285.79|34285.79|34285.79|34243.17|34243.17|0
1644417000000|2022-02-09 14:30:00|34288.9|34288.9|34252.79|34252.79|34288.9|34288.9|34237.23|34237.23|0
1644417300000|2022-02-09 14:35:00|34247.23|34247.23|34224.62|34224.62|34288.53|34288.53|34214.9|34214.9|0
1644417600000|2022-02-09 14:40:00|34221.51|34221.51|34249.31|34249.31|34249.31|34249.31|34221.51|34221.51|0
1644417900000|2022-02-09 14:45:00|34252.42|34252.42|34209.8|34209.8|34252.42|34252.42|34198.68|34198.68|0
1644418200000|2022-02-09 14:50:00|34198.68|34198.68|34131.72|34131.72|34198.68|34198.68|34120.6|34120.6|0
1644418500000|2022-02-09 14:55:00|34142.84|34142.84|34172.66|34172.66|34192.45|34192.45|34130.39|34130.39|0
1644418800000|2022-02-09 15:00:00|34175.77|34175.77|34201.13|34201.13|34205.28|34205.28|34175.77|34175.77|0
1644419100000|2022-02-09 15:05:00|34206.69|34206.69|34285.81|34285.81|34285.81|34285.81|34206.69|34206.69|0
1644419400000|2022-02-09 15:10:00|34298.63|34298.63|34264.52|34264.52|34298.63|34298.63|34248.58|34248.58|0
1644419700000|2022-02-09 15:15:00|34270.09|34270.09|34276.69|34276.69|34293.37|34293.37|34258.96|34258.96|0
1644420000000|2022-02-09 15:20:00|34271.13|34271.13|34268.68|34268.68|34279.8|34279.8|34268.68|34268.68|0
1644420300000|2022-02-09 15:25:00|34257.56|34257.56|34323.25|34323.25|34328.81|34328.81|34257.56|34257.56|0
1644420600000|2022-02-09 15:30:00|34328.81|34328.81|34303.15|34303.15|34339.93|34339.93|34303.15|34303.15|0
1644420900000|2022-02-09 15:35:00|34297.59|34297.59|34259.41|34259.41|34297.59|34297.59|34249.69|34249.69|0
1644421200000|2022-02-09 15:40:00|34253.85|34253.85|34180.38|34180.38|34259.41|34259.41|34180.38|34180.38|0
1644421500000|2022-02-09 15:45:00|34185.94|34185.94|34180.08|34180.08|34203.29|34203.29|34161.69|34161.69|0
1644421800000|2022-02-09 15:50:00|34167.25|34167.25|34189.8|34189.8|34204.03|34204.03|34154.42|34154.42|0
1644422100000|2022-02-09 15:55:00|34184.24|34184.24|34232.14|34232.14|34232.14|34232.14|34171.79|34171.79|0
1644422400000|2022-02-09 16:00:00|34226.58|34226.58|34243.92|34243.92|34283.52|34283.52|34226.58|34226.58|0
1644422700000|2022-02-09 16:05:00|34240.81|34240.81|34240.15|34240.15|34243.26|34243.26|34219.31|34219.31|0
1644423000000|2022-02-09 16:10:00|34245.71|34245.71|34189.21|34189.21|34273.52|34273.52|34189.21|34189.21|0
1644423300000|2022-02-09 16:15:00|34176.38|34176.38|34282.42|34282.42|34282.42|34282.42|34170.82|34170.82|0
1644423600000|2022-02-09 16:20:00|34287.98|34287.98|34300.89|34300.89|34340.7|34340.7|34273.75|34273.75|0
1644423900000|2022-02-09 16:25:00|34306.45|34306.45|34355.62|34355.62|34370.6|34370.6|34283.91|34283.91|0
1644480900000|2022-02-10 08:15:00|34514.81|34514.81|34441.72|34441.72|34514.81|34514.81|34373.73|34373.73|0
1644481200000|2022-02-10 08:20:00|34430.6|34430.6|34509.06|34509.06|34514.62|34514.62|34430.6|34430.6|0
1644481500000|2022-02-10 08:25:00|34534.71|34534.71|34507.57|34507.57|34552.06|34552.06|34507.57|34507.57|0
1644481800000|2022-02-10 08:30:00|34503.79|34503.79|34478.06|34478.06|34528.03|34528.03|34478.06|34478.06|0
1644482100000|2022-02-10 08:35:00|34472.5|34472.5|34463.82|34463.82|34472.5|34472.5|34452.04|34452.04|0
1644482400000|2022-02-10 08:40:00|34466.94|34466.94|34444.03|34444.03|34466.94|34466.94|34436.76|34436.76|0
1644482700000|2022-02-10 08:45:00|34432.9|34432.9|34434.61|34434.61|34434.61|34434.61|34382.85|34382.85|0
1644483000000|2022-02-10 08:50:00|34429.05|34429.05|34413.77|34413.77|34434.61|34434.61|34396.42|34396.42|0
1644483300000|2022-02-10 08:55:00|34407.55|34407.55|34443.28|34443.28|34471.09|34471.09|34407.55|34407.55|0
1644483600000|2022-02-10 09:00:00|34459.97|34459.97|34480.06|34480.06|34492.89|34492.89|34454.41|34454.41|0
1644483900000|2022-02-10 09:05:00|34544.21|34544.21|34566.82|34566.82|34580.69|34580.69|34518.55|34518.55|0
1644484200000|2022-02-10 09:10:00|34555.69|34555.69|34531.08|34531.08|34555.69|34555.69|34522.4|34522.4|0
1644484500000|2022-02-10 09:15:00|34519.96|34519.96|34549.47|34549.47|34555.03|34555.03|34519.96|34519.96|0
1644484800000|2022-02-10 09:20:00|34555.03|34555.03|34574.83|34574.83|34580.39|34580.39|34555.03|34555.03|0
1644485100000|2022-02-10 09:25:00|34608.19|34608.19|34576.97|34576.97|34619.32|34619.32|34576.97|34576.97|0
1644485400000|2022-02-10 09:30:00|34571.41|34571.41|34569.63|34569.63|34571.41|34571.41|34560.29|34560.29|0
1644485700000|2022-02-10 09:35:00|34564.07|34564.07|34543.31|34543.31|34574.53|34574.53|34537.75|34537.75|0
1644486000000|2022-02-10 09:40:00|34548.87|34548.87|34587.72|34587.72|34593.28|34593.28|34548.87|34548.87|0
1644486300000|2022-02-10 09:45:00|34598.84|34598.84|34582.24|34582.24|34617.23|34617.23|34582.24|34582.24|0
1644486600000|2022-02-10 09:50:00|34591.57|34591.57|34590.17|34590.17|34599.58|34599.58|34564.51|34564.51|0
1644486900000|2022-02-10 09:55:00|34579.05|34579.05|34582.24|34582.24|34590.17|34590.17|34565.55|34565.55|0
1644487200000|2022-02-10 10:00:00|34576.68|34576.68|34522.55|34522.55|34576.68|34576.68|34516.32|34516.32|0
1644487500000|2022-02-10 10:05:00|34525.66|34525.66|34591.95|34591.95|34614.2|34614.2|34525.66|34525.66|0
1644487800000|2022-02-10 10:10:00|34579.12|34579.12|34554.87|34554.87|34584.69|34584.69|34543.75|34543.75|0
1644488100000|2022-02-10 10:15:00|34557.99|34557.99|34666.31|34666.31|34666.31|34666.31|34557.99|34557.99|0
1644488400000|2022-02-10 10:20:00|34677.43|34677.43|34629.16|34629.16|34705.23|34705.23|34629.16|34629.16|0
1644488700000|2022-02-10 10:25:00|34623.6|34623.6|34714.51|34714.51|34716.96|34716.96|34623.6|34623.6|0
1644489000000|2022-02-10 10:30:00|34720.07|34720.07|34787.47|34787.47|34793.03|34793.03|34714.51|34714.51|0
1644489300000|2022-02-10 10:35:00|34770.78|34770.78|34788.87|34788.87|34788.87|34788.87|34741.27|34741.27|0
1644489600000|2022-02-10 10:40:00|34783.31|34783.31|34659.26|34659.26|34857.98|34857.98|34659.26|34659.26|0
1644489900000|2022-02-10 10:45:00|34670.38|34670.38|34702.34|34702.34|34702.34|34702.34|34653.7|34653.7|0
1644490200000|2022-02-10 10:50:00|34713.46|34713.46|34691.22|34691.22|34719.03|34719.03|34691.22|34691.22|0
1644490500000|2022-02-10 10:55:00|34680.1|34680.1|34644.36|34644.36|34680.1|34680.1|34622.11|34622.11|0
1644490800000|2022-02-10 11:00:00|34633.24|34633.24|34599.87|34599.87|34633.24|34633.24|34599.87|34599.87|0
1644491100000|2022-02-10 11:05:00|34588.75|34588.75|34602.98|34602.98|34614.1|34614.1|34588.75|34588.75|0
1644491400000|2022-02-10 11:10:00|34606.09|34606.09|34637.01|34637.01|34648.14|34648.14|34606.09|34606.09|0
1644491700000|2022-02-10 11:15:00|34642.57|34642.57|34653.92|34653.92|34670.6|34670.6|34620.33|34620.33|0
1644492000000|2022-02-10 11:20:00|34666.75|34666.75|34596.9|34596.9|34675.42|34675.42|34596.9|34596.9|0
1644492300000|2022-02-10 11:25:00|34585.78|34585.78|34587.48|34587.48|34593.04|34593.04|34569.09|34569.09|0
1644492600000|2022-02-10 11:30:00|34600.31|34600.31|34593.04|34593.04|34616.99|34616.99|34581.92|34581.92|0
1644492900000|2022-02-10 11:35:00|34587.48|34587.48|34633.31|34633.31|34645.76|34645.76|34587.48|34587.48|0
1644493200000|2022-02-10 11:40:00|34620.48|34620.48|34658.37|34658.37|34663.93|34663.93|34618.78|34618.78|0
1644493500000|2022-02-10 11:45:00|34680.62|34680.62|34641.69|34641.69|34691.74|34691.74|34608.32|34608.32|0
1644493800000|2022-02-10 11:50:00|34630.56|34630.56|34608.76|34608.76|34634.42|34634.42|34608.76|34608.76|0
1644494100000|2022-02-10 11:55:00|34605.65|34605.65|34551.08|34551.08|34633.76|34633.76|34551.08|34551.08|0
1644494400000|2022-02-10 12:00:00|34556.64|34556.64|34571.54|34571.54|34582.66|34582.66|34556.64|34556.64|0
1644494700000|2022-02-10 12:05:00|34577.1|34577.1|34565.98|34565.98|34577.1|34577.1|34554.86|34554.86|0
1644495000000|2022-02-10 12:10:00|34577.1|34577.1|34582.66|34582.66|34582.66|34582.66|34565.98|34565.98|0
1644495300000|2022-02-10 12:15:00|34577.1|34577.1|34639.24|34639.24|34645.46|34645.46|34577.1|34577.1|0
1644495600000|2022-02-10 12:20:00|34644.8|34644.8|34671.2|34671.2|34676.76|34676.76|34644.8|34644.8|0
1644495900000|2022-02-10 12:25:00|34668.09|34668.09|34680.92|34680.92|34680.92|34680.92|34659.41|34659.41|0
1644496200000|2022-02-10 12:30:00|34684.03|34684.03|34731.63|34731.63|34737.19|34737.19|34684.03|34684.03|0
1644496500000|2022-02-10 12:35:00|34742.75|34742.75|34713.98|34713.98|34742.75|34742.75|34708.42|34708.42|0
1644496800000|2022-02-10 12:40:00|34717.1|34717.1|34714.28|34714.28|34725.41|34725.41|34699.75|34699.75|0
1644497100000|2022-02-10 12:45:00|34719.84|34719.84|34730.97|34730.97|34730.97|34730.97|34714.28|34714.28|0
1644497400000|2022-02-10 12:50:00|34708.72|34708.72|34715.33|34715.33|34728.15|34728.15|34676.84|34676.84|0
1644497700000|2022-02-10 12:55:00|34702.5|34702.5|34687.68|34687.68|34713.62|34713.62|34680.99|34680.99|0
1644498000000|2022-02-10 13:00:00|34684.56|34684.56|34597.81|34597.81|34684.56|34684.56|34597.81|34597.81|0
1644498300000|2022-02-10 13:05:00|34623.47|34623.47|34674.19|34674.19|34677.3|34677.3|34621.76|34621.76|0
1644498600000|2022-02-10 13:10:00|34663.06|34663.06|34627.33|34627.33|34663.06|34663.06|34627.33|34627.33|0
1644498900000|2022-02-10 13:15:00|34621.76|34621.76|34655.13|34655.13|34655.13|34655.13|34621.76|34621.76|0
1644499200000|2022-02-10 13:20:00|34649.57|34649.57|34634.29|34634.29|34655.8|34655.8|34634.29|34634.29|0
1644499500000|2022-02-10 13:25:00|34639.85|34639.85|34634.29|34634.29|34639.85|34639.85|34617.61|34617.61|0
1644499800000|2022-02-10 13:30:00|34623.17|34623.17|34353.43|34353.43|34626.66|34626.66|34342.31|34342.31|0
1644500100000|2022-02-10 13:35:00|34359.66|34359.66|34342.76|34342.76|34413.12|34413.12|34318.8|34318.8|0
1644500400000|2022-02-10 13:40:00|34331.63|34331.63|34392.73|34392.73|34398.29|34398.29|34326.07|34326.07|0
1644500700000|2022-02-10 13:45:00|34398.29|34398.29|34386.5|34386.5|34409.41|34409.41|34362.55|34362.55|0
1644501000000|2022-02-10 13:50:00|34373.67|34373.67|34412.52|34412.52|34425.35|34425.35|34373.01|34373.01|0
1644501300000|2022-02-10 13:55:00|34434.77|34434.77|34427.42|34427.42|34482.59|34482.59|34418.09|34418.09|0
1644501600000|2022-02-10 14:00:00|34416.3|34416.3|34368.7|34368.7|34416.3|34416.3|34352.76|34352.76|0
1644501900000|2022-02-10 14:05:00|34363.14|34363.14|34376.12|34376.12|34381.68|34381.68|34350.31|34350.31|0
1644502200000|2022-02-10 14:10:00|34370.56|34370.56|34322.3|34322.3|34375.46|34375.46|34322.3|34322.3|0
1644502500000|2022-02-10 14:15:00|34319.18|34319.18|34342.47|34342.47|34366.42|34366.42|34319.18|34319.18|0
1644502800000|2022-02-10 14:20:00|34336.91|34336.91|34369.23|34369.23|34411.58|34411.58|34325.79|34325.79|0
1644503100000|2022-02-10 14:25:00|34374.8|34374.8|34384.05|34384.05|34384.72|34384.72|34348.7|34348.7|0
1644503400000|2022-02-10 14:30:00|34395.18|34395.18|34436.55|34436.55|34447.68|34447.68|34362.25|34362.25|0
1644503700000|2022-02-10 14:35:00|34430.33|34430.33|34448.8|34448.8|34478.97|34478.97|34413.72|34413.72|0
1644504000000|2022-02-10 14:40:00|34461.63|34461.63|34529.03|34529.03|34535.25|34535.25|34461.63|34461.63|0
1644504300000|2022-02-10 14:45:00|34534.59|34534.59|34597.75|34597.75|34597.75|34597.75|34534.59|34534.59|0
1644504600000|2022-02-10 14:50:00|34592.19|34592.19|34662.7|34662.7|34665.15|34665.15|34592.19|34592.19|0
1644504900000|2022-02-10 14:55:00|34668.26|34668.26|34750.04|34750.04|34750.04|34750.04|34651.58|34651.58|0
1644505200000|2022-02-10 15:00:00|34755.6|34755.6|34751.82|34751.82|34770.88|34770.88|34734.1|34734.1|0
1644505500000|2022-02-10 15:05:00|34757.38|34757.38|34801.13|34801.13|34801.13|34801.13|34727.87|34727.87|0
1644505800000|2022-02-10 15:10:00|34795.57|34795.57|34750.2|34750.2|34806.69|34806.69|34744.64|34744.64|0
1644506100000|2022-02-10 15:15:00|34763.03|34763.03|34767.92|34767.92|34767.92|34767.92|34734.55|34734.55|0
1644506400000|2022-02-10 15:20:00|34762.36|34762.36|34727|34727|34767.92|34767.92|34714.17|34714.17|0
1644506700000|2022-02-10 15:25:00|34730.12|34730.12|34762.66|34762.66|34765.11|34765.11|34724.55|34724.55|0
1644507000000|2022-02-10 15:30:00|34757.1|34757.1|34752.94|34752.94|34786.98|34786.98|34724.84|34724.84|0
1644507300000|2022-02-10 15:35:00|34749.83|34749.83|34800.85|34800.85|34811.97|34811.97|34744.27|34744.27|0
1644507600000|2022-02-10 15:40:00|34806.41|34806.41|34813.67|34813.67|34844.59|34844.59|34789.72|34789.72|0
1644507900000|2022-02-10 15:45:00|34808.11|34808.11|34790.47|34790.47|34824.8|34824.8|34773.48|34773.48|0
1644508200000|2022-02-10 15:50:00|34784.91|34784.91|34733.89|34733.89|34784.91|34784.91|34721.06|34721.06|0
1644508500000|2022-02-10 15:55:00|34728.33|34728.33|34797.73|34797.73|34800.18|34800.18|34699.56|34699.56|0
1644508800000|2022-02-10 16:00:00|34786.61|34786.61|34788.4|34788.4|34793.96|34793.96|34769.26|34769.26|0
1644509100000|2022-02-10 16:05:00|34777.27|34777.27|34763.04|34763.04|34788.4|34788.4|34744.65|34744.65|0
1644509400000|2022-02-10 16:10:00|34724.55|34724.55|34694.08|34694.08|34756.44|34756.44|34682.96|34682.96|0
1644509700000|2022-02-10 16:15:00|34719.74|34719.74|34709.73|34709.73|34738.13|34738.13|34691.34|34691.34|0
1644510000000|2022-02-10 16:20:00|34712.85|34712.85|34764.45|34764.45|34770.01|34770.01|34694.46|34694.46|0
1644510300000|2022-02-10 16:25:00|34770.01|34770.01|34816.12|34816.12|34816.12|34816.12|34763.59|34763.59|0
1644567300000|2022-02-11 08:15:00|34573.67|34573.67|34486.78|34486.78|34599.33|34599.33|34486.78|34486.78|0
1644567600000|2022-02-11 08:20:00|34473.95|34473.95|34510.54|34510.54|34527.22|34527.22|34467.73|34467.73|0
1644567900000|2022-02-11 08:25:00|34488.3|34488.3|34608.89|34608.89|34625.57|34625.57|34488.3|34488.3|0
1644568200000|2022-02-11 08:30:00|34620.01|34620.01|34637.37|34637.37|34681.78|34681.78|34620.01|34620.01|0
1644568500000|2022-02-11 08:35:00|34631.81|34631.81|34606.08|34606.08|34635.59|34635.59|34605.41|34605.41|0
1644568800000|2022-02-11 08:40:00|34609.19|34609.19|34612.3|34612.3|34632.1|34632.1|34609.19|34609.19|0
1644569100000|2022-02-11 08:45:00|34606.74|34606.74|34593.17|34593.17|34606.74|34606.74|34576.48|34576.48|0
1644569400000|2022-02-11 08:50:00|34599.39|34599.39|34630.69|34630.69|34647.37|34647.37|34590.06|34590.06|0
1644569700000|2022-02-11 08:55:00|34636.25|34636.25|34652.19|34652.19|34652.19|34652.19|34612.3|34612.3|0
1644570000000|2022-02-11 09:00:00|34649.08|34649.08|34631.73|34631.73|34651.53|34651.53|34626.17|34626.17|0
1644570300000|2022-02-11 09:05:00|34641.07|34641.07|34615.05|34615.05|34646.63|34646.63|34598.36|34598.36|0
1644570600000|2022-02-11 09:10:00|34602.22|34602.22|34615.05|34615.05|34615.05|34615.05|34571.3|34571.3|0
1644570900000|2022-02-11 09:15:00|34611.94|34611.94|34610.15|34610.15|34615.71|34615.71|34576.86|34576.86|0
1644571200000|2022-02-11 09:20:00|34604.59|34604.59|34598.73|34598.73|34639.28|34639.28|34587.91|34587.91|0
1644571500000|2022-02-11 09:25:00|34595.62|34595.62|34644.48|34644.48|34666.06|34666.06|34592.5|34592.5|0
1644571800000|2022-02-11 09:30:00|34638.92|34638.92|34576.78|34576.78|34638.92|34638.92|34553.21|34553.21|0
1644572100000|2022-02-11 09:35:00|34571.22|34571.22|34632.4|34632.4|34632.4|34632.4|34542.09|34542.09|0
1644572400000|2022-02-11 09:40:00|34635.51|34635.51|34573.01|34573.01|34635.51|34635.51|34553.95|34553.95|0
1644572700000|2022-02-11 09:45:00|34578.57|34578.57|34586.58|34586.58|34586.58|34586.58|34546.69|34546.69|0
1644573000000|2022-02-11 09:50:00|34569.89|34569.89|34572.72|34572.72|34578.95|34578.95|34525.56|34525.56|0
1644573300000|2022-02-11 09:55:00|34559.89|34559.89|34590.15|34590.15|34599.49|34599.49|34553.29|34553.29|0
1644573600000|2022-02-11 10:00:00|34584.59|34584.59|34589.11|34589.11|34589.11|34589.11|34571.76|34571.76|0
1644573900000|2022-02-11 10:05:00|34577.98|34577.98|34594.67|34594.67|34599.57|34599.57|34566.2|34566.2|0
1644574200000|2022-02-11 10:10:00|34600.23|34600.23|34579.03|34579.03|34625.89|34625.89|34579.03|34579.03|0
1644574500000|2022-02-11 10:15:00|34584.59|34584.59|34579.69|34579.69|34590.81|34590.81|34577.32|34577.32|0
1644574800000|2022-02-11 10:20:00|34573.46|34573.46|34560.64|34560.64|34573.46|34573.46|34560.64|34560.64|0
1644575100000|2022-02-11 10:25:00|34566.2|34566.2|34589.11|34589.11|34589.11|34589.11|34555.74|34555.74|0
1644575400000|2022-02-11 10:30:00|34583.55|34583.55|34523.26|34523.26|34587.4|34587.4|34523.26|34523.26|0
1644575700000|2022-02-11 10:35:00|34536.09|34536.09|34551.65|34551.65|34551.65|34551.65|34530.53|34530.53|0
1644576000000|2022-02-11 10:40:00|34548.54|34548.54|34542.31|34542.31|34548.54|34548.54|34542.31|34542.31|0
1644576300000|2022-02-11 10:45:00|34516.66|34516.66|34501.38|34501.38|34516.66|34516.66|34492.7|34492.7|0
1644576600000|2022-02-11 10:50:00|34504.49|34504.49|34488.47|34488.47|34504.49|34504.49|34471.12|34471.12|0
1644576900000|2022-02-11 10:55:00|34482.91|34482.91|34484.61|34484.61|34487.73|34487.73|34466.23|34466.23|0
1644577200000|2022-02-11 11:00:00|34490.18|34490.18|34470.38|34470.38|34490.18|34490.18|34459.26|34459.26|0
1644577500000|2022-02-11 11:05:00|34483.21|34483.21|34467.93|34467.93|34489.43|34489.43|34448.8|34448.8|0
1644577800000|2022-02-11 11:10:00|34462.37|34462.37|34449.54|34449.54|34484.61|34484.61|34423.88|34423.88|0
1644578100000|2022-02-11 11:15:00|34443.32|34443.32|34437.09|34437.09|34448.88|34448.88|34437.09|34437.09|0
1644578400000|2022-02-11 11:20:00|34431.53|34431.53|34488.11|34488.11|34488.11|34488.11|34431.53|34431.53|0
1644578700000|2022-02-11 11:25:00|34499.23|34499.23|34515.91|34515.91|34515.91|34515.91|34476.98|34476.98|0
1644579000000|2022-02-11 11:30:00|34504.79|34504.79|34523.92|34523.92|34529.48|34529.48|34488.85|34488.85|0
1644579300000|2022-02-11 11:35:00|34518.36|34518.36|34565.22|34565.22|34565.22|34565.22|34518.36|34518.36|0
1644579600000|2022-02-11 11:40:00|34576.34|34576.34|34602.36|34602.36|34602.36|34602.36|34576.34|34576.34|0
1644579900000|2022-02-11 11:45:00|34596.8|34596.8|34602.36|34602.36|34619.05|34619.05|34596.8|34596.8|0
1644580200000|2022-02-11 11:50:00|34615.19|34615.19|34616.9|34616.9|34628.02|34628.02|34615.19|34615.19|0
1644580500000|2022-02-11 11:55:00|34622.46|34622.46|34609.55|34609.55|34622.46|34622.46|34597.1|34597.1|0
1644580800000|2022-02-11 12:00:00|34620.67|34620.67|34618.31|34618.31|34623.87|34623.87|34601.62|34601.62|0
1644581100000|2022-02-11 12:05:00|34623.87|34623.87|34633.28|34633.28|34644.41|34644.41|34611.04|34611.04|0
1644581400000|2022-02-11 12:10:00|34649.97|34649.97|34661.75|34661.75|34667.31|34667.31|34649.97|34649.97|0
1644581700000|2022-02-11 12:15:00|34667.98|34667.98|34681.17|34681.17|34719.74|34719.74|34662.42|34662.42|0
1644582000000|2022-02-11 12:20:00|34684.28|34684.28|34676.94|34676.94|34699.18|34699.18|34673.16|34673.16|0
1644582300000|2022-02-11 12:25:00|34671.38|34671.38|34714.08|34714.08|34733.51|34733.51|34671.38|34671.38|0
1644582600000|2022-02-11 12:30:00|34719.64|34719.64|34685.03|34685.03|34719.64|34719.64|34670.79|34670.79|0
1644582900000|2022-02-11 12:35:00|34679.47|34679.47|34676.35|34676.35|34685.03|34685.03|34676.35|34676.35|0
1644583200000|2022-02-11 12:40:00|34689.18|34689.18|34673.24|34673.24|34705.86|34705.86|34668.72|34668.72|0
1644583500000|2022-02-11 12:45:00|34678.8|34678.8|34673.24|34673.24|34684.36|34684.36|34667.68|34667.68|0
1644583800000|2022-02-11 12:50:00|34676.35|34676.35|34696.81|34696.81|34696.81|34696.81|34665.89|34665.89|0
1644584100000|2022-02-11 12:55:00|34722.47|34722.47|34725.58|34725.58|34731.14|34731.14|34722.47|34722.47|0
1644584400000|2022-02-11 13:00:00|34719.36|34719.36|34710.4|34710.4|34728.41|34728.41|34695.41|34695.41|0
1644584700000|2022-02-11 13:05:00|34707.29|34707.29|34725.3|34725.3|34730.86|34730.86|34702.39|34702.39|0
1644585000000|2022-02-11 13:10:00|34731.52|34731.52|34737.46|34737.46|34755.47|34755.47|34731.52|34731.52|0
1644585300000|2022-02-11 13:15:00|34731.9|34731.9|34677.11|34677.11|34731.9|34731.9|34677.11|34677.11|0
1644585600000|2022-02-11 13:20:00|34671.55|34671.55|34695.12|34695.12|34700.68|34700.68|34671.55|34671.55|0
1644585900000|2022-02-11 13:25:00|34700.68|34700.68|34657.31|34657.31|34700.68|34700.68|34657.31|34657.31|0
1644586200000|2022-02-11 13:30:00|34651.75|34651.75|34719.45|34719.45|34734.06|34734.06|34645.53|34645.53|0
1644586500000|2022-02-11 13:35:00|34730.57|34730.57|34810.72|34810.72|34838.53|34838.53|34725.01|34725.01|0
1644586800000|2022-02-11 13:40:00|34821.84|34821.84|34802.71|34802.71|34852.76|34852.76|34802.71|34802.71|0
1644587100000|2022-02-11 13:45:00|34805.82|34805.82|34803.37|34803.37|34829.03|34829.03|34797.81|34797.81|0
1644587400000|2022-02-11 13:50:00|34814.5|34814.5|34813.91|34813.91|34877.38|34877.38|34813.91|34813.91|0
1644587700000|2022-02-11 13:55:00|34808.35|34808.35|34760.75|34760.75|34808.35|34808.35|34760.75|34760.75|0
1644588000000|2022-02-11 14:00:00|34766.31|34766.31|34734.73|34734.73|34766.31|34766.31|34722.94|34722.94|0
1644588300000|2022-02-11 14:05:00|34737.84|34737.84|34756.23|34756.23|34761.79|34761.79|34737.84|34737.84|0
1644588600000|2022-02-11 14:10:00|34750.67|34750.67|34788.93|34788.93|34789.6|34789.6|34745.11|34745.11|0
1644588900000|2022-02-11 14:15:00|34794.5|34794.5|34776.77|34776.77|34806.28|34806.28|34776.77|34776.77|0
1644589200000|2022-02-11 14:20:00|34754.52|34754.52|34748.96|34748.96|34754.52|34754.52|34732.28|34732.28|0
1644589500000|2022-02-11 14:25:00|34732.28|34732.28|34703.81|34703.81|34732.28|34732.28|34698.25|34698.25|0
1644589800000|2022-02-11 14:30:00|34709.37|34709.37|34787.07|34787.07|34798.19|34798.19|34709.37|34709.37|0
1644590100000|2022-02-11 14:35:00|34775.95|34775.95|34771.21|34771.21|34782.33|34782.33|34715.6|34715.6|0
1644590400000|2022-02-11 14:40:00|34758.38|34758.38|34752.15|34752.15|34758.38|34758.38|34704.55|34704.55|0
1644590700000|2022-02-11 14:45:00|34757.72|34757.72|34777.43|34777.43|34840.98|34840.98|34755.27|34755.27|0
1644591000000|2022-02-11 14:50:00|34782.99|34782.99|34791.97|34791.97|34791.97|34791.97|34768.02|34768.02|0
1644591300000|2022-02-11 14:55:00|34786.41|34786.41|34765.28|34765.28|34786.41|34786.41|34761.79|34761.79|0
1644591600000|2022-02-11 15:00:00|34781.97|34781.97|34788.19|34788.19|34788.19|34788.19|34754.16|34754.16|0
1644591900000|2022-02-11 15:05:00|34777.07|34777.07|34817.92|34817.92|34875.91|34875.91|34764.24|34764.24|0
1644592200000|2022-02-11 15:10:00|34823.48|34823.48|34795.09|34795.09|34862.41|34862.41|34781.89|34781.89|0
1644592500000|2022-02-11 15:15:00|34800.65|34800.65|34786.34|34786.34|34865.9|34865.9|34786.34|34786.34|0
1644592800000|2022-02-11 15:20:00|34791.9|34791.9|34755.42|34755.42|34791.9|34791.9|34733.18|34733.18|0
1644593100000|2022-02-11 15:25:00|34760.98|34760.98|34787.08|34787.08|34811.03|34811.03|34755.42|34755.42|0
1644593400000|2022-02-11 15:30:00|34812.74|34812.74|34882.14|34882.14|34906.84|34906.84|34812.74|34812.74|0
1644593700000|2022-02-11 15:35:00|34856.49|34856.49|34845.44|34845.44|34868.65|34868.65|34839.14|34839.14|0
1644594000000|2022-02-11 15:40:00|34842.33|34842.33|34856.57|34856.57|34873.25|34873.25|34842.33|34842.33|0
1644594300000|2022-02-11 15:45:00|34853.45|34853.45|34836.11|34836.11|34853.45|34853.45|34825.65|34825.65|0
1644594600000|2022-02-11 15:50:00|34830.55|34830.55|34833.66|34833.66|34846.49|34846.49|34830.55|34830.55|0
1644594900000|2022-02-11 15:55:00|34839.22|34839.22|34828.1|34828.1|34850.34|34850.34|34828.1|34828.1|0
1644595200000|2022-02-11 16:00:00|34840.93|34840.93|34874.29|34874.29|34874.29|34874.29|34835.36|34835.36|0
1644595500000|2022-02-11 16:05:00|34868.73|34868.73|34852.05|34852.05|34890.98|34890.98|34833.66|34833.66|0
1644595800000|2022-02-11 16:10:00|34857.61|34857.61|34826.39|34826.39|34866.28|34866.28|34826.39|34826.39|0
1644596100000|2022-02-11 16:15:00|34837.51|34837.51|34816.01|34816.01|34848.64|34848.64|34787.91|34787.91|0
1644596400000|2022-02-11 16:20:00|34827.13|34827.13|34792.14|34792.14|34827.13|34827.13|34786.58|34786.58|0
1644596700000|2022-02-11 16:25:00|34797.7|34797.7|34792.88|34792.88|34807.42|34807.42|34763.67|34763.67|0
1644826500000|2022-02-14 08:15:00|34371.6|34371.6|34289.01|34289.01|34392.52|34392.52|34257.42|34257.42|0
1644826800000|2022-02-14 08:20:00|34273.44|34273.44|34240.3|34240.3|34286.27|34286.27|34204.64|34204.64|0
1644827100000|2022-02-14 08:25:00|34256.98|34256.98|34286.57|34286.57|34325.5|34325.5|34183.8|34183.8|0
1644827400000|2022-02-14 08:30:00|34260.91|34260.91|34175.65|34175.65|34314.96|34314.96|34149.99|34149.99|0
1644827700000|2022-02-14 08:35:00|34149.99|34149.99|34173.12|34173.12|34228.73|34228.73|34149.99|34149.99|0
1644828000000|2022-02-14 08:40:00|34178.68|34178.68|34301.53|34301.53|34301.53|34301.53|34162.44|34162.44|0
1644828300000|2022-02-14 08:45:00|34307.09|34307.09|34235.82|34235.82|34307.09|34307.09|34223|34223|0
1644828600000|2022-02-14 08:50:00|34242.05|34242.05|34205.57|34205.57|34264.96|34264.96|34174.35|34174.35|0
1644828900000|2022-02-14 08:55:00|34179.91|34179.91|34151.74|34151.74|34234.04|34234.04|34137.21|34137.21|0
1644829200000|2022-02-14 09:00:00|34140.62|34140.62|34097.83|34097.83|34140.62|34140.62|34067.36|34067.36|0
1644829500000|2022-02-14 09:05:00|34103.4|34103.4|34081.61|34081.61|34108.96|34108.96|33987.73|33987.73|0
1644829800000|2022-02-14 09:10:00|34070.49|34070.49|34141.74|34141.74|34141.74|34141.74|34050.39|34050.39|0
1644830100000|2022-02-14 09:15:00|34147.97|34147.97|34189.26|34189.26|34231.31|34231.31|34147.97|34147.97|0
1644830400000|2022-02-14 09:20:00|34172.58|34172.58|34205.95|34205.95|34228.19|34228.19|34161.46|34161.46|0
1644830700000|2022-02-14 09:25:00|34228.19|34228.19|34213.96|34213.96|34236.87|34236.87|34213.96|34213.96|0
1644831000000|2022-02-14 09:30:00|34219.52|34219.52|34240.44|34240.44|34257.78|34257.78|34213.29|34213.29|0
1644831300000|2022-02-14 09:35:00|34246|34246|34221.84|34221.84|34249.11|34249.11|34161.7|34161.7|0
1644831600000|2022-02-14 09:40:00|34216.28|34216.28|34192.33|34192.33|34216.28|34216.28|34166.23|34166.23|0
1644831900000|2022-02-14 09:45:00|34181.21|34181.21|34200.26|34200.26|34217.99|34217.99|34164.52|34164.52|0
1644832200000|2022-02-14 09:50:00|34203.37|34203.37|34213.83|34213.83|34225.62|34225.62|34185.73|34185.73|0
1644832500000|2022-02-14 09:55:00|34208.27|34208.27|34186.02|34186.02|34208.27|34208.27|34175.27|34175.27|0
1644832800000|2022-02-14 10:00:00|34197.15|34197.15|34211.38|34211.38|34211.38|34211.38|34107.95|34107.95|0
1644833100000|2022-02-14 10:05:00|34217.61|34217.61|34239.19|34239.19|34239.19|34239.19|34203.37|34203.37|0
1644833400000|2022-02-14 10:10:00|34228.07|34228.07|34211.38|34211.38|34236.74|34236.74|34183.58|34183.58|0
1644833700000|2022-02-14 10:15:00|34205.82|34205.82|34194.7|34194.7|34211.38|34211.38|34174.6|34174.6|0
1644834000000|2022-02-14 10:20:00|34169.04|34169.04|34220.72|34220.72|34226.28|34226.28|34169.04|34169.04|0
1644834300000|2022-02-14 10:25:00|34237.4|34237.4|34212.05|34212.05|34237.4|34237.4|34180.83|34180.83|0
1644834600000|2022-02-14 10:30:00|34223.17|34223.17|34158.58|34158.58|34223.17|34223.17|34158.58|34158.58|0
1644834900000|2022-02-14 10:35:00|34153.02|34153.02|34228.73|34228.73|34236|34236|34140.57|34140.57|0
1644835200000|2022-02-14 10:40:00|34203.07|34203.07|34166.59|34166.59|34203.07|34203.07|34166.59|34166.59|0
1644835500000|2022-02-14 10:45:00|34179.42|34179.42|34179.49|34179.49|34186.09|34186.09|34105.56|34105.56|0
1644835800000|2022-02-14 10:50:00|34166.66|34166.66|34159.03|34159.03|34225.68|34225.68|34159.03|34159.03|0
1644836100000|2022-02-14 10:55:00|34155.91|34155.91|34138.49|34138.49|34165.55|34165.55|34112.17|34112.17|0
1644836400000|2022-02-14 11:00:00|34155.17|34155.17|34147.24|34147.24|34160.73|34160.73|34099.34|34099.34|0
1644836700000|2022-02-14 11:05:00|34152.8|34152.8|34130.56|34130.56|34152.8|34152.8|34104.9|34104.9|0
1644837000000|2022-02-14 11:10:00|34136.12|34136.12|34129.89|34129.89|34141.02|34141.02|34104.24|34104.24|0
1644837300000|2022-02-14 11:15:00|34124.33|34124.33|34102.09|34102.09|34124.33|34124.33|34102.09|34102.09|0
1644837600000|2022-02-14 11:20:00|34085.4|34085.4|34147.9|34147.9|34153.47|34153.47|34085.4|34085.4|0
1644837900000|2022-02-14 11:25:00|34136.78|34136.78|34144.79|34144.79|34150.35|34150.35|34129.51|34129.51|0
1644838200000|2022-02-14 11:30:00|34139.23|34139.23|34151.02|34151.02|34162.14|34162.14|34120.84|34120.84|0
1644838500000|2022-02-14 11:35:00|34156.58|34156.58|34162.14|34162.14|34162.14|34162.14|34134.33|34134.33|0
1644838800000|2022-02-14 11:40:00|34167.7|34167.7|34006.88|34006.88|34167.7|34167.7|34001.32|34001.32|0
1644839100000|2022-02-14 11:45:00|34001.32|34001.32|33979.07|33979.07|34001.32|34001.32|33944|33944|0
1644839400000|2022-02-14 11:50:00|33973.51|33973.51|34009.99|34009.99|34015.55|34015.55|33967.95|33967.95|0
1644839700000|2022-02-14 11:55:00|34004.43|34004.43|34009.99|34009.99|34009.99|34009.99|33981.22|33981.22|0
1644840000000|2022-02-14 12:00:00|34026.68|34026.68|34038.16|34038.16|34063.82|34063.82|33990.26|33990.26|0
1644840300000|2022-02-14 12:05:00|34027.04|34027.04|34004.8|34004.8|34027.04|34027.04|33990.26|33990.26|0
1644840600000|2022-02-14 12:10:00|33979.14|33979.14|33944.37|33944.37|34004.8|34004.8|33931.54|33931.54|0
1644840900000|2022-02-14 12:15:00|33949.93|33949.93|33943.7|33943.7|33972.17|33972.17|33853.9|33853.9|0
1644841200000|2022-02-14 12:20:00|33918.05|33918.05|33969.5|33969.5|33984.04|33984.04|33918.05|33918.05|0
1644841500000|2022-02-14 12:25:00|33963.94|33963.94|33995.9|33995.9|33995.9|33995.9|33948|33948|0
1644841800000|2022-02-14 12:30:00|34005.24|34005.24|34008.73|34008.73|34020.52|34020.52|33965.35|33965.35|0
1644842100000|2022-02-14 12:35:00|33970.25|33970.25|34089.62|34089.62|34111.87|34111.87|33958.46|33958.46|0
1644842400000|2022-02-14 12:40:00|34102.45|34102.45|34202.47|34202.47|34213.6|34213.6|34100.74|34100.74|0
1644842700000|2022-02-14 12:45:00|34213.6|34213.6|34230.36|34230.36|34269.21|34269.21|34199.06|34199.06|0
1644843000000|2022-02-14 12:50:00|34235.92|34235.92|34237.41|34237.41|34247.04|34247.04|34180.09|34180.09|0
1644843300000|2022-02-14 12:55:00|34254.09|34254.09|34286.94|34286.94|34300.51|34300.51|34241.18|34241.18|0
1644843600000|2022-02-14 13:00:00|34292.5|34292.5|34278.26|34278.26|34320.3|34320.3|34252.61|34252.61|0
1644843900000|2022-02-14 13:05:00|34289.38|34289.38|34359.9|34359.9|34359.9|34359.9|34289.38|34289.38|0
1644844200000|2022-02-14 13:10:00|34353.67|34353.67|34342.17|34342.17|34406.84|34406.84|34316.51|34316.51|0
1644844500000|2022-02-14 13:15:00|34339.06|34339.06|34335.95|34335.95|34339.06|34339.06|34308.14|34308.14|0
1644844800000|2022-02-14 13:20:00|34310.29|34310.29|34369.61|34369.61|34380.73|34380.73|34310.29|34310.29|0
1644845100000|2022-02-14 13:25:00|34364.05|34364.05|34349.15|34349.15|34375.17|34375.17|34344.25|34344.25|0
1644845400000|2022-02-14 13:30:00|34343.59|34343.59|34322.75|34322.75|34354.71|34354.71|34297.39|34297.39|0
1644845700000|2022-02-14 13:35:00|34297.1|34297.1|34327.27|34327.27|34328.31|34328.31|34273.14|34273.14|0
1644846000000|2022-02-14 13:40:00|34316.15|34316.15|34261.28|34261.28|34316.15|34316.15|34244.6|34244.6|0
1644846300000|2022-02-14 13:45:00|34255.72|34255.72|34227.91|34227.91|34255.72|34255.72|34227.91|34227.91|0
1644846600000|2022-02-14 13:50:00|34244.6|34244.6|34261.28|34261.28|34266.84|34266.84|34244.6|34244.6|0
1644846900000|2022-02-14 13:55:00|34266.84|34266.84|34253.73|34253.73|34280.41|34280.41|34253.73|34253.73|0
1644847200000|2022-02-14 14:00:00|34259.95|34259.95|34304.74|34304.74|34317.57|34317.57|34251.28|34251.28|0
1644847500000|2022-02-14 14:05:00|34307.85|34307.85|34297.39|34297.39|34312.37|34312.37|34284.57|34284.57|0
1644847800000|2022-02-14 14:10:00|34291.83|34291.83|34326.91|34326.91|34338.69|34338.69|34291.83|34291.83|0
1644848100000|2022-02-14 14:15:00|34332.47|34332.47|34316.53|34316.53|34349.15|34349.15|34306.81|34306.81|0
1644848400000|2022-02-14 14:20:00|34310.97|34310.97|34312.67|34312.67|34354.71|34354.71|34304.66|34304.66|0
1644848700000|2022-02-14 14:25:00|34287.02|34287.02|34304.66|34304.66|34312.67|34312.67|34287.02|34287.02|0
1644849000000|2022-02-14 14:30:00|34310.22|34310.22|34309.86|34309.86|34356.04|34356.04|34238.75|34238.75|0
1644849300000|2022-02-14 14:35:00|34343.23|34343.23|34371.33|34371.33|34376.89|34376.89|34329.65|34329.65|0
1644849600000|2022-02-14 14:40:00|34345.68|34345.68|34397.35|34397.35|34400.47|34400.47|34345.68|34345.68|0
1644849900000|2022-02-14 14:45:00|34391.13|34391.13|34415.36|34415.36|34418.48|34418.48|34319.5|34319.5|0
1644850200000|2022-02-14 14:50:00|34426.49|34426.49|34505.31|34505.31|34533.11|34533.11|34426.49|34426.49|0
1644850500000|2022-02-14 14:55:00|34499.75|34499.75|34323.79|34323.79|34505.31|34505.31|34305.4|34305.4|0
1644850800000|2022-02-14 15:00:00|34349.45|34349.45|34263.36|34263.36|34361.24|34361.24|34226.22|34226.22|0
1644851100000|2022-02-14 15:05:00|34266.48|34266.48|34282.5|34282.5|34325.2|34325.2|34266.48|34266.48|0
1644851400000|2022-02-14 15:10:00|34299.18|34299.18|34383.48|34383.48|34439.02|34439.02|34293.62|34293.62|0
1644851700000|2022-02-14 15:15:00|34377.92|34377.92|34313.41|34313.41|34377.92|34377.92|34299.18|34299.18|0
1644852000000|2022-02-14 15:20:00|34319.64|34319.64|34348.71|34348.71|34371.62|34371.62|34267.44|34267.44|0
1644852300000|2022-02-14 15:25:00|34343.15|34343.15|34403.58|34403.58|34420.93|34420.93|34308.07|34308.07|0
1644852600000|2022-02-14 15:30:00|34381.33|34381.33|34279.3|34279.3|34381.33|34381.33|34265.07|34265.07|0
1644852900000|2022-02-14 15:35:00|34273.74|34273.74|34304.22|34304.22|34313.56|34313.56|34268.18|34268.18|0
1644853200000|2022-02-14 15:40:00|34309.78|34309.78|34329.87|34329.87|34394.16|34394.16|34309.78|34309.78|0
1644853500000|2022-02-14 15:45:00|34324.31|34324.31|34359.39|34359.39|34379.85|34379.85|34298.66|34298.66|0
1644853800000|2022-02-14 15:50:00|34370.51|34370.51|34311.11|34311.11|34388.52|34388.52|34273.96|34273.96|0
1644854100000|2022-02-14 15:55:00|34316.67|34316.67|34325.04|34325.04|34357.29|34357.29|34291.01|34291.01|0
1644854400000|2022-02-14 16:00:00|34313.92|34313.92|34387.18|34387.18|34398.3|34398.3|34313.92|34313.92|0
1644854700000|2022-02-14 16:05:00|34398.3|34398.3|34394.53|34394.53|34439.68|34439.68|34344.18|34344.18|0
1644855000000|2022-02-14 16:10:00|34400.09|34400.09|34411.21|34411.21|34422.33|34422.33|34377.84|34377.84|0
1644855300000|2022-02-14 16:15:00|34405.65|34405.65|34475.5|34475.5|34497|34497|34402.54|34402.54|0
1644855600000|2022-02-14 16:20:00|34469.93|34469.93|34481.72|34481.72|34523.1|34523.1|34453.25|34453.25|0
1644855900000|2022-02-14 16:25:00|34476.16|34476.16|34414.4|34414.4|34487.28|34487.28|34414.4|34414.4|0
1644912900000|2022-02-15 08:15:00|34544.68|34544.68|34668.73|34668.73|34668.73|34668.73|34503.38|34503.38|0
1644913200000|2022-02-15 08:20:00|34662.51|34662.51|34675.04|34675.04|34695.88|34695.88|34649.38|34649.38|0
1644913500000|2022-02-15 08:25:00|34658.35|34658.35|34720.11|34720.11|34723.23|34723.23|34639.96|34639.96|0
1644913800000|2022-02-15 08:30:00|34723.23|34723.23|34807.97|34807.97|34819.09|34819.09|34723.23|34723.23|0
1644914100000|2022-02-15 08:35:00|34802.41|34802.41|34729.53|34729.53|34802.41|34802.41|34689.94|34689.94|0
1644914400000|2022-02-15 08:40:00|34718.41|34718.41|34689.86|34689.86|34767.72|34767.72|34677.03|34677.03|0
1644914700000|2022-02-15 08:45:00|34677.03|34677.03|34732.48|34732.48|34732.48|34732.48|34647.52|34647.52|0
1644915000000|2022-02-15 08:50:00|34743.61|34743.61|34687.99|34687.99|34802.25|34802.25|34682.43|34682.43|0
1644915300000|2022-02-15 08:55:00|34676.87|34676.87|34701.77|34701.77|34701.77|34701.77|34671.31|34671.31|0
1644915600000|2022-02-15 09:00:00|34698.66|34698.66|34708|34708|34724.68|34724.68|34696.87|34696.87|0
1644915900000|2022-02-15 09:05:00|34702.43|34702.43|34768.73|34768.73|34768.73|34768.73|34683.3|34683.3|0
1644916200000|2022-02-15 09:10:00|34757.6|34757.6|34667.74|34667.74|34757.6|34757.6|34606.27|34606.27|0
1644916500000|2022-02-15 09:15:00|34673.96|34673.96|34735.14|34735.14|34757.38|34757.38|34673.96|34673.96|0
1644916800000|2022-02-15 09:20:00|34729.58|34729.58|34701.11|34701.11|34729.58|34729.58|34701.11|34701.11|0
1644917100000|2022-02-15 09:25:00|34706.67|34706.67|34712.89|34712.89|34712.89|34712.89|34673.3|34673.3|0
1644917400000|2022-02-15 09:30:00|34707.33|34707.33|34693.1|34693.1|34715.34|34715.34|34673.96|34673.96|0
1644917700000|2022-02-15 09:35:00|34681.97|34681.97|34633.25|34633.25|34681.97|34681.97|34605.44|34605.44|0
1644918000000|2022-02-15 09:40:00|34644.37|34644.37|34591.21|34591.21|34661.06|34661.06|34591.21|34591.21|0
1644918300000|2022-02-15 09:45:00|34613.45|34613.45|34652.97|34652.97|34671.36|34671.36|34607.89|34607.89|0
1644918600000|2022-02-15 09:50:00|34647.41|34647.41|34570.67|34570.67|34647.41|34647.41|34545.01|34545.01|0
1644918900000|2022-02-15 09:55:00|34559.55|34559.55|34596.11|34596.11|34596.11|34596.11|34533.89|34533.89|0
1644919200000|2022-02-15 10:00:00|34618.35|34618.35|34619.02|34619.02|34657.94|34657.94|34607.23|34607.23|0
1644919500000|2022-02-15 10:05:00|34630.14|34630.14|34595.65|34595.65|34630.14|34630.14|34561.7|34561.7|0
1644919800000|2022-02-15 10:10:00|34592.54|34592.54|34581.41|34581.41|34596.31|34596.31|34573.4|34573.4|0
1644920100000|2022-02-15 10:15:00|34590.75|34590.75|34587.34|34587.34|34618.56|34618.56|34587.34|34587.34|0
1644920400000|2022-02-15 10:20:00|34581.78|34581.78|34511.27|34511.27|34592.9|34592.9|34511.27|34511.27|0
1644920700000|2022-02-15 10:25:00|34498.44|34498.44|34631.31|34631.31|34631.31|34631.31|34498.44|34498.44|0
1644921000000|2022-02-15 10:30:00|34636.87|34636.87|34680.61|34680.61|34680.61|34680.61|34631.31|34631.31|0
1644921300000|2022-02-15 10:35:00|34693.44|34693.44|34736.91|34736.91|34736.91|34736.91|34680.61|34680.61|0
1644921600000|2022-02-15 10:40:00|34740.02|34740.02|34787.92|34787.92|34787.92|34787.92|34725.48|34725.48|0
1644921900000|2022-02-15 10:45:00|34793.48|34793.48|34817.43|34817.43|34817.43|34817.43|34756.7|34756.7|0
1644922200000|2022-02-15 10:50:00|34795.19|34795.19|34792.07|34792.07|34795.19|34795.19|34775.39|34775.39|0
1644922500000|2022-02-15 10:55:00|34803.2|34803.2|34826.11|34826.11|34832.33|34832.33|34800.45|34800.45|0
1644922800000|2022-02-15 11:00:00|34837.23|34837.23|34875.04|34875.04|34891.72|34891.72|34837.23|34837.23|0
1644923100000|2022-02-15 11:05:00|34858.35|34858.35|34824.32|34824.32|34858.35|34858.35|34824.32|34824.32|0
1644923400000|2022-02-15 11:10:00|34835.44|34835.44|34829.88|34829.88|34835.44|34835.44|34824.32|34824.32|0
1644923700000|2022-02-15 11:15:00|34824.32|34824.32|34824.32|34824.32|34824.32|34824.32|34824.32|34824.32|0
1644924000000|2022-02-15 11:20:00|34830.55|34830.55|34841.67|34841.67|34841.67|34841.67|34808.3|34808.3|0
1644924300000|2022-02-15 11:25:00|34836.11|34836.11|34778.5|34778.5|34836.11|34836.11|34778.5|34778.5|0
1644924600000|2022-02-15 11:30:00|34806.31|34806.31|34800.75|34800.75|34806.31|34806.31|34800.75|34800.75|0
1644924900000|2022-02-15 11:35:00|34806.31|34806.31|34848.65|34848.65|34848.65|34848.65|34806.31|34806.31|0
1644925200000|2022-02-15 11:40:00|34851.76|34851.76|34828.85|34828.85|34851.76|34851.76|34828.85|34828.85|0
1644925500000|2022-02-15 11:45:00|34831.97|34831.97|34843.75|34843.75|34849.31|34849.31|34831.97|34831.97|0
1644925800000|2022-02-15 11:50:00|34834.42|34834.42|34777.1|34777.1|34834.42|34834.42|34777.1|34777.1|0
1644926100000|2022-02-15 11:55:00|34788.22|34788.22|34768.42|34768.42|34788.22|34788.22|34765.97|34765.97|0
1644926400000|2022-02-15 12:00:00|34773.98|34773.98|34773.32|34773.32|34776.43|34776.43|34725.42|34725.42|0
1644926700000|2022-02-15 12:05:00|34784.44|34784.44|34801.05|34801.05|34801.05|34801.05|34782.66|34782.66|0
1644927000000|2022-02-15 12:10:00|34817.73|34817.73|34817.73|34817.73|34817.73|34817.73|34817.73|34817.73|0
1644927300000|2022-02-15 12:15:00|34828.85|34828.85|34802.83|34802.83|34828.85|34828.85|34799.34|34799.34|0
1644927600000|2022-02-15 12:20:00|34808.39|34808.39|34820.84|34820.84|34843.09|34843.09|34805.95|34805.95|0
1644927900000|2022-02-15 12:25:00|34831.97|34831.97|34809.72|34809.72|34831.97|34831.97|34809.72|34809.72|0
1644928200000|2022-02-15 12:30:00|34804.16|34804.16|34807.94|34807.94|34807.94|34807.94|34795.11|34795.11|0
1644928500000|2022-02-15 12:35:00|34813.5|34813.5|34833.21|34833.21|34833.21|34833.21|34775.31|34775.31|0
1644928800000|2022-02-15 12:40:00|34827.65|34827.65|34835.28|34835.28|34835.28|34835.28|34808.22|34808.22|0
1644929100000|2022-02-15 12:45:00|34846.41|34846.41|34835.28|34835.28|34846.41|34846.41|34835.28|34835.28|0
1644929400000|2022-02-15 12:50:00|34829.72|34829.72|34850.56|34850.56|34850.56|34850.56|34821.05|34821.05|0
1644929700000|2022-02-15 12:55:00|34837.73|34837.73|34836.33|34836.33|34848.11|34848.11|34824.91|34824.91|0
1644930000000|2022-02-15 13:00:00|34841.89|34841.89|34830.77|34830.77|34841.89|34841.89|34830.77|34830.77|0
1644930300000|2022-02-15 13:05:00|34825.2|34825.2|34810.31|34810.31|34825.87|34825.87|34810.31|34810.31|0
1644930600000|2022-02-15 13:10:00|34807.19|34807.19|34776.27|34776.27|34807.19|34807.19|34776.27|34776.27|0
1644930900000|2022-02-15 13:15:00|34787.4|34787.4|34789.85|34789.85|34792.29|34792.29|34775.61|34775.61|0
1644931200000|2022-02-15 13:20:00|34778.72|34778.72|34770.05|34770.05|34778.72|34778.72|34770.05|34770.05|0
1644931500000|2022-02-15 13:25:00|34781.17|34781.17|34792.29|34792.29|34792.29|34792.29|34770.05|34770.05|0
1644931800000|2022-02-15 13:30:00|34786.73|34786.73|34853.69|34853.69|34853.69|34853.69|34764.49|34764.49|0
1644932100000|2022-02-15 13:35:00|34837|34837|34806.83|34806.83|34860.96|34860.96|34806.83|34806.83|0
1644932400000|2022-02-15 13:40:00|34812.39|34812.39|34805.5|34805.5|34812.39|34812.39|34791.93|34791.93|0
1644932700000|2022-02-15 13:45:00|34811.06|34811.06|34821.06|34821.06|34821.06|34821.06|34799.28|34799.28|0
1644933000000|2022-02-15 13:50:00|34809.94|34809.94|34792.59|34792.59|34821.06|34821.06|34792.59|34792.59|0
1644933300000|2022-02-15 13:55:00|34779.77|34779.77|34754.03|34754.03|34792.59|34792.59|34743.65|34743.65|0
1644933600000|2022-02-15 14:00:00|34765.15|34765.15|34806.45|34806.45|34806.45|34806.45|34761|34761|0
1644933900000|2022-02-15 14:05:00|34812.01|34812.01|34845.38|34845.38|34863.77|34863.77|34812.01|34812.01|0
1644934200000|2022-02-15 14:10:00|34862.06|34862.06|34845.38|34845.38|34862.06|34862.06|34838.11|34838.11|0
1644934500000|2022-02-15 14:15:00|34850.94|34850.94|34841.22|34841.22|34854.05|34854.05|34811.71|34811.71|0
1644934800000|2022-02-15 14:20:00|34847.45|34847.45|34861.68|34861.68|34867.25|34867.25|34837.73|34837.73|0
1644935100000|2022-02-15 14:25:00|34858.57|34858.57|34834.34|34834.34|34858.57|34858.57|34833.96|34833.96|0
1644935400000|2022-02-15 14:30:00|34821.51|34821.51|34869.69|34869.69|34869.69|34869.69|34821.43|34821.43|0
1644935700000|2022-02-15 14:35:00|34882.52|34882.52|34915.23|34915.23|34946.44|34946.44|34868.29|34868.29|0
1644936000000|2022-02-15 14:40:00|34909.67|34909.67|34869.03|34869.03|34909.67|34909.67|34856.2|34856.2|0
1644936300000|2022-02-15 14:45:00|34862.81|34862.81|34800.01|34800.01|34865.25|34865.25|34781.62|34781.62|0
1644936600000|2022-02-15 14:50:00|34783.32|34783.32|34841.67|34841.67|34852.79|34852.79|34764.93|34764.93|0
1644936900000|2022-02-15 14:55:00|34847.23|34847.23|34834.4|34834.4|34847.23|34847.23|34810.45|34810.45|0
1644937200000|2022-02-15 15:00:00|34828.84|34828.84|34825.06|34825.06|34851.08|34851.08|34812.24|34812.24|0
1644937500000|2022-02-15 15:05:00|34836.19|34836.19|34880.9|34880.9|34898.91|34898.91|34836.19|34836.19|0
1644937800000|2022-02-15 15:10:00|34877.78|34877.78|34819.8|34819.8|34877.78|34877.78|34814.24|34814.24|0
1644938100000|2022-02-15 15:15:00|34814.24|34814.24|34810.09|34810.09|34839.6|34839.6|34810.09|34810.09|0
1644938400000|2022-02-15 15:20:00|34804.52|34804.52|34767.08|34767.08|34804.52|34804.52|34767.08|34767.08|0
1644938700000|2022-02-15 15:25:00|34761.52|34761.52|34754.92|34754.92|34767.08|34767.08|34730.3|34730.3|0
1644939000000|2022-02-15 15:30:00|34760.48|34760.48|34777.83|34777.83|34777.83|34777.83|34744.54|34744.54|0
1644939300000|2022-02-15 15:35:00|34765|34765|34768.11|34768.11|34779.23|34779.23|34761.88|34761.88|0
1644939600000|2022-02-15 15:40:00|34780.94|34780.94|34844.78|34844.78|34847.23|34847.23|34780.94|34780.94|0
1644939900000|2022-02-15 15:45:00|34841.67|34841.67|34858.35|34858.35|34858.35|34858.35|34841.67|34841.67|0
1644940200000|2022-02-15 15:50:00|34852.79|34852.79|34870.14|34870.14|34870.14|34870.14|34852.79|34852.79|0
1644940500000|2022-02-15 15:55:00|34864.58|34864.58|34882.59|34882.59|34882.59|34882.59|34861.46|34861.46|0
1644940800000|2022-02-15 16:00:00|34888.15|34888.15|34879.18|34879.18|34893.71|34893.71|34873.62|34873.62|0
1644941100000|2022-02-15 16:05:00|34876.06|34876.06|34918.11|34918.11|34918.11|34918.11|34876.06|34876.06|0
1644941400000|2022-02-15 16:10:00|34912.54|34912.54|34883.7|34883.7|34926.04|34926.04|34883.7|34883.7|0
1644941700000|2022-02-15 16:15:00|34889.26|34889.26|34836.54|34836.54|34889.26|34889.26|34836.54|34836.54|0
1644942000000|2022-02-15 16:20:00|34847.66|34847.66|34880.2|34880.2|34897.93|34897.93|34842.1|34842.1|0
1644942300000|2022-02-15 16:25:00|34885.77|34885.77|34920.18|34920.18|34920.84|34920.84|34880.2|34880.2|0
1644999300000|2022-02-16 08:15:00|34974.65|34974.65|35049.6|35049.6|35076.74|35076.74|34935.72|34935.72|0
1644999600000|2022-02-16 08:20:00|35066.28|35066.28|35095.05|35095.05|35131.83|35131.83|35052.71|35052.71|0
1644999900000|2022-02-16 08:25:00|35104.39|35104.39|35054.42|35054.42|35125.89|35125.89|35048.86|35048.86|0
1645000200000|2022-02-16 08:30:00|35043.3|35043.3|35078.97|35078.97|35084.23|35084.23|35017.94|35017.94|0
1645000500000|2022-02-16 08:35:00|35090.09|35090.09|35124.5|35124.5|35130.06|35130.06|35075.86|35075.86|0
1645000800000|2022-02-16 08:40:00|35113.38|35113.38|35092.54|35092.54|35122.05|35122.05|35066.88|35066.88|0
1645001100000|2022-02-16 08:45:00|35101.88|35101.88|35095.86|35095.86|35101.88|35101.88|35040.32|35040.32|0
1645001400000|2022-02-16 08:50:00|35089.63|35089.63|35073.91|35073.91|35089.63|35089.63|35039.58|35039.58|0
1645001700000|2022-02-16 08:55:00|35079.47|35079.47|35077.02|35077.02|35100.98|35100.98|35062.79|35062.79|0
1645002000000|2022-02-16 09:00:00|35073.91|35073.91|35084.96|35084.96|35093.63|35093.63|35028.46|35028.46|0
1645002300000|2022-02-16 09:05:00|35068.27|35068.27|34976.26|34976.26|35073.83|35073.83|34976.26|34976.26|0
1645002600000|2022-02-16 09:10:00|34937.77|34937.77|34978.41|34978.41|34978.41|34978.41|34913.82|34913.82|0
1645002900000|2022-02-16 09:15:00|34987.74|34987.74|34978.41|34978.41|34997.08|34997.08|34968.69|34968.69|0
1645003200000|2022-02-16 09:20:00|35006.21|35006.21|35021.49|35021.49|35023.94|35023.94|34998.28|34998.28|0
1645003500000|2022-02-16 09:25:00|35015.93|35015.93|34999.99|34999.99|35027.05|35027.05|34998.28|34998.28|0
1645003800000|2022-02-16 09:30:00|35005.55|35005.55|35038.54|35038.54|35095.86|35095.86|35005.55|35005.55|0
1645004100000|2022-02-16 09:35:00|35027.42|35027.42|35040.24|35040.24|35040.24|35040.24|34979.51|34979.51|0
1645004400000|2022-02-16 09:40:00|35045.81|35045.81|35013.56|35013.56|35056.93|35056.93|35013.56|35013.56|0
1645004700000|2022-02-16 09:45:00|35026.39|35026.39|35043.07|35043.07|35043.07|35043.07|35015.27|35015.27|0
1645005000000|2022-02-16 09:50:00|35039.96|35039.96|35091.26|35091.26|35091.26|35091.26|35036.85|35036.85|0
1645005300000|2022-02-16 09:55:00|35094.37|35094.37|35012.82|35012.82|35100.6|35100.6|35000.65|35000.65|0
1645005600000|2022-02-16 10:00:00|35007.26|35007.26|34993.02|34993.02|35007.26|35007.26|34981.9|34981.9|0
1645005900000|2022-02-16 10:05:00|34996.13|34996.13|34988.79|34988.79|35008.96|35008.96|34976.34|34976.34|0
1645006200000|2022-02-16 10:10:00|34991.9|34991.9|35003.76|35003.76|35009.33|35009.33|34985.67|34985.67|0
1645006500000|2022-02-16 10:15:00|34997.54|34997.54|34957.95|34957.95|34997.54|34997.54|34957.95|34957.95|0
1645006800000|2022-02-16 10:20:00|34945.12|34945.12|34938.15|34938.15|34957.95|34957.95|34932.29|34932.29|0
1645007100000|2022-02-16 10:25:00|34943.71|34943.71|34935.7|34935.7|34943.71|34943.71|34915.91|34915.91|0
1645007400000|2022-02-16 10:30:00|34946.82|34946.82|34913.46|34913.46|34946.82|34946.82|34896.77|34896.77|0
1645007700000|2022-02-16 10:35:00|34916.57|34916.57|34903|34903|34919.68|34919.68|34903|34903|0
1645008000000|2022-02-16 10:40:00|34908.56|34908.56|34941.18|34941.18|34957.87|34957.87|34902.33|34902.33|0
1645008300000|2022-02-16 10:45:00|34930.06|34930.06|34957.87|34957.87|34968.99|34968.99|34924.5|34924.5|0
1645008600000|2022-02-16 10:50:00|34968.99|34968.99|34930.8|34930.8|34968.99|34968.99|34930.8|34930.8|0
1645008900000|2022-02-16 10:55:00|34941.93|34941.93|34950.6|34950.6|34963.43|34963.43|34941.93|34941.93|0
1645009200000|2022-02-16 11:00:00|34963.43|34963.43|34976.26|34976.26|34988.04|34988.04|34957.87|34957.87|0
1645009500000|2022-02-16 11:05:00|34970.7|34970.7|34970.7|34970.7|34976.26|34976.26|34967.58|34967.58|0
1645009800000|2022-02-16 11:10:00|34967.58|34967.58|34962.02|34962.02|34978.71|34978.71|34950.9|34950.9|0
1645010400000|2022-02-16 11:20:00|34934.22|34934.22|34931.1|34931.1|34936.67|34936.67|34931.1|34931.1|0
1645010700000|2022-02-16 11:25:00|34925.54|34925.54|34902.33|34902.33|34925.54|34925.54|34859.99|34859.99|0
1645011000000|2022-02-16 11:30:00|34891.21|34891.21|34823.81|34823.81|34891.21|34891.21|34812.69|34812.69|0
1645011300000|2022-02-16 11:35:00|34814.48|34814.48|34826.26|34826.26|34826.26|34826.26|34775.55|34775.55|0
1645011600000|2022-02-16 11:40:00|34815.14|34815.14|34831.74|34831.74|34834.19|34834.19|34792.89|34792.89|0
1645011900000|2022-02-16 11:45:00|34834.86|34834.86|34856.36|34856.36|34856.36|34856.36|34834.11|34834.11|0
1645012200000|2022-02-16 11:50:00|34845.24|34845.24|34837.97|34837.97|34863.63|34863.63|34837.97|34837.97|0
1645012500000|2022-02-16 11:55:00|34832.41|34832.41|34794.6|34794.6|34837.97|34837.97|34766.79|34766.79|0
1645012800000|2022-02-16 12:00:00|34805.72|34805.72|34799.5|34799.5|34805.72|34805.72|34793.27|34793.27|0
1645013100000|2022-02-16 12:05:00|34793.94|34793.94|34842.28|34842.28|34842.28|34842.28|34792.23|34792.23|0
1645013400000|2022-02-16 12:10:00|34858.97|34858.97|34825.6|34825.6|34858.97|34858.97|34825.6|34825.6|0
1645013700000|2022-02-16 12:15:00|34836.72|34836.72|34834.27|34834.27|34845.39|34845.39|34834.27|34834.27|0
1645014000000|2022-02-16 12:20:00|34845.39|34845.39|34860.29|34860.29|34862.08|34862.08|34841.62|34841.62|0
1645014300000|2022-02-16 12:25:00|34871.42|34871.42|34890.55|34890.55|34899.22|34899.22|34871.42|34871.42|0
1645014600000|2022-02-16 12:30:00|34903.38|34903.38|34862.74|34862.74|34903.38|34903.38|34862.74|34862.74|0
1645014900000|2022-02-16 12:35:00|34857.18|34857.18|34878.68|34878.68|34889.81|34889.81|34846.06|34846.06|0
1645015200000|2022-02-16 12:40:00|34873.12|34873.12|34881.42|34881.42|34881.42|34881.42|34846.06|34846.06|0
1645015500000|2022-02-16 12:45:00|34875.86|34875.86|34876.52|34876.52|34890.75|34890.75|34864.73|34864.73|0
1645015800000|2022-02-16 12:50:00|34882.08|34882.08|34831.29|34831.29|34898.02|34898.02|34825.72|34825.72|0
1645016100000|2022-02-16 12:55:00|34836.85|34836.85|34932.43|34932.43|34932.43|34932.43|34799.62|34799.62|0
1645016400000|2022-02-16 13:00:00|34937.99|34937.99|34877.56|34877.56|34937.99|34937.99|34872|34872|0
1645016700000|2022-02-16 13:05:00|34866.44|34866.44|34849.75|34849.75|34872|34872|34838.63|34838.63|0
1645017000000|2022-02-16 13:10:00|34838.63|34838.63|34860.5|34860.5|34860.5|34860.5|34835.14|34835.14|0
1645017300000|2022-02-16 13:15:00|34869.84|34869.84|34879.17|34879.17|34879.17|34879.17|34869.84|34869.84|0
1645017600000|2022-02-16 13:20:00|34890.3|34890.3|34898.97|34898.97|34902.08|34902.08|34890.3|34890.3|0
1645017900000|2022-02-16 13:25:00|34911.8|34911.8|34862.79|34862.79|34911.8|34911.8|34862.79|34862.79|0
1645018200000|2022-02-16 13:30:00|34868.35|34868.35|34916.25|34916.25|34918.4|34918.4|34862.79|34862.79|0
1645018500000|2022-02-16 13:35:00|34921.81|34921.81|34893.72|34893.72|34927.37|34927.37|34893.72|34893.72|0
1645018800000|2022-02-16 13:40:00|34882.6|34882.6|34869.77|34869.77|34893.72|34893.72|34869.77|34869.77|0
1645019100000|2022-02-16 13:45:00|34864.21|34864.21|34830.18|34830.18|34864.21|34864.21|34830.18|34830.18|0
1645019400000|2022-02-16 13:50:00|34823.95|34823.95|34836.12|34836.12|34850.35|34850.35|34812.17|34812.17|0
1645019700000|2022-02-16 13:55:00|34848.95|34848.95|34834.05|34834.05|34848.95|34848.95|34828.49|34828.49|0
1645020000000|2022-02-16 14:00:00|34828.49|34828.49|34817.36|34817.36|34828.49|34828.49|34789.26|34789.26|0
1645020300000|2022-02-16 14:05:00|34811.8|34811.8|34794.38|34794.38|34817.36|34817.36|34793.41|34793.41|0
1645020600000|2022-02-16 14:10:00|34768.72|34768.72|34696.87|34696.87|34787.11|34787.11|34696.87|34696.87|0
1645020900000|2022-02-16 14:15:00|34684.04|34684.04|34712.14|34712.14|34761.45|34761.45|34684.04|34684.04|0
1645021200000|2022-02-16 14:20:00|34715.26|34715.26|34736.76|34736.76|34736.76|34736.76|34699.98|34699.98|0
1645021500000|2022-02-16 14:25:00|34742.32|34742.32|34735.8|34735.8|34742.32|34742.32|34708.73|34708.73|0
1645021800000|2022-02-16 14:30:00|34722.97|34722.97|34752.48|34752.48|34752.48|34752.48|34699.02|34699.02|0
1645022100000|2022-02-16 14:35:00|34741.36|34741.36|34739.57|34739.57|34795.85|34795.85|34739.57|34739.57|0
1645022400000|2022-02-16 14:40:00|34734.01|34734.01|34726|34726|34754.47|34754.47|34684.4|34684.4|0
1645022700000|2022-02-16 14:45:00|34713.17|34713.17|34770.49|34770.49|34776.05|34776.05|34707.61|34707.61|0
1645023000000|2022-02-16 14:50:00|34767.38|34767.38|34714.21|34714.21|34767.38|34767.38|34665.65|34665.65|0
1645023300000|2022-02-16 14:55:00|34719.78|34719.78|34787.84|34787.84|34789.62|34789.62|34706.95|34706.95|0
1645023600000|2022-02-16 15:00:00|34798.96|34798.96|34794.81|34794.81|34826.77|34826.77|34759.81|34759.81|0
1645023900000|2022-02-16 15:05:00|34811.49|34811.49|34836.85|34836.85|34853.53|34853.53|34811.49|34811.49|0
1645024200000|2022-02-16 15:10:00|34824.02|34824.02|34826.67|34826.67|34862.49|34862.49|34813.85|34813.85|0
1645024500000|2022-02-16 15:15:00|34804.43|34804.43|34822.15|34822.15|34827.72|34827.72|34774.25|34774.25|0
1645024800000|2022-02-16 15:20:00|34819.04|34819.04|34805.26|34805.26|34819.04|34819.04|34789.24|34789.24|0
1645025100000|2022-02-16 15:25:00|34799.04|34799.04|34760.85|34760.85|34802.15|34802.15|34741.14|34741.14|0
1645025400000|2022-02-16 15:30:00|34757.74|34757.74|34766.79|34766.79|34769.91|34769.91|34726.9|34726.9|0
1645025700000|2022-02-16 15:35:00|34757.46|34757.46|34740.77|34740.77|34757.46|34757.46|34737.66|34737.66|0
1645026000000|2022-02-16 15:40:00|34746.33|34746.33|34759.24|34759.24|34762.35|34762.35|34724.09|34724.09|0
1645026300000|2022-02-16 15:45:00|34768.58|34768.58|34778|34778|34808.17|34808.17|34746.03|34746.03|0
1645026600000|2022-02-16 15:50:00|34793.56|34793.56|34759.15|34759.15|34818.92|34818.92|34759.15|34759.15|0
1645026900000|2022-02-16 15:55:00|34764.71|34764.71|34794.96|34794.96|34807.79|34807.79|34764.71|34764.71|0
1645027200000|2022-02-16 16:00:00|34789.4|34789.4|34834.94|34834.94|34841.16|34841.16|34789.4|34789.4|0
1645027500000|2022-02-16 16:05:00|34838.05|34838.05|34808.24|34808.24|34841.16|34841.16|34798.82|34798.82|0
1645027800000|2022-02-16 16:10:00|34795.41|34795.41|34742.69|34742.69|34795.41|34795.41|34735.42|34735.42|0
1645028100000|2022-02-16 16:15:00|34729.86|34729.86|34722.59|34722.59|34759.37|34759.37|34722.59|34722.59|0
1645028400000|2022-02-16 16:20:00|34728.15|34728.15|34709.39|34709.39|34733.71|34733.71|34682.04|34682.04|0
1645028700000|2022-02-16 16:25:00|34726.07|34726.07|34785.46|34785.46|34785.46|34785.46|34714.28|34714.28|0
1645085700000|2022-02-17 08:15:00|35065.18|35065.18|35046.34|35046.34|35066.8|35066.8|35017.27|35017.27|0
1645086000000|2022-02-17 08:20:00|35063.03|35063.03|35057.25|35057.25|35128.06|35128.06|35018.98|35018.98|0
1645086300000|2022-02-17 08:25:00|35063.47|35063.47|34986.06|34986.06|35066.58|35066.58|34932.59|34932.59|0
1645086600000|2022-02-17 08:30:00|34995.39|34995.39|35018.02|35018.02|35023.58|35023.58|34979.75|34979.75|0
1645086900000|2022-02-17 08:35:00|34992.36|34992.36|35035.74|35035.74|35035.74|35035.74|34932.67|34932.67|0
1645087200000|2022-02-17 08:40:00|35019.06|35019.06|35009.72|35009.72|35019.06|35019.06|34986.15|34986.15|0
1645087500000|2022-02-17 08:45:00|35015.28|35015.28|35017.73|35017.73|35037.53|35037.53|34992.37|34992.37|0
1645087800000|2022-02-17 08:50:00|35012.17|35012.17|35138.22|35138.22|35138.22|35138.22|35012.17|35012.17|0
1645088100000|2022-02-17 08:55:00|35141.33|35141.33|35133.7|35133.7|35141.33|35141.33|35117.01|35117.01|0
1645088400000|2022-02-17 09:00:00|35130.58|35130.58|35107.68|35107.68|35152.83|35152.83|35104.56|35104.56|0
1645088700000|2022-02-17 09:05:00|35113.9|35113.9|35159.05|35159.05|35162.17|35162.17|35113.9|35113.9|0
1645089000000|2022-02-17 09:10:00|35164.62|35164.62|35072.67|35072.67|35164.62|35164.62|35069.56|35069.56|0
1645089300000|2022-02-17 09:15:00|35069.56|35069.56|35077.86|35077.86|35127.84|35127.84|35063.33|35063.33|0
1645089600000|2022-02-17 09:20:00|35083.43|35083.43|35074.09|35074.09|35088.99|35088.99|35057.4|35057.4|0
1645089900000|2022-02-17 09:25:00|35067.86|35067.86|35059.19|35059.19|35081.43|35081.43|35059.19|35059.19|0
1645090200000|2022-02-17 09:30:00|35065.41|35065.41|35085.51|35085.51|35091.07|35091.07|35037.61|35037.61|0
1645090500000|2022-02-17 09:35:00|35096.63|35096.63|35118.88|35118.88|35130.66|35130.66|35096.63|35096.63|0
1645090800000|2022-02-17 09:40:00|35093.22|35093.22|35123.78|35123.78|35123.78|35123.78|35093.22|35093.22|0
1645091100000|2022-02-17 09:45:00|35118.21|35118.21|35080.77|35080.77|35134.9|35134.9|35075.21|35075.21|0
1645091400000|2022-02-17 09:50:00|35091.89|35091.89|35073.88|35073.88|35091.89|35091.89|35073.88|35073.88|0
1645091700000|2022-02-17 09:55:00|35057.2|35057.2|35064.47|35064.47|35104.06|35104.06|35057.2|35057.2|0
1645092000000|2022-02-17 10:00:00|35070.03|35070.03|35100.2|35100.2|35105.76|35105.76|35057.2|35057.2|0
1645092300000|2022-02-17 10:05:00|35089.08|35089.08|35085.3|35085.3|35089.08|35089.08|35061.35|35061.35|0
1645092600000|2022-02-17 10:10:00|35090.87|35090.87|35095.76|35095.76|35101.32|35101.32|35074.18|35074.18|0
1645092900000|2022-02-17 10:15:00|35106.89|35106.89|35111.4|35111.4|35116.97|35116.97|35091.61|35091.61|0
1645093200000|2022-02-17 10:20:00|35108.29|35108.29|35127.27|35127.27|35143.95|35143.95|35097.17|35097.17|0
1645093500000|2022-02-17 10:25:00|35138.39|35138.39|35077.96|35077.96|35171.76|35171.76|35068.24|35068.24|0
1645093800000|2022-02-17 10:30:00|35055.71|35055.71|35076.55|35076.55|35076.55|35076.55|35026.2|35026.2|0
1645094100000|2022-02-17 10:35:00|35093.23|35093.23|35113.03|35113.03|35113.03|35113.03|35090.79|35090.79|0
1645094400000|2022-02-17 10:40:00|35107.47|35107.47|35178.28|35178.28|35178.28|35178.28|35107.47|35107.47|0
1645094700000|2022-02-17 10:45:00|35172.72|35172.72|35255.6|35255.6|35255.6|35255.6|35172.72|35172.72|0
1645095000000|2022-02-17 10:50:00|35252.49|35252.49|35278.81|35278.81|35284.37|35284.37|35252.49|35252.49|0
1645095300000|2022-02-17 10:55:00|35284.37|35284.37|35284.37|35284.37|35312.18|35312.18|35278.15|35278.15|0
1645095600000|2022-02-17 11:00:00|35295.49|35295.49|35345.54|35345.54|35345.54|35345.54|35289.93|35289.93|0
1645095900000|2022-02-17 11:05:00|35334.42|35334.42|35307.74|35307.74|35334.42|35334.42|35307.74|35307.74|0
1645096200000|2022-02-17 11:10:00|35304.62|35304.62|35257.69|35257.69|35304.62|35304.62|35254.57|35254.57|0
1645096500000|2022-02-17 11:15:00|35244.86|35244.86|35277.56|35277.56|35283.79|35283.79|35244.86|35244.86|0
1645096800000|2022-02-17 11:20:00|35288.68|35288.68|35226.63|35226.63|35288.68|35288.68|35218.62|35218.62|0
1645097100000|2022-02-17 11:25:00|35213.8|35213.8|35158.19|35158.19|35220.02|35220.02|35158.19|35158.19|0
1645097400000|2022-02-17 11:30:00|35174.87|35174.87|35169.97|35169.97|35174.87|35174.87|35163.75|35163.75|0
1645097700000|2022-02-17 11:35:00|35182.8|35182.8|35194.59|35194.59|35194.59|35194.59|35182.8|35182.8|0
1645098000000|2022-02-17 11:40:00|35197.7|35197.7|35163.37|35163.37|35197.7|35197.7|35163.37|35163.37|0
1645098300000|2022-02-17 11:45:00|35160.26|35160.26|35173.08|35173.08|35173.08|35173.08|35160.26|35160.26|0
1645098600000|2022-02-17 11:50:00|35161.96|35161.96|35155.44|35155.44|35168.27|35168.27|35121.33|35121.33|0
1645098900000|2022-02-17 11:55:00|35168.27|35168.27|35227.95|35227.95|35227.95|35227.95|35157.81|35157.81|0
1645099200000|2022-02-17 12:00:00|35231.07|35231.07|35242.19|35242.19|35250.2|35250.2|35222.39|35222.39|0
1645099500000|2022-02-17 12:05:00|35253.31|35253.31|35267.55|35267.55|35278.67|35278.67|35253.31|35253.31|0
1645099800000|2022-02-17 12:10:00|35264.43|35264.43|35251.61|35251.61|35275.56|35275.56|35251.61|35251.61|0
1645100100000|2022-02-17 12:15:00|35254.72|35254.72|35238.32|35238.32|35270.28|35270.28|35235.21|35235.21|0
1645100400000|2022-02-17 12:20:00|35232.09|35232.09|35230.69|35230.69|35232.09|35232.09|35206.74|35206.74|0
1645100700000|2022-02-17 12:25:00|35241.81|35241.81|35223.34|35223.34|35251.15|35251.15|35223.34|35223.34|0
1645101000000|2022-02-17 12:30:00|35226.45|35226.45|35243.14|35243.14|35243.14|35243.14|35226.45|35226.45|0
1645101300000|2022-02-17 12:35:00|35254.26|35254.26|35254.26|35254.26|35265.38|35265.38|35254.26|35254.26|0
1645101600000|2022-02-17 12:40:00|35243.14|35243.14|35265.38|35265.38|35265.38|35265.38|35230.31|35230.31|0
1645102200000|2022-02-17 12:50:00|35268.49|35268.49|35306.22|35306.22|35306.22|35306.22|35268.49|35268.49|0
1645102500000|2022-02-17 12:55:00|35295.1|35295.1|35327.06|35327.06|35327.06|35327.06|35295.1|35295.1|0
1645102800000|2022-02-17 13:00:00|35315.94|35315.94|35315.94|35315.94|35338.18|35338.18|35303.11|35303.11|0
1645103100000|2022-02-17 13:05:00|35312.83|35312.83|35330.55|35330.55|35341.68|35341.68|35240.91|35240.91|0
1645103400000|2022-02-17 13:10:00|35352.8|35352.8|35319.43|35319.43|35363.92|35363.92|35319.43|35319.43|0
1645103700000|2022-02-17 13:15:00|35316.32|35316.32|35257.59|35257.59|35316.32|35316.32|35257.59|35257.59|0
1645104000000|2022-02-17 13:20:00|35231.94|35231.94|35263.82|35263.82|35272.87|35272.87|35215.99|35215.99|0
1645104300000|2022-02-17 13:25:00|35270.04|35270.04|35251.29|35251.29|35270.04|35270.04|35227.34|35227.34|0
1645104600000|2022-02-17 13:30:00|35256.85|35256.85|35256.85|35256.85|35273.53|35273.53|35251.29|35251.29|0
1645104900000|2022-02-17 13:35:00|35244.02|35244.02|35256.85|35256.85|35262.41|35262.41|35244.02|35244.02|0
1645105200000|2022-02-17 13:40:00|35251.29|35251.29|35183.59|35183.59|35271.75|35271.75|35183.59|35183.59|0
1645105500000|2022-02-17 13:45:00|35178.03|35178.03|35172.47|35172.47|35178.03|35178.03|35154.08|35154.08|0
1645105800000|2022-02-17 13:50:00|35166.91|35166.91|35135.32|35135.32|35172.47|35172.47|35132.58|35132.58|0
1645106100000|2022-02-17 13:55:00|35146.45|35146.45|35129.76|35129.76|35163.13|35163.13|35129.76|35129.76|0
1645106400000|2022-02-17 14:00:00|35135.32|35135.32|35115.53|35115.53|35140.88|35140.88|35115.53|35115.53|0
1645106700000|2022-02-17 14:05:00|35121.75|35121.75|35156.53|35156.53|35166.91|35166.91|35118.64|35118.64|0
1645107000000|2022-02-17 14:10:00|35162.09|35162.09|35224.15|35224.15|35235.27|35235.27|35162.09|35162.09|0
1645107300000|2022-02-17 14:15:00|35218.58|35218.58|35184.17|35184.17|35224.81|35224.81|35184.17|35184.17|0
1645107600000|2022-02-17 14:20:00|35200.86|35200.86|35188.03|35188.03|35206.42|35206.42|35188.03|35188.03|0
1645107900000|2022-02-17 14:25:00|35193.59|35193.59|35162.01|35162.01|35193.59|35193.59|35158.9|35158.9|0
1645108200000|2022-02-17 14:30:00|35150.89|35150.89|35147.11|35147.11|35164.46|35164.46|35124.86|35124.86|0
1645108500000|2022-02-17 14:35:00|35141.55|35141.55|35176.24|35176.24|35176.24|35176.24|35135.99|35135.99|0
1645108800000|2022-02-17 14:40:00|35179.36|35179.36|35193.97|35193.97|35201.6|35201.6|35149.92|35149.92|0
1645109100000|2022-02-17 14:45:00|35197.08|35197.08|35188.41|35188.41|35197.08|35197.08|35162.75|35162.75|0
1645109400000|2022-02-17 14:50:00|35182.85|35182.85|35071.85|35071.85|35182.85|35182.85|35046.19|35046.19|0
1645109700000|2022-02-17 14:55:00|35046.19|35046.19|35028.1|35028.1|35065.24|35065.24|35011.11|35011.11|0
1645110000000|2022-02-17 15:00:00|35002.44|35002.44|35077.41|35077.41|35082.97|35082.97|34985.76|34985.76|0
1645110300000|2022-02-17 15:05:00|35088.53|35088.53|35096.16|35096.16|35162.15|35162.15|35085.78|35085.78|0
1645110600000|2022-02-17 15:10:00|35078.81|35078.81|35071.55|35071.55|35083.33|35083.33|35028.46|35028.46|0
1645110900000|2022-02-17 15:15:00|35045.89|35045.89|35032.32|35032.32|35055.23|35055.23|35023.27|35023.27|0
1645111200000|2022-02-17 15:20:00|35026.76|35026.76|34986.2|34986.2|35026.76|35026.76|34964.7|34964.7|0
1645111500000|2022-02-17 15:25:00|34980.64|34980.64|34974.04|34974.04|35004.21|35004.21|34967.07|34967.07|0
1645111800000|2022-02-17 15:30:00|34962.91|34962.91|34999.69|34999.69|35005.25|35005.25|34943.86|34943.86|0
1645112100000|2022-02-17 15:35:00|35005.25|35005.25|35007.04|35007.04|35013.26|35013.26|34996.58|34996.58|0
1645112400000|2022-02-17 15:40:00|34995.92|34995.92|35111.88|35111.88|35128.57|35128.57|34995.92|34995.92|0
1645112700000|2022-02-17 15:45:00|35100.76|35100.76|35035.81|35035.81|35113.59|35113.59|34993.47|34993.47|0
1645113000000|2022-02-17 15:50:00|35042.03|35042.03|35040.71|35040.71|35067.39|35067.39|35031.37|35031.37|0
1645113300000|2022-02-17 15:55:00|35037.59|35037.59|35063.69|35063.69|35069.26|35069.26|35030.33|35030.33|0
1645113600000|2022-02-17 16:00:00|35058.13|35058.13|34989.77|34989.77|35058.13|35058.13|34989.77|34989.77|0
1645113900000|2022-02-17 16:05:00|34995.33|34995.33|35003.34|35003.34|35015.79|35015.79|34994.01|34994.01|0
1645114200000|2022-02-17 16:10:00|35016.17|35016.17|35031.45|35031.45|35042.57|35042.57|35016.17|35016.17|0
1645114500000|2022-02-17 16:15:00|35044.28|35044.28|35068.59|35068.59|35068.59|35068.59|35027.29|35027.29|0
1645114800000|2022-02-17 16:20:00|35063.03|35063.03|35039.82|35039.82|35063.03|35063.03|35014.47|35014.47|0
1645115100000|2022-02-17 16:25:00|35068.59|35068.59|35067.25|35067.25|35086.97|35086.97|35046.05|35046.05|0
1645172100000|2022-02-18 08:15:00|35086.32|35086.32|35084.99|35084.99|35100.56|35100.56|35078.31|35078.31|0
1645172400000|2022-02-18 08:20:00|35081.88|35081.88|35185.1|35185.1|35194.43|35194.43|35081.88|35081.88|0
1645172700000|2022-02-18 08:25:00|35173.97|35173.97|35073.87|35073.87|35185.1|35185.1|35007.14|35007.14|0
1645173000000|2022-02-18 08:30:00|35051.63|35051.63|35099.61|35099.61|35099.61|35099.61|34981.86|34981.86|0
1645173300000|2022-02-18 08:35:00|35121.85|35121.85|35169.46|35169.46|35194.81|35194.81|35121.85|35121.85|0
1645173600000|2022-02-18 08:40:00|35180.58|35180.58|35185.78|35185.78|35261.85|35261.85|35172.87|35172.87|0
1645173900000|2022-02-18 08:45:00|35196.9|35196.9|35185.78|35185.78|35231.97|35231.97|35161.82|35161.82|0
1645174200000|2022-02-18 08:50:00|35176.44|35176.44|35187.56|35187.56|35198.68|35198.68|35143.07|35143.07|0
1645174500000|2022-02-18 08:55:00|35190.67|35190.67|35176.36|35176.36|35190.67|35190.67|35141.36|35141.36|0
1645174800000|2022-02-18 09:00:00|35163.53|35163.53|35214.62|35214.62|35225.75|35225.75|35152.79|35152.79|0
1645175100000|2022-02-18 09:05:00|35225.75|35225.75|35212.46|35212.46|35257.33|35257.33|35176.44|35176.44|0
1645175400000|2022-02-18 09:10:00|35200.01|35200.01|35155.6|35155.6|35200.01|35200.01|35144.48|35144.48|0
1645175700000|2022-02-18 09:15:00|35166.72|35166.72|35183.99|35183.99|35195.11|35195.11|35155.6|35155.6|0
1645176000000|2022-02-18 09:20:00|35195.11|35195.11|35195.11|35195.11|35195.11|35195.11|35183.99|35183.99|0
1645176300000|2022-02-18 09:25:00|35198.23|35198.23|35223.88|35223.88|35235|35235|35198.23|35198.23|0
1645176600000|2022-02-18 09:30:00|35235|35235|35228.1|35228.1|35288.91|35288.91|35228.1|35228.1|0
1645176900000|2022-02-18 09:35:00|35224.99|35224.99|35220.09|35220.09|35248.56|35248.56|35220.09|35220.09|0
1645177200000|2022-02-18 09:40:00|35223.2|35223.2|35259.68|35259.68|35259.68|35259.68|35223.2|35223.2|0
1645177500000|2022-02-18 09:45:00|35270.81|35270.81|35259.68|35259.68|35270.81|35270.81|35248.56|35248.56|0
1645177800000|2022-02-18 09:50:00|35272.51|35272.51|35259.98|35259.98|35285.34|35285.34|35259.98|35259.98|0
1645178100000|2022-02-18 09:55:00|35271.11|35271.11|35337.22|35337.22|35337.22|35337.22|35271.11|35271.11|0
1645178400000|2022-02-18 10:00:00|35348.35|35348.35|35356.36|35356.36|35359.47|35359.47|35348.35|35348.35|0
1645178700000|2022-02-18 10:05:00|35345.24|35345.24|35311.87|35311.87|35345.24|35345.24|35311.87|35311.87|0
1645179300000|2022-02-18 10:15:00|35302.53|35302.53|35311.6|35311.6|35311.6|35311.6|35206.08|35206.08|0
1645179600000|2022-02-18 10:20:00|35314.71|35314.71|35301.88|35301.88|35333.84|35333.84|35289.05|35289.05|0
1645179900000|2022-02-18 10:25:00|35290.76|35290.76|35308.11|35308.11|35319.23|35319.23|35290.76|35290.76|0
1645180200000|2022-02-18 10:30:00|35295.28|35295.28|35317.52|35317.52|35317.52|35317.52|35269.62|35269.62|0
1645180500000|2022-02-18 10:35:00|35295.28|35295.28|35319.31|35319.31|35319.31|35319.31|35273.03|35273.03|0
1645180800000|2022-02-18 10:40:00|35316.19|35316.19|35335.33|35335.33|35335.33|35335.33|35293.95|35293.95|0
1645181100000|2022-02-18 10:45:00|35346.45|35346.45|35349.56|35349.56|35357.57|35357.57|35346.45|35346.45|0
1645181400000|2022-02-18 10:50:00|35346.45|35346.45|35344.82|35344.82|35387.83|35387.83|35322.58|35322.58|0
1645181700000|2022-02-18 10:55:00|35355.95|35355.95|35344.82|35344.82|35355.95|35355.95|35344.82|35344.82|0
1645182000000|2022-02-18 11:00:00|35355.95|35355.95|35381.3|35381.3|35381.3|35381.3|35355.95|35355.95|0
1645182300000|2022-02-18 11:05:00|35370.18|35370.18|35370.18|35370.18|35370.18|35370.18|35359.06|35359.06|0
1645182600000|2022-02-18 11:10:00|35367.07|35367.07|35331.92|35331.92|35367.07|35367.07|35319.47|35319.47|0
1645182900000|2022-02-18 11:15:00|35365.28|35365.28|35330.21|35330.21|35365.28|35365.28|35317.38|35317.38|0
1645183200000|2022-02-18 11:20:00|35327.1|35327.1|35315.97|35315.97|35330.21|35330.21|35307.96|35307.96|0
1645183500000|2022-02-18 11:25:00|35327.1|35327.1|35327.1|35327.1|35327.1|35327.1|35314.27|35314.27|0
1645183800000|2022-02-18 11:30:00|35338.22|35338.22|35387.61|35387.61|35393.83|35393.83|35338.22|35338.22|0
1645184100000|2022-02-18 11:35:00|35376.49|35376.49|35344.82|35344.82|35376.49|35376.49|35319.17|35319.17|0
1645184400000|2022-02-18 11:40:00|35341.71|35341.71|35343.42|35343.42|35361.14|35361.14|35330.59|35330.59|0
1645184700000|2022-02-18 11:45:00|35346.53|35346.53|35333.7|35333.7|35368.77|35368.77|35331.99|35331.99|0
1645185000000|2022-02-18 11:50:00|35322.58|35322.58|35322.58|35322.58|35344.82|35344.82|35308.34|35308.34|0
1645185300000|2022-02-18 11:55:00|35333.7|35333.7|35344.82|35344.82|35344.82|35344.82|35322.58|35322.58|0
1645185600000|2022-02-18 12:00:00|35355.95|35355.95|35389.31|35389.31|35389.31|35389.31|35355.95|35355.95|0
1645185900000|2022-02-18 12:05:00|35400.44|35400.44|35433.8|35433.8|35433.8|35433.8|35400.44|35400.44|0
1645186200000|2022-02-18 12:10:00|35422.68|35422.68|35411.56|35411.56|35422.68|35422.68|35400.44|35400.44|0
1645186500000|2022-02-18 12:15:00|35422.68|35422.68|35456.05|35456.05|35456.05|35456.05|35422.68|35422.68|0
1645186800000|2022-02-18 12:20:00|35452.94|35452.94|35464.06|35464.06|35464.06|35464.06|35452.94|35452.94|0
1645187100000|2022-02-18 12:25:00|35467.17|35467.17|35460.95|35460.95|35472.07|35472.07|35449.82|35449.82|0
1645187400000|2022-02-18 12:30:00|35448.12|35448.12|35471.99|35471.99|35495.94|35495.94|35448.12|35448.12|0
1645187700000|2022-02-18 12:35:00|35483.11|35483.11|35459.16|35459.16|35483.11|35483.11|35459.16|35459.16|0
1645188000000|2022-02-18 12:40:00|35471.99|35471.99|35481.41|35481.41|35481.41|35481.41|35459.16|35459.16|0
1645188300000|2022-02-18 12:45:00|35470.28|35470.28|35470.28|35470.28|35492.53|35492.53|35468.58|35468.58|0
1645188600000|2022-02-18 12:50:00|35464.06|35464.06|35462.35|35462.35|35464.06|35464.06|35445.01|35445.01|0
1645188900000|2022-02-18 12:55:00|35440.11|35440.11|35446.33|35446.33|35451.23|35451.23|35428.99|35428.99|0
1645189200000|2022-02-18 13:00:00|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|35457.46|0
1645189500000|2022-02-18 13:05:00|35468.58|35468.58|35438.4|35438.4|35479.7|35479.7|35425.57|35425.57|0
1645189800000|2022-02-18 13:10:00|35416.16|35416.16|35409.93|35409.93|35416.16|35416.16|35352.61|35352.61|0
1645190100000|2022-02-18 13:15:00|35406.82|35406.82|35326.01|35326.01|35409.93|35409.93|35314.89|35314.89|0
1645190400000|2022-02-18 13:20:00|35314.89|35314.89|35283.22|35283.22|35316.59|35316.59|35281.52|35281.52|0
1645190700000|2022-02-18 13:25:00|35294.35|35294.35|35267.66|35267.66|35305.47|35305.47|35224.28|35224.28|0
1645191000000|2022-02-18 13:30:00|35264.55|35264.55|35237.86|35237.86|35267.66|35267.66|35215.62|35215.62|0
1645191300000|2022-02-18 13:35:00|35240.98|35240.98|35242.3|35242.3|35242.3|35242.3|35229.85|35229.85|0
1645191600000|2022-02-18 13:40:00|35253.43|35253.43|35297.92|35297.92|35297.92|35297.92|35253.43|35253.43|0
1645191900000|2022-02-18 13:45:00|35309.04|35309.04|35329.5|35329.5|35329.5|35329.5|35299.32|35299.32|0
1645192200000|2022-02-18 13:50:00|35318.38|35318.38|35353.45|35353.45|35366.28|35366.28|35307.25|35307.25|0
1645192500000|2022-02-18 13:55:00|35342.33|35342.33|35323.65|35323.65|35342.33|35342.33|35299.7|35299.7|0
1645192800000|2022-02-18 14:00:00|35312.53|35312.53|35326.76|35326.76|35326.76|35326.76|35312.53|35312.53|0
1645193100000|2022-02-18 14:05:00|35339.59|35339.59|35383.55|35383.55|35400.32|35400.32|35328.47|35328.47|0
1645193400000|2022-02-18 14:10:00|35372.42|35372.42|35364.49|35364.49|35377.32|35377.32|35340.54|35340.54|0
1645193700000|2022-02-18 14:15:00|35342.25|35342.25|35340.46|35340.46|35351.59|35351.59|35340.46|35340.46|0
1645194000000|2022-02-18 14:20:00|35353.29|35353.29|35348.85|35348.85|35359.52|35359.52|35324.82|35324.82|0
1645194300000|2022-02-18 14:25:00|35359.97|35359.97|35369.09|35369.09|35388.22|35388.22|35299.24|35299.24|0
1645194600000|2022-02-18 14:30:00|35380.21|35380.21|35385.41|35385.41|35418.78|35418.78|35377.4|35377.4|0
1645194900000|2022-02-18 14:35:00|35396.53|35396.53|35372.58|35372.58|35407.66|35407.66|35359.75|35359.75|0
1645195200000|2022-02-18 14:40:00|35383.7|35383.7|35385.49|35385.49|35413.96|35413.96|35358.05|35358.05|0
1645195500000|2022-02-18 14:45:00|35391.72|35391.72|35425.08|35425.08|35425.08|35425.08|35382|35382|0
1645195800000|2022-02-18 14:50:00|35447.33|35447.33|35507.3|35507.3|35507.3|35507.3|35447.33|35447.33|0
1645196100000|2022-02-18 14:55:00|35485.06|35485.06|35481.94|35481.94|35485.06|35485.06|35473.93|35473.93|0
1645196400000|2022-02-18 15:00:00|35459.7|35459.7|35417.07|35417.07|35478.83|35478.83|35417.07|35417.07|0
1645196700000|2022-02-18 15:05:00|35394.83|35394.83|35386.82|35386.82|35397.94|35397.94|35386.82|35386.82|0
1645197000000|2022-02-18 15:10:00|35375.69|35375.69|35394.83|35394.83|35394.83|35394.83|35291.31|35291.31|0
1645197300000|2022-02-18 15:15:00|35401.05|35401.05|35389.85|35389.85|35426.33|35426.33|35372.5|35372.5|0
1645197600000|2022-02-18 15:20:00|35392.96|35392.96|35322.82|35322.82|35404.09|35404.09|35286.34|35286.34|0
1645197900000|2022-02-18 15:25:00|35311.69|35311.69|35346.47|35346.47|35346.47|35346.47|35298.87|35298.87|0
1645198200000|2022-02-18 15:30:00|35343.36|35343.36|35316.59|35316.59|35343.36|35343.36|35275.29|35275.29|0
1645198500000|2022-02-18 15:35:00|35305.47|35305.47|35292.64|35292.64|35305.47|35305.47|35281.52|35281.52|0
1645198800000|2022-02-18 15:40:00|35295.75|35295.75|35338.46|35338.46|35338.46|35338.46|35278.03|35278.03|0
1645199100000|2022-02-18 15:45:00|35327.34|35327.34|35260.68|35260.68|35327.34|35327.34|35260.68|35260.68|0
1645199400000|2022-02-18 15:50:00|35247.85|35247.85|35262.17|35262.17|35282.92|35282.92|35225.39|35225.39|0
1645199700000|2022-02-18 15:55:00|35273.29|35273.29|35212.48|35212.48|35295.53|35295.53|35212.48|35212.48|0
1645200000000|2022-02-18 16:00:00|35209.37|35209.37|35201.36|35201.36|35226.71|35226.71|35190.23|35190.23|0
1645200300000|2022-02-18 16:05:00|35204.47|35204.47|35175.7|35175.7|35239.54|35239.54|35164.58|35164.58|0
1645200600000|2022-02-18 16:10:00|35186.82|35186.82|35207.36|35207.36|35212.18|35212.18|35186.82|35186.82|0
1645200900000|2022-02-18 16:15:00|35204.25|35204.25|35210.85|35210.85|35221.97|35221.97|35198.02|35198.02|0
1645201200000|2022-02-18 16:20:00|35221.97|35221.97|35252.23|35252.23|35272.99|35272.99|35185.57|35185.57|0
1645201500000|2022-02-18 16:25:00|35241.11|35241.11|35185.49|35185.49|35263.35|35263.35|35185.49|35185.49|0
1645431300000|2022-02-21 08:15:00|35478.77|35478.77|35502.58|35502.58|35543.8|35543.8|35478.77|35478.77|0
1645431600000|2022-02-21 08:20:00|35528.24|35528.24|35471.3|35471.3|35553.89|35553.89|35471.3|35471.3|0
1645431900000|2022-02-21 08:25:00|35449.05|35449.05|35412.57|35412.57|35449.05|35449.05|35379.2|35379.2|0
1645432200000|2022-02-21 08:30:00|35409.46|35409.46|35554.27|35554.27|35554.27|35554.27|35409.46|35409.46|0
1645432500000|2022-02-21 08:35:00|35541.44|35541.44|35514.84|35514.84|35565.39|35565.39|35452.24|35452.24|0
1645432800000|2022-02-21 08:40:00|35537.08|35537.08|35486.15|35486.15|35552.65|35552.65|35486.15|35486.15|0
1645433100000|2022-02-21 08:45:00|35492.37|35492.37|35353.49|35353.49|35528.85|35528.85|35353.49|35353.49|0
1645433400000|2022-02-21 08:50:00|35366.31|35366.31|35247.46|35247.46|35379.14|35379.14|35247.46|35247.46|0
1645433700000|2022-02-21 08:55:00|35258.58|35258.58|35315.9|35315.9|35338.14|35338.14|35236.33|35236.33|0
1645434000000|2022-02-21 09:00:00|35312.79|35312.79|35193.55|35193.55|35312.79|35312.79|35193.55|35193.55|0
1645434300000|2022-02-21 09:05:00|35199.77|35199.77|35142.83|35142.83|35199.77|35199.77|35137.94|35137.94|0
1645434600000|2022-02-21 09:10:00|35145.95|35145.95|35140.75|35140.75|35145.95|35145.95|35107.46|35107.46|0
1645434900000|2022-02-21 09:15:00|35134.53|35134.53|35182.35|35182.35|35193.47|35193.47|35121.62|35121.62|0
1645435200000|2022-02-21 09:20:00|35185.46|35185.46|35169.82|35169.82|35188.57|35188.57|35126.74|35126.74|0
1645435500000|2022-02-21 09:25:00|35182.27|35182.27|35201.4|35201.4|35215.64|35215.64|35182.27|35182.27|0
1645435800000|2022-02-21 09:30:00|35192.06|35192.06|35204.67|35204.67|35214.31|35214.31|35188.65|35188.65|0
1645436100000|2022-02-21 09:35:00|35193.55|35193.55|35187.33|35187.33|35201.56|35201.56|35187.33|35187.33|0
1645436400000|2022-02-21 09:40:00|35174.5|35174.5|35199.93|35199.93|35203.05|35203.05|35158.56|35158.56|0
1645436700000|2022-02-21 09:45:00|35196.82|35196.82|35203.05|35203.05|35203.05|35203.05|35187.48|35187.48|0
1645437000000|2022-02-21 09:50:00|35190.22|35190.22|35179.1|35179.1|35190.22|35190.22|35179.1|35179.1|0
1645437300000|2022-02-21 09:55:00|35167.97|35167.97|35182.59|35182.59|35182.59|35182.59|35161.75|35161.75|0
1645437600000|2022-02-21 10:00:00|35169.76|35169.76|35163.53|35163.53|35208.24|35208.24|35130.17|35130.17|0
1645437900000|2022-02-21 10:05:00|35166.65|35166.65|35169.76|35169.76|35169.76|35169.76|35158.64|35158.64|0
1645438200000|2022-02-21 10:10:00|35158.64|35158.64|35168.35|35168.35|35206.84|35206.84|35155.52|35155.52|0
1645438500000|2022-02-21 10:15:00|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|35181.18|0
1645438800000|2022-02-21 10:20:00|35187.4|35187.4|35184.29|35184.29|35195.41|35195.41|35174.58|35174.58|0
1645439100000|2022-02-21 10:25:00|35162.05|35162.05|35090.87|35090.87|35173.17|35173.17|35090.87|35090.87|0
1645439400000|2022-02-21 10:30:00|35101.99|35101.99|35072.93|35072.93|35101.99|35101.99|35050.68|35050.68|0
1645439700000|2022-02-21 10:35:00|35061.8|35061.8|35058.69|35058.69|35072.93|35072.93|35058.69|35058.69|0
1645440000000|2022-02-21 10:40:00|35080.94|35080.94|35080.94|35080.94|35109.41|35109.41|35080.94|35080.94|0
1645440300000|2022-02-21 10:45:00|35068.11|35068.11|35028.51|35028.51|35068.11|35068.11|35028.51|35028.51|0
1645440600000|2022-02-21 10:50:00|35015.69|35015.69|35031.25|35031.25|35031.25|35031.25|34996.55|34996.55|0
1645440900000|2022-02-21 10:55:00|35018.42|35018.42|35043.78|35043.78|35043.78|35043.78|35018.42|35018.42|0
1645441200000|2022-02-21 11:00:00|35018.12|35018.12|35081.59|35081.59|35081.59|35081.59|35018.12|35018.12|0
1645441500000|2022-02-21 11:05:00|35078.47|35078.47|35084.7|35084.7|35084.7|35084.7|35059.34|35059.34|0
1645441800000|2022-02-21 11:10:00|35059.04|35059.04|35081.21|35081.21|35084.32|35084.32|35059.04|35059.04|0
1645442100000|2022-02-21 11:15:00|35092.33|35092.33|35078.09|35078.09|35103.45|35103.45|35070.08|35070.08|0
1645442400000|2022-02-21 11:20:00|35089.22|35089.22|35043.02|35043.02|35089.22|35089.22|35043.02|35043.02|0
1645442700000|2022-02-21 11:25:00|35046.13|35046.13|35069.79|35069.79|35076.01|35076.01|35004.46|35004.46|0
1645443000000|2022-02-21 11:30:00|35066.67|35066.67|35049.33|35049.33|35066.67|35066.67|35049.33|35049.33|0
1645443300000|2022-02-21 11:35:00|35038.2|35038.2|35039.61|35039.61|35052.44|35052.44|35026.78|35026.78|0
1645443600000|2022-02-21 11:40:00|35050.73|35050.73|35036.2|35036.2|35061.85|35061.85|35036.2|35036.2|0
1645443900000|2022-02-21 11:45:00|35039.31|35039.31|35045.53|35045.53|35051.76|35051.76|35036.2|35036.2|0
1645444200000|2022-02-21 11:50:00|35056.66|35056.66|35079.2|35079.2|35093.44|35093.44|35056.66|35056.66|0
1645444500000|2022-02-21 11:55:00|35090.32|35090.32|35150.76|35150.76|35160.39|35160.39|35090.32|35090.32|0
1645444800000|2022-02-21 12:00:00|35128.51|35128.51|35100.04|35100.04|35128.51|35128.51|35100.04|35100.04|0
1645445100000|2022-02-21 12:05:00|35111.16|35111.16|35114.28|35114.28|35125.4|35125.4|35100.04|35100.04|0
1645445400000|2022-02-21 12:10:00|35108.05|35108.05|35082.69|35082.69|35108.05|35108.05|35082.69|35082.69|0
1645445700000|2022-02-21 12:15:00|35085.81|35085.81|35085.81|35085.81|35085.81|35085.81|35085.81|35085.81|0
1645446000000|2022-02-21 12:20:00|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|35082.69|0
1645446300000|2022-02-21 12:25:00|35069.86|35069.86|35034.79|35034.79|35069.86|35069.86|35034.79|35034.79|0
1645446600000|2022-02-21 12:30:00|35060.45|35060.45|35140.23|35140.23|35153.06|35153.06|35060.45|35060.45|0
1645446900000|2022-02-21 12:35:00|35153.06|35153.06|35164.48|35164.48|35165.89|35165.89|35151.65|35151.65|0
1645447200000|2022-02-21 12:40:00|35167.59|35167.59|35089.52|35089.52|35173.82|35173.82|35089.52|35089.52|0
1645447500000|2022-02-21 12:45:00|35100.64|35100.64|35075.28|35075.28|35100.64|35100.64|35075.28|35075.28|0
1645447800000|2022-02-21 12:50:00|35084.62|35084.62|34973.55|34973.55|35084.62|35084.62|34973.55|34973.55|0
1645448100000|2022-02-21 12:55:00|34964.21|34964.21|34967.63|34967.63|34989.87|34989.87|34964.21|34964.21|0
1645448400000|2022-02-21 13:00:00|34956.5|34956.5|34878.65|34878.65|34956.5|34956.5|34878.65|34878.65|0
1645448700000|2022-02-21 13:05:00|34872.42|34872.42|34859.59|34859.59|34872.42|34872.42|34837.35|34837.35|0
1645449000000|2022-02-21 13:10:00|34872.42|34872.42|34905.79|34905.79|34929.74|34929.74|34872.42|34872.42|0
1645449300000|2022-02-21 13:15:00|34892.96|34892.96|34667.18|34667.18|34926.25|34926.25|34665.47|34665.47|0
1645449600000|2022-02-21 13:20:00|34678.3|34678.3|34719.22|34719.22|34756|34756|34678.3|34678.3|0
1645449900000|2022-02-21 13:25:00|34722.33|34722.33|34774.97|34774.97|34818.14|34818.14|34722.33|34722.33|0
1645450200000|2022-02-21 13:30:00|34765.63|34765.63|34722.55|34722.55|34765.63|34765.63|34684.37|34684.37|0
1645450500000|2022-02-21 13:35:00|34767.04|34767.04|34828.8|34828.8|34851.05|34851.05|34767.04|34767.04|0
1645450800000|2022-02-21 13:40:00|34851.05|34851.05|34884.41|34884.41|34884.41|34884.41|34851.05|34851.05|0
1645451100000|2022-02-21 13:45:00|34887.53|34887.53|34912.88|34912.88|34912.88|34912.88|34887.53|34887.53|0
1645451400000|2022-02-21 13:50:00|34916|34916|34922.22|34922.22|34950.69|34950.69|34916|34916|0
1645451700000|2022-02-21 13:55:00|34933.34|34933.34|34933.34|34933.34|34966.71|34966.71|34911.1|34911.1|0
1645452000000|2022-02-21 14:00:00|34955.59|34955.59|34968.42|34968.42|34981.24|34981.24|34946.17|34946.17|0
1645452300000|2022-02-21 14:05:00|34957.29|34957.29|34971.53|34971.53|34971.53|34971.53|34946.17|34946.17|0
1645452600000|2022-02-21 14:10:00|34949.28|34949.28|35030.1|35030.1|35030.1|35030.1|34949.28|34949.28|0
1645452900000|2022-02-21 14:15:00|35041.22|35041.22|35098.54|35098.54|35098.54|35098.54|35041.22|35041.22|0
1645453200000|2022-02-21 14:20:00|35109.66|35109.66|35125.22|35125.22|35125.22|35125.22|35109.66|35109.66|0
1645453500000|2022-02-21 14:25:00|35122.11|35122.11|35127.01|35127.01|35133.23|35133.23|35122.11|35122.11|0
1645453800000|2022-02-21 14:30:00|35115.88|35115.88|35104.76|35104.76|35115.88|35115.88|35104.76|35104.76|0
1645454100000|2022-02-21 14:35:00|35107.87|35107.87|35028.47|35028.47|35107.87|35107.87|35014.23|35014.23|0
1645454400000|2022-02-21 14:40:00|35041.3|35041.3|35006.6|35006.6|35041.3|35041.3|35006.6|35006.6|0
1645454700000|2022-02-21 14:45:00|35028.85|35028.85|35006.6|35006.6|35035.07|35035.07|34995.48|34995.48|0
1645455000000|2022-02-21 14:50:00|35017.72|35017.72|35044.41|35044.41|35044.41|35044.41|35017.72|35017.72|0
1645455300000|2022-02-21 14:55:00|35035.07|35035.07|35057.32|35057.32|35057.32|35057.32|35035.07|35035.07|0
1645455600000|2022-02-21 15:00:00|35066.65|35066.65|35071.55|35071.55|35071.55|35071.55|35060.43|35060.43|0
1645455900000|2022-02-21 15:05:00|35082.67|35082.67|35128.49|35128.49|35128.49|35128.49|35082.67|35082.67|0
1645456200000|2022-02-21 15:10:00|35139.61|35139.61|35180.53|35180.53|35180.53|35180.53|35139.61|35139.61|0
1645456500000|2022-02-21 15:15:00|35191.66|35191.66|35236.15|35236.15|35247.27|35247.27|35191.66|35191.66|0
1645456800000|2022-02-21 15:20:00|35225.03|35225.03|35248.6|35248.6|35248.6|35248.6|35225.03|35225.03|0
1645457100000|2022-02-21 15:25:00|35237.47|35237.47|35231.25|35231.25|35240.59|35240.59|35213.9|35213.9|0
1645457400000|2022-02-21 15:30:00|35242.37|35242.37|35251.71|35251.71|35251.71|35251.71|35242.37|35242.37|0
1645457700000|2022-02-21 15:35:00|35240.59|35240.59|35246.81|35246.81|35246.81|35246.81|35229.46|35229.46|0
1645458000000|2022-02-21 15:40:00|35253.04|35253.04|35256.15|35256.15|35256.15|35256.15|35249.92|35249.92|0
1645458300000|2022-02-21 15:45:00|35249.92|35249.92|35164.22|35164.22|35249.92|35249.92|35164.22|35164.22|0
1645458600000|2022-02-21 15:50:00|35170.44|35170.44|35159.32|35159.32|35176.67|35176.67|35153.09|35153.09|0
1645458900000|2022-02-21 15:55:00|35146.49|35146.49|35124.24|35124.24|35146.49|35146.49|35124.24|35124.24|0
1645459200000|2022-02-21 16:00:00|35113.12|35113.12|35070.42|35070.42|35113.12|35113.12|35070.42|35070.42|0
1645459500000|2022-02-21 16:05:00|35073.53|35073.53|35092.5|35092.5|35120.97|35120.97|35068.63|35068.63|0
1645459800000|2022-02-21 16:10:00|35103.63|35103.63|35117.86|35117.86|35154.64|35154.64|35075.16|35075.16|0
1645460100000|2022-02-21 16:15:00|35114.75|35114.75|35138.7|35138.7|35140.11|35140.11|35103.63|35103.63|0
1645460400000|2022-02-21 16:20:00|35144.92|35144.92|35138.7|35138.7|35152.93|35152.93|35130.69|35130.69|0
1645460700000|2022-02-21 16:25:00|35135.59|35135.59|35094.21|35094.21|35151.53|35151.53|35078.27|35078.27|0
1645517700000|2022-02-22 08:15:00|34659.46|34659.46|34639.51|34639.51|34683.03|34683.03|34572.64|34572.64|0
1645518000000|2022-02-22 08:20:00|34661.76|34661.76|34840.89|34840.89|34840.89|34840.89|34661.76|34661.76|0
1645518300000|2022-02-22 08:25:00|34853.72|34853.72|34807.82|34807.82|34864.84|34864.84|34772.75|34772.75|0
1645518600000|2022-02-22 08:30:00|34818.94|34818.94|34787.28|34787.28|34838.08|34838.08|34771.34|34771.34|0
1645518900000|2022-02-22 08:35:00|34800.11|34800.11|34795.51|34795.51|34848.31|34848.31|34755.62|34755.62|0
1645519200000|2022-02-22 08:40:00|34806.63|34806.63|34882.55|34882.55|34895.38|34895.38|34773.27|34773.27|0
1645519500000|2022-02-22 08:45:00|34893.67|34893.67|34882.33|34882.33|34923.93|34923.93|34868.09|34868.09|0
1645519800000|2022-02-22 08:50:00|34879.22|34879.22|34938.16|34938.16|34982.65|34982.65|34879.22|34879.22|0
1645520100000|2022-02-22 08:55:00|34931.94|34931.94|34993.99|34993.99|34993.99|34993.99|34931.94|34931.94|0
1645520400000|2022-02-22 09:00:00|35005.12|35005.12|34923.93|34923.93|35005.12|35005.12|34912.8|34912.8|0
1645520700000|2022-02-22 09:05:00|34912.8|34912.8|34874.7|34874.7|34912.8|34912.8|34831.91|34831.91|0
1645521000000|2022-02-22 09:10:00|34908.06|34908.06|34952.55|34952.55|34952.55|34952.55|34882.71|34882.71|0
1645521300000|2022-02-22 09:15:00|34963.68|34963.68|34980|34980|34980|34980|34928.98|34928.98|0
1645521600000|2022-02-22 09:20:00|34967.17|34967.17|34916.53|34916.53|34967.17|34967.17|34894.29|34894.29|0
1645521900000|2022-02-22 09:25:00|34890.88|34890.88|34826.95|34826.95|34919.35|34919.35|34826.95|34826.95|0
1645522200000|2022-02-22 09:30:00|34852.61|34852.61|34922.68|34922.68|34925.79|34925.79|34852.61|34852.61|0
1645522500000|2022-02-22 09:35:00|34933.8|34933.8|34911.56|34911.56|34933.8|34933.8|34911.56|34911.56|0
1645522800000|2022-02-22 09:40:00|34889.31|34889.31|34849.72|34849.72|34889.31|34889.31|34849.72|34849.72|0
1645523100000|2022-02-22 09:45:00|34838.6|34838.6|34862.63|34862.63|34873.75|34873.75|34832.37|34832.37|0
1645523400000|2022-02-22 09:50:00|34865.74|34865.74|34895.99|34895.99|34913.34|34913.34|34865.74|34865.74|0
1645523700000|2022-02-22 09:55:00|34884.87|34884.87|34868.93|34868.93|34910.23|34910.23|34837.35|34837.35|0
1645524000000|2022-02-22 10:00:00|34865.82|34865.82|34930.61|34930.61|34971.99|34971.99|34865.82|34865.82|0
1645524300000|2022-02-22 10:05:00|34941.73|34941.73|34971.99|34971.99|35005.35|35005.35|34941.73|34941.73|0
1645524600000|2022-02-22 10:10:00|34983.11|34983.11|35033.9|35033.9|35048.14|35048.14|34948.04|34948.04|0
1645524900000|2022-02-22 10:15:00|35011.66|35011.66|35032.12|35032.12|35032.12|35032.12|35000.54|35000.54|0
1645525200000|2022-02-22 10:20:00|35038.34|35038.34|35084.46|35084.46|35164.02|35164.02|35038.34|35038.34|0
1645525500000|2022-02-22 10:25:00|35106.71|35106.71|35201.4|35201.4|35225.35|35225.35|35106.71|35106.71|0
1645525800000|2022-02-22 10:30:00|35179.16|35179.16|35182.57|35182.57|35204.81|35204.81|35168.03|35168.03|0
1645526100000|2022-02-22 10:35:00|35193.69|35193.69|35263.38|35263.38|35263.38|35263.38|35193.69|35193.69|0
1645526400000|2022-02-22 10:40:00|35276.21|35276.21|35356.88|35356.88|35356.88|35356.88|35276.21|35276.21|0
1645526700000|2022-02-22 10:45:00|35368|35368|35341.24|35341.24|35368|35368|35328.41|35328.41|0
1645527000000|2022-02-22 10:50:00|35330.12|35330.12|35365.19|35365.19|35382.54|35382.54|35330.12|35330.12|0
1645527300000|2022-02-22 10:55:00|35354.07|35354.07|35370.09|35370.09|35373.2|35373.2|35354.07|35354.07|0
1645527600000|2022-02-22 11:00:00|35358.96|35358.96|35403.45|35403.45|35414.58|35414.58|35358.96|35358.96|0
1645527900000|2022-02-22 11:05:00|35414.58|35414.58|35447.57|35447.57|35447.57|35447.57|35368.38|35368.38|0
1645528200000|2022-02-22 11:10:00|35458.69|35458.69|35460.47|35460.47|35471.6|35471.6|35438.23|35438.23|0
1645528500000|2022-02-22 11:15:00|35449.35|35449.35|35438.23|35438.23|35460.47|35460.47|35438.23|35438.23|0
1645528800000|2022-02-22 11:20:00|35471.6|35471.6|35478.85|35478.85|35536.09|35536.09|35467.73|35467.73|0
1645529100000|2022-02-22 11:25:00|35467.73|35467.73|35429.92|35429.92|35489.97|35489.97|35429.92|35429.92|0
1645529400000|2022-02-22 11:30:00|35417.09|35417.09|35351.76|35351.76|35417.09|35417.09|35339.31|35339.31|0
1645529700000|2022-02-22 11:35:00|35390.25|35390.25|35369.87|35369.87|35404.94|35404.94|35349.33|35349.33|0
1645530000000|2022-02-22 11:40:00|35380.99|35380.99|35414.28|35414.28|35414.28|35414.28|35380.99|35380.99|0
1645530300000|2022-02-22 11:45:00|35420.5|35420.5|35388.92|35388.92|35427.11|35427.11|35388.92|35388.92|0
1645530600000|2022-02-22 11:50:00|35414.58|35414.58|35540.34|35540.34|35551.46|35551.46|35414.58|35414.58|0
1645530900000|2022-02-22 11:55:00|35518.09|35518.09|35512.24|35512.24|35553.54|35553.54|35500.82|35500.82|0
1645531200000|2022-02-22 12:00:00|35501.12|35501.12|35469.24|35469.24|35507.35|35507.35|35469.24|35469.24|0
1645531500000|2022-02-22 12:05:00|35447|35447|35510.62|35510.62|35513.73|35513.73|35447|35447|0
1645531800000|2022-02-22 12:10:00|35488.37|35488.37|35550.51|35550.51|35563.34|35563.34|35477.25|35477.25|0
1645532100000|2022-02-22 12:15:00|35537.68|35537.68|35555.03|35555.03|35577.27|35577.27|35526.56|35526.56|0
1645532400000|2022-02-22 12:20:00|35558.14|35558.14|35532.78|35532.78|35569.26|35569.26|35532.78|35532.78|0
1645532700000|2022-02-22 12:25:00|35510.54|35510.54|35521.66|35521.66|35521.66|35521.66|35510.54|35510.54|0
1645533000000|2022-02-22 12:30:00|35532.78|35532.78|35493.19|35493.19|35543.91|35543.91|35482.07|35482.07|0
1645533300000|2022-02-22 12:35:00|35470.95|35470.95|35410.14|35410.14|35470.95|35470.95|35403.91|35403.91|0
1645533600000|2022-02-22 12:40:00|35421.26|35421.26|35408.73|35408.73|35421.26|35421.26|35373.66|35373.66|0
1645533900000|2022-02-22 12:45:00|35419.85|35419.85|35330.87|35330.87|35419.85|35419.85|35319.75|35319.75|0
1645534200000|2022-02-22 12:50:00|35319.75|35319.75|35303.73|35303.73|35330.87|35330.87|35303.73|35303.73|0
1645534500000|2022-02-22 12:55:00|35297.5|35297.5|35303.73|35303.73|35325.97|35325.97|35264.14|35264.14|0
1645534800000|2022-02-22 13:00:00|35300.62|35300.62|35313.45|35313.45|35319.75|35319.75|35294.39|35294.39|0
1645535100000|2022-02-22 13:05:00|35310.33|35310.33|35356.23|35356.23|35356.23|35356.23|35273.55|35273.55|0
1645535400000|2022-02-22 13:10:00|35333.98|35333.98|35308.63|35308.63|35333.98|35333.98|35294.39|35294.39|0
1645535700000|2022-02-22 13:15:00|35305.51|35305.51|35272.15|35272.15|35308.63|35308.63|35261.02|35261.02|0
1645536000000|2022-02-22 13:20:00|35269.03|35269.03|35269.03|35269.03|35280.16|35280.16|35269.03|35269.03|0
1645536300000|2022-02-22 13:25:00|35280.16|35280.16|35291.2|35291.2|35333.91|35333.91|35280.16|35280.16|0
1645536600000|2022-02-22 13:30:00|35288.09|35288.09|35265.84|35265.84|35288.09|35288.09|35253.01|35253.01|0
1645536900000|2022-02-22 13:35:00|35253.01|35253.01|35261.02|35261.02|35286.38|35286.38|35253.01|35253.01|0
1645537200000|2022-02-22 13:40:00|35272.15|35272.15|35332.58|35332.58|35332.58|35332.58|35272.15|35272.15|0
1645537500000|2022-02-22 13:45:00|35329.47|35329.47|35281.56|35281.56|35329.47|35329.47|35281.56|35281.56|0
1645537800000|2022-02-22 13:50:00|35287.79|35287.79|35290.9|35290.9|35297.13|35297.13|35278.07|35278.07|0
1645538100000|2022-02-22 13:55:00|35302.02|35302.02|35302.02|35302.02|35302.02|35302.02|35295.8|35295.8|0
1645538400000|2022-02-22 14:00:00|35290.9|35290.9|35265.32|35265.32|35314.93|35314.93|35265.32|35265.32|0
1645538700000|2022-02-22 14:05:00|35254.2|35254.2|35228.54|35228.54|35254.2|35254.2|35217.42|35217.42|0
1645539000000|2022-02-22 14:10:00|35234.77|35234.77|35254.2|35254.2|35263.54|35263.54|35234.77|35234.77|0
1645539300000|2022-02-22 14:15:00|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|35265.32|0
1645539600000|2022-02-22 14:20:00|35254.2|35254.2|35217.72|35217.72|35254.2|35254.2|35217.72|35217.72|0
1645539900000|2022-02-22 14:25:00|35206.6|35206.6|35254.2|35254.2|35254.2|35254.2|35181.24|35181.24|0
1645540200000|2022-02-22 14:30:00|35265.32|35265.32|35235.37|35235.37|35282.97|35282.97|35224.25|35224.25|0
1645540500000|2022-02-22 14:35:00|35246.49|35246.49|35237.15|35237.15|35332.36|35332.36|35234.04|35234.04|0
1645540800000|2022-02-22 14:40:00|35234.04|35234.04|35348.52|35348.52|35348.52|35348.52|35232.33|35232.33|0
1645541100000|2022-02-22 14:45:00|35335.69|35335.69|35291.28|35291.28|35335.69|35335.69|35280.16|35280.16|0
1645541400000|2022-02-22 14:50:00|35304.11|35304.11|35419.77|35419.77|35442.02|35442.02|35304.11|35304.11|0
1645541700000|2022-02-22 14:55:00|35432.6|35432.6|35399.23|35399.23|35445.43|35445.43|35399.23|35399.23|0
1645542000000|2022-02-22 15:00:00|35393.01|35393.01|35426.38|35426.38|35426.38|35426.38|35381.89|35381.89|0
1645542300000|2022-02-22 15:05:00|35448.62|35448.62|35478.88|35478.88|35485.1|35485.1|35383.67|35383.67|0
1645542600000|2022-02-22 15:10:00|35490|35490|35569.48|35569.48|35625.1|35625.1|35478.88|35478.88|0
1645542900000|2022-02-22 15:15:00|35580.61|35580.61|35591.65|35591.65|35636.22|35636.22|35567.78|35567.78|0
1645543200000|2022-02-22 15:20:00|35604.48|35604.48|35650.67|35650.67|35650.67|35650.67|35591.65|35591.65|0
1645543500000|2022-02-22 15:25:00|35661.8|35661.8|35750.4|35750.4|35750.4|35750.4|35645.86|35645.86|0
1645543800000|2022-02-22 15:30:00|35763.23|35763.23|35655.27|35655.27|35763.23|35763.23|35633.03|35633.03|0
1645544100000|2022-02-22 15:35:00|35644.15|35644.15|35605.96|35605.96|35655.27|35655.27|35605.96|35605.96|0
1645544400000|2022-02-22 15:40:00|35617.09|35617.09|35667.72|35667.72|35667.72|35667.72|35617.09|35617.09|0
1645544700000|2022-02-22 15:45:00|35661.5|35661.5|35684.04|35684.04|35699.68|35699.68|35661.5|35661.5|0
1645545000000|2022-02-22 15:50:00|35671.21|35671.21|35623.99|35623.99|35671.21|35671.21|35607.67|35607.67|0
1645545300000|2022-02-22 15:55:00|35601.74|35601.74|35569.86|35569.86|35601.74|35601.74|35545.91|35545.91|0
1645545600000|2022-02-22 16:00:00|35582.69|35582.69|35560.45|35560.45|35582.69|35582.69|35534.79|35534.79|0
1645545900000|2022-02-22 16:05:00|35563.56|35563.56|35530.27|35530.27|35563.56|35563.56|35511.14|35511.14|0
1645546200000|2022-02-22 16:10:00|35541.39|35541.39|35539.99|35539.99|35544.51|35544.51|35516.03|35516.03|0
1645546500000|2022-02-22 16:15:00|35527.16|35527.16|35492.46|35492.46|35539.99|35539.99|35438.63|35438.63|0
1645546800000|2022-02-22 16:20:00|35503.59|35503.59|35459.17|35459.17|35503.59|35503.59|35456.06|35456.06|0
1645547100000|2022-02-22 16:25:00|35456.06|35456.06|35521.01|35521.01|35521.01|35521.01|35444.64|35444.64|0
1645604100000|2022-02-23 08:15:00|35553.09|35553.09|35549.81|35549.81|35601.94|35601.94|35506.73|35506.73|0
1645604400000|2022-02-23 08:20:00|35538.69|35538.69|35505.4|35505.4|35538.69|35538.69|35483.16|35483.16|0
1645604700000|2022-02-23 08:25:00|35494.28|35494.28|35422.81|35422.81|35494.28|35494.28|35422.81|35422.81|0
1645605000000|2022-02-23 08:30:00|35435.63|35435.63|35407.16|35407.16|35435.63|35435.63|35370.68|35370.68|0
1645605300000|2022-02-23 08:35:00|35418.29|35418.29|35418.29|35418.29|35418.29|35418.29|35394.34|35394.34|0
1645605600000|2022-02-23 08:40:00|35412.06|35412.06|35502.59|35502.59|35502.59|35502.59|35412.06|35412.06|0
1645605900000|2022-02-23 08:45:00|35528.25|35528.25|35580.29|35580.29|35602.53|35602.53|35528.25|35528.25|0
1645606200000|2022-02-23 08:50:00|35569.17|35569.17|35613.66|35613.66|35613.66|35613.66|35569.17|35569.17|0
1645606500000|2022-02-23 08:55:00|35602.53|35602.53|35647.02|35647.02|35647.02|35647.02|35602.53|35602.53|0
1645606800000|2022-02-23 09:00:00|35643.91|35643.91|35629.68|35629.68|35643.91|35643.91|35618.55|35618.55|0
1645607100000|2022-02-23 09:05:00|35651.92|35651.92|35585.19|35585.19|35651.92|35651.92|35574.06|35574.06|0
1645607400000|2022-02-23 09:10:00|35596.31|35596.31|35599.12|35599.12|35613.66|35613.66|35575.17|35575.17|0
1645607700000|2022-02-23 09:15:00|35592.9|35592.9|35592.9|35592.9|35592.9|35592.9|35592.9|35592.9|0
1645608000000|2022-02-23 09:20:00|35596.01|35596.01|35540.4|35540.4|35596.01|35596.01|35540.4|35540.4|0
1645608300000|2022-02-23 09:25:00|35514.74|35514.74|35486.27|35486.27|35514.74|35514.74|35486.27|35486.27|0
1645608600000|2022-02-23 09:30:00|35475.15|35475.15|35443.11|35443.11|35504.95|35504.95|35443.11|35443.11|0
1645608900000|2022-02-23 09:35:00|35454.23|35454.23|35519.18|35519.18|35519.18|35519.18|35454.23|35454.23|0
1645609200000|2022-02-23 09:40:00|35508.06|35508.06|35495.15|35495.15|35519.18|35519.18|35485.81|35485.81|0
1645609500000|2022-02-23 09:45:00|35517.4|35517.4|35573.01|35573.01|35584.13|35584.13|35517.4|35517.4|0
1645609800000|2022-02-23 09:50:00|35561.89|35561.89|35482.7|35482.7|35561.89|35561.89|35471.58|35471.58|0
1645610100000|2022-02-23 09:55:00|35504.95|35504.95|35450.82|35450.82|35527.19|35527.19|35450.82|35450.82|0
1645610400000|2022-02-23 10:00:00|35461.94|35461.94|35449.49|35449.49|35473.06|35473.06|35449.49|35449.49|0
1645610700000|2022-02-23 10:05:00|35438.37|35438.37|35459.37|35459.37|35467.3|35467.3|35414.88|35414.88|0
1645611000000|2022-02-23 10:10:00|35456.25|35456.25|35414.58|35414.58|35487.84|35487.84|35384.4|35384.4|0
1645611300000|2022-02-23 10:15:00|35403.45|35403.45|35441.72|35441.72|35441.72|35441.72|35403.45|35403.45|0
1645611600000|2022-02-23 10:20:00|35463.96|35463.96|35550.13|35550.13|35550.13|35550.13|35463.96|35463.96|0
1645611900000|2022-02-23 10:25:00|35562.96|35562.96|35644.31|35644.31|35682.12|35682.12|35562.96|35562.96|0
1645612200000|2022-02-23 10:30:00|35633.19|35633.19|35606.04|35606.04|35653.65|35653.65|35606.04|35606.04|0
1645612500000|2022-02-23 10:35:00|35583.8|35583.8|35532.78|35532.78|35583.8|35583.8|35532.78|35532.78|0
1645612800000|2022-02-23 10:40:00|35543.91|35543.91|35505.64|35505.64|35550.13|35550.13|35505.64|35505.64|0
1645613100000|2022-02-23 10:45:00|35516.76|35516.76|35491.49|35491.49|35527.89|35527.89|35491.49|35491.49|0
1645613400000|2022-02-23 10:50:00|35513.73|35513.73|35524.85|35524.85|35524.85|35524.85|35502.61|35502.61|0
1645613700000|2022-02-23 10:55:00|35531.08|35531.08|35503.94|35503.94|35537.3|35537.3|35503.94|35503.94|0
1645614000000|2022-02-23 11:00:00|35481.69|35481.69|35450.11|35450.11|35481.69|35481.69|35427.86|35427.86|0
1645614300000|2022-02-23 11:05:00|35483.48|35483.48|35415.41|35415.41|35483.48|35483.48|35412.3|35412.3|0
1645614600000|2022-02-23 11:10:00|35421.64|35421.64|35394.5|35394.5|35421.64|35421.64|35385.16|35385.16|0
1645614900000|2022-02-23 11:15:00|35416.74|35416.74|35410.52|35410.52|35427.86|35427.86|35410.52|35410.52|0
1645615200000|2022-02-23 11:20:00|35421.64|35421.64|35410.52|35410.52|35421.64|35421.64|35410.52|35410.52|0
1645615500000|2022-02-23 11:25:00|35413.63|35413.63|35415.03|35415.03|35415.03|35415.03|35400.8|35400.8|0
1645615800000|2022-02-23 11:30:00|35418.15|35418.15|35413.25|35413.25|35424.37|35424.37|35410.14|35410.14|0
1645616100000|2022-02-23 11:35:00|35410.14|35410.14|35351.41|35351.41|35410.14|35410.14|35329.17|35329.17|0
1645616400000|2022-02-23 11:40:00|35340.29|35340.29|35351.41|35351.41|35351.41|35351.41|35318.04|35318.04|0
1645616700000|2022-02-23 11:45:00|35362.53|35362.53|35370.24|35370.24|35373.66|35373.66|35344.89|35344.89|0
1645617000000|2022-02-23 11:50:00|35373.36|35373.36|35384.48|35384.48|35406.72|35406.72|35373.36|35373.36|0
1645617300000|2022-02-23 11:55:00|35395.6|35395.6|35392.19|35392.19|35406.72|35406.72|35369.95|35369.95|0
1645617600000|2022-02-23 12:00:00|35403.31|35403.31|35382.85|35382.85|35403.31|35403.31|35381.07|35381.07|0
1645618200000|2022-02-23 12:10:00|35393.98|35393.98|35438.01|35438.01|35438.01|35438.01|35393.98|35393.98|0
1645618500000|2022-02-23 12:15:00|35441.12|35441.12|35418.88|35418.88|35441.12|35441.12|35418.88|35418.88|0
1645618800000|2022-02-23 12:20:00|35407.75|35407.75|35420.2|35420.2|35420.2|35420.2|35407.75|35407.75|0
1645619100000|2022-02-23 12:25:00|35433.03|35433.03|35436.22|35436.22|35442.45|35442.45|35417.09|35417.09|0
1645619400000|2022-02-23 12:30:00|35451.79|35451.79|35461.12|35461.12|35464.24|35464.24|35448.29|35448.29|0
1645619700000|2022-02-23 12:35:00|35458.01|35458.01|35458.01|35458.01|35469.13|35469.13|35458.01|35458.01|0
1645620000000|2022-02-23 12:40:00|35469.13|35469.13|35435.77|35435.77|35469.13|35469.13|35435.77|35435.77|0
1645620300000|2022-02-23 12:45:00|35448.22|35448.22|35437.09|35437.09|35448.22|35448.22|35437.09|35437.09|0
1645620600000|2022-02-23 12:50:00|35440.21|35440.21|35417.96|35417.96|35443.32|35443.32|35417.96|35417.96|0
1645620900000|2022-02-23 12:55:00|35424.18|35424.18|35489.14|35489.14|35489.14|35489.14|35424.18|35424.18|0
1645621200000|2022-02-23 13:00:00|35500.26|35500.26|35479.34|35479.34|35523.83|35523.83|35457.09|35457.09|0
1645621500000|2022-02-23 13:05:00|35473.11|35473.11|35473.19|35473.19|35486.02|35486.02|35452.65|35452.65|0
1645621800000|2022-02-23 13:10:00|35470.08|35470.08|35458.96|35458.96|35470.08|35470.08|35458.96|35458.96|0
1645622100000|2022-02-23 13:15:00|35470.08|35470.08|35470.08|35470.08|35476.31|35476.31|35470.08|35470.08|0
1645622400000|2022-02-23 13:20:00|35458.96|35458.96|35463.86|35463.86|35474.98|35474.98|35455.85|35455.85|0
1645622700000|2022-02-23 13:25:00|35460.74|35460.74|35484.7|35484.7|35484.7|35484.7|35457.63|35457.63|0
1645623000000|2022-02-23 13:30:00|35490.92|35490.92|35535.41|35535.41|35546.53|35546.53|35490.92|35490.92|0
1645623300000|2022-02-23 13:35:00|35513.17|35513.17|35525.62|35525.62|35525.62|35525.62|35513.17|35513.17|0
1645623600000|2022-02-23 13:40:00|35536.74|35536.74|35539.93|35539.93|35558.98|35558.98|35525.62|35525.62|0
1645623900000|2022-02-23 13:45:00|35528.81|35528.81|35493.73|35493.73|35528.81|35528.81|35493.73|35493.73|0
1645624200000|2022-02-23 13:50:00|35515.98|35515.98|35511.08|35511.08|35523.91|35523.91|35504.86|35504.86|0
1645624500000|2022-02-23 13:55:00|35499.96|35499.96|35490.54|35490.54|35512.79|35512.79|35490.54|35490.54|0
1645624800000|2022-02-23 14:00:00|35479.42|35479.42|35522.12|35522.12|35525.24|35525.24|35479.42|35479.42|0
1645625100000|2022-02-23 14:05:00|35519.01|35519.01|35541.26|35541.26|35541.26|35541.26|35519.01|35519.01|0
1645625400000|2022-02-23 14:10:00|35538.14|35538.14|35525.32|35525.32|35538.14|35538.14|35525.32|35525.32|0
1645625700000|2022-02-23 14:15:00|35538.14|35538.14|35515.9|35515.9|35571.51|35571.51|35504.78|35504.78|0
1645626000000|2022-02-23 14:20:00|35504.78|35504.78|35538.14|35538.14|35538.14|35538.14|35493.65|35493.65|0
1645626300000|2022-02-23 14:25:00|35515.9|35515.9|35504.78|35504.78|35515.9|35515.9|35487.43|35487.43|0
1645626600000|2022-02-23 14:30:00|35515.9|35515.9|35496.85|35496.85|35535.03|35535.03|35496.85|35496.85|0
1645626900000|2022-02-23 14:35:00|35474.6|35474.6|35498.55|35498.55|35501.66|35501.66|35446.13|35446.13|0
1645627200000|2022-02-23 14:40:00|35509.67|35509.67|35485.72|35485.72|35527.02|35527.02|35485.72|35485.72|0
1645627500000|2022-02-23 14:45:00|35496.85|35496.85|35490.24|35490.24|35514.19|35514.19|35490.24|35490.24|0
1645627800000|2022-02-23 14:50:00|35487.13|35487.13|35378.15|35378.15|35487.13|35487.13|35378.15|35378.15|0
1645628100000|2022-02-23 14:55:00|35389.27|35389.27|35438.36|35438.36|35490.7|35490.7|35367.02|35367.02|0
1645628400000|2022-02-23 15:00:00|35416.11|35416.11|35438.14|35438.14|35439.77|35439.77|35358.95|35358.95|0
1645628700000|2022-02-23 15:05:00|35449.26|35449.26|35329.59|35329.59|35449.26|35449.26|35312.16|35312.16|0
1645629000000|2022-02-23 15:10:00|35332.7|35332.7|35440.73|35440.73|35451.85|35451.85|35332.7|35332.7|0
1645629300000|2022-02-23 15:15:00|35429.61|35429.61|35416.78|35416.78|35443.84|35443.84|35401.14|35401.14|0
1645629600000|2022-02-23 15:20:00|35427.9|35427.9|35413.67|35413.67|35453.26|35453.26|35413.67|35413.67|0
1645629900000|2022-02-23 15:25:00|35424.79|35424.79|35428.36|35428.36|35455.05|35455.05|35350.05|35350.05|0
1645630200000|2022-02-23 15:30:00|35431.47|35431.47|35407.82|35407.82|35461.73|35461.73|35407.82|35407.82|0
1645630500000|2022-02-23 15:35:00|35418.94|35418.94|35482.49|35482.49|35510.88|35510.88|35418.94|35418.94|0
1645630800000|2022-02-23 15:40:00|35471.37|35471.37|35500.21|35500.21|35517.56|35517.56|35466.85|35466.85|0
1645631100000|2022-02-23 15:45:00|35489.09|35489.09|35481.16|35481.16|35544.7|35544.7|35481.16|35481.16|0
1645631400000|2022-02-23 15:50:00|35470.04|35470.04|35522.46|35522.46|35522.46|35522.46|35470.04|35470.04|0
1645631700000|2022-02-23 15:55:00|35533.58|35533.58|35527.36|35527.36|35573.55|35573.55|35509.63|35509.63|0
1645632000000|2022-02-23 16:00:00|35521.13|35521.13|35530.85|35530.85|35541.97|35541.97|35454.4|35454.4|0
1645632300000|2022-02-23 16:05:00|35519.73|35519.73|35473.99|35473.99|35519.73|35519.73|35454.85|35454.85|0
1645632600000|2022-02-23 16:10:00|35486.82|35486.82|35485.03|35485.03|35493.04|35493.04|35420.08|35420.08|0
1645632900000|2022-02-23 16:15:00|35473.91|35473.91|35429.5|35429.5|35485.03|35485.03|35402.35|35402.35|0
1645633200000|2022-02-23 16:20:00|35418.37|35418.37|35391.01|35391.01|35418.37|35418.37|35357.64|35357.64|0
1645633500000|2022-02-23 16:25:00|35379.89|35379.89|35418.37|35418.37|35430.9|35430.9|35376.78|35376.78|0
1645690500000|2022-02-24 08:15:00|33936.78|33936.78|34153.44|34153.44|34153.44|34153.44|33903.41|33903.41|0
1645690800000|2022-02-24 08:20:00|34150.33|34150.33|34065.21|34065.21|34189.26|34189.26|34015.15|34015.15|0
1645691100000|2022-02-24 08:25:00|34087.45|34087.45|34174.06|34174.06|34174.06|34174.06|34076.33|34076.33|0
1645691400000|2022-02-24 08:30:00|34162.94|34162.94|34223.75|34223.75|34229.31|34229.31|34075.74|34075.74|0
1645691700000|2022-02-24 08:35:00|34236.58|34236.58|34192.09|34192.09|34275.51|34275.51|34067.45|34067.45|0
1645692000000|2022-02-24 08:40:00|34208.77|34208.77|34085.84|34085.84|34208.77|34208.77|34001.09|34001.09|0
1645692300000|2022-02-24 08:45:00|34063.59|34063.59|34163.9|34163.9|34169.46|34169.46|34041.35|34041.35|0
1645692600000|2022-02-24 08:50:00|34160.79|34160.79|33988.39|33988.39|34160.79|34160.79|33988.39|33988.39|0
1645692900000|2022-02-24 08:55:00|34005.07|34005.07|34005.82|34005.82|34052.01|34052.01|33982.83|33982.83|0
1645693200000|2022-02-24 09:00:00|34000.26|34000.26|34078.11|34078.11|34117.04|34117.04|33941.23|33941.23|0
1645693500000|2022-02-24 09:05:00|34055.87|34055.87|34093.39|34093.39|34110.07|34110.07|33924.26|33924.26|0
1645693800000|2022-02-24 09:10:00|34076.71|34076.71|33937.53|33937.53|34076.71|34076.71|33876.36|33876.36|0
1645694100000|2022-02-24 09:15:00|33920.85|33920.85|33939.9|33939.9|33967.71|33967.71|33909.73|33909.73|0
1645694400000|2022-02-24 09:20:00|33945.47|33945.47|33949.54|33949.54|34086.79|34086.79|33945.47|33945.47|0
1645694700000|2022-02-24 09:25:00|33943.98|33943.98|33761.64|33761.64|33943.98|33943.98|33761.64|33761.64|0
1645695000000|2022-02-24 09:30:00|33767.21|33767.21|33777.66|33777.66|33830.75|33830.75|33760.98|33760.98|0
1645695300000|2022-02-24 09:35:00|33794.35|33794.35|33793.6|33793.6|33817.64|33817.64|33748.45|33748.45|0
1645695600000|2022-02-24 09:40:00|33815.85|33815.85|33731.85|33731.85|33856.48|33856.48|33698.48|33698.48|0
1645695900000|2022-02-24 09:45:00|33726.29|33726.29|33801.69|33801.69|33801.69|33801.69|33723.17|33723.17|0
1645696200000|2022-02-24 09:50:00|33814.52|33814.52|33703.46|33703.46|33827.35|33827.35|33697.89|33697.89|0
1645696500000|2022-02-24 09:55:00|33697.89|33697.89|33701.75|33701.75|33725.7|33725.7|33675.65|33675.65|0
1645696800000|2022-02-24 10:00:00|33696.19|33696.19|33637.24|33637.24|33696.19|33696.19|33616.7|33616.7|0
1645697100000|2022-02-24 10:05:00|33659.49|33659.49|33707.46|33707.46|33707.46|33707.46|33651.84|33651.84|0
1645697400000|2022-02-24 10:10:00|33701.89|33701.89|33590.01|33590.01|33707.46|33707.46|33590.01|33590.01|0
1645697700000|2022-02-24 10:15:00|33601.13|33601.13|33569.25|33569.25|33601.13|33601.13|33530.32|33530.32|0
1645698000000|2022-02-24 10:20:00|33566.13|33566.13|33364.46|33364.46|33571.69|33571.69|33364.46|33364.46|0
1645698300000|2022-02-24 10:25:00|33342.21|33342.21|33433.64|33433.64|33455.89|33455.89|33333.98|33333.98|0
1645698600000|2022-02-24 10:30:00|33428.08|33428.08|33549.61|33549.61|33549.61|33549.61|33415.63|33415.63|0
1645698900000|2022-02-24 10:35:00|33555.17|33555.17|33529.43|33529.43|33588.54|33588.54|33405.46|33405.46|0
1645699200000|2022-02-24 10:40:00|33512.75|33512.75|33478.42|33478.42|33553.38|33553.38|33467.3|33467.3|0
1645699500000|2022-02-24 10:45:00|33555.39|33555.39|33559.99|33559.99|33584.6|33584.6|33496.37|33496.37|0
1645699800000|2022-02-24 10:50:00|33554.43|33554.43|33571.11|33571.11|33582.23|33582.23|33521.06|33521.06|0
1645700100000|2022-02-24 10:55:00|33565.55|33565.55|33516.98|33516.98|33593.36|33593.36|33516.98|33516.98|0
1645700400000|2022-02-24 11:00:00|33528.11|33528.11|33412.81|33412.81|33528.11|33528.11|33406.58|33406.58|0
1645700700000|2022-02-24 11:05:00|33407.24|33407.24|33310.41|33310.41|33412.81|33412.81|33308.63|33308.63|0
1645701000000|2022-02-24 11:10:00|33299.29|33299.29|33337.18|33337.18|33362.83|33362.83|33264.22|33264.22|0
1645701300000|2022-02-24 11:15:00|33350|33350|33367.35|33367.35|33378.47|33378.47|33279.49|33279.49|0
1645701600000|2022-02-24 11:20:00|33382.91|33382.91|33440.07|33440.07|33480.71|33480.71|33374.9|33374.9|0
1645701900000|2022-02-24 11:25:00|33473.44|33473.44|33314.03|33314.03|33473.44|33473.44|33314.03|33314.03|0
1645702200000|2022-02-24 11:30:00|33308.47|33308.47|33321.38|33321.38|33349.18|33349.18|33307.14|33307.14|0
1645702500000|2022-02-24 11:35:00|33315.81|33315.81|33332.5|33332.5|33332.5|33332.5|33285.64|33285.64|0
1645702800000|2022-02-24 11:40:00|33338.72|33338.72|33515.78|33515.78|33515.78|33515.78|33338.72|33338.72|0
1645703100000|2022-02-24 11:45:00|33499.1|33499.1|33573.32|33573.32|33586.89|33586.89|33467.44|33467.44|0
1645703400000|2022-02-24 11:50:00|33562.2|33562.2|33557.46|33557.46|33574.14|33574.14|33520.98|33520.98|0
1645703700000|2022-02-24 11:55:00|33546.34|33546.34|33615.44|33615.44|33626.56|33626.56|33529.65|33529.65|0
1645704000000|2022-02-24 12:00:00|33612.33|33612.33|33558.2|33558.2|33621|33621|33530.4|33530.4|0
1645704300000|2022-02-24 12:05:00|33547.08|33547.08|33527.36|33527.36|33597.13|33597.13|33511.34|33511.34|0
1645704600000|2022-02-24 12:10:00|33532.92|33532.92|33585.35|33585.35|33585.35|33585.35|33505.12|33505.12|0
1645704900000|2022-02-24 12:15:00|33590.91|33590.91|33632.95|33632.95|33660.01|33660.01|33590.91|33590.91|0
1645705200000|2022-02-24 12:20:00|33621.83|33621.83|33564.81|33564.81|33634.65|33634.65|33564.81|33564.81|0
1645705500000|2022-02-24 12:25:00|33561.69|33561.69|33567.92|33567.92|33579.04|33579.04|33533.89|33533.89|0
1645705800000|2022-02-24 12:30:00|33562.36|33562.36|33522.47|33522.47|33568.58|33568.58|33490.5|33490.5|0
1645706100000|2022-02-24 12:35:00|33516.9|33516.9|33505.78|33505.78|33522.47|33522.47|33500.22|33500.22|0
1645706400000|2022-02-24 12:40:00|33502.67|33502.67|33487.39|33487.39|33519.35|33519.35|33475.61|33475.61|0
1645706700000|2022-02-24 12:45:00|33504.08|33504.08|33543|33543|33543|33543|33504.08|33504.08|0
1645707000000|2022-02-24 12:50:00|33546.12|33546.12|33525.28|33525.28|33608.62|33608.62|33525.28|33525.28|0
1645707300000|2022-02-24 12:55:00|33530.84|33530.84|33592.76|33592.76|33592.76|33592.76|33505.18|33505.18|0
1645707600000|2022-02-24 13:00:00|33581.63|33581.63|33594.16|33594.16|33611.81|33611.81|33566.36|33566.36|0
1645707900000|2022-02-24 13:05:00|33606.99|33606.99|33498.96|33498.96|33611.51|33611.51|33498.96|33498.96|0
1645708200000|2022-02-24 13:10:00|33504.52|33504.52|33492.73|33492.73|33531.66|33531.66|33492.73|33492.73|0
1645708500000|2022-02-24 13:15:00|33489.62|33489.62|33494.44|33494.44|33505.56|33505.56|33414.95|33414.95|0
1645708800000|2022-02-24 13:20:00|33500|33500|33455.59|33455.59|33500|33500|33427.78|33427.78|0
1645709100000|2022-02-24 13:25:00|33472.27|33472.27|33416.66|33416.66|33483.4|33483.4|33416.66|33416.66|0
1645709400000|2022-02-24 13:30:00|33403.83|33403.83|33493.57|33493.57|33493.57|33493.57|33395.99|33395.99|0
1645709700000|2022-02-24 13:35:00|33482.45|33482.45|33518.55|33518.55|33536.94|33536.94|33476.89|33476.89|0
1645710000000|2022-02-24 13:40:00|33507.43|33507.43|33524.11|33524.11|33524.11|33524.11|33465.38|33465.38|0
1645710300000|2022-02-24 13:45:00|33518.55|33518.55|33545.23|33545.23|33573.7|33573.7|33500.16|33500.16|0
1645710600000|2022-02-24 13:50:00|33550.79|33550.79|33557.98|33557.98|33569.77|33569.77|33530.26|33530.26|0
1645710900000|2022-02-24 13:55:00|33552.42|33552.42|33354.08|33354.08|33552.42|33552.42|33354.08|33354.08|0
1645711200000|2022-02-24 14:00:00|33359.64|33359.64|33422.22|33422.22|33438.91|33438.91|33342.96|33342.96|0
1645711500000|2022-02-24 14:05:00|33427.78|33427.78|33329.47|33329.47|33433.34|33433.34|33329.47|33329.47|0
1645711800000|2022-02-24 14:10:00|33318.34|33318.34|33339.47|33339.47|33363.04|33363.04|33288.83|33288.83|0
1645712100000|2022-02-24 14:15:00|33350.59|33350.59|33385.66|33385.66|33388.78|33388.78|33350.59|33350.59|0
1645712400000|2022-02-24 14:20:00|33368.98|33368.98|33333.16|33333.16|33392.93|33392.93|33333.16|33333.16|0
1645712700000|2022-02-24 14:25:00|33344.28|33344.28|33296.38|33296.38|33344.28|33344.28|33275.18|33275.18|0
1645713000000|2022-02-24 14:30:00|33301.94|33301.94|33379.94|33379.94|33402.93|33402.93|33273.47|33273.47|0
1645713300000|2022-02-24 14:35:00|33374.38|33374.38|33567.83|33567.83|33567.83|33567.83|33352.22|33352.22|0
1645713600000|2022-02-24 14:40:00|33551.14|33551.14|33539.8|33539.8|33562.26|33562.26|33494.65|33494.65|0
1645713900000|2022-02-24 14:45:00|33550.92|33550.92|33531.05|33531.05|33550.92|33550.92|33459.49|33459.49|0
1645714200000|2022-02-24 14:50:00|33547.73|33547.73|33405.37|33405.37|33593.47|33593.47|33405.37|33405.37|0
1645714500000|2022-02-24 14:55:00|33392.54|33392.54|33382.08|33382.08|33424.04|33424.04|33359.17|33359.17|0
1645714800000|2022-02-24 15:00:00|33376.52|33376.52|33265.07|33265.07|33376.52|33376.52|33263.37|33263.37|0
1645715100000|2022-02-24 15:05:00|33248.39|33248.39|33264.03|33264.03|33279.31|33279.31|33208.5|33208.5|0
1645715400000|2022-02-24 15:10:00|33275.15|33275.15|33304.95|33304.95|33347.29|33347.29|33264.03|33264.03|0
1645715700000|2022-02-24 15:15:00|33299.39|33299.39|33366.04|33366.04|33366.04|33366.04|33256.68|33256.68|0
1645716000000|2022-02-24 15:20:00|33378.87|33378.87|33275.74|33275.74|33515.6|33515.6|33259.05|33259.05|0
1645716300000|2022-02-24 15:25:00|33281.3|33281.3|33191.35|33191.35|33281.3|33281.3|33191.35|33191.35|0
1645716600000|2022-02-24 15:30:00|33180.23|33180.23|33213.82|33213.82|33226.2|33226.2|33111.13|33111.13|0
1645716900000|2022-02-24 15:35:00|33208.26|33208.26|33149.91|33149.91|33228.35|33228.35|33133.23|33133.23|0
1645717200000|2022-02-24 15:40:00|33144.35|33144.35|33134.93|33134.93|33188.1|33188.1|33110.32|33110.32|0
1645717500000|2022-02-24 15:45:00|33140.49|33140.49|33206.49|33206.49|33245.42|33245.42|33123.81|33123.81|0
1645717800000|2022-02-24 15:50:00|33200.26|33200.26|33156.51|33156.51|33220.06|33220.06|33139.83|33139.83|0
1645718100000|2022-02-24 15:55:00|33167.64|33167.64|33099.12|33099.12|33197.81|33197.81|33092.89|33092.89|0
1645718400000|2022-02-24 16:00:00|33093.56|33093.56|33041.72|33041.72|33136.92|33136.92|33024.37|33024.37|0
1645718700000|2022-02-24 16:05:00|33047.28|33047.28|33111.49|33111.49|33111.57|33111.57|33009.09|33009.09|0
1645719000000|2022-02-24 16:10:00|33100.36|33100.36|33069.07|33069.07|33100.36|33100.36|33051.06|33051.06|0
1645719300000|2022-02-24 16:15:00|33063.51|33063.51|33053.13|33053.13|33078.78|33078.78|33015.98|33015.98|0
1645719600000|2022-02-24 16:20:00|33065.96|33065.96|33004.86|33004.86|33115.93|33115.93|32993.74|32993.74|0
1645719900000|2022-02-24 16:25:00|33017.69|33017.69|33009.3|33009.3|33046.9|33046.9|32992.62|32992.62|0
1645776900000|2022-02-25 08:15:00|33436.78|33436.78|33492.75|33492.75|33519.9|33519.9|33373.6|33373.6|0
1645777200000|2022-02-25 08:20:00|33481.63|33481.63|33558.29|33558.29|33558.29|33558.29|33453.82|33453.82|0
1645777500000|2022-02-25 08:25:00|33569.41|33569.41|33526.25|33526.25|33569.41|33569.41|33482.88|33482.88|0
1645777800000|2022-02-25 08:30:00|33520.69|33520.69|33523.07|33523.07|33616.49|33616.49|33520.69|33520.69|0
1645778100000|2022-02-25 08:35:00|33506.39|33506.39|33507.73|33507.73|33528.19|33528.19|33426.82|33426.82|0
1645778400000|2022-02-25 08:40:00|33502.17|33502.17|33527.22|33527.22|33569.56|33569.56|33459.9|33459.9|0
1645778700000|2022-02-25 08:45:00|33521|33521|33512.25|33512.25|33521|33521|33452.56|33452.56|0
1645779000000|2022-02-25 08:50:00|33506.68|33506.68|33516.02|33516.02|33593.88|33593.88|33490|33490|0
1645779300000|2022-02-25 08:55:00|33521.58|33521.58|33496.23|33496.23|33521.58|33521.58|33479.54|33479.54|0
1645779600000|2022-02-25 09:00:00|33521.88|33521.88|33449.27|33449.27|33577.99|33577.99|33449.27|33449.27|0
1645779900000|2022-02-25 09:05:00|33454.83|33454.83|33421.55|33421.55|33501.03|33501.03|33421.55|33421.55|0
1645780200000|2022-02-25 09:10:00|33418.43|33418.43|33383.74|33383.74|33418.43|33418.43|33372.62|33372.62|0
1645780500000|2022-02-25 09:15:00|33394.86|33394.86|33425.62|33425.62|33447.87|33447.87|33383.74|33383.74|0
1645780800000|2022-02-25 09:20:00|33442.3|33442.3|33424.5|33424.5|33468.99|33468.99|33424.5|33424.5|0
1645781100000|2022-02-25 09:25:00|33413.38|33413.38|33434.5|33434.5|33440.06|33440.06|33395.57|33395.57|0
1645781400000|2022-02-25 09:30:00|33417.82|33417.82|33423.01|33423.01|33431.69|33431.69|33364.65|33364.65|0
1645781700000|2022-02-25 09:35:00|33419.9|33419.9|33411.98|33411.98|33473.36|33473.36|33411.98|33411.98|0
1645782000000|2022-02-25 09:40:00|33417.55|33417.55|33482.2|33482.2|33482.2|33482.2|33400.86|33400.86|0
1645782300000|2022-02-25 09:45:00|33476.64|33476.64|33466.63|33466.63|33504.44|33504.44|33463.52|33463.52|0
1645782600000|2022-02-25 09:50:00|33472.2|33472.2|33512.45|33512.45|33518.01|33518.01|33455.51|33455.51|0
1645782900000|2022-02-25 09:55:00|33529.14|33529.14|33527.43|33527.43|33538.55|33538.55|33516.31|33516.31|0
1645783200000|2022-02-25 10:00:00|33540.26|33540.26|33569.77|33569.77|33569.77|33569.77|33540.26|33540.26|0
1645783500000|2022-02-25 10:05:00|33580.89|33580.89|33573.18|33573.18|33617.67|33617.67|33573.18|33573.18|0
1645783800000|2022-02-25 10:10:00|33567.62|33567.62|33609.66|33609.66|33609.66|33609.66|33531.8|33531.8|0
1645784100000|2022-02-25 10:15:00|33615.89|33615.89|33664.07|33664.07|33675.2|33675.2|33615.89|33615.89|0
1645784400000|2022-02-25 10:20:00|33675.2|33675.2|33769.58|33769.58|33769.58|33769.58|33659.84|33659.84|0
1645784700000|2022-02-25 10:25:00|33782.03|33782.03|33757.71|33757.71|33782.03|33782.03|33722.64|33722.64|0
1645785000000|2022-02-25 10:30:00|33752.15|33752.15|33705.96|33705.96|33791.08|33791.08|33705.96|33705.96|0
1645785300000|2022-02-25 10:35:00|33711.52|33711.52|33744.89|33744.89|33756.01|33756.01|33711.52|33711.52|0
1645785600000|2022-02-25 10:40:00|33750.45|33750.45|33746.59|33746.59|33750.45|33750.45|33717.08|33717.08|0
1645785900000|2022-02-25 10:45:00|33752.15|33752.15|33766.39|33766.39|33766.39|33766.39|33733.02|33733.02|0
1645786200000|2022-02-25 10:50:00|33755.27|33755.27|33768.09|33768.09|33773.66|33773.66|33749.7|33749.7|0
1645786500000|2022-02-25 10:55:00|33773.66|33773.66|33759.41|33759.41|33784.78|33784.78|33716.78|33716.78|0
1645786800000|2022-02-25 11:00:00|33756.29|33756.29|33696.24|33696.24|33769.12|33769.12|33696.24|33696.24|0
1645787100000|2022-02-25 11:05:00|33690.02|33690.02|33643.16|33643.16|33701.14|33701.14|33613.64|33613.64|0
1645787400000|2022-02-25 11:10:00|33655.98|33655.98|33611.2|33611.2|33661.55|33661.55|33611.2|33611.2|0
1645787700000|2022-02-25 11:15:00|33605.63|33605.63|33597.54|33597.54|33605.63|33605.63|33572.27|33572.27|0
1645788000000|2022-02-25 11:20:00|33591.32|33591.32|33607.26|33607.26|33623.2|33623.2|33580.2|33580.2|0
1645788300000|2022-02-25 11:25:00|33590.58|33590.58|33643|33643|33655.16|33655.16|33585.02|33585.02|0
1645788600000|2022-02-25 11:30:00|33648.56|33648.56|33583.31|33583.31|33648.56|33648.56|33583.31|33583.31|0
1645788900000|2022-02-25 11:35:00|33588.87|33588.87|33572.19|33572.19|33614.53|33614.53|33572.19|33572.19|0
1645789200000|2022-02-25 11:40:00|33588.87|33588.87|33544.38|33544.38|33588.87|33588.87|33527.7|33527.7|0
1645789500000|2022-02-25 11:45:00|33570.04|33570.04|33597.84|33597.84|33631.88|33631.88|33557.21|33557.21|0
1645789800000|2022-02-25 11:50:00|33592.28|33592.28|33575.6|33575.6|33592.28|33592.28|33553.35|33553.35|0
1645790100000|2022-02-25 11:55:00|33564.48|33564.48|33557.21|33557.21|33606.52|33606.52|33553.35|33553.35|0
1645790400000|2022-02-25 12:00:00|33546.09|33546.09|33625.94|33625.94|33625.94|33625.94|33533.26|33533.26|0
1645790700000|2022-02-25 12:05:00|33629.05|33629.05|33707.28|33707.28|33707.28|33707.28|33616.6|33616.6|0
1645791000000|2022-02-25 12:10:00|33701.72|33701.72|33679.48|33679.48|33701.72|33701.72|33662.79|33662.79|0
1645791300000|2022-02-25 12:15:00|33690.6|33690.6|33692.97|33692.97|33696.16|33696.16|33670.8|33670.8|0
1645791600000|2022-02-25 12:20:00|33704.09|33704.09|33681.93|33681.93|33704.09|33704.09|33679.48|33679.48|0
1645791900000|2022-02-25 12:25:00|33698.61|33698.61|33723.89|33723.89|33743.02|33743.02|33687.49|33687.49|0
1645792200000|2022-02-25 12:30:00|33736.72|33736.72|33754.44|33754.44|33777.35|33777.35|33732.2|33732.2|0
1645792500000|2022-02-25 12:35:00|33743.32|33743.32|33727.38|33727.38|33748.88|33748.88|33710.7|33710.7|0
1645792800000|2022-02-25 12:40:00|33721.82|33721.82|33750.59|33750.59|33755.49|33755.49|33710.7|33710.7|0
1645793100000|2022-02-25 12:45:00|33745.03|33745.03|33727.68|33727.68|33745.03|33745.03|33711|33711|0
1645793400000|2022-02-25 12:50:00|33689.19|33689.19|33843.26|33843.26|33860.61|33860.61|33689.19|33689.19|0
1645793700000|2022-02-25 12:55:00|33832.14|33832.14|33867.14|33867.14|33904.28|33904.28|33825.1|33825.1|0
1645794000000|2022-02-25 13:00:00|33850.45|33850.45|33818.13|33818.13|33863.28|33863.28|33794.84|33794.84|0
1645794300000|2022-02-25 13:05:00|33779.64|33779.64|33830.36|33830.36|33839.33|33839.33|33779.64|33779.64|0
1645794600000|2022-02-25 13:10:00|33808.11|33808.11|33828.95|33828.95|33873.44|33873.44|33806.71|33806.71|0
1645794900000|2022-02-25 13:15:00|33817.83|33817.83|33848.75|33848.75|33859.87|33859.87|33812.27|33812.27|0
1645795200000|2022-02-25 13:20:00|33870.99|33870.99|33807.29|33807.29|33897.68|33897.68|33794.46|33794.46|0
1645795500000|2022-02-25 13:25:00|33820.12|33820.12|33792.31|33792.31|33864.61|33864.61|33764.51|33764.51|0
1645795800000|2022-02-25 13:30:00|33781.19|33781.19|33828.13|33828.13|33847.92|33847.92|33775.63|33775.63|0
1645796100000|2022-02-25 13:35:00|33834.35|33834.35|33847.85|33847.85|33878.76|33878.76|33825.6|33825.6|0
1645796400000|2022-02-25 13:40:00|33842.28|33842.28|33763.46|33763.46|33858.97|33858.97|33752.34|33752.34|0
1645796700000|2022-02-25 13:45:00|33760.35|33760.35|33754.05|33754.05|33771.47|33771.47|33726.98|33726.98|0
1645797000000|2022-02-25 13:50:00|33742.92|33742.92|33720.02|33720.02|33768.28|33768.28|33720.02|33720.02|0
1645797300000|2022-02-25 13:55:00|33708.89|33708.89|33712.75|33712.75|33734.25|33734.25|33707.19|33707.19|0
1645797600000|2022-02-25 14:00:00|33707.19|33707.19|33765.91|33765.91|33771.47|33771.47|33696.06|33696.06|0
1645797900000|2022-02-25 14:05:00|33760.35|33760.35|33719.8|33719.8|33772.22|33772.22|33706.97|33706.97|0
1645798200000|2022-02-25 14:10:00|33726.02|33726.02|33708.67|33708.67|33764.95|33764.95|33703.11|33703.11|0
1645798500000|2022-02-25 14:15:00|33703.11|33703.11|33720.46|33720.46|33721.79|33721.79|33674.26|33674.26|0
1645798800000|2022-02-25 14:20:00|33709.34|33709.34|33771.84|33771.84|33771.84|33771.84|33696.51|33696.51|0
1645799100000|2022-02-25 14:25:00|33762.5|33762.5|33710.08|33710.08|33773.62|33773.62|33704.52|33704.52|0
1645799400000|2022-02-25 14:30:00|33715.64|33715.64|33784.16|33784.16|33792.83|33792.83|33683.02|33683.02|0
1645799700000|2022-02-25 14:35:00|33773.04|33773.04|33702.23|33702.23|33784.16|33784.16|33702.23|33702.23|0
1645800000000|2022-02-25 14:40:00|33691.11|33691.11|33639.81|33639.81|33713.35|33713.35|33639.81|33639.81|0
1645800300000|2022-02-25 14:45:00|33650.93|33650.93|33671.77|33671.77|33683.55|33683.55|33642.92|33642.92|0
1645800600000|2022-02-25 14:50:00|33666.21|33666.21|33659.68|33659.68|33682.89|33682.89|33637.44|33637.44|0
1645800900000|2022-02-25 14:55:00|33665.24|33665.24|33664.12|33664.12|33690.9|33690.9|33626.31|33626.31|0
1645801200000|2022-02-25 15:00:00|33661.01|33661.01|33639.22|33639.22|33671.39|33671.39|33631.13|33631.13|0
1645801500000|2022-02-25 15:05:00|33633|33633|33717.38|33717.38|33729.16|33729.16|33633|33633|0
1645801800000|2022-02-25 15:10:00|33711.82|33711.82|33660.36|33660.36|33734.06|33734.06|33660.36|33660.36|0
1645802100000|2022-02-25 15:15:00|33671.48|33671.48|33645.08|33645.08|33682.6|33682.6|33632.25|33632.25|0
1645802400000|2022-02-25 15:20:00|33650.64|33650.64|33697.58|33697.58|33707.96|33707.96|33638.86|33638.86|0
1645802700000|2022-02-25 15:25:00|33686.46|33686.46|33729.37|33729.37|33729.37|33729.37|33669.78|33669.78|0
1645803000000|2022-02-25 15:30:00|33726.26|33726.26|33747.76|33747.76|33751.99|33751.99|33716.92|33716.92|0
1645803300000|2022-02-25 15:35:00|33742.2|33742.2|33725.59|33725.59|33747.76|33747.76|33688.45|33688.45|0
1645803600000|2022-02-25 15:40:00|33728.71|33728.71|33774.9|33774.9|33791.59|33791.59|33728.71|33728.71|0
1645803900000|2022-02-25 15:45:00|33778.02|33778.02|33703.63|33703.63|33790.84|33790.84|33702.97|33702.97|0
1645804200000|2022-02-25 15:50:00|33692.51|33692.51|33752.94|33752.94|33780.75|33780.75|33692.51|33692.51|0
1645804500000|2022-02-25 15:55:00|33758.5|33758.5|33748.5|33748.5|33804.32|33804.32|33748.5|33748.5|0
1645804800000|2022-02-25 16:00:00|33737.38|33737.38|33795.36|33795.36|33800.92|33800.92|33680.06|33680.06|0
1645805100000|2022-02-25 16:05:00|33800.92|33800.92|33746.8|33746.8|33807.89|33807.89|33722.85|33722.85|0
1645805400000|2022-02-25 16:10:00|33749.91|33749.91|33761.03|33761.03|33772.16|33772.16|33746.8|33746.8|0
1645805700000|2022-02-25 16:15:00|33755.47|33755.47|33782.53|33782.53|33788.1|33788.1|33755.47|33755.47|0
1645806000000|2022-02-25 16:20:00|33776.97|33776.97|33760.29|33760.29|33776.97|33776.97|33753.4|33753.4|0
1645806300000|2022-02-25 16:25:00|33754.73|33754.73|33809.15|33809.15|33809.15|33809.15|33733.53|33733.53|0
1646036100000|2022-02-28 08:15:00|33354.05|33354.05|33277.68|33277.68|33371.78|33371.78|33277.68|33277.68|0
1646036400000|2022-02-28 08:20:00|33316.16|33316.16|33391.92|33391.92|33436.41|33436.41|33316.16|33316.16|0
1646036700000|2022-02-28 08:25:00|33386.36|33386.36|33465.46|33465.46|33471.02|33471.02|33386.36|33386.36|0
1646037000000|2022-02-28 08:30:00|33454.34|33454.34|33317.7|33317.7|33454.34|33454.34|33317.7|33317.7|0
1646037300000|2022-02-28 08:35:00|33327.03|33327.03|33253.49|33253.49|33377.08|33377.08|33250.38|33250.38|0
1646037600000|2022-02-28 08:40:00|33259.71|33259.71|33241.4|33241.4|33267.72|33267.72|33211.45|33211.45|0
1646037900000|2022-02-28 08:45:00|33235.84|33235.84|33301|33301|33331.92|33331.92|33235.84|33235.84|0
1646038200000|2022-02-28 08:50:00|33306.56|33306.56|33351.05|33351.05|33362.17|33362.17|33306.56|33306.56|0
1646038500000|2022-02-28 08:55:00|33339.93|33339.93|33330.95|33330.95|33362.17|33362.17|33319.83|33319.83|0
1646038800000|2022-02-28 09:00:00|33342.08|33342.08|33319.17|33319.17|33347.64|33347.64|33288.25|33288.25|0
1646039100000|2022-02-28 09:05:00|33335.85|33335.85|33311.16|33311.16|33335.85|33335.85|33300.03|33300.03|0
1646039400000|2022-02-28 09:10:00|33305.6|33305.6|33269.78|33269.78|33305.6|33305.6|33252.43|33252.43|0
1646039700000|2022-02-28 09:15:00|33258.66|33258.66|33223.66|33223.66|33258.66|33258.66|33179.17|33179.17|0
1646040000000|2022-02-28 09:20:00|33234.79|33234.79|33216.68|33216.68|33270.14|33270.14|33196.22|33196.22|0
1646040300000|2022-02-28 09:25:00|33227.8|33227.8|33315.3|33315.3|33323.31|33323.31|33227.8|33227.8|0
1646040600000|2022-02-28 09:30:00|33298.61|33298.61|33286.16|33286.16|33298.61|33298.61|33250.35|33250.35|0
1646040900000|2022-02-28 09:35:00|33298.99|33298.99|33301.14|33301.14|33306.7|33306.7|33259.1|33259.1|0
1646041200000|2022-02-28 09:40:00|33290.02|33290.02|33342.74|33342.74|33353.86|33353.86|33278.9|33278.9|0
1646041500000|2022-02-28 09:45:00|33331.62|33331.62|33348.3|33348.3|33348.3|33348.3|33309.37|33309.37|0
1646041800000|2022-02-28 09:50:00|33342.74|33342.74|33414.21|33414.21|33414.21|33414.21|33337.18|33337.18|0
1646042100000|2022-02-28 09:55:00|33411.1|33411.1|33383.3|33383.3|33422.22|33422.22|33383.3|33383.3|0
1646042400000|2022-02-28 10:00:00|33377.73|33377.73|33411.77|33411.77|33424.59|33424.59|33377.73|33377.73|0
1646042700000|2022-02-28 10:05:00|33434.01|33434.01|33422.22|33422.22|33434.01|33434.01|33416.66|33416.66|0
1646043000000|2022-02-28 10:10:00|33411.1|33411.1|33329.83|33329.83|33420.44|33420.44|33329.83|33329.83|0
1646043300000|2022-02-28 10:15:00|33317|33317|33320.12|33320.12|33325.68|33325.68|33304.18|33304.18|0
1646043600000|2022-02-28 10:20:00|33292.31|33292.31|33297.87|33297.87|33303.43|33303.43|33286.75|33286.75|0
1646043900000|2022-02-28 10:25:00|33292.31|33292.31|33245.45|33245.45|33308.99|33308.99|33245.45|33245.45|0
1646044200000|2022-02-28 10:30:00|33234.33|33234.33|33209.41|33209.41|33234.33|33234.33|33161.15|33161.15|0
1646044500000|2022-02-28 10:35:00|33214.98|33214.98|33241.37|33241.37|33241.37|33241.37|33209.41|33209.41|0
1646044800000|2022-02-28 10:40:00|33230.25|33230.25|33226.84|33226.84|33235.81|33235.81|33204.6|33204.6|0
1646045100000|2022-02-28 10:45:00|33243.52|33243.52|33285.57|33285.57|33285.57|33285.57|33243.52|33243.52|0
1646045400000|2022-02-28 10:50:00|33291.13|33291.13|33315.66|33315.66|33340.36|33340.36|33291.13|33291.13|0
1646045700000|2022-02-28 10:55:00|33318.77|33318.77|33347.17|33347.17|33347.17|33347.17|33318.77|33318.77|0
1646046000000|2022-02-28 11:00:00|33334.34|33334.34|33316.99|33316.99|33355.92|33355.92|33316.99|33316.99|0
1646046300000|2022-02-28 11:05:00|33305.87|33305.87|33298.98|33298.98|33316.33|33316.33|33298.98|33298.98|0
1646046600000|2022-02-28 11:10:00|33293.42|33293.42|33272.66|33272.66|33310.84|33310.84|33272.66|33272.66|0
1646046900000|2022-02-28 11:15:00|33267.1|33267.1|33248.63|33248.63|33289.34|33289.34|33248.63|33248.63|0
1646047200000|2022-02-28 11:20:00|33245.52|33245.52|33265.31|33265.31|33279.55|33279.55|33242.4|33242.4|0
1646047500000|2022-02-28 11:25:00|33252.48|33252.48|33236.54|33236.54|33252.48|33252.48|33235.8|33235.8|0
1646047800000|2022-02-28 11:30:00|33230.98|33230.98|33249.37|33249.37|33249.37|33249.37|33230.98|33230.98|0
1646048100000|2022-02-28 11:35:00|33246.26|33246.26|33292.45|33292.45|33303.58|33303.58|33246.26|33246.26|0
1646048400000|2022-02-28 11:40:00|33298.02|33298.02|33335.16|33335.16|33342.51|33342.51|33298.02|33298.02|0
1646048700000|2022-02-28 11:45:00|33324.04|33324.04|33304.9|33304.9|33324.04|33324.04|33304.9|33304.9|0
1646049000000|2022-02-28 11:50:00|33299.34|33299.34|33286.44|33286.44|33308.68|33308.68|33280.87|33280.87|0
1646049300000|2022-02-28 11:55:00|33292|33292|33279.09|33279.09|33347.82|33347.82|33279.09|33279.09|0
1646049600000|2022-02-28 12:00:00|33284.65|33284.65|33275.31|33275.31|33289.55|33289.55|33275.31|33275.31|0
1646049900000|2022-02-28 12:05:00|33280.87|33280.87|33264.19|33264.19|33280.87|33280.87|33247.51|33247.51|0
1646050200000|2022-02-28 12:10:00|33258.63|33258.63|33247.51|33247.51|33275.31|33275.31|33247.51|33247.51|0
1646050500000|2022-02-28 12:15:00|33241.95|33241.95|33257.97|33257.97|33257.97|33257.97|33232.61|33232.61|0
1646050800000|2022-02-28 12:20:00|33263.53|33263.53|33300.67|33300.67|33300.67|33300.67|33257.97|33257.97|0
1646051100000|2022-02-28 12:25:00|33287.84|33287.84|33239.94|33239.94|33287.84|33287.84|33228.82|33228.82|0
1646051400000|2022-02-28 12:30:00|33234.38|33234.38|33269.45|33269.45|33276.72|33276.72|33234.38|33234.38|0
1646051700000|2022-02-28 12:35:00|33258.33|33258.33|33265.8|33265.8|33296.06|33296.06|33258.33|33258.33|0
1646052000000|2022-02-28 12:40:00|33260.24|33260.24|33214.42|33214.42|33271.36|33271.36|33211.98|33211.98|0
1646052300000|2022-02-28 12:45:00|33225.55|33225.55|33267.51|33267.51|33269.96|33269.96|33214.42|33214.42|0
1646052600000|2022-02-28 12:50:00|33261.28|33261.28|33330.39|33330.39|33330.39|33330.39|33261.28|33261.28|0
1646052900000|2022-02-28 12:55:00|33324.83|33324.83|33273.45|33273.45|33324.83|33324.83|33251.2|33251.2|0
1646053200000|2022-02-28 13:00:00|33256.76|33256.76|33222.13|33222.13|33262.33|33262.33|33214.42|33214.42|0
1646053500000|2022-02-28 13:05:00|33216.57|33216.57|33246.83|33246.83|33257.95|33257.95|33216.57|33216.57|0
1646053800000|2022-02-28 13:10:00|33257.95|33257.95|33243.72|33243.72|33285.76|33285.76|33243.72|33243.72|0
1646054100000|2022-02-28 13:15:00|33238.15|33238.15|33265.96|33265.96|33277.08|33277.08|33227.03|33227.03|0
1646054400000|2022-02-28 13:20:00|33260.4|33260.4|33202.42|33202.42|33260.4|33260.4|33202.42|33202.42|0
1646054700000|2022-02-28 13:25:00|33213.54|33213.54|33189.59|33189.59|33213.54|33213.54|33189.59|33189.59|0
1646055000000|2022-02-28 13:30:00|33184.03|33184.03|33083.04|33083.04|33217.32|33217.32|33071.92|33071.92|0
1646055300000|2022-02-28 13:35:00|33077.48|33077.48|33003.92|33003.92|33077.48|33077.48|33003.92|33003.92|0
1646055600000|2022-02-28 13:40:00|33000.81|33000.81|32938.83|32938.83|33023.05|33023.05|32899.9|32899.9|0
1646055900000|2022-02-28 13:45:00|32949.95|32949.95|32987.03|32987.03|32998.15|32998.15|32933.27|32933.27|0
1646056200000|2022-02-28 13:50:00|32998.15|32998.15|32987.03|32987.03|33014.84|33014.84|32963.08|32963.08|0
1646056500000|2022-02-28 13:55:00|32981.47|32981.47|32959.29|32959.29|32992.59|32992.59|32927.04|32927.04|0
1646056800000|2022-02-28 14:00:00|32964.85|32964.85|33002.96|33002.96|33002.96|33002.96|32953.73|32953.73|0
1646057100000|2022-02-28 14:05:00|33008.52|33008.52|33032.91|33032.91|33049.15|33049.15|33002.96|33002.96|0
1646057400000|2022-02-28 14:10:00|33036.03|33036.03|33063.09|33063.09|33089.49|33089.49|33036.03|33036.03|0
1646057700000|2022-02-28 14:15:00|33075.92|33075.92|33089.49|33089.49|33121.74|33121.74|33063.09|33063.09|0
1646058000000|2022-02-28 14:20:00|33083.93|33083.93|33075.26|33075.26|33091.94|33091.94|33075.26|33075.26|0
1646058300000|2022-02-28 14:25:00|33080.82|33080.82|33129.76|33129.76|33144.66|33144.66|33080.82|33080.82|0
1646058600000|2022-02-28 14:30:00|33140.88|33140.88|33178.41|33178.41|33203.68|33203.68|33140.88|33140.88|0
1646058900000|2022-02-28 14:35:00|33183.97|33183.97|33255.81|33255.81|33280.8|33280.8|33183.97|33183.97|0
1646059200000|2022-02-28 14:40:00|33249.58|33249.58|33298.89|33298.89|33311.72|33311.72|33249.58|33249.58|0
1646059500000|2022-02-28 14:45:00|33302|33302|33375.26|33375.26|33375.26|33375.26|33296.44|33296.44|0
1646059800000|2022-02-28 14:50:00|33380.82|33380.82|33330.33|33330.33|33394.31|33394.31|33326.92|33326.92|0
1646060100000|2022-02-28 14:55:00|33343.16|33343.16|33376.73|33376.73|33406.24|33406.24|33343.16|33343.16|0
1646060400000|2022-02-28 15:00:00|33373.62|33373.62|33314.31|33314.31|33406.98|33406.98|33314.31|33314.31|0
1646060700000|2022-02-28 15:05:00|33319.87|33319.87|33248.31|33248.31|33349.38|33349.38|33245.2|33245.2|0
1646061000000|2022-02-28 15:10:00|33253.88|33253.88|33289.91|33289.91|33306.6|33306.6|33237.19|33237.19|0
1646061300000|2022-02-28 15:15:00|33296.14|33296.14|33278.79|33278.79|33312.82|33312.82|33253.43|33253.43|0
1646061600000|2022-02-28 15:20:00|33281.9|33281.9|33403.79|33403.79|33403.79|33403.79|33281.9|33281.9|0
1646061900000|2022-02-28 15:25:00|33398.23|33398.23|33446.12|33446.12|33502.03|33502.03|33398.23|33398.23|0
1646062200000|2022-02-28 15:30:00|33423.87|33423.87|33471.48|33471.48|33494.68|33494.68|33418.31|33418.31|0
1646062500000|2022-02-28 15:35:00|33477.04|33477.04|33606.43|33606.43|33627.63|33627.63|33477.04|33477.04|0
1646062800000|2022-02-28 15:40:00|33611.99|33611.99|33669.61|33669.61|33676.5|33676.5|33611.99|33611.99|0
1646063100000|2022-02-28 15:45:00|33664.05|33664.05|33616.52|33616.52|33689.4|33689.4|33616.52|33616.52|0
1646063400000|2022-02-28 15:50:00|33610.96|33610.96|33618.59|33618.59|33618.59|33618.59|33592.57|33592.57|0
1646063700000|2022-02-28 15:55:00|33615.48|33615.48|33646.98|33646.98|33650.84|33650.84|33615.48|33615.48|0
1646064000000|2022-02-28 16:00:00|33659.81|33659.81|33677.16|33677.16|33677.82|33677.82|33641.42|33641.42|0
1646064300000|2022-02-28 16:05:00|33682.72|33682.72|33667.82|33667.82|33682.72|33682.72|33662.26|33662.26|0
1646064600000|2022-02-28 16:10:00|33664.71|33664.71|33603.9|33603.9|33664.71|33664.71|33594.56|33594.56|0
1646064900000|2022-02-28 16:15:00|33609.46|33609.46|33728.84|33728.84|33728.84|33728.84|33609.46|33609.46|0
1646065200000|2022-02-28 16:20:00|33723.28|33723.28|33750.34|33750.34|33772.59|33772.59|33723.28|33723.28|0
1646065500000|2022-02-28 16:25:00|33747.23|33747.23|33814.55|33814.55|33844.42|33844.42|33741|33741|0
1646122500000|2022-03-01 08:15:00|33822.88|33822.88|33647.67|33647.67|33822.88|33822.88|33621.64|33621.64|0
1646122800000|2022-03-01 08:20:00|33642.1|33642.1|33502.95|33502.95|33642.1|33642.1|33493.23|33493.23|0
1646123100000|2022-03-01 08:25:00|33564.12|33564.12|33566.28|33566.28|33572.51|33572.51|33487.75|33487.75|0
1646123400000|2022-03-01 08:30:00|33555.16|33555.16|33549.59|33549.59|33573.84|33573.84|33525.56|33525.56|0
1646123700000|2022-03-01 08:35:00|33566.27|33566.27|33639.74|33639.74|33639.74|33639.74|33566.27|33566.27|0
1646124000000|2022-03-01 08:40:00|33678.22|33678.22|33643.53|33643.53|33690.01|33690.01|33610.16|33610.16|0
1646124300000|2022-03-01 08:45:00|33649.09|33649.09|33651.08|33651.08|33664.65|33664.65|33638.99|33638.99|0
1646124600000|2022-03-01 08:50:00|33662.2|33662.2|33654.19|33654.19|33681.33|33681.33|33631.28|33631.28|0
1646124900000|2022-03-01 08:55:00|33670.87|33670.87|33691.19|33691.19|33691.19|33691.19|33635.58|33635.58|0
1646125200000|2022-03-01 09:00:00|33685.63|33685.63|33713.74|33713.74|33713.74|33713.74|33664.13|33664.13|0
1646125500000|2022-03-01 09:05:00|33724.86|33724.86|33620.6|33620.6|33724.86|33724.86|33615.04|33615.04|0
1646125800000|2022-03-01 09:10:00|33648.41|33648.41|33610.22|33610.22|33648.41|33648.41|33604.66|33604.66|0
1646126100000|2022-03-01 09:15:00|33615.78|33615.78|33528.95|33528.95|33615.78|33615.78|33528.95|33528.95|0
1646126400000|2022-03-01 09:20:00|33541.78|33541.78|33427.97|33427.97|33547.34|33547.34|33407.87|33407.87|0
1646126700000|2022-03-01 09:25:00|33444.65|33444.65|33482.16|33482.16|33509.97|33509.97|33406.17|33406.17|0
1646127000000|2022-03-01 09:30:00|33476.6|33476.6|33478.02|33478.02|33505.82|33505.82|33457.92|33457.92|0
1646127300000|2022-03-01 09:35:00|33466.9|33466.9|33477.72|33477.72|33523.17|33523.17|33450.21|33450.21|0
1646127600000|2022-03-01 09:40:00|33480.83|33480.83|33379.56|33379.56|33501.96|33501.96|33347.52|33347.52|0
1646127900000|2022-03-01 09:45:00|33385.12|33385.12|33327.06|33327.06|33388.9|33388.9|33321.5|33321.5|0
1646128200000|2022-03-01 09:50:00|33310.38|33310.38|33261.81|33261.81|33310.38|33310.38|33215.61|33215.61|0
1646128500000|2022-03-01 09:55:00|33250.69|33250.69|33238.6|33238.6|33289.62|33289.62|33238.6|33238.6|0
1646128800000|2022-03-01 10:00:00|33233.04|33233.04|33119.89|33119.89|33233.04|33233.04|33119.89|33119.89|0
1646129100000|2022-03-01 10:05:00|33131.01|33131.01|33019.36|33019.36|33147.7|33147.7|33019.36|33019.36|0
1646129400000|2022-03-01 10:10:00|33041.61|33041.61|33103.52|33103.52|33103.52|33103.52|33034.34|33034.34|0
1646129700000|2022-03-01 10:15:00|33120.21|33120.21|33139.25|33139.25|33154.22|33154.22|33088.99|33088.99|0
1646130000000|2022-03-01 10:20:00|33126.42|33126.42|33107.29|33107.29|33126.42|33126.42|33101.72|33101.72|0
1646130300000|2022-03-01 10:25:00|33123.97|33123.97|33123.97|33123.97|33123.97|33123.97|33107.29|33107.29|0
1646130600000|2022-03-01 10:30:00|33118.41|33118.41|33068.06|33068.06|33118.41|33118.41|33050.71|33050.71|0
1646130900000|2022-03-01 10:35:00|33080.89|33080.89|33109.37|33109.37|33130.49|33130.49|33080.89|33080.89|0
1646131200000|2022-03-01 10:40:00|33120.49|33120.49|33191.3|33191.3|33191.3|33191.3|33120.49|33120.49|0
1646131500000|2022-03-01 10:45:00|33185.74|33185.74|33175.28|33175.28|33191.97|33191.97|33143.7|33143.7|0
1646131800000|2022-03-01 10:50:00|33164.16|33164.16|33148.22|33148.22|33175.28|33175.28|33148.22|33148.22|0
1646132100000|2022-03-01 10:55:00|33131.54|33131.54|33111.37|33111.37|33146.07|33146.07|33098.17|33098.17|0
1646132400000|2022-03-01 11:00:00|33108.26|33108.26|33081.12|33081.12|33114.49|33114.49|33052.65|33052.65|0
1646132700000|2022-03-01 11:05:00|33075.56|33075.56|33025.59|33025.59|33075.56|33075.56|33022.47|33022.47|0
1646133000000|2022-03-01 11:10:00|33031.15|33031.15|33036.33|33036.33|33039.16|33039.16|33020.77|33020.77|0
1646133300000|2022-03-01 11:15:00|33030.11|33030.11|32999.25|32999.25|33072.81|33072.81|32999.25|32999.25|0
1646133600000|2022-03-01 11:20:00|32993.69|32993.69|32993.69|32993.69|32993.69|32993.69|32984.35|32984.35|0
1646133900000|2022-03-01 11:25:00|32999.25|32999.25|33044.26|33044.26|33063.39|33063.39|32999.25|32999.25|0
1646134200000|2022-03-01 11:30:00|33038.04|33038.04|33031.73|33031.73|33051.53|33051.53|33015.79|33015.79|0
1646134500000|2022-03-01 11:35:00|33026.17|33026.17|33020.31|33020.31|33036.99|33036.99|32989.39|32989.39|0
1646134800000|2022-03-01 11:40:00|33031.43|33031.43|32959.88|32959.88|33036.99|33036.99|32959.88|32959.88|0
1646135100000|2022-03-01 11:45:00|32971|32971|32907.54|32907.54|32971|32971|32890.85|32890.85|0
1646135400000|2022-03-01 11:50:00|32901.98|32901.98|32900.85|32900.85|32910.65|32910.65|32888.4|32888.4|0
1646135700000|2022-03-01 11:55:00|32884.17|32884.17|32913.68|32913.68|32913.68|32913.68|32867.49|32867.49|0
1646136000000|2022-03-01 12:00:00|32916.8|32916.8|32893.89|32893.89|32916.8|32916.8|32893.89|32893.89|0
1646136300000|2022-03-01 12:05:00|32888.33|32888.33|32921.69|32921.69|32921.69|32921.69|32888.33|32888.33|0
1646136600000|2022-03-01 12:10:00|32916.13|32916.13|32901.9|32901.9|32916.13|32916.13|32901.9|32901.9|0
1646136900000|2022-03-01 12:15:00|32908.12|32908.12|32953.4|32953.4|33004.61|33004.61|32908.12|32908.12|0
1646137200000|2022-03-01 12:20:00|32956.51|32956.51|33008.27|33008.27|33013.83|33013.83|32956.51|32956.51|0
1646137500000|2022-03-01 12:25:00|33002.05|33002.05|33048.53|33048.53|33048.53|33048.53|33002.05|33002.05|0
1646137800000|2022-03-01 12:30:00|33065.21|33065.21|33035.41|33035.41|33065.21|33065.21|33028.07|33028.07|0
1646138100000|2022-03-01 12:35:00|33024.29|33024.29|32965.57|32965.57|33024.29|33024.29|32965.57|32965.57|0
1646138400000|2022-03-01 12:40:00|32978.4|32978.4|32941.91|32941.91|32991.22|32991.22|32941.91|32941.91|0
1646138700000|2022-03-01 12:45:00|32935.69|32935.69|32952.29|32952.29|32968.98|32968.98|32930.13|32930.13|0
1646139000000|2022-03-01 12:50:00|32957.86|32957.86|32966.53|32966.53|32966.53|32966.53|32946.73|32946.73|0
1646139300000|2022-03-01 12:55:00|32972.09|32972.09|32970.4|32970.4|32984.92|32984.92|32952.01|32952.01|0
1646139600000|2022-03-01 13:00:00|32964.84|32964.84|32991.98|32991.98|32995.09|32995.09|32953.05|32953.05|0
1646139900000|2022-03-01 13:05:00|32997.54|32997.54|33042.7|33042.7|33064.94|33064.94|32991.98|32991.98|0
1646140200000|2022-03-01 13:10:00|33030.25|33030.25|33070.8|33070.8|33115.96|33115.96|33012.9|33012.9|0
1646140500000|2022-03-01 13:15:00|33059.68|33059.68|33082.59|33082.59|33093.71|33093.71|33051.37|33051.37|0
1646140800000|2022-03-01 13:20:00|33069.76|33069.76|33100.98|33100.98|33100.98|33100.98|33069.76|33069.76|0
1646141100000|2022-03-01 13:25:00|33106.54|33106.54|33157.25|33157.25|33157.25|33157.25|33104.83|33104.83|0
1646141400000|2022-03-01 13:30:00|33151.69|33151.69|33137.46|33137.46|33151.69|33151.69|33115.21|33115.21|0
1646141700000|2022-03-01 13:35:00|33131.9|33131.9|33112.46|33112.46|33131.9|33131.9|33089.56|33089.56|0
1646142000000|2022-03-01 13:40:00|33125.29|33125.29|33119.73|33119.73|33130.85|33130.85|33103.05|33103.05|0
1646142300000|2022-03-01 13:45:00|33122.84|33122.84|33161.77|33161.77|33172.9|33172.9|33115.58|33115.58|0
1646142600000|2022-03-01 13:50:00|33156.21|33156.21|33128.4|33128.4|33156.21|33156.21|33127.74|33127.74|0
1646142900000|2022-03-01 13:55:00|33133.97|33133.97|33083.99|33083.99|33145.09|33145.09|33083.99|33083.99|0
1646143200000|2022-03-01 14:00:00|33078.43|33078.43|33054.86|33054.86|33102.38|33102.38|33054.86|33054.86|0
1646143500000|2022-03-01 14:05:00|33049.3|33049.3|33024.98|33024.98|33065.98|33065.98|33017.72|33017.72|0
1646143800000|2022-03-01 14:10:00|33036.11|33036.11|33037.89|33037.89|33043.45|33043.45|33021.21|33021.21|0
1646144100000|2022-03-01 14:15:00|33050.72|33050.72|33049.23|33049.23|33089.87|33089.87|33049.23|33049.23|0
1646144400000|2022-03-01 14:20:00|33036.41|33036.41|33046.79|33046.79|33069.69|33069.69|33036.41|33036.41|0
1646144700000|2022-03-01 14:25:00|33059.61|33059.61|33050.28|33050.28|33084.97|33084.97|33044.05|33044.05|0
1646145000000|2022-03-01 14:30:00|33055.84|33055.84|33067.62|33067.62|33129.1|33129.1|33039.15|33039.15|0
1646145300000|2022-03-01 14:35:00|33073.18|33073.18|33140.14|33140.14|33157.49|33157.49|33067.62|33067.62|0
1646145600000|2022-03-01 14:40:00|33137.03|33137.03|33012.01|33012.01|33137.03|33137.03|33012.01|33012.01|0
1646145900000|2022-03-01 14:45:00|33023.13|33023.13|33007.49|33007.49|33023.13|33023.13|32945.35|32945.35|0
1646146200000|2022-03-01 14:50:00|32990.81|32990.81|32944.61|32944.61|32990.81|32990.81|32904.36|32904.36|0
1646146500000|2022-03-01 14:55:00|32955.73|32955.73|32979.31|32979.31|32990.35|32990.35|32931.04|32931.04|0
1646146800000|2022-03-01 15:00:00|33001.55|33001.55|32957.06|32957.06|33019.86|33019.86|32923.03|32923.03|0
1646147100000|2022-03-01 15:05:00|32940.38|32940.38|32880.99|32880.99|32945.94|32945.94|32880.99|32880.99|0
1646147400000|2022-03-01 15:10:00|32875.43|32875.43|32828.57|32828.57|32886.55|32886.55|32795.94|32795.94|0
1646147700000|2022-03-01 15:15:00|32825.46|32825.46|32865.71|32865.71|32877.5|32877.5|32823.75|32823.75|0
1646148000000|2022-03-01 15:20:00|32871.27|32871.27|32857.78|32857.78|32879.95|32879.95|32844.21|32844.21|0
1646148300000|2022-03-01 15:25:00|32864.01|32864.01|32851.18|32851.18|32893.52|32893.52|32844.21|32844.21|0
1646148600000|2022-03-01 15:30:00|32854.29|32854.29|32810.54|32810.54|32878.9|32878.9|32810.54|32810.54|0
1646148900000|2022-03-01 15:35:00|32816.1|32816.1|32817.81|32817.81|32847.02|32847.02|32793.2|32793.2|0
1646149200000|2022-03-01 15:40:00|32812.25|32812.25|32771.25|32771.25|32812.25|32812.25|32771.25|32771.25|0
1646149500000|2022-03-01 15:45:00|32765.69|32765.69|32722.98|32722.98|32765.69|32765.69|32701.1|32701.1|0
1646149800000|2022-03-01 15:50:00|32728.54|32728.54|32654.62|32654.62|32745.23|32745.23|32643.5|32643.5|0
1646150100000|2022-03-01 15:55:00|32660.18|32660.18|32625.77|32625.77|32668.11|32668.11|32625.11|32625.11|0
1646150400000|2022-03-01 16:00:00|32631.33|32631.33|32633.48|32633.48|32633.48|32633.48|32575.8|32575.8|0
1646150700000|2022-03-01 16:05:00|32620.66|32620.66|32650.17|32650.17|32650.17|32650.17|32608.87|32608.87|0
1646151000000|2022-03-01 16:10:00|32661.29|32661.29|32657.14|32657.14|32661.29|32661.29|32629.33|32629.33|0
1646151300000|2022-03-01 16:15:00|32651.57|32651.57|32629.33|32629.33|32652.24|32652.24|32623.77|32623.77|0
1646151600000|2022-03-01 16:20:00|32634.89|32634.89|32662.54|32662.54|32679.22|32679.22|32634.89|32634.89|0
1646151900000|2022-03-01 16:25:00|32668.1|32668.1|32595.68|32595.68|32668.1|32668.1|32541.55|32541.55|0
1646208900000|2022-03-02 08:15:00|32610.16|32610.16|32636.7|32636.7|32644.86|32644.86|32551.44|32551.44|0
1646209200000|2022-03-02 08:20:00|32633.59|32633.59|32789.23|32789.23|32792.34|32792.34|32628.03|32628.03|0
1646209500000|2022-03-02 08:25:00|32805.91|32805.91|32728.21|32728.21|32805.91|32805.91|32687.58|32687.58|0
1646209800000|2022-03-02 08:30:00|32705.97|32705.97|32730.2|32730.2|32852.85|32852.85|32699.08|32699.08|0
1646210100000|2022-03-02 08:35:00|32733.32|32733.32|32714.93|32714.93|32758.22|32758.22|32676.66|32676.66|0
1646210400000|2022-03-02 08:40:00|32720.49|32720.49|32561.06|32561.06|32742.73|32742.73|32561.06|32561.06|0
1646210700000|2022-03-02 08:45:00|32588.87|32588.87|32439.46|32439.46|32588.87|32588.87|32424.26|32424.26|0
1646211000000|2022-03-02 08:50:00|32456.14|32456.14|32364.95|32364.95|32478.38|32478.38|32364.95|32364.95|0
1646211300000|2022-03-02 08:55:00|32359.39|32359.39|32431.24|32431.24|32436.8|32436.8|32359.39|32359.39|0
1646211600000|2022-03-02 09:00:00|32405.58|32405.58|32404.02|32404.02|32424.94|32424.94|32373.1|32373.1|0
1646211900000|2022-03-02 09:05:00|32398.46|32398.46|32470.67|32470.67|32472.38|32472.38|32398.46|32398.46|0
1646212200000|2022-03-02 09:10:00|32465.11|32465.11|32463.99|32463.99|32497.36|32497.36|32432.41|32432.41|0
1646212500000|2022-03-02 09:15:00|32447.31|32447.31|32463.99|32463.99|32491.8|32491.8|32414.38|32414.38|0
1646212800000|2022-03-02 09:20:00|32452.87|32452.87|32410.53|32410.53|32452.87|32452.87|32388.28|32388.28|0
1646213100000|2022-03-02 09:25:00|32416.09|32416.09|32446.47|32446.47|32446.47|32446.47|32390.73|32390.73|0
1646213400000|2022-03-02 09:30:00|32435.35|32435.35|32499.19|32499.19|32603.73|32603.73|32432.9|32432.9|0
1646213700000|2022-03-02 09:35:00|32502.3|32502.3|32541.9|32541.9|32557.92|32557.92|32502.3|32502.3|0
1646214000000|2022-03-02 09:40:00|32554.72|32554.72|32536.92|32536.92|32560.29|32560.29|32510.23|32510.23|0
1646214300000|2022-03-02 09:45:00|32549.37|32549.37|32663.26|32663.26|32663.26|32663.26|32543.44|32543.44|0
1646214600000|2022-03-02 09:50:00|32657.7|32657.7|32643.47|32643.47|32665.71|32665.71|32623.67|32623.67|0
1646214900000|2022-03-02 09:55:00|32637.91|32637.91|32728.81|32728.81|32728.81|32728.81|32627.45|32627.45|0
1646215200000|2022-03-02 10:00:00|32723.25|32723.25|32657.92|32657.92|32723.25|32723.25|32657.92|32657.92|0
1646215500000|2022-03-02 10:05:00|32641.24|32641.24|32664.15|32664.15|32664.81|32664.81|32639.53|32639.53|0
1646215800000|2022-03-02 10:10:00|32675.27|32675.27|32836.69|32836.69|32853.37|32853.37|32669.71|32669.71|0
1646216100000|2022-03-02 10:15:00|32831.13|32831.13|32806.21|32806.21|32831.13|32831.13|32783.22|32783.22|0
1646216400000|2022-03-02 10:20:00|32795.09|32795.09|32792.64|32792.64|32803.76|32803.76|32778.41|32778.41|0
1646216700000|2022-03-02 10:25:00|32781.52|32781.52|32838.31|32838.31|32838.31|32838.31|32754.38|32754.38|0
1646217000000|2022-03-02 10:30:00|32827.19|32827.19|32820.51|32820.51|32840.02|32840.02|32797.68|32797.68|0
1646217300000|2022-03-02 10:35:00|32809.39|32809.39|32799.01|32799.01|32809.39|32809.39|32775.43|32775.43|0
1646217600000|2022-03-02 10:40:00|32805.23|32805.23|32793.74|32793.74|32838.15|32838.15|32790.63|32790.63|0
1646217900000|2022-03-02 10:45:00|32804.87|32804.87|32778.77|32778.77|32812.13|32812.13|32778.77|32778.77|0
1646218200000|2022-03-02 10:50:00|32773.2|32773.2|32695.87|32695.87|32776.32|32776.32|32684.75|32684.75|0
1646218500000|2022-03-02 10:55:00|32698.98|32698.98|32695.49|32695.49|32724.34|32724.34|32672.58|32672.58|0
1646218800000|2022-03-02 11:00:00|32689.93|32689.93|32705.95|32705.95|32717.07|32717.07|32683.71|32683.71|0
1646219100000|2022-03-02 11:05:00|32718.78|32718.78|32697.28|32697.28|32724.34|32724.34|32697.28|32697.28|0
1646219400000|2022-03-02 11:10:00|32694.16|32694.16|32665.03|32665.03|32694.16|32694.16|32665.03|32665.03|0
1646219700000|2022-03-02 11:15:00|32671.26|32671.26|32651.46|32651.46|32671.26|32671.26|32651.46|32651.46|0
1646220000000|2022-03-02 11:20:00|32640.34|32640.34|32662.58|32662.58|32665.69|32665.69|32640.34|32640.34|0
1646220300000|2022-03-02 11:25:00|32668.14|32668.14|32712.55|32712.55|32718.12|32718.12|32668.14|32668.14|0
1646220600000|2022-03-02 11:30:00|32706.99|32706.99|32694.16|32694.16|32710.85|32710.85|32679.93|32679.93|0
1646220900000|2022-03-02 11:35:00|32699.73|32699.73|32693.5|32693.5|32705.29|32705.29|32683.04|32683.04|0
1646221200000|2022-03-02 11:40:00|32699.06|32699.06|32708.48|32708.48|32780.03|32780.03|32693.5|32693.5|0
1646221500000|2022-03-02 11:45:00|32711.59|32711.59|32761.64|32761.64|32783.89|32783.89|32711.59|32711.59|0
1646221800000|2022-03-02 11:50:00|32764.75|32764.75|32779.95|32779.95|32784.85|32784.85|32759.19|32759.19|0
1646222100000|2022-03-02 11:55:00|32774.39|32774.39|32785.51|32785.51|32785.51|32785.51|32768.83|32768.83|0
1646222400000|2022-03-02 12:00:00|32791.08|32791.08|32807.76|32807.76|32824.44|32824.44|32785.51|32785.51|0
1646222700000|2022-03-02 12:05:00|32818.88|32818.88|32807.76|32807.76|32818.88|32818.88|32807.76|32807.76|0
1646223000000|2022-03-02 12:10:00|32813.32|32813.32|32795.97|32795.97|32824.44|32824.44|32795.97|32795.97|0
1646223300000|2022-03-02 12:15:00|32790.41|32790.41|32742.43|32742.43|32790.41|32790.41|32742.43|32742.43|0
1646223600000|2022-03-02 12:20:00|32733.09|32733.09|32699.73|32699.73|32733.09|32733.09|32677.48|32677.48|0
1646223900000|2022-03-02 12:25:00|32705.29|32705.29|32733.61|32733.61|32743.77|32743.77|32687.5|32687.5|0
1646224200000|2022-03-02 12:30:00|32744.73|32744.73|32548.76|32548.76|32788.78|32788.78|32538.3|32538.3|0
1646224500000|2022-03-02 12:35:00|32535.93|32535.93|32621.06|32621.06|32621.06|32621.06|32535.93|32535.93|0
1646224800000|2022-03-02 12:40:00|32609.94|32609.94|32594.88|32594.88|32611.26|32611.26|32560.55|32560.55|0
1646225100000|2022-03-02 12:45:00|32606|32606|32575.83|32575.83|32606.75|32606.75|32562.25|32562.25|0
1646225400000|2022-03-02 12:50:00|32581.39|32581.39|32604.3|32604.3|32607.41|32607.41|32581.39|32581.39|0
1646225700000|2022-03-02 12:55:00|32598.74|32598.74|32662.28|32662.28|32662.28|32662.28|32598.74|32598.74|0
1646226000000|2022-03-02 13:00:00|32656.72|32656.72|32566.77|32566.77|32656.72|32656.72|32547.64|32547.64|0
1646226300000|2022-03-02 13:05:00|32555.65|32555.65|32564.33|32564.33|32591.39|32591.39|32530.29|32530.29|0
1646226600000|2022-03-02 13:10:00|32570.55|32570.55|32558.39|32558.39|32593.46|32593.46|32545.56|32545.56|0
1646226900000|2022-03-02 13:15:00|32547.26|32547.26|32557.72|32557.72|32583.29|32583.29|32515.68|32515.68|0
1646227200000|2022-03-02 13:20:00|32568.84|32568.84|32544.81|32544.81|32568.84|32568.84|32533.03|32533.03|0
1646227500000|2022-03-02 13:25:00|32531.99|32531.99|32509|32509|32537.55|32537.55|32487.5|32487.5|0
1646227800000|2022-03-02 13:30:00|32505.89|32505.89|32446.12|32446.12|32518.33|32518.33|32426.99|32426.99|0
1646228100000|2022-03-02 13:35:00|32451.68|32451.68|32474.67|32474.67|32474.67|32474.67|32368.34|32368.34|0
1646228400000|2022-03-02 13:40:00|32496.91|32496.91|32558.09|32558.09|32563.65|32563.65|32491.35|32491.35|0
1646228700000|2022-03-02 13:45:00|32563.65|32563.65|32500.48|32500.48|32597.02|32597.02|32494.92|32494.92|0
1646229000000|2022-03-02 13:50:00|32506.04|32506.04|32478.24|32478.24|32533.85|32533.85|32478.24|32478.24|0
1646229300000|2022-03-02 13:55:00|32475.12|32475.12|32494.92|32494.92|32505.38|32505.38|32472.01|32472.01|0
1646229600000|2022-03-02 14:00:00|32489.36|32489.36|32524.72|32524.72|32527.83|32527.83|32489.36|32489.36|0
1646229900000|2022-03-02 14:05:00|32530.28|32530.28|32504.26|32504.26|32530.28|32530.28|32498.7|32498.7|0
1646230200000|2022-03-02 14:10:00|32498.7|32498.7|32467.78|32467.78|32498.7|32498.7|32454.21|32454.21|0
1646230500000|2022-03-02 14:15:00|32456.66|32456.66|32635.72|32635.72|32635.72|32635.72|32426.48|32426.48|0
1646230800000|2022-03-02 14:20:00|32624.6|32624.6|32787.06|32787.06|32809.31|32809.31|32624.6|32624.6|0
1646231100000|2022-03-02 14:25:00|32781.5|32781.5|32708.62|32708.62|32789.51|32789.51|32703.72|32703.72|0
1646231400000|2022-03-02 14:30:00|32719.74|32719.74|32688.82|32688.82|32784.03|32784.03|32688.82|32688.82|0
1646231700000|2022-03-02 14:35:00|32633.21|32633.21|32572.48|32572.48|32672.14|32672.14|32545.72|32545.72|0
1646232000000|2022-03-02 14:40:00|32555.8|32555.8|32693.56|32693.56|32694.23|32694.23|32555.8|32555.8|0
1646232300000|2022-03-02 14:45:00|32688|32688|32717.59|32717.59|32717.59|32717.59|32639.07|32639.07|0
1646232600000|2022-03-02 14:50:00|32704.76|32704.76|32722.85|32722.85|32736.43|32736.43|32699.95|32699.95|0
1646232900000|2022-03-02 14:55:00|32733.98|32733.98|32693.42|32693.42|32733.98|32733.98|32653.16|32653.16|0
1646233200000|2022-03-02 15:00:00|32704.54|32704.54|32706.99|32706.99|32721.23|32721.23|32667.4|32667.4|0
1646233500000|2022-03-02 15:05:00|32712.55|32712.55|32573.76|32573.76|32723.68|32723.68|32573.76|32573.76|0
1646233800000|2022-03-02 15:10:00|32576.87|32576.87|32391.31|32391.31|32576.87|32576.87|32391.31|32391.31|0
1646234100000|2022-03-02 15:15:00|32381.97|32381.97|32372.84|32372.84|32422.52|32422.52|32346.24|32346.24|0
1646234400000|2022-03-02 15:20:00|32367.28|32367.28|32362.83|32362.83|32393.75|32393.75|32297.58|32297.58|0
1646234700000|2022-03-02 15:25:00|32368.39|32368.39|32419.69|32419.69|32442.9|32442.9|32319.66|32319.66|0
1646235000000|2022-03-02 15:30:00|32432.52|32432.52|32378.39|32378.39|32432.52|32432.52|32340.5|32340.5|0
1646235300000|2022-03-02 15:35:00|32372.83|32372.83|32383.57|32383.57|32447.49|32447.49|32360|32360|0
1646235600000|2022-03-02 15:40:00|32400.26|32400.26|32529.05|32529.05|32540.17|32540.17|32383.57|32383.57|0
1646235900000|2022-03-02 15:45:00|32522.82|32522.82|32538.47|32538.47|32571.83|32571.83|32489.54|32489.54|0
1646236200000|2022-03-02 15:50:00|32532.24|32532.24|32479.16|32479.16|32539.51|32539.51|32479.16|32479.16|0
1646236500000|2022-03-02 15:55:00|32490.28|32490.28|32549.97|32549.97|32584|32584|32490.28|32490.28|0
1646236800000|2022-03-02 16:00:00|32544.41|32544.41|32608.17|32608.17|32635.98|32635.98|32481.9|32481.9|0
1646237100000|2022-03-02 16:05:00|32613.73|32613.73|32692.55|32692.55|32698.11|32698.11|32574.88|32574.88|0
1646237400000|2022-03-02 16:10:00|32675.87|32675.87|32649.47|32649.47|32701.23|32701.23|32605.72|32605.72|0
1646237700000|2022-03-02 16:15:00|32655.03|32655.03|32708.11|32708.11|32735.18|32735.18|32655.03|32655.03|0
1646238000000|2022-03-02 16:20:00|32713.68|32713.68|32692.84|32692.84|32719.9|32719.9|32636.56|32636.56|0
1646238300000|2022-03-02 16:25:00|32676.15|32676.15|32658.43|32658.43|32709.52|32709.52|32658.43|32658.43|0
1646295300000|2022-03-03 08:15:00|32511.9|32511.9|32642.69|32642.69|32642.69|32642.69|32511.9|32511.9|0
1646295600000|2022-03-03 08:20:00|32637.13|32637.13|32677.24|32677.24|32681.62|32681.62|32624.08|32624.08|0
1646295900000|2022-03-03 08:25:00|32682.8|32682.8|32681.18|32681.18|32693.93|32693.93|32631.13|32631.13|0
1646296200000|2022-03-03 08:30:00|32670.05|32670.05|32573.22|32573.22|32670.05|32670.05|32573.22|32573.22|0
1646296500000|2022-03-03 08:35:00|32567.66|32567.66|32412.56|32412.56|32567.66|32567.66|32394.55|32394.55|0
1646296800000|2022-03-03 08:40:00|32407|32407|32379.57|32379.57|32429.25|32429.25|32379.57|32379.57|0
1646297100000|2022-03-03 08:45:00|32385.13|32385.13|32414.27|32414.27|32461.21|32461.21|32379.57|32379.57|0
1646297400000|2022-03-03 08:50:00|32397.58|32397.58|32429.55|32429.55|32429.55|32429.55|32373.93|32373.93|0
1646297700000|2022-03-03 08:55:00|32432.66|32432.66|32471.59|32471.59|32474.7|32474.7|32415.97|32415.97|0
1646298000000|2022-03-03 09:00:00|32477.15|32477.15|32465.73|32465.73|32491.38|32491.38|32460.16|32460.16|0
1646298300000|2022-03-03 09:05:00|32476.85|32476.85|32477.31|32477.31|32504.65|32504.65|32476.85|32476.85|0
1646298600000|2022-03-03 09:10:00|32466.18|32466.18|32441.57|32441.57|32488.43|32488.43|32427.33|32427.33|0
1646298900000|2022-03-03 09:15:00|32430.45|32430.45|32439.12|32439.12|32444.68|32444.68|32413.76|32413.76|0
1646299200000|2022-03-03 09:20:00|32444.68|32444.68|32450.24|32450.24|32472.49|32472.49|32428|32428|0
1646299500000|2022-03-03 09:25:00|32455.8|32455.8|32452.69|32452.69|32472.49|32472.49|32439.12|32439.12|0
1646299800000|2022-03-03 09:30:00|32458.25|32458.25|32399.23|32399.23|32463.81|32463.81|32399.23|32399.23|0
1646300100000|2022-03-03 09:35:00|32410.35|32410.35|32366.97|32366.97|32423.46|32423.46|32344.72|32344.72|0
1646300400000|2022-03-03 09:40:00|32361.41|32361.41|32361.41|32361.41|32361.41|32361.41|32344.72|32344.72|0
1646300700000|2022-03-03 09:45:00|32387.06|32387.06|32368.67|32368.67|32387.06|32387.06|32346.43|32346.43|0
1646301000000|2022-03-03 09:50:00|32374.24|32374.24|32390.26|32390.26|32401.38|32401.38|32374.24|32374.24|0
1646301300000|2022-03-03 09:55:00|32395.82|32395.82|32449.28|32449.28|32449.28|32449.28|32384.69|32384.69|0
1646301600000|2022-03-03 10:00:00|32438.16|32438.16|32406.94|32406.94|32438.16|32438.16|32406.94|32406.94|0
1646301900000|2022-03-03 10:05:00|32400.71|32400.71|32415.17|32415.17|32446.75|32446.75|32398.56|32398.56|0
1646302200000|2022-03-03 10:10:00|32404.05|32404.05|32421.39|32421.39|32432.52|32432.52|32404.05|32404.05|0
1646302500000|2022-03-03 10:15:00|32426.96|32426.96|32357.77|32357.77|32434.22|32434.22|32354.66|32354.66|0
1646302800000|2022-03-03 10:20:00|32363.33|32363.33|32310.91|32310.91|32388.31|32388.31|32310.91|32310.91|0
1646303100000|2022-03-03 10:25:00|32288.67|32288.67|32310.17|32310.17|32323|32323|32277.54|32277.54|0
1646303400000|2022-03-03 10:30:00|32315.73|32315.73|32313.28|32313.28|32321.29|32321.29|32299.05|32299.05|0
1646303700000|2022-03-03 10:35:00|32307.72|32307.72|32290.37|32290.37|32324.4|32324.4|32290.37|32290.37|0
1646304000000|2022-03-03 10:40:00|32279.25|32279.25|32259.08|32259.08|32284.81|32284.81|32252.85|32252.85|0
1646304300000|2022-03-03 10:45:00|32253.51|32253.51|32281.32|32281.32|32281.32|32281.32|32242.39|32242.39|0
1646304600000|2022-03-03 10:50:00|32275.76|32275.76|32321.96|32321.96|32321.96|32321.96|32264.64|32264.64|0
1646304900000|2022-03-03 10:55:00|32310.83|32310.83|32365.78|32365.78|32365.78|32365.78|32310.17|32310.17|0
1646305200000|2022-03-03 11:00:00|32360.22|32360.22|32256.71|32256.71|32360.22|32360.22|32256.71|32256.71|0
1646305500000|2022-03-03 11:05:00|32262.27|32262.27|32243.13|32243.13|32270.28|32270.28|32225.12|32225.12|0
1646305800000|2022-03-03 11:10:00|32232.01|32232.01|32232.75|32232.75|32259.15|32259.15|32220.23|32220.23|0
1646306100000|2022-03-03 11:15:00|32238.32|32238.32|32255|32255|32288.37|32288.37|32238.32|32238.32|0
1646306400000|2022-03-03 11:20:00|32266.12|32266.12|32265.68|32265.68|32271.68|32271.68|32232.75|32232.75|0
1646306700000|2022-03-03 11:25:00|32260.12|32260.12|32272.95|32272.95|32300.75|32300.75|32236.17|32236.17|0
1646307000000|2022-03-03 11:30:00|32278.51|32278.51|32267.38|32267.38|32289.63|32289.63|32250.7|32250.7|0
1646307300000|2022-03-03 11:35:00|32261.82|32261.82|32172.62|32172.62|32261.82|32261.82|32167.06|32167.06|0
1646307600000|2022-03-03 11:40:00|32161.5|32161.5|32111.83|32111.83|32172.62|32172.62|32094.77|32094.77|0
1646307900000|2022-03-03 11:45:00|32117.39|32117.39|32106.27|32106.27|32145.2|32145.2|32106.27|32106.27|0
1646308200000|2022-03-03 11:50:00|32117.39|32117.39|32121.24|32121.24|32139.63|32139.63|32110.12|32110.12|0
1646308500000|2022-03-03 11:55:00|32115.68|32115.68|32115.02|32115.02|32131.7|32131.7|32103.9|32103.9|0
1646308800000|2022-03-03 12:00:00|32120.58|32120.58|32156.98|32156.98|32156.98|32156.98|32120.58|32120.58|0
1646309100000|2022-03-03 12:05:00|32151.42|32151.42|32208.82|32208.82|32219.94|32219.94|32151.42|32151.42|0
1646309400000|2022-03-03 12:10:00|32203.26|32203.26|32188.72|32188.72|32221.35|32221.35|32177.6|32177.6|0
1646309700000|2022-03-03 12:15:00|32194.28|32194.28|32210.97|32210.97|32210.97|32210.97|32188.72|32188.72|0
1646310000000|2022-03-03 12:20:00|32223.42|32223.42|32216.15|32216.15|32238.4|32238.4|32205.03|32205.03|0
1646310300000|2022-03-03 12:25:00|32228.98|32228.98|32230.24|32230.24|32280.29|32280.29|32224.68|32224.68|0
1646310600000|2022-03-03 12:30:00|32213.56|32213.56|32230.24|32230.24|32246.92|32246.92|32213.56|32213.56|0
1646310900000|2022-03-03 12:35:00|32224.68|32224.68|32182.72|32182.72|32235.8|32235.8|32182.72|32182.72|0
1646311200000|2022-03-03 12:40:00|32188.28|32188.28|32218.45|32218.45|32228.91|32228.91|32188.28|32188.28|0
1646311500000|2022-03-03 12:45:00|32207.33|32207.33|32162.92|32162.92|32207.33|32207.33|32151.8|32151.8|0
1646311800000|2022-03-03 12:50:00|32168.48|32168.48|32153.21|32153.21|32188.28|32188.28|32153.21|32153.21|0
1646312100000|2022-03-03 12:55:00|32158.77|32158.77|32161.14|32161.14|32172.26|32172.26|32136.52|32136.52|0
1646312400000|2022-03-03 13:00:00|32158.02|32158.02|32153.79|32153.79|32181.6|32181.6|32148.23|32148.23|0
1646312700000|2022-03-03 13:05:00|32148.23|32148.23|32137.85|32137.85|32159.35|32159.35|32115.6|32115.6|0
1646313000000|2022-03-03 13:10:00|32132.29|32132.29|32137.19|32137.19|32143.41|32143.41|32126.06|32126.06|0
1646313300000|2022-03-03 13:15:00|32120.5|32120.5|32140.96|32140.96|32157.64|32157.64|32120.5|32120.5|0
1646313600000|2022-03-03 13:20:00|32129.84|32129.84|32117.01|32117.01|32135.4|32135.4|32105.89|32105.89|0
1646313900000|2022-03-03 13:25:00|32105.89|32105.89|32105.22|32105.22|32133.69|32133.69|32105.22|32105.22|0
1646314200000|2022-03-03 13:30:00|32099|32099|32097.29|32097.29|32104.56|32104.56|32086.17|32086.17|0
1646314500000|2022-03-03 13:35:00|32108.42|32108.42|32140|32140|32140|32140|32094.18|32094.18|0
1646314800000|2022-03-03 13:40:00|32134.44|32134.44|32134.44|32134.44|32140|32140|32123.31|32123.31|0
1646315100000|2022-03-03 13:45:00|32140|32140|32157.72|32157.72|32163.95|32163.95|32132.73|32132.73|0
1646315400000|2022-03-03 13:50:00|32146.6|32146.6|32171.96|32171.96|32171.96|32171.96|32129.92|32129.92|0
1646315700000|2022-03-03 13:55:00|32177.52|32177.52|32234.38|32234.38|32271.53|32271.53|32160.84|32160.84|0
1646316000000|2022-03-03 14:00:00|32245.5|32245.5|32265.96|32265.96|32302.44|32302.44|32245.5|32245.5|0
1646316300000|2022-03-03 14:05:00|32259.74|32259.74|32253.43|32253.43|32259.74|32259.74|32214.59|32214.59|0
1646316600000|2022-03-03 14:10:00|32242.31|32242.31|32250.32|32250.32|32259|32259|32242.31|32242.31|0
1646316900000|2022-03-03 14:15:00|32239.2|32239.2|32224.59|32224.59|32254.1|32254.1|32224.59|32224.59|0
1646317200000|2022-03-03 14:20:00|32230.15|32230.15|32184.33|32184.33|32230.15|32230.15|32184.33|32184.33|0
1646317500000|2022-03-03 14:25:00|32189.89|32189.89|32112.93|32112.93|32189.89|32189.89|32112.93|32112.93|0
1646317800000|2022-03-03 14:30:00|32107.37|32107.37|32049.85|32049.85|32135.18|32135.18|32038.73|32038.73|0
1646318100000|2022-03-03 14:35:00|32044.29|32044.29|31989.12|31989.12|32044.29|32044.29|31983.56|31983.56|0
1646318400000|2022-03-03 14:40:00|32000.24|32000.24|31942.18|31942.18|32000.24|32000.24|31921.06|31921.06|0
1646318700000|2022-03-03 14:45:00|31947.74|31947.74|31886.73|31886.73|31966.95|31966.95|31881.16|31881.16|0
1646319000000|2022-03-03 14:50:00|31892.29|31892.29|31831.86|31831.86|31900.96|31900.96|31818.28|31818.28|0
1646319300000|2022-03-03 14:55:00|31837.42|31837.42|31788.77|31788.77|31837.42|31837.42|31772.09|31772.09|0
1646319600000|2022-03-03 15:00:00|31783.21|31783.21|31762.67|31762.67|31788.77|31788.77|31754|31754|0
1646319900000|2022-03-03 15:05:00|31751.55|31751.55|31700.53|31700.53|31773.79|31773.79|31678.29|31678.29|0
1646320200000|2022-03-03 15:10:00|31706.1|31706.1|31680.74|31680.74|31729|31729|31666.5|31666.5|0
1646320500000|2022-03-03 15:15:00|31686.3|31686.3|31666.14|31666.14|31686.3|31686.3|31646.04|31646.04|0
1646320800000|2022-03-03 15:20:00|31655.02|31655.02|31620.91|31620.91|31655.02|31655.02|31598.08|31598.08|0
1646321100000|2022-03-03 15:25:00|31617.79|31617.79|31565.82|31565.82|31617.79|31617.79|31557.14|31557.14|0
1646321400000|2022-03-03 15:30:00|31576.94|31576.94|31587.4|31587.4|31593.62|31593.62|31570.71|31570.71|0
1646321700000|2022-03-03 15:35:00|31592.96|31592.96|31546.92|31546.92|31611.35|31611.35|31524.68|31524.68|0
1646322000000|2022-03-03 15:40:00|31552.48|31552.48|31516.95|31516.95|31568.71|31568.71|31513.84|31513.84|0
1646322300000|2022-03-03 15:45:00|31511.39|31511.39|31532.01|31532.01|31571.6|31571.6|31481.96|31481.96|0
1646322600000|2022-03-03 15:50:00|31537.57|31537.57|31490.05|31490.05|31543.87|31543.87|31490.05|31490.05|0
1646322900000|2022-03-03 15:55:00|31495.61|31495.61|31434.59|31434.59|31501.17|31501.17|31428.37|31428.37|0
1646323200000|2022-03-03 16:00:00|31417.91|31417.91|31348.06|31348.06|31417.91|31417.91|31348.06|31348.06|0
1646323500000|2022-03-03 16:05:00|31353.62|31353.62|31346.06|31346.06|31398.48|31398.48|31326.92|31326.92|0
1646323800000|2022-03-03 16:10:00|31339.83|31339.83|31339.47|31339.47|31339.83|31339.83|31266.29|31266.29|0
1646324100000|2022-03-03 16:15:00|31345.03|31345.03|31377.27|31377.27|31377.27|31377.27|31289.12|31289.12|0
1646324400000|2022-03-03 16:20:00|31388.4|31388.4|31400.18|31400.18|31411.3|31411.3|31355.03|31355.03|0
1646324700000|2022-03-03 16:25:00|31389.06|31389.06|31333.45|31333.45|31442.14|31442.14|31329.96|31329.96|0
1646381700000|2022-03-04 08:15:00|30616.49|30616.49|30453.37|30453.37|30622.05|30622.05|30447.81|30447.81|0
1646382000000|2022-03-04 08:20:00|30456.48|30456.48|30437.35|30437.35|30481.84|30481.84|30408.88|30408.88|0
1646382300000|2022-03-04 08:25:00|30459.59|30459.59|30537.09|30537.09|30552.06|30552.06|30436.68|30436.68|0
1646382600000|2022-03-04 08:30:00|30525.96|30525.96|30395.92|30395.92|30525.96|30525.96|30341.79|30341.79|0
1646382900000|2022-03-04 08:35:00|30401.48|30401.48|30280.04|30280.04|30407.04|30407.04|30273.81|30273.81|0
1646383200000|2022-03-04 08:40:00|30292.49|30292.49|30282.11|30282.11|30309.17|30309.17|30248.74|30248.74|0
1646383500000|2022-03-04 08:45:00|30287.67|30287.67|30298.79|30298.79|30327.26|30327.26|30245.63|30245.63|0
1646383800000|2022-03-04 08:50:00|30304.35|30304.35|30293.07|30293.07|30334.45|30334.45|30282.11|30282.11|0
1646384100000|2022-03-04 08:55:00|30298.63|30298.63|30158.72|30158.72|30298.63|30298.63|30158.72|30158.72|0
1646384400000|2022-03-04 09:00:00|30164.28|30164.28|30101.48|30101.48|30182.75|30182.75|30095.92|30095.92|0
1646384700000|2022-03-04 09:05:00|30084.79|30084.79|30086.5|30086.5|30130.99|30130.99|30068.11|30068.11|0
1646385000000|2022-03-04 09:10:00|30083.39|30083.39|29989.37|29989.37|30083.39|30083.39|29984.47|29984.47|0
1646385300000|2022-03-04 09:15:00|29967.12|29967.12|29877.84|29877.84|29992.78|29992.78|29854.27|29854.27|0
1646385600000|2022-03-04 09:20:00|29872.28|29872.28|29788.36|29788.36|29872.28|29872.28|29777.24|29777.24|0
1646385900000|2022-03-04 09:25:00|29777.24|29777.24|29898.76|29898.76|29898.76|29898.76|29742.16|29742.16|0
1646386200000|2022-03-04 09:30:00|29893.2|29893.2|29945.92|29945.92|29992.86|29992.86|29889.34|29889.34|0
1646386500000|2022-03-04 09:35:00|29951.48|29951.48|29838.63|29838.63|29998.34|29998.34|29838.63|29838.63|0
1646386800000|2022-03-04 09:40:00|29849.75|29849.75|29874.07|29874.07|29929.68|29929.68|29825.8|29825.8|0
1646387100000|2022-03-04 09:45:00|29879.63|29879.63|29801.11|29801.11|29890.75|29890.75|29801.11|29801.11|0
1646387400000|2022-03-04 09:50:00|29795.55|29795.55|29689.22|29689.22|29795.55|29795.55|29689.22|29689.22|0
1646387700000|2022-03-04 09:55:00|29676.39|29676.39|29642.22|29642.22|29676.39|29676.39|29581.04|29581.04|0
1646388000000|2022-03-04 10:00:00|29625.53|29625.53|29585.64|29585.64|29625.53|29625.53|29332.12|29332.12|0
1646388300000|2022-03-04 10:05:00|29572.81|29572.81|29547.46|29547.46|29607.14|29607.14|29529.07|29529.07|0
1646388600000|2022-03-04 10:10:00|29534.63|29534.63|29541.15|29541.15|29596.76|29596.76|29523.5|29523.5|0
1646388900000|2022-03-04 10:15:00|29546.71|29546.71|29578.3|29578.3|29605.44|29605.44|29535.59|29535.59|0
1646389200000|2022-03-04 10:20:00|29561.61|29561.61|29606.7|29606.7|29676.55|29676.55|29530.03|29530.03|0
1646389500000|2022-03-04 10:25:00|29593.87|29593.87|29690.86|29690.86|29690.86|29690.86|29577.19|29577.19|0
1646389800000|2022-03-04 10:30:00|29693.97|29693.97|29672.39|29672.39|29709.17|29709.17|29661.27|29661.27|0
1646390100000|2022-03-04 10:35:00|29685.22|29685.22|29651.55|29651.55|29690.48|29690.48|29637.32|29637.32|0
1646390400000|2022-03-04 10:40:00|29629.31|29629.31|29581.04|29581.04|29648.44|29648.44|29581.04|29581.04|0
1646390700000|2022-03-04 10:45:00|29569.92|29569.92|29616.12|29616.12|29616.12|29616.12|29542.11|29542.11|0
1646391000000|2022-03-04 10:50:00|29627.24|29627.24|29565.4|29565.4|29627.24|29627.24|29565.4|29565.4|0
1646391300000|2022-03-04 10:55:00|29559.84|29559.84|29579.72|29579.72|29613.75|29613.75|29559.84|29559.84|0
1646391600000|2022-03-04 11:00:00|29585.28|29585.28|29504.83|29504.83|29585.28|29585.28|29504.83|29504.83|0
1646391900000|2022-03-04 11:05:00|29488.89|29488.89|29527.82|29527.82|29544.5|29544.5|29488.89|29488.89|0
1646392200000|2022-03-04 11:10:00|29538.94|29538.94|29442.03|29442.03|29538.94|29538.94|29442.03|29442.03|0
1646392500000|2022-03-04 11:15:00|29436.47|29436.47|29482.66|29482.66|29504.91|29504.91|29436.47|29436.47|0
1646392800000|2022-03-04 11:20:00|29469.84|29469.84|29589.37|29589.37|29589.37|29589.37|29457.09|29457.09|0
1646393100000|2022-03-04 11:25:00|29567.13|29567.13|29516.41|29516.41|29577.51|29577.51|29505.29|29505.29|0
1646393400000|2022-03-04 11:30:00|29521.97|29521.97|29519.24|29519.24|29536.59|29536.59|29495.95|29495.95|0
1646393700000|2022-03-04 11:35:00|29513.68|29513.68|29486.61|29486.61|29519.24|29519.24|29458.14|29458.14|0
1646394000000|2022-03-04 11:40:00|29492.17|29492.17|29494.62|29494.62|29519.98|29519.98|29492.17|29492.17|0
1646394300000|2022-03-04 11:45:00|29483.5|29483.5|29455.69|29455.69|29505.75|29505.75|29455.69|29455.69|0
1646394600000|2022-03-04 11:50:00|29444.57|29444.57|29438.35|29438.35|29463.7|29463.7|29432.79|29432.79|0
1646394900000|2022-03-04 11:55:00|29427.22|29427.22|29450.13|29450.13|29472.38|29472.38|29406.31|29406.31|0
1646395200000|2022-03-04 12:00:00|29466.82|29466.82|29431.74|29431.74|29466.82|29466.82|29417.21|29417.21|0
1646395500000|2022-03-04 12:05:00|29409.5|29409.5|29376.13|29376.13|29409.5|29409.5|29356.33|29356.33|0
1646395800000|2022-03-04 12:10:00|29387.25|29387.25|29361.88|29361.88|29405.93|29405.93|29361.88|29361.88|0
1646396100000|2022-03-04 12:15:00|29367.44|29367.44|29365.66|29365.66|29391.01|29391.01|29360.1|29360.1|0
1646396400000|2022-03-04 12:20:00|29376.78|29376.78|29371.22|29371.22|29404.59|29404.59|29363.95|29363.95|0
1646396700000|2022-03-04 12:25:00|29376.78|29376.78|29360.1|29360.1|29382.34|29382.34|29348.97|29348.97|0
1646397000000|2022-03-04 12:30:00|29365.66|29365.66|29380.56|29380.56|29380.56|29380.56|29329.84|29329.84|0
1646397300000|2022-03-04 12:35:00|29386.12|29386.12|29410.65|29410.65|29413.92|29413.92|29360.46|29360.46|0
1646397600000|2022-03-04 12:40:00|29397.82|29397.82|29383.29|29383.29|29397.82|29397.82|29325.97|29325.97|0
1646397900000|2022-03-04 12:45:00|29394.41|29394.41|29372.17|29372.17|29405.54|29405.54|29366.61|29366.61|0
1646398200000|2022-03-04 12:50:00|29383.29|29383.29|29377.07|29377.07|29401.68|29401.68|29361.04|29361.04|0
1646398500000|2022-03-04 12:55:00|29371.5|29371.5|29337.84|29337.84|29385.74|29385.74|29337.84|29337.84|0
1646398800000|2022-03-04 13:00:00|29332.28|29332.28|29305.59|29305.59|29376.32|29376.32|29300.03|29300.03|0
1646399100000|2022-03-04 13:05:00|29311.15|29311.15|29322.94|29322.94|29339.62|29339.62|29311.15|29311.15|0
1646399400000|2022-03-04 13:10:00|29328.5|29328.5|29328.5|29328.5|29339.62|29339.62|29328.5|29328.5|0
1646399700000|2022-03-04 13:15:00|29334.06|29334.06|29262.81|29262.81|29348.3|29348.3|29257.25|29257.25|0
1646400000000|2022-03-04 13:20:00|29279.49|29279.49|29253.47|29253.47|29279.49|29279.49|29253.47|29253.47|0
1646400300000|2022-03-04 13:25:00|29240.64|29240.64|29241.01|29241.01|29263.25|29263.25|29202.16|29202.16|0
1646400600000|2022-03-04 13:30:00|29237.89|29237.89|29222.91|29222.91|29276.74|29276.74|29210.09|29210.09|0
1646400900000|2022-03-04 13:35:00|29228.48|29228.48|29165.68|29165.68|29228.48|29228.48|29148.99|29148.99|0
1646401200000|2022-03-04 13:40:00|29171.24|29171.24|29081.59|29081.59|29179.91|29179.91|29081.59|29081.59|0
1646401500000|2022-03-04 13:45:00|29076.03|29076.03|29071.88|29071.88|29098.28|29098.28|29071.88|29071.88|0
1646401800000|2022-03-04 13:50:00|29077.44|29077.44|29037.85|29037.85|29077.44|29077.44|29032.28|29032.28|0
1646402100000|2022-03-04 13:55:00|29017.39|29017.39|29001.74|29001.74|29046.9|29046.9|28949.39|28949.39|0
1646402400000|2022-03-04 14:00:00|29012.87|29012.87|28996.77|28996.77|29071.51|29071.51|28993.65|28993.65|0
1646402700000|2022-03-04 14:05:00|28983.94|28983.94|28856.49|28856.49|28983.94|28983.94|28856.49|28856.49|0
1646403000000|2022-03-04 14:10:00|28869.32|28869.32|28870.34|28870.34|28881.47|28881.47|28803.02|28803.02|0
1646403300000|2022-03-04 14:15:00|28867.23|28867.23|28785.22|28785.22|28867.23|28867.23|28779.66|28779.66|0
1646403600000|2022-03-04 14:20:00|28774.1|28774.1|28751.85|28751.85|28818.59|28818.59|28746.29|28746.29|0
1646403900000|2022-03-04 14:25:00|28746.29|28746.29|28722.72|28722.72|28757.41|28757.41|28706.03|28706.03|0
1646404200000|2022-03-04 14:30:00|28728.28|28728.28|28836.01|28836.01|28863.82|28863.82|28728.28|28728.28|0
1646404500000|2022-03-04 14:35:00|28841.57|28841.57|28826.3|28826.3|28874.56|28874.56|28800.94|28800.94|0
1646404800000|2022-03-04 14:40:00|28815.17|28815.17|28786.04|28786.04|28820.74|28820.74|28749.26|28749.26|0
1646405100000|2022-03-04 14:45:00|28791.6|28791.6|28782.26|28782.26|28810.73|28810.73|28758.03|28758.03|0
1646405400000|2022-03-04 14:50:00|28776.7|28776.7|28816.38|28816.38|28850.41|28850.41|28776.7|28776.7|0
1646405700000|2022-03-04 14:55:00|28827.5|28827.5|28917.73|28917.73|28923.29|28923.29|28779.89|28779.89|0
1646406000000|2022-03-04 15:00:00|28912.16|28912.16|28947.98|28947.98|28950.43|28950.43|28894.82|28894.82|0
1646406300000|2022-03-04 15:05:00|28935.15|28935.15|28912.99|28912.99|28946.28|28946.28|28872.35|28872.35|0
1646406600000|2022-03-04 15:10:00|28918.55|28918.55|28884.22|28884.22|28918.55|28918.55|28853.96|28853.96|0
1646406900000|2022-03-04 15:15:00|28878.66|28878.66|28842.18|28842.18|28900.16|28900.16|28825.49|28825.49|0
1646407200000|2022-03-04 15:20:00|28831.05|28831.05|28756.39|28756.39|28897.05|28897.05|28756.39|28756.39|0
1646407500000|2022-03-04 15:25:00|28767.51|28767.51|28755.64|28755.64|28792.12|28792.12|28747.63|28747.63|0
1646407800000|2022-03-04 15:30:00|28744.52|28744.52|28815.33|28815.33|28830.23|28830.23|28727.84|28727.84|0
1646408100000|2022-03-04 15:35:00|28812.22|28812.22|28875.02|28875.02|28926.78|28926.78|28795.54|28795.54|0
1646408400000|2022-03-04 15:40:00|28871.91|28871.91|28808.81|28808.81|28871.91|28871.91|28785.16|28785.16|0
1646408700000|2022-03-04 15:45:00|28803.25|28803.25|28793.83|28793.83|28819.19|28819.19|28769.88|28769.88|0
1646409000000|2022-03-04 15:50:00|28788.27|28788.27|28782.41|28782.41|28834.54|28834.54|28782.41|28782.41|0
1646409300000|2022-03-04 15:55:00|28776.85|28776.85|28752.53|28752.53|28792.79|28792.79|28741.41|28741.41|0
1646409600000|2022-03-04 16:00:00|28746.31|28746.31|28703.02|28703.02|28746.31|28746.31|28703.02|28703.02|0
1646409900000|2022-03-04 16:05:00|28697.46|28697.46|28642.59|28642.59|28697.46|28697.46|28642.59|28642.59|0
1646410200000|2022-03-04 16:10:00|28637.03|28637.03|28618.08|28618.08|28637.03|28637.03|28564.07|28564.07|0
1646410500000|2022-03-04 16:15:00|28624.5|28624.5|28685.8|28685.8|28720.21|28720.21|28624.5|28624.5|0
1646410800000|2022-03-04 16:20:00|28679.57|28679.57|28694.47|28694.47|28697.58|28697.58|28605.65|28605.65|0
1646411100000|2022-03-04 16:25:00|28697.58|28697.58|28656|28656|28712.56|28712.56|28610.36|28610.36|0
1646640900000|2022-03-07 08:15:00|27092.84|27092.84|27111.04|27111.04|27205.58|27205.58|27038.74|27038.74|0
1646641200000|2022-03-07 08:20:00|27116.6|27116.6|26930.85|26930.85|27197.27|27197.27|26930.85|26930.85|0
1646641500000|2022-03-07 08:25:00|26924.62|26924.62|26855.6|26855.6|26948.47|26948.47|26785.34|26785.34|0
1646641800000|2022-03-07 08:30:00|26838.92|26838.92|26811|26811|26861.16|26861.16|26618.58|26618.58|0
1646642100000|2022-03-07 08:35:00|26814.11|26814.11|26951.77|26951.77|27026.43|27026.43|26785.45|26785.45|0
1646642400000|2022-03-07 08:40:00|26912.84|26912.84|26951.02|26951.02|27023.98|27023.98|26888.89|26888.89|0
1646642700000|2022-03-07 08:45:00|26945.46|26945.46|26863.09|26863.09|26956.59|26956.59|26822.45|26822.45|0
1646643000000|2022-03-07 08:50:00|26859.97|26859.97|27068.32|27068.32|27090.56|27090.56|26853.75|26853.75|0
1646643300000|2022-03-07 08:55:00|27051.63|27051.63|27221.55|27221.55|27249.36|27249.36|27051.63|27051.63|0
1646643600000|2022-03-07 09:00:00|27234.38|27234.38|27087.78|27087.78|27239.09|27239.09|27087.78|27087.78|0
1646643900000|2022-03-07 09:05:00|27093.34|27093.34|27332.46|27332.46|27332.46|27332.46|27093.34|27093.34|0
1646644200000|2022-03-07 09:10:00|27326.9|27326.9|27319.08|27319.08|27378.76|27378.76|27309.55|27309.55|0
1646644500000|2022-03-07 09:15:00|27296.83|27296.83|27279.18|27279.18|27318.89|27318.89|27244.11|27244.11|0
1646644800000|2022-03-07 09:20:00|27268.06|27268.06|27159.44|27159.44|27279.18|27279.18|27151.32|27151.32|0
1646645100000|2022-03-07 09:25:00|27165|27165|27125.41|27125.41|27170.57|27170.57|27051.3|27051.3|0
1646645400000|2022-03-07 09:30:00|27106.17|27106.17|27019.5|27019.5|27106.17|27106.17|27008.37|27008.37|0
1646645700000|2022-03-07 09:35:00|27013.08|27013.08|26946.24|26946.24|27028.91|27028.91|26917.58|26917.58|0
1646646000000|2022-03-07 09:40:00|26907.31|26907.31|26988.5|26988.5|27025.64|27025.64|26880.24|26880.24|0
1646646300000|2022-03-07 09:45:00|26982.08|26982.08|26937.2|26937.2|26982.08|26982.08|26869.04|26869.04|0
1646646600000|2022-03-07 09:50:00|26943.42|26943.42|27026.39|27026.39|27039.88|27039.88|26921.18|26921.18|0
1646646900000|2022-03-07 09:55:00|27031.95|27031.95|27138.68|27138.68|27141.13|27141.13|26994.61|26994.61|0
1646647200000|2022-03-07 10:00:00|27132.27|27132.27|27148.95|27148.95|27157.93|27157.93|27087.78|27087.78|0
1646647500000|2022-03-07 10:05:00|27161.78|27161.78|27233.45|27233.45|27239.01|27239.01|27133.98|27133.98|0
1646647800000|2022-03-07 10:10:00|27230.33|27230.33|27328.29|27328.29|27328.29|27328.29|27209.87|27209.87|0
1646648100000|2022-03-07 10:15:00|27322.72|27322.72|27309.31|27309.31|27337.12|27337.12|27227.3|27227.3|0
1646648400000|2022-03-07 10:20:00|27298.19|27298.19|27257.55|27257.55|27298.19|27298.19|27257.55|27257.55|0
1646648700000|2022-03-07 10:25:00|27263.12|27263.12|27179.67|27179.67|27291.59|27291.59|27166.84|27166.84|0
1646649000000|2022-03-07 10:30:00|27185.23|27185.23|27088.02|27088.02|27209.18|27209.18|27088.02|27088.02|0
1646649300000|2022-03-07 10:35:00|27081.79|27081.79|27008.34|27008.34|27126.28|27126.28|26990.81|26990.81|0
1646649600000|2022-03-07 10:40:00|27019.47|27019.47|27053.91|27053.91|27072.74|27072.74|27018.83|27018.83|0
1646649900000|2022-03-07 10:45:00|27057.02|27057.02|27044.3|27044.3|27102.36|27102.36|27026.95|27026.95|0
1646650200000|2022-03-07 10:50:00|27055.42|27055.42|27057.13|27057.13|27104.18|27104.18|27038.74|27038.74|0
1646650500000|2022-03-07 10:55:00|27051.57|27051.57|27015.75|27015.75|27095.98|27095.98|27007.08|27007.08|0
1646650800000|2022-03-07 11:00:00|26996.51|26996.51|26999.92|26999.92|27019.91|27019.91|26966.14|26966.14|0
1646651100000|2022-03-07 11:05:00|27003.03|27003.03|27034.58|27034.58|27041.85|27041.85|26973.41|26973.41|0
1646651400000|2022-03-07 11:10:00|27056.83|27056.83|27069.66|27069.66|27090.2|27090.2|27045.71|27045.71|0
1646651700000|2022-03-07 11:15:00|27075.22|27075.22|26935.76|26935.76|27075.22|27075.22|26873.81|26873.81|0
1646652000000|2022-03-07 11:20:00|26930.2|26930.2|26998.94|26998.94|27010.06|27010.06|26927.09|26927.09|0
1646652300000|2022-03-07 11:25:00|26987.82|26987.82|26904.75|26904.75|27003.84|27003.84|26904.75|26904.75|0
1646652600000|2022-03-07 11:30:00|26915.87|26915.87|26974.86|26974.86|26998.62|26998.62|26915.87|26915.87|0
1646652900000|2022-03-07 11:35:00|26963.74|26963.74|26952.22|26952.22|26980.42|26980.42|26929.12|26929.12|0
1646653200000|2022-03-07 11:40:00|26957.78|26957.78|26946.19|26946.19|26993.52|26993.52|26946.19|26946.19|0
1646653500000|2022-03-07 11:45:00|26951.75|26951.75|26964.66|26964.66|26991.53|26991.53|26939.96|26939.96|0
1646653800000|2022-03-07 11:50:00|26981.34|26981.34|27029.24|27029.24|27079.4|27079.4|26976.63|26976.63|0
1646654100000|2022-03-07 11:55:00|27022.83|27022.83|27098.74|27098.74|27109.86|27109.86|27022.83|27022.83|0
1646654400000|2022-03-07 12:00:00|27104.3|27104.3|27241.2|27241.2|27259.88|27259.88|27101.19|27101.19|0
1646654700000|2022-03-07 12:05:00|27235.64|27235.64|27274.13|27274.13|27285.91|27285.91|27214.33|27214.33|0
1646655000000|2022-03-07 12:10:00|27267.9|27267.9|27268.08|27268.08|27279.2|27279.2|27228.86|27228.86|0
1646655300000|2022-03-07 12:15:00|27273.64|27273.64|27351.72|27351.72|27354.83|27354.83|27273.64|27273.64|0
1646655600000|2022-03-07 12:20:00|27362.84|27362.84|27367.75|27367.75|27408.84|27408.84|27350.67|27350.67|0
1646655900000|2022-03-07 12:25:00|27384.44|27384.44|27521.71|27521.71|27521.71|27521.71|27365.97|27365.97|0
1646656200000|2022-03-07 12:30:00|27527.27|27527.27|27513.23|27513.23|27562.54|27562.54|27513.23|27513.23|0
1646656500000|2022-03-07 12:35:00|27519.64|27519.64|27673.3|27673.3|27673.3|27673.3|27519.64|27519.64|0
1646656800000|2022-03-07 12:40:00|27667.74|27667.74|27700.26|27700.26|27700.26|27700.26|27662.18|27662.18|0
1646657100000|2022-03-07 12:45:00|27706.67|27706.67|27590.23|27590.23|27717.8|27717.8|27584.67|27584.67|0
1646657400000|2022-03-07 12:50:00|27584.67|27584.67|27605.13|27605.13|27690.26|27690.26|27584.67|27584.67|0
1646657700000|2022-03-07 12:55:00|27599.57|27599.57|27605.27|27605.27|27628.37|27628.37|27557.45|27557.45|0
1646658000000|2022-03-07 13:00:00|27611.69|27611.69|27673.85|27673.85|27723.91|27723.91|27605.27|27605.27|0
1646658300000|2022-03-07 13:05:00|27684.98|27684.98|27722.71|27722.71|27743.83|27743.83|27666.32|27666.32|0
1646658600000|2022-03-07 13:10:00|27733.83|27733.83|27821.91|27821.91|27852.83|27852.83|27733.83|27733.83|0
1646658900000|2022-03-07 13:15:00|27810.78|27810.78|27816.53|27816.53|27816.53|27816.53|27771.19|27771.19|0
1646659200000|2022-03-07 13:20:00|27819.65|27819.65|27882.45|27882.45|27893.57|27893.57|27819.65|27819.65|0
1646659500000|2022-03-07 13:25:00|27871.33|27871.33|27820.14|27820.14|27871.33|27871.33|27800.15|27800.15|0
1646659800000|2022-03-07 13:30:00|27836.82|27836.82|27803.34|27803.34|27854.17|27854.17|27748.66|27748.66|0
1646660100000|2022-03-07 13:35:00|27800.23|27800.23|27785.63|27785.63|27821.81|27821.81|27774.21|27774.21|0
1646660400000|2022-03-07 13:40:00|27780.07|27780.07|27886.46|27886.46|27886.46|27886.46|27777.73|27777.73|0
1646660700000|2022-03-07 13:45:00|27892.02|27892.02|28024.22|28024.22|28024.22|28024.22|27832.33|27832.33|0
1646661000000|2022-03-07 13:50:00|28040.91|28040.91|27947.77|27947.77|28040.91|28040.91|27947.77|27947.77|0
1646661300000|2022-03-07 13:55:00|27958.9|27958.9|28069.3|28069.3|28069.3|28069.3|27958.9|27958.9|0
1646661600000|2022-03-07 14:00:00|28075.52|28075.52|28216.42|28216.42|28216.42|28216.42|28051.29|28051.29|0
1646661900000|2022-03-07 14:05:00|28242.08|28242.08|28257.35|28257.35|28289.68|28289.68|28213.61|28213.61|0
1646662200000|2022-03-07 14:10:00|28246.23|28246.23|28288.57|28288.57|28288.57|28288.57|28223.99|28223.99|0
1646662500000|2022-03-07 14:15:00|28277.45|28277.45|28349.83|28349.83|28349.83|28349.83|28262.55|28262.55|0
1646662800000|2022-03-07 14:20:00|28355.39|28355.39|28410.18|28410.18|28479.66|28479.66|28355.39|28355.39|0
1646663100000|2022-03-07 14:25:00|28415.74|28415.74|28464.3|28464.3|28467.72|28467.72|28399.05|28399.05|0
1646663400000|2022-03-07 14:30:00|28467.42|28467.42|28317.58|28317.58|28513.61|28513.61|28306.46|28306.46|0
1646663700000|2022-03-07 14:35:00|28323.14|28323.14|28421.6|28421.6|28421.6|28421.6|28310.23|28310.23|0
1646664000000|2022-03-07 14:40:00|28418.49|28418.49|28281.02|28281.02|28429.61|28429.61|28274.79|28274.79|0
1646664300000|2022-03-07 14:45:00|28275.46|28275.46|28169.57|28169.57|28294.96|28294.96|28169.57|28169.57|0
1646664600000|2022-03-07 14:50:00|28195.23|28195.23|28352.57|28352.57|28352.57|28352.57|28195.23|28195.23|0
1646664900000|2022-03-07 14:55:00|28365.4|28365.4|28168.91|28168.91|28411.6|28411.6|28157.79|28157.79|0
1646665200000|2022-03-07 15:00:00|28157.79|28157.79|28100.85|28100.85|28178.33|28178.33|28084.16|28084.16|0
1646665500000|2022-03-07 15:05:00|28106.41|28106.41|28063.04|28063.04|28124.8|28124.8|28057.48|28057.48|0
1646665800000|2022-03-07 15:10:00|28057.48|28057.48|27839.01|27839.01|28061.33|28061.33|27839.01|27839.01|0
1646666100000|2022-03-07 15:15:00|27844.57|27844.57|27794.05|27794.05|27870.78|27870.78|27794.05|27794.05|0
1646666400000|2022-03-07 15:20:00|27799.61|27799.61|27672.67|27672.67|27813.65|27813.65|27667.1|27667.1|0
1646666700000|2022-03-07 15:25:00|27685.49|27685.49|27674.56|27674.56|27736.59|27736.59|27667.48|27667.48|0
1646667000000|2022-03-07 15:30:00|27680.12|27680.12|27718.31|27718.31|27740.36|27740.36|27662.11|27662.11|0
1646667300000|2022-03-07 15:35:00|27724.53|27724.53|27678.56|27678.56|27746.51|27746.51|27652.24|27652.24|0
1646667600000|2022-03-07 15:40:00|27665.73|27665.73|27763.86|27763.86|27763.86|27763.86|27633.18|27633.18|0
1646667900000|2022-03-07 15:45:00|27752.73|27752.73|27619.98|27619.98|27752.73|27752.73|27586.13|27586.13|0
1646668200000|2022-03-07 15:50:00|27625.54|27625.54|27543.01|27543.01|27643.82|27643.82|27543.01|27543.01|0
1646668500000|2022-03-07 15:55:00|27548.57|27548.57|27494.99|27494.99|27548.57|27548.57|27469.64|27469.64|0
1646668800000|2022-03-07 16:00:00|27491.88|27491.88|27515.45|27515.45|27515.45|27515.45|27449.54|27449.54|0
1646669100000|2022-03-07 16:05:00|27521.02|27521.02|27549.49|27549.49|27585.22|27585.22|27521.02|27521.02|0
1646669400000|2022-03-07 16:10:00|27555.9|27555.9|27469.7|27469.7|27569.09|27569.09|27469.7|27469.7|0
1646669700000|2022-03-07 16:15:00|27476.12|27476.12|27520.86|27520.86|27540.96|27540.96|27460.17|27460.17|0
1646670000000|2022-03-07 16:20:00|27515.3|27515.3|27541.97|27541.97|27580.63|27580.63|27499.36|27499.36|0
1646670300000|2022-03-07 16:25:00|27536.41|27536.41|27453.92|27453.92|27584.01|27584.01|27446.46|27446.46|0
1646727300000|2022-03-08 08:15:00|27028.97|27028.97|27061.04|27061.04|27061.04|27061.04|26895.11|26895.11|0
1646727600000|2022-03-08 08:20:00|27066.6|27066.6|27290.6|27290.6|27296.16|27296.16|27066.6|27066.6|0
1646727900000|2022-03-08 08:25:00|27318.41|27318.41|27478.04|27478.04|27513.67|27513.67|27303.51|27303.51|0
1646728200000|2022-03-08 08:30:00|27471.82|27471.82|27339.72|27339.72|27471.82|27471.82|27339.72|27339.72|0
1646728500000|2022-03-08 08:35:00|27333.31|27333.31|27568.09|27568.09|27573.66|27573.66|27333.31|27333.31|0
1646728800000|2022-03-08 08:40:00|27561.68|27561.68|27565.57|27565.57|27716.6|27716.6|27495.99|27495.99|0
1646729100000|2022-03-08 08:45:00|27559.15|27559.15|27509.67|27509.67|27624.78|27624.78|27447.53|27447.53|0
1646729400000|2022-03-08 08:50:00|27504.11|27504.11|27416.22|27416.22|27527.21|27527.21|27389.63|27389.63|0
1646729700000|2022-03-08 08:55:00|27410.66|27410.66|27370.24|27370.24|27468.09|27468.09|27366.61|27366.61|0
1646730000000|2022-03-08 09:00:00|27351|27351|27430.59|27430.59|27459.25|27459.25|27332.61|27332.61|0
1646730300000|2022-03-08 09:05:00|27441.72|27441.72|27424.37|27424.37|27465.67|27465.67|27281.15|27281.15|0
1646730600000|2022-03-08 09:10:00|27437.2|27437.2|27524.61|27524.61|27543.85|27543.85|27424.37|27424.37|0
1646730900000|2022-03-08 09:15:00|27535.73|27535.73|27511.7|27511.7|27549.34|27549.34|27500.58|27500.58|0
1646731200000|2022-03-08 09:20:00|27506.14|27506.14|27431.75|27431.75|27506.14|27506.14|27396.67|27396.67|0
1646731500000|2022-03-08 09:25:00|27442.87|27442.87|27451.08|27451.08|27456.65|27456.65|27401.38|27401.38|0
1646731800000|2022-03-08 09:30:00|27444.86|27444.86|27520.19|27520.19|27520.19|27520.19|27416.94|27416.94|0
1646732100000|2022-03-08 09:35:00|27514.63|27514.63|27494.53|27494.53|27536.87|27536.87|27494.53|27494.53|0
1646732400000|2022-03-08 09:40:00|27483.41|27483.41|27491.91|27491.91|27497.47|27497.47|27435.89|27435.89|0
1646732700000|2022-03-08 09:45:00|27486.35|27486.35|27442.68|27442.68|27486.35|27486.35|27417.02|27417.02|0
1646733000000|2022-03-08 09:50:00|27431.56|27431.56|27491.43|27491.43|27491.43|27491.43|27431.56|27431.56|0
1646733300000|2022-03-08 09:55:00|27485.02|27485.02|27486.14|27486.14|27497.85|27497.85|27465.97|27465.97|0
1646733600000|2022-03-08 10:00:00|27469.46|27469.46|27495.56|27495.56|27537.9|27537.9|27469.46|27469.46|0
1646733900000|2022-03-08 10:05:00|27473.31|27473.31|27413.44|27413.44|27479.73|27479.73|27413.44|27413.44|0
1646734200000|2022-03-08 10:10:00|27404.1|27404.1|27443.14|27443.14|27443.14|27443.14|27354.13|27354.13|0
1646734500000|2022-03-08 10:15:00|27436.72|27436.72|27295.67|27295.67|27436.72|27436.72|27295.67|27295.67|0
1646734800000|2022-03-08 10:20:00|27284.55|27284.55|27310.2|27310.2|27345.28|27345.28|27284.55|27284.55|0
1646735100000|2022-03-08 10:25:00|27326.89|27326.89|27439.37|27439.37|27439.37|27439.37|27326.89|27326.89|0
1646735400000|2022-03-08 10:30:00|27444.94|27444.94|27371.38|27371.38|27444.94|27444.94|27371.38|27371.38|0
1646735700000|2022-03-08 10:35:00|27382.5|27382.5|27317.36|27317.36|27395.33|27395.33|27317.36|27317.36|0
1646736000000|2022-03-08 10:40:00|27310.95|27310.95|27310.28|27310.28|27310.95|27310.95|27276.73|27276.73|0
1646736300000|2022-03-08 10:45:00|27304.72|27304.72|27392.11|27392.11|27392.11|27392.11|27292.94|27292.94|0
1646736600000|2022-03-08 10:50:00|27386.54|27386.54|27448.6|27448.6|27470.85|27470.85|27386.54|27386.54|0
1646736900000|2022-03-08 10:55:00|27451.71|27451.71|27436.63|27436.63|27489.05|27489.05|27436.63|27436.63|0
1646737200000|2022-03-08 11:00:00|27433.51|27433.51|27385.25|27385.25|27440.12|27440.12|27384.58|27384.58|0
1646737500000|2022-03-08 11:05:00|27396.37|27396.37|27326.3|27326.3|27396.37|27396.37|27315.18|27315.18|0
1646737800000|2022-03-08 11:10:00|27337.43|27337.43|27347.33|27347.33|27363.08|27363.08|27315.18|27315.18|0
1646738100000|2022-03-08 11:15:00|27325.09|27325.09|27302.18|27302.18|27325.09|27325.09|27284.45|27284.45|0
1646738400000|2022-03-08 11:20:00|27299.06|27299.06|27339.98|27339.98|27339.98|27339.98|27276.82|27276.82|0
1646738700000|2022-03-08 11:25:00|27327.53|27327.53|27342.99|27342.99|27351|27351|27298.58|27298.58|0
1646739000000|2022-03-08 11:30:00|27354.11|27354.11|27412.28|27412.28|27417.84|27417.84|27354.11|27354.11|0
1646739300000|2022-03-08 11:35:00|27401.16|27401.16|27386.92|27386.92|27412.28|27412.28|27386.92|27386.92|0
1646739600000|2022-03-08 11:40:00|27392.48|27392.48|27367.32|27367.32|27392.48|27392.48|27356.19|27356.19|0
1646739900000|2022-03-08 11:45:00|27360.9|27360.9|27360.35|27360.35|27398.53|27398.53|27354.79|27354.79|0
1646740200000|2022-03-08 11:50:00|27373.18|27373.18|27371.47|27371.47|27384.3|27384.3|27371.47|27371.47|0
1646740500000|2022-03-08 11:55:00|27358.64|27358.64|27414.84|27414.84|27414.84|27414.84|27353.08|27353.08|0
1646740800000|2022-03-08 12:00:00|27409.28|27409.28|27432.57|27432.57|27466.52|27466.52|27409.28|27409.28|0
1646741100000|2022-03-08 12:05:00|27438.13|27438.13|27505.16|27505.16|27505.16|27505.16|27435.01|27435.01|0
1646741400000|2022-03-08 12:10:00|27517.99|27517.99|27519.88|27519.88|27534.67|27534.67|27500.64|27500.64|0
1646741700000|2022-03-08 12:15:00|27525.45|27525.45|27533.08|27533.08|27544.2|27544.2|27506.2|27506.2|0
1646742000000|2022-03-08 12:20:00|27521.96|27521.96|27528.84|27528.84|27559.1|27559.1|27488.59|27488.59|0
1646742300000|2022-03-08 12:25:00|27525.73|27525.73|27552.98|27552.98|27564.77|27564.77|27513.95|27513.95|0
1646742600000|2022-03-08 12:30:00|27559.4|27559.4|27560.25|27560.25|27571.37|27571.37|27549.13|27549.13|0
1646742900000|2022-03-08 12:35:00|27565.81|27565.81|27479.25|27479.25|27565.81|27565.81|27479.25|27479.25|0
1646743200000|2022-03-08 12:40:00|27482.36|27482.36|27403.65|27403.65|27485.48|27485.48|27403.65|27403.65|0
1646743500000|2022-03-08 12:45:00|27409.21|27409.21|27356.13|27356.13|27409.21|27409.21|27340.19|27340.19|0
1646743800000|2022-03-08 12:50:00|27350.57|27350.57|27308.42|27308.42|27350.57|27350.57|27294.84|27294.84|0
1646744100000|2022-03-08 12:55:00|27280.61|27280.61|27284.02|27284.02|27292.58|27292.58|27266.48|27266.48|0
1646744400000|2022-03-08 13:00:00|27272.9|27272.9|27158.72|27158.72|27272.9|27272.9|27147.6|27147.6|0
1646744700000|2022-03-08 13:05:00|27164.28|27164.28|27162.87|27162.87|27226.31|27226.31|27139.59|27139.59|0
1646745000000|2022-03-08 13:10:00|27168.44|27168.44|27042.28|27042.28|27168.44|27168.44|27025.6|27025.6|0
1646745300000|2022-03-08 13:15:00|27048.69|27048.69|27040.68|27040.68|27062.93|27062.93|27024|27024|0
1646745600000|2022-03-08 13:20:00|27034.27|27034.27|27037.57|27037.57|27068.49|27068.49|27023.15|27023.15|0
1646745900000|2022-03-08 13:25:00|27048.69|27048.69|27073.94|27073.94|27123.14|27123.14|27029.45|27029.45|0
1646746200000|2022-03-08 13:30:00|27077.05|27077.05|27038.13|27038.13|27082.62|27082.62|27038.13|27038.13|0
1646746500000|2022-03-08 13:35:00|27044.54|27044.54|27102.52|27102.52|27102.52|27102.52|27038.13|27038.13|0
1646746800000|2022-03-08 13:40:00|27108.08|27108.08|27097.51|27097.51|27130.99|27130.99|27097.51|27097.51|0
1646747100000|2022-03-08 13:45:00|27108.64|27108.64|27190.86|27190.86|27197.27|27197.27|27108.64|27108.64|0
1646747400000|2022-03-08 13:50:00|27187.74|27187.74|27320.12|27320.12|27331.25|27331.25|27187.74|27187.74|0
1646747700000|2022-03-08 13:55:00|27313.9|27313.9|27216.8|27216.8|27313.9|27313.9|27216.8|27216.8|0
1646748000000|2022-03-08 14:00:00|27210.57|27210.57|27264.32|27264.32|27281|27281|27210.57|27210.57|0
1646748300000|2022-03-08 14:05:00|27275.44|27275.44|27203.97|27203.97|27281.86|27281.86|27192.85|27192.85|0
1646748600000|2022-03-08 14:10:00|27197.74|27197.74|27170.13|27170.13|27197.74|27197.74|27145.51|27145.51|0
1646748900000|2022-03-08 14:15:00|27176.54|27176.54|27165.61|27165.61|27208.31|27208.31|27136.1|27136.1|0
1646749200000|2022-03-08 14:20:00|27172.02|27172.02|27229.15|27229.15|27229.15|27229.15|27172.02|27172.02|0
1646749500000|2022-03-08 14:25:00|27223.59|27223.59|27250.26|27250.26|27255.82|27255.82|27208.03|27208.03|0
1646749800000|2022-03-08 14:30:00|27244.7|27244.7|27135.48|27135.48|27254.3|27254.3|27120.5|27120.5|0
1646750100000|2022-03-08 14:35:00|27141.04|27141.04|27079.28|27079.28|27219.48|27219.48|27065.71|27065.71|0
1646750400000|2022-03-08 14:40:00|27084.84|27084.84|27167.33|27167.33|27167.33|27167.33|27048.92|27048.92|0
1646750700000|2022-03-08 14:45:00|27156.21|27156.21|27230.13|27230.13|27252.38|27252.38|27122.18|27122.18|0
1646751000000|2022-03-08 14:50:00|27236.55|27236.55|27190.73|27190.73|27247.01|27247.01|27171.6|27171.6|0
1646751300000|2022-03-08 14:55:00|27174.04|27174.04|27242.19|27242.19|27247.75|27247.75|27153.51|27153.51|0
1646751600000|2022-03-08 15:00:00|27231.06|27231.06|27113.61|27113.61|27277.34|27277.34|27113.61|27113.61|0
1646751900000|2022-03-08 15:05:00|27116.73|27116.73|27102.68|27102.68|27142.27|27142.27|27080.44|27080.44|0
1646752200000|2022-03-08 15:10:00|27097.12|27097.12|27123.99|27123.99|27146.24|27146.24|27082.22|27082.22|0
1646752500000|2022-03-08 15:15:00|27129.55|27129.55|27243.92|27243.92|27268.54|27268.54|27129.55|27129.55|0
1646752800000|2022-03-08 15:20:00|27249.48|27249.48|27148.05|27148.05|27249.48|27249.48|27142.49|27142.49|0
1646753100000|2022-03-08 15:25:00|27136.93|27136.93|27163.7|27163.7|27181.23|27181.23|27116.95|27116.95|0
1646753400000|2022-03-08 15:30:00|27160.58|27160.58|27087.51|27087.51|27191.5|27191.5|27065.27|27065.27|0
1646753700000|2022-03-08 15:35:00|27076.39|27076.39|27155.13|27155.13|27166.25|27166.25|27065.27|27065.27|0
1646754000000|2022-03-08 15:40:00|27152.02|27152.02|27145.68|27145.68|27172.01|27172.01|27124.1|27124.1|0
1646754300000|2022-03-08 15:45:00|27140.12|27140.12|27091.67|27091.67|27145.68|27145.68|27091.67|27091.67|0
1646754600000|2022-03-08 15:50:00|27088.56|27088.56|27186.79|27186.79|27192.36|27192.36|27082.99|27082.99|0
1646754900000|2022-03-08 15:55:00|27181.23|27181.23|27283.71|27283.71|27283.71|27283.71|27175.67|27175.67|0
1646755200000|2022-03-08 16:00:00|27294.83|27294.83|27274.73|27274.73|27294.83|27294.83|27234.29|27234.29|0
1646755500000|2022-03-08 16:05:00|27280.29|27280.29|27276.52|27276.52|27280.29|27280.29|27215.9|27215.9|0
1646755800000|2022-03-08 16:10:00|27287.64|27287.64|27281.04|27281.04|27287.64|27287.64|27247.75|27247.75|0
1646756100000|2022-03-08 16:15:00|27286.6|27286.6|27323.47|27323.47|27326.59|27326.59|27273.03|27273.03|0
1646756400000|2022-03-08 16:20:00|27329.03|27329.03|27266.15|27266.15|27329.03|27329.03|27225.05|27225.05|0
1646756700000|2022-03-08 16:25:00|27271.72|27271.72|27317.06|27317.06|27348.17|27348.17|27251.92|27251.92|0
1646813700000|2022-03-09 08:15:00|27625.97|27625.97|27488.18|27488.18|27625.97|27625.97|27429.45|27429.45|0
1646814000000|2022-03-09 08:20:00|27538.23|27538.23|27703.42|27703.42|27768.67|27768.67|27538.23|27538.23|0
1646814300000|2022-03-09 08:25:00|27708.98|27708.98|27677.88|27677.88|27785.06|27785.06|27677.88|27677.88|0
1646814600000|2022-03-09 08:30:00|27690.71|27690.71|27935.38|27935.38|27971.94|27971.94|27690.71|27690.71|0
1646814900000|2022-03-09 08:35:00|27929.82|27929.82|27972.67|27972.67|27989.35|27989.35|27866.94|27866.94|0
1646815200000|2022-03-09 08:40:00|27958.05|27958.05|28074.32|28074.32|28074.32|28074.32|27920.91|27920.91|0
1646815500000|2022-03-09 08:45:00|28064.98|28064.98|28021.15|28021.15|28089.52|28089.52|27998.91|27998.91|0
1646815800000|2022-03-09 08:50:00|28008.33|28008.33|28087.89|28087.89|28142.68|28142.68|28002.76|28002.76|0
1646816100000|2022-03-09 08:55:00|28049.4|28049.4|28049.62|28049.62|28087.89|28087.89|28014.93|28014.93|0
1646816400000|2022-03-09 09:00:00|28060.75|28060.75|28073.58|28073.58|28090.26|28090.26|28060.75|28060.75|0
1646816700000|2022-03-09 09:05:00|28056.89|28056.89|28050.22|28050.22|28105.84|28105.84|28024.57|28024.57|0
1646817000000|2022-03-09 09:10:00|28066.91|28066.91|28073.13|28073.13|28105.76|28105.76|28015.15|28015.15|0
1646817300000|2022-03-09 09:15:00|28056.45|28056.45|28167.89|28167.89|28167.89|28167.89|28050.89|28050.89|0
1646817600000|2022-03-09 09:20:00|28184.58|28184.58|28240.11|28240.11|28240.11|28240.11|28156.77|28156.77|0
1646817900000|2022-03-09 09:25:00|28243.22|28243.22|28342.42|28342.42|28367.04|28367.04|28243.22|28243.22|0
1646818200000|2022-03-09 09:30:00|28329.6|28329.6|28387.28|28387.28|28403.96|28403.96|28300.08|28300.08|0
1646818500000|2022-03-09 09:35:00|28392.84|28392.84|28419.54|28419.54|28436.89|28436.89|28361.26|28361.26|0
1646818800000|2022-03-09 09:40:00|28413.98|28413.98|28452.16|28452.16|28452.16|28452.16|28364.67|28364.67|0
1646819100000|2022-03-09 09:45:00|28457.73|28457.73|28357.04|28357.04|28471.96|28471.96|28357.04|28357.04|0
1646819400000|2022-03-09 09:50:00|28331.38|28331.38|28341.1|28341.1|28398.04|28398.04|28331.38|28331.38|0
1646819700000|2022-03-09 09:55:00|28346.66|28346.66|28311.88|28311.88|28346.66|28346.66|28289.64|28289.64|0
1646820000000|2022-03-09 10:00:00|28317.45|28317.45|28486.87|28486.87|28486.87|28486.87|28317.45|28317.45|0
1646820300000|2022-03-09 10:05:00|28503.56|28503.56|28547.97|28547.97|28547.97|28547.97|28498|28498|0
1646820600000|2022-03-09 10:10:00|28560.8|28560.8|28575.03|28575.03|28586.15|28586.15|28560.8|28560.8|0
1646820900000|2022-03-09 10:15:00|28597.28|28597.28|28611.15|28611.15|28623.31|28623.31|28562.58|28562.58|0
1646821200000|2022-03-09 10:20:00|28598.32|28598.32|28572.66|28572.66|28598.32|28598.32|28543.15|28543.15|0
1646821500000|2022-03-09 10:25:00|28559.83|28559.83|28619.22|28619.22|28619.22|28619.22|28559.83|28559.83|0
1646821800000|2022-03-09 10:30:00|28635.91|28635.91|28634.42|28634.42|28672.69|28672.69|28624.78|28624.78|0
1646822100000|2022-03-09 10:35:00|28623.3|28623.3|28639.9|28639.9|28652.73|28652.73|28623.3|28623.3|0
1646822400000|2022-03-09 10:40:00|28645.46|28645.46|28738.52|28738.52|28738.52|28738.52|28645.46|28645.46|0
1646822700000|2022-03-09 10:45:00|28771.89|28771.89|28695.44|28695.44|28771.89|28771.89|28692.32|28692.32|0
1646823000000|2022-03-09 10:50:00|28682.61|28682.61|28625.37|28625.37|28693.73|28693.73|28625.37|28625.37|0
1646823300000|2022-03-09 10:55:00|28636.49|28636.49|28550.7|28550.7|28642.05|28642.05|28530.91|28530.91|0
1646823600000|2022-03-09 11:00:00|28567.39|28567.39|28646.87|28646.87|28646.87|28646.87|28539.58|28539.58|0
1646823900000|2022-03-09 11:05:00|28649.98|28649.98|28606.9|28606.9|28689.87|28689.87|28606.9|28606.9|0
1646824200000|2022-03-09 11:10:00|28618.02|28618.02|28642.27|28642.27|28647.83|28647.83|28612.46|28612.46|0
1646824500000|2022-03-09 11:15:00|28658.96|28658.96|28628.86|28628.86|28663.1|28663.1|28622.18|28622.18|0
1646824800000|2022-03-09 11:20:00|28623.3|28623.3|28587.78|28587.78|28634.42|28634.42|28562.12|28562.12|0
1646825100000|2022-03-09 11:25:00|28604.46|28604.46|28578.52|28578.52|28615.59|28615.59|28568.06|28568.06|0
1646825400000|2022-03-09 11:30:00|28589.64|28589.64|28517.79|28517.79|28606.33|28606.33|28517.79|28517.79|0
1646825700000|2022-03-09 11:35:00|28523.35|28523.35|28477.46|28477.46|28523.35|28523.35|28477.46|28477.46|0
1646826000000|2022-03-09 11:40:00|28488.58|28488.58|28433.05|28433.05|28488.58|28488.58|28433.05|28433.05|0
1646826300000|2022-03-09 11:45:00|28420.22|28420.22|28388.63|28388.63|28420.22|28420.22|28368.17|28368.17|0
1646826600000|2022-03-09 11:50:00|28383.07|28383.07|28349.71|28349.71|28383.07|28383.07|28344.14|28344.14|0
1646826900000|2022-03-09 11:55:00|28338.58|28338.58|28355.27|28355.27|28371.95|28371.95|28338.58|28338.58|0
1646827200000|2022-03-09 12:00:00|28366.39|28366.39|28345.55|28345.55|28383.74|28383.74|28315.3|28315.3|0
1646827500000|2022-03-09 12:05:00|28328.87|28328.87|28293.05|28293.05|28328.87|28328.87|28281.26|28281.26|0
1646827800000|2022-03-09 12:10:00|28287.49|28287.49|28371.13|28371.13|28371.13|28371.13|28281.93|28281.93|0
1646828100000|2022-03-09 12:15:00|28376.69|28376.69|28481.53|28481.53|28481.53|28481.53|28365.57|28365.57|0
1646828400000|2022-03-09 12:20:00|28494.36|28494.36|28580.89|28580.89|28603.14|28603.14|28494.36|28494.36|0
1646828700000|2022-03-09 12:25:00|28586.45|28586.45|28717.18|28717.18|28721.63|28721.63|28586.45|28586.45|0
1646829000000|2022-03-09 12:30:00|28733.86|28733.86|28773.45|28773.45|28773.45|28773.45|28703.6|28703.6|0
1646829300000|2022-03-09 12:35:00|28812.38|28812.38|28780.06|28780.06|28830.77|28830.77|28757.81|28757.81|0
1646829600000|2022-03-09 12:40:00|28785.62|28785.62|28808.6|28808.6|28826.99|28826.99|28782.5|28782.5|0
1646829900000|2022-03-09 12:45:00|28830.85|28830.85|28890.54|28890.54|28890.54|28890.54|28819.73|28819.73|0
1646830200000|2022-03-09 12:50:00|28907.22|28907.22|28884.31|28884.31|28912.12|28912.12|28867.63|28867.63|0
1646830500000|2022-03-09 12:55:00|28897.14|28897.14|28909.97|28909.97|28944|28944|28897.14|28897.14|0
1646830800000|2022-03-09 13:00:00|28915.53|28915.53|28909.97|28909.97|28937.78|28937.78|28909.97|28909.97|0
1646831100000|2022-03-09 13:05:00|28893.29|28893.29|28915.53|28915.53|28926.65|28926.65|28882.16|28882.16|0
1646831400000|2022-03-09 13:10:00|28921.09|28921.09|28877.05|28877.05|28937.78|28937.78|28877.05|28877.05|0
1646831700000|2022-03-09 13:15:00|28899.29|28899.29|28860.36|28860.36|28904.85|28904.85|28854.8|28854.8|0
1646832000000|2022-03-09 13:20:00|28854.14|28854.14|28865.76|28865.76|28888.01|28888.01|28782.5|28782.5|0
1646832300000|2022-03-09 13:25:00|28876.89|28876.89|28828.32|28828.32|28888.01|28888.01|28783.83|28783.83|0
1646832600000|2022-03-09 13:30:00|28850.57|28850.57|28891.2|28891.2|28891.2|28891.2|28835.59|28835.59|0
1646832900000|2022-03-09 13:35:00|28874.52|28874.52|28883.19|28883.19|28883.19|28883.19|28776.86|28776.86|0
1646833200000|2022-03-09 13:40:00|28894.31|28894.31|28833.52|28833.52|28912.7|28912.7|28833.52|28833.52|0
1646833500000|2022-03-09 13:45:00|28844.64|28844.64|28850.2|28850.2|28866.89|28866.89|28789.03|28789.03|0
1646833800000|2022-03-09 13:50:00|28855.76|28855.76|28821.73|28821.73|28855.76|28855.76|28821.73|28821.73|0
1646834100000|2022-03-09 13:55:00|28816.17|28816.17|28849.54|28849.54|28864.52|28864.52|28796.08|28796.08|0
1646834400000|2022-03-09 14:00:00|28840.2|28840.2|28832.93|28832.93|28868.01|28868.01|28821.81|28821.81|0
1646834700000|2022-03-09 14:05:00|28844.06|28844.06|29016.23|29016.23|29066.28|29066.28|28821.45|28821.45|0
1646835000000|2022-03-09 14:10:00|29010.67|29010.67|29065.92|29065.92|29092.6|29092.6|28990.51|28990.51|0
1646835300000|2022-03-09 14:15:00|29060.36|29060.36|29044.34|29044.34|29094.39|29094.39|29009.26|29009.26|0
1646835600000|2022-03-09 14:20:00|29038.78|29038.78|29062.57|29062.57|29062.57|29062.57|28980.72|28980.72|0
1646835900000|2022-03-09 14:25:00|29068.13|29068.13|29162.29|29162.29|29162.29|29162.29|29068.13|29068.13|0
1646836200000|2022-03-09 14:30:00|29156.73|29156.73|29260.99|29260.99|29277.67|29277.67|29148.06|29148.06|0
1646836500000|2022-03-09 14:35:00|29266.55|29266.55|29298.05|29298.05|29302.29|29302.29|29237.7|29237.7|0
1646836800000|2022-03-09 14:40:00|29303.62|29303.62|29333.87|29333.87|29371.98|29371.98|29303.62|29303.62|0
1646837100000|2022-03-09 14:45:00|29322.75|29322.75|29181.05|29181.05|29353.67|29353.67|29181.05|29181.05|0
1646837400000|2022-03-09 14:50:00|29169.92|29169.92|28989.83|28989.83|29175.49|29175.49|28979.96|28979.96|0
1646837700000|2022-03-09 14:55:00|28978.71|28978.71|29052.92|29052.92|29052.92|29052.92|28926.95|28926.95|0
1646838000000|2022-03-09 15:00:00|29075.16|29075.16|29147.38|29147.38|29164.73|29164.73|29069.6|29069.6|0
1646838300000|2022-03-09 15:05:00|29156.72|29156.72|29121.64|29121.64|29156.72|29156.72|29083.76|29083.76|0
1646838600000|2022-03-09 15:10:00|29127.21|29127.21|29167.46|29167.46|29189.71|29189.71|29099.1|29099.1|0
1646838900000|2022-03-09 15:15:00|29184.15|29184.15|29136.53|29136.53|29196.6|29196.6|29069.13|29069.13|0
1646839200000|2022-03-09 15:20:00|29147.65|29147.65|29189.61|29189.61|29195.18|29195.18|29144.46|29144.46|0
1646839500000|2022-03-09 15:25:00|29172.93|29172.93|29082.4|29082.4|29172.93|29172.93|29079.95|29079.95|0
1646839800000|2022-03-09 15:30:00|29093.52|29093.52|29078.25|29078.25|29093.52|29093.52|29032.43|29032.43|0
1646840100000|2022-03-09 15:35:00|29075.14|29075.14|29077.13|29077.13|29132.08|29132.08|29054.88|29054.88|0
1646840400000|2022-03-09 15:40:00|29080.24|29080.24|29072.23|29072.23|29084.01|29084.01|29052.43|29052.43|0
1646840700000|2022-03-09 15:45:00|29083.35|29083.35|29170.18|29170.18|29170.18|29170.18|29082.69|29082.69|0
1646841000000|2022-03-09 15:50:00|29164.62|29164.62|29160.69|29160.69|29207.55|29207.55|29160.69|29160.69|0
1646841300000|2022-03-09 15:55:00|29157.57|29157.57|29151.93|29151.93|29171.81|29171.81|29117.9|29117.9|0
1646841600000|2022-03-09 16:00:00|29140.81|29140.81|29150.61|29150.61|29170.4|29170.4|29131.47|29131.47|0
1646841900000|2022-03-09 16:05:00|29167.29|29167.29|29155.12|29155.12|29237.8|29237.8|29155.12|29155.12|0
1646842200000|2022-03-09 16:10:00|29142.3|29142.3|29037.45|29037.45|29142.3|29142.3|29017.36|29017.36|0
1646842500000|2022-03-09 16:15:00|29031.89|29031.89|29081.87|29081.87|29084.98|29084.98|28983.99|28983.99|0
1646842800000|2022-03-09 16:20:00|29092.99|29092.99|29062.73|29062.73|29113.83|29113.83|29057.17|29057.17|0
1646843100000|2022-03-09 16:25:00|29068.29|29068.29|29112.78|29112.78|29131.17|29131.17|29062.73|29062.73|0
1646900100000|2022-03-10 08:15:00|28738.17|28738.17|28733.5|28733.5|28797.78|28797.78|28721.49|28721.49|0
1646900400000|2022-03-10 08:20:00|28707.84|28707.84|28660.63|28660.63|28715.2|28715.2|28613.76|28613.76|0
1646900700000|2022-03-10 08:25:00|28647.8|28647.8|28708.3|28708.3|28708.3|28708.3|28502.77|28502.77|0
1646901000000|2022-03-10 08:30:00|28702.07|28702.07|28582.92|28582.92|28702.07|28702.07|28505.88|28505.88|0
1646901300000|2022-03-10 08:35:00|28599.6|28599.6|28558.96|28558.96|28621.84|28621.84|28507.59|28507.59|0
1646901600000|2022-03-10 08:40:00|28553.4|28553.4|28570.09|28570.09|28582.92|28582.92|28520.12|28520.12|0
1646901900000|2022-03-10 08:45:00|28573.2|28573.2|28606.57|28606.57|28628.81|28628.81|28523.81|28523.81|0
1646902200000|2022-03-10 08:50:00|28627.03|28627.03|28458.64|28458.64|28627.03|28627.03|28458.64|28458.64|0
1646902500000|2022-03-10 08:55:00|28469.76|28469.76|28442.04|28442.04|28505.2|28505.2|28414.6|28414.6|0
1646902800000|2022-03-10 09:00:00|28436.48|28436.48|28550.07|28550.07|28616.65|28616.65|28436.48|28436.48|0
1646903100000|2022-03-10 09:05:00|28562.9|28562.9|28625.19|28625.19|28636.32|28636.32|28517.75|28517.75|0
1646903400000|2022-03-10 09:10:00|28619.63|28619.63|28633.13|28633.13|28695.93|28695.93|28614.07|28614.07|0
1646903700000|2022-03-10 09:15:00|28636.24|28636.24|28585.82|28585.82|28641.8|28641.8|28565.73|28565.73|0
1646904000000|2022-03-10 09:20:00|28588.93|28588.93|28550.46|28550.46|28607.4|28607.4|28550.46|28550.46|0
1646904300000|2022-03-10 09:25:00|28511.98|28511.98|28485.58|28485.58|28511.98|28511.98|28450.88|28450.88|0
1646904600000|2022-03-10 09:30:00|28468.89|28468.89|28401.94|28401.94|28468.89|28468.89|28302.66|28302.66|0
1646904900000|2022-03-10 09:35:00|28385.26|28385.26|28458.22|28458.22|28458.22|28458.22|28362.35|28362.35|0
1646905200000|2022-03-10 09:40:00|28452.65|28452.65|28595.02|28595.02|28601.24|28601.24|28452.65|28452.65|0
1646905500000|2022-03-10 09:45:00|28611.7|28611.7|28518.57|28518.57|28611.7|28611.7|28518.57|28518.57|0
1646905800000|2022-03-10 09:50:00|28540.81|28540.81|28432.4|28432.4|28566.83|28566.83|28419.95|28419.95|0
1646906100000|2022-03-10 09:55:00|28419.57|28419.57|28369.02|28369.02|28447.38|28447.38|28346.77|28346.77|0
1646906400000|2022-03-10 10:00:00|28346.77|28346.77|28397.12|28397.12|28441.31|28441.31|28335.28|28335.28|0
1646906700000|2022-03-10 10:05:00|28391.56|28391.56|28441.83|28441.83|28465.78|28465.78|28374.88|28374.88|0
1646907000000|2022-03-10 10:10:00|28458.52|28458.52|28399.87|28399.87|28465.78|28465.78|28399.87|28399.87|0
1646907300000|2022-03-10 10:15:00|28387.04|28387.04|28408.16|28408.16|28496.32|28496.32|28360.26|28360.26|0
1646907600000|2022-03-10 10:20:00|28395.34|28395.34|28383.55|28383.55|28432.12|28432.12|28383.55|28383.55|0
1646907900000|2022-03-10 10:25:00|28380.44|28380.44|28310.59|28310.59|28380.44|28380.44|28310.59|28310.59|0
1646908200000|2022-03-10 10:30:00|28305.03|28305.03|28237.33|28237.33|28305.03|28305.03|28234.22|28234.22|0
1646908500000|2022-03-10 10:35:00|28231.11|28231.11|28224.96|28224.96|28249.57|28249.57|28205.08|28205.08|0
1646908800000|2022-03-10 10:40:00|28236.08|28236.08|28238.82|28238.82|28245.42|28245.42|28218.73|28218.73|0
1646909100000|2022-03-10 10:45:00|28233.25|28233.25|28225.24|28225.24|28233.25|28233.25|28199.22|28199.22|0
1646909400000|2022-03-10 10:50:00|28253.05|28253.05|28233.25|28233.25|28256.16|28256.16|28233.25|28233.25|0
1646909700000|2022-03-10 10:55:00|28238.82|28238.82|28188.1|28188.1|28238.82|28238.82|28188.1|28188.1|0
1646910000000|2022-03-10 11:00:00|28181.88|28181.88|28170.75|28170.75|28193|28193|28170.75|28170.75|0
1646910300000|2022-03-10 11:05:00|28165.19|28165.19|28074.51|28074.51|28165.19|28165.19|28068.94|28068.94|0
1646910600000|2022-03-10 11:10:00|28080.07|28080.07|28062.64|28062.64|28092.15|28092.15|28055.37|28055.37|0
1646910900000|2022-03-10 11:15:00|28068.2|28068.2|28050.77|28050.77|28092.15|28092.15|28042.1|28042.1|0
1646911200000|2022-03-10 11:20:00|28084.14|28084.14|28075.47|28075.47|28084.14|28084.14|28075.47|28075.47|0
1646911500000|2022-03-10 11:25:00|28086.59|28086.59|28059.83|28059.83|28086.59|28086.59|28054.27|28054.27|0
1646911800000|2022-03-10 11:30:00|28066.05|28066.05|28033.43|28033.43|28066.05|28066.05|28027.87|28027.87|0
1646912100000|2022-03-10 11:35:00|28027.87|28027.87|27968.48|27968.48|28039.65|28039.65|27968.48|27968.48|0
1646912400000|2022-03-10 11:40:00|27965.36|27965.36|27942.46|27942.46|27965.36|27965.36|27931.33|27931.33|0
1646912700000|2022-03-10 11:45:00|27955.28|27955.28|27963.96|27963.96|27985.54|27985.54|27946.61|27946.61|0
1646913000000|2022-03-10 11:50:00|27958.4|27958.4|27930.59|27930.59|27958.4|27958.4|27930.59|27930.59|0
1646913300000|2022-03-10 11:55:00|27925.03|27925.03|27997.33|27997.33|28014.01|28014.01|27925.03|27925.03|0
1646913600000|2022-03-10 12:00:00|27986.2|27986.2|27912.28|27912.28|28014.01|28014.01|27912.28|27912.28|0
1646913900000|2022-03-10 12:05:00|27899.45|27899.45|27873.13|27873.13|27899.45|27899.45|27869.28|27869.28|0
1646914200000|2022-03-10 12:10:00|27884.25|27884.25|27862.01|27862.01|27884.25|27884.25|27855.78|27855.78|0
1646914500000|2022-03-10 12:15:00|27878.69|27878.69|27937.72|27937.72|27937.72|27937.72|27862.01|27862.01|0
1646914800000|2022-03-10 12:20:00|27943.94|27943.94|27953.94|27953.94|27953.94|27953.94|27921.7|27921.7|0
1646915100000|2022-03-10 12:25:00|27966.77|27966.77|28016.74|28016.74|28016.74|28016.74|27966.77|27966.77|0
1646915400000|2022-03-10 12:30:00|28033.43|28033.43|27961.13|27961.13|28033.43|28033.43|27961.13|27961.13|0
1646915700000|2022-03-10 12:35:00|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27949.34|27949.34|0
1646916000000|2022-03-10 12:40:00|27964.24|27964.24|27944.45|27944.45|27973.96|27973.96|27944.45|27944.45|0
1646916300000|2022-03-10 12:45:00|27950.01|27950.01|27891.66|27891.66|27950.01|27950.01|27806.62|27806.62|0
1646916600000|2022-03-10 12:50:00|27902.78|27902.78|27812.18|27812.18|27902.78|27902.78|27782.67|27782.67|0
1646916900000|2022-03-10 12:55:00|27823.3|27823.3|27800.39|27800.39|27846.59|27846.59|27795.49|27795.49|0
1646917200000|2022-03-10 13:00:00|27805.95|27805.95|27803.96|27803.96|27833.76|27833.76|27803.96|27803.96|0
1646917500000|2022-03-10 13:05:00|27807.07|27807.07|27873.65|27873.65|27879.21|27879.21|27807.07|27807.07|0
1646917800000|2022-03-10 13:10:00|27876.76|27876.76|27851.41|27851.41|27876.76|27876.76|27840.28|27840.28|0
1646918100000|2022-03-10 13:15:00|27840.28|27840.28|27907.02|27907.02|27907.02|27907.02|27840.28|27840.28|0
1646918400000|2022-03-10 13:20:00|27912.58|27912.58|27942.76|27942.76|27942.76|27942.76|27907.02|27907.02|0
1646918700000|2022-03-10 13:25:00|27936.53|27936.53|28004.31|28004.31|28009.87|28009.87|27936.53|27936.53|0
1646919000000|2022-03-10 13:30:00|27998.75|27998.75|28140.53|28140.53|28140.53|28140.53|27998.75|27998.75|0
1646919300000|2022-03-10 13:35:00|28151.65|28151.65|28094.99|28094.99|28151.65|28151.65|28094.99|28094.99|0
1646919600000|2022-03-10 13:40:00|28089.43|28089.43|28083.13|28083.13|28089.43|28089.43|28056.07|28056.07|0
1646919900000|2022-03-10 13:45:00|28099.81|28099.81|28047.01|28047.01|28106.04|28106.04|28019.21|28019.21|0
1646920200000|2022-03-10 13:50:00|28058.14|28058.14|28034.56|28034.56|28058.14|28058.14|28034.56|28034.56|0
1646920500000|2022-03-10 13:55:00|28040.79|28040.79|28098.11|28098.11|28103.67|28103.67|28040.79|28040.79|0
1646920800000|2022-03-10 14:00:00|28120.35|28120.35|28038.05|28038.05|28122.06|28122.06|28026.93|28026.93|0
1646921100000|2022-03-10 14:05:00|28032.49|28032.49|28009.58|28009.58|28032.49|28032.49|27956.42|27956.42|0
1646921400000|2022-03-10 14:10:00|27998.46|27998.46|27965.09|27965.09|27998.46|27998.46|27959.53|27959.53|0
1646921700000|2022-03-10 14:15:00|27970.66|27970.66|28041.17|28041.17|28041.17|28041.17|27965.09|27965.09|0
1646922000000|2022-03-10 14:20:00|28044.28|28044.28|27990.45|27990.45|28049.84|28049.84|27990.45|27990.45|0
1646922300000|2022-03-10 14:25:00|28001.57|28001.57|28009.5|28009.5|28009.5|28009.5|27990.45|27990.45|0
1646922600000|2022-03-10 14:30:00|28012.62|28012.62|28103.3|28103.3|28103.3|28103.3|27975.47|27975.47|0
1646922900000|2022-03-10 14:35:00|28090.48|28090.48|27996.01|27996.01|28090.48|28090.48|27996.01|27996.01|0
1646923200000|2022-03-10 14:40:00|28001.57|28001.57|28014.69|28014.69|28090.1|28090.1|28001.57|28001.57|0
1646923500000|2022-03-10 14:45:00|28011.58|28011.58|28028.92|28028.92|28069.56|28069.56|28011.58|28011.58|0
1646923800000|2022-03-10 14:50:00|28041.75|28041.75|28152.74|28152.74|28152.74|28152.74|28020.17|28020.17|0
1646924100000|2022-03-10 14:55:00|28158.3|28158.3|28320.16|28320.16|28368.06|28368.06|28158.3|28158.3|0
1646924400000|2022-03-10 15:00:00|28309.04|28309.04|28134.43|28134.43|28309.04|28309.04|28123.31|28123.31|0
1646924700000|2022-03-10 15:05:00|28139.99|28139.99|28205.98|28205.98|28211.54|28211.54|28139.99|28139.99|0
1646925000000|2022-03-10 15:10:00|28209.09|28209.09|28293.48|28293.48|28321.28|28321.28|28209.09|28209.09|0
1646925300000|2022-03-10 15:15:00|28287.92|28287.92|28329.13|28329.13|28352.04|28352.04|28271.23|28271.23|0
1646925600000|2022-03-10 15:20:00|28323.57|28323.57|28209.39|28209.39|28329.13|28329.13|28176.03|28176.03|0
1646925900000|2022-03-10 15:25:00|28218.07|28218.07|28162.61|28162.61|28278.5|28278.5|28162.61|28162.61|0
1646926200000|2022-03-10 15:30:00|28157.05|28157.05|28140.45|28140.45|28190.42|28190.42|28126.88|28126.88|0
1646926500000|2022-03-10 15:35:00|28129.32|28129.32|28080.02|28080.02|28129.32|28129.32|28063.41|28063.41|0
1646926800000|2022-03-10 15:40:00|28085.58|28085.58|28105.01|28105.01|28161.95|28161.95|28085.58|28085.58|0
1646927100000|2022-03-10 15:45:00|28117.84|28117.84|28186.94|28186.94|28192.5|28192.5|28094.93|28094.93|0
1646927400000|2022-03-10 15:50:00|28175.82|28175.82|28163.73|28163.73|28175.82|28175.82|28097.74|28097.74|0
1646927700000|2022-03-10 15:55:00|28158.17|28158.17|28037.69|28037.69|28163.73|28163.73|28037.69|28037.69|0
1646928000000|2022-03-10 16:00:00|28032.13|28032.13|27982.08|27982.08|28046.36|28046.36|27982.08|27982.08|0
1646928300000|2022-03-10 16:05:00|27993.2|27993.2|28014.04|28014.04|28027.61|28027.61|27975.85|27975.85|0
1646928600000|2022-03-10 16:10:00|28030.72|28030.72|28045.7|28045.7|28056.82|28056.82|28016.19|28016.19|0
1646928900000|2022-03-10 16:15:00|28040.14|28040.14|28069.65|28069.65|28069.65|28069.65|28009.22|28009.22|0
1646929200000|2022-03-10 16:20:00|28064.09|28064.09|28051.64|28051.64|28077.66|28077.66|28040.52|28040.52|0
1646929500000|2022-03-10 16:25:00|28054.75|28054.75|27905.86|27905.86|28057.86|28057.86|27893.04|27893.04|0
1646986500000|2022-03-11 08:15:00|28039.1|28039.1|27956.06|27956.06|28050.22|28050.22|27949.83|27949.83|0
1646986800000|2022-03-11 08:20:00|27967.18|27967.18|27934.47|27934.47|27967.84|27967.84|27908.45|27908.45|0
1646987100000|2022-03-11 08:25:00|27937.59|27937.59|28113.7|28113.7|28142.25|28142.25|27931.36|27931.36|0
1646987400000|2022-03-11 08:30:00|28110.58|28110.58|28014.59|28014.59|28155.07|28155.07|28009.03|28009.03|0
1646987700000|2022-03-11 08:35:00|27976.1|27976.1|28073.02|28073.02|28091.4|28091.4|27976.1|27976.1|0
1646988000000|2022-03-11 08:40:00|28067.45|28067.45|28008.43|28008.43|28067.45|28067.45|27999.39|27999.39|0
1646988300000|2022-03-11 08:45:00|28011.54|28011.54|27992.04|27992.04|28043.5|28043.5|27986.48|27986.48|0
1646988600000|2022-03-11 08:50:00|27980.92|27980.92|27949.26|27949.26|27992.04|27992.04|27945.85|27945.85|0
1646988900000|2022-03-11 08:55:00|27960.38|27960.38|27945.11|27945.11|27986.4|27986.4|27930.79|27930.79|0
1646989200000|2022-03-11 09:00:00|27933.98|27933.98|27956.53|27956.53|27995.46|27995.46|27933.98|27933.98|0
1646989500000|2022-03-11 09:05:00|27950.97|27950.97|27987.75|27987.75|28024.89|28024.89|27934.28|27934.28|0
1646989800000|2022-03-11 09:10:00|27976.62|27976.62|28027.01|28027.01|28029.79|28029.79|27976.62|27976.62|0
1646990100000|2022-03-11 09:15:00|28029.79|28029.79|27998.87|27998.87|28049.58|28049.58|27993.31|27993.31|0
1646990400000|2022-03-11 09:20:00|28007.54|28007.54|28046.03|28046.03|28058.48|28058.48|28007.54|28007.54|0
1646990700000|2022-03-11 09:25:00|28051.59|28051.59|28046.03|28046.03|28101.64|28101.64|28046.03|28046.03|0
1646991000000|2022-03-11 09:30:00|28040.47|28040.47|28003.99|28003.99|28046.03|28046.03|27976.18|27976.18|0
1646991300000|2022-03-11 09:35:00|27998.42|27998.42|28007.1|28007.1|28009.55|28009.55|27987.3|27987.3|0
1646991600000|2022-03-11 09:40:00|28010.21|28010.21|28123.44|28123.44|28132.12|28132.12|28010.21|28010.21|0
1646991900000|2022-03-11 09:45:00|28117.88|28117.88|28118.88|28118.88|28121.66|28121.66|28078.95|28078.95|0
1646992200000|2022-03-11 09:50:00|28121.66|28121.66|28144.12|28144.12|28162.92|28162.92|28104.23|28104.23|0
1646992500000|2022-03-11 09:55:00|28133|28133|28094.81|28094.81|28138.56|28138.56|28094.81|28094.81|0
1646992800000|2022-03-11 10:00:00|28105.94|28105.94|28117.06|28117.06|28142.71|28142.71|28089.25|28089.25|0
1646993100000|2022-03-11 10:05:00|28122.62|28122.62|28094.21|28094.21|28122.62|28122.62|28064.04|28064.04|0
1646993400000|2022-03-11 10:10:00|28105.34|28105.34|28143.6|28143.6|28143.6|28143.6|28102.22|28102.22|0
1646993700000|2022-03-11 10:15:00|28146.71|28146.71|28211.38|28211.38|28215.16|28215.16|28146.71|28146.71|0
1646994000000|2022-03-11 10:20:00|28216.94|28216.94|28183.57|28183.57|28216.94|28216.94|28178.01|28178.01|0
1646994300000|2022-03-11 10:25:00|28194.7|28194.7|28229.85|28229.85|28229.85|28229.85|28194.7|28194.7|0
1646994600000|2022-03-11 10:30:00|28232.96|28232.96|28255.21|28255.21|28268.03|28268.03|28227.4|28227.4|0
1646994900000|2022-03-11 10:35:00|28244.08|28244.08|28210.72|28210.72|28249.64|28249.64|28210.72|28210.72|0
1646995200000|2022-03-11 10:40:00|28199.59|28199.59|28109.35|28109.35|28199.59|28199.59|28103.79|28103.79|0
1646995500000|2022-03-11 10:45:00|28122.18|28122.18|28172.89|28172.89|28172.89|28172.89|28122.18|28122.18|0
1646995800000|2022-03-11 10:50:00|28166.67|28166.67|28069.46|28069.46|28172.23|28172.23|28069.46|28069.46|0
1646996100000|2022-03-11 10:55:00|28075.02|28075.02|28057.01|28057.01|28080.58|28080.58|28057.01|28057.01|0
1646996400000|2022-03-11 11:00:00|28068.13|28068.13|28131.01|28131.01|28147.7|28147.7|28057.01|28057.01|0
1646996700000|2022-03-11 11:05:00|28142.13|28142.13|28142.13|28142.13|28147.7|28147.7|28119.89|28119.89|0
1646997000000|2022-03-11 11:10:00|28136.57|28136.57|28131.01|28131.01|28142.13|28142.13|28131.01|28131.01|0
1646997300000|2022-03-11 11:15:00|28136.57|28136.57|28150.81|28150.81|28167.49|28167.49|28131.01|28131.01|0
1646997600000|2022-03-11 11:20:00|28145.25|28145.25|28389.14|28389.14|28428.73|28428.73|28131.01|28131.01|0
1646997900000|2022-03-11 11:25:00|28386.02|28386.02|28421.19|28421.19|28678.64|28678.64|28369.34|28369.34|0
1646998200000|2022-03-11 11:30:00|28432.32|28432.32|28525.07|28525.07|28525.07|28525.07|28404.51|28404.51|0
1646998500000|2022-03-11 11:35:00|28513.95|28513.95|28453.9|28453.9|28553.54|28553.54|28441.81|28441.81|0
1646998800000|2022-03-11 11:40:00|28481.7|28481.7|28572.97|28572.97|28634.15|28634.15|28465.02|28465.02|0
1646999100000|2022-03-11 11:45:00|28578.54|28578.54|28561.85|28561.85|28634.15|28634.15|28561.85|28561.85|0
1646999400000|2022-03-11 11:50:00|28550.73|28550.73|28505.28|28505.28|28550.73|28550.73|28477.47|28477.47|0
1646999700000|2022-03-11 11:55:00|28499.72|28499.72|28524.33|28524.33|28524.33|28524.33|28471.91|28471.91|0
1647000000000|2022-03-11 12:00:00|28529.89|28529.89|28576.45|28576.45|28576.45|28576.45|28479.84|28479.84|0
1647000300000|2022-03-11 12:05:00|28589.28|28589.28|28628.79|28628.79|28628.79|28628.79|28558.36|28558.36|0
1647000600000|2022-03-11 12:10:00|28623.23|28623.23|28645.1|28645.1|28652.37|28652.37|28621.53|28621.53|0
1647000900000|2022-03-11 12:15:00|28633.98|28633.98|28611.73|28611.73|28666.6|28666.6|28606.17|28606.17|0
1647001200000|2022-03-11 12:20:00|28606.17|28606.17|28601.08|28601.08|28645.1|28645.1|28600.61|28600.61|0
1647001500000|2022-03-11 12:25:00|28595.52|28595.52|28593.74|28593.74|28614.39|28614.39|28584.4|28584.4|0
1647001800000|2022-03-11 12:30:00|28615.98|28615.98|28559.89|28559.89|28615.98|28615.98|28559.89|28559.89|0
1647002100000|2022-03-11 12:35:00|28556.78|28556.78|28533.87|28533.87|28573.47|28573.47|28526.61|28526.61|0
1647002400000|2022-03-11 12:40:00|28545|28545|28482.49|28482.49|28545|28545|28465.81|28465.81|0
1647002700000|2022-03-11 12:45:00|28493.62|28493.62|28491.17|28491.17|28496.73|28496.73|28482.49|28482.49|0
1647003000000|2022-03-11 12:50:00|28481.83|28481.83|28439.49|28439.49|28498.51|28498.51|28433.93|28433.93|0
1647003300000|2022-03-11 12:55:00|28433.93|28433.93|28426.96|28426.96|28441.2|28441.2|28395.38|28395.38|0
1647003600000|2022-03-11 13:00:00|28438.08|28438.08|28443.64|28443.64|28454.77|28454.77|28421.4|28421.4|0
1647003900000|2022-03-11 13:05:00|28446.76|28446.76|28506.81|28506.81|28507.47|28507.47|28446.76|28446.76|0
1647004200000|2022-03-11 13:10:00|28501.25|28501.25|28537.73|28537.73|28543.29|28543.29|28501.25|28501.25|0
1647004500000|2022-03-11 13:15:00|28565.54|28565.54|28571.1|28571.1|28599.57|28599.57|28565.54|28565.54|0
1647004800000|2022-03-11 13:20:00|28576.66|28576.66|28554.41|28554.41|28593.34|28593.34|28543.29|28543.29|0
1647005100000|2022-03-11 13:25:00|28548.85|28548.85|28515.48|28515.48|28559.97|28559.97|28487.68|28487.68|0
1647005400000|2022-03-11 13:30:00|28532.17|28532.17|28554.41|28554.41|28559.97|28559.97|28532.17|28532.17|0
1647005700000|2022-03-11 13:35:00|28565.54|28565.54|28585.33|28585.33|28585.33|28585.33|28565.54|28565.54|0
1647006000000|2022-03-11 13:40:00|28579.77|28579.77|28540.18|28540.18|28579.77|28579.77|28517.93|28517.93|0
1647006300000|2022-03-11 13:45:00|28529.05|28529.05|28470.33|28470.33|28563.09|28563.09|28470.33|28470.33|0
1647006600000|2022-03-11 13:50:00|28475.89|28475.89|28440.07|28440.07|28509.26|28509.26|28440.07|28440.07|0
1647006900000|2022-03-11 13:55:00|28462.32|28462.32|28419.98|28419.98|28462.32|28462.32|28413.75|28413.75|0
1647007200000|2022-03-11 14:00:00|28431.1|28431.1|28429.69|28429.69|28468.62|28468.62|28418.57|28418.57|0
1647007500000|2022-03-11 14:05:00|28423.47|28423.47|28414.8|28414.8|28423.47|28423.47|28403.67|28403.67|0
1647007800000|2022-03-11 14:10:00|28409.23|28409.23|28384.62|28384.62|28420.36|28420.36|28375.95|28375.95|0
1647008100000|2022-03-11 14:15:00|28387.73|28387.73|28398.86|28398.86|28404.42|28404.42|28387.73|28387.73|0
1647008400000|2022-03-11 14:20:00|28395.74|28395.74|28396.41|28396.41|28407.53|28407.53|28385.28|28385.28|0
1647008700000|2022-03-11 14:25:00|28401.97|28401.97|28398.11|28398.11|28401.97|28401.97|28359.63|28359.63|0
1647009000000|2022-03-11 14:30:00|28403.67|28403.67|28406.12|28406.12|28411.68|28411.68|28383.88|28383.88|0
1647009300000|2022-03-11 14:35:00|28400.56|28400.56|28303.35|28303.35|28400.56|28400.56|28303.35|28303.35|0
1647009600000|2022-03-11 14:40:00|28290.52|28290.52|28231.21|28231.21|28290.52|28290.52|28231.21|28231.21|0
1647009900000|2022-03-11 14:45:00|28225.65|28225.65|28210.67|28210.67|28227.36|28227.36|28193.99|28193.99|0
1647010200000|2022-03-11 14:50:00|28205.11|28205.11|28054.82|28054.82|28205.11|28205.11|28054.82|28054.82|0
1647010500000|2022-03-11 14:55:00|28065.94|28065.94|28052.67|28052.67|28084.33|28084.33|28032.57|28032.57|0
1647010800000|2022-03-11 15:00:00|28047.11|28047.11|27999.58|27999.58|28052.67|28052.67|27976.67|27976.67|0
1647011100000|2022-03-11 15:05:00|28016.27|28016.27|28017.97|28017.97|28051.34|28051.34|28016.27|28016.27|0
1647011400000|2022-03-11 15:10:00|27992.32|27992.32|28018.42|28018.42|28035.1|28035.1|27973.26|27973.26|0
1647011700000|2022-03-11 15:15:00|28007.29|28007.29|27979.12|27979.12|28007.29|28007.29|27940.27|27940.27|0
1647012000000|2022-03-11 15:20:00|27973.56|27973.56|27840.33|27840.33|27973.56|27973.56|27826.09|27826.09|0
1647012300000|2022-03-11 15:25:00|27845.89|27845.89|27850.71|27850.71|27867.39|27867.39|27834.77|27834.77|0
1647012600000|2022-03-11 15:30:00|27845.15|27845.15|27786.2|27786.2|27845.15|27845.15|27774.42|27774.42|0
1647012900000|2022-03-11 15:35:00|27811.86|27811.86|27832.62|27832.62|27885.78|27885.78|27811.86|27811.86|0
1647013200000|2022-03-11 15:40:00|27827.06|27827.06|27841.96|27841.96|27886.45|27886.45|27815.93|27815.93|0
1647013500000|2022-03-11 15:45:00|27835.73|27835.73|27771.44|27771.44|27835.73|27835.73|27771.44|27771.44|0
1647013800000|2022-03-11 15:50:00|27777.01|27777.01|27769.44|27769.44|27819.05|27819.05|27751.35|27751.35|0
1647014100000|2022-03-11 15:55:00|27763.88|27763.88|27834.47|27834.47|27869.84|27869.84|27763.88|27763.88|0
1647014400000|2022-03-11 16:00:00|27840.03|27840.03|27817.78|27817.78|27871.25|27871.25|27817.78|27817.78|0
1647014700000|2022-03-11 16:05:00|27843.44|27843.44|27796.58|27796.58|27843.44|27843.44|27760.1|27760.1|0
1647015000000|2022-03-11 16:10:00|27802.14|27802.14|27804.21|27804.21|27805.26|27805.26|27775.74|27775.74|0
1647015300000|2022-03-11 16:15:00|27793.09|27793.09|27796.5|27796.5|27804.21|27804.21|27759.72|27759.72|0
1647015600000|2022-03-11 16:20:00|27802.06|27802.06|27795.46|27795.46|27813.19|27813.19|27783.67|27783.67|0
1647015900000|2022-03-11 16:25:00|27789.9|27789.9|27764.62|27764.62|27878.14|27878.14|27764.62|27764.62|0
1647245700000|2022-03-14 08:15:00|27743.13|27743.13|27770.48|27770.48|27776.04|27776.04|27718.44|27718.44|0
1647246000000|2022-03-14 08:20:00|27776.04|27776.04|27759.36|27759.36|27792.73|27792.73|27737.11|27737.11|0
1647246300000|2022-03-14 08:25:00|27746.53|27746.53|27679.13|27679.13|27757.65|27757.65|27656.89|27656.89|0
1647246600000|2022-03-14 08:30:00|27673.57|27673.57|27588.81|27588.81|27673.57|27673.57|27579.39|27579.39|0
1647246900000|2022-03-14 08:35:00|27583.25|27583.25|27620.55|27620.55|27633.3|27633.3|27577.69|27577.69|0
1647247200000|2022-03-14 08:40:00|27614.33|27614.33|27662.67|27662.67|27662.67|27662.67|27611.21|27611.21|0
1647247500000|2022-03-14 08:45:00|27673.79|27673.79|27695.09|27695.09|27708.2|27708.2|27650.6|27650.6|0
1647247800000|2022-03-14 08:50:00|27706.21|27706.21|27698.87|27698.87|27783.25|27783.25|27682.18|27682.18|0
1647248100000|2022-03-14 08:55:00|27689.53|27689.53|27748.17|27748.17|27748.17|27748.17|27689.53|27689.53|0
1647248400000|2022-03-14 09:00:00|27741.95|27741.95|27813.34|27813.34|27813.34|27813.34|27725.27|27725.27|0
1647248700000|2022-03-14 09:05:00|27824.47|27824.47|27779.76|27779.76|27846.71|27846.71|27779.76|27779.76|0
1647249000000|2022-03-14 09:10:00|27785.32|27785.32|27851.9|27851.9|27880.74|27880.74|27785.32|27785.32|0
1647249300000|2022-03-14 09:15:00|27846.33|27846.33|27885.26|27885.26|27890.82|27890.82|27846.33|27846.33|0
1647249600000|2022-03-14 09:20:00|27896.39|27896.39|27911.36|27911.36|27922.49|27922.49|27894.68|27894.68|0
1647249900000|2022-03-14 09:25:00|27916.92|27916.92|27914.93|27914.93|27944.73|27944.73|27876|27876|0
1647250200000|2022-03-14 09:30:00|27909.37|27909.37|28009.4|28009.4|28011.1|28011.1|27903.81|27903.81|0
1647250500000|2022-03-14 09:35:00|27998.27|27998.27|28077.76|28077.76|28077.76|28077.76|27998.27|27998.27|0
1647250800000|2022-03-14 09:40:00|28088.88|28088.88|28170.22|28170.22|28180.01|28180.01|28052.1|28052.1|0
1647251100000|2022-03-14 09:45:00|28164.65|28164.65|28299.75|28299.75|28299.75|28299.75|28164.65|28164.65|0
1647251400000|2022-03-14 09:50:00|28283.07|28283.07|28341.41|28341.41|28378.94|28378.94|28283.07|28283.07|0
1647251700000|2022-03-14 09:55:00|28358.1|28358.1|28396.28|28396.28|28421.64|28421.64|28347.64|28347.64|0
1647252000000|2022-03-14 10:00:00|28401.84|28401.84|28373.74|28373.74|28455.01|28455.01|28373.74|28373.74|0
1647252300000|2022-03-14 10:05:00|28379.3|28379.3|28404.96|28404.96|28416.08|28416.08|28368.18|28368.18|0
1647252600000|2022-03-14 10:10:00|28393.83|28393.83|28342.9|28342.9|28393.83|28393.83|28284.17|28284.17|0
1647252900000|2022-03-14 10:15:00|28368.56|28368.56|28337.34|28337.34|28390.8|28390.8|28337.34|28337.34|0
1647253200000|2022-03-14 10:20:00|28326.22|28326.22|28359.88|28359.88|28368.56|28368.56|28315.09|28315.09|0
1647253500000|2022-03-14 10:25:00|28354.32|28354.32|28311.98|28311.98|28354.32|28354.32|28306.42|28306.42|0
1647253800000|2022-03-14 10:30:00|28332.44|28332.44|28369.88|28369.88|28383.16|28383.16|28332.44|28332.44|0
1647254100000|2022-03-14 10:35:00|28364.32|28364.32|28353.2|28353.2|28364.32|28364.32|28353.2|28353.2|0
1647254400000|2022-03-14 10:40:00|28336.52|28336.52|28319.83|28319.83|28353.2|28353.2|28319.83|28319.83|0
1647254700000|2022-03-14 10:45:00|28314.27|28314.27|28260.81|28260.81|28314.27|28314.27|28255.25|28255.25|0
1647255000000|2022-03-14 10:50:00|28257.7|28257.7|28254.58|28254.58|28260.14|28260.14|28226.78|28226.78|0
1647255300000|2022-03-14 10:55:00|28249.02|28249.02|28265.71|28265.71|28265.71|28265.71|28249.02|28249.02|0
1647255600000|2022-03-14 11:00:00|28260.14|28260.14|28244.42|28244.42|28261.11|28261.11|28232.34|28232.34|0
1647255900000|2022-03-14 11:05:00|28249.98|28249.98|28223.58|28223.58|28253.1|28253.1|28223.58|28223.58|0
1647256200000|2022-03-14 11:10:00|28220.47|28220.47|28238.86|28238.86|28238.86|28238.86|28220.47|28220.47|0
1647256500000|2022-03-14 11:15:00|28233.3|28233.3|28231.52|28231.52|28242.64|28242.64|28225.29|28225.29|0
1647256800000|2022-03-14 11:20:00|28222.18|28222.18|28211.06|28211.06|28233.3|28233.3|28211.06|28211.06|0
1647257100000|2022-03-14 11:25:00|28205.49|28205.49|28157.59|28157.59|28225.29|28225.29|28157.59|28157.59|0
1647257400000|2022-03-14 11:30:00|28144.76|28144.76|28107.62|28107.62|28144.76|28144.76|28107.62|28107.62|0
1647257700000|2022-03-14 11:35:00|28090.94|28090.94|28092.72|28092.72|28106.96|28106.96|28081.6|28081.6|0
1647258000000|2022-03-14 11:40:00|28098.28|28098.28|28076.04|28076.04|28122.23|28122.23|28076.04|28076.04|0
1647258300000|2022-03-14 11:45:00|28070.48|28070.48|28035.4|28035.4|28070.48|28070.48|28029.84|28029.84|0
1647258600000|2022-03-14 11:50:00|28029.84|28029.84|28050.76|28050.76|28107.7|28107.7|28029.84|28029.84|0
1647258900000|2022-03-14 11:55:00|28056.32|28056.32|28011.91|28011.91|28056.32|28056.32|28011.91|28011.91|0
1647259200000|2022-03-14 12:00:00|28017.47|28017.47|28037.27|28037.27|28042.83|28042.83|28017.47|28017.47|0
1647259500000|2022-03-14 12:05:00|28026.15|28026.15|28035.48|28035.48|28035.48|28035.48|28026.15|28026.15|0
1647259800000|2022-03-14 12:10:00|28041.04|28041.04|28040.38|28040.38|28041.04|28041.04|28020.58|28020.58|0
1647260100000|2022-03-14 12:15:00|28034.82|28034.82|27984.1|27984.1|28034.82|28034.82|27984.1|27984.1|0
1647260400000|2022-03-14 12:20:00|27978.54|27978.54|27983.74|27983.74|28000.42|28000.42|27974.77|27974.77|0
1647260700000|2022-03-14 12:25:00|27970.91|27970.91|27939.12|27939.12|27970.91|27970.91|27937.34|27937.34|0
1647261000000|2022-03-14 12:30:00|27950.25|27950.25|27984.28|27984.28|27987.39|27987.39|27950.25|27950.25|0
1647261300000|2022-03-14 12:35:00|27989.84|27989.84|27972.11|27972.11|27989.84|27989.84|27972.11|27972.11|0
1647261600000|2022-03-14 12:40:00|27988.8|27988.8|28048.48|28048.48|28055.09|28055.09|27988.8|27988.8|0
1647261900000|2022-03-14 12:45:00|28070.73|28070.73|28087.41|28087.41|28098.53|28098.53|28070.73|28070.73|0
1647262200000|2022-03-14 12:50:00|28081.19|28081.19|28106.18|28106.18|28129.09|28129.09|28058.28|28058.28|0
1647262500000|2022-03-14 12:55:00|28089.5|28089.5|28108.25|28108.25|28135.31|28135.31|28086.38|28086.38|0
1647262800000|2022-03-14 13:00:00|28102.69|28102.69|28132.12|28132.12|28141.46|28141.46|28096.46|28096.46|0
1647263100000|2022-03-14 13:05:00|28129.01|28129.01|28122.79|28122.79|28150.59|28150.59|28111.66|28111.66|0
1647263400000|2022-03-14 13:10:00|28117.22|28117.22|28147.48|28147.48|28156.15|28156.15|28108.55|28108.55|0
1647263700000|2022-03-14 13:15:00|28141.92|28141.92|28177.65|28177.65|28177.65|28177.65|28141.92|28141.92|0
1647264000000|2022-03-14 13:20:00|28183.88|28183.88|28162.76|28162.76|28190.1|28190.1|28157.2|28157.2|0
1647264300000|2022-03-14 13:25:00|28173.88|28173.88|28091.2|28091.2|28185|28185|28091.2|28091.2|0
1647264600000|2022-03-14 13:30:00|28094.32|28094.32|28062.73|28062.73|28133.24|28133.24|28046.05|28046.05|0
1647264900000|2022-03-14 13:35:00|28068.29|28068.29|27946.55|27946.55|28073.86|28073.86|27946.55|27946.55|0
1647265200000|2022-03-14 13:40:00|27957.67|27957.67|28095.14|28095.14|28095.14|28095.14|27949|27949|0
1647265500000|2022-03-14 13:45:00|28088.91|28088.91|28117|28117|28117|28117|28067.41|28067.41|0
1647265800000|2022-03-14 13:50:00|28122.57|28122.57|28140.21|28140.21|28140.21|28140.21|28099.66|28099.66|0
1647266100000|2022-03-14 13:55:00|28149.55|28149.55|28088.45|28088.45|28155.11|28155.11|28088.45|28088.45|0
1647266400000|2022-03-14 14:00:00|28085.34|28085.34|28084.01|28084.01|28128.43|28128.43|28065.55|28065.55|0
1647266700000|2022-03-14 14:05:00|28072.89|28072.89|28061.77|28061.77|28092.99|28092.99|28033.96|28033.96|0
1647267000000|2022-03-14 14:10:00|28064.88|28064.88|28167.2|28167.2|28167.2|28167.2|28064.88|28064.88|0
1647267300000|2022-03-14 14:15:00|28161.63|28161.63|28149.85|28149.85|28161.63|28161.63|28130.42|28130.42|0
1647267600000|2022-03-14 14:20:00|28144.29|28144.29|28289.17|28289.17|28289.17|28289.17|28144.29|28144.29|0
1647267900000|2022-03-14 14:25:00|28301.99|28301.99|28183.22|28183.22|28301.99|28301.99|28167.28|28167.28|0
1647268200000|2022-03-14 14:30:00|28205.46|28205.46|28149.18|28149.18|28207.91|28207.91|28149.18|28149.18|0
1647268500000|2022-03-14 14:35:00|28154.75|28154.75|28183.14|28183.14|28194.26|28194.26|28154.75|28154.75|0
1647268800000|2022-03-14 14:40:00|28188.7|28188.7|28206.5|28206.5|28225.84|28225.84|28183.14|28183.14|0
1647269100000|2022-03-14 14:45:00|28200.28|28200.28|28178.03|28178.03|28218.67|28218.67|28178.03|28178.03|0
1647269400000|2022-03-14 14:50:00|28174.92|28174.92|28180.48|28180.48|28197.17|28197.17|28169.36|28169.36|0
1647269700000|2022-03-14 14:55:00|28169.36|28169.36|28149.56|28149.56|28180.48|28180.48|28132.88|28132.88|0
1647270000000|2022-03-14 15:00:00|28162.39|28162.39|28158.9|28158.9|28202.65|28202.65|28158.9|28158.9|0
1647270300000|2022-03-14 15:05:00|28164.46|28164.46|28201.24|28201.24|28217.93|28217.93|28153.34|28153.34|0
1647270600000|2022-03-14 15:10:00|28212.36|28212.36|28133.54|28133.54|28212.36|28212.36|28122.42|28122.42|0
1647270900000|2022-03-14 15:15:00|28139.1|28139.1|28119.39|28119.39|28172.47|28172.47|28119.39|28119.39|0
1647271200000|2022-03-14 15:20:00|28132.22|28132.22|28034.72|28034.72|28140.23|28140.23|28029.16|28029.16|0
1647271500000|2022-03-14 15:25:00|28040.28|28040.28|28116.73|28116.73|28119.85|28119.85|28037.17|28037.17|0
1647271800000|2022-03-14 15:30:00|28126.07|28126.07|28166.63|28166.63|28166.63|28166.63|28093.37|28093.37|0
1647272100000|2022-03-14 15:35:00|28169.74|28169.74|28165.5|28165.5|28180.86|28180.86|28146.37|28146.37|0
1647272400000|2022-03-14 15:40:00|28176.63|28176.63|28106.94|28106.94|28182.19|28182.19|28106.94|28106.94|0
1647272700000|2022-03-14 15:45:00|28110.05|28110.05|28065.94|28065.94|28115.61|28115.61|28053.11|28053.11|0
1647273000000|2022-03-14 15:50:00|28053.11|28053.11|28077.8|28077.8|28090.63|28090.63|28027.75|28027.75|0
1647273300000|2022-03-14 15:55:00|28066.68|28066.68|28049.14|28049.14|28066.68|28066.68|28003.14|28003.14|0
1647273600000|2022-03-14 16:00:00|28054.71|28054.71|28003.88|28003.88|28054.71|28054.71|27998.32|27998.32|0
1647273900000|2022-03-14 16:05:00|28013.22|28013.22|28004.54|28004.54|28038.58|28038.58|28004.54|28004.54|0
1647274200000|2022-03-14 16:10:00|28015.67|28015.67|27999.95|27999.95|28055.56|28055.56|27999.95|27999.95|0
1647274500000|2022-03-14 16:15:00|27994.38|27994.38|28001.35|28001.35|28015.78|28015.78|27968.73|27968.73|0
1647274800000|2022-03-14 16:20:00|28012.48|28012.48|28029.82|28029.82|28057.55|28057.55|27997.86|27997.86|0
1647275100000|2022-03-14 16:25:00|28018.7|28018.7|28017.1|28017.1|28029.82|28029.82|28000.31|28000.31|0
1647332100000|2022-03-15 08:15:00|27640.44|27640.44|27545.33|27545.33|27640.44|27640.44|27536.35|27536.35|0
1647332400000|2022-03-15 08:20:00|27539.76|27539.76|27396.32|27396.32|27561.63|27561.63|27392.83|27392.83|0
1647332700000|2022-03-15 08:25:00|27399.44|27399.44|27389.06|27389.06|27411.22|27411.22|27314.77|27314.77|0
1647333000000|2022-03-15 08:30:00|27377.94|27377.94|27287.12|27287.12|27377.94|27377.94|27287.12|27287.12|0
1647333300000|2022-03-15 08:35:00|27303.81|27303.81|27276.09|27276.09|27329.46|27329.46|27246.38|27246.38|0
1647333600000|2022-03-15 08:40:00|27292.78|27292.78|27166.89|27166.89|27292.78|27292.78|27166.89|27166.89|0
1647333900000|2022-03-15 08:45:00|27154.06|27154.06|27050.1|27050.1|27154.06|27154.06|27030.97|27030.97|0
1647334200000|2022-03-15 08:50:00|27038.98|27038.98|27020.59|27020.59|27081.77|27081.77|27006.06|27006.06|0
1647334500000|2022-03-15 08:55:00|27015.03|27015.03|26954.22|26954.22|27015.03|27015.03|26921.31|26921.31|0
1647334800000|2022-03-15 09:00:00|26928.56|26928.56|26951.98|26951.98|26970.35|26970.35|26911.88|26911.88|0
1647335100000|2022-03-15 09:05:00|26940.86|26940.86|26994.6|26994.6|26994.6|26994.6|26940.86|26940.86|0
1647335400000|2022-03-15 09:10:00|26997.72|26997.72|27085.58|27085.58|27094.91|27094.91|26997.72|26997.72|0
1647335700000|2022-03-15 09:15:00|27098.4|27098.4|27102.92|27102.92|27152.61|27152.61|27090.47|27090.47|0
1647336000000|2022-03-15 09:20:00|27063.99|27063.99|27135.75|27135.75|27135.75|27135.75|27062.59|27062.59|0
1647336300000|2022-03-15 09:25:00|27148.2|27148.2|27180.91|27180.91|27196.47|27196.47|27148.2|27148.2|0
1647336600000|2022-03-15 09:30:00|27168.08|27168.08|27138.94|27138.94|27189.2|27189.2|27122.92|27122.92|0
1647336900000|2022-03-15 09:35:00|27133.38|27133.38|27086.9|27086.9|27133.38|27133.38|27069.55|27069.55|0
1647337200000|2022-03-15 09:40:00|27092.46|27092.46|27193.53|27193.53|27216.44|27216.44|27092.46|27092.46|0
1647337500000|2022-03-15 09:45:00|27196.64|27196.64|27238.98|27238.98|27261.23|27261.23|27183.81|27183.81|0
1647337800000|2022-03-15 09:50:00|27255.67|27255.67|27225.21|27225.21|27255.67|27255.67|27197.4|27197.4|0
1647338100000|2022-03-15 09:55:00|27230.77|27230.77|27139.21|27139.21|27253.01|27253.01|27135.36|27135.36|0
1647338400000|2022-03-15 10:00:00|27150.33|27150.33|27155.53|27155.53|27208.69|27208.69|27150.33|27150.33|0
1647338700000|2022-03-15 10:05:00|27161.76|27161.76|27202.75|27202.75|27234.72|27234.72|27161.76|27161.76|0
1647339000000|2022-03-15 10:10:00|27191.63|27191.63|27300.25|27300.25|27300.25|27300.25|27191.63|27191.63|0
1647339300000|2022-03-15 10:15:00|27311.37|27311.37|27307.6|27307.6|27311.37|27311.37|27299.59|27299.59|0
1647339600000|2022-03-15 10:20:00|27302.04|27302.04|27363.21|27363.21|27366.32|27366.32|27292.7|27292.7|0
1647339900000|2022-03-15 10:25:00|27374.33|27374.33|27372.93|27372.93|27389.61|27389.61|27368.77|27368.77|0
1647340200000|2022-03-15 10:30:00|27378.49|27378.49|27453.15|27453.15|27455.6|27455.6|27378.49|27378.49|0
1647340500000|2022-03-15 10:35:00|27447.59|27447.59|27450.04|27450.04|27471.54|27471.54|27446.18|27446.18|0
1647340800000|2022-03-15 10:40:00|27438.92|27438.92|27385.91|27385.91|27438.92|27438.92|27385.91|27385.91|0
1647341100000|2022-03-15 10:45:00|27391.47|27391.47|27427.59|27427.59|27445.6|27445.6|27391.47|27391.47|0
1647341400000|2022-03-15 10:50:00|27438.71|27438.71|27503.96|27503.96|27503.96|27503.96|27438.71|27438.71|0
1647341700000|2022-03-15 10:55:00|27498.4|27498.4|27472.38|27472.38|27587.96|27587.96|27472.38|27472.38|0
1647342000000|2022-03-15 11:00:00|27466.82|27466.82|27505.29|27505.29|27516.41|27516.41|27460.59|27460.59|0
1647342300000|2022-03-15 11:05:00|27516.41|27516.41|27543.1|27543.1|27551.77|27551.77|27516.41|27516.41|0
1647342600000|2022-03-15 11:10:00|27537.53|27537.53|27564.22|27564.22|27564.22|27564.22|27531.97|27531.97|0
1647342900000|2022-03-15 11:15:00|27558.66|27558.66|27559.32|27559.32|27570.44|27570.44|27558.66|27558.66|0
1647343200000|2022-03-15 11:20:00|27581.57|27581.57|27592.69|27592.69|27592.69|27592.69|27570.44|27570.44|0
1647343500000|2022-03-15 11:25:00|27598.25|27598.25|27561.77|27561.77|27598.91|27598.91|27545.09|27545.09|0
1647343800000|2022-03-15 11:30:00|27556.21|27556.21|27574.88|27574.88|27580.45|27580.45|27541.52|27541.52|0
1647344100000|2022-03-15 11:35:00|27580.45|27580.45|27608.54|27608.54|27614.1|27614.1|27567.62|27567.62|0
1647344400000|2022-03-15 11:40:00|27602.31|27602.31|27587.41|27587.41|27613.43|27613.43|27587.41|27587.41|0
1647344700000|2022-03-15 11:45:00|27598.54|27598.54|27534.99|27534.99|27598.54|27598.54|27534.99|27534.99|0
1647345000000|2022-03-15 11:50:00|27540.55|27540.55|27546.19|27546.19|27562.8|27562.8|27526.4|27526.4|0
1647345300000|2022-03-15 11:55:00|27535.07|27535.07|27557.52|27557.52|27577.32|27577.32|27535.07|27535.07|0
1647345600000|2022-03-15 12:00:00|27554.41|27554.41|27543.29|27543.29|27559.97|27559.97|27537.73|27537.73|0
1647345900000|2022-03-15 12:05:00|27546.4|27546.4|27624.84|27624.84|27624.84|27624.84|27540.84|27540.84|0
1647346200000|2022-03-15 12:10:00|27637.67|27637.67|27641.83|27641.83|27654.35|27654.35|27634.56|27634.56|0
1647346500000|2022-03-15 12:15:00|27652.95|27652.95|27678.31|27678.31|27683.87|27683.87|27647.39|27647.39|0
1647346800000|2022-03-15 12:20:00|27683.87|27683.87|27650.5|27650.5|27683.87|27683.87|27636.26|27636.26|0
1647347100000|2022-03-15 12:25:00|27644.94|27644.94|27648.79|27648.79|27654.35|27654.35|27637.67|27637.67|0
1647347400000|2022-03-15 12:30:00|27659.92|27659.92|27757.79|27757.79|27757.79|27757.79|27648.79|27648.79|0
1647347700000|2022-03-15 12:35:00|27744.96|27744.96|27717.23|27717.23|27744.96|27744.96|27708.56|27708.56|0
1647348000000|2022-03-15 12:40:00|27722.8|27722.8|27657.26|27657.26|27722.8|27722.8|27657.26|27657.26|0
1647348300000|2022-03-15 12:45:00|27670.09|27670.09|27644.35|27644.35|27673.87|27673.87|27644.35|27644.35|0
1647348600000|2022-03-15 12:50:00|27633.23|27633.23|27657.18|27657.18|27657.18|27657.18|27633.23|27633.23|0
1647348900000|2022-03-15 12:55:00|27651.62|27651.62|27625.6|27625.6|27656.52|27656.52|27625.6|27625.6|0
1647349200000|2022-03-15 13:00:00|27636.72|27636.72|27677.06|27677.06|27677.06|27677.06|27593.64|27593.64|0
1647349500000|2022-03-15 13:05:00|27671.5|27671.5|27700.71|27700.71|27731.93|27731.93|27671.5|27671.5|0
1647349800000|2022-03-15 13:10:00|27706.27|27706.27|27737.49|27737.49|27754.17|27754.17|27706.27|27706.27|0
1647350100000|2022-03-15 13:15:00|27715.24|27715.24|27682.54|27682.54|27715.24|27715.24|27648.51|27648.51|0
1647350400000|2022-03-15 13:20:00|27688.1|27688.1|27675.57|27675.57|27688.1|27688.1|27647.77|27647.77|0
1647350700000|2022-03-15 13:25:00|27681.13|27681.13|27703.38|27703.38|27708.94|27708.94|27664.45|27664.45|0
1647351000000|2022-03-15 13:30:00|27706.49|27706.49|27692.92|27692.92|27739.86|27739.86|27673.12|27673.12|0
1647351300000|2022-03-15 13:35:00|27715.16|27715.16|27656.52|27656.52|27720.73|27720.73|27650.96|27650.96|0
1647351600000|2022-03-15 13:40:00|27667.64|27667.64|27520.84|27520.84|27678.76|27678.76|27520.84|27520.84|0
1647351900000|2022-03-15 13:45:00|27527.06|27527.06|27494.36|27494.36|27533.29|27533.29|27488.8|27488.8|0
1647352200000|2022-03-15 13:50:00|27511.04|27511.04|27537.06|27537.06|27537.06|27537.06|27499.26|27499.26|0
1647352500000|2022-03-15 13:55:00|27553.75|27553.75|27581.1|27581.1|27586.66|27586.66|27530.38|27530.38|0
1647352800000|2022-03-15 14:00:00|27592.22|27592.22|27575.08|27575.08|27613.34|27613.34|27559.51|27559.51|0
1647353100000|2022-03-15 14:05:00|27586.2|27586.2|27555.94|27555.94|27586.2|27586.2|27536.15|27536.15|0
1647353400000|2022-03-15 14:10:00|27550.38|27550.38|27553.34|27553.34|27566.61|27566.61|27527.68|27527.68|0
1647353700000|2022-03-15 14:15:00|27556.45|27556.45|27559.64|27559.64|27597.37|27597.37|27556.45|27556.45|0
1647354000000|2022-03-15 14:20:00|27565.2|27565.2|27566.24|27566.24|27583.59|27583.59|27558.23|27558.23|0
1647354300000|2022-03-15 14:25:00|27577.37|27577.37|27591.89|27591.89|27615.17|27615.17|27544|27544|0
1647354600000|2022-03-15 14:30:00|27597.45|27597.45|27642.9|27642.9|27642.9|27642.9|27591.89|27591.89|0
1647354900000|2022-03-15 14:35:00|27646.01|27646.01|27654.77|27654.77|27669.96|27669.96|27638.08|27638.08|0
1647355200000|2022-03-15 14:40:00|27665.89|27665.89|27712.95|27712.95|27712.95|27712.95|27643.64|27643.64|0
1647355500000|2022-03-15 14:45:00|27709.84|27709.84|27735.88|27735.88|27764.05|27764.05|27709.84|27709.84|0
1647355800000|2022-03-15 14:50:00|27747|27747|27708.07|27708.07|27789.34|27789.34|27696.95|27696.95|0
1647356100000|2022-03-15 14:55:00|27696.95|27696.95|27710.06|27710.06|27710.06|27710.06|27669.14|27669.14|0
1647356400000|2022-03-15 15:00:00|27715.62|27715.62|27708.28|27708.28|27732.97|27732.97|27697.15|27697.15|0
1647356700000|2022-03-15 15:05:00|27713.84|27713.84|27675.07|27675.07|27737.2|27737.2|27669.51|27669.51|0
1647357000000|2022-03-15 15:10:00|27680.63|27680.63|27663.95|27663.95|27697.98|27697.98|27663.95|27663.95|0
1647357300000|2022-03-15 15:15:00|27658.38|27658.38|27609.15|27609.15|27658.38|27658.38|27602.19|27602.19|0
1647357600000|2022-03-15 15:20:00|27581.35|27581.35|27652.9|27652.9|27652.9|27652.9|27581.35|27581.35|0
1647357900000|2022-03-15 15:25:00|27636.22|27636.22|27656.47|27656.47|27686.27|27686.27|27636.22|27636.22|0
1647358200000|2022-03-15 15:30:00|27653.36|27653.36|27768.36|27768.36|27770.81|27770.81|27619.33|27619.33|0
1647358500000|2022-03-15 15:35:00|27779.48|27779.48|27796.39|27796.39|27807.51|27807.51|27779.48|27779.48|0
1647358800000|2022-03-15 15:40:00|27790.83|27790.83|27764.14|27764.14|27790.83|27790.83|27758.58|27758.58|0
1647359100000|2022-03-15 15:45:00|27753.02|27753.02|27759.91|27759.91|27779.7|27779.7|27740.11|27740.11|0
1647359400000|2022-03-15 15:50:00|27776.59|27776.59|27594.41|27594.41|27782.82|27782.82|27594.41|27594.41|0
1647359700000|2022-03-15 15:55:00|27591.3|27591.3|27477.2|27477.2|27591.3|27591.3|27449.4|27449.4|0
1647360000000|2022-03-15 16:00:00|27466.08|27466.08|27445.62|27445.62|27483.43|27483.43|27412.25|27412.25|0
1647360300000|2022-03-15 16:05:00|27451.18|27451.18|27492.48|27492.48|27512.94|27512.94|27451.18|27451.18|0
1647360600000|2022-03-15 16:10:00|27489.37|27489.37|27526.81|27526.81|27526.81|27526.81|27480.69|27480.69|0
1647360900000|2022-03-15 16:15:00|27537.93|27537.93|27544.08|27544.08|27555.2|27555.2|27512.57|27512.57|0
1647361200000|2022-03-15 16:20:00|27527.39|27527.39|27603.1|27603.1|27606.96|27606.96|27523.62|27523.62|0
1647361500000|2022-03-15 16:25:00|27614.22|27614.22|27677.69|27677.69|27677.69|27677.69|27603.1|27603.1|0
1647418500000|2022-03-16 08:15:00|28723.26|28723.26|29092.96|29092.96|29092.96|29092.96|28710.43|28710.43|0
1647418800000|2022-03-16 08:20:00|29076.27|29076.27|29000.77|29000.77|29110.59|29110.59|28991.43|28991.43|0
1647419100000|2022-03-16 08:25:00|28956.28|28956.28|29056.6|29056.6|29101.09|29101.09|28947.61|28947.61|0
1647419400000|2022-03-16 08:30:00|29073.29|29073.29|29039.91|29039.91|29081.95|29081.95|28990.31|28990.31|0
1647419700000|2022-03-16 08:35:00|29017.66|29017.66|29084.03|29084.03|29099.59|29099.59|29002.76|29002.76|0
1647420000000|2022-03-16 08:40:00|29095.15|29095.15|29060.38|29060.38|29135.79|29135.79|29060.38|29060.38|0
1647420300000|2022-03-16 08:45:00|29057.27|29057.27|29046.89|29046.89|29062.83|29062.83|28998.62|28998.62|0
1647420600000|2022-03-16 08:50:00|29052.45|29052.45|29054.23|29054.23|29059.8|29059.8|29015.31|29015.31|0
1647420900000|2022-03-16 08:55:00|29048.01|29048.01|28955.62|28955.62|29048.01|29048.01|28955.62|28955.62|0
1647421200000|2022-03-16 09:00:00|28950.06|28950.06|28993.88|28993.88|28993.88|28993.88|28950.06|28950.06|0
1647421500000|2022-03-16 09:05:00|28999.44|28999.44|29023.1|29023.1|29034.22|29034.22|28993.88|28993.88|0
1647421800000|2022-03-16 09:10:00|29006.41|29006.41|28977.94|28977.94|29006.41|29006.41|28972.38|28972.38|0
1647422100000|2022-03-16 09:15:00|28961.26|28961.26|29015.68|29015.68|29040.58|29040.58|28961.26|28961.26|0
1647422400000|2022-03-16 09:20:00|29012.57|29012.57|28959.87|28959.87|29012.57|29012.57|28956.75|28956.75|0
1647422700000|2022-03-16 09:25:00|28976.55|28976.55|28997.09|28997.09|29009.92|29009.92|28965.43|28965.43|0
1647423000000|2022-03-16 09:30:00|28990.86|28990.86|28989.54|28989.54|28990.86|28990.86|28946.83|28946.83|0
1647423300000|2022-03-16 09:35:00|28995.1|28995.1|28894.03|28894.03|28995.1|28995.1|28894.03|28894.03|0
1647423600000|2022-03-16 09:40:00|28882.91|28882.91|28838.96|28838.96|28921.84|28921.84|28838.96|28838.96|0
1647423900000|2022-03-16 09:45:00|28848.29|28848.29|28803.8|28803.8|28857.63|28857.63|28803.8|28803.8|0
1647424200000|2022-03-16 09:50:00|28816.63|28816.63|28831.53|28831.53|28866.68|28866.68|28816.63|28816.63|0
1647424500000|2022-03-16 09:55:00|28820.41|28820.41|28799.95|28799.95|28842.65|28842.65|28799.95|28799.95|0
1647424800000|2022-03-16 10:00:00|28796.84|28796.84|28969.75|28969.75|28980.88|28980.88|28796.84|28796.84|0
1647425100000|2022-03-16 10:05:00|28980.88|28980.88|28959.67|28959.67|29006.23|29006.23|28935.72|28935.72|0
1647425400000|2022-03-16 10:10:00|28965.23|28965.23|29040.56|29040.56|29053.47|29053.47|28965.23|28965.23|0
1647425700000|2022-03-16 10:15:00|29051.69|29051.69|29095.43|29095.43|29095.43|29095.43|29036.79|29036.79|0
1647426000000|2022-03-16 10:20:00|29079.87|29079.87|29072.16|29072.16|29097.82|29097.82|29020.4|29020.4|0
1647426300000|2022-03-16 10:25:00|29083.28|29083.28|29147.87|29147.87|29153.13|29153.13|29061.04|29061.04|0
1647426600000|2022-03-16 10:30:00|29163.43|29163.43|29112.72|29112.72|29168.33|29168.33|29112.72|29112.72|0
1647426900000|2022-03-16 10:35:00|29090.47|29090.47|28981.93|28981.93|29096.03|29096.03|28970.81|28970.81|0
1647427200000|2022-03-16 10:40:00|28987.49|28987.49|28998.62|28998.62|28998.62|28998.62|28981.93|28981.93|0
1647427500000|2022-03-16 10:45:00|28987.49|28987.49|29024.64|29024.64|29024.64|29024.64|28965.25|28965.25|0
1647427800000|2022-03-16 10:50:00|29041.32|29041.32|29055.56|29055.56|29055.56|29055.56|29014.64|29014.64|0
1647428100000|2022-03-16 10:55:00|29052.44|29052.44|29117.39|29117.39|29117.39|29117.39|29030.2|29030.2|0
1647428400000|2022-03-16 11:00:00|29122.96|29122.96|29067.34|29067.34|29145.2|29145.2|29053.11|29053.11|0
1647428700000|2022-03-16 11:05:00|29064.23|29064.23|29111.01|29111.01|29111.01|29111.01|29053.11|29053.11|0
1647429000000|2022-03-16 11:10:00|29123.84|29123.84|29129.4|29129.4|29140.52|29140.52|29123.84|29123.84|0
1647429300000|2022-03-16 11:15:00|29123.84|29123.84|29109.6|29109.6|29126.29|29126.29|29098.48|29098.48|0
1647429600000|2022-03-16 11:20:00|29126.29|29126.29|29204.15|29204.15|29204.15|29204.15|29104.04|29104.04|0
1647429900000|2022-03-16 11:25:00|29193.02|29193.02|29255.9|29255.9|29255.9|29255.9|29180.2|29180.2|0
1647430200000|2022-03-16 11:30:00|29252.79|29252.79|29311.82|29311.82|29334.06|29334.06|29252.79|29252.79|0
1647430500000|2022-03-16 11:35:00|29306.25|29306.25|29310.03|29310.03|29311.82|29311.82|29285.42|29285.42|0
1647430800000|2022-03-16 11:40:00|29298.91|29298.91|29298.24|29298.24|29298.91|29298.91|29281.56|29281.56|0
1647431100000|2022-03-16 11:45:00|29287.12|29287.12|29305.21|29305.21|29318.04|29318.04|29287.12|29287.12|0
1647431400000|2022-03-16 11:50:00|29299.65|29299.65|29315.59|29315.59|29315.59|29315.59|29277.41|29277.41|0
1647431700000|2022-03-16 11:55:00|29321.15|29321.15|29305.88|29305.88|29372.17|29372.17|29305.88|29305.88|0
1647432000000|2022-03-16 12:00:00|29318.7|29318.7|29276.08|29276.08|29324.27|29324.27|29270.52|29270.52|0
1647432300000|2022-03-16 12:05:00|29264.96|29264.96|29292.02|29292.02|29295.13|29295.13|29264.96|29264.96|0
1647432600000|2022-03-16 12:10:00|29286.46|29286.46|29254.2|29254.2|29298.91|29298.91|29235.81|29235.81|0
1647432900000|2022-03-16 12:15:00|29248.64|29248.64|29198.58|29198.58|29260.42|29260.42|29195.47|29195.47|0
1647433200000|2022-03-16 12:20:00|29185.76|29185.76|29160.1|29160.1|29187.16|29187.16|29159.36|29159.36|0
1647433500000|2022-03-16 12:25:00|29165.66|29165.66|29199.03|29199.03|29210.15|29210.15|29165.66|29165.66|0
1647433800000|2022-03-16 12:30:00|29197.32|29197.32|29208.45|29208.45|29219.57|29219.57|29197.32|29197.32|0
1647434100000|2022-03-16 12:35:00|29221.27|29221.27|29170.48|29170.48|29246.93|29246.93|29170.48|29170.48|0
1647434400000|2022-03-16 12:40:00|29153.8|29153.8|29169.07|29169.07|29169.07|29169.07|29134|29134|0
1647434700000|2022-03-16 12:45:00|29180.2|29180.2|29152.47|29152.47|29185.76|29185.76|29141.35|29141.35|0
1647435000000|2022-03-16 12:50:00|29149.36|29149.36|29152.47|29152.47|29163.59|29163.59|29135.78|29135.78|0
1647435300000|2022-03-16 12:55:00|29155.58|29155.58|29140.6|29140.6|29162.85|29162.85|29140.6|29140.6|0
1647435600000|2022-03-16 13:00:00|29146.16|29146.16|29043.39|29043.39|29151.73|29151.73|29043.39|29043.39|0
1647435900000|2022-03-16 13:05:00|29032.27|29032.27|29066.22|29066.22|29099.59|29099.59|29032.27|29032.27|0
1647436200000|2022-03-16 13:10:00|29060.66|29060.66|29060.66|29060.66|29077.34|29077.34|29055.1|29055.1|0
1647436500000|2022-03-16 13:15:00|29055.1|29055.1|29002.68|29002.68|29055.1|29055.1|28992.22|28992.22|0
1647436800000|2022-03-16 13:20:00|29008.24|29008.24|29028.33|29028.33|29028.33|29028.33|29008.24|29008.24|0
1647437100000|2022-03-16 13:25:00|29022.77|29022.77|28956.56|28956.56|29022.77|29022.77|28956.56|28956.56|0
1647437400000|2022-03-16 13:30:00|28967.68|28967.68|28971.46|28971.46|29010.39|29010.39|28949.21|28949.21|0
1647437700000|2022-03-16 13:35:00|28993.7|28993.7|29028.04|29028.04|29028.7|29028.7|28982.58|28982.58|0
1647438000000|2022-03-16 13:40:00|29033.6|29033.6|29150.51|29150.51|29200.48|29200.48|29033.6|29033.6|0
1647438300000|2022-03-16 13:45:00|29167.19|29167.19|29227.26|29227.26|29227.92|29227.92|29167.19|29167.19|0
1647438600000|2022-03-16 13:50:00|29232.82|29232.82|29165.71|29165.71|29232.82|29232.82|29165.71|29165.71|0
1647438900000|2022-03-16 13:55:00|29159.48|29159.48|29124.41|29124.41|29159.48|29159.48|29109.88|29109.88|0
1647439200000|2022-03-16 14:00:00|29135.53|29135.53|29153.92|29153.92|29168.16|29168.16|29124.41|29124.41|0
1647439500000|2022-03-16 14:05:00|29170.61|29170.61|29219.16|29219.16|29219.16|29219.16|29152.22|29152.22|0
1647439800000|2022-03-16 14:10:00|29224.72|29224.72|29459.76|29459.76|29459.76|29459.76|29224.72|29224.72|0
1647440100000|2022-03-16 14:15:00|29472.59|29472.59|29586.02|29586.02|29704.6|29704.6|29472.59|29472.59|0
1647440400000|2022-03-16 14:20:00|29591.59|29591.59|29559.34|29559.34|29641.64|29641.64|29553.78|29553.78|0
1647440700000|2022-03-16 14:25:00|29572.17|29572.17|29691.62|29691.62|29710.3|29710.3|29572.17|29572.17|0
1647441000000|2022-03-16 14:30:00|29688.51|29688.51|29775.17|29775.17|29778.28|29778.28|29678.05|29678.05|0
1647441300000|2022-03-16 14:35:00|29786.29|29786.29|29855.48|29855.48|29874.15|29874.15|29768.28|29768.28|0
1647441600000|2022-03-16 14:40:00|29852.36|29852.36|29657.51|29657.51|29855.48|29855.48|29583.51|29583.51|0
1647441900000|2022-03-16 14:45:00|29660.63|29660.63|29583.81|29583.81|29677.31|29677.31|29578.25|29578.25|0
1647442200000|2022-03-16 14:50:00|29567.13|29567.13|29503.95|29503.95|29602.64|29602.64|29503.28|29503.28|0
1647442500000|2022-03-16 14:55:00|29487.26|29487.26|29575.58|29575.58|29618.58|29618.58|29449.46|29449.46|0
1647442800000|2022-03-16 15:00:00|29569.36|29569.36|29453.23|29453.23|29591.6|29591.6|29399.11|29399.11|0
1647443100000|2022-03-16 15:05:00|29475.48|29475.48|29572.83|29572.83|29596.78|29596.78|29475.48|29475.48|0
1647443400000|2022-03-16 15:10:00|29600.64|29600.64|29646.76|29646.76|29646.76|29646.76|29546.73|29546.73|0
1647443700000|2022-03-16 15:15:00|29643.64|29643.64|29498.39|29498.39|29649.2|29649.2|29492.82|29492.82|0
1647444000000|2022-03-16 15:20:00|29509.51|29509.51|29576.24|29576.24|29598.49|29598.49|29481.7|29481.7|0
1647444300000|2022-03-16 15:25:00|29565.12|29565.12|29540.43|29540.43|29599.15|29599.15|29473.69|29473.69|0
1647444600000|2022-03-16 15:30:00|29562.67|29562.67|29596.78|29596.78|29670.79|29670.79|29559.56|29559.56|0
1647444900000|2022-03-16 15:35:00|29591.22|29591.22|29591.3|29591.3|29634.31|29634.31|29543.7|29543.7|0
1647445200000|2022-03-16 15:40:00|29602.42|29602.42|29579.72|29579.72|29631.4|29631.4|29546.15|29546.15|0
1647445500000|2022-03-16 15:45:00|29574.16|29574.16|29525.89|29525.89|29590.84|29590.84|29514.77|29514.77|0
1647445800000|2022-03-16 15:50:00|29520.33|29520.33|29546.73|29546.73|29588.11|29588.11|29520.33|29520.33|0
1647446100000|2022-03-16 15:55:00|29543.62|29543.62|29529.38|29529.38|29554.74|29554.74|29523.82|29523.82|0
1647446400000|2022-03-16 16:00:00|29540.51|29540.51|29580.68|29580.68|29594.18|29594.18|29534.95|29534.95|0
1647446700000|2022-03-16 16:05:00|29569.56|29569.56|29592.18|29592.18|29611.9|29611.9|29569.56|29569.56|0
1647447000000|2022-03-16 16:10:00|29597.75|29597.75|29620.95|29620.95|29620.95|29620.95|29589.74|29589.74|0
1647447300000|2022-03-16 16:15:00|29626.52|29626.52|29608.87|29608.87|29641.79|29641.79|29585.96|29585.96|0
1647447600000|2022-03-16 16:20:00|29619.99|29619.99|29636.97|29636.97|29670.34|29670.34|29619.99|29619.99|0
1647447900000|2022-03-16 16:25:00|29642.54|29642.54|29629.53|29629.53|29655.19|29655.19|29602.56|29602.56|0
1647504900000|2022-03-17 08:15:00|29899.11|29899.11|29966.07|29966.07|29984.82|29984.82|29899.11|29899.11|0
1647505200000|2022-03-17 08:20:00|29977.19|29977.19|30180.35|30180.35|30218.15|30218.15|29972.96|29972.96|0
1647505500000|2022-03-17 08:25:00|30206|30206|30146.68|30146.68|30243.81|30243.81|30139.41|30139.41|0
1647505800000|2022-03-17 08:30:00|30157.8|30157.8|30080.62|30080.62|30167.22|30167.22|30080.62|30080.62|0
1647506100000|2022-03-17 08:35:00|30086.18|30086.18|30160.63|30160.63|30160.63|30160.63|30009.21|30009.21|0
1647506400000|2022-03-17 08:40:00|30166.19|30166.19|30111.62|30111.62|30171.75|30171.75|30099.45|30099.45|0
1647506700000|2022-03-17 08:45:00|30124.45|30124.45|30133.2|30133.2|30152.25|30152.25|30092.57|30092.57|0
1647507000000|2022-03-17 08:50:00|30149.88|30149.88|30022.89|30022.89|30186.66|30186.66|30017.33|30017.33|0
1647507300000|2022-03-17 08:55:00|30017.33|30017.33|29992.5|29992.5|30032.01|30032.01|29964.61|29964.61|0
1647507600000|2022-03-17 09:00:00|30003.62|30003.62|30038.99|30038.99|30067.46|30067.46|30003.62|30003.62|0
1647507900000|2022-03-17 09:05:00|30035.88|30035.88|29973.74|29973.74|30051.16|30051.16|29940.37|29940.37|0
1647508200000|2022-03-17 09:10:00|29962.62|29962.62|29870.67|29870.67|29968.18|29968.18|29870.67|29870.67|0
1647508500000|2022-03-17 09:15:00|29892.92|29892.92|29836.64|29836.64|29904.04|29904.04|29836.64|29836.64|0
1647508800000|2022-03-17 09:20:00|29830.41|29830.41|29858.88|29858.88|29875.57|29875.57|29830.41|29830.41|0
1647509100000|2022-03-17 09:25:00|29870.01|29870.01|29873.2|29873.2|29906.49|29906.49|29869.34|29869.34|0
1647509400000|2022-03-17 09:30:00|29884.32|29884.32|29901|29901|29917.69|29917.69|29878.76|29878.76|0
1647509700000|2022-03-17 09:35:00|29889.88|29889.88|29862.08|29862.08|29889.88|29889.88|29862.08|29862.08|0
1647510000000|2022-03-17 09:40:00|29873.2|29873.2|29829.15|29829.15|29884.32|29884.32|29812.47|29812.47|0
1647510300000|2022-03-17 09:45:00|29826.04|29826.04|29803.79|29803.79|29826.04|29826.04|29803.79|29803.79|0
1647510600000|2022-03-17 09:50:00|29809.36|29809.36|29833.61|29833.61|29833.61|29833.61|29788.9|29788.9|0
1647510900000|2022-03-17 09:55:00|29846.43|29846.43|29914.8|29914.8|29920.36|29920.36|29838.42|29838.42|0
1647511200000|2022-03-17 10:00:00|29909.23|29909.23|29680.18|29680.18|29909.23|29909.23|29581.2|29581.2|0
1647511500000|2022-03-17 10:05:00|29674.62|29674.62|29547.24|29547.24|29685.75|29685.75|29541.68|29541.68|0
1647511800000|2022-03-17 10:10:00|29544.12|29544.12|29568.08|29568.08|29590.32|29590.32|29542.42|29542.42|0
1647512100000|2022-03-17 10:15:00|29564.96|29564.96|29595.22|29595.22|29595.22|29595.22|29545.17|29545.17|0
1647512400000|2022-03-17 10:20:00|29608.05|29608.05|29635.85|29635.85|29638.97|29638.97|29596.92|29596.92|0
1647512700000|2022-03-17 10:25:00|29630.29|29630.29|29569.56|29569.56|29630.29|29630.29|29564|29564|0
1647513000000|2022-03-17 10:30:00|29582.39|29582.39|29588.99|29588.99|29611.24|29611.24|29565.04|29565.04|0
1647513300000|2022-03-17 10:35:00|29601.82|29601.82|29597.97|29597.97|29601.82|29601.82|29568.45|29568.45|0
1647513600000|2022-03-17 10:40:00|29601.08|29601.08|29583.73|29583.73|29601.08|29601.08|29583.73|29583.73|0
1647513900000|2022-03-17 10:45:00|29600.41|29600.41|29605.98|29605.98|29605.98|29605.98|29583.73|29583.73|0
1647514200000|2022-03-17 10:50:00|29612.2|29612.2|29665.74|29665.74|29665.74|29665.74|29612.2|29612.2|0
1647514500000|2022-03-17 10:55:00|29678.57|29678.57|29750.87|29750.87|29750.87|29750.87|29678.57|29678.57|0
1647514800000|2022-03-17 11:00:00|29757.09|29757.09|29820.05|29820.05|29820.05|29820.05|29734.85|29734.85|0
1647515100000|2022-03-17 11:05:00|29814.49|29814.49|29809.97|29809.97|29814.49|29814.49|29790.84|29790.84|0
1647515400000|2022-03-17 11:10:00|29826.66|29826.66|29823.46|29823.46|29840.15|29840.15|29815.53|29815.53|0
1647515700000|2022-03-17 11:15:00|29810.64|29810.64|29819.61|29819.61|29825.17|29825.17|29799.51|29799.51|0
1647516000000|2022-03-17 11:20:00|29808.49|29808.49|29777.27|29777.27|29808.49|29808.49|29771.71|29771.71|0
1647516300000|2022-03-17 11:25:00|29771.71|29771.71|29755.02|29755.02|29771.71|29771.71|29749.46|29749.46|0
1647516600000|2022-03-17 11:30:00|29749.46|29749.46|29737.68|29737.68|29749.46|29749.46|29720.99|29720.99|0
1647516900000|2022-03-17 11:35:00|29732.11|29732.11|29716.55|29716.55|29732.11|29732.11|29716.55|29716.55|0
1647517200000|2022-03-17 11:40:00|29719.66|29719.66|29698.53|29698.53|29719.66|29719.66|29649.96|29649.96|0
1647517500000|2022-03-17 11:45:00|29672.87|29672.87|29659.01|29659.01|29674.58|29674.58|29637.43|29637.43|0
1647517800000|2022-03-17 11:50:00|29670.14|29670.14|29677.4|29677.4|29681.26|29681.26|29664.57|29664.57|0
1647518100000|2022-03-17 11:55:00|29671.84|29671.84|29704.47|29704.47|29732.27|29732.27|29671.84|29671.84|0
1647518400000|2022-03-17 12:00:00|29721.15|29721.15|29817.02|29817.02|29828.14|29828.14|29700.39|29700.39|0
1647518700000|2022-03-17 12:05:00|29800.34|29800.34|29781.95|29781.95|29832|29832|29779.58|29779.58|0
1647519000000|2022-03-17 12:10:00|29775.72|29775.72|29758.37|29758.37|29775.72|29775.72|29741.69|29741.69|0
1647519300000|2022-03-17 12:15:00|29752.81|29752.81|29734.8|29734.8|29755.92|29755.92|29718.12|29718.12|0
1647519600000|2022-03-17 12:20:00|29723.68|29723.68|29751.48|29751.48|29751.48|29751.48|29692.76|29692.76|0
1647519900000|2022-03-17 12:25:00|29757.05|29757.05|29796.19|29796.19|29820.15|29820.15|29754.6|29754.6|0
1647520200000|2022-03-17 12:30:00|29785.07|29785.07|29774.33|29774.33|29809.02|29809.02|29763.21|29763.21|0
1647520500000|2022-03-17 12:35:00|29791.01|29791.01|29781.3|29781.3|29799.69|29799.69|29771.88|29771.88|0
1647520800000|2022-03-17 12:40:00|29794.12|29794.12|29754.15|29754.15|29794.12|29794.12|29738.21|29738.21|0
1647521100000|2022-03-17 12:45:00|29766.98|29766.98|29783.67|29783.67|29794.79|29794.79|29766.98|29766.98|0
1647521400000|2022-03-17 12:50:00|29761.42|29761.42|29759.71|29759.71|29778.1|29778.1|29754.15|29754.15|0
1647521700000|2022-03-17 12:55:00|29762.83|29762.83|29781.88|29781.88|29784.33|29784.33|29743.69|29743.69|0
1647522000000|2022-03-17 13:00:00|29804.13|29804.13|29786.62|29786.62|29829.4|29829.4|29784.91|29784.91|0
1647522300000|2022-03-17 13:05:00|29775.5|29775.5|29714.77|29714.77|29775.5|29775.5|29709.21|29709.21|0
1647522600000|2022-03-17 13:10:00|29725.89|29725.89|29741.83|29741.83|29741.83|29741.83|29714.77|29714.77|0
1647522900000|2022-03-17 13:15:00|29736.27|29736.27|29723.44|29723.44|29749.1|29749.1|29706.76|29706.76|0
1647523200000|2022-03-17 13:20:00|29740.12|29740.12|29764.36|29764.36|29773.7|29773.7|29740.12|29740.12|0
1647523500000|2022-03-17 13:25:00|29753.24|29753.24|29696.08|29696.08|29753.24|29753.24|29690.52|29690.52|0
1647523800000|2022-03-17 13:30:00|29701.64|29701.64|29737.83|29737.83|29743.4|29743.4|29691.64|29691.64|0
1647524100000|2022-03-17 13:35:00|29726.71|29726.71|29721.15|29721.15|29756.22|29756.22|29715.59|29715.59|0
1647524400000|2022-03-17 13:40:00|29748.96|29748.96|29776.02|29776.02|29796.48|29796.48|29748.21|29748.21|0
1647524700000|2022-03-17 13:45:00|29781.58|29781.58|29775.94|29775.94|29837.11|29837.11|29767.27|29767.27|0
1647525000000|2022-03-17 13:50:00|29763.11|29763.11|29724.93|29724.93|29763.11|29763.11|29707.94|29707.94|0
1647525300000|2022-03-17 13:55:00|29747.17|29747.17|29797.81|29797.81|29836.74|29836.74|29741.61|29741.61|0
1647525600000|2022-03-17 14:00:00|29810.64|29810.64|29851.56|29851.56|29876.91|29876.91|29797.81|29797.81|0
1647525900000|2022-03-17 14:05:00|29845.99|29845.99|29840.43|29840.43|29845.99|29845.99|29829.31|29829.31|0
1647526200000|2022-03-17 14:10:00|29851.56|29851.56|29774.14|29774.14|29860.89|29860.89|29771.69|29771.69|0
1647526500000|2022-03-17 14:15:00|29786.97|29786.97|29783.56|29783.56|29831.38|29831.38|29755.75|29755.75|0
1647526800000|2022-03-17 14:20:00|29789.78|29789.78|29825.82|29825.82|29831.38|29831.38|29789.78|29789.78|0
1647527100000|2022-03-17 14:25:00|29828.93|29828.93|29873.42|29873.42|29873.42|29873.42|29814.7|29814.7|0
1647527400000|2022-03-17 14:30:00|29878.98|29878.98|29884.47|29884.47|29884.47|29884.47|29841.76|29841.76|0
1647527700000|2022-03-17 14:35:00|29873.34|29873.34|29765.09|29765.09|29873.34|29873.34|29759.53|29759.53|0
1647528000000|2022-03-17 14:40:00|29770.65|29770.65|29735.96|29735.96|29770.65|29770.65|29713.71|29713.71|0
1647528300000|2022-03-17 14:45:00|29730.39|29730.39|29669.38|29669.38|29737.66|29737.66|29669.38|29669.38|0
1647528600000|2022-03-17 14:50:00|29666.27|29666.27|29621.11|29621.11|29666.27|29666.27|29621.11|29621.11|0
1647528900000|2022-03-17 14:55:00|29632.23|29632.23|29710.98|29710.98|29710.98|29710.98|29621.11|29621.11|0
1647529200000|2022-03-17 15:00:00|29716.54|29716.54|29673.45|29673.45|29716.54|29716.54|29634.97|29634.97|0
1647529500000|2022-03-17 15:05:00|29667.89|29667.89|29723.35|29723.35|29733.14|29733.14|29667.89|29667.89|0
1647529800000|2022-03-17 15:10:00|29728.91|29728.91|29681.31|29681.31|29733.06|29733.06|29675.74|29675.74|0
1647530100000|2022-03-17 15:15:00|29675.74|29675.74|29653.28|29653.28|29691.76|29691.76|29653.28|29653.28|0
1647530400000|2022-03-17 15:20:00|29666.11|29666.11|29699.1|29699.1|29699.1|29699.1|29609.23|29609.23|0
1647530700000|2022-03-17 15:25:00|29686.27|29686.27|29695.62|29695.62|29726.16|29726.16|29671.01|29671.01|0
1647531000000|2022-03-17 15:30:00|29673.37|29673.37|29664.4|29664.4|29693.17|29693.17|29642.16|29642.16|0
1647531300000|2022-03-17 15:35:00|29669.96|29669.96|29693.54|29693.54|29693.54|29693.54|29640.45|29640.45|0
1647531600000|2022-03-17 15:40:00|29699.1|29699.1|29721.93|29721.93|29731.72|29731.72|29680.71|29680.71|0
1647531900000|2022-03-17 15:45:00|29716.37|29716.37|29629.98|29629.98|29716.37|29716.37|29606.03|29606.03|0
1647532200000|2022-03-17 15:50:00|29635.54|29635.54|29661.2|29661.2|29661.2|29661.2|29631.68|29631.68|0
1647532500000|2022-03-17 15:55:00|29654.97|29654.97|29653.19|29653.19|29658.08|29658.08|29634.13|29634.13|0
1647532800000|2022-03-17 16:00:00|29658.75|29658.75|29753.21|29753.21|29753.21|29753.21|29658.75|29658.75|0
1647533100000|2022-03-17 16:05:00|29756.32|29756.32|29728.22|29728.22|29759.43|29759.43|29711.53|29711.53|0
1647533400000|2022-03-17 16:10:00|29753.87|29753.87|29767.44|29767.44|29779.23|29779.23|29730.67|29730.67|0
1647533700000|2022-03-17 16:15:00|29778.57|29778.57|29799.41|29799.41|29799.41|29799.41|29743.57|29743.57|0
1647534000000|2022-03-17 16:20:00|29804.97|29804.97|29802.52|29802.52|29825.43|29825.43|29769.15|29769.15|0
1647534300000|2022-03-17 16:25:00|29799.41|29799.41|29855.38|29855.38|29875.48|29875.48|29788.28|29788.28|0
1647591300000|2022-03-18 08:15:00|29921.72|29921.72|29779.82|29779.82|29921.72|29921.72|29771.14|29771.14|0
1647591600000|2022-03-18 08:20:00|29752.01|29752.01|29757.57|29757.57|29757.57|29757.57|29746.45|29746.45|0
1647591900000|2022-03-18 08:25:00|29763.13|29763.13|29729.76|29729.76|29763.13|29763.13|29729.76|29729.76|0
1647592200000|2022-03-18 08:30:00|29757.78|29757.78|29673.11|29673.11|29757.78|29757.78|29645.3|29645.3|0
1647592500000|2022-03-18 08:35:00|29689.79|29689.79|29733.46|29733.46|29737.62|29737.62|29678.59|29678.59|0
1647592800000|2022-03-18 08:40:00|29761.27|29761.27|29703.36|29703.36|29772.39|29772.39|29681.12|29681.12|0
1647593100000|2022-03-18 08:45:00|29692.24|29692.24|29698.77|29698.77|29729.68|29729.68|29675.19|29675.19|0
1647593400000|2022-03-18 08:50:00|29693.2|29693.2|29737.69|29737.69|29759.94|29759.94|29684.53|29684.53|0
1647593700000|2022-03-18 08:55:00|29732.13|29732.13|29737.69|29737.69|29746.37|29746.37|29709.89|29709.89|0
1647594000000|2022-03-18 09:00:00|29732.13|29732.13|29737.69|29737.69|29748.82|29748.82|29708.18|29708.18|0
1647594300000|2022-03-18 09:05:00|29743.26|29743.26|29705.43|29705.43|29743.26|29743.26|29688.75|29688.75|0
1647594600000|2022-03-18 09:10:00|29727.68|29727.68|29722.12|29722.12|29733.24|29733.24|29705.43|29705.43|0
1647594900000|2022-03-18 09:15:00|29727.68|29727.68|29665.18|29665.18|29727.68|29727.68|29665.18|29665.18|0
1647595200000|2022-03-18 09:20:00|29662.07|29662.07|29669.41|29669.41|29669.41|29669.41|29652.73|29652.73|0
1647595500000|2022-03-18 09:25:00|29666.3|29666.3|29671.94|29671.94|29694.11|29694.11|29660.74|29660.74|0
1647595800000|2022-03-18 09:30:00|29694.19|29694.19|29696.63|29696.63|29736.23|29736.23|29694.19|29694.19|0
1647596100000|2022-03-18 09:35:00|29691.07|29691.07|29683.06|29683.06|29691.07|29691.07|29679.95|29679.95|0
1647596400000|2022-03-18 09:40:00|29694.19|29694.19|29729.26|29729.26|29729.26|29729.26|29694.19|29694.19|0
1647596700000|2022-03-18 09:45:00|29723.03|29723.03|29708.8|29708.8|29723.03|29723.03|29708.8|29708.8|0
1647597000000|2022-03-18 09:50:00|29705.69|29705.69|29683.44|29683.44|29705.69|29705.69|29683.44|29683.44|0
1647597300000|2022-03-18 09:55:00|29700.12|29700.12|29713.7|29713.7|29716.81|29716.81|29694.56|29694.56|0
1647597600000|2022-03-18 10:00:00|29716.81|29716.81|29781.1|29781.1|29781.1|29781.1|29708.14|29708.14|0
1647597900000|2022-03-18 10:05:00|29806.75|29806.75|29810.53|29810.53|29812.31|29812.31|29784.51|29784.51|0
1647598500000|2022-03-18 10:15:00|29760.48|29760.48|29637.82|29637.82|29788.28|29788.28|29637.82|29637.82|0
1647598800000|2022-03-18 10:20:00|29647.15|29647.15|29641.59|29641.59|29663.84|29663.84|29641.59|29641.59|0
1647599100000|2022-03-18 10:25:00|29615.93|29615.93|29682.89|29682.89|29682.89|29682.89|29615.93|29615.93|0
1647599400000|2022-03-18 10:30:00|29660.64|29660.64|29625.29|29625.29|29660.64|29660.64|29608.6|29608.6|0
1647599700000|2022-03-18 10:35:00|29614.16|29614.16|29622.17|29622.17|29636.41|29636.41|29614.16|29614.16|0
1647600000000|2022-03-18 10:40:00|29625.29|29625.29|29561.6|29561.6|29666|29666|29561.6|29561.6|0
1647600300000|2022-03-18 10:45:00|29550.48|29550.48|29507.11|29507.11|29566.5|29566.5|29499.1|29499.1|0
1647600600000|2022-03-18 10:50:00|29533.43|29533.43|29498.36|29498.36|29548.33|29548.33|29458.47|29458.47|0
1647600900000|2022-03-18 10:55:00|29503.92|29503.92|29487.31|29487.31|29519.94|29519.94|29441.86|29441.86|0
1647601200000|2022-03-18 11:00:00|29492.88|29492.88|29408.29|29408.29|29492.88|29492.88|29397.17|29397.17|0
1647601500000|2022-03-18 11:05:00|29402.73|29402.73|29339.93|29339.93|29402.73|29402.73|29332.66|29332.66|0
1647601800000|2022-03-18 11:10:00|29352.75|29352.75|29364.84|29364.84|29365.58|29365.58|29321.09|29321.09|0
1647602100000|2022-03-18 11:15:00|29387.08|29387.08|29418.3|29418.3|29418.3|29418.3|29383.23|29383.23|0
1647602400000|2022-03-18 11:20:00|29429.43|29429.43|29415.19|29415.19|29429.43|29429.43|29409.63|29409.63|0
1647602700000|2022-03-18 11:25:00|29409.63|29409.63|29369.07|29369.07|29409.63|29409.63|29346.16|29346.16|0
1647603000000|2022-03-18 11:30:00|29372.19|29372.19|29417.34|29417.34|29417.34|29417.34|29372.19|29372.19|0
1647603300000|2022-03-18 11:35:00|29411.78|29411.78|29487.49|29487.49|29487.49|29487.49|29411.78|29411.78|0
1647603600000|2022-03-18 11:40:00|29481.93|29481.93|29531.16|29531.16|29531.16|29531.16|29481.93|29481.93|0
1647603900000|2022-03-18 11:45:00|29528.04|29528.04|29532.2|29532.2|29532.2|29532.2|29502.68|29502.68|0
1647604200000|2022-03-18 11:50:00|29526.64|29526.64|29467.61|29467.61|29526.64|29526.64|29467.61|29467.61|0
1647604500000|2022-03-18 11:55:00|29484.3|29484.3|29447.15|29447.15|29509.95|29509.95|29447.15|29447.15|0
1647604800000|2022-03-18 12:00:00|29450.26|29450.26|29531.08|29531.08|29531.08|29531.08|29432.92|29432.92|0
1647605100000|2022-03-18 12:05:00|29547.76|29547.76|29504.39|29504.39|29547.76|29547.76|29493.27|29493.27|0
1647605400000|2022-03-18 12:10:00|29507.5|29507.5|29484.96|29484.96|29513.73|29513.73|29484.96|29484.96|0
1647605700000|2022-03-18 12:15:00|29479.4|29479.4|29465.16|29465.16|29479.4|29479.4|29459.6|29459.6|0
1647606000000|2022-03-18 12:20:00|29471.39|29471.39|29474.8|29474.8|29497.04|29497.04|29471.39|29471.39|0
1647606300000|2022-03-18 12:25:00|29469.24|29469.24|29494.89|29494.89|29494.89|29494.89|29469.24|29469.24|0
1647606600000|2022-03-18 12:30:00|29500.46|29500.46|29499.79|29499.79|29500.46|29500.46|29488.67|29488.67|0
1647606900000|2022-03-18 12:35:00|29494.23|29494.23|29491.78|29491.78|29494.23|29494.23|29483.11|29483.11|0
1647607200000|2022-03-18 12:40:00|29508.47|29508.47|29514.03|29514.03|29519.59|29519.59|29508.47|29508.47|0
1647607500000|2022-03-18 12:45:00|29536.27|29536.27|29538.72|29538.72|29541.83|29541.83|29536.27|29536.27|0
1647607800000|2022-03-18 12:50:00|29535.61|29535.61|29497.5|29497.5|29535.61|29535.61|29479.03|29479.03|0
1647608100000|2022-03-18 12:55:00|29491.94|29491.94|29478.37|29478.37|29491.94|29491.94|29475.26|29475.26|0
1647608400000|2022-03-18 13:00:00|29489.49|29489.49|29483.27|29483.27|29495.05|29495.05|29472.14|29472.14|0
1647608700000|2022-03-18 13:05:00|29492.6|29492.6|29473.55|29473.55|29492.6|29492.6|29473.55|29473.55|0
1647609000000|2022-03-18 13:10:00|29476.66|29476.66|29490.24|29490.24|29493.35|29493.35|29476.66|29476.66|0
1647609300000|2022-03-18 13:15:00|29493.35|29493.35|29493.35|29493.35|29493.35|29493.35|29482.23|29482.23|0
1647609600000|2022-03-18 13:20:00|29498.91|29498.91|29529.83|29529.83|29529.83|29529.83|29498.91|29498.91|0
1647609900000|2022-03-18 13:25:00|29535.39|29535.39|29467.99|29467.99|29535.39|29535.39|29451.31|29451.31|0
1647610200000|2022-03-18 13:30:00|29474.21|29474.21|29438.48|29438.48|29490.9|29490.9|29435.37|29435.37|0
1647610500000|2022-03-18 13:35:00|29432.92|29432.92|29467.23|29467.23|29488.74|29488.74|29432.92|29432.92|0
1647610800000|2022-03-18 13:40:00|29478.36|29478.36|29522.02|29522.02|29522.02|29522.02|29433.87|29433.87|0
1647611100000|2022-03-18 13:45:00|29516.46|29516.46|29540.03|29540.03|29540.03|29540.03|29516.46|29516.46|0
1647611400000|2022-03-18 13:50:00|29534.47|29534.47|29531.73|29531.73|29545.3|29545.3|29495.25|29495.25|0
1647611700000|2022-03-18 13:55:00|29542.85|29542.85|29571.98|29571.98|29571.98|29571.98|29539.74|29539.74|0
1647612000000|2022-03-18 14:00:00|29581.32|29581.32|29759.28|29759.28|29759.28|29759.28|29581.32|29581.32|0
1647612300000|2022-03-18 14:05:00|29753.71|29753.71|29802.06|29802.06|29802.06|29802.06|29728.06|29728.06|0
1647612600000|2022-03-18 14:10:00|29796.5|29796.5|29817.34|29817.34|29825.35|29825.35|29790.94|29790.94|0
1647612900000|2022-03-18 14:15:00|29830.17|29830.17|29830.09|29830.09|29842.99|29842.99|29800.65|29800.65|0
1647613200000|2022-03-18 14:20:00|29796.72|29796.72|29860.93|29860.93|29886.58|29886.58|29785.6|29785.6|0
1647613500000|2022-03-18 14:25:00|29838.68|29838.68|29815.77|29815.77|29838.68|29838.68|29813.32|29813.32|0
1647613800000|2022-03-18 14:30:00|29826.89|29826.89|29899.41|29899.41|29899.41|29899.41|29823.78|29823.78|0
1647614100000|2022-03-18 14:35:00|29904.97|29904.97|29878.95|29878.95|29916.1|29916.1|29878.95|29878.95|0
1647614400000|2022-03-18 14:40:00|29884.51|29884.51|29871.68|29871.68|29901.2|29901.2|29863.67|29863.67|0
1647614700000|2022-03-18 14:45:00|29882.81|29882.81|29919.95|29919.95|29933.52|29933.52|29871.68|29871.68|0
1647615000000|2022-03-18 14:50:00|29913.73|29913.73|29823.48|29823.48|29913.73|29913.73|29817.92|29817.92|0
1647615300000|2022-03-18 14:55:00|29820.37|29820.37|29864.12|29864.12|29897.71|29897.71|29820.37|29820.37|0
1647615600000|2022-03-18 15:00:00|29858.56|29858.56|29901.26|29901.26|29910.98|29910.98|29858.56|29858.56|0
1647615900000|2022-03-18 15:05:00|29890.14|29890.14|29938.7|29938.7|29944.93|29944.93|29890.14|29890.14|0
1647616200000|2022-03-18 15:10:00|29933.14|29933.14|29911.56|29911.56|29939.37|29939.37|29905.34|29905.34|0
1647616500000|2022-03-18 15:15:00|29905.34|29905.34|29893.55|29893.55|29916.46|29916.46|29865.74|29865.74|0
1647616800000|2022-03-18 15:20:00|29887.99|29887.99|29857.07|29857.07|29893.55|29893.55|29848.4|29848.4|0
1647617100000|2022-03-18 15:25:00|29869.9|29869.9|29917.5|29917.5|29917.5|29917.5|29869.9|29869.9|0
1647617400000|2022-03-18 15:30:00|29884.13|29884.13|29923.36|29923.36|29933.74|29933.74|29884.13|29884.13|0
1647617700000|2022-03-18 15:35:00|29920.25|29920.25|30007.29|30007.29|30012.85|30012.85|29900.45|29900.45|0
1647618000000|2022-03-18 15:40:00|30001.73|30001.73|29986.45|29986.45|30004.17|30004.17|29952.42|29952.42|0
1647618300000|2022-03-18 15:45:00|29999.28|29999.28|29992.01|29992.01|30021.52|30021.52|29980.89|29980.89|0
1647618600000|2022-03-18 15:50:00|30003.13|30003.13|30000.98|30000.98|30009.66|30009.66|29975.33|29975.33|0
1647618900000|2022-03-18 15:55:00|30007.21|30007.21|30007.21|30007.21|30012.77|30012.77|30000.98|30000.98|0
1647619200000|2022-03-18 16:00:00|30001.65|30001.65|29998.53|29998.53|30035.01|30035.01|29998.53|29998.53|0
1647619500000|2022-03-18 16:05:00|30009.66|30009.66|30027|30027|30027|30027|29998.53|29998.53|0
1647619800000|2022-03-18 16:10:00|30032.56|30032.56|30050.21|30050.21|30073.12|30073.12|30027|30027|0
1647620100000|2022-03-18 16:15:00|30044.65|30044.65|30080.39|30080.39|30087.65|30087.65|30038.05|30038.05|0
1647620400000|2022-03-18 16:20:00|30069.26|30069.26|30064.75|30064.75|30078.98|30078.98|30023.81|30023.81|0
1647620700000|2022-03-18 16:25:00|30070.31|30070.31|30122.81|30122.81|30139.49|30139.49|30024.85|30024.85|0
1647850500000|2022-03-21 08:15:00|30146.5|30146.5|30282.47|30282.47|30282.47|30282.47|30146.5|30146.5|0
1647850800000|2022-03-21 08:20:00|30321.27|30321.27|30302.8|30302.8|30321.27|30321.27|30294.87|30294.87|0
1647851100000|2022-03-21 08:25:00|30289.87|30289.87|30365.49|30365.49|30367.35|30367.35|30267.73|30267.73|0
1647851400000|2022-03-21 08:30:00|30371.02|30371.02|30380.06|30380.06|30440.99|30440.99|30337.82|30337.82|0
1647851700000|2022-03-21 08:35:00|30385.59|30385.59|30477.49|30477.49|30502.82|30502.82|30385.59|30385.59|0
1647852000000|2022-03-21 08:40:00|30474.35|30474.35|30376.71|30376.71|30487.87|30487.87|30376.71|30376.71|0
1647852300000|2022-03-21 08:45:00|30387.78|30387.78|30396.3|30396.3|30423.97|30423.97|30375.97|30375.97|0
1647852600000|2022-03-21 08:50:00|30401.84|30401.84|30288.86|30288.86|30407.37|30407.37|30288.86|30288.86|0
1647852900000|2022-03-21 08:55:00|30305.47|30305.47|30333.14|30333.14|30333.14|30333.14|30305.47|30305.47|0
1647853200000|2022-03-21 09:00:00|30338.68|30338.68|30342.56|30342.56|30359.16|30359.16|30325.95|30325.95|0
1647853500000|2022-03-21 09:05:00|30336.28|30336.28|30288.86|30288.86|30336.28|30336.28|30261.19|30261.19|0
1647853800000|2022-03-21 09:10:00|30282.59|30282.59|30315.8|30315.8|30315.8|30315.8|30282.59|30282.59|0
1647854100000|2022-03-21 09:15:00|30321.33|30321.33|30362.47|30362.47|30386.09|30386.09|30321.33|30321.33|0
1647854400000|2022-03-21 09:20:00|30373.54|30373.54|30399.56|30399.56|30405.09|30405.09|30368.01|30368.01|0
1647854700000|2022-03-21 09:25:00|30394.02|30394.02|30374.28|30374.28|30394.02|30394.02|30363.21|30363.21|0
1647855000000|2022-03-21 09:30:00|30357.68|30357.68|30375.02|30375.02|30380.56|30380.56|30357.68|30357.68|0
1647855300000|2022-03-21 09:35:00|30386.09|30386.09|30390.89|30390.89|30402.7|30402.7|30386.09|30386.09|0
1647855600000|2022-03-21 09:40:00|30401.96|30401.96|30385.35|30385.35|30401.96|30401.96|30368.75|30368.75|0
1647855900000|2022-03-21 09:45:00|30396.42|30396.42|30375.35|30375.35|30407.49|30407.49|30369.82|30369.82|0
1647856200000|2022-03-21 09:50:00|30369.82|30369.82|30364.28|30364.28|30369.82|30369.82|30364.28|30364.28|0
1647856500000|2022-03-21 09:55:00|30358.75|30358.75|30344.54|30344.54|30358.75|30358.75|30339|30339|0
1647856800000|2022-03-21 10:00:00|30361.14|30361.14|30365.02|30365.02|30373.69|30373.69|30361.14|30361.14|0
1647857100000|2022-03-21 10:05:00|30358.75|30358.75|30384.61|30384.61|30384.61|30384.61|30353.21|30353.21|0
1647857400000|2022-03-21 10:10:00|30379.08|30379.08|30416.16|30416.16|30429.1|30429.1|30379.08|30379.08|0
1647857700000|2022-03-21 10:15:00|30399.56|30399.56|30342.2|30342.2|30399.56|30399.56|30342.2|30342.2|0
1647858000000|2022-03-21 10:20:00|30353.27|30353.27|30350.51|30350.51|30365.99|30365.99|30337.58|30337.58|0
1647858300000|2022-03-21 10:25:00|30344.23|30344.23|30332.42|30332.42|30355.3|30355.3|30329.29|30329.29|0
1647858600000|2022-03-21 10:30:00|30306.56|30306.56|30272.61|30272.61|30306.56|30306.56|30272.61|30272.61|0
1647858900000|2022-03-21 10:35:00|30275.75|30275.75|30192.73|30192.73|30275.75|30275.75|30192.73|30192.73|0
1647859200000|2022-03-21 10:40:00|30187.19|30187.19|30234.45|30234.45|30247.54|30247.54|30187.19|30187.19|0
1647859500000|2022-03-21 10:45:00|30243.87|30243.87|30228.92|30228.92|30248.66|30248.66|30228.92|30228.92|0
1647859800000|2022-03-21 10:50:00|30234.45|30234.45|30273.2|30273.2|30309.54|30309.54|30234.45|30234.45|0
1647860100000|2022-03-21 10:55:00|30267.66|30267.66|30268.94|30268.94|30278.73|30278.73|30265.8|30265.8|0
1647860400000|2022-03-21 11:00:00|30263.4|30263.4|30287.02|30287.02|30303.09|30303.09|30263.4|30263.4|0
1647860700000|2022-03-21 11:05:00|30281.49|30281.49|30278.35|30278.35|30281.49|30281.49|30278.35|30278.35|0
1647861000000|2022-03-21 11:10:00|30291.28|30291.28|30322.1|30322.1|30322.1|30322.1|30291.28|30291.28|0
1647861300000|2022-03-21 11:15:00|30309.16|30309.16|30295.7|30295.7|30309.16|30309.16|30279.63|30279.63|0
1647861600000|2022-03-21 11:20:00|30301.23|30301.23|30278.35|30278.35|30312.3|30312.3|30275.21|30275.21|0
1647861900000|2022-03-21 11:25:00|30283.89|30283.89|30287.02|30287.02|30287.02|30287.02|30283.89|30283.89|0
1647862200000|2022-03-21 11:30:00|30298.09|30298.09|30342.37|30342.37|30342.37|30342.37|30298.09|30298.09|0
1647862500000|2022-03-21 11:35:00|30331.3|30331.3|30362.11|30362.11|30379.46|30379.46|30331.3|30331.3|0
1647862800000|2022-03-21 11:40:00|30351.04|30351.04|30362.85|30362.85|30362.85|30362.85|30351.04|30351.04|0
1647863100000|2022-03-21 11:45:00|30357.32|30357.32|30345.13|30345.13|30357.32|30357.32|30327.78|30327.78|0
1647863400000|2022-03-21 11:50:00|30348.26|30348.26|30279.24|30279.24|30348.26|30348.26|30279.24|30279.24|0
1647863700000|2022-03-21 11:55:00|30292.18|30292.18|30270.04|30270.04|30292.18|30292.18|30270.04|30270.04|0
1647864000000|2022-03-21 12:00:00|30273.18|30273.18|30284.24|30284.24|30284.24|30284.24|30239.97|30239.97|0
1647864300000|2022-03-21 12:05:00|30295.31|30295.31|30281.11|30281.11|30300.85|30300.85|30262.11|30262.11|0
1647864600000|2022-03-21 12:10:00|30284.24|30284.24|30247.16|30247.16|30284.24|30284.24|30247.16|30247.16|0
1647864900000|2022-03-21 12:15:00|30234.23|30234.23|30213.74|30213.74|30234.23|30234.23|30171.86|30171.86|0
1647865200000|2022-03-21 12:20:00|30202.67|30202.67|30195.12|30195.12|30209.33|30209.33|30187.73|30187.73|0
1647865500000|2022-03-21 12:25:00|30191.99|30191.99|30198.05|30198.05|30208.59|30208.59|30184.59|30184.59|0
1647865800000|2022-03-21 12:30:00|30201.19|30201.19|30209.86|30209.86|30220.93|30220.93|30189.38|30189.38|0
1647866100000|2022-03-21 12:35:00|30204.33|30204.33|30198.8|30198.8|30204.33|30204.33|30198.8|30198.8|0
1647866400000|2022-03-21 12:40:00|30209.86|30209.86|30198.05|30198.05|30209.86|30209.86|30198.05|30198.05|0
1647866700000|2022-03-21 12:45:00|30201.19|30201.19|30172.78|30172.78|30201.19|30201.19|30172.78|30172.78|0
1647867000000|2022-03-21 12:50:00|30167.24|30167.24|30178.31|30178.31|30189.38|30189.38|30167.24|30167.24|0
1647867300000|2022-03-21 12:55:00|30181.45|30181.45|30181.45|30181.45|30181.45|30181.45|30175.92|30175.92|0
1647867600000|2022-03-21 13:00:00|30184.59|30184.59|30179.05|30179.05|30184.59|30184.59|30179.05|30179.05|0
1647867900000|2022-03-21 13:05:00|30173.52|30173.52|30196.4|30196.4|30196.4|30196.4|30173.52|30173.52|0
1647868200000|2022-03-21 13:10:00|30229.61|30229.61|30207.47|30207.47|30229.61|30229.61|30207.47|30207.47|0
1647868500000|2022-03-21 13:15:00|30185.33|30185.33|30211.35|30211.35|30211.35|30211.35|30179.79|30179.79|0
1647868800000|2022-03-21 13:20:00|30205.81|30205.81|30200.28|30200.28|30205.81|30205.81|30197.14|30197.14|0
1647869100000|2022-03-21 13:25:00|30197.14|30197.14|30194.74|30194.74|30197.14|30197.14|30182.93|30182.93|0
1647869400000|2022-03-21 13:30:00|30200.28|30200.28|30204.9|30204.9|30232.57|30232.57|30183.67|30183.67|0
1647869700000|2022-03-21 13:35:00|30221.5|30221.5|30229.64|30229.64|30229.64|30229.64|30208.77|30208.77|0
1647870000000|2022-03-21 13:40:00|30235.17|30235.17|30212.29|30212.29|30235.17|30235.17|30211.55|30211.55|0
1647870300000|2022-03-21 13:45:00|30217.83|30217.83|30147.33|30147.33|30223.36|30223.36|30147.33|30147.33|0
1647870600000|2022-03-21 13:50:00|30136.26|30136.26|30106.72|30106.72|30141.79|30141.79|30072.77|30072.77|0
1647870900000|2022-03-21 13:55:00|30113|30113|30148.24|30148.24|30154.52|30154.52|30113|30113|0
1647871200000|2022-03-21 14:00:00|30137.17|30137.17|30129.24|30129.24|30140.31|30140.31|30117.43|30117.43|0
1647871500000|2022-03-21 14:05:00|30122.97|30122.97|29960.49|29960.49|30137.17|30137.17|29960.49|29960.49|0
1647871800000|2022-03-21 14:10:00|29954.21|29954.21|29890.73|29890.73|29959|29959|29873.38|29873.38|0
1647872100000|2022-03-21 14:15:00|29885.19|29885.19|29929.47|29929.47|29929.47|29929.47|29810.1|29810.1|0
1647872400000|2022-03-21 14:20:00|29918.4|29918.4|29857.84|29857.84|29918.4|29918.4|29857.84|29857.84|0
1647872700000|2022-03-21 14:25:00|29860.98|29860.98|29827.77|29827.77|29860.98|29860.98|29800.1|29800.1|0
1647873000000|2022-03-21 14:30:00|29821.5|29821.5|29803.03|29803.03|29830.17|29830.17|29794.36|29794.36|0
1647873300000|2022-03-21 14:35:00|29819.63|29819.63|29889.98|29889.98|29916|29916|29819.63|29819.63|0
1647873600000|2022-03-21 14:40:00|29886.85|29886.85|29792.17|29792.17|29889.98|29889.98|29780.36|29780.36|0
1647873900000|2022-03-21 14:45:00|29818.03|29818.03|29896.47|29896.47|29896.47|29896.47|29818.03|29818.03|0
1647874200000|2022-03-21 14:50:00|29902|29902|29955.54|29955.54|29955.54|29955.54|29894.07|29894.07|0
1647874500000|2022-03-21 14:55:00|29944.47|29944.47|30027.7|30027.7|30027.7|30027.7|29927.87|29927.87|0
1647874800000|2022-03-21 15:00:00|30022.16|30022.16|30036.75|30036.75|30062.77|30062.77|30022.16|30022.16|0
1647875100000|2022-03-21 15:05:00|30025.68|30025.68|29956.46|29956.46|30025.68|30025.68|29950.92|29950.92|0
1647875400000|2022-03-21 15:10:00|29962.73|29962.73|29965.13|29965.13|29989.87|29989.87|29954.06|29954.06|0
1647875700000|2022-03-21 15:15:00|29954.06|29954.06|29944.26|29944.26|29954.06|29954.06|29901.64|29901.64|0
1647876000000|2022-03-21 15:20:00|29931.33|29931.33|29966.02|29966.02|29971.56|29971.56|29931.33|29931.33|0
1647876300000|2022-03-21 15:25:00|29960.49|29960.49|29944.42|29944.42|29966.02|29966.02|29938.88|29938.88|0
1647876600000|2022-03-21 15:30:00|29938.88|29938.88|29864.33|29864.33|29940.74|29940.74|29853.26|29853.26|0
1647876900000|2022-03-21 15:35:00|29858.79|29858.79|29898.86|29898.86|29898.86|29898.86|29841.45|29841.45|0
1647877200000|2022-03-21 15:40:00|29904.4|29904.4|29877.26|29877.26|29932.07|29932.07|29877.26|29877.26|0
1647877500000|2022-03-21 15:45:00|29888.33|29888.33|29940.54|29940.54|29954.74|29954.74|29888.33|29888.33|0
1647877800000|2022-03-21 15:50:00|29935|29935|29972.68|29972.68|29978.21|29978.21|29912.86|29912.86|0
1647878100000|2022-03-21 15:55:00|29978.21|29978.21|30001.68|30001.68|30001.68|30001.68|29975.08|29975.08|0
1647878400000|2022-03-21 16:00:00|30007.22|30007.22|29978.95|29978.95|30007.22|30007.22|29946.28|29946.28|0
1647878700000|2022-03-21 16:05:00|29973.42|29973.42|29947.4|29947.4|29975.82|29975.82|29947.4|29947.4|0
1647879000000|2022-03-21 16:10:00|29941.87|29941.87|29920.26|29920.26|29965.87|29965.87|29905.52|29905.52|0
1647879300000|2022-03-21 16:15:00|29933.19|29933.19|29923.4|29923.4|29933.19|29933.19|29901.26|29901.26|0
1647879600000|2022-03-21 16:20:00|29928.93|29928.93|29940.21|29940.21|29951.28|29951.28|29928.93|29928.93|0
1647879900000|2022-03-21 16:25:00|29934.68|29934.68|29938.35|29938.35|29956.28|29956.28|29916.21|29916.21|0
1647936900000|2022-03-22 08:15:00|29916.64|29916.64|29995.13|29995.13|29995.13|29995.13|29900.04|29900.04|0
1647937200000|2022-03-22 08:20:00|30000.67|30000.67|30032.55|30032.55|30032.55|30032.55|29978.32|29978.32|0
1647937500000|2022-03-22 08:25:00|30015.94|30015.94|29949.7|29949.7|30015.94|30015.94|29949.7|29949.7|0
1647937800000|2022-03-22 08:30:00|29968.53|29968.53|30020.94|30020.94|30053.41|30053.41|29965.39|29965.39|0
1647938100000|2022-03-22 08:35:00|30009.87|30009.87|30036.63|30036.63|30036.63|30036.63|29994.93|29994.93|0
1647938400000|2022-03-22 08:40:00|29997.89|29997.89|30007.68|30007.68|30014.49|30014.49|29992.35|29992.35|0
1647938700000|2022-03-22 08:45:00|30013.96|30013.96|30028.17|30028.17|30028.17|30028.17|29983.89|29983.89|0
1647939000000|2022-03-22 08:50:00|30025.03|30025.03|29993.63|29993.63|30025.03|30025.03|29993.63|29993.63|0
1647939300000|2022-03-22 08:55:00|29980.7|29980.7|29964.63|29964.63|29991.77|29991.77|29964.63|29964.63|0
1647939600000|2022-03-22 09:00:00|29970.16|29970.16|29995.06|29995.06|30015.92|30015.92|29970.16|29970.16|0
1647939900000|2022-03-22 09:05:00|29998.19|29998.19|30072.54|30072.54|30072.54|30072.54|29998.19|29998.19|0
1647940200000|2022-03-22 09:10:00|30061.47|30061.47|30062.21|30062.21|30062.21|30062.21|30055.94|30055.94|0
1647940500000|2022-03-22 09:15:00|30055.94|30055.94|30078.08|30078.08|30089.15|30089.15|30055.94|30055.94|0
1647940800000|2022-03-22 09:20:00|30067.01|30067.01|30067.01|30067.01|30078.08|30078.08|30058.33|30058.33|0
1647941100000|2022-03-22 09:25:00|30060.73|30060.73|30025.3|30025.3|30060.73|30060.73|30025.3|30025.3|0
1647941400000|2022-03-22 09:30:00|30030.84|30030.84|30040.25|30040.25|30040.25|30040.25|30030.84|30030.84|0
1647941700000|2022-03-22 09:35:00|30029.18|30029.18|30001.51|30001.51|30029.18|30029.18|29995.97|29995.97|0
1647942000000|2022-03-22 09:40:00|29995.23|29995.23|30009.97|30009.97|30022.9|30022.9|29995.23|29995.23|0
1647942300000|2022-03-22 09:45:00|30003.7|30003.7|30011.63|30011.63|30017.16|30017.16|29997.42|29997.42|0
1647942600000|2022-03-22 09:50:00|30022.7|30022.7|30000.56|30000.56|30022.7|30022.7|29989.49|29989.49|0
1647942900000|2022-03-22 09:55:00|30006.09|30006.09|30009.23|30009.23|30014.77|30014.77|30006.09|30006.09|0
1647943200000|2022-03-22 10:00:00|30014.77|30014.77|29987.09|29987.09|30014.77|30014.77|29987.09|29987.09|0
1647943500000|2022-03-22 10:05:00|29999.64|29999.64|29999.64|29999.64|29999.64|29999.64|29999.64|29999.64|0
1647943800000|2022-03-22 10:10:00|29983.04|29983.04|29977.5|29977.5|29983.04|29983.04|29960.9|29960.9|0
1647944100000|2022-03-22 10:15:00|29980.64|29980.64|29980.64|29980.64|29991.71|29991.71|29969.57|29969.57|0
1647944400000|2022-03-22 10:20:00|29964.04|29964.04|29934.5|29934.5|29986.18|29986.18|29934.5|29934.5|0
1647944700000|2022-03-22 10:25:00|29945.57|29945.57|29988.78|29988.78|29988.78|29988.78|29940.04|29940.04|0
1647945000000|2022-03-22 10:30:00|29985.64|29985.64|29980.11|29980.11|30013.37|30013.37|29974.57|29974.57|0
1647945300000|2022-03-22 10:35:00|29970.69|29970.69|29965.16|29965.16|29970.69|29970.69|29943.02|29943.02|0
1647945600000|2022-03-22 10:40:00|29970.69|29970.69|29959.62|29959.62|29970.69|29970.69|29959.62|29959.62|0
1647945900000|2022-03-22 10:45:00|29954.09|29954.09|29942.28|29942.28|29970.69|29970.69|29942.28|29942.28|0
1647946200000|2022-03-22 10:50:00|29936.75|29936.75|29937.49|29937.49|29937.49|29937.49|29931.21|29931.21|0
1647946500000|2022-03-22 10:55:00|29934.35|29934.35|29985.47|29985.47|29991|29991|29934.35|29934.35|0
1647946800000|2022-03-22 11:00:00|29996.54|29996.54|29950.78|29950.78|29996.54|29996.54|29926.24|29926.24|0
1647947100000|2022-03-22 11:05:00|29947.64|29947.64|29937.31|29937.31|29963.18|29963.18|29916.83|29916.83|0
1647947400000|2022-03-22 11:10:00|29926.24|29926.24|29919.97|29919.97|29926.24|29926.24|29919.97|29919.97|0
1647947700000|2022-03-22 11:15:00|29908.9|29908.9|29897.83|29897.83|29919.97|29919.97|29894.69|29894.69|0
1647948000000|2022-03-22 11:20:00|29881.22|29881.22|29883.62|29883.62|29886.76|29886.76|29881.22|29881.22|0
1647948300000|2022-03-22 11:25:00|29880.48|29880.48|29925.29|29925.29|29925.29|29925.29|29869.41|29869.41|0
1647948600000|2022-03-22 11:30:00|29930.83|29930.83|29919.76|29919.76|29930.83|29930.83|29919.76|29919.76|0
1647948900000|2022-03-22 11:35:00|29925.29|29925.29|29969.57|29969.57|29969.57|29969.57|29925.29|29925.29|0
1647949200000|2022-03-22 11:40:00|29975.11|29975.11|29991.71|29991.71|29997.25|29997.25|29969.57|29969.57|0
1647949500000|2022-03-22 11:45:00|29969.57|29969.57|29980.64|29980.64|29980.64|29980.64|29969.57|29969.57|0
1647949800000|2022-03-22 11:50:00|29986.18|29986.18|30002.78|30002.78|30002.78|30002.78|29986.18|29986.18|0
1647950100000|2022-03-22 11:55:00|30019.38|30019.38|30008.32|30008.32|30019.38|30019.38|30008.32|30008.32|0
1647950400000|2022-03-22 12:00:00|30013.85|30013.85|30001.66|30001.66|30013.85|30013.85|29995.38|29995.38|0
1647950700000|2022-03-22 12:05:00|29995.38|29995.38|29975.05|29975.05|30008.32|30008.32|29952.91|29952.91|0
1647951000000|2022-03-22 12:10:00|29971.91|29971.91|29959.19|29959.19|29981.33|29981.33|29959.19|29959.19|0
1647951300000|2022-03-22 12:15:00|29952.91|29952.91|29924.5|29924.5|29952.91|29952.91|29924.5|29924.5|0
1647951600000|2022-03-22 12:20:00|29930.03|29930.03|29900.5|29900.5|29930.03|29930.03|29883.89|29883.89|0
1647951900000|2022-03-22 12:25:00|29913.43|29913.43|29935.03|29935.03|29935.03|29935.03|29913.43|29913.43|0
1647952200000|2022-03-22 12:30:00|29940.57|29940.57|29952.38|29952.38|29963.45|29963.45|29940.57|29940.57|0
1647952500000|2022-03-22 12:35:00|29963.45|29963.45|30052|30052|30052|30052|29963.45|29963.45|0
1647952800000|2022-03-22 12:40:00|30035.4|30035.4|30040.94|30040.94|30040.94|30040.94|30024.33|30024.33|0
1647953100000|2022-03-22 12:45:00|30063.07|30063.07|30046.47|30046.47|30063.07|30063.07|30046.47|30046.47|0
1647953400000|2022-03-22 12:50:00|30052|30052|30052|30052|30057.54|30057.54|30052|30052|0
1647953700000|2022-03-22 12:55:00|30055.14|30055.14|30130.29|30130.29|30135.82|30135.82|30055.14|30055.14|0
1647954000000|2022-03-22 13:00:00|30113.68|30113.68|30138.04|30138.04|30138.04|30138.04|30108.15|30108.15|0
1647954300000|2022-03-22 13:05:00|30134.91|30134.91|30128.63|30128.63|30162.58|30162.58|30128.63|30128.63|0
1647954600000|2022-03-22 13:10:00|30123.1|30123.1|30135.49|30135.49|30148.43|30148.43|30117.56|30117.56|0
1647954900000|2022-03-22 13:15:00|30118.89|30118.89|30113.35|30113.35|30118.89|30118.89|30102.29|30102.29|0
1647955200000|2022-03-22 13:20:00|30122.77|30122.77|30128.89|30128.89|30134.43|30134.43|30108.56|30108.56|0
1647955500000|2022-03-22 13:25:00|30123.36|30123.36|30119.48|30119.48|30134.43|30134.43|30113.94|30113.94|0
1647955800000|2022-03-22 13:30:00|30132.03|30132.03|30186.31|30186.31|30186.31|30186.31|30132.03|30132.03|0
1647956100000|2022-03-22 13:35:00|30202.91|30202.91|30188.7|30188.7|30202.91|30202.91|30183.17|30183.17|0
1647956400000|2022-03-22 13:40:00|30201.64|30201.64|30222.5|30222.5|30233.57|30233.57|30198.5|30198.5|0
1647956700000|2022-03-22 13:45:00|30255.71|30255.71|30210.69|30210.69|30255.71|30255.71|30205.16|30205.16|0
1647957000000|2022-03-22 13:50:00|30216.23|30216.23|30223.24|30223.24|30236.71|30236.71|30204.03|30204.03|0
1647957300000|2022-03-22 13:55:00|30226.38|30226.38|30255.38|30255.38|30260.92|30260.92|30215.31|30215.31|0
1647957600000|2022-03-22 14:00:00|30260.92|30260.92|30325.14|30325.14|30325.14|30325.14|30260.92|30260.92|0
1647957900000|2022-03-22 14:05:00|30330.68|30330.68|30309.81|30309.81|30330.68|30330.68|30269.74|30269.74|0
1647958200000|2022-03-22 14:10:00|30315.35|30315.35|30290.81|30290.81|30315.35|30315.35|30285.28|30285.28|0
1647958500000|2022-03-22 14:15:00|30279.74|30279.74|30281.61|30281.61|30292.68|30292.68|30279.74|30279.74|0
1647958800000|2022-03-22 14:20:00|30287.14|30287.14|30281.61|30281.61|30292.68|30292.68|30276.07|30276.07|0
1647959100000|2022-03-22 14:25:00|30294.54|30294.54|30307.47|30307.47|30307.47|30307.47|30289|30289|0
1647959400000|2022-03-22 14:30:00|30301.94|30301.94|30301.02|30301.02|30328.69|30328.69|30297.88|30297.88|0
1647959700000|2022-03-22 14:35:00|30317.63|30317.63|30289.04|30289.04|30317.63|30317.63|30252.86|30252.86|0
1647960000000|2022-03-22 14:40:00|30294.57|30294.57|30284.24|30284.24|30300.11|30300.11|30265.77|30265.77|0
1647960300000|2022-03-22 14:45:00|30289.78|30289.78|30266.9|30266.9|30289.78|30289.78|30261.36|30261.36|0
1647960600000|2022-03-22 14:50:00|30279.83|30279.83|30303.83|30303.83|30310.11|30310.11|30263.97|30263.97|0
1647960900000|2022-03-22 14:55:00|30309.37|30309.37|30277.43|30277.43|30309.37|30309.37|30271.9|30271.9|0
1647961200000|2022-03-22 15:00:00|30288.5|30288.5|30242.9|30242.9|30288.5|30288.5|30223.89|30223.89|0
1647961500000|2022-03-22 15:05:00|30237.36|30237.36|30265.03|30265.03|30265.03|30265.03|30237.36|30237.36|0
1647961800000|2022-03-22 15:10:00|30276.1|30276.1|30270.57|30270.57|30281.64|30281.64|30259.5|30259.5|0
1647962100000|2022-03-22 15:15:00|30273.71|30273.71|30283.12|30283.12|30291.05|30291.05|30261.16|30261.16|0
1647962400000|2022-03-22 15:20:00|30272.05|30272.05|30272.05|30272.05|30283.12|30283.12|30255.45|30255.45|0
1647962700000|2022-03-22 15:25:00|30266.52|30266.52|30257.84|30257.84|30277.59|30277.59|30249.17|30249.17|0
1647963000000|2022-03-22 15:30:00|30251.57|30251.57|30213.89|30213.89|30254.71|30254.71|30208.36|30208.36|0
1647963300000|2022-03-22 15:35:00|30219.43|30219.43|30212.98|30212.98|30231.24|30231.24|30195.63|30195.63|0
1647963600000|2022-03-22 15:40:00|30216.11|30216.11|30167.22|30167.22|30216.11|30216.11|30134.01|30134.01|0
1647963900000|2022-03-22 15:45:00|30134.01|30134.01|30127.73|30127.73|30134.01|30134.01|30100.8|30100.8|0
1647964200000|2022-03-22 15:50:00|30133.27|30133.27|30057.59|30057.59|30133.27|30133.27|30048.38|30048.38|0
1647964500000|2022-03-22 15:55:00|30068.66|30068.66|30093.94|30093.94|30099.47|30099.47|30068.66|30068.66|0
1647964800000|2022-03-22 16:00:00|30090.8|30090.8|30062.39|30062.39|30103.73|30103.73|30062.39|30062.39|0
1647965100000|2022-03-22 16:05:00|30078.99|30078.99|30103.53|30103.53|30103.53|30103.53|30066.06|30066.06|0
1647965400000|2022-03-22 16:10:00|30109.06|30109.06|30091.18|30091.18|30109.06|30109.06|30072.71|30072.71|0
1647965700000|2022-03-22 16:15:00|30080.11|30080.11|30022.16|30022.16|30080.11|30080.11|30011.09|30011.09|0
1647966000000|2022-03-22 16:20:00|30019.02|30019.02|29975.81|29975.81|30025.3|30025.3|29946.28|29946.28|0
1647966300000|2022-03-22 16:25:00|29981.35|29981.35|29985.99|29985.99|30000.2|30000.2|29951.66|29951.66|0
1648023300000|2022-03-23 08:15:00|30279.3|30279.3|30258.07|30258.07|30306.97|30306.97|30241.47|30241.47|0
1648023600000|2022-03-23 08:20:00|30247|30247|30238.66|30238.66|30275.59|30275.59|30225.78|30225.78|0
1648023900000|2022-03-23 08:25:00|30249.73|30249.73|30305.07|30305.07|30305.07|30305.07|30238.66|30238.66|0
1648024200000|2022-03-23 08:30:00|30330.94|30330.94|30360.48|30360.48|30360.48|30360.48|30330.94|30330.94|0
1648024500000|2022-03-23 08:35:00|30349.41|30349.41|30367.67|30367.67|30371.55|30371.55|30334.46|30334.46|0
1648024800000|2022-03-23 08:40:00|30384.27|30384.27|30400.88|30400.88|30417.48|30417.48|30384.27|30384.27|0
1648025100000|2022-03-23 08:45:00|30395.34|30395.34|30456.28|30456.28|30469.21|30469.21|30395.34|30395.34|0
1648025400000|2022-03-23 08:50:00|30450|30450|30446.86|30446.86|30450|30450|30443.73|30443.73|0
1648025700000|2022-03-23 08:55:00|30435.79|30435.79|30386.9|30386.9|30435.79|30435.79|30386.9|30386.9|0
1648026000000|2022-03-23 09:00:00|30397.97|30397.97|30370.62|30370.62|30416.43|30416.43|30359.55|30359.55|0
1648026300000|2022-03-23 09:05:00|30373.76|30373.76|30395.9|30395.9|30398.29|30398.29|30370.62|30370.62|0
1648026600000|2022-03-23 09:10:00|30389.62|30389.62|30406.97|30406.97|30406.97|30406.97|30384.09|30384.09|0
1648026900000|2022-03-23 09:15:00|30418.04|30418.04|30376.16|30376.16|30429.11|30429.11|30376.16|30376.16|0
1648027200000|2022-03-23 09:20:00|30381.69|30381.69|30392.76|30392.76|30418.04|30418.04|30373.76|30373.76|0
1648027500000|2022-03-23 09:25:00|30381.69|30381.69|30411.76|30411.76|30411.76|30411.76|30365.09|30365.09|0
1648027800000|2022-03-23 09:30:00|30406.23|30406.23|30387.22|30387.22|30411.76|30411.76|30373.02|30373.02|0
1648028100000|2022-03-23 09:35:00|30392.76|30392.76|30333.53|30333.53|30392.76|30392.76|30322.46|30322.46|0
1648028400000|2022-03-23 09:40:00|30328|30328|30303.46|30303.46|30328|30328|30294.79|30294.79|0
1648028700000|2022-03-23 09:45:00|30314.53|30314.53|30309|30309|30332.62|30332.62|30292.39|30292.39|0
1648029000000|2022-03-23 09:50:00|30297.93|30297.93|30300.33|30300.33|30309|30309|30294.79|30294.79|0
1648029300000|2022-03-23 09:55:00|30305.86|30305.86|30246.73|30246.73|30322.46|30322.46|30235.66|30235.66|0
1648029600000|2022-03-23 10:00:00|30257.8|30257.8|30325.01|30325.01|30325.01|30325.01|30257.8|30257.8|0
1648029900000|2022-03-23 10:05:00|30336.08|30336.08|30302.87|30302.87|30336.08|30336.08|30302.87|30302.87|0
1648030200000|2022-03-23 10:10:00|30297.34|30297.34|30302.87|30302.87|30302.87|30302.87|30291.81|30291.81|0
1648030500000|2022-03-23 10:15:00|30313.94|30313.94|30308.41|30308.41|30325.01|30325.01|30308.41|30308.41|0
1648030800000|2022-03-23 10:20:00|30295.48|30295.48|30287.93|30287.93|30295.48|30295.48|30274.99|30274.99|0
1648031100000|2022-03-23 10:25:00|30284.79|30284.79|30281.65|30281.65|30284.79|30284.79|30281.65|30281.65|0
1648031400000|2022-03-23 10:30:00|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|0
1648031700000|2022-03-23 10:35:00|30274.25|30274.25|30235.51|30235.51|30274.25|30274.25|30235.51|30235.51|0
1648032000000|2022-03-23 10:40:00|30257.65|30257.65|30171.99|30171.99|30257.65|30257.65|30171.99|30171.99|0
1648032300000|2022-03-23 10:45:00|30166.46|30166.46|30179.75|30179.75|30179.75|30179.75|30144.32|30144.32|0
1648032600000|2022-03-23 10:50:00|30176.61|30176.61|30198.75|30198.75|30201.89|30201.89|30176.61|30176.61|0
1648032900000|2022-03-23 10:55:00|30195.61|30195.61|30177.53|30177.53|30195.61|30195.61|30166.46|30166.46|0
1648033200000|2022-03-23 11:00:00|30183.06|30183.06|30172.73|30172.73|30196|30196|30163.32|30163.32|0
1648033500000|2022-03-23 11:05:00|30179.01|30179.01|30117.39|30117.39|30179.01|30179.01|30117.39|30117.39|0
1648033800000|2022-03-23 11:10:00|30111.11|30111.11|30105.58|30105.58|30111.11|30111.11|30105.58|30105.58|0
1648034400000|2022-03-23 11:20:00|30100.04|30100.04|30114.25|30114.25|30114.25|30114.25|30094.51|30094.51|0
1648034700000|2022-03-23 11:25:00|30101.32|30101.32|30090.25|30090.25|30101.32|30101.32|30069.92|30069.92|0
1648035000000|2022-03-23 11:30:00|30084.71|30084.71|30079.18|30079.18|30087.11|30087.11|30073.64|30073.64|0
1648035300000|2022-03-23 11:35:00|30084.71|30084.71|30034.9|30034.9|30101.32|30101.32|30034.9|30034.9|0
1648035600000|2022-03-23 11:40:00|30023.83|30023.83|29954.81|29954.81|30023.83|30023.83|29949.27|29949.27|0
1648035900000|2022-03-23 11:45:00|29960.34|29960.34|29945.4|29945.4|29960.34|29960.34|29939.86|29939.86|0
1648036200000|2022-03-23 11:50:00|29939.86|29939.86|29925.65|29925.65|29942.26|29942.26|29897.98|29897.98|0
1648036500000|2022-03-23 11:55:00|29922.52|29922.52|29931.78|29931.78|29970.52|29970.52|29916.98|29916.98|0
1648036800000|2022-03-23 12:00:00|29934.92|29934.92|29926.07|29926.07|29942.67|29942.67|29899.31|29899.31|0
1648037100000|2022-03-23 12:05:00|29931.6|29931.6|29876.26|29876.26|29937.14|29937.14|29870.72|29870.72|0
1648037400000|2022-03-23 12:10:00|29870.72|29870.72|29891.94|29891.94|29899.88|29899.88|29869.8|29869.8|0
1648037700000|2022-03-23 12:15:00|29886.41|29886.41|29897.48|29897.48|29903.01|29903.01|29886.41|29886.41|0
1648038000000|2022-03-23 12:20:00|29891.94|29891.94|29886.41|29886.41|29897.48|29897.48|29886.41|29886.41|0
1648038300000|2022-03-23 12:25:00|29875.34|29875.34|29831.98|29831.98|29875.34|29875.34|29825.53|29825.53|0
1648038600000|2022-03-23 12:30:00|29820.91|29820.91|29815.37|29815.37|29837.51|29837.51|29815.37|29815.37|0
1648038900000|2022-03-23 12:35:00|29820.91|29820.91|29803.2|29803.2|29828.31|29828.31|29803.2|29803.2|0
1648039200000|2022-03-23 12:40:00|29812.62|29812.62|29799.89|29799.89|29818.15|29818.15|29788.82|29788.82|0
1648039500000|2022-03-23 12:45:00|29810.96|29810.96|29832.57|29832.57|29832.57|29832.57|29803.03|29803.03|0
1648039800000|2022-03-23 12:50:00|29827.03|29827.03|29815.96|29815.96|29830.91|29830.91|29804.89|29804.89|0
1648040100000|2022-03-23 12:55:00|29821.5|29821.5|29805.43|29805.43|29821.5|29821.5|29799.89|29799.89|0
1648040400000|2022-03-23 13:00:00|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|29816.5|0
1648040700000|2022-03-23 13:05:00|29810.96|29810.96|29764.82|29764.82|29810.96|29810.96|29764.82|29764.82|0
1648041000000|2022-03-23 13:10:00|29759.29|29759.29|29770.56|29770.56|29781.63|29781.63|29737.15|29737.15|0
1648041300000|2022-03-23 13:15:00|29765.03|29765.03|29750.23|29750.23|29776.1|29776.1|29750.23|29750.23|0
1648041600000|2022-03-23 13:20:00|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|0
1648041900000|2022-03-23 13:25:00|29736.02|29736.02|29703.56|29703.56|29736.02|29736.02|29703.56|29703.56|0
1648042200000|2022-03-23 13:30:00|29714.63|29714.63|29741.77|29741.77|29760.23|29760.23|29698.02|29698.02|0
1648042500000|2022-03-23 13:35:00|29736.23|29736.23|29741.77|29741.77|29769.44|29769.44|29725.16|29725.16|0
1648042800000|2022-03-23 13:40:00|29736.23|29736.23|29684.2|29684.2|29748.42|29748.42|29684.2|29684.2|0
1648043100000|2022-03-23 13:45:00|29678.66|29678.66|29744.54|29744.54|29744.54|29744.54|29673.13|29673.13|0
1648043400000|2022-03-23 13:50:00|29733.47|29733.47|29777.96|29777.96|29777.96|29777.96|29733.47|29733.47|0
1648043700000|2022-03-23 13:55:00|29783.49|29783.49|29786.1|29786.1|29802.7|29802.7|29777.96|29777.96|0
1648044000000|2022-03-23 14:00:00|29780.56|29780.56|29790.89|29790.89|29796.43|29796.43|29749.75|29749.75|0
1648044300000|2022-03-23 14:05:00|29785.36|29785.36|29808.24|29808.24|29808.24|29808.24|29780.56|29780.56|0
1648044600000|2022-03-23 14:10:00|29813.77|29813.77|29802.7|29802.7|29813.77|29813.77|29786.1|29786.1|0
1648044900000|2022-03-23 14:15:00|29808.24|29808.24|29877.31|29877.31|29877.31|29877.31|29808.24|29808.24|0
1648045200000|2022-03-23 14:20:00|29882.85|29882.85|29885.98|29885.98|29885.98|29885.98|29860.71|29860.71|0
1648045500000|2022-03-23 14:25:00|29874.91|29874.91|29845.38|29845.38|29880.45|29880.45|29839.84|29839.84|0
1648045800000|2022-03-23 14:30:00|29850.91|29850.91|29812.17|29812.17|29861.98|29861.98|29799.24|29799.24|0
1648046100000|2022-03-23 14:35:00|29806.63|29806.63|29786.89|29786.89|29806.63|29806.63|29786.89|29786.89|0
1648046400000|2022-03-23 14:40:00|29781.36|29781.36|29722.28|29722.28|29782.1|29782.1|29722.28|29722.28|0
1648046700000|2022-03-23 14:45:00|29716.75|29716.75|29642.52|29642.52|29722.28|29722.28|29629.06|29629.06|0
1648047000000|2022-03-23 14:50:00|29648.06|29648.06|29686.47|29686.47|29692.01|29692.01|29636.99|29636.99|0
1648047300000|2022-03-23 14:55:00|29680.94|29680.94|29706.95|29706.95|29706.95|29706.95|29675.4|29675.4|0
1648047600000|2022-03-23 15:00:00|29695.89|29695.89|29616.38|29616.38|29695.89|29695.89|29616.38|29616.38|0
1648047900000|2022-03-23 15:05:00|29621.92|29621.92|29630.44|29630.44|29653.32|29653.32|29621.92|29621.92|0
1648048200000|2022-03-23 15:10:00|29624.9|29624.9|29614.37|29614.37|29630.44|29630.44|29586.69|29586.69|0
1648048500000|2022-03-23 15:15:00|29608.83|29608.83|29575.04|29575.04|29608.83|29608.83|29563.97|29563.97|0
1648048800000|2022-03-23 15:20:00|29580.57|29580.57|29570.98|29570.98|29620.8|29620.8|29551.24|29551.24|0
1648049100000|2022-03-23 15:25:00|29582.05|29582.05|29577.05|29577.05|29631.87|29631.87|29570.98|29570.98|0
1648049400000|2022-03-23 15:30:00|29583.33|29583.33|29647.02|29647.02|29647.02|29647.02|29577.79|29577.79|0
1648049700000|2022-03-23 15:35:00|29652.55|29652.55|29680.05|29680.05|29684.11|29684.11|29652.55|29652.55|0
1648050000000|2022-03-23 15:40:00|29691.12|29691.12|29707.73|29707.73|29716.4|29716.4|29691.12|29691.12|0
1648050300000|2022-03-23 15:45:00|29696.66|29696.66|29592.24|29592.24|29706.07|29706.07|29592.24|29592.24|0
1648050600000|2022-03-23 15:50:00|29597.77|29597.77|29560.48|29560.48|29621.78|29621.78|29530.94|29530.94|0
1648050900000|2022-03-23 15:55:00|29571.55|29571.55|29534.46|29534.46|29574.69|29574.69|29520.26|29520.26|0
1648051200000|2022-03-23 16:00:00|29545.53|29545.53|29548.88|29548.88|29600.55|29600.55|29545.53|29545.53|0
1648051500000|2022-03-23 16:05:00|29559.95|29559.95|29565.27|29565.27|29606.62|29606.62|29546.81|29546.81|0
1648051800000|2022-03-23 16:10:00|29554.2|29554.2|29535.74|29535.74|29554.2|29554.2|29514.72|29514.72|0
1648052100000|2022-03-23 16:15:00|29530.2|29530.2|29515.46|29515.46|29567.14|29567.14|29504.39|29504.39|0
1648052400000|2022-03-23 16:20:00|29509.93|29509.93|29503.86|29503.86|29533.93|29533.93|29500.72|29500.72|0
1648052700000|2022-03-23 16:25:00|29514.93|29514.93|29465.65|29465.65|29537.07|29537.07|29465.65|29465.65|0
1648109700000|2022-03-24 08:15:00|29710.81|29710.81|29680.74|29680.74|29732.95|29732.95|29607.31|29607.31|0
1648110000000|2022-03-24 08:20:00|29677.6|29677.6|29731.41|29731.41|29750.24|29750.24|29660.94|29660.94|0
1648110300000|2022-03-24 08:25:00|29720.34|29720.34|29740.83|29740.83|29785.1|29785.1|29711.08|29711.08|0
1648110600000|2022-03-24 08:30:00|29729.76|29729.76|29841.09|29841.09|29889.25|29889.25|29729.76|29729.76|0
1648110900000|2022-03-24 08:35:00|29852.16|29852.16|29924.86|29924.86|29924.86|29924.86|29852.16|29852.16|0
1648111200000|2022-03-24 08:40:00|29930.39|29930.39|29910.12|29910.12|29948.86|29948.86|29886.11|29886.11|0
1648111500000|2022-03-24 08:45:00|29915.65|29915.65|29826.83|29826.83|29921.18|29921.18|29826.83|29826.83|0
1648111800000|2022-03-24 08:50:00|29832.37|29832.37|29818.9|29818.9|29843.44|29843.44|29783.47|29783.47|0
1648112100000|2022-03-24 08:55:00|29809.49|29809.49|29781.07|29781.07|29809.49|29809.49|29781.07|29781.07|0
1648112400000|2022-03-24 09:00:00|29814.28|29814.28|29793.62|29793.62|29885.32|29885.32|29788.09|29788.09|0
1648112700000|2022-03-24 09:05:00|29777.02|29777.02|29760.21|29760.21|29810.23|29810.23|29760.21|29760.21|0
1648113000000|2022-03-24 09:10:00|29765.74|29765.74|29777.35|29777.35|29777.35|29777.35|29749.67|29749.67|0
1648113300000|2022-03-24 09:15:00|29771.81|29771.81|29757.61|29757.61|29777.35|29777.35|29746.54|29746.54|0
1648113600000|2022-03-24 09:20:00|29768.68|29768.68|29738.6|29738.6|29779.75|29779.75|29732.33|29732.33|0
1648113900000|2022-03-24 09:25:00|29722|29722|29711.47|29711.47|29738.6|29738.6|29710.93|29710.93|0
1648114200000|2022-03-24 09:30:00|29717|29717|29718.86|29718.86|29718.86|29718.86|29689.33|29689.33|0
1648114500000|2022-03-24 09:35:00|29741|29741|29750.42|29750.42|29755.95|29755.95|29728.28|29728.28|0
1648114800000|2022-03-24 09:40:00|29761.48|29761.48|29770.75|29770.75|29770.75|29770.75|29728.28|29728.28|0
1648115100000|2022-03-24 09:45:00|29759.68|29759.68|29723.33|29723.33|29759.68|29759.68|29712.26|29712.26|0
1648115400000|2022-03-24 09:50:00|29745.47|29745.47|29728.86|29728.86|29745.47|29745.47|29728.86|29728.86|0
1648115700000|2022-03-24 09:55:00|29734.4|29734.4|29692.31|29692.31|29739.93|29739.93|29692.31|29692.31|0
1648116000000|2022-03-24 10:00:00|29686.78|29686.78|29651.71|29651.71|29686.78|29686.78|29624.77|29624.77|0
1648116300000|2022-03-24 10:05:00|29648.57|29648.57|29634.36|29634.36|29662.03|29662.03|29634.36|29634.36|0
1648116600000|2022-03-24 10:10:00|29639.9|29639.9|29589.14|29589.14|29650.96|29650.96|29589.14|29589.14|0
1648116900000|2022-03-24 10:15:00|29578.07|29578.07|29583.6|29583.6|29611.27|29611.27|29572.53|29572.53|0
1648117200000|2022-03-24 10:20:00|29589.14|29589.14|29575.13|29575.13|29595.41|29595.41|29560.34|29560.34|0
1648117500000|2022-03-24 10:25:00|29591.74|29591.74|29514.25|29514.25|29600.41|29600.41|29500.79|29500.79|0
1648117800000|2022-03-24 10:30:00|29519.79|29519.79|29487.85|29487.85|29519.79|29519.79|29457.04|29457.04|0
1648118100000|2022-03-24 10:35:00|29482.32|29482.32|29474.39|29474.39|29502.06|29502.06|29474.39|29474.39|0
1648118400000|2022-03-24 10:40:00|29468.11|29468.11|29418.83|29418.83|29468.11|29468.11|29418.83|29418.83|0
1648118700000|2022-03-24 10:45:00|29429.9|29429.9|29449.82|29449.82|29449.82|29449.82|29410.34|29410.34|0
1648119000000|2022-03-24 10:50:00|29436.89|29436.89|29440.56|29440.56|29457.16|29457.16|29429.49|29429.49|0
1648119300000|2022-03-24 10:55:00|29437.42|29437.42|29392.94|29392.94|29437.42|29437.42|29387.4|29387.4|0
1648119600000|2022-03-24 11:00:00|29387.4|29387.4|29379.64|29379.64|29398.47|29398.47|29376.51|29376.51|0
1648119900000|2022-03-24 11:05:00|29382.78|29382.78|29471.01|29471.01|29474.15|29474.15|29380.39|29380.39|0
1648120200000|2022-03-24 11:10:00|29476.55|29476.55|29490.6|29490.6|29496.14|29496.14|29453.67|29453.67|0
1648120500000|2022-03-24 11:15:00|29507.2|29507.2|29481.01|29481.01|29507.2|29507.2|29452.6|29452.6|0
1648120800000|2022-03-24 11:20:00|29486.55|29486.55|29475.48|29475.48|29503.15|29503.15|29475.48|29475.48|0
1648121100000|2022-03-24 11:25:00|29469.94|29469.94|29380.8|29380.8|29469.94|29469.94|29380.8|29380.8|0
1648121400000|2022-03-24 11:30:00|29375.26|29375.26|29364.19|29364.19|29375.26|29375.26|29342.06|29342.06|0
1648121700000|2022-03-24 11:35:00|29386.33|29386.33|29395.75|29395.75|29395.75|29395.75|29386.33|29386.33|0
1648122000000|2022-03-24 11:40:00|29417.89|29417.89|29349.61|29349.61|29417.89|29417.89|29284.46|29284.46|0
1648122300000|2022-03-24 11:45:00|29338.54|29338.54|29345.14|29345.14|29378.02|29378.02|29330.93|29330.93|0
1648122600000|2022-03-24 11:50:00|29334.07|29334.07|29330.93|29330.93|29345.14|29345.14|29323|29323|0
1648122900000|2022-03-24 11:55:00|29347.54|29347.54|29373.55|29373.55|29375.95|29375.95|29342|29342|0
1648123200000|2022-03-24 12:00:00|29379.09|29379.09|29398.83|29398.83|29398.83|29398.83|29379.09|29379.09|0
1648123500000|2022-03-24 12:05:00|29393.3|29393.3|29365.62|29365.62|29393.3|29393.3|29365.62|29365.62|0
1648123800000|2022-03-24 12:10:00|29352.69|29352.69|29341.41|29341.41|29352.69|29352.69|29338.28|29338.28|0
1648124100000|2022-03-24 12:15:00|29358.02|29358.02|29369.09|29369.09|29385.69|29385.69|29358.02|29358.02|0
1648124400000|2022-03-24 12:20:00|29363.55|29363.55|29363.55|29363.55|29369.09|29369.09|29352.48|29352.48|0
1648124700000|2022-03-24 12:25:00|29369.09|29369.09|29300.81|29300.81|29369.09|29369.09|29280.53|29280.53|0
1648125000000|2022-03-24 12:30:00|29317.41|29317.41|29286.6|29286.6|29326.08|29326.08|29275.53|29275.53|0
1648125300000|2022-03-24 12:35:00|29281.07|29281.07|29258.93|29258.93|29303.2|29303.2|29258.93|29258.93|0
1648125600000|2022-03-24 12:40:00|29264.46|29264.46|29256.53|29256.53|29273.13|29273.13|29247.86|29247.86|0
1648125900000|2022-03-24 12:45:00|29267.6|29267.6|29311.88|29311.88|29328.48|29328.48|29250.99|29250.99|0
1648126200000|2022-03-24 12:50:00|29322.95|29322.95|29267.6|29267.6|29335.88|29335.88|29262.06|29262.06|0
1648126500000|2022-03-24 12:55:00|29284.2|29284.2|29284.2|29284.2|29300.81|29300.81|29284.2|29284.2|0
1648126800000|2022-03-24 13:00:00|29278.67|29278.67|29258.19|29258.19|29289|29289|29258.19|29258.19|0
1648127100000|2022-03-24 13:05:00|29271.12|29271.12|29304.33|29304.33|29304.33|29304.33|29271.12|29271.12|0
1648127400000|2022-03-24 13:10:00|29293.26|29293.26|29247.12|29247.12|29293.26|29293.26|29236.05|29236.05|0
1648127700000|2022-03-24 13:15:00|29252.65|29252.65|29220.92|29220.92|29252.65|29252.65|29220.92|29220.92|0
1648128000000|2022-03-24 13:20:00|29226.46|29226.46|29242.32|29242.32|29250.99|29250.99|29215.39|29215.39|0
1648128300000|2022-03-24 13:25:00|29245.46|29245.46|29200.06|29200.06|29245.46|29245.46|29194.52|29194.52|0
1648128600000|2022-03-24 13:30:00|29194.52|29194.52|29178.84|29178.84|29194.52|29194.52|29150.04|29150.04|0
1648128900000|2022-03-24 13:35:00|29175.7|29175.7|29165.37|29165.37|29187.51|29187.51|29159.84|29159.84|0
1648129200000|2022-03-24 13:40:00|29159.84|29159.84|29120.89|29120.89|29162.23|29162.23|29111.47|29111.47|0
1648129500000|2022-03-24 13:45:00|29137.49|29137.49|29134.35|29134.35|29139.89|29139.89|29112.21|29112.21|0
1648129800000|2022-03-24 13:50:00|29123.28|29123.28|29094.13|29094.13|29123.28|29123.28|29083.06|29083.06|0
1648130100000|2022-03-24 13:55:00|29077.52|29077.52|29080.66|29080.66|29117.01|29117.01|29077.52|29077.52|0
1648130400000|2022-03-24 14:00:00|29091.73|29091.73|29087.47|29087.47|29120.68|29120.68|29084.33|29084.33|0
1648130700000|2022-03-24 14:05:00|29104.07|29104.07|29087.47|29087.47|29109.61|29109.61|29076.4|29076.4|0
1648131000000|2022-03-24 14:10:00|29074.54|29074.54|29071.4|29071.4|29096.68|29096.68|29054.8|29054.8|0
1648131300000|2022-03-24 14:15:00|29074.54|29074.54|29049.03|29049.03|29084.69|29084.69|29043.5|29043.5|0
1648131600000|2022-03-24 14:20:00|29043.5|29043.5|29003.25|29003.25|29043.5|29043.5|28957.28|28957.28|0
1648131900000|2022-03-24 14:25:00|29008.78|29008.78|29011.77|29011.77|29022.84|29022.84|28964.09|28964.09|0
1648132200000|2022-03-24 14:30:00|29006.24|29006.24|29046.84|29046.84|29046.84|29046.84|28995.17|28995.17|0
1648132500000|2022-03-24 14:35:00|29056.25|29056.25|28989.78|28989.78|29078.39|29078.39|28984.25|28984.25|0
1648132800000|2022-03-24 14:40:00|29006.39|29006.39|28989.78|28989.78|29006.39|29006.39|28989.78|28989.78|0
1648133100000|2022-03-24 14:45:00|28976.85|28976.85|28978.51|28978.51|28995.11|28995.11|28972.97|28972.97|0
1648133400000|2022-03-24 14:50:00|28972.97|28972.97|28994.37|28994.37|28995.11|28995.11|28941.57|28941.57|0
1648133700000|2022-03-24 14:55:00|29010.98|29010.98|28940.09|28940.09|29010.98|29010.98|28929.02|28929.02|0
1648134000000|2022-03-24 15:00:00|28927.16|28927.16|28909.13|28909.13|29079.23|29079.23|28894.92|28894.92|0
1648134300000|2022-03-24 15:05:00|28914.66|28914.66|28904.33|28904.33|28936.8|28936.8|28898.8|28898.8|0
1648134600000|2022-03-24 15:10:00|28898.8|28898.8|28943.4|28943.4|28943.4|28943.4|28866.66|28866.66|0
1648134900000|2022-03-24 15:15:00|28937.87|28937.87|28917.75|28917.75|28962.23|28962.23|28912.21|28912.21|0
1648135200000|2022-03-24 15:20:00|28928.82|28928.82|28981.97|28981.97|29017.78|29017.78|28928.82|28928.82|0
1648135500000|2022-03-24 15:25:00|28978.83|28978.83|29109.86|29109.86|29174.67|29174.67|28978.83|28978.83|0
1648135800000|2022-03-24 15:30:00|29113|29113|29072.39|29072.39|29113|29113|29066.86|29066.86|0
1648136100000|2022-03-24 15:35:00|29077.93|29077.93|29088.08|29088.08|29118.74|29118.74|29077.93|29077.93|0
1648136400000|2022-03-24 15:40:00|29113.94|29113.94|29175.36|29175.36|29175.36|29175.36|29110.81|29110.81|0
1648136700000|2022-03-24 15:45:00|29158.76|29158.76|29190.16|29190.16|29190.16|29190.16|29152.48|29152.48|0
1648137000000|2022-03-24 15:50:00|29184.62|29184.62|29098.41|29098.41|29190.16|29190.16|29092.87|29092.87|0
1648137300000|2022-03-24 15:55:00|29095.27|29095.27|29039.18|29039.18|29098.41|29098.41|29039.18|29039.18|0
1648137600000|2022-03-24 16:00:00|29026.25|29026.25|28972.38|28972.38|29068.34|29068.34|28969.25|28969.25|0
1648137900000|2022-03-24 16:05:00|28966.85|28966.85|28992.66|28992.66|29011.13|29011.13|28966.85|28966.85|0
1648138200000|2022-03-24 16:10:00|28987.13|28987.13|28974.19|28974.19|28994.52|28994.52|28959.45|28959.45|0
1648138500000|2022-03-24 16:15:00|28979.73|28979.73|29000.95|29000.95|29017.56|29017.56|28974.19|28974.19|0
1648138800000|2022-03-24 16:20:00|29006.49|29006.49|29032.35|29032.35|29056.35|29056.35|28984.88|28984.88|0
1648139100000|2022-03-24 16:25:00|29058.22|29058.22|29103.62|29103.62|29112.29|29112.29|29026.82|29026.82|0
1648196100000|2022-03-25 08:15:00|29142.24|29142.24|29167.19|29167.19|29217.38|29217.38|29131.17|29131.17|0
1648196400000|2022-03-25 08:20:00|29139.51|29139.51|29249.32|29249.32|29249.32|29249.32|29107.22|29107.22|0
1648196700000|2022-03-25 08:25:00|29260.39|29260.39|29262.78|29262.78|29301.53|29301.53|29227.18|29227.18|0
1648197000000|2022-03-25 08:30:00|29235.11|29235.11|29221.82|29221.82|29243.04|29243.04|29209.83|29209.83|0
1648197300000|2022-03-25 08:35:00|29199.68|29199.68|29164.81|29164.81|29199.68|29199.68|29148.21|29148.21|0
1648197600000|2022-03-25 08:40:00|29175.88|29175.88|29187.69|29187.69|29187.69|29187.69|29175.88|29175.88|0
1648197900000|2022-03-25 08:45:00|29209.83|29209.83|29276.25|29276.25|29276.25|29276.25|29204.3|29204.3|0
1648198200000|2022-03-25 08:50:00|29292.85|29292.85|29249.14|29249.14|29321.09|29321.09|29249.14|29249.14|0
1648198500000|2022-03-25 08:55:00|29243.61|29243.61|29299.54|29299.54|29299.54|29299.54|29221.47|29221.47|0
1648198800000|2022-03-25 09:00:00|29294.01|29294.01|29276.87|29276.87|29372.44|29372.44|29254.73|29254.73|0
1648199100000|2022-03-25 09:05:00|29271.33|29271.33|29276.87|29276.87|29299.01|29299.01|29271.33|29271.33|0
1648199400000|2022-03-25 09:10:00|29265.8|29265.8|29260.26|29260.26|29271.33|29271.33|29249.2|29249.2|0
1648199700000|2022-03-25 09:15:00|29249.2|29249.2|29281.66|29281.66|29281.66|29281.66|29249.2|29249.2|0
1648200000000|2022-03-25 09:20:00|29325.94|29325.94|29359.15|29359.15|29364.68|29364.68|29309.34|29309.34|0
1648200300000|2022-03-25 09:25:00|29353.61|29353.61|29342.54|29342.54|29353.61|29353.61|29325.94|29325.94|0
1648200600000|2022-03-25 09:30:00|29331.48|29331.48|29306.2|29306.2|29331.48|29331.48|29301.4|29301.4|0
1648200900000|2022-03-25 09:35:00|29311.73|29311.73|29360.63|29360.63|29377.23|29377.23|29311.73|29311.73|0
1648201200000|2022-03-25 09:40:00|29371.7|29371.7|29395.32|29395.32|29400.86|29400.86|29349.56|29349.56|0
1648201500000|2022-03-25 09:45:00|29411.92|29411.92|29451.46|29451.46|29462.53|29462.53|29403.25|29403.25|0
1648201800000|2022-03-25 09:50:00|29457|29457|29513.09|29513.09|29513.09|29513.09|29448.32|29448.32|0
1648202100000|2022-03-25 09:55:00|29502.02|29502.02|29538.36|29538.36|29554.97|29554.97|29502.02|29502.02|0
1648202400000|2022-03-25 10:00:00|29527.29|29527.29|29553.16|29553.16|29553.16|29553.16|29527.29|29527.29|0
1648202700000|2022-03-25 10:05:00|29562.57|29562.57|29558.9|29558.9|29575.5|29575.5|29540.43|29540.43|0
1648203000000|2022-03-25 10:10:00|29553.36|29553.36|29553.36|29553.36|29558.9|29558.9|29542.29|29542.29|0
1648203300000|2022-03-25 10:15:00|29558.9|29558.9|29585.83|29585.83|29585.83|29585.83|29552.62|29552.62|0
1648203600000|2022-03-25 10:20:00|29591.37|29591.37|29618.87|29618.87|29618.87|29618.87|29569.23|29569.23|0
1648203900000|2022-03-25 10:25:00|29631.8|29631.8|29651.59|29651.59|29651.59|29651.59|29612.8|29612.8|0
1648204200000|2022-03-25 10:30:00|29642.18|29642.18|29653.25|29653.25|29653.25|29653.25|29642.18|29642.18|0
1648204500000|2022-03-25 10:35:00|29627.39|29627.39|29662.46|29662.46|29662.46|29662.46|29623.71|29623.71|0
1648204800000|2022-03-25 10:40:00|29656.92|29656.92|29655.27|29655.27|29663.94|29663.94|29629.25|29629.25|0
1648205100000|2022-03-25 10:45:00|29661.54|29661.54|29690.7|29690.7|29690.7|29690.7|29661.54|29661.54|0
1648205400000|2022-03-25 10:50:00|29684.42|29684.42|29744.98|29744.98|29754.18|29754.18|29684.42|29684.42|0
1648205700000|2022-03-25 10:55:00|29739.44|29739.44|29777.44|29777.44|29777.44|29777.44|29733.17|29733.17|0
1648206000000|2022-03-25 11:00:00|29783.72|29783.72|29781.32|29781.32|29783.72|29783.72|29778.18|29778.18|0
1648206300000|2022-03-25 11:05:00|29792.39|29792.39|29749.92|29749.92|29805.32|29805.32|29744.39|29744.39|0
1648206600000|2022-03-25 11:10:00|29760.99|29760.99|29828.74|29828.74|29828.74|29828.74|29760.99|29760.99|0
1648206900000|2022-03-25 11:15:00|29823.2|29823.2|29841.29|29841.29|29853.1|29853.1|29812.13|29812.13|0
1648207200000|2022-03-25 11:20:00|29846.82|29846.82|29849.96|29849.96|29888.7|29888.7|29846.82|29846.82|0
1648207500000|2022-03-25 11:25:00|29856.24|29856.24|29867.31|29867.31|29889.44|29889.44|29856.24|29856.24|0
1648207800000|2022-03-25 11:30:00|29864.17|29864.17|29855.5|29855.5|29864.17|29864.17|29846.82|29846.82|0
1648208100000|2022-03-25 11:35:00|29844.43|29844.43|29832.62|29832.62|29855.5|29855.5|29832.62|29832.62|0
1648208400000|2022-03-25 11:40:00|29843.69|29843.69|29774.99|29774.99|29843.69|29843.69|29774.99|29774.99|0
1648208700000|2022-03-25 11:45:00|29762.06|29762.06|29784.25|29784.25|29795.32|29795.32|29756.52|29756.52|0
1648209000000|2022-03-25 11:50:00|29789.79|29789.79|29784.25|29784.25|29789.79|29789.79|29773.18|29773.18|0
1648209300000|2022-03-25 11:55:00|29795.32|29795.32|29803.25|29803.25|29803.25|29803.25|29786.65|29786.65|0
1648209600000|2022-03-25 12:00:00|29819.86|29819.86|29796.39|29796.39|29830.93|29830.93|29796.39|29796.39|0
1648209900000|2022-03-25 12:05:00|29822.26|29822.26|29844.39|29844.39|29855.46|29855.46|29822.26|29822.26|0
1648210200000|2022-03-25 12:10:00|29855.46|29855.46|29861|29861|29905.28|29905.28|29855.46|29855.46|0
1648210500000|2022-03-25 12:15:00|29877.6|29877.6|29849.93|29849.93|29877.6|29877.6|29849.93|29849.93|0
1648210800000|2022-03-25 12:20:00|29855.46|29855.46|29855.46|29855.46|29855.46|29855.46|29849.93|29849.93|0
1648211100000|2022-03-25 12:25:00|29844.39|29844.39|29799.53|29799.53|29844.39|29844.39|29786.98|29786.98|0
1648211400000|2022-03-25 12:30:00|29796.39|29796.39|29699.05|29699.05|29796.39|29796.39|29687.98|29687.98|0
1648211700000|2022-03-25 12:35:00|29695.92|29695.92|29695.92|29695.92|29706.99|29706.99|29695.92|29695.92|0
1648212000000|2022-03-25 12:40:00|29702.19|29702.19|29682.45|29682.45|29702.19|29702.19|29682.45|29682.45|0
1648212300000|2022-03-25 12:45:00|29699.05|29699.05|29725.66|29725.66|29725.66|29725.66|29693.52|29693.52|0
1648212600000|2022-03-25 12:50:00|29714.59|29714.59|29723.26|29723.26|29725.66|29725.66|29714.59|29714.59|0
1648212900000|2022-03-25 12:55:00|29720.12|29720.12|29731.93|29731.93|29737.47|29737.47|29720.12|29720.12|0
1648213200000|2022-03-25 13:00:00|29719.38|29719.38|29724.92|29724.92|29724.92|29724.92|29719.38|29719.38|0
1648213500000|2022-03-25 13:05:00|29730.45|29730.45|29716.25|29716.25|29754.99|29754.99|29716.25|29716.25|0
1648213800000|2022-03-25 13:10:00|29710.71|29710.71|29708.31|29708.31|29724.92|29724.92|29708.31|29708.31|0
1648214100000|2022-03-25 13:15:00|29669.52|29669.52|29646.64|29646.64|29669.52|29669.52|29646.64|29646.64|0
1648214400000|2022-03-25 13:20:00|29641.1|29641.1|29636.69|29636.69|29654.04|29654.04|29635.57|29635.57|0
1648214700000|2022-03-25 13:25:00|29642.22|29642.22|29642.22|29642.22|29658.83|29658.83|29642.22|29642.22|0
1648215000000|2022-03-25 13:30:00|29653.29|29653.29|29620.09|29620.09|29664.36|29664.36|29620.09|29620.09|0
1648215300000|2022-03-25 13:35:00|29614.55|29614.55|29470.18|29470.18|29618.22|29618.22|29470.18|29470.18|0
1648215600000|2022-03-25 13:40:00|29481.25|29481.25|29449.7|29449.7|29481.25|29481.25|29444.16|29444.16|0
1648215900000|2022-03-25 13:45:00|29444.16|29444.16|29459.11|29459.11|29470.18|29470.18|29438.63|29438.63|0
1648216200000|2022-03-25 13:50:00|29464.65|29464.65|29422.76|29422.76|29464.65|29464.65|29422.76|29422.76|0
1648216500000|2022-03-25 13:55:00|29417.23|29417.23|29519.84|29519.84|29519.84|29519.84|29411.7|29411.7|0
1648216800000|2022-03-25 14:00:00|29492.17|29492.17|29590.7|29590.7|29590.7|29590.7|29481.1|29481.1|0
1648217100000|2022-03-25 14:05:00|29601.77|29601.77|29615.39|29615.39|29641.25|29641.25|29601.77|29601.77|0
1648217400000|2022-03-25 14:10:00|29612.25|29612.25|29595.65|29595.65|29617.79|29617.79|29590.11|29590.11|0
1648217700000|2022-03-25 14:15:00|29590.11|29590.11|29617.25|29617.25|29628.32|29628.32|29590.11|29590.11|0
1648218000000|2022-03-25 14:20:00|29622.79|29622.79|29648.06|29648.06|29648.06|29648.06|29617.25|29617.25|0
1648218300000|2022-03-25 14:25:00|29636.99|29636.99|29580.17|29580.17|29636.99|29636.99|29575.37|29575.37|0
1648218600000|2022-03-25 14:30:00|29591.24|29591.24|29660.79|29660.79|29660.79|29660.79|29591.24|29591.24|0
1648218900000|2022-03-25 14:35:00|29649.72|29649.72|29653.6|29653.6|29675.74|29675.74|29638.65|29638.65|0
1648219200000|2022-03-25 14:40:00|29648.06|29648.06|29713.95|29713.95|29719.48|29719.48|29648.06|29648.06|0
1648219500000|2022-03-25 14:45:00|29719.48|29719.48|29804.57|29804.57|29828.57|29828.57|29702.88|29702.88|0
1648219800000|2022-03-25 14:50:00|29799.04|29799.04|29761.95|29761.95|29843.32|29843.32|29750.88|29750.88|0
1648220100000|2022-03-25 14:55:00|29767.49|29767.49|29740.93|29740.93|29767.49|29767.49|29725.61|29725.61|0
1648220400000|2022-03-25 15:00:00|29752|29752|29748.13|29748.13|29774.88|29774.88|29731.52|29731.52|0
1648220700000|2022-03-25 15:05:00|29722.26|29722.26|29673.31|29673.31|29754.73|29754.73|29673.31|29673.31|0
1648221000000|2022-03-25 15:10:00|29662.24|29662.24|29582.89|29582.89|29662.24|29662.24|29557.03|29557.03|0
1648221300000|2022-03-25 15:15:00|29588.43|29588.43|29592.84|29592.84|29646.38|29646.38|29586.56|29586.56|0
1648221600000|2022-03-25 15:20:00|29586.56|29586.56|29512.21|29512.21|29599.49|29599.49|29512.21|29512.21|0
1648221900000|2022-03-25 15:25:00|29499.28|29499.28|29458.88|29458.88|29499.28|29499.28|29413.12|29413.12|0
1648222200000|2022-03-25 15:30:00|29469.95|29469.95|29465.54|29465.54|29482.88|29482.88|29429.19|29429.19|0
1648222500000|2022-03-25 15:35:00|29460|29460|29395.98|29395.98|29460|29460|29395.98|29395.98|0
1648222800000|2022-03-25 15:40:00|29401.52|29401.52|29486.61|29486.61|29486.61|29486.61|29381.78|29381.78|0
1648223100000|2022-03-25 15:45:00|29481.07|29481.07|29527.16|29527.16|29569.63|29569.63|29481.07|29481.07|0
1648223400000|2022-03-25 15:50:00|29540.09|29540.09|29519.76|29519.76|29567.77|29567.77|29475.49|29475.49|0
1648223700000|2022-03-25 15:55:00|29506.83|29506.83|29522.9|29522.9|29537.11|29537.11|29486.35|29486.35|0
1648224000000|2022-03-25 16:00:00|29517.37|29517.37|29552.8|29552.8|29552.8|29552.8|29502.57|29502.57|0
1648224300000|2022-03-25 16:05:00|29558.33|29558.33|29573.23|29573.23|29612.02|29612.02|29543.54|29543.54|0
1648224600000|2022-03-25 16:10:00|29578.76|29578.76|29464.72|29464.72|29591.69|29591.69|29459.19|29459.19|0
1648224900000|2022-03-25 16:15:00|29470.26|29470.26|29423.53|29423.53|29483.19|29483.19|29423.53|29423.53|0
1648225200000|2022-03-25 16:20:00|29436.46|29436.46|29449.39|29449.39|29454.93|29454.93|29423.53|29423.53|0
1648225500000|2022-03-25 16:25:00|29460.46|29460.46|29487.75|29487.75|29513.62|29513.62|29434.6|29434.6|0
1648451700000|2022-03-28 07:15:00|29796.17|29796.17|29670.15|29670.15|29799.31|29799.31|29670.15|29670.15|0
1648452000000|2022-03-28 07:20:00|29660.74|29660.74|29677.34|29677.34|29682.87|29682.87|29638.6|29638.6|0
1648452300000|2022-03-28 07:25:00|29688.41|29688.41|29771.16|29771.16|29782.97|29782.97|29688.41|29688.41|0
1648452600000|2022-03-28 07:30:00|29768.02|29768.02|29848.7|29848.7|29861.25|29861.25|29768.02|29768.02|0
1648452900000|2022-03-28 07:35:00|29859.77|29859.77|29878.23|29878.23|29878.23|29878.23|29841.3|29841.3|0
1648453200000|2022-03-28 07:40:00|29875.1|29875.1|29877.49|29877.49|29881.37|29881.37|29860.89|29860.89|0
1648453500000|2022-03-28 07:45:00|29880.63|29880.63|29858.49|29858.49|29880.63|29880.63|29841.89|29841.89|0
1648453800000|2022-03-28 07:50:00|29864.03|29864.03|29919.38|29919.38|29919.38|29919.38|29864.03|29864.03|0
1648454100000|2022-03-28 07:55:00|29913.84|29913.84|29905.17|29905.17|29913.84|29913.84|29883.03|29883.03|0
1648454400000|2022-03-28 08:00:00|29911.44|29911.44|29851.78|29851.78|29914.58|29914.58|29851.78|29851.78|0
1648454700000|2022-03-28 08:05:00|29846.25|29846.25|29805.43|29805.43|29846.25|29846.25|29777.76|29777.76|0
1648455000000|2022-03-28 08:10:00|29794.36|29794.36|29770.36|29770.36|29794.36|29794.36|29764.83|29764.83|0
1648455300000|2022-03-28 08:15:00|29775.9|29775.9|29786.97|29786.97|29792.5|29792.5|29759.29|29759.29|0
1648455600000|2022-03-28 08:20:00|29775.9|29775.9|29760.03|29760.03|29793.24|29793.24|29760.03|29760.03|0
1648455900000|2022-03-28 08:25:00|29772.97|29772.97|29861.52|29861.52|29861.52|29861.52|29767.43|29767.43|0
1648456200000|2022-03-28 08:30:00|29855.99|29855.99|29802.39|29802.39|29861.52|29861.52|29793.19|29793.19|0
1648456500000|2022-03-28 08:35:00|29789.46|29789.46|29809.79|29809.79|29813.46|29813.46|29780.26|29780.26|0
1648456800000|2022-03-28 08:40:00|29793.19|29793.19|29830.27|29830.27|29830.27|29830.27|29776.58|29776.58|0
1648457100000|2022-03-28 08:45:00|29833.41|29833.41|29872.16|29872.16|29872.16|29872.16|29827.88|29827.88|0
1648457400000|2022-03-28 08:50:00|29877.69|29877.69|29945.44|29945.44|29956.51|29956.51|29872.16|29872.16|0
1648457700000|2022-03-28 08:55:00|29962.04|29962.04|29978.64|29978.64|29995.25|29995.25|29962.04|29962.04|0
1648458000000|2022-03-28 09:00:00|29965.71|29965.71|29938.04|29938.04|29987.85|29987.85|29936.18|29936.18|0
1648458300000|2022-03-28 09:05:00|29954.64|29954.64|29941.71|29941.71|29954.64|29954.64|29941.71|29941.71|0
1648458600000|2022-03-28 09:10:00|29936.18|29936.18|29888.71|29888.71|29936.18|29936.18|29888.71|29888.71|0
1648458900000|2022-03-28 09:15:00|29877.64|29877.64|29861.95|29861.95|29877.64|29877.64|29861.95|29861.95|0
1648459200000|2022-03-28 09:20:00|29867.48|29867.48|29915.64|29915.64|29915.64|29915.64|29867.48|29867.48|0
1648459500000|2022-03-28 09:25:00|29899.03|29899.03|29905.31|29905.31|29905.31|29905.31|29887.97|29887.97|0
1648459800000|2022-03-28 09:30:00|29899.78|29899.78|29902.17|29902.17|29913.24|29913.24|29896.64|29896.64|0
1648460100000|2022-03-28 09:35:00|29876.31|29876.31|29889.24|29889.24|29889.24|29889.24|29876.31|29876.31|0
1648460400000|2022-03-28 09:40:00|29886.1|29886.1|29867.63|29867.63|29886.1|29886.1|29867.63|29867.63|0
1648460700000|2022-03-28 09:45:00|29862.1|29862.1|29855.67|29855.67|29899.03|29899.03|29855.67|29855.67|0
1648461000000|2022-03-28 09:50:00|29829.81|29829.81|29787.34|29787.34|29829.81|29829.81|29776.27|29776.27|0
1648461300000|2022-03-28 09:55:00|29781.8|29781.8|29789.2|29789.2|29796.6|29796.6|29770.73|29770.73|0
1648461600000|2022-03-28 10:00:00|29776.27|29776.27|29798.41|29798.41|29798.41|29798.41|29765.2|29765.2|0
1648461900000|2022-03-28 10:05:00|29803.94|29803.94|29809.48|29809.48|29815.01|29815.01|29803.94|29803.94|0
1648462200000|2022-03-28 10:10:00|29815.01|29815.01|29828.12|29828.12|29831.62|29831.62|29810.39|29810.39|0
1648462500000|2022-03-28 10:15:00|29839.19|29839.19|29855.79|29855.79|29855.79|29855.79|29839.19|29839.19|0
1648462800000|2022-03-28 10:20:00|29850.26|29850.26|29800.39|29800.39|29855.79|29855.79|29800.39|29800.39|0
1648463100000|2022-03-28 10:25:00|29813.32|29813.32|29806.51|29806.51|29826.26|29826.26|29806.51|29806.51|0
1648463400000|2022-03-28 10:30:00|29800.98|29800.98|29782.51|29782.51|29800.98|29800.98|29776.98|29776.98|0
1648463700000|2022-03-28 10:35:00|29776.98|29776.98|29771.44|29771.44|29776.98|29776.98|29771.44|29771.44|0
1648464000000|2022-03-28 10:40:00|29782.51|29782.51|29808.91|29808.91|29817.58|29817.58|29782.51|29782.51|0
1648464300000|2022-03-28 10:45:00|29802.64|29802.64|29795.24|29795.24|29813.71|29813.71|29795.24|29795.24|0
1648464600000|2022-03-28 10:50:00|29789.7|29789.7|29773.1|29773.1|29789.7|29789.7|29773.1|29773.1|0
1648464900000|2022-03-28 10:55:00|29784.17|29784.17|29779.17|29779.17|29784.17|29784.17|29755.17|29755.17|0
1648465200000|2022-03-28 11:00:00|29792.1|29792.1|29819.57|29819.57|29819.57|29819.57|29779.17|29779.17|0
1648465500000|2022-03-28 11:05:00|29814.03|29814.03|29843.57|29843.57|29843.57|29843.57|29797.43|29797.43|0
1648465800000|2022-03-28 11:10:00|29856.5|29856.5|29827.71|29827.71|29862.78|29862.78|29827.71|29827.71|0
1648466100000|2022-03-28 11:15:00|29840.64|29840.64|29966.13|29966.13|29966.13|29966.13|29840.64|29840.64|0
1648466400000|2022-03-28 11:20:00|29991.99|29991.99|30086.61|30086.61|30086.61|30086.61|29991.99|29991.99|0
1648466700000|2022-03-28 11:25:00|30097.68|30097.68|30095.28|30095.28|30097.68|30097.68|30092.14|30092.14|0
1648467000000|2022-03-28 11:30:00|30117.42|30117.42|30147.54|30147.54|30158.61|30158.61|30106.35|30106.35|0
1648467300000|2022-03-28 11:35:00|30142.01|30142.01|30142.75|30142.75|30155.68|30155.68|30125.4|30125.4|0
1648467600000|2022-03-28 11:40:00|30129.82|30129.82|30105.81|30105.81|30129.82|30129.82|30079.21|30079.21|0
1648467900000|2022-03-28 11:45:00|30116.88|30116.88|30186.49|30186.49|30188.36|30188.36|30116.88|30116.88|0
1648468200000|2022-03-28 11:50:00|30180.96|30180.96|30145.35|30145.35|30197.03|30197.03|30134.28|30134.28|0
1648468500000|2022-03-28 11:55:00|30151.63|30151.63|30118.42|30118.42|30151.63|30151.63|30118.42|30118.42|0
1648468800000|2022-03-28 12:00:00|30123.95|30123.95|30129.49|30129.49|30129.49|30129.49|30123.95|30123.95|0
1648469100000|2022-03-28 12:05:00|30135.02|30135.02|30144.23|30144.23|30151.63|30151.63|30135.02|30135.02|0
1648469400000|2022-03-28 12:10:00|30138.69|30138.69|30157.16|30157.16|30157.16|30157.16|30138.69|30138.69|0
1648469700000|2022-03-28 12:15:00|30162.7|30162.7|30196.65|30196.65|30220.27|30220.27|30162.7|30162.7|0
1648470000000|2022-03-28 12:20:00|30191.11|30191.11|30180.04|30180.04|30196.65|30196.65|30180.04|30180.04|0
1648470300000|2022-03-28 12:25:00|30167.11|30167.11|30174.51|30174.51|30191.11|30191.11|30167.11|30167.11|0
1648470600000|2022-03-28 12:30:00|30185.58|30185.58|30154.18|30154.18|30196.65|30196.65|30154.18|30154.18|0
1648470900000|2022-03-28 12:35:00|30141.24|30141.24|30146.78|30146.78|30146.78|30146.78|30135.71|30135.71|0
1648471200000|2022-03-28 12:40:00|30140.5|30140.5|30101.94|30101.94|30140.5|30140.5|30096.4|30096.4|0
1648471500000|2022-03-28 12:45:00|30108.21|30108.21|30096.4|30096.4|30108.21|30108.21|30096.4|30096.4|0
1648471800000|2022-03-28 12:50:00|30090.87|30090.87|30113|30113|30113|30113|30090.87|30090.87|0
1648472100000|2022-03-28 12:55:00|30118.54|30118.54|30124.07|30124.07|30135.14|30135.14|30118.54|30118.54|0
1648472400000|2022-03-28 13:00:00|30129.61|30129.61|30131.47|30131.47|30153.61|30153.61|30129.61|30129.61|0
1648472700000|2022-03-28 13:05:00|30137.01|30137.01|30145.68|30145.68|30156.75|30156.75|30137.01|30137.01|0
1648473000000|2022-03-28 13:10:00|30140.14|30140.14|30143.28|30143.28|30165.42|30165.42|30129.07|30129.07|0
1648473300000|2022-03-28 13:15:00|30137.75|30137.75|30148.82|30148.82|30154.35|30154.35|30135.88|30135.88|0
1648473600000|2022-03-28 13:20:00|30154.35|30154.35|30100.61|30100.61|30154.35|30154.35|30084|30084|0
1648473900000|2022-03-28 13:25:00|30087.67|30087.67|30093.21|30093.21|30093.21|30093.21|30082.14|30082.14|0
1648474200000|2022-03-28 13:30:00|30104.28|30104.28|30185.32|30185.32|30226.66|30226.66|30104.28|30104.28|0
1648474500000|2022-03-28 13:35:00|30179.78|30179.78|30178.12|30178.12|30224.8|30224.8|30168.71|30168.71|0
1648474800000|2022-03-28 13:40:00|30203.99|30203.99|30203.25|30203.25|30242.73|30242.73|30181.85|30181.85|0
1648475100000|2022-03-28 13:45:00|30208.78|30208.78|30147.9|30147.9|30214.32|30214.32|30136.83|30136.83|0
1648475400000|2022-03-28 13:50:00|30153.44|30153.44|30148.64|30148.64|30164.51|30164.51|30131.3|30131.3|0
1648475700000|2022-03-28 13:55:00|30132.04|30132.04|30064.47|30064.47|30132.04|30132.04|30051.53|30051.53|0
1648476000000|2022-03-28 14:00:00|30058.93|30058.93|30003.58|30003.58|30070|30070|30003.58|30003.58|0
1648476300000|2022-03-28 14:05:00|29998.05|29998.05|29975.91|29975.91|29998.05|29998.05|29975.91|29975.91|0
1648476600000|2022-03-28 14:10:00|29981.45|29981.45|29985.12|29985.12|30014.65|30014.65|29970.38|29970.38|0
1648476900000|2022-03-28 14:15:00|29979.58|29979.58|29870.67|29870.67|29985.12|29985.12|29870.67|29870.67|0
1648477200000|2022-03-28 14:20:00|29859.6|29859.6|29957.83|29957.83|29964.48|29964.48|29854.06|29854.06|0
1648477500000|2022-03-28 14:25:00|29941.22|29941.22|29963.95|29963.95|29976.29|29976.29|29941.22|29941.22|0
1648477800000|2022-03-28 14:30:00|29975.02|29975.02|29944.95|29944.95|29980.55|29980.55|29939.41|29939.41|0
1648478100000|2022-03-28 14:35:00|29950.48|29950.48|29931.48|29931.48|29959.15|29959.15|29925.95|29925.95|0
1648478400000|2022-03-28 14:40:00|29937.02|29937.02|29974.1|29974.1|29979.64|29979.64|29937.02|29937.02|0
1648478700000|2022-03-28 14:45:00|29979.64|29979.64|29940.89|29940.89|29979.64|29979.64|29929.82|29929.82|0
1648479000000|2022-03-28 14:50:00|29946.43|29946.43|29960.64|29960.64|29960.64|29960.64|29946.43|29946.43|0
1648479300000|2022-03-28 14:55:00|29934.77|29934.77|29972.98|29972.98|29978.51|29978.51|29934.77|29934.77|0
1648479600000|2022-03-28 15:00:00|29978.51|29978.51|29909.88|29909.88|29984.05|29984.05|29828.46|29828.46|0
1648479900000|2022-03-28 15:05:00|29915.41|29915.41|29886.79|29886.79|29915.41|29915.41|29886.79|29886.79|0
1648480200000|2022-03-28 15:10:00|29875.72|29875.72|29943.47|29943.47|29943.47|29943.47|29875.72|29875.72|0
1648480500000|2022-03-28 15:15:00|29946.6|29946.6|29947.73|29947.73|29972.47|29972.47|29919.85|29919.85|0
1648480800000|2022-03-28 15:20:00|29953.26|29953.26|29961.93|29961.93|29961.93|29961.93|29945.33|29945.33|0
1648481100000|2022-03-28 15:25:00|29956.4|29956.4|29879.39|29879.39|29956.4|29956.4|29873.86|29873.86|0
1648538100000|2022-03-29 07:15:00|30281.58|30281.58|30353.54|30353.54|30353.54|30353.54|30259.45|30259.45|0
1648538400000|2022-03-29 07:20:00|30370.14|30370.14|30425.31|30425.31|30443.4|30443.4|30344.27|30344.27|0
1648538700000|2022-03-29 07:25:00|30375.5|30375.5|30373.64|30373.64|30397.64|30397.64|30347.77|30347.77|0
1648539000000|2022-03-29 07:30:00|30368.1|30368.1|30416.11|30416.11|30443.78|30443.78|30368.1|30368.1|0
1648539300000|2022-03-29 07:35:00|30410.57|30410.57|30324.74|30324.74|30410.57|30410.57|30319.21|30319.21|0
1648539600000|2022-03-29 07:40:00|30318.46|30318.46|30231.51|30231.51|30318.46|30318.46|30225.98|30225.98|0
1648539900000|2022-03-29 07:45:00|30237.05|30237.05|30229.65|30229.65|30240.72|30240.72|30213.04|30213.04|0
1648540200000|2022-03-29 07:50:00|30235.18|30235.18|30224.85|30224.85|30265.46|30265.46|30219.32|30219.32|0
1648540500000|2022-03-29 07:55:00|30230.39|30230.39|30263.6|30263.6|30263.6|30263.6|30224.85|30224.85|0
1648540800000|2022-03-29 08:00:00|30241.46|30241.46|30273.01|30273.01|30273.01|30273.01|30241.46|30241.46|0
1648541100000|2022-03-29 08:05:00|30278.54|30278.54|30273.01|30273.01|30284.08|30284.08|30273.01|30273.01|0
1648541400000|2022-03-29 08:10:00|30261.94|30261.94|30250.87|30250.87|30261.94|30261.94|30245.34|30245.34|0
1648541700000|2022-03-29 08:15:00|30261.94|30261.94|30273.01|30273.01|30273.01|30273.01|30261.94|30261.94|0
1648542000000|2022-03-29 08:20:00|30269.87|30269.87|30269.87|30269.87|30269.87|30269.87|30258.8|30258.8|0
1648542300000|2022-03-29 08:25:00|30276.15|30276.15|30333.41|30333.41|30333.41|30333.41|30276.15|30276.15|0
1648542600000|2022-03-29 08:30:00|30344.48|30344.48|30345.96|30345.96|30345.96|30345.96|30324.74|30324.74|0
1648542900000|2022-03-29 08:35:00|30368.1|30368.1|30349.63|30349.63|30384.71|30384.71|30336.7|30336.7|0
1648543200000|2022-03-29 08:40:00|30365.32|30365.32|30366.24|30366.24|30381.93|30381.93|30365.32|30365.32|0
1648543500000|2022-03-29 08:45:00|30372.51|30372.51|30378.05|30378.05|30394.65|30394.65|30372.51|30372.51|0
1648543800000|2022-03-29 08:50:00|30352.18|30352.18|30304.03|30304.03|30352.18|30352.18|30304.03|30304.03|0
1648544100000|2022-03-29 08:55:00|30309.56|30309.56|30297.75|30297.75|30314.36|30314.36|30286.68|30286.68|0
1648544400000|2022-03-29 09:00:00|30294.61|30294.61|30313.62|30313.62|30313.62|30313.62|30289.08|30289.08|0
1648544700000|2022-03-29 09:05:00|30316.75|30316.75|30353.84|30353.84|30409.39|30409.39|30313.62|30313.62|0
1648545000000|2022-03-29 09:10:00|30383.38|30383.38|30405.72|30405.72|30411.26|30411.26|30377.84|30377.84|0
1648545300000|2022-03-29 09:15:00|30394.65|30394.65|30410.34|30410.34|30410.34|30410.34|30373.26|30373.26|0
1648545600000|2022-03-29 09:20:00|30404.81|30404.81|30422.15|30422.15|30422.15|30422.15|30399.27|30399.27|0
1648545900000|2022-03-29 09:25:00|30411.08|30411.08|30416.62|30416.62|30416.62|30416.62|30411.08|30411.08|0
1648546200000|2022-03-29 09:30:00|30411.08|30411.08|30441.89|30441.89|30441.89|30441.89|30405.55|30405.55|0
1648546500000|2022-03-29 09:35:00|30447.43|30447.43|30480.84|30480.84|30480.84|30480.84|30436.36|30436.36|0
1648546800000|2022-03-29 09:40:00|30486.38|30486.38|30438.37|30438.37|30497.45|30497.45|30419.91|30419.91|0
1648547100000|2022-03-29 09:45:00|30451.31|30451.31|30452.96|30452.96|30464.03|30464.03|30436.36|30436.36|0
1648547400000|2022-03-29 09:50:00|30458.5|30458.5|30459.24|30459.24|30479.72|30479.72|30452.96|30452.96|0
1648547700000|2022-03-29 09:55:00|30446.69|30446.69|30431|30431|30446.69|30446.69|30424.53|30424.53|0
1648548000000|2022-03-29 10:00:00|30419.93|30419.93|30421.41|30421.41|30438.02|30438.02|30414.95|30414.95|0
1648548300000|2022-03-29 10:05:00|30415.88|30415.88|30409.6|30409.6|30421.41|30421.41|30409.6|30409.6|0
1648548600000|2022-03-29 10:10:00|30420.67|30420.67|30457.02|30457.02|30457.02|30457.02|30420.67|30420.67|0
1648548900000|2022-03-29 10:15:00|30473.62|30473.62|30592.99|30592.99|30592.99|30592.99|30473.62|30473.62|0
1648549200000|2022-03-29 10:20:00|30589.85|30589.85|30627.85|30627.85|30653.13|30653.13|30578.04|30578.04|0
1648549500000|2022-03-29 10:25:00|30616.78|30616.78|30702.08|30702.08|30735.29|30735.29|30604.78|30604.78|0
1648549800000|2022-03-29 10:30:00|30689.15|30689.15|30729.37|30729.37|30729.37|30729.37|30687.29|30687.29|0
1648550100000|2022-03-29 10:35:00|30732.51|30732.51|30756.51|30756.51|30762.05|30762.05|30721.44|30721.44|0
1648550400000|2022-03-29 10:40:00|30767.58|30767.58|30761.31|30761.31|30778.65|30778.65|30761.31|30761.31|0
1648550700000|2022-03-29 10:45:00|30758.17|30758.17|30751.89|30751.89|30768.5|30768.5|30751.89|30751.89|0
1648551000000|2022-03-29 10:50:00|30748.76|30748.76|30764.09|30764.09|30771.1|30771.1|30733.27|30733.27|0
1648551300000|2022-03-29 10:55:00|30760.95|30760.95|30775.15|30775.15|30783.09|30783.09|30760.95|30760.95|0
1648551600000|2022-03-29 11:00:00|30772.02|30772.02|30802.45|30802.45|30821.65|30821.65|30772.02|30772.02|0
1648551900000|2022-03-29 11:05:00|30808.72|30808.72|30739.5|30739.5|30814.26|30814.26|30739.5|30739.5|0
1648552200000|2022-03-29 11:10:00|30736.36|30736.36|30639.07|30639.07|30736.36|30736.36|30639.07|30639.07|0
1648552500000|2022-03-29 11:15:00|30626.14|30626.14|30648.69|30648.69|30652.01|30652.01|30626.14|30626.14|0
1648552800000|2022-03-29 11:20:00|30654.23|30654.23|30716.77|30716.77|30726.18|30726.18|30648.69|30648.69|0
1648553100000|2022-03-29 11:25:00|30733.37|30733.37|30689.09|30689.09|30733.37|30733.37|30683.56|30683.56|0
1648553400000|2022-03-29 11:30:00|30683.56|30683.56|30653.82|30653.82|30683.56|30683.56|30626.14|30626.14|0
1648553700000|2022-03-29 11:35:00|30637.21|30637.21|30690.37|30690.37|30706.97|30706.97|30631.68|30631.68|0
1648554000000|2022-03-29 11:40:00|30679.3|30679.3|30673.76|30673.76|30806.27|30806.27|30661.95|30661.95|0
1648554300000|2022-03-29 11:45:00|30701.44|30701.44|30817.13|30817.13|30825.07|30825.07|30698.3|30698.3|0
1648554600000|2022-03-29 11:50:00|30822.67|30822.67|30819.53|30819.53|30873.22|30873.22|30798.67|30798.67|0
1648554900000|2022-03-29 11:55:00|30806.6|30806.6|30826.34|30826.34|30826.34|30826.34|30798.67|30798.67|0
1648555200000|2022-03-29 12:00:00|30816.93|30816.93|30799.41|30799.41|30825.6|30825.6|30778.18|30778.18|0
1648555500000|2022-03-29 12:05:00|30810.48|30810.48|30848.48|30848.48|30854.75|30854.75|30801.8|30801.8|0
1648555800000|2022-03-29 12:10:00|30859.55|30859.55|30870.62|30870.62|30881.69|30881.69|30848.48|30848.48|0
1648556100000|2022-03-29 12:15:00|30887.96|30887.96|30873.76|30873.76|30926.71|30926.71|30871.36|30871.36|0
1648556400000|2022-03-29 12:20:00|30884.83|30884.83|30986.67|30986.67|30999.4|30999.4|30884.83|30884.83|0
1648556700000|2022-03-29 12:25:00|31008.81|31008.81|30997.54|30997.54|31011.74|31011.74|30984.07|30984.07|0
1648557000000|2022-03-29 12:30:00|30986.47|30986.47|31013.22|31013.22|31018.76|31018.76|30970.4|30970.4|0
1648557300000|2022-03-29 12:35:00|31025.78|31025.78|30981.29|30981.29|31030.57|31030.57|30981.29|30981.29|0
1648557600000|2022-03-29 12:40:00|30975.76|30975.76|30924.46|30924.46|30975.76|30975.76|30924.46|30924.46|0
1648557900000|2022-03-29 12:45:00|30952.14|30952.14|30953.46|30953.46|30962.67|30962.67|30935|30935|0
1648558200000|2022-03-29 12:50:00|30942.39|30942.39|30954.95|30954.95|30976.34|30976.34|30942.39|30942.39|0
1648558500000|2022-03-29 12:55:00|30960.48|30960.48|31050.14|31050.14|31050.14|31050.14|30942.01|30942.01|0
1648558800000|2022-03-29 13:00:00|31055.67|31055.67|31060.67|31060.67|31074.14|31074.14|30991.12|30991.12|0
1648559100000|2022-03-29 13:05:00|31044.07|31044.07|31019|31019|31060.67|31060.67|31007.19|31007.19|0
1648559400000|2022-03-29 13:10:00|31024.53|31024.53|31028.41|31028.41|31045.01|31045.01|31024.53|31024.53|0
1648559700000|2022-03-29 13:15:00|31039.48|31039.48|30980.05|30980.05|31059.81|31059.81|30980.05|30980.05|0
1648560000000|2022-03-29 13:20:00|30974.51|30974.51|31011.45|31011.45|31011.45|31011.45|30968.98|30968.98|0
1648560300000|2022-03-29 13:25:00|31008.31|31008.31|31050.19|31050.19|31050.19|31050.19|31002.77|31002.77|0
1648560600000|2022-03-29 13:30:00|31039.12|31039.12|31097.76|31097.76|31121.76|31121.76|31039.12|31039.12|0
1648560900000|2022-03-29 13:35:00|31100.9|31100.9|31076.54|31076.54|31132.45|31132.45|31065.82|31065.82|0
1648561200000|2022-03-29 13:40:00|31079.67|31079.67|31076.89|31076.89|31092.76|31092.76|31063.07|31063.07|0
1648561500000|2022-03-29 13:45:00|31082.43|31082.43|30993.87|30993.87|31082.43|31082.43|30993.87|30993.87|0
1648561800000|2022-03-29 13:50:00|30971.73|30971.73|30989.99|30989.99|30989.99|30989.99|30945.87|30945.87|0
1648562100000|2022-03-29 13:55:00|30986.86|30986.86|30992.39|30992.39|31020.81|31020.81|30967.12|30967.12|0
1648562400000|2022-03-29 14:00:00|31003.46|31003.46|30984.67|30984.67|31003.46|31003.46|30959.18|30959.18|0
1648562700000|2022-03-29 14:05:00|30990.2|30990.2|31038.36|31038.36|31038.36|31038.36|30990.2|30990.2|0
1648563000000|2022-03-29 14:10:00|31032.82|31032.82|30905.29|30905.29|31038.36|31038.36|30899.75|30899.75|0
1648563300000|2022-03-29 14:15:00|30899.75|30899.75|30826.68|30826.68|30899.75|30899.75|30826.68|30826.68|0
1648563600000|2022-03-29 14:20:00|30815.61|30815.61|30828.33|30828.33|30833.87|30833.87|30801.93|30801.93|0
1648563900000|2022-03-29 14:25:00|30831.47|30831.47|30900.49|30900.49|30900.49|30900.49|30831.47|30831.47|0
1648564200000|2022-03-29 14:30:00|30889.42|30889.42|30864.15|30864.15|30920.23|30920.23|30864.15|30864.15|0
1648564500000|2022-03-29 14:35:00|30858.61|30858.61|30887.77|30887.77|30887.77|30887.77|30828.71|30828.71|0
1648564800000|2022-03-29 14:40:00|30898.84|30898.84|30925.8|30925.8|30936.87|30936.87|30841.09|30841.09|0
1648565100000|2022-03-29 14:45:00|30932.08|30932.08|30955.92|30955.92|30994.87|30994.87|30921.01|30921.01|0
1648565400000|2022-03-29 14:50:00|30962.2|30962.2|31022.17|31022.17|31048.03|31048.03|30962.2|30962.2|0
1648565700000|2022-03-29 14:55:00|31011.1|31011.1|31052.65|31052.65|31074.79|31074.79|31011.1|31011.1|0
1648566000000|2022-03-29 15:00:00|31058.19|31058.19|31070.53|31070.53|31098.94|31098.94|31057.01|31057.01|0
1648566300000|2022-03-29 15:05:00|31065|31065|31053.34|31053.34|31081.6|31081.6|31039.13|31039.13|0
1648566600000|2022-03-29 15:10:00|31040.4|31040.4|31027.17|31027.17|31071.8|31071.8|31005.56|31005.56|0
1648566900000|2022-03-29 15:15:00|31038.24|31038.24|30987.68|30987.68|31038.24|31038.24|30980.29|30980.29|0
1648567200000|2022-03-29 15:20:00|30984.55|30984.55|31078.74|31078.74|31078.74|31078.74|30984.55|30984.55|0
1648567500000|2022-03-29 15:25:00|31084.28|31084.28|31157.92|31157.92|31172.71|31172.71|31078.74|31078.74|0
1648624500000|2022-03-30 07:15:00|30860.04|30860.04|30621.57|30621.57|30860.04|30860.04|30604.97|30604.97|0
1648624800000|2022-03-30 07:20:00|30604.97|30604.97|30499.78|30499.78|30604.97|30604.97|30482.43|30482.43|0
1648625100000|2022-03-30 07:25:00|30521.92|30521.92|30572.11|30572.11|30603.66|30603.66|30521.92|30521.92|0
1648625400000|2022-03-30 07:30:00|30578.39|30578.39|30622.67|30622.67|30622.67|30622.67|30539.64|30539.64|0
1648625700000|2022-03-30 07:35:00|30639.27|30639.27|30694.62|30694.62|30694.62|30694.62|30639.27|30639.27|0
1648626000000|2022-03-30 07:40:00|30700.15|30700.15|30718.41|30718.41|30718.41|30718.41|30687.22|30687.22|0
1648626300000|2022-03-30 07:45:00|30723.95|30723.95|30699.41|30699.41|30746.83|30746.83|30699.41|30699.41|0
1648626600000|2022-03-30 07:50:00|30688.34|30688.34|30697.01|30697.01|30708.08|30708.08|30688.34|30688.34|0
1648626900000|2022-03-30 07:55:00|30690.74|30690.74|30652|30652|30690.74|30690.74|30652|30652|0
1648627200000|2022-03-30 08:00:00|30661.41|30661.41|30652|30652|30691.48|30691.48|30648.86|30648.86|0
1648627500000|2022-03-30 08:05:00|30648.86|30648.86|30614.17|30614.17|30648.86|30648.86|30614.17|30614.17|0
1648627800000|2022-03-30 08:10:00|30608.63|30608.63|30515.61|30515.61|30608.63|30608.63|30515.61|30515.61|0
1648628100000|2022-03-30 08:15:00|30509.34|30509.34|30556.75|30556.75|30562.29|30562.29|30506.2|30506.2|0
1648628400000|2022-03-30 08:20:00|30567.82|30567.82|30600.7|30600.7|30606.24|30606.24|30563.77|30563.77|0
1648628700000|2022-03-30 08:25:00|30606.24|30606.24|30629.7|30629.7|30635.24|30635.24|30600.7|30600.7|0
1648629000000|2022-03-30 08:30:00|30624.17|30624.17|30627.31|30627.31|30632.84|30632.84|30624.17|30624.17|0
1648629300000|2022-03-30 08:35:00|30621.77|30621.77|30620.5|30620.5|30637.1|30637.1|30618.63|30618.63|0
1648629600000|2022-03-30 08:40:00|30631.57|30631.57|30609.43|30609.43|30631.57|30631.57|30587.29|30587.29|0
1648629900000|2022-03-30 08:45:00|30620.5|30620.5|30658.71|30658.71|30666.1|30666.1|30620.5|30620.5|0
1648630200000|2022-03-30 08:50:00|30669.78|30669.78|30734.44|30734.44|30745.51|30745.51|30669.78|30669.78|0
1648630500000|2022-03-30 08:55:00|30721.51|30721.51|30717.09|30717.09|30734.44|30734.44|30706.02|30706.02|0
1648630800000|2022-03-30 09:00:00|30722.63|30722.63|30793.34|30793.34|30793.34|30793.34|30722.63|30722.63|0
1648631100000|2022-03-30 09:05:00|30780.4|30780.4|30828.2|30828.2|30828.2|30828.2|30780.4|30780.4|0
1648631400000|2022-03-30 09:10:00|30822.67|30822.67|30824.53|30824.53|30835.6|30835.6|30806.06|30806.06|0
1648631700000|2022-03-30 09:15:00|30821.39|30821.39|30868.12|30868.12|30868.12|30868.12|30820.12|30820.12|0
1648632000000|2022-03-30 09:20:00|30881.05|30881.05|30876.79|30876.79|30908.19|30908.19|30876.79|30876.79|0
1648632300000|2022-03-30 09:25:00|30863.86|30863.86|30856.46|30856.46|30886|30886|30850.93|30850.93|0
1648632600000|2022-03-30 09:30:00|30862.74|30862.74|30892.81|30892.81|30892.81|30892.81|30848.53|30848.53|0
1648632900000|2022-03-30 09:35:00|30879.88|30879.88|30898.34|30898.34|30898.34|30898.34|30863.27|30863.27|0
1648633200000|2022-03-30 09:40:00|30872.48|30872.48|30878.01|30878.01|30878.01|30878.01|30872.48|30872.48|0
1648633500000|2022-03-30 09:45:00|30881.15|30881.15|30875.46|30875.46|30884.29|30884.29|30849.6|30849.6|0
1648633800000|2022-03-30 09:50:00|30872.33|30872.33|30883.4|30883.4|30883.4|30883.4|30872.33|30872.33|0
1648634100000|2022-03-30 09:55:00|30896.33|30896.33|30912.4|30912.4|30912.4|30912.4|30896.33|30896.33|0
1648634400000|2022-03-30 10:00:00|30909.26|30909.26|30830.98|30830.98|30909.26|30909.26|30786.7|30786.7|0
1648634700000|2022-03-30 10:05:00|30842.05|30842.05|30721.35|30721.35|30853.12|30853.12|30721.35|30721.35|0
1648635000000|2022-03-30 10:10:00|30715.82|30715.82|30726.68|30726.68|30747.01|30747.01|30706.41|30706.41|0
1648635300000|2022-03-30 10:15:00|30717.27|30717.27|30651.33|30651.33|30723.54|30723.54|30651.33|30651.33|0
1648635600000|2022-03-30 10:20:00|30645.06|30645.06|30680.66|30680.66|30683.8|30683.8|30645.06|30645.06|0
1648635900000|2022-03-30 10:25:00|30683.8|30683.8|30694.87|30694.87|30694.87|30694.87|30683.8|30683.8|0
1648636200000|2022-03-30 10:30:00|30701.14|30701.14|30762.13|30762.13|30778.74|30778.74|30701.14|30701.14|0
1648636500000|2022-03-30 10:35:00|30751.07|30751.07|30762.08|30762.08|30776.88|30776.88|30719.67|30719.67|0
1648636800000|2022-03-30 10:40:00|30756.55|30756.55|30739.2|30739.2|30766.87|30766.87|30728.13|30728.13|0
1648637100000|2022-03-30 10:45:00|30733.67|30733.67|30808.28|30808.28|30808.28|30808.28|30733.67|30733.67|0
1648637400000|2022-03-30 10:50:00|30811.41|30811.41|30833.55|30833.55|30833.55|30833.55|30811.41|30811.41|0
1648637700000|2022-03-30 10:55:00|30828.02|30828.02|30854.62|30854.62|30859.42|30859.42|30828.02|30828.02|0
1648638000000|2022-03-30 11:00:00|30860.16|30860.16|30871.97|30871.97|30883.04|30883.04|30860.16|30860.16|0
1648638300000|2022-03-30 11:05:00|30877.5|30877.5|30857.23|30857.23|30879.37|30879.37|30857.23|30857.23|0
1648638600000|2022-03-30 11:10:00|30829.55|30829.55|30800.02|30800.02|30829.55|30829.55|30800.02|30800.02|0
1648638900000|2022-03-30 11:15:00|30793.74|30793.74|30862.07|30862.07|30862.07|30862.07|30793.74|30793.74|0
1648639200000|2022-03-30 11:20:00|30858.94|30858.94|30895.87|30895.87|30895.87|30895.87|30858.94|30858.94|0
1648639500000|2022-03-30 11:25:00|30901.41|30901.41|30987.67|30987.67|30987.67|30987.67|30901.41|30901.41|0
1648639800000|2022-03-30 11:30:00|30961.81|30961.81|31015.55|31015.55|31015.55|31015.55|30940.94|30940.94|0
1648640100000|2022-03-30 11:35:00|31002.62|31002.62|30969.57|30969.57|31015.71|31015.71|30956.63|30956.63|0
1648640400000|2022-03-30 11:40:00|30982.5|30982.5|30968.29|30968.29|30982.5|30982.5|30962.76|30962.76|0
1648640700000|2022-03-30 11:45:00|30962.02|30962.02|30873.41|30873.41|30962.02|30962.02|30867.87|30867.87|0
1648641000000|2022-03-30 11:50:00|30886.34|30886.34|30834.66|30834.66|30886.34|30886.34|30829.13|30829.13|0
1648641300000|2022-03-30 11:55:00|30840.2|30840.2|30825.46|30825.46|30840.2|30840.2|30792.19|30792.19|0
1648641600000|2022-03-30 12:00:00|30822.32|30822.32|30800.18|30800.18|30822.32|30822.32|30800.18|30800.18|0
1648641900000|2022-03-30 12:05:00|30783.57|30783.57|30761.44|30761.44|30783.57|30783.57|30739.3|30739.3|0
1648642200000|2022-03-30 12:10:00|30750.37|30750.37|30677.41|30677.41|30752.76|30752.76|30677.41|30677.41|0
1648642500000|2022-03-30 12:15:00|30674.28|30674.28|30681.14|30681.14|30700.14|30700.14|30661.4|30661.4|0
1648642800000|2022-03-30 12:20:00|30678|30678|30674.86|30674.86|30678|30678|30666.93|30666.93|0
1648643100000|2022-03-30 12:25:00|30680.4|30680.4|30724.68|30724.68|30737.61|30737.61|30680.4|30680.4|0
1648643400000|2022-03-30 12:30:00|30713.61|30713.61|30721.75|30721.75|30721.75|30721.75|30692.74|30692.74|0
1648643700000|2022-03-30 12:35:00|30716.21|30716.21|30772.12|30772.12|30829.33|30829.33|30716.21|30716.21|0
1648644000000|2022-03-30 12:40:00|30785.06|30785.06|30774.73|30774.73|30805.54|30805.54|30774.73|30774.73|0
1648644300000|2022-03-30 12:45:00|30761.8|30761.8|30763.66|30763.66|30763.66|30763.66|30745.19|30745.19|0
1648644600000|2022-03-30 12:50:00|30766.8|30766.8|30748.33|30748.33|30766.8|30766.8|30737.26|30737.26|0
1648644900000|2022-03-30 12:55:00|30753.86|30753.86|30739.66|30739.66|30753.86|30753.86|30739.66|30739.66|0
1648645200000|2022-03-30 13:00:00|30734.12|30734.12|30734.12|30734.12|30745.19|30745.19|30728.59|30728.59|0
1648645500000|2022-03-30 13:05:00|30723.05|30723.05|30736.52|30736.52|30736.52|30736.52|30706.45|30706.45|0
1648645800000|2022-03-30 13:10:00|30725.45|30725.45|30738.92|30738.92|30738.92|30738.92|30716.78|30716.78|0
1648646100000|2022-03-30 13:15:00|30742.05|30742.05|30767.92|30767.92|30767.92|30767.92|30742.05|30742.05|0
1648646400000|2022-03-30 13:20:00|30773.45|30773.45|30819.06|30819.06|30880.15|30880.15|30773.45|30773.45|0
1648646700000|2022-03-30 13:25:00|30831.99|30831.99|30851.73|30851.73|30882.55|30882.55|30831.99|30831.99|0
1648647000000|2022-03-30 13:30:00|30840.66|30840.66|30703.84|30703.84|30851.73|30851.73|30703.84|30703.84|0
1648647300000|2022-03-30 13:35:00|30690.91|30690.91|30607.48|30607.48|30690.91|30690.91|30601.94|30601.94|0
1648647600000|2022-03-30 13:40:00|30613.01|30613.01|30666.55|30666.55|30669.69|30669.69|30613.01|30613.01|0
1648647900000|2022-03-30 13:45:00|30683.15|30683.15|30763.83|30763.83|30773.04|30773.04|30672.83|30672.83|0
1648648200000|2022-03-30 13:50:00|30766.97|30766.97|30712.16|30712.16|30772.51|30772.51|30712.16|30712.16|0
1648648500000|2022-03-30 13:55:00|30695.55|30695.55|30712.36|30712.36|30728.97|30728.97|30690.02|30690.02|0
1648648800000|2022-03-30 14:00:00|30728.97|30728.97|30750.57|30750.57|30771.06|30771.06|30717.9|30717.9|0
1648649100000|2022-03-30 14:05:00|30761.64|30761.64|30727.9|30727.9|30785.11|30785.11|30727.9|30727.9|0
1648649400000|2022-03-30 14:10:00|30740.83|30740.83|30737.47|30737.47|30749.51|30749.51|30699.64|30699.64|0
1648649700000|2022-03-30 14:15:00|30750.4|30750.4|30703.67|30703.67|30759.81|30759.81|30695.74|30695.74|0
1648650000000|2022-03-30 14:20:00|30709.2|30709.2|30727.67|30727.67|30733.21|30733.21|30698.13|30698.13|0
1648650300000|2022-03-30 14:25:00|30722.14|30722.14|30707.55|30707.55|30738.74|30738.74|30707.55|30707.55|0
1648650600000|2022-03-30 14:30:00|30694.61|30694.61|30643.47|30643.47|30718.62|30718.62|30643.47|30643.47|0
1648650900000|2022-03-30 14:35:00|30640.34|30640.34|30687.75|30687.75|30698.82|30698.82|30640.34|30640.34|0
1648651200000|2022-03-30 14:40:00|30682.22|30682.22|30632.88|30632.88|30686.48|30686.48|30632.88|30632.88|0
1648651500000|2022-03-30 14:45:00|30629.75|30629.75|30739.58|30739.58|30739.58|30739.58|30611.28|30611.28|0
1648651800000|2022-03-30 14:50:00|30726.65|30726.65|30688.06|30688.06|30726.65|30726.65|30688.06|30688.06|0
1648652100000|2022-03-30 14:55:00|30699.13|30699.13|30632.5|30632.5|30699.13|30699.13|30632.5|30632.5|0
1648652400000|2022-03-30 15:00:00|30638.04|30638.04|30708.71|30708.71|30722.92|30722.92|30630.64|30630.64|0
1648652700000|2022-03-30 15:05:00|30695.78|30695.78|30551.29|30551.29|30695.78|30695.78|30551.29|30551.29|0
1648653000000|2022-03-30 15:10:00|30562.36|30562.36|30539.27|30539.27|30562.36|30562.36|30494.25|30494.25|0
1648653300000|2022-03-30 15:15:00|30544.81|30544.81|30591|30591|30613.14|30613.14|30544.81|30544.81|0
1648653600000|2022-03-30 15:20:00|30594.14|30594.14|30572|30572|30594.14|30594.14|30548|30548|0
1648653900000|2022-03-30 15:25:00|30559.07|30559.07|30562.59|30562.59|30579.19|30579.19|30523.05|30523.05|0
1648710900000|2022-03-31 07:15:00|30787.15|30787.15|30814.29|30814.29|30836.43|30836.43|30742.87|30742.87|0
1648711200000|2022-03-31 07:20:00|30817.42|30817.42|30784.22|30784.22|30817.42|30817.42|30773.15|30773.15|0
1648711500000|2022-03-31 07:25:00|30778.68|30778.68|30772.77|30772.77|30784.22|30784.22|30771.28|30771.28|0
1648711800000|2022-03-31 07:30:00|30739.56|30739.56|30752.49|30752.49|30769.09|30769.09|30739.56|30739.56|0
1648712100000|2022-03-31 07:35:00|30763.56|30763.56|30746.21|30746.21|30763.56|30763.56|30746.21|30746.21|0
1648712400000|2022-03-31 07:40:00|30740.68|30740.68|30714.87|30714.87|30740.68|30740.68|30696.4|30696.4|0
1648712700000|2022-03-31 07:45:00|30692.73|30692.73|30714.87|30714.87|30714.87|30714.87|30692.73|30692.73|0
1648713000000|2022-03-31 07:50:00|30708.59|30708.59|30619.04|30619.04|30708.59|30708.59|30619.04|30619.04|0
1648713300000|2022-03-31 07:55:00|30576.57|30576.57|30563.63|30563.63|30576.57|30576.57|30552.56|30552.56|0
1648713600000|2022-03-31 08:00:00|30552.56|30552.56|30541.5|30541.5|30552.56|30552.56|30535.96|30535.96|0
1648713900000|2022-03-31 08:05:00|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|0
1648714200000|2022-03-31 08:10:00|30547.03|30547.03|30528.79|30528.79|30572.89|30572.89|30516.98|30516.98|0
1648714500000|2022-03-31 08:15:00|30502.93|30502.93|30405.44|30405.44|30502.93|30502.93|30399.9|30399.9|0
1648714800000|2022-03-31 08:20:00|30416.51|30416.51|30399.9|30399.9|30427.58|30427.58|30399.9|30399.9|0
1648715100000|2022-03-31 08:25:00|30394.37|30394.37|30377.76|30377.76|30394.37|30394.37|30366.69|30366.69|0
1648715400000|2022-03-31 08:30:00|30388.83|30388.83|30353.76|30353.76|30388.83|30388.83|30338.97|30338.97|0
1648715700000|2022-03-31 08:35:00|30327.9|30327.9|30327.69|30327.69|30379.04|30379.04|30314.76|30314.76|0
1648716000000|2022-03-31 08:40:00|30272.34|30272.34|30268.67|30268.67|30283.41|30283.41|30255.74|30255.74|0
1648716300000|2022-03-31 08:45:00|30255.74|30255.74|30278.08|30278.08|30278.08|30278.08|30255.74|30255.74|0
1648716600000|2022-03-31 08:50:00|30272.55|30272.55|30263.14|30263.14|30285.28|30285.28|30263.14|30263.14|0
1648716900000|2022-03-31 08:55:00|30274.21|30274.21|30274.21|30274.21|30279.74|30279.74|30274.21|30274.21|0
1648717200000|2022-03-31 09:00:00|30279.74|30279.74|30240.94|30240.94|30285.28|30285.28|30240.94|30240.94|0
1648717500000|2022-03-31 09:05:00|30266.81|30266.81|30124.83|30124.83|30266.81|30266.81|30108.23|30108.23|0
1648717800000|2022-03-31 09:10:00|30130.37|30130.37|30135.9|30135.9|30135.9|30135.9|30130.37|30130.37|0
1648718100000|2022-03-31 09:15:00|30161.77|30161.77|30226.53|30226.53|30226.53|30226.53|30161.77|30161.77|0
1648718400000|2022-03-31 09:20:00|30237.6|30237.6|30256.07|30256.07|30256.07|30256.07|30226.53|30226.53|0
1648718700000|2022-03-31 09:25:00|30262.34|30262.34|30233.93|30233.93|30262.34|30262.34|30233.93|30233.93|0
1648719000000|2022-03-31 09:30:00|30220.99|30220.99|30237.6|30237.6|30237.6|30237.6|30220.99|30220.99|0
1648719300000|2022-03-31 09:35:00|30232.06|30232.06|30243.13|30243.13|30243.13|30243.13|30232.06|30232.06|0
1648719600000|2022-03-31 09:40:00|30254.2|30254.2|30281.34|30281.34|30281.34|30281.34|30254.2|30254.2|0
1648719900000|2022-03-31 09:45:00|30275.81|30275.81|30206.2|30206.2|30275.81|30275.81|30206.2|30206.2|0
1648720200000|2022-03-31 09:50:00|30189.6|30189.6|30170.98|30170.98|30194.6|30194.6|30167.84|30167.84|0
1648720500000|2022-03-31 09:55:00|30174.11|30174.11|30129.25|30129.25|30174.11|30174.11|30129.25|30129.25|0
1648720800000|2022-03-31 10:00:00|30134.78|30134.78|30129.25|30129.25|30140.32|30140.32|30129.25|30129.25|0
1648721100000|2022-03-31 10:05:00|30126.11|30126.11|30157.51|30157.51|30157.51|30157.51|30126.11|30126.11|0
1648721400000|2022-03-31 10:10:00|30151.97|30151.97|30172.46|30172.46|30172.46|30172.46|30151.97|30151.97|0
1648721700000|2022-03-31 10:15:00|30185.39|30185.39|30125.04|30125.04|30192.79|30192.79|30125.04|30125.04|0
1648722000000|2022-03-31 10:20:00|30113.97|30113.97|30119.51|30119.51|30119.51|30119.51|30113.97|30113.97|0
1648722300000|2022-03-31 10:25:00|30113.23|30113.23|30167.51|30167.51|30167.51|30167.51|30113.23|30113.23|0
1648722600000|2022-03-31 10:30:00|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|0
1648722900000|2022-03-31 10:35:00|30130.58|30130.58|30110.09|30110.09|30130.58|30130.58|30099.02|30099.02|0
1648723200000|2022-03-31 10:40:00|30097.16|30097.16|30129.68|30129.68|30140.75|30140.75|30097.16|30097.16|0
1648723500000|2022-03-31 10:45:00|30140.75|30140.75|30151.82|30151.82|30151.82|30151.82|30140.75|30140.75|0
1648723800000|2022-03-31 10:50:00|30179.5|30179.5|30181.89|30181.89|30188.17|30188.17|30166.03|30166.03|0
1648724100000|2022-03-31 10:55:00|30165.29|30165.29|30170.82|30170.82|30170.82|30170.82|30143.15|30143.15|0
1648724400000|2022-03-31 11:00:00|30181.89|30181.89|30197.76|30197.76|30197.76|30197.76|30175.62|30175.62|0
1648724700000|2022-03-31 11:05:00|30192.22|30192.22|30214.36|30214.36|30225.43|30225.43|30192.22|30192.22|0
1648725000000|2022-03-31 11:10:00|30208.83|30208.83|30206.43|30206.43|30217.5|30217.5|30200.89|30200.89|0
1648725300000|2022-03-31 11:15:00|30203.29|30203.29|30162.68|30162.68|30208.83|30208.83|30149.75|30149.75|0
1648725600000|2022-03-31 11:20:00|30151.62|30151.62|30146.08|30146.08|30151.62|30151.62|30146.08|30146.08|0
1648725900000|2022-03-31 11:25:00|30140.55|30140.55|30118.41|30118.41|30140.55|30140.55|30118.41|30118.41|0
1648726200000|2022-03-31 11:30:00|30112.87|30112.87|30104.73|30104.73|30120.8|30120.8|30104.73|30104.73|0
1648726500000|2022-03-31 11:35:00|30093.66|30093.66|30093.66|30093.66|30093.66|30093.66|30077.06|30077.06|0
1648726800000|2022-03-31 11:40:00|30106.6|30106.6|30216.81|30216.81|30216.81|30216.81|30106.6|30106.6|0
1648727100000|2022-03-31 11:45:00|30211.28|30211.28|30222.35|30222.35|30227.88|30227.88|30211.28|30211.28|0
1648727400000|2022-03-31 11:50:00|30219.21|30219.21|30234.54|30234.54|30234.54|30234.54|30210.54|30210.54|0
1648727700000|2022-03-31 11:55:00|30231.4|30231.4|30231.4|30231.4|30231.4|30231.4|30231.4|30231.4|0
1648728000000|2022-03-31 12:00:00|30244.33|30244.33|30248.39|30248.39|30260.94|30260.94|30244.33|30244.33|0
1648728300000|2022-03-31 12:05:00|30254.66|30254.66|30233.06|30233.06|30273.66|30273.66|30233.06|30233.06|0
1648728600000|2022-03-31 12:10:00|30244.13|30244.13|30255.2|30255.2|30255.2|30255.2|30244.13|30244.13|0
1648728900000|2022-03-31 12:15:00|30249.66|30249.66|30211.99|30211.99|30255.2|30255.2|30211.99|30211.99|0
1648729200000|2022-03-31 12:20:00|30206.45|30206.45|30217.52|30217.52|30217.52|30217.52|30206.45|30206.45|0
1648729500000|2022-03-31 12:25:00|30243.39|30243.39|30237.64|30237.64|30258.33|30258.33|30237.64|30237.64|0
1648729800000|2022-03-31 12:30:00|30240.78|30240.78|30245.78|30245.78|30258.71|30258.71|30232.85|30232.85|0
1648730100000|2022-03-31 12:35:00|30223.64|30223.64|30190.23|30190.23|30223.64|30223.64|30190.23|30190.23|0
1648730400000|2022-03-31 12:40:00|30184.69|30184.69|30214.76|30214.76|30214.76|30214.76|30184.69|30184.69|0
1648730700000|2022-03-31 12:45:00|30203.69|30203.69|30203.69|30203.69|30209.97|30209.97|30203.69|30203.69|0
1648731000000|2022-03-31 12:50:00|30190.76|30190.76|30192.63|30192.63|30209.23|30209.23|30190.76|30190.76|0
1648731300000|2022-03-31 12:55:00|30195.76|30195.76|30213.11|30213.11|30213.11|30213.11|30195.76|30195.76|0
1648731600000|2022-03-31 13:00:00|30200.18|30200.18|30211.24|30211.24|30211.24|30211.24|30194.64|30194.64|0
1648731900000|2022-03-31 13:05:00|30205.71|30205.71|30229.18|30229.18|30229.18|30229.18|30192.24|30192.24|0
1648732200000|2022-03-31 13:10:00|30207.04|30207.04|30168.62|30168.62|30207.04|30207.04|30127.48|30127.48|0
1648732500000|2022-03-31 13:15:00|30163.09|30163.09|30171.02|30171.02|30171.02|30171.02|30132.28|30132.28|0
1648732800000|2022-03-31 13:20:00|30159.95|30159.95|30112.69|30112.69|30159.95|30159.95|30106.41|30106.41|0
1648733100000|2022-03-31 13:25:00|30101.62|30101.62|30057.49|30057.49|30101.62|30101.62|30057.49|30057.49|0
1648733400000|2022-03-31 13:30:00|30063.03|30063.03|30037.75|30037.75|30096.24|30096.24|30037.75|30037.75|0
1648733700000|2022-03-31 13:35:00|30021.15|30021.15|29990.87|29990.87|30021.15|30021.15|29958.58|29958.58|0
1648734000000|2022-03-31 13:40:00|29985.33|29985.33|29915.04|29915.04|29985.33|29985.33|29915.04|29915.04|0
1648734300000|2022-03-31 13:45:00|29909.5|29909.5|29931.64|29931.64|29950.64|29950.64|29909.5|29909.5|0
1648734600000|2022-03-31 13:50:00|29948.25|29948.25|29932.03|29932.03|29969.85|29969.85|29930.37|29930.37|0
1648734900000|2022-03-31 13:55:00|29920.96|29920.96|29954.16|29954.16|29980.56|29980.56|29909.89|29909.89|0
1648735200000|2022-03-31 14:00:00|29959.7|29959.7|29935.9|29935.9|29968.37|29968.37|29919.3|29919.3|0
1648735500000|2022-03-31 14:05:00|29941.44|29941.44|29929.83|29929.83|29974.85|29974.85|29924.3|29924.3|0
1648735800000|2022-03-31 14:10:00|29916.9|29916.9|29844.95|29844.95|29916.9|29916.9|29844.95|29844.95|0
1648736100000|2022-03-31 14:15:00|29856.02|29856.02|29848.09|29848.09|29867.09|29867.09|29833.88|29833.88|0
1648736400000|2022-03-31 14:20:00|29842.55|29842.55|29868.95|29868.95|29868.95|29868.95|29828.35|29828.35|0
1648736700000|2022-03-31 14:25:00|29857.88|29857.88|29868.75|29868.75|29879.82|29879.82|29835.54|29835.54|0
1648737000000|2022-03-31 14:30:00|29881.68|29881.68|29864.49|29864.49|29881.68|29881.68|29847.14|29847.14|0
1648737300000|2022-03-31 14:35:00|29870.02|29870.02|29844.74|29844.74|29892.16|29892.16|29833.67|29833.67|0
1648737600000|2022-03-31 14:40:00|29831.81|29831.81|29805.95|29805.95|29831.81|29831.81|29793.01|29793.01|0
1648737900000|2022-03-31 14:45:00|29800.41|29800.41|29819.41|29819.41|29871.09|29871.09|29797.27|29797.27|0
1648738200000|2022-03-31 14:50:00|29824.95|29824.95|29837.5|29837.5|29848.57|29848.57|29824.95|29824.95|0
1648738500000|2022-03-31 14:55:00|29843.03|29843.03|29943.55|29943.55|29956.48|29956.48|29835.64|29835.64|0
1648738800000|2022-03-31 15:00:00|29932.48|29932.48|29858.46|29858.46|29932.48|29932.48|29852.93|29852.93|0
1648739100000|2022-03-31 15:05:00|29852.93|29852.93|29837.06|29837.06|29852.93|29852.93|29821.37|29821.37|0
1648739400000|2022-03-31 15:10:00|29850|29850|29883.74|29883.74|29883.74|29883.74|29846.86|29846.86|0
1648739700000|2022-03-31 15:15:00|29878.2|29878.2|29823.77|29823.77|29878.2|29878.2|29817.11|29817.11|0
1648740000000|2022-03-31 15:20:00|29807.17|29807.17|29768.58|29768.58|29815.84|29815.84|29768.58|29768.58|0
1648740300000|2022-03-31 15:25:00|29756.77|29756.77|29814.18|29814.18|29814.18|29814.18|29740.16|29740.16|0
1648797300000|2022-04-01 07:15:00|29428.81|29428.81|29466.62|29466.62|29477.69|29477.69|29397.41|29397.41|0
1648797600000|2022-04-01 07:20:00|29444.48|29444.48|29615.38|29615.38|29615.38|29615.38|29444.48|29444.48|0
1648797900000|2022-04-01 07:25:00|29620.92|29620.92|29566.3|29566.3|29620.92|29620.92|29566.3|29566.3|0
1648798200000|2022-04-01 07:30:00|29555.23|29555.23|29542.42|29542.42|29592.45|29592.45|29534.9|29534.9|0
1648798500000|2022-04-01 07:35:00|29536.88|29536.88|29525.81|29525.81|29536.88|29536.88|29498.14|29498.14|0
1648798800000|2022-04-01 07:40:00|29520.28|29520.28|29531.35|29531.35|29536.88|29536.88|29508.28|29508.28|0
1648799100000|2022-04-01 07:45:00|29525.81|29525.81|29542.61|29542.61|29571.02|29571.02|29525.81|29525.81|0
1648799400000|2022-04-01 07:50:00|29548.14|29548.14|29576.16|29576.16|29576.16|29576.16|29534.28|29534.28|0
1648799700000|2022-04-01 07:55:00|29592.76|29592.76|29634.64|29634.64|29640.18|29640.18|29570.62|29570.62|0
1648800000000|2022-04-01 08:00:00|29615.24|29615.24|29666.36|29666.36|29666.36|29666.36|29615.24|29615.24|0
1648800300000|2022-04-01 08:05:00|29663.23|29663.23|29683.71|29683.71|29684.45|29684.45|29663.23|29663.23|0
1648800600000|2022-04-01 08:10:00|29678.17|29678.17|29635.38|29635.38|29678.17|29678.17|29611.76|29611.76|0
1648800900000|2022-04-01 08:15:00|29632.24|29632.24|29582.63|29582.63|29641.65|29641.65|29582.63|29582.63|0
1648801200000|2022-04-01 08:20:00|29577.1|29577.1|29690.6|29690.6|29723.81|29723.81|29577.1|29577.1|0
1648801500000|2022-04-01 08:25:00|29701.67|29701.67|29718.28|29718.28|29734.88|29734.88|29685.07|29685.07|0
1648801800000|2022-04-01 08:30:00|29729.35|29729.35|29771.97|29771.97|29783.04|29783.04|29729.35|29729.35|0
1648802100000|2022-04-01 08:35:00|29766.43|29766.43|29698.5|29698.5|29777.5|29777.5|29698.5|29698.5|0
1648802400000|2022-04-01 08:40:00|29692.96|29692.96|29723.77|29723.77|29740.38|29740.38|29692.96|29692.96|0
1648802700000|2022-04-01 08:45:00|29712.7|29712.7|29732.98|29732.98|29744.05|29744.05|29707.17|29707.17|0
1648803000000|2022-04-01 08:50:00|29729.84|29729.84|29625.6|29625.6|29740.91|29740.91|29625.6|29625.6|0
1648803300000|2022-04-01 08:55:00|29620.06|29620.06|29523.75|29523.75|29620.06|29620.06|29523.75|29523.75|0
1648803600000|2022-04-01 09:00:00|29518.22|29518.22|29463.73|29463.73|29529.29|29529.29|29424.06|29424.06|0
1648803900000|2022-04-01 09:05:00|29447.13|29447.13|29434.19|29434.19|29458.2|29458.2|29423.12|29423.12|0
1648804200000|2022-04-01 09:10:00|29439.73|29439.73|29432.33|29432.33|29450.8|29450.8|29423.12|29423.12|0
1648804500000|2022-04-01 09:15:00|29419.4|29419.4|29419.6|29419.6|29439.33|29439.33|29406.12|29406.12|0
1648804800000|2022-04-01 09:20:00|29413.33|29413.33|29490.47|29490.47|29501.54|29501.54|29402.26|29402.26|0
1648805100000|2022-04-01 09:25:00|29484.01|29484.01|29461.33|29461.33|29493.61|29493.61|29429.93|29429.93|0
1648805400000|2022-04-01 09:30:00|29470.75|29470.75|29591.86|29591.86|29591.86|29591.86|29470.75|29470.75|0
1648805700000|2022-04-01 09:35:00|29594.99|29594.99|29656.62|29656.62|29656.62|29656.62|29594.99|29594.99|0
1648806000000|2022-04-01 09:40:00|29659.75|29659.75|29681.15|29681.15|29681.15|29681.15|29659.01|29659.01|0
1648806300000|2022-04-01 09:45:00|29687.43|29687.43|29681.89|29681.89|29692.96|29692.96|29681.89|29681.89|0
1648806600000|2022-04-01 09:50:00|29701.29|29701.29|29732.29|29732.29|29732.29|29732.29|29701.29|29701.29|0
1648806900000|2022-04-01 09:55:00|29751.69|29751.69|29750.57|29750.57|29763.5|29763.5|29740.62|29740.62|0
1648807200000|2022-04-01 10:00:00|29767.17|29767.17|29774.92|29774.92|29808.12|29808.12|29767.17|29767.17|0
1648807500000|2022-04-01 10:05:00|29763.85|29763.85|29742.8|29742.8|29785.98|29785.98|29742.8|29742.8|0
1648807800000|2022-04-01 10:10:00|29745.94|29745.94|29786.14|29786.14|29798.14|29798.14|29742.8|29742.8|0
1648808100000|2022-04-01 10:15:00|29780.61|29780.61|29730.74|29730.74|29780.61|29780.61|29727.07|29727.07|0
1648808400000|2022-04-01 10:20:00|29756.61|29756.61|29748.81|29748.81|29756.61|29756.61|29722.07|29722.07|0
1648808700000|2022-04-01 10:25:00|29743.28|29743.28|29737.74|29737.74|29743.28|29743.28|29737.74|29737.74|0
1648809000000|2022-04-01 10:30:00|29732.21|29732.21|29726.67|29726.67|29737.74|29737.74|29715.6|29715.6|0
1648809300000|2022-04-01 10:35:00|29721.14|29721.14|29707.67|29707.67|29732.21|29732.21|29704.53|29704.53|0
1648809600000|2022-04-01 10:40:00|29704.53|29704.53|29705.47|29705.47|29734.07|29734.07|29704.53|29704.53|0
1648809900000|2022-04-01 10:45:00|29699|29699|29699|29699|29699|29699|29699|29699|0
1648810200000|2022-04-01 10:50:00|29704.53|29704.53|29711|29711|29723|29723|29695.86|29695.86|0
1648810500000|2022-04-01 10:55:00|29705.47|29705.47|29700.86|29700.86|29727.07|29727.07|29688.86|29688.86|0
1648810800000|2022-04-01 11:00:00|29704|29704|29745.88|29745.88|29745.88|29745.88|29704|29704|0
1648811100000|2022-04-01 11:05:00|29749.02|29749.02|29772.09|29772.09|29780.76|29780.76|29749.02|29749.02|0
1648811400000|2022-04-01 11:10:00|29775.23|29775.23|29741.28|29741.28|29775.23|29775.23|29735.74|29735.74|0
1648811700000|2022-04-01 11:15:00|29757.88|29757.88|29763.42|29763.42|29763.42|29763.42|29752.35|29752.35|0
1648812000000|2022-04-01 11:20:00|29757.88|29757.88|29741.28|29741.28|29757.88|29757.88|29741.28|29741.28|0
1648812300000|2022-04-01 11:25:00|29746.81|29746.81|29749.21|29749.21|29752.35|29752.35|29746.81|29746.81|0
1648812600000|2022-04-01 11:30:00|29743.67|29743.67|29756.61|29756.61|29756.61|29756.61|29716|29716|0
1648812900000|2022-04-01 11:35:00|29762.14|29762.14|29684.66|29684.66|29767.68|29767.68|29684.66|29684.66|0
1648813200000|2022-04-01 11:40:00|29679.12|29679.12|29574.49|29574.49|29679.12|29679.12|29574.49|29574.49|0
1648813500000|2022-04-01 11:45:00|29568.96|29568.96|29576.7|29576.7|29607.7|29607.7|29560.1|29560.1|0
1648813800000|2022-04-01 11:50:00|29582.24|29582.24|29544.42|29544.42|29598.84|29598.84|29544.42|29544.42|0
1648814100000|2022-04-01 11:55:00|29566.56|29566.56|29538.15|29538.15|29566.56|29566.56|29538.15|29538.15|0
1648814400000|2022-04-01 12:00:00|29554.75|29554.75|29599.77|29599.77|29623.77|29623.77|29543.68|29543.68|0
1648814700000|2022-04-01 12:05:00|29605.31|29605.31|29621.57|29621.57|29627.1|29627.1|29599.77|29599.77|0
1648815000000|2022-04-01 12:10:00|29632.64|29632.64|29603.5|29603.5|29649.24|29649.24|29603.5|29603.5|0
1648815300000|2022-04-01 12:15:00|29597.22|29597.22|29583.01|29583.01|29602.76|29602.76|29583.01|29583.01|0
1648815600000|2022-04-01 12:20:00|29588.55|29588.55|29591.69|29591.69|29591.69|29591.69|29583.01|29583.01|0
1648815900000|2022-04-01 12:25:00|29588.55|29588.55|29594.08|29594.08|29599.62|29599.62|29588.55|29588.55|0
1648816200000|2022-04-01 12:30:00|29610.69|29610.69|29602.76|29602.76|29610.69|29610.69|29586.69|29586.69|0
1648816500000|2022-04-01 12:35:00|29605.89|29605.89|29623.77|29623.77|29625.64|29625.64|29605.89|29605.89|0
1648816800000|2022-04-01 12:40:00|29612.7|29612.7|29647.91|29647.91|29647.91|29647.91|29581.5|29581.5|0
1648817100000|2022-04-01 12:45:00|29642.38|29642.38|29690.53|29690.53|29690.53|29690.53|29625.77|29625.77|0
1648817400000|2022-04-01 12:50:00|29685|29685|29709.53|29709.53|29715.07|29715.07|29685|29685|0
1648817700000|2022-04-01 12:55:00|29720.6|29720.6|29768.02|29768.02|29773.55|29773.55|29715.07|29715.07|0
1648818000000|2022-04-01 13:00:00|29773.55|29773.55|29744.07|29744.07|29816.02|29816.02|29740.93|29740.93|0
1648818300000|2022-04-01 13:05:00|29740.93|29740.93|29746.47|29746.47|29746.47|29746.47|29729.87|29729.87|0
1648818600000|2022-04-01 13:10:00|29752|29752|29801.82|29801.82|29807.35|29807.35|29752|29752|0
1648818900000|2022-04-01 13:15:00|29796.28|29796.28|29749.61|29749.61|29804.95|29804.95|29749.61|29749.61|0
1648819200000|2022-04-01 13:20:00|29744.07|29744.07|29744.07|29744.07|29755.14|29755.14|29721.19|29721.19|0
1648819500000|2022-04-01 13:25:00|29747.21|29747.21|29726|29726|29753.68|29753.68|29720.47|29720.47|0
1648819800000|2022-04-01 13:30:00|29737.07|29737.07|29781.17|29781.17|29815.31|29815.31|29737.07|29737.07|0
1648820100000|2022-04-01 13:35:00|29771.76|29771.76|29697.59|29697.59|29771.76|29771.76|29690.19|29690.19|0
1648820400000|2022-04-01 13:40:00|29691.12|29691.12|29592.56|29592.56|29691.12|29691.12|29592.56|29592.56|0
1648820700000|2022-04-01 13:45:00|29603.63|29603.63|29587.03|29587.03|29609.17|29609.17|29585.17|29585.17|0
1648821000000|2022-04-01 13:50:00|29581.5|29581.5|29512.27|29512.27|29581.5|29581.5|29512.27|29512.27|0
1648821300000|2022-04-01 13:55:00|29528.87|29528.87|29600.82|29600.82|29606.36|29606.36|29528.87|29528.87|0
1648821600000|2022-04-01 14:00:00|29595.29|29595.29|29697.14|29697.14|29702.67|29702.67|29595.29|29595.29|0
1648821900000|2022-04-01 14:05:00|29702.67|29702.67|29768.42|29768.42|29779.49|29779.49|29702.67|29702.67|0
1648822200000|2022-04-01 14:10:00|29774.69|29774.69|29762.35|29762.35|29787.63|29787.63|29755.88|29755.88|0
1648822500000|2022-04-01 14:15:00|29773.42|29773.42|29722.09|29722.09|29779.69|29779.69|29722.09|29722.09|0
1648822800000|2022-04-01 14:20:00|29733.16|29733.16|29723.74|29723.74|29734.81|29734.81|29690.53|29690.53|0
1648823100000|2022-04-01 14:25:00|29729.28|29729.28|29614.31|29614.31|29729.28|29729.28|29581.1|29581.1|0
1648823400000|2022-04-01 14:30:00|29625.38|29625.38|29635.91|29635.91|29648.45|29648.45|29615.24|29615.24|0
1648823700000|2022-04-01 14:35:00|29641.45|29641.45|29662.9|29662.9|29703.12|29703.12|29641.45|29641.45|0
1648824000000|2022-04-01 14:40:00|29657.36|29657.36|29639.83|29639.83|29657.36|29657.36|29617.69|29617.69|0
1648824300000|2022-04-01 14:45:00|29626.9|29626.9|29632.43|29632.43|29643.5|29643.5|29621.36|29621.36|0
1648824600000|2022-04-01 14:50:00|29637.96|29637.96|29661.04|29661.04|29666.57|29666.57|29632.43|29632.43|0
1648824900000|2022-04-01 14:55:00|29672.1|29672.1|29677.64|29677.64|29699.78|29699.78|29652.71|29652.71|0
1648825200000|2022-04-01 15:00:00|29672.1|29672.1|29655.5|29655.5|29677.64|29677.64|29655.5|29655.5|0
1648825500000|2022-04-01 15:05:00|29658.64|29658.64|29671.91|29671.91|29677.45|29677.45|29631.31|29631.31|0
1648825800000|2022-04-01 15:10:00|29677.45|29677.45|29579.08|29579.08|29677.45|29677.45|29579.08|29579.08|0
1648826100000|2022-04-01 15:15:00|29584.62|29584.62|29555.27|29555.27|29590.34|29590.34|29555.27|29555.27|0
1648826400000|2022-04-01 15:20:00|29558.41|29558.41|29553.81|29553.81|29576.88|29576.88|29547.34|29547.34|0
1648826700000|2022-04-01 15:25:00|29547.34|29547.34|29547.53|29547.53|29551.94|29551.94|29500.65|29500.65|0
1649056500000|2022-04-04 07:15:00|29646.69|29646.69|29568.26|29568.26|29646.69|29646.69|29553.31|29553.31|0
1649056800000|2022-04-04 07:20:00|29562.72|29562.72|29573.79|29573.79|29601.47|29601.47|29562.72|29562.72|0
1649057100000|2022-04-04 07:25:00|29568.26|29568.26|29534.65|29534.65|29570.65|29570.65|29520.84|29520.84|0
1649057400000|2022-04-04 07:30:00|29545.72|29545.72|29541.32|29541.32|29557.93|29557.93|29508.99|29508.99|0
1649057700000|2022-04-04 07:35:00|29535.79|29535.79|29519.19|29519.19|29546.86|29546.86|29513.65|29513.65|0
1649058000000|2022-04-04 07:40:00|29493.32|29493.32|29463.23|29463.23|29493.32|29493.32|29452.16|29452.16|0
1649058300000|2022-04-04 07:45:00|29457.7|29457.7|29445.7|29445.7|29477.25|29477.25|29440.16|29440.16|0
1649058600000|2022-04-04 07:50:00|29467.84|29467.84|29481.85|29481.85|29481.85|29481.85|29454.18|29454.18|0
1649058900000|2022-04-04 07:55:00|29484.99|29484.99|29453.78|29453.78|29490.53|29490.53|29442.71|29442.71|0
1649059200000|2022-04-04 08:00:00|29460.25|29460.25|29430.58|29430.58|29474.85|29474.85|29425.04|29425.04|0
1649059500000|2022-04-04 08:05:00|29425.04|29425.04|29444.59|29444.59|29458.25|29458.25|29425.04|29425.04|0
1649059800000|2022-04-04 08:10:00|29433.52|29433.52|29416.92|29416.92|29433.52|29433.52|29411.38|29411.38|0
1649060100000|2022-04-04 08:15:00|29413.78|29413.78|29352.68|29352.68|29430.39|29430.39|29352.68|29352.68|0
1649060400000|2022-04-04 08:20:00|29369.28|29369.28|29433.7|29433.7|29439.23|29439.23|29369.28|29369.28|0
1649060700000|2022-04-04 08:25:00|29444.77|29444.77|29464.68|29464.68|29464.68|29464.68|29414.87|29414.87|0
1649061000000|2022-04-04 08:30:00|29467.82|29467.82|29527.24|29527.24|29544.58|29544.58|29456.75|29456.75|0
1649061300000|2022-04-04 08:35:00|29521.7|29521.7|29418.54|29418.54|29521.7|29521.7|29418.54|29418.54|0
1649061600000|2022-04-04 08:40:00|29424.08|29424.08|29418.54|29418.54|29435.15|29435.15|29412.27|29412.27|0
1649061900000|2022-04-04 08:45:00|29412.08|29412.08|29454.7|29454.7|29468.17|29468.17|29412.08|29412.08|0
1649062200000|2022-04-04 08:50:00|29457.84|29457.84|29446.77|29446.77|29457.84|29457.84|29424.63|29424.63|0
1649062500000|2022-04-04 08:55:00|29459.7|29459.7|29478.72|29478.72|29516.18|29516.18|29459.7|29459.7|0
1649062800000|2022-04-04 09:00:00|29481.85|29481.85|29554.01|29554.01|29559.55|29559.55|29481.85|29481.85|0
1649063100000|2022-04-04 09:05:00|29559.55|29559.55|29621.17|29621.17|29648.84|29648.84|29559.55|29559.55|0
1649063400000|2022-04-04 09:10:00|29627.64|29627.64|29659.04|29659.04|29669.17|29669.17|29627.64|29627.64|0
1649063700000|2022-04-04 09:15:00|29671.59|29671.59|29643.17|29643.17|29671.59|29671.59|29643.17|29643.17|0
1649064000000|2022-04-04 09:20:00|29623.77|29623.77|29673.05|29673.05|29684.12|29684.12|29623.77|29623.77|0
1649064300000|2022-04-04 09:25:00|29679.52|29679.52|29661.05|29661.05|29685.05|29685.05|29654.58|29654.58|0
1649064600000|2022-04-04 09:30:00|29655.52|29655.52|29616.77|29616.77|29655.52|29655.52|29616.77|29616.77|0
1649064900000|2022-04-04 09:35:00|29627.84|29627.84|29642.07|29642.07|29647.6|29647.6|29622.31|29622.31|0
1649065200000|2022-04-04 09:40:00|29658.67|29658.67|29621.93|29621.93|29661.07|29661.07|29614.53|29614.53|0
1649065500000|2022-04-04 09:45:00|29616.39|29616.39|29611.98|29611.98|29634.86|29634.86|29605.32|29605.32|0
1649065800000|2022-04-04 09:50:00|29617.51|29617.51|29664.4|29664.4|29692.07|29692.07|29598.86|29598.86|0
1649066100000|2022-04-04 09:55:00|29675.47|29675.47|29708.67|29708.67|29740.95|29740.95|29653.33|29653.33|0
1649066400000|2022-04-04 10:00:00|29702.21|29702.21|29704.6|29704.6|29716.61|29716.61|29684.86|29684.86|0
1649066700000|2022-04-04 10:05:00|29715.67|29715.67|29739.48|29739.48|29782.09|29782.09|29699.07|29699.07|0
1649067000000|2022-04-04 10:10:00|29756.09|29756.09|29736|29736|29756.09|29756.09|29717.35|29717.35|0
1649067300000|2022-04-04 10:15:00|29741.54|29741.54|29743.94|29743.94|29752.61|29752.61|29736|29736|0
1649067600000|2022-04-04 10:20:00|29738.4|29738.4|29769.21|29769.21|29774.75|29774.75|29738.4|29738.4|0
1649067900000|2022-04-04 10:25:00|29756.28|29756.28|29738.93|29738.93|29756.28|29756.28|29733.4|29733.4|0
1649068200000|2022-04-04 10:30:00|29755.54|29755.54|29740.59|29740.59|29755.54|29755.54|29738.93|29738.93|0
1649068500000|2022-04-04 10:35:00|29751.66|29751.66|29757.2|29757.2|29782.47|29782.47|29751.66|29751.66|0
1649068800000|2022-04-04 10:40:00|29750.73|29750.73|29745.19|29745.19|29750.73|29750.73|29723.06|29723.06|0
1649069100000|2022-04-04 10:45:00|29739.66|29739.66|29742.06|29742.06|29742.06|29742.06|29727.85|29727.85|0
1649069400000|2022-04-04 10:50:00|29729.12|29729.12|29718.05|29718.05|29734.66|29734.66|29718.05|29718.05|0
1649069700000|2022-04-04 10:55:00|29729.12|29729.12|29765.47|29765.47|29776.54|29776.54|29718.05|29718.05|0
1649070000000|2022-04-04 11:00:00|29743.33|29743.33|29764.75|29764.75|29775.82|29775.82|29743.33|29743.33|0
1649070300000|2022-04-04 11:05:00|29775.82|29775.82|29798.89|29798.89|29804.42|29804.42|29770.28|29770.28|0
1649070600000|2022-04-04 11:10:00|29815.49|29815.49|29787.82|29787.82|29815.49|29815.49|29787.82|29787.82|0
1649070900000|2022-04-04 11:15:00|29776.75|29776.75|29786.88|29786.88|29816.42|29816.42|29776.75|29776.75|0
1649071200000|2022-04-04 11:20:00|29792.42|29792.42|29797.95|29797.95|29803.49|29803.49|29786.88|29786.88|0
1649071500000|2022-04-04 11:25:00|29791.68|29791.68|29788.88|29788.88|29791.68|29791.68|29761.21|29761.21|0
1649071800000|2022-04-04 11:30:00|29795.16|29795.16|29784.09|29784.09|29795.16|29795.16|29784.09|29784.09|0
1649072100000|2022-04-04 11:35:00|29789.62|29789.62|29812.7|29812.7|29856.97|29856.97|29789.62|29789.62|0
1649072400000|2022-04-04 11:40:00|29829.3|29829.3|29801.44|29801.44|29829.3|29829.3|29792.02|29792.02|0
1649072700000|2022-04-04 11:45:00|29806.97|29806.97|29815.3|29815.3|29820.83|29820.83|29801.44|29801.44|0
1649073000000|2022-04-04 11:50:00|29804.23|29804.23|29808.83|29808.83|29809.76|29809.76|29792.23|29792.23|0
1649073300000|2022-04-04 11:55:00|29811.97|29811.97|29798.5|29798.5|29820.64|29820.64|29798.5|29798.5|0
1649073600000|2022-04-04 12:00:00|29807.92|29807.92|29816.59|29816.59|29830.06|29830.06|29807.92|29807.92|0
1649073900000|2022-04-04 12:05:00|29799.99|29799.99|29786.52|29786.52|29808.66|29808.66|29786.52|29786.52|0
1649074200000|2022-04-04 12:10:00|29792.79|29792.79|29802.59|29802.59|29837.28|29837.28|29792.79|29792.79|0
1649074500000|2022-04-04 12:15:00|29819.19|29819.19|29856.28|29856.28|29856.28|29856.28|29819.19|29819.19|0
1649074800000|2022-04-04 12:20:00|29839.68|29839.68|29839.68|29839.68|29845.21|29845.21|29834.14|29834.14|0
1649075100000|2022-04-04 12:25:00|29836.54|29836.54|29813.07|29813.07|29844.47|29844.47|29813.07|29813.07|0
1649075400000|2022-04-04 12:30:00|29824.14|29824.14|29821.74|29821.74|29832.81|29832.81|29818.6|29818.6|0
1649075700000|2022-04-04 12:35:00|29832.81|29832.81|29802|29802|29832.81|29832.81|29802|29802|0
1649076000000|2022-04-04 12:40:00|29807.54|29807.54|29824.14|29824.14|29835.21|29835.21|29802|29802|0
1649076300000|2022-04-04 12:45:00|29818.6|29818.6|29829.14|29829.14|29831.54|29831.54|29818.6|29818.6|0
1649076600000|2022-04-04 12:50:00|29823.61|29823.61|29823.61|29823.61|29845.74|29845.74|29823.61|29823.61|0
1649076900000|2022-04-04 12:55:00|29817.33|29817.33|29806.26|29806.26|29817.33|29817.33|29806.26|29806.26|0
1649077200000|2022-04-04 13:00:00|29817.33|29817.33|29811.8|29811.8|29822.87|29822.87|29806.26|29806.26|0
1649077500000|2022-04-04 13:05:00|29817.33|29817.33|29824.35|29824.35|29824.35|29824.35|29811.8|29811.8|0
1649077800000|2022-04-04 13:10:00|29840.95|29840.95|29819.35|29819.35|29846.49|29846.49|29813.81|29813.81|0
1649078100000|2022-04-04 13:15:00|29813.81|29813.81|29782.47|29782.47|29813.81|29813.81|29775.07|29775.07|0
1649078400000|2022-04-04 13:20:00|29776|29776|29771.21|29771.21|29792.6|29792.6|29770.46|29770.46|0
1649078700000|2022-04-04 13:25:00|29768.07|29768.07|29720.65|29720.65|29773.6|29773.6|29720.65|29720.65|0
1649079000000|2022-04-04 13:30:00|29715.12|29715.12|29659.75|29659.75|29715.12|29715.12|29626.55|29626.55|0
1649079300000|2022-04-04 13:35:00|29666.03|29666.03|29748.33|29748.33|29781.53|29781.53|29666.03|29666.03|0
1649079600000|2022-04-04 13:40:00|29751.46|29751.46|29804.62|29804.62|29804.62|29804.62|29745.93|29745.93|0
1649079900000|2022-04-04 13:45:00|29814.03|29814.03|29846.31|29846.31|29846.31|29846.31|29774.15|29774.15|0
1649080200000|2022-04-04 13:50:00|29851.85|29851.85|29833.97|29833.97|29894.12|29894.12|29833.97|29833.97|0
1649080500000|2022-04-04 13:55:00|29828.43|29828.43|29838.57|29838.57|29839.5|29839.5|29807.76|29807.76|0
1649080800000|2022-04-04 14:00:00|29827.5|29827.5|29767.14|29767.14|29841.71|29841.71|29767.14|29767.14|0
1649081100000|2022-04-04 14:05:00|29760.67|29760.67|29789.43|29789.43|29789.43|29789.43|29746.81|29746.81|0
1649081400000|2022-04-04 14:10:00|29794.96|29794.96|29755.49|29755.49|29811.03|29811.03|29749.96|29749.96|0
1649081700000|2022-04-04 14:15:00|29749.96|29749.96|29682.21|29682.21|29756.23|29756.23|29682.21|29682.21|0
1649082000000|2022-04-04 14:20:00|29693.28|29693.28|29748.3|29748.3|29759.37|29759.37|29693.28|29693.28|0
1649082300000|2022-04-04 14:25:00|29753.84|29753.84|29740.16|29740.16|29770.44|29770.44|29722.82|29722.82|0
1649082600000|2022-04-04 14:30:00|29745.7|29745.7|29743.49|29743.49|29769.7|29769.7|29743.49|29743.49|0
1649082900000|2022-04-04 14:35:00|29749.96|29749.96|29788.51|29788.51|29805.12|29805.12|29737.03|29737.03|0
1649083200000|2022-04-04 14:40:00|29794.98|29794.98|29764.91|29764.91|29796.99|29796.99|29763.04|29763.04|0
1649083500000|2022-04-04 14:45:00|29775.98|29775.98|29820.46|29820.46|29820.46|29820.46|29756.58|29756.58|0
1649083800000|2022-04-04 14:50:00|29831.53|29831.53|29883.6|29883.6|29883.6|29883.6|29822.86|29822.86|0
1649084100000|2022-04-04 14:55:00|29889.14|29889.14|29908.88|29908.88|29908.88|29908.88|29863.86|29863.86|0
1649084400000|2022-04-04 15:00:00|29914.42|29914.42|29970.5|29970.5|29995.04|29995.04|29914.42|29914.42|0
1649084700000|2022-04-04 15:05:00|29981.57|29981.57|30001.16|30001.16|30001.16|30001.16|29969.76|29969.76|0
1649085000000|2022-04-04 15:10:00|30020.56|30020.56|30023.15|30023.15|30038.1|30038.1|29993.61|29993.61|0
1649085300000|2022-04-04 15:15:00|30017.61|30017.61|29994.34|29994.34|30017.61|30017.61|29989.73|29989.73|0
1649085600000|2022-04-04 15:20:00|29988.8|29988.8|29967.2|29967.2|29996.73|29996.73|29956.13|29956.13|0
1649085900000|2022-04-04 15:25:00|29972.73|29972.73|30025.15|30025.15|30025.15|30025.15|29958.52|29958.52|0
1649142900000|2022-04-05 07:15:00|29691.45|29691.45|29733.76|29733.76|29744.83|29744.83|29651.79|29651.79|0
1649143200000|2022-04-05 07:20:00|29750.36|29750.36|29676.53|29676.53|29790.04|29790.04|29654.39|29654.39|0
1649143500000|2022-04-05 07:25:00|29654.39|29654.39|29679.27|29679.27|29690.34|29690.34|29599.92|29599.92|0
1649143800000|2022-04-05 07:30:00|29668.2|29668.2|29741.5|29741.5|29746.1|29746.1|29668.2|29668.2|0
1649144100000|2022-04-05 07:35:00|29747.97|29747.97|29747.09|29747.09|29802.44|29802.44|29741.55|29741.55|0
1649144400000|2022-04-05 07:40:00|29734.16|29734.16|29755.59|29755.59|29767.57|29767.57|29734.16|29734.16|0
1649144700000|2022-04-05 07:45:00|29777.73|29777.73|29819.26|29819.26|29830.33|29830.33|29746.17|29746.17|0
1649145000000|2022-04-05 07:50:00|29813.73|29813.73|29827.2|29827.2|29846.94|29846.94|29813.73|29813.73|0
1649145300000|2022-04-05 07:55:00|29814.26|29814.26|29844.16|29844.16|29844.9|29844.9|29799.86|29799.86|0
1649145600000|2022-04-05 08:00:00|29838.62|29838.62|29840.68|29840.68|29840.68|29840.68|29821.28|29821.28|0
1649145900000|2022-04-05 08:05:00|29857.28|29857.28|29792.12|29792.12|29857.28|29857.28|29792.12|29792.12|0
1649146200000|2022-04-05 08:10:00|29797.66|29797.66|29839.01|29839.01|29864.87|29864.87|29797.66|29797.66|0
1649146500000|2022-04-05 08:15:00|29850.07|29850.07|29798.76|29798.76|29850.07|29850.07|29798.76|29798.76|0
1649146800000|2022-04-05 08:20:00|29809.83|29809.83|29812.97|29812.97|29812.97|29812.97|29774.02|29774.02|0
1649147100000|2022-04-05 08:25:00|29796.37|29796.37|29805.4|29805.4|29812.97|29812.97|29792.85|29792.85|0
1649147400000|2022-04-05 08:30:00|29799.12|29799.12|29800.99|29800.99|29828.66|29828.66|29795.45|29795.45|0
1649147700000|2022-04-05 08:35:00|29823.13|29823.13|29817.59|29817.59|29834.94|29834.94|29806.52|29806.52|0
1649148000000|2022-04-05 08:40:00|29828.66|29828.66|29828.66|29828.66|29845.26|29845.26|29828.66|29828.66|0
1649148300000|2022-04-05 08:45:00|29809.26|29809.26|29837.33|29837.33|29837.33|29837.33|29809.26|29809.26|0
1649148600000|2022-04-05 08:50:00|29848.4|29848.4|29857.28|29857.28|29871.49|29871.49|29842.87|29842.87|0
1649148900000|2022-04-05 08:55:00|29862.82|29862.82|29854.14|29854.14|29879.42|29879.42|29847.87|29847.87|0
1649149200000|2022-04-05 09:00:00|29844.73|29844.73|29869.27|29869.27|29894.54|29894.54|29841.59|29841.59|0
1649149500000|2022-04-05 09:05:00|29858.2|29858.2|29893.82|29893.82|29896.96|29896.96|29858.2|29858.2|0
1649149800000|2022-04-05 09:10:00|29888.28|29888.28|29905.82|29905.82|29922.42|29922.42|29888.28|29888.28|0
1649150100000|2022-04-05 09:15:00|29911.35|29911.35|29911.35|29911.35|29911.35|29911.35|29911.35|29911.35|0
1649150400000|2022-04-05 09:20:00|29927.96|29927.96|29949.72|29949.72|29979.25|29979.25|29927.96|29927.96|0
1649150700000|2022-04-05 09:25:00|29938.65|29938.65|29924.44|29924.44|29938.65|29938.65|29924.44|29924.44|0
1649151000000|2022-04-05 09:30:00|29935.51|29935.51|29900.63|29900.63|29935.51|29935.51|29900.63|29900.63|0
1649151300000|2022-04-05 09:35:00|29911.7|29911.7|29903.03|29903.03|29939.37|29939.37|29903.03|29903.03|0
1649151600000|2022-04-05 09:40:00|29896.75|29896.75|29887.54|29887.54|29909.68|29909.68|29887.54|29887.54|0
1649151900000|2022-04-05 09:45:00|29893.08|29893.08|29856.73|29856.73|29893.08|29893.08|29856.73|29856.73|0
1649152200000|2022-04-05 09:50:00|29845.66|29845.66|29880.54|29880.54|29880.54|29880.54|29845.66|29845.66|0
1649152500000|2022-04-05 09:55:00|29863.94|29863.94|29841.06|29841.06|29869.47|29869.47|29829.99|29829.99|0
1649152800000|2022-04-05 10:00:00|29824.45|29824.45|29853.06|29853.06|29863.2|29863.2|29824.45|29824.45|0
1649153100000|2022-04-05 10:05:00|29858.59|29858.59|29783.3|29783.3|29869.66|29869.66|29783.3|29783.3|0
1649153400000|2022-04-05 10:10:00|29786.44|29786.44|29703.02|29703.02|29786.44|29786.44|29703.02|29703.02|0
1649153700000|2022-04-05 10:15:00|29714.09|29714.09|29742.16|29742.16|29747.69|29747.69|29703.02|29703.02|0
1649154000000|2022-04-05 10:20:00|29747.69|29747.69|29700.28|29700.28|29747.69|29747.69|29683.67|29683.67|0
1649154300000|2022-04-05 10:25:00|29687.35|29687.35|29704.69|29704.69|29704.69|29704.69|29667.6|29667.6|0
1649154600000|2022-04-05 10:30:00|29699.16|29699.16|29689.02|29689.02|29705.62|29705.62|29688.28|29688.28|0
1649154900000|2022-04-05 10:35:00|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|29694.55|0
1649155200000|2022-04-05 10:40:00|29700.09|29700.09|29722.23|29722.23|29727.76|29727.76|29700.09|29700.09|0
1649155500000|2022-04-05 10:45:00|29725.36|29725.36|29728.5|29728.5|29728.5|29728.5|29725.36|29725.36|0
1649155800000|2022-04-05 10:50:00|29739.57|29739.57|29802.32|29802.32|29802.32|29802.32|29739.57|29739.57|0
1649156100000|2022-04-05 10:55:00|29791.25|29791.25|29802.51|29802.51|29819.11|29819.11|29788.11|29788.11|0
1649156400000|2022-04-05 11:00:00|29799.37|29799.37|29753.23|29753.23|29799.37|29799.37|29735.69|29735.69|0
1649156700000|2022-04-05 11:05:00|29756.37|29756.37|29710.42|29710.42|29765.04|29765.04|29707.28|29707.28|0
1649157000000|2022-04-05 11:10:00|29721.49|29721.49|29730.9|29730.9|29747.5|29747.5|29721.49|29721.49|0
1649157300000|2022-04-05 11:15:00|29741.97|29741.97|29842.52|29842.52|29842.52|29842.52|29741.97|29741.97|0
1649157600000|2022-04-05 11:20:00|29836.99|29836.99|29953.27|29953.27|29953.27|29953.27|29836.99|29836.99|0
1649157900000|2022-04-05 11:25:00|29964.34|29964.34|29959.74|29959.74|29965.27|29965.27|29948.67|29948.67|0
1649158200000|2022-04-05 11:30:00|29965.27|29965.27|29952.93|29952.93|29965.27|29965.27|29940|29940|0
1649158500000|2022-04-05 11:35:00|29941.86|29941.86|29967.73|29967.73|29967.73|29967.73|29930.79|29930.79|0
1649158800000|2022-04-05 11:40:00|29961.26|29961.26|29957|29957|29975.47|29975.47|29957|29957|0
1649159100000|2022-04-05 11:45:00|29951.46|29951.46|29951.46|29951.46|29962.53|29962.53|29945.93|29945.93|0
1649159400000|2022-04-05 11:50:00|29940.4|29940.4|29914.19|29914.19|29940.4|29940.4|29914.19|29914.19|0
1649159700000|2022-04-05 11:55:00|29925.26|29925.26|29945.93|29945.93|29945.93|29945.93|29914.19|29914.19|0
1649160000000|2022-04-05 12:00:00|29952.4|29952.4|29946.86|29946.86|29963.47|29963.47|29946.86|29946.86|0
1649160300000|2022-04-05 12:05:00|29941.33|29941.33|29946.86|29946.86|29946.86|29946.86|29935.79|29935.79|0
1649160600000|2022-04-05 12:10:00|29943.72|29943.72|29941.33|29941.33|29960.73|29960.73|29941.33|29941.33|0
1649160900000|2022-04-05 12:15:00|29930.26|29930.26|29930.45|29930.45|29941.52|29941.52|29915.31|29915.31|0
1649161200000|2022-04-05 12:20:00|29936.91|29936.91|29913.29|29913.29|29936.91|29936.91|29913.29|29913.29|0
1649161500000|2022-04-05 12:25:00|29918.83|29918.83|29883.36|29883.36|29938.76|29938.76|29883.36|29883.36|0
1649161800000|2022-04-05 12:30:00|29894.43|29894.43|29897.22|29897.22|29897.22|29897.22|29883.36|29883.36|0
1649162100000|2022-04-05 12:35:00|29891.69|29891.69|29923.62|29923.62|29937.83|29937.83|29891.69|29891.69|0
1649162400000|2022-04-05 12:40:00|29917.16|29917.16|29896.83|29896.83|29927.1|29927.1|29885.76|29885.76|0
1649162700000|2022-04-05 12:45:00|29883.89|29883.89|29928.38|29928.38|29928.38|29928.38|29878.36|29878.36|0
1649163000000|2022-04-05 12:50:00|29922.84|29922.84|29940.38|29940.38|29940.38|29940.38|29922.84|29922.84|0
1649163300000|2022-04-05 12:55:00|29934.84|29934.84|29908.96|29908.96|29956.98|29956.98|29881.29|29881.29|0
1649163600000|2022-04-05 13:00:00|29914.5|29914.5|29964.52|29964.52|29964.52|29964.52|29914.5|29914.5|0
1649163900000|2022-04-05 13:05:00|29970.05|29970.05|30018.4|30018.4|30027.07|30027.07|29970.05|29970.05|0
1649164200000|2022-04-05 13:10:00|30024.87|30024.87|29955.31|29955.31|30024.87|30024.87|29955.31|29955.31|0
1649164500000|2022-04-05 13:15:00|29960.85|29960.85|29950.37|29950.37|29960.85|29960.85|29924.5|29924.5|0
1649164800000|2022-04-05 13:20:00|29943.9|29943.9|29878.21|29878.21|29949.43|29949.43|29878.21|29878.21|0
1649165100000|2022-04-05 13:25:00|29891.14|29891.14|29898.88|29898.88|29916.42|29916.42|29891.14|29891.14|0
1649165400000|2022-04-05 13:30:00|29909.95|29909.95|29878.74|29878.74|29917.35|29917.35|29878.74|29878.74|0
1649165700000|2022-04-05 13:35:00|29884.28|29884.28|29921.74|29921.74|29921.74|29921.74|29869.33|29869.33|0
1649166000000|2022-04-05 13:40:00|29910.67|29910.67|29897.21|29897.21|29926.74|29926.74|29894.07|29894.07|0
1649166300000|2022-04-05 13:45:00|29916.61|29916.61|29906.41|29906.41|29928.55|29928.55|29897.21|29897.21|0
1649166600000|2022-04-05 13:50:00|29919.35|29919.35|29905.69|29905.69|29924.88|29924.88|29866|29866|0
1649166900000|2022-04-05 13:55:00|29922.29|29922.29|29937.07|29937.07|29937.07|29937.07|29898.67|29898.67|0
1649167200000|2022-04-05 14:00:00|29940.21|29940.21|29918.42|29918.42|29974.5|29974.5|29900.33|29900.33|0
1649167500000|2022-04-05 14:05:00|29907.35|29907.35|29763.96|29763.96|29914|29914|29759.89|29759.89|0
1649167800000|2022-04-05 14:10:00|29767.1|29767.1|29761.03|29761.03|29815.26|29815.26|29736.1|29736.1|0
1649168100000|2022-04-05 14:15:00|29766.56|29766.56|29768.24|29768.24|29770.82|29770.82|29707.87|29707.87|0
1649168400000|2022-04-05 14:20:00|29771.37|29771.37|29800.91|29800.91|29817.52|29817.52|29754.96|29754.96|0
1649168700000|2022-04-05 14:25:00|29811.98|29811.98|29814.38|29814.38|29828.59|29828.59|29782.44|29782.44|0
1649169000000|2022-04-05 14:30:00|29811.24|29811.24|29838.38|29838.38|29849.45|29849.45|29811.24|29811.24|0
1649169300000|2022-04-05 14:35:00|29849.45|29849.45|29835.98|29835.98|29892.81|29892.81|29835.98|29835.98|0
1649169600000|2022-04-05 14:40:00|29847.05|29847.05|29858.46|29858.46|29894.47|29894.47|29847.05|29847.05|0
1649169900000|2022-04-05 14:45:00|29852.93|29852.93|29897.4|29897.4|29910.14|29910.14|29849.79|29849.79|0
1649170200000|2022-04-05 14:50:00|29886.33|29886.33|29843.9|29843.9|29897.4|29897.4|29818.42|29818.42|0
1649170500000|2022-04-05 14:55:00|29840.76|29840.76|29821.57|29821.57|29844.83|29844.83|29818.43|29818.43|0
1649170800000|2022-04-05 15:00:00|29810.5|29810.5|29776.89|29776.89|29816.03|29816.03|29776.89|29776.89|0
1649171100000|2022-04-05 15:05:00|29783.36|29783.36|29778.21|29778.21|29794.81|29794.81|29751.07|29751.07|0
1649171400000|2022-04-05 15:10:00|29783.74|29783.74|29781.73|29781.73|29786.33|29786.33|29757.72|29757.72|0
1649171700000|2022-04-05 15:15:00|29788.19|29788.19|29738.91|29738.91|29799.26|29799.26|29738.91|29738.91|0
1649172000000|2022-04-05 15:20:00|29745.38|29745.38|29762.72|29762.72|29768.26|29768.26|29745.38|29745.38|0
1649172300000|2022-04-05 15:25:00|29757.19|29757.19|29762.72|29762.72|29769.19|29769.19|29724.52|29724.52|0
1649229300000|2022-04-06 07:15:00|29878.04|29878.04|29858.86|29858.86|29889.11|29889.11|29847.97|29847.97|0
1649229600000|2022-04-06 07:20:00|29843.17|29843.17|29805.17|29805.17|29846.31|29846.31|29805.17|29805.17|0
1649229900000|2022-04-06 07:25:00|29810.71|29810.71|29816.24|29816.24|29816.24|29816.24|29799.64|29799.64|0
1649230200000|2022-04-06 07:30:00|29805.17|29805.17|29704.01|29704.01|29808.31|29808.31|29698.48|29698.48|0
1649230500000|2022-04-06 07:35:00|29698.48|29698.48|29548.68|29548.68|29698.48|29698.48|29548.68|29548.68|0
1649230800000|2022-04-06 07:40:00|29576.35|29576.35|29498.83|29498.83|29576.35|29576.35|29487.76|29487.76|0
1649231100000|2022-04-06 07:45:00|29476.7|29476.7|29424.64|29424.64|29482.23|29482.23|29396.04|29396.04|0
1649231400000|2022-04-06 07:50:00|29446.78|29446.78|29426.13|29426.13|29449.92|29449.92|29420.59|29420.59|0
1649231700000|2022-04-06 07:55:00|29435.54|29435.54|29393.83|29393.83|29446.61|29446.61|29393.83|29393.83|0
1649232000000|2022-04-06 08:00:00|29374.43|29374.43|29389.78|29389.78|29389.78|29389.78|29337.55|29337.55|0
1649232300000|2022-04-06 08:05:00|29395.31|29395.31|29356.57|29356.57|29395.31|29395.31|29356.57|29356.57|0
1649232600000|2022-04-06 08:10:00|29362.11|29362.11|29354.71|29354.71|29367.64|29367.64|29339.97|29339.97|0
1649232900000|2022-04-06 08:15:00|29349.17|29349.17|29231.07|29231.07|29354.71|29354.71|29231.07|29231.07|0
1649233200000|2022-04-06 08:20:00|29214.47|29214.47|29136.98|29136.98|29233.29|29233.29|29136.98|29136.98|0
1649233500000|2022-04-06 08:25:00|29131.45|29131.45|29107.64|29107.64|29131.45|29131.45|29069.82|29069.82|0
1649233800000|2022-04-06 08:30:00|29096.57|29096.57|29094.69|29094.69|29154.31|29154.31|29091.55|29091.55|0
1649234100000|2022-04-06 08:35:00|29078.08|29078.08|29071.62|29071.62|29107.09|29107.09|29067.01|29067.01|0
1649234400000|2022-04-06 08:40:00|29077.15|29077.15|29013.86|29013.86|29090.08|29090.08|29013.86|29013.86|0
1649234700000|2022-04-06 08:45:00|29024.93|29024.93|29087.88|29087.88|29091.02|29091.02|29024.93|29024.93|0
1649235000000|2022-04-06 08:50:00|29132.16|29132.16|29172.43|29172.43|29172.43|29172.43|29126.62|29126.62|0
1649235300000|2022-04-06 08:55:00|29161.37|29161.37|29221.71|29221.71|29221.71|29221.71|29161.37|29161.37|0
1649235600000|2022-04-06 09:00:00|29224.85|29224.85|29166.9|29166.9|29241.46|29241.46|29166.9|29166.9|0
1649235900000|2022-04-06 09:05:00|29150.3|29150.3|29115.95|29115.95|29155.83|29155.83|29099.34|29099.34|0
1649236200000|2022-04-06 09:10:00|29127.02|29127.02|29110.41|29110.41|29127.02|29127.02|29110.41|29110.41|0
1649236500000|2022-04-06 09:15:00|29127.02|29127.02|29149.35|29149.35|29149.35|29149.35|29127.02|29127.02|0
1649236800000|2022-04-06 09:20:00|29138.28|29138.28|29127.21|29127.21|29138.28|29138.28|29127.21|29127.21|0
1649237100000|2022-04-06 09:25:00|29138.28|29138.28|29120.55|29120.55|29141.42|29141.42|29117.41|29117.41|0
1649237400000|2022-04-06 09:30:00|29123.69|29123.69|29122.17|29122.17|29133.83|29133.83|29097.83|29097.83|0
1649237700000|2022-04-06 09:35:00|29135.1|29135.1|29085.44|29085.44|29135.1|29135.1|29079.91|29079.91|0
1649238000000|2022-04-06 09:40:00|29068.84|29068.84|29068.1|29068.1|29068.84|29068.84|29045.96|29045.96|0
1649238300000|2022-04-06 09:45:00|29062.56|29062.56|29008.08|29008.08|29064.96|29064.96|29002.54|29002.54|0
1649238600000|2022-04-06 09:50:00|29001.61|29001.61|29007.15|29007.15|29012.68|29012.68|29001.61|29001.61|0
1649238900000|2022-04-06 09:55:00|29020.08|29020.08|29038.35|29038.35|29038.35|29038.35|29020.08|29020.08|0
1649239200000|2022-04-06 10:00:00|29043.89|29043.89|29052.56|29052.56|29052.56|29052.56|29038.35|29038.35|0
1649239500000|2022-04-06 10:05:00|29047.03|29047.03|29063.63|29063.63|29063.63|29063.63|29041.49|29041.49|0
1649239800000|2022-04-06 10:10:00|29057.16|29057.16|29009.94|29009.94|29057.16|29057.16|28978.94|28978.94|0
1649240100000|2022-04-06 10:15:00|29022.87|29022.87|29004.41|29004.41|29028.41|29028.41|28998.87|28998.87|0
1649240400000|2022-04-06 10:20:00|28993.34|28993.34|29021.01|29021.01|29026.54|29026.54|28993.34|28993.34|0
1649240700000|2022-04-06 10:25:00|29024.15|29024.15|29047.96|29047.96|29047.96|29047.96|29024.15|29024.15|0
1649241000000|2022-04-06 10:30:00|29044.82|29044.82|29034.68|29034.68|29044.82|29044.82|29023.61|29023.61|0
1649241300000|2022-04-06 10:35:00|29040.22|29040.22|29043.01|29043.01|29046.68|29046.68|29023.61|29023.61|0
1649241600000|2022-04-06 10:40:00|29031.94|29031.94|29059.62|29059.62|29059.62|29059.62|29031.94|29031.94|0
1649241900000|2022-04-06 10:45:00|29048.55|29048.55|29044.67|29044.67|29051.13|29051.13|29033.6|29033.6|0
1649242200000|2022-04-06 10:50:00|29038.2|29038.2|29043.74|29043.74|29044.67|29044.67|29032.67|29032.67|0
1649242500000|2022-04-06 10:55:00|29038.2|29038.2|28982.85|28982.85|29038.2|29038.2|28977.32|28977.32|0
1649242800000|2022-04-06 11:00:00|28977.32|28977.32|28981.92|28981.92|28988.39|28988.39|28977.32|28977.32|0
1649243100000|2022-04-06 11:05:00|28975.46|28975.46|28960.72|28960.72|28994.86|28994.86|28956.11|28956.11|0
1649243400000|2022-04-06 11:10:00|28951.3|28951.3|28937.27|28937.27|28959.23|28959.23|28937.27|28937.27|0
1649243700000|2022-04-06 11:15:00|28943.55|28943.55|28976.75|28976.75|28982.29|28982.29|28932.48|28932.48|0
1649244000000|2022-04-06 11:20:00|28970.48|28970.48|28973.43|28973.43|29014.76|29014.76|28964.01|28964.01|0
1649244300000|2022-04-06 11:25:00|28967.89|28967.89|28992.99|28992.99|28992.99|28992.99|28967.89|28967.89|0
1649244600000|2022-04-06 11:30:00|28987.46|28987.46|28993.73|28993.73|28993.73|28993.73|28987.46|28987.46|0
1649244900000|2022-04-06 11:35:00|29006.67|29006.67|29052.08|29052.08|29052.08|29052.08|29001.13|29001.13|0
1649245200000|2022-04-06 11:40:00|29058.36|29058.36|29003.54|29003.54|29058.36|29058.36|29000.41|29000.41|0
1649245500000|2022-04-06 11:45:00|28990.99|28990.99|28953.87|28953.87|28994.13|28994.13|28945.2|28945.2|0
1649245800000|2022-04-06 11:50:00|28950.73|28950.73|28929.51|28929.51|28953.13|28953.13|28922.32|28922.32|0
1649246100000|2022-04-06 11:55:00|28918.44|28918.44|28915.3|28915.3|28926.37|28926.37|28905.5|28905.5|0
1649246400000|2022-04-06 12:00:00|28912.16|28912.16|28921.03|28921.03|28926.56|28926.56|28905.7|28905.7|0
1649246700000|2022-04-06 12:05:00|28924.16|28924.16|28924.51|28924.51|28935.23|28935.23|28915.83|28915.83|0
1649247000000|2022-04-06 12:10:00|28913.44|28913.44|28961.44|28961.44|28961.44|28961.44|28913.44|28913.44|0
1649247300000|2022-04-06 12:15:00|28972.51|28972.51|29000.92|29000.92|29000.92|29000.92|28972.51|28972.51|0
1649247600000|2022-04-06 12:20:00|28995.39|28995.39|28995.39|28995.39|29000.92|29000.92|28995.39|28995.39|0
1649247900000|2022-04-06 12:25:00|28969.52|28969.52|28981.18|28981.18|29008.32|29008.32|28956.59|28956.59|0
1649248200000|2022-04-06 12:30:00|28975.65|28975.65|28926.51|28926.51|28975.65|28975.65|28920.04|28920.04|0
1649248500000|2022-04-06 12:35:00|28920.04|28920.04|28906.18|28906.18|28920.04|28920.04|28894.17|28894.17|0
1649248800000|2022-04-06 12:40:00|28900.64|28900.64|28860.43|28860.43|28906.18|28906.18|28860.43|28860.43|0
1649249100000|2022-04-06 12:45:00|28866.9|28866.9|28806.55|28806.55|28870.04|28870.04|28801.02|28801.02|0
1649249400000|2022-04-06 12:50:00|28795.48|28795.48|28800.82|28800.82|28806.36|28806.36|28783.48|28783.48|0
1649249700000|2022-04-06 12:55:00|28795.29|28795.29|28837.03|28837.03|28840.17|28840.17|28782.56|28782.56|0
1649250000000|2022-04-06 13:00:00|28831.5|28831.5|28883.72|28883.72|28889.26|28889.26|28831.5|28831.5|0
1649250300000|2022-04-06 13:05:00|28872.66|28872.66|28878.19|28878.19|28878.19|28878.19|28860.65|28860.65|0
1649250600000|2022-04-06 13:10:00|28872.66|28872.66|28796.44|28796.44|28875.79|28875.79|28796.44|28796.44|0
1649250900000|2022-04-06 13:15:00|28790.91|28790.91|28785.17|28785.17|28807.51|28807.51|28785.17|28785.17|0
1649251200000|2022-04-06 13:20:00|28801.77|28801.77|28771.49|28771.49|28808.24|28808.24|28771.49|28771.49|0
1649251500000|2022-04-06 13:25:00|28777.03|28777.03|28797.51|28797.51|28800.65|28800.65|28765.96|28765.96|0
1649251800000|2022-04-06 13:30:00|28791.98|28791.98|28793.5|28793.5|28866|28866|28775.96|28775.96|0
1649252100000|2022-04-06 13:35:00|28787.03|28787.03|28682.54|28682.54|28793.5|28793.5|28682.54|28682.54|0
1649252400000|2022-04-06 13:40:00|28676.27|28676.27|28679.4|28679.4|28702.28|28702.28|28668.33|28668.33|0
1649252700000|2022-04-06 13:45:00|28668.33|28668.33|28726.09|28726.09|28742.7|28742.7|28668.33|28668.33|0
1649253000000|2022-04-06 13:50:00|28720.56|28720.56|28713.16|28713.16|28739.03|28739.03|28707.63|28707.63|0
1649253300000|2022-04-06 13:55:00|28706.7|28706.7|28616.07|28616.07|28715.37|28715.37|28616.07|28616.07|0
1649253600000|2022-04-06 14:00:00|28621.6|28621.6|28558.84|28558.84|28636.35|28636.35|28558.84|28558.84|0
1649253900000|2022-04-06 14:05:00|28571.78|28571.78|28482.39|28482.39|28582.85|28582.85|28482.39|28482.39|0
1649254200000|2022-04-06 14:10:00|28471.32|28471.32|28488.32|28488.32|28504.01|28504.01|28454.71|28454.71|0
1649254500000|2022-04-06 14:15:00|28493.85|28493.85|28626.91|28626.91|28626.91|28626.91|28493.85|28493.85|0
1649254800000|2022-04-06 14:20:00|28632.45|28632.45|28620.1|28620.1|28641.31|28641.31|28613.63|28613.63|0
1649255100000|2022-04-06 14:25:00|28614.57|28614.57|28579.82|28579.82|28614.57|28614.57|28563.22|28563.22|0
1649255400000|2022-04-06 14:30:00|28574.29|28574.29|28543.61|28543.61|28621.7|28621.7|28532.54|28532.54|0
1649255700000|2022-04-06 14:35:00|28546.75|28546.75|28585.49|28585.49|28585.49|28585.49|28526.08|28526.08|0
1649256000000|2022-04-06 14:40:00|28596.56|28596.56|28677.05|28677.05|28677.05|28677.05|28585.49|28585.49|0
1649256300000|2022-04-06 14:45:00|28671.52|28671.52|28699.93|28699.93|28707.86|28707.86|28665.98|28665.98|0
1649256600000|2022-04-06 14:50:00|28696.79|28696.79|28680.72|28680.72|28702.33|28702.33|28674.26|28674.26|0
1649256900000|2022-04-06 14:55:00|28675.19|28675.19|28678.12|28678.12|28694.93|28694.93|28672.58|28672.58|0
1649257200000|2022-04-06 15:00:00|28672.58|28672.58|28697.52|28697.52|28723.53|28723.53|28672.58|28672.58|0
1649257500000|2022-04-06 15:05:00|28691.98|28691.98|28671.84|28671.84|28691.98|28691.98|28670.38|28670.38|0
1649257800000|2022-04-06 15:10:00|28665.38|28665.38|28607.77|28607.77|28665.38|28665.38|28578.42|28578.42|0
1649258100000|2022-04-06 15:15:00|28614.24|28614.24|28594.84|28594.84|28625.3|28625.3|28578.23|28578.23|0
1649258400000|2022-04-06 15:20:00|28588.56|28588.56|28650.37|28650.37|28659.98|28659.98|28575.63|28575.63|0
1649258700000|2022-04-06 15:25:00|28644.84|28644.84|28624.72|28624.72|28652.58|28652.58|28598.7|28598.7|0
1649315700000|2022-04-07 07:15:00|28899.15|28899.15|28785.25|28785.25|28899.15|28899.15|28785.25|28785.25|0
1649316000000|2022-04-07 07:20:00|28807.39|28807.39|28795.73|28795.73|28816.6|28816.6|28716.76|28716.76|0
1649316300000|2022-04-07 07:25:00|28784.66|28784.66|28724.16|28724.16|28801.27|28801.27|28721.37|28721.37|0
1649316600000|2022-04-07 07:30:00|28698.3|28698.3|28696.62|28696.62|28715.09|28715.09|28626.67|28626.67|0
1649316900000|2022-04-07 07:35:00|28702.16|28702.16|28763.45|28763.45|28785.59|28785.59|28702.16|28702.16|0
1649317200000|2022-04-07 07:40:00|28780.06|28780.06|28824.2|28824.2|28835.27|28835.27|28775.46|28775.46|0
1649317500000|2022-04-07 07:45:00|28840.8|28840.8|28901.4|28901.4|28901.4|28901.4|28824.2|28824.2|0
1649317800000|2022-04-07 07:50:00|28890.33|28890.33|28839.9|28839.9|28906.93|28906.93|28839.9|28839.9|0
1649318100000|2022-04-07 07:55:00|28823.29|28823.29|28778.07|28778.07|28823.29|28823.29|28765.87|28765.87|0
1649318400000|2022-04-07 08:00:00|28772.53|28772.53|28712.53|28712.53|28772.53|28772.53|28712.53|28712.53|0
1649318700000|2022-04-07 08:05:00|28718.06|28718.06|28723.6|28723.6|28723.6|28723.6|28718.06|28718.06|0
1649319000000|2022-04-07 08:10:00|28729.13|28729.13|28682.44|28682.44|28729.13|28729.13|28682.44|28682.44|0
1649319300000|2022-04-07 08:15:00|28679.3|28679.3|28716.39|28716.39|28716.39|28716.39|28679.3|28679.3|0
1649319600000|2022-04-07 08:20:00|28727.46|28727.46|28728.94|28728.94|28751.08|28751.08|28727.46|28727.46|0
1649319900000|2022-04-07 08:25:00|28732.08|28732.08|28751.08|28751.08|28768.42|28768.42|28732.08|28732.08|0
1649320200000|2022-04-07 08:30:00|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|28734.47|0
1649320500000|2022-04-07 08:35:00|28740.94|28740.94|28750.74|28750.74|28753.87|28753.87|28738.92|28738.92|0
1649320800000|2022-04-07 08:40:00|28737.8|28737.8|28767.34|28767.34|28767.34|28767.34|28737.8|28737.8|0
1649321100000|2022-04-07 08:45:00|28761.8|28761.8|28768.08|28768.08|28768.08|28768.08|28761.8|28761.8|0
1649321400000|2022-04-07 08:50:00|28771.22|28771.22|28790.96|28790.96|28790.96|28790.96|28771.22|28771.22|0
1649321700000|2022-04-07 08:55:00|28785.42|28785.42|28797.43|28797.43|28807.56|28807.56|28785.42|28785.42|0
1649322000000|2022-04-07 09:00:00|28794.29|28794.29|28776.2|28776.2|28795.94|28795.94|28776.2|28776.2|0
1649322300000|2022-04-07 09:05:00|28787.27|28787.27|28782.86|28782.86|28811.27|28811.27|28782.86|28782.86|0
1649322600000|2022-04-07 09:10:00|28769.93|28769.93|28758.12|28758.12|28777.32|28777.32|28752.58|28752.58|0
1649322900000|2022-04-07 09:15:00|28764.39|28764.39|28786.53|28786.53|28786.53|28786.53|28764.39|28764.39|0
1649323200000|2022-04-07 09:20:00|28775.46|28775.46|28870.54|28870.54|28870.54|28870.54|28775.46|28775.46|0
1649323500000|2022-04-07 09:25:00|28859.47|28859.47|28854.28|28854.28|28868.14|28868.14|28848.74|28848.74|0
1649323800000|2022-04-07 09:30:00|28873.68|28873.68|28897.69|28897.69|28941.97|28941.97|28873.68|28873.68|0
1649324100000|2022-04-07 09:35:00|28903.97|28903.97|28898.78|28898.78|28929.25|28929.25|28882.17|28882.17|0
1649324400000|2022-04-07 09:40:00|28887.71|28887.71|28880.31|28880.31|28887.71|28887.71|28869.24|28869.24|0
1649324700000|2022-04-07 09:45:00|28874.78|28874.78|28859.83|28859.83|28874.78|28874.78|28839.35|28839.35|0
1649325000000|2022-04-07 09:50:00|28846.9|28846.9|28881.97|28881.97|28881.97|28881.97|28846.9|28846.9|0
1649325300000|2022-04-07 09:55:00|28888.43|28888.43|28903.91|28903.91|28923.31|28923.31|28887.31|28887.31|0
1649325600000|2022-04-07 10:00:00|28923.31|28923.31|28900.43|28900.43|28929.78|28929.78|28900.43|28900.43|0
1649325900000|2022-04-07 10:05:00|28893.97|28893.97|28898.57|28898.57|28898.57|28898.57|28875.5|28875.5|0
1649326200000|2022-04-07 10:10:00|28892.1|28892.1|28927.19|28927.19|28927.19|28927.19|28892.1|28892.1|0
1649326500000|2022-04-07 10:15:00|28933.66|28933.66|28916.12|28916.12|28940.12|28940.12|28902.26|28902.26|0
1649326800000|2022-04-07 10:20:00|28912.98|28912.98|28883.26|28883.26|28912.98|28912.98|28870.71|28870.71|0
1649327100000|2022-04-07 10:25:00|28876.98|28876.98|28886.24|28886.24|28891.78|28891.78|28865.91|28865.91|0
1649327400000|2022-04-07 10:30:00|28889.38|28889.38|28872.59|28872.59|28889.38|28889.38|28862.05|28862.05|0
1649327700000|2022-04-07 10:35:00|28867.05|28867.05|28855.39|28855.39|28872.59|28872.59|28846.72|28846.72|0
1649328000000|2022-04-07 10:40:00|28881.26|28881.26|28881.26|28881.26|28881.26|28881.26|28870.19|28870.19|0
1649328300000|2022-04-07 10:45:00|28861.86|28861.86|28861.86|28861.86|28861.86|28861.86|28861.86|28861.86|0
1649328600000|2022-04-07 10:50:00|28850.79|28850.79|28862.24|28862.24|28868.52|28868.52|28844.51|28844.51|0
1649328900000|2022-04-07 10:55:00|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|0
1649329200000|2022-04-07 11:00:00|28853.91|28853.91|28860.38|28860.38|28870.52|28870.52|28847.45|28847.45|0
1649329500000|2022-04-07 11:05:00|28865.91|28865.91|29014.49|29014.49|29130.2|29130.2|28854.84|28854.84|0
1649329800000|2022-04-07 11:10:00|28992.35|28992.35|28888.05|28888.05|28992.35|28992.35|28861.65|28861.65|0
1649330100000|2022-04-07 11:15:00|28882.52|28882.52|28871.45|28871.45|28885.65|28885.65|28860.38|28860.38|0
1649330400000|2022-04-07 11:20:00|28849.31|28849.31|28825.5|28825.5|28849.31|28849.31|28825.5|28825.5|0
1649330700000|2022-04-07 11:25:00|28819.03|28819.03|28779.89|28779.89|28819.03|28819.03|28768.82|28768.82|0
1649331000000|2022-04-07 11:30:00|28786.17|28786.17|28722.09|28722.09|28802.24|28802.24|28722.09|28722.09|0
1649331300000|2022-04-07 11:35:00|28716.56|28716.56|28780.8|28780.8|28780.8|28780.8|28716.56|28716.56|0
1649331600000|2022-04-07 11:40:00|28775.26|28775.26|28801.47|28801.47|28801.47|28801.47|28769.73|28769.73|0
1649331900000|2022-04-07 11:45:00|28795.94|28795.94|28779.33|28779.33|28795.94|28795.94|28778.4|28778.4|0
1649332200000|2022-04-07 11:50:00|28773.8|28773.8|28809.78|28809.78|28815.31|28815.31|28761.8|28761.8|0
1649332500000|2022-04-07 11:55:00|28816.25|28816.25|28796.3|28796.3|28816.25|28816.25|28764.74|28764.74|0
1649332800000|2022-04-07 12:00:00|28807.37|28807.37|28814.76|28814.76|28825.83|28825.83|28807.37|28807.37|0
1649333100000|2022-04-07 12:05:00|28798.16|28798.16|28780.43|28780.43|28798.16|28798.16|28767.69|28767.69|0
1649333400000|2022-04-07 12:10:00|28758.29|28758.29|28745.74|28745.74|28758.29|28758.29|28745.74|28745.74|0
1649333700000|2022-04-07 12:15:00|28748.88|28748.88|28785.97|28785.97|28785.97|28785.97|28733.55|28733.55|0
1649334000000|2022-04-07 12:20:00|28791.5|28791.5|28779.69|28779.69|28791.5|28791.5|28766.57|28766.57|0
1649334300000|2022-04-07 12:25:00|28776.56|28776.56|28781.9|28781.9|28788.37|28788.37|28762.5|28762.5|0
1649334600000|2022-04-07 12:30:00|28776.36|28776.36|28784.11|28784.11|28784.11|28784.11|28767.31|28767.31|0
1649334900000|2022-04-07 12:35:00|28789.64|28789.64|28814.92|28814.92|28814.92|28814.92|28789.64|28789.64|0
1649335200000|2022-04-07 12:40:00|28821.19|28821.19|28824.33|28824.33|28824.33|28824.33|28808.26|28808.26|0
1649335500000|2022-04-07 12:45:00|28821.19|28821.19|28791.83|28791.83|28821.19|28821.19|28767.83|28767.83|0
1649335800000|2022-04-07 12:50:00|28772.43|28772.43|28713.76|28713.76|28775.23|28775.23|28700.82|28700.82|0
1649336100000|2022-04-07 12:55:00|28700.82|28700.82|28699.36|28699.36|28701.75|28701.75|28672.22|28672.22|0
1649336400000|2022-04-07 13:00:00|28702.5|28702.5|28702.5|28702.5|28719.84|28719.84|28696.96|28696.96|0
1649336700000|2022-04-07 13:05:00|28691.43|28691.43|28676.29|28676.29|28696.96|28696.96|28668.89|28668.89|0
1649337000000|2022-04-07 13:10:00|28673.15|28673.15|28664.48|28664.48|28673.15|28673.15|28651.01|28651.01|0
1649337300000|2022-04-07 13:15:00|28670.75|28670.75|28693.63|28693.63|28693.63|28693.63|28667.61|28667.61|0
1649337600000|2022-04-07 13:20:00|28704.7|28704.7|28707.1|28707.1|28714.5|28714.5|28701.56|28701.56|0
1649337900000|2022-04-07 13:25:00|28696.03|28696.03|28705.44|28705.44|28710.98|28710.98|28696.03|28696.03|0
1649338200000|2022-04-07 13:30:00|28716.51|28716.51|28834.67|28834.67|28834.67|28834.67|28691.24|28691.24|0
1649338500000|2022-04-07 13:35:00|28840.21|28840.21|28761.58|28761.58|28845.74|28845.74|28761.58|28761.58|0
1649338800000|2022-04-07 13:40:00|28758.45|28758.45|28738.71|28738.71|28779.12|28779.12|28729.84|28729.84|0
1649339100000|2022-04-07 13:45:00|28744.24|28744.24|28720.62|28720.62|28749.77|28749.77|28710.82|28710.82|0
1649339400000|2022-04-07 13:50:00|28698.48|28698.48|28720.96|28720.96|28720.96|28720.96|28690.15|28690.15|0
1649339700000|2022-04-07 13:55:00|28715.43|28715.43|28733.51|28733.51|28735.91|28735.91|28713.77|28713.77|0
1649340000000|2022-04-07 14:00:00|28727.98|28727.98|28691.29|28691.29|28747.38|28747.38|28691.29|28691.29|0
1649340300000|2022-04-07 14:05:00|28696.82|28696.82|28688.34|28688.34|28702.36|28702.36|28656.94|28656.94|0
1649340600000|2022-04-07 14:10:00|28668.94|28668.94|28744.26|28744.26|28744.26|28744.26|28663.41|28663.41|0
1649340900000|2022-04-07 14:15:00|28733.19|28733.19|28715.25|28715.25|28738.72|28738.72|28692.37|28692.37|0
1649341200000|2022-04-07 14:20:00|28726.32|28726.32|28675.04|28675.04|28726.32|28726.32|28670.04|28670.04|0
1649341500000|2022-04-07 14:25:00|28680.58|28680.58|28693.11|28693.11|28698.65|28698.65|28660.1|28660.1|0
1649341800000|2022-04-07 14:30:00|28687.58|28687.58|28740.53|28740.53|28763.81|28763.81|28687.58|28687.58|0
1649342100000|2022-04-07 14:35:00|28746.06|28746.06|28710.84|28710.84|28765.46|28765.46|28710.84|28710.84|0
1649342400000|2022-04-07 14:40:00|28716.38|28716.38|28670.03|28670.03|28716.38|28716.38|28653.77|28653.77|0
1649342700000|2022-04-07 14:45:00|28650.63|28650.63|28657.44|28657.44|28692.72|28692.72|28650.63|28650.63|0
1649343000000|2022-04-07 14:50:00|28660.58|28660.58|28702.85|28702.85|28708.39|28708.39|28660.58|28660.58|0
1649343300000|2022-04-07 14:55:00|28696.39|28696.39|28676.84|28676.84|28719.46|28719.46|28663.9|28663.9|0
1649343600000|2022-04-07 15:00:00|28682.37|28682.37|28665.03|28665.03|28737.93|28737.93|28637.35|28637.35|0
1649343900000|2022-04-07 15:05:00|28671.3|28671.3|28607.08|28607.08|28671.3|28671.3|28607.08|28607.08|0
1649344200000|2022-04-07 15:10:00|28587.68|28587.68|28578.81|28578.81|28602.63|28602.63|28565.88|28565.88|0
1649344500000|2022-04-07 15:15:00|28573.28|28573.28|28516.41|28516.41|28573.28|28573.28|28502.01|28502.01|0
1649344800000|2022-04-07 15:20:00|28505.34|28505.34|28516.41|28516.41|28533.02|28533.02|28489.08|28489.08|0
1649345100000|2022-04-07 15:25:00|28503.48|28503.48|28475.81|28475.81|28514.02|28514.02|28454.2|28454.2|0
1649402100000|2022-04-08 07:15:00|28801.41|28801.41|28756.94|28756.94|28801.41|28801.41|28725.38|28725.38|0
1649402400000|2022-04-08 07:20:00|28768.01|28768.01|28844.41|28844.41|28853.82|28853.82|28761.54|28761.54|0
1649402700000|2022-04-08 07:25:00|28860.1|28860.1|28881.7|28881.7|28881.7|28881.7|28837.96|28837.96|0
1649403000000|2022-04-08 07:30:00|28894.63|28894.63|28830.58|28830.58|28894.63|28894.63|28830.58|28830.58|0
1649403300000|2022-04-08 07:35:00|28839.99|28839.99|28825.96|28825.96|28841.65|28841.65|28816.37|28816.37|0
1649403600000|2022-04-08 07:40:00|28848.1|28848.1|28831.49|28831.49|28853.63|28853.63|28814.89|28814.89|0
1649403900000|2022-04-08 07:45:00|28825.22|28825.22|28825.22|28825.22|28825.22|28825.22|28819.68|28819.68|0
1649404200000|2022-04-08 07:50:00|28814.15|28814.15|28830.75|28830.75|28852.89|28852.89|28814.15|28814.15|0
1649404500000|2022-04-08 07:55:00|28814.15|28814.15|28806.75|28806.75|28825.22|28825.22|28801.21|28801.21|0
1649404800000|2022-04-08 08:00:00|28795.68|28795.68|28821.68|28821.68|28821.68|28821.68|28789.21|28789.21|0
1649405100000|2022-04-08 08:05:00|28805.08|28805.08|28805.56|28805.56|28827.22|28827.22|28788.42|28788.42|0
1649405400000|2022-04-08 08:10:00|28799.09|28799.09|28767.9|28767.9|28802.04|28802.04|28767.9|28767.9|0
1649405700000|2022-04-08 08:15:00|28773.43|28773.43|28718.28|28718.28|28773.43|28773.43|28718.28|28718.28|0
1649406000000|2022-04-08 08:20:00|28707.21|28707.21|28703.88|28703.88|28720.48|28720.48|28703.88|28703.88|0
1649406300000|2022-04-08 08:25:00|28707.02|28707.02|28678.41|28678.41|28707.02|28707.02|28678.41|28678.41|0
1649406600000|2022-04-08 08:30:00|28672.88|28672.88|28659.41|28659.41|28676.01|28676.01|28652.01|28652.01|0
1649406900000|2022-04-08 08:35:00|28653.87|28653.87|28581.87|28581.87|28670.48|28670.48|28580.01|28580.01|0
1649407200000|2022-04-08 08:40:00|28576.33|28576.33|28559.18|28559.18|28576.33|28576.33|28546.25|28546.25|0
1649407500000|2022-04-08 08:45:00|28553.64|28553.64|28554.39|28554.39|28554.39|28554.39|28548.11|28548.11|0
1649407800000|2022-04-08 08:50:00|28548.85|28548.85|28461.9|28461.9|28548.85|28548.85|28461.9|28461.9|0
1649408100000|2022-04-08 08:55:00|28467.43|28467.43|28493.45|28493.45|28504.52|28504.52|28467.43|28467.43|0
1649408400000|2022-04-08 09:00:00|28487.91|28487.91|28461.31|28461.31|28487.91|28487.91|28437.31|28437.31|0
1649408700000|2022-04-08 09:05:00|28466.84|28466.84|28413.3|28413.3|28466.84|28466.84|28379.7|28379.7|0
1649409000000|2022-04-08 09:10:00|28422.72|28422.72|28433.79|28433.79|28433.79|28433.79|28422.72|28422.72|0
1649409300000|2022-04-08 09:15:00|28436.93|28436.93|28462.41|28462.41|28462.41|28462.41|28436.93|28436.93|0
1649409600000|2022-04-08 09:20:00|28475.34|28475.34|28504.88|28504.88|28504.88|28504.88|28475.34|28475.34|0
1649409900000|2022-04-08 09:25:00|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|0
1649410200000|2022-04-08 09:30:00|28514.48|28514.48|28531.09|28531.09|28531.09|28531.09|28514.48|28514.48|0
1649410500000|2022-04-08 09:35:00|28525.55|28525.55|28487.34|28487.34|28525.55|28525.55|28487.34|28487.34|0
1649410800000|2022-04-08 09:40:00|28476.27|28476.27|28478.14|28478.14|28483.67|28483.67|28470.74|28470.74|0
1649411100000|2022-04-08 09:45:00|28483.67|28483.67|28489.2|28489.2|28489.2|28489.2|28483.67|28483.67|0
1649411400000|2022-04-08 09:50:00|28469.81|28469.81|28481.81|28481.81|28481.81|28481.81|28461.13|28461.13|0
1649411700000|2022-04-08 09:55:00|28487.34|28487.34|28505.43|28505.43|28511.7|28511.7|28487.34|28487.34|0
1649412000000|2022-04-08 10:00:00|28510.96|28510.96|28473.65|28473.65|28522.03|28522.03|28473.1|28473.1|0
1649412300000|2022-04-08 10:05:00|28470.51|28470.51|28490.99|28490.99|28490.99|28490.99|28470.51|28470.51|0
1649412600000|2022-04-08 10:10:00|28485.46|28485.46|28464.78|28464.78|28490.8|28490.8|28464.78|28464.78|0
1649412900000|2022-04-08 10:15:00|28475.85|28475.85|28440.78|28440.78|28481.39|28481.39|28440.78|28440.78|0
1649413200000|2022-04-08 10:20:00|28451.85|28451.85|28435.25|28435.25|28451.85|28451.85|28435.25|28435.25|0
1649413500000|2022-04-08 10:25:00|28441.52|28441.52|28439.87|28439.87|28461.07|28461.07|28431.54|28431.54|0
1649413800000|2022-04-08 10:30:00|28428.8|28428.8|28417.52|28417.52|28439.87|28439.87|28407.92|28407.92|0
1649414100000|2022-04-08 10:35:00|28411.05|28411.05|28423.05|28423.05|28423.05|28423.05|28405.52|28405.52|0
1649414400000|2022-04-08 10:40:00|28416.59|28416.59|28423.05|28423.05|28423.05|28423.05|28416.59|28416.59|0
1649414700000|2022-04-08 10:45:00|28429.52|28429.52|28446.87|28446.87|28446.87|28446.87|28429.52|28429.52|0
1649415000000|2022-04-08 10:50:00|28502.21|28502.21|28527.89|28527.89|28527.89|28527.89|28502.21|28502.21|0
1649415300000|2022-04-08 10:55:00|28544.49|28544.49|28638.31|28638.31|28638.31|28638.31|28544.49|28544.49|0
1649415600000|2022-04-08 11:00:00|28643.84|28643.84|28607.5|28607.5|28649.38|28649.38|28607.5|28607.5|0
1649415900000|2022-04-08 11:05:00|28585.36|28585.36|28590.55|28590.55|28613.43|28613.43|28574.29|28574.29|0
1649416200000|2022-04-08 11:10:00|28577.62|28577.62|28583.15|28583.15|28583.15|28583.15|28561.01|28561.01|0
1649416500000|2022-04-08 11:15:00|28609.02|28609.02|28599.81|28599.81|28621.95|28621.95|28588.74|28588.74|0
1649416800000|2022-04-08 11:20:00|28594.28|28594.28|28627.88|28627.88|28633.42|28633.42|28583.21|28583.21|0
1649417100000|2022-04-08 11:25:00|28621.42|28621.42|28598.88|28598.88|28625.09|28625.09|28587.81|28587.81|0
1649417400000|2022-04-08 11:30:00|28593.34|28593.34|28583.02|28583.02|28593.34|28593.34|28560.14|28560.14|0
1649417700000|2022-04-08 11:35:00|28579.88|28579.88|28582.82|28582.82|28582.82|28582.82|28560.48|28560.48|0
1649418000000|2022-04-08 11:40:00|28571.76|28571.76|28574.5|28574.5|28588.36|28588.36|28571.76|28571.76|0
1649418300000|2022-04-08 11:45:00|28580.03|28580.03|28562.49|28562.49|28585.57|28585.57|28557.89|28557.89|0
1649418600000|2022-04-08 11:50:00|28556.96|28556.96|28525.56|28525.56|28562.49|28562.49|28525.56|28525.56|0
1649418900000|2022-04-08 11:55:00|28520.03|28520.03|28529.63|28529.63|28529.63|28529.63|28516.89|28516.89|0
1649419200000|2022-04-08 12:00:00|28524.09|28524.09|28540.7|28540.7|28540.7|28540.7|28524.09|28524.09|0
1649419500000|2022-04-08 12:05:00|28546.23|28546.23|28534.23|28534.23|28551.77|28551.77|28534.23|28534.23|0
1649419800000|2022-04-08 12:10:00|28527.96|28527.96|28527.96|28527.96|28531.1|28531.1|28527.96|28527.96|0
1649420100000|2022-04-08 12:15:00|28533.49|28533.49|28531.1|28531.1|28539.03|28539.03|28527.96|28527.96|0
1649420400000|2022-04-08 12:20:00|28537.56|28537.56|28536.63|28536.63|28537.56|28537.56|28531.1|28531.1|0
1649420700000|2022-04-08 12:25:00|28525.56|28525.56|28534.23|28534.23|28540.7|28540.7|28525.56|28525.56|0
1649421000000|2022-04-08 12:30:00|28539.77|28539.77|28515.77|28515.77|28539.77|28539.77|28515.77|28515.77|0
1649421300000|2022-04-08 12:35:00|28510.23|28510.23|28509.3|28509.3|28518.9|28518.9|28509.3|28509.3|0
1649421600000|2022-04-08 12:40:00|28503.76|28503.76|28483.09|28483.09|28503.76|28503.76|28477.56|28477.56|0
1649421900000|2022-04-08 12:45:00|28470.16|28470.16|28459.09|28459.09|28470.16|28470.16|28459.09|28459.09|0
1649422200000|2022-04-08 12:50:00|28470.16|28470.16|28455.02|28455.02|28481.23|28481.23|28449.49|28449.49|0
1649422500000|2022-04-08 12:55:00|28458.16|28458.16|28448.02|28448.02|28458.16|28458.16|28428.62|28428.62|0
1649422800000|2022-04-08 13:00:00|28451.16|28451.16|28405.95|28405.95|28451.16|28451.16|28405.95|28405.95|0
1649423100000|2022-04-08 13:05:00|28400.41|28400.41|28430.5|28430.5|28430.5|28430.5|28400.41|28400.41|0
1649423400000|2022-04-08 13:10:00|28424.97|28424.97|28414.09|28414.09|28424.97|28424.97|28407.62|28407.62|0
1649423700000|2022-04-08 13:15:00|28401.15|28401.15|28429.57|28429.57|28429.57|28429.57|28401.15|28401.15|0
1649424000000|2022-04-08 13:20:00|28424.03|28424.03|28417.76|28417.76|28424.03|28424.03|28401.15|28401.15|0
1649424300000|2022-04-08 13:25:00|28420.9|28420.9|28405.57|28405.57|28426.43|28426.43|28405.57|28405.57|0
1649424600000|2022-04-08 13:30:00|28383.43|28383.43|28352.05|28352.05|28383.43|28383.43|28340.98|28340.98|0
1649424900000|2022-04-08 13:35:00|28335.45|28335.45|28313.31|28313.31|28338.58|28338.58|28306.1|28306.1|0
1649425200000|2022-04-08 13:40:00|28329.91|28329.91|28300.57|28300.57|28330.84|28330.84|28300.57|28300.57|0
1649425500000|2022-04-08 13:45:00|28306.1|28306.1|28391.23|28391.23|28396.76|28396.76|28299.82|28299.82|0
1649425800000|2022-04-08 13:50:00|28380.16|28380.16|28365.21|28365.21|28380.16|28380.16|28359.68|28359.68|0
1649426100000|2022-04-08 13:55:00|28362.07|28362.07|28315.19|28315.19|28362.07|28362.07|28315.19|28315.19|0
1649426400000|2022-04-08 14:00:00|28308.92|28308.92|28340.26|28340.26|28340.26|28340.26|28308.92|28308.92|0
1649426700000|2022-04-08 14:05:00|28345.8|28345.8|28409.49|28409.49|28415.02|28415.02|28331.59|28331.59|0
1649427000000|2022-04-08 14:10:00|28403.96|28403.96|28405.44|28405.44|28425.56|28425.56|28376.28|28376.28|0
1649427300000|2022-04-08 14:15:00|28399.16|28399.16|28426.64|28426.64|28426.64|28426.64|28385.3|28385.3|0
1649427600000|2022-04-08 14:20:00|28410.04|28410.04|28487.14|28487.14|28487.14|28487.14|28406.9|28406.9|0
1649427900000|2022-04-08 14:25:00|28506.54|28506.54|28535.49|28535.49|28549.7|28549.7|28506.54|28506.54|0
1649428200000|2022-04-08 14:30:00|28541.03|28541.03|28618.19|28618.19|28618.19|28618.19|28541.03|28541.03|0
1649428500000|2022-04-08 14:35:00|28612.65|28612.65|28588.1|28588.1|28623.72|28623.72|28588.1|28588.1|0
1649428800000|2022-04-08 14:40:00|28581.63|28581.63|28575.75|28575.75|28595.5|28595.5|28570.56|28570.56|0
1649429100000|2022-04-08 14:45:00|28581.29|28581.29|28612.15|28612.15|28612.15|28612.15|28559.68|28559.68|0
1649429400000|2022-04-08 14:50:00|28628.76|28628.76|28704.99|28704.99|28704.99|28704.99|28628.76|28628.76|0
1649429700000|2022-04-08 14:55:00|28699.45|28699.45|28737.66|28737.66|28737.66|28737.66|28685.24|28685.24|0
1649430000000|2022-04-08 15:00:00|28757.06|28757.06|28778.66|28778.66|28803.94|28803.94|28757.06|28757.06|0
1649430300000|2022-04-08 15:05:00|28784.2|28784.2|28799.15|28799.15|28814.48|28814.48|28784.2|28784.2|0
1649430600000|2022-04-08 15:10:00|28805.42|28805.42|28807.29|28807.29|28814.1|28814.1|28784.75|28784.75|0
1649430900000|2022-04-08 15:15:00|28810.42|28810.42|28760.06|28760.06|28821.49|28821.49|28760.06|28760.06|0
1649431200000|2022-04-08 15:20:00|28747.13|28747.13|28723.13|28723.13|28747.13|28747.13|28717.59|28717.59|0
1649431500000|2022-04-08 15:25:00|28728.66|28728.66|28710.58|28710.58|28734.2|28734.2|28688.44|28688.44|0
1649661300000|2022-04-11 07:15:00|28148.89|28148.89|28102.21|28102.21|28178.43|28178.43|28080.08|28080.08|0
1649661600000|2022-04-11 07:20:00|28113.28|28113.28|28238.94|28238.94|28250.01|28250.01|28103.87|28103.87|0
1649661900000|2022-04-11 07:25:00|28255.55|28255.55|28443.66|28443.66|28471.34|28471.34|28244.48|28244.48|0
1649662200000|2022-04-11 07:30:00|28450.13|28450.13|28409.37|28409.37|28450.13|28450.13|28340.88|28340.88|0
1649662500000|2022-04-11 07:35:00|28420.44|28420.44|28470.65|28470.65|28470.65|28470.65|28420.44|28420.44|0
1649662800000|2022-04-11 07:40:00|28448.51|28448.51|28455.37|28455.37|28455.37|28455.37|28406.44|28406.44|0
1649663100000|2022-04-11 07:45:00|28444.3|28444.3|28464.98|28464.98|28481.58|28481.58|28389.09|28389.09|0
1649663400000|2022-04-11 07:50:00|28476.05|28476.05|28469.37|28469.37|28476.05|28476.05|28446.49|28446.49|0
1649663700000|2022-04-11 07:55:00|28475.65|28475.65|28451.44|28451.44|28475.65|28475.65|28440.37|28440.37|0
1649664000000|2022-04-11 08:00:00|28464.37|28464.37|28395.73|28395.73|28469.91|28469.91|28376.34|28376.34|0
1649664300000|2022-04-11 08:05:00|28383.18|28383.18|28362.53|28362.53|28383.18|28383.18|28335.77|28335.77|0
1649664600000|2022-04-11 08:10:00|28368.06|28368.06|28351.99|28351.99|28373.6|28373.6|28345.72|28345.72|0
1649664900000|2022-04-11 08:15:00|28357.53|28357.53|28285.57|28285.57|28357.53|28357.53|28278.18|28278.18|0
1649665200000|2022-04-11 08:20:00|28266.18|28266.18|28256.38|28256.38|28287.78|28287.78|28242.36|28242.36|0
1649665500000|2022-04-11 08:25:00|28249.91|28249.91|28258.24|28258.24|28272.45|28272.45|28249.91|28249.91|0
1649665800000|2022-04-11 08:30:00|28274.85|28274.85|28269.31|28269.31|28274.85|28274.85|28252.71|28252.71|0
1649666100000|2022-04-11 08:35:00|28263.78|28263.78|28269.31|28269.31|28285.92|28285.92|28263.78|28263.78|0
1649666400000|2022-04-11 08:40:00|28280.38|28280.38|28278.73|28278.73|28292.19|28292.19|28274.85|28274.85|0
1649666700000|2022-04-11 08:45:00|28284.26|28284.26|28321|28321|28333.94|28333.94|28273.19|28273.19|0
1649667000000|2022-04-11 08:50:00|28309.93|28309.93|28340.01|28340.01|28340.01|28340.01|28306.8|28306.8|0
1649667300000|2022-04-11 08:55:00|28346.47|28346.47|28302.19|28302.19|28346.47|28346.47|28291.12|28291.12|0
1649667600000|2022-04-11 09:00:00|28299.06|28299.06|28366.61|28366.61|28366.61|28366.61|28299.06|28299.06|0
1649667900000|2022-04-11 09:05:00|28369.75|28369.75|28355.01|28355.01|28369.75|28369.75|28329.14|28329.14|0
1649668200000|2022-04-11 09:10:00|28360.54|28360.54|28334.33|28334.33|28372.35|28372.35|28334.33|28334.33|0
1649668500000|2022-04-11 09:15:00|28323.26|28323.26|28354.82|28354.82|28354.82|28354.82|28306.66|28306.66|0
1649668800000|2022-04-11 09:20:00|28349.28|28349.28|28364.08|28364.08|28368.68|28368.68|28349.28|28349.28|0
1649669100000|2022-04-11 09:25:00|28358.54|28358.54|28372.75|28372.75|28372.75|28372.75|28351.15|28351.15|0
1649669400000|2022-04-11 09:30:00|28367.22|28367.22|28338.8|28338.8|28367.22|28367.22|28333.27|28333.27|0
1649669700000|2022-04-11 09:35:00|28344.34|28344.34|28366.47|28366.47|28366.47|28366.47|28336.94|28336.94|0
1649670000000|2022-04-11 09:40:00|28372.01|28372.01|28364.61|28364.61|28377.54|28377.54|28359.08|28359.08|0
1649670300000|2022-04-11 09:45:00|28361.47|28361.47|28352.61|28352.61|28477.19|28477.19|28344.87|28344.87|0
1649670600000|2022-04-11 09:50:00|28363.68|28363.68|28394.15|28394.15|28399.68|28399.68|28352.61|28352.61|0
1649670900000|2022-04-11 09:55:00|28405.22|28405.22|28371.61|28371.61|28410.75|28410.75|28366.08|28366.08|0
1649671200000|2022-04-11 10:00:00|28377.15|28377.15|28379.94|28379.94|28391.01|28391.01|28349.47|28349.47|0
1649671500000|2022-04-11 10:05:00|28368.87|28368.87|28367.22|28367.22|28385.48|28385.48|28367.22|28367.22|0
1649671800000|2022-04-11 10:10:00|28383.82|28383.82|28325.68|28325.68|28383.82|28383.82|28325.68|28325.68|0
1649672100000|2022-04-11 10:15:00|28316.26|28316.26|28331.94|28331.94|28344.68|28344.68|28316.26|28316.26|0
1649672400000|2022-04-11 10:20:00|28320.87|28320.87|28340.8|28340.8|28349.47|28349.47|28320.87|28320.87|0
1649672700000|2022-04-11 10:25:00|28346.34|28346.34|28347.08|28347.08|28349.47|28349.47|28335.27|28335.27|0
1649673000000|2022-04-11 10:30:00|28336.01|28336.01|28324.94|28324.94|28347.08|28347.08|28324.94|28324.94|0
1649673300000|2022-04-11 10:35:00|28330.47|28330.47|28331.94|28331.94|28337.47|28337.47|28315.33|28315.33|0
1649673600000|2022-04-11 10:40:00|28337.47|28337.47|28315.33|28315.33|28337.47|28337.47|28315.33|28315.33|0
1649673900000|2022-04-11 10:45:00|28298.73|28298.73|28354.28|28354.28|28376.42|28376.42|28298.73|28298.73|0
1649674200000|2022-04-11 10:50:00|28359.82|28359.82|28359.82|28359.82|28365.35|28365.35|28348.75|28348.75|0
1649674500000|2022-04-11 10:55:00|28348.75|28348.75|28373.68|28373.68|28379.22|28379.22|28348.75|28348.75|0
1649674800000|2022-04-11 11:00:00|28362.61|28362.61|28382.35|28382.35|28393.42|28393.42|28362.61|28362.61|0
1649675100000|2022-04-11 11:05:00|28376.82|28376.82|28371.28|28371.28|28382.35|28382.35|28371.28|28371.28|0
1649675400000|2022-04-11 11:10:00|28387.89|28387.89|28367.22|28367.22|28387.89|28387.89|28349.68|28349.68|0
1649675700000|2022-04-11 11:15:00|28347.82|28347.82|28305.2|28305.2|28347.82|28347.82|28294.13|28294.13|0
1649676000000|2022-04-11 11:20:00|28310.73|28310.73|28289.52|28289.52|28322.73|28322.73|28289.52|28289.52|0
1649676300000|2022-04-11 11:25:00|28278.45|28278.45|28271.06|28271.06|28283.06|28283.06|28265.52|28265.52|0
1649676600000|2022-04-11 11:30:00|28276.59|28276.59|28282.12|28282.12|28282.12|28282.12|28262.38|28262.38|0
1649676900000|2022-04-11 11:35:00|28276.59|28276.59|28236.71|28236.71|28276.59|28276.59|28220.1|28220.1|0
1649677200000|2022-04-11 11:40:00|28243.17|28243.17|28216.04|28216.04|28249.64|28249.64|28204.97|28204.97|0
1649677500000|2022-04-11 11:45:00|28227.1|28227.1|28228.04|28228.04|28238.17|28238.17|28221.57|28221.57|0
1649677800000|2022-04-11 11:50:00|28224.9|28224.9|28185.22|28185.22|28224.9|28224.9|28185.22|28185.22|0
1649678100000|2022-04-11 11:55:00|28196.29|28196.29|28168.22|28168.22|28214.76|28214.76|28168.22|28168.22|0
1649678400000|2022-04-11 12:00:00|28179.29|28179.29|28263.43|28263.43|28263.43|28263.43|28179.29|28179.29|0
1649678700000|2022-04-11 12:05:00|28257.9|28257.9|28217.48|28217.48|28257.9|28257.9|28214.35|28214.35|0
1649679000000|2022-04-11 12:10:00|28220.62|28220.62|28211.23|28211.23|28226.9|28226.9|28191.83|28191.83|0
1649679300000|2022-04-11 12:15:00|28200.16|28200.16|28141.27|28141.27|28200.16|28200.16|28141.27|28141.27|0
1649679600000|2022-04-11 12:20:00|28147.74|28147.74|28153.27|28153.27|28159.74|28159.74|28141.27|28141.27|0
1649679900000|2022-04-11 12:25:00|28147.74|28147.74|28136.48|28136.48|28162.69|28162.69|28136.48|28136.48|0
1649680200000|2022-04-11 12:30:00|28130.01|28130.01|28089.22|28089.22|28130.01|28130.01|28088.48|28088.48|0
1649680500000|2022-04-11 12:35:00|28094.75|28094.75|28067.61|28067.61|28105.82|28105.82|28057.82|28057.82|0
1649680800000|2022-04-11 12:40:00|28056.54|28056.54|28075.54|28075.54|28075.54|28075.54|28038.07|28038.07|0
1649681100000|2022-04-11 12:45:00|28056.14|28056.14|28073.13|28073.13|28078.66|28078.66|28049.13|28049.13|0
1649681400000|2022-04-11 12:50:00|28060.2|28060.2|28067.6|28067.6|28073.13|28073.13|28054.66|28054.66|0
1649681700000|2022-04-11 12:55:00|28062.06|28062.06|28068.13|28068.13|28078.66|28078.66|28062.06|28062.06|0
1649682000000|2022-04-11 13:00:00|28073.66|28073.66|28141.01|28141.01|28141.01|28141.01|28073.66|28073.66|0
1649682300000|2022-04-11 13:05:00|28146.55|28146.55|28148.01|28148.01|28164.08|28164.08|28141.01|28141.01|0
1649682600000|2022-04-11 13:10:00|28144.87|28144.87|28146.34|28146.34|28151.88|28151.88|28128.8|28128.8|0
1649682900000|2022-04-11 13:15:00|28151.88|28151.88|28140.06|28140.06|28157.41|28157.41|28130.27|28130.27|0
1649683200000|2022-04-11 13:20:00|28134.53|28134.53|28096.32|28096.32|28134.53|28134.53|28096.32|28096.32|0
1649683500000|2022-04-11 13:25:00|28093.18|28093.18|28119.56|28119.56|28150.03|28150.03|28086.72|28086.72|0
1649683800000|2022-04-11 13:30:00|28114.03|28114.03|28111.67|28111.67|28332.61|28332.61|28087.66|28087.66|0
1649684100000|2022-04-11 13:35:00|28106.13|28106.13|28080.85|28080.85|28148.01|28148.01|28075.32|28075.32|0
1649684400000|2022-04-11 13:40:00|28074.39|28074.39|28170.37|28170.37|28170.37|28170.37|28066.27|28066.27|0
1649684700000|2022-04-11 13:45:00|28181.44|28181.44|28287.4|28287.4|28292.93|28292.93|28158.56|28158.56|0
1649685000000|2022-04-11 13:50:00|28276.33|28276.33|28263.4|28263.4|28328.55|28328.55|28257.86|28257.86|0
1649685300000|2022-04-11 13:55:00|28268.93|28268.93|28272.07|28272.07|28277.6|28277.6|28246.05|28246.05|0
1649685600000|2022-04-11 14:00:00|28266.53|28266.53|28265.45|28265.45|28315.66|28315.66|28256.93|28256.93|0
1649685900000|2022-04-11 14:05:00|28259.92|28259.92|28297.54|28297.54|28332.61|28332.61|28251.78|28251.78|0
1649686200000|2022-04-11 14:10:00|28286.47|28286.47|28306.59|28306.59|28314.33|28314.33|28277.6|28277.6|0
1649686500000|2022-04-11 14:15:00|28303.45|28303.45|28256.57|28256.57|28339.8|28339.8|28251.04|28251.04|0
1649686800000|2022-04-11 14:20:00|28262.11|28262.11|28251.78|28251.78|28284.99|28284.99|28227.78|28227.78|0
1649687100000|2022-04-11 14:25:00|28240.71|28240.71|28208.22|28208.22|28240.71|28240.71|28185.5|28185.5|0
1649687400000|2022-04-11 14:30:00|28214.69|28214.69|28248.85|28248.85|28248.85|28248.85|28199.17|28199.17|0
1649687700000|2022-04-11 14:35:00|28265.45|28265.45|28213.76|28213.76|28285.19|28285.19|28213.76|28213.76|0
1649688000000|2022-04-11 14:40:00|28220.23|28220.23|28167.08|28167.08|28220.23|28220.23|28160.81|28160.81|0
1649688300000|2022-04-11 14:45:00|28178.15|28178.15|28236.64|28236.64|28236.64|28236.64|28161.55|28161.55|0
1649688600000|2022-04-11 14:50:00|28231.1|28231.1|28202.69|28202.69|28231.1|28231.1|28202.69|28202.69|0
1649688900000|2022-04-11 14:55:00|28191.62|28191.62|28222.43|28222.43|28222.43|28222.43|28191.62|28191.62|0
1649689200000|2022-04-11 15:00:00|28216.9|28216.9|28215.03|28215.03|28246.24|28246.24|28215.03|28215.03|0
1649689500000|2022-04-11 15:05:00|28220.57|28220.57|28206.76|28206.76|28244.23|28244.23|28206.76|28206.76|0
1649689800000|2022-04-11 15:10:00|28212.29|28212.29|28227.97|28227.97|28227.97|28227.97|28199.36|28199.36|0
1649690100000|2022-04-11 15:15:00|28224.83|28224.83|28239.78|28239.78|28249.38|28249.38|28224.83|28224.83|0
1649690400000|2022-04-11 15:20:00|28233.31|28233.31|28198.43|28198.43|28233.31|28233.31|28192.89|28192.89|0
1649690700000|2022-04-11 15:25:00|28204.9|28204.9|28203.03|28203.03|28222.77|28222.77|28175.36|28175.36|0
1649747700000|2022-04-12 07:15:00|28032.4|28032.4|27927.58|27927.58|28032.4|28032.4|27916.51|27916.51|0
1649748000000|2022-04-12 07:20:00|27959.91|27959.91|27953.39|27953.39|28046.81|28046.81|27953.39|27953.39|0
1649748300000|2022-04-12 07:25:00|27986.6|27986.6|28021.14|28021.14|28085.9|28085.9|27986.6|27986.6|0
1649748600000|2022-04-12 07:30:00|28034.07|28034.07|27949.13|27949.13|28035.74|28035.74|27949.13|27949.13|0
1649748900000|2022-04-12 07:35:00|27976.81|27976.81|27929.15|27929.15|27986.94|27986.94|27922.87|27922.87|0
1649749200000|2022-04-12 07:40:00|27948.54|27948.54|27931.6|27931.6|27953.74|27953.74|27922.34|27922.34|0
1649749500000|2022-04-12 07:45:00|27928.46|27928.46|28013.15|28013.15|28013.15|28013.15|27915.53|27915.53|0
1649749800000|2022-04-12 07:50:00|28018.69|28018.69|28146.78|28146.78|28146.78|28146.78|28018.69|28018.69|0
1649750100000|2022-04-12 07:55:00|28141.25|28141.25|28159.32|28159.32|28175.39|28175.39|28141.25|28141.25|0
1649750400000|2022-04-12 08:00:00|28142.71|28142.71|28093.97|28093.97|28145.85|28145.85|28078.3|28078.3|0
1649750700000|2022-04-12 08:05:00|28087.5|28087.5|28036.76|28036.76|28087.5|28087.5|28012.76|28012.76|0
1649751000000|2022-04-12 08:10:00|28043.03|28043.03|28063.52|28063.52|28063.52|28063.52|28035.1|28035.1|0
1649751300000|2022-04-12 08:15:00|28069.05|28069.05|28074.04|28074.04|28087.52|28087.52|28067.76|28067.76|0
1649751600000|2022-04-12 08:20:00|28090.64|28090.64|28161.87|28161.87|28161.87|28161.87|28090.64|28090.64|0
1649751900000|2022-04-12 08:25:00|28150.8|28150.8|28134.19|28134.19|28150.8|28150.8|28089.91|28089.91|0
1649752200000|2022-04-12 08:30:00|28123.12|28123.12|28181.81|28181.81|28188.09|28188.09|28123.12|28123.12|0
1649752500000|2022-04-12 08:35:00|28192.88|28192.88|28200.82|28200.82|28203.95|28203.95|28189.75|28189.75|0
1649752800000|2022-04-12 08:40:00|28206.35|28206.35|28216.54|28216.54|28232.22|28232.22|28199.01|28199.01|0
1649753100000|2022-04-12 08:45:00|28255.29|28255.29|28252.36|28252.36|28268.96|28268.96|28246.82|28246.82|0
1649753400000|2022-04-12 08:50:00|28263.42|28263.42|28322.65|28322.65|28322.65|28322.65|28263.42|28263.42|0
1649753700000|2022-04-12 08:55:00|28311.58|28311.58|28260.84|28260.84|28317.12|28317.12|28259.91|28259.91|0
1649754000000|2022-04-12 09:00:00|28271.91|28271.91|28259.91|28259.91|28276.51|28276.51|28253.44|28253.44|0
1649754300000|2022-04-12 09:05:00|28247.35|28247.35|28369.52|28369.52|28369.52|28369.52|28236.28|28236.28|0
1649754600000|2022-04-12 09:10:00|28375.05|28375.05|28324.31|28324.31|28380.59|28380.59|28324.31|28324.31|0
1649754900000|2022-04-12 09:15:00|28313.24|28313.24|28322.44|28322.44|28335.38|28335.38|28305.84|28305.84|0
1649755200000|2022-04-12 09:20:00|28316.17|28316.17|28280.55|28280.55|28316.17|28316.17|28280.55|28280.55|0
1649755500000|2022-04-12 09:25:00|28269.48|28269.48|28274.08|28274.08|28286.08|28286.08|28269.48|28269.48|0
1649755800000|2022-04-12 09:30:00|28268.55|28268.55|28244.54|28244.54|28268.55|28268.55|28222.4|28222.4|0
1649756100000|2022-04-12 09:35:00|28250.08|28250.08|28267.42|28267.42|28267.42|28267.42|28237.15|28237.15|0
1649756400000|2022-04-12 09:40:00|28272.96|28272.96|28250.08|28250.08|28272.96|28272.96|28243.61|28243.61|0
1649756700000|2022-04-12 09:45:00|28244.54|28244.54|28236.61|28236.61|28250.08|28250.08|28231.08|28231.08|0
1649757000000|2022-04-12 09:50:00|28230.15|28230.15|28210.21|28210.21|28235.68|28235.68|28190.47|28190.47|0
1649757300000|2022-04-12 09:55:00|28188.07|28188.07|28173.87|28173.87|28193.61|28193.61|28154.87|28154.87|0
1649757600000|2022-04-12 10:00:00|28168.33|28168.33|28151.73|28151.73|28168.33|28168.33|28151.73|28151.73|0
1649757900000|2022-04-12 10:05:00|28140.66|28140.66|28112.44|28112.44|28151.73|28151.73|28099.5|28099.5|0
1649758200000|2022-04-12 10:10:00|28106.9|28106.9|28139.92|28139.92|28146.38|28146.38|28106.9|28106.9|0
1649758500000|2022-04-12 10:15:00|28143.06|28143.06|28128.26|28128.26|28154.13|28154.13|28128.26|28128.26|0
1649758800000|2022-04-12 10:20:00|28100.59|28100.59|28095.6|28095.6|28110|28110|28089.52|28089.52|0
1649759100000|2022-04-12 10:25:00|28102.07|28102.07|28113.14|28113.14|28118.67|28118.67|28095.6|28095.6|0
1649759400000|2022-04-12 10:30:00|28102.07|28102.07|28100.2|28100.2|28107.6|28107.6|28083.6|28083.6|0
1649759700000|2022-04-12 10:35:00|28105.74|28105.74|28159.09|28159.09|28160.02|28160.02|28105.74|28105.74|0
1649760000000|2022-04-12 10:40:00|28142.48|28142.48|28181.23|28181.23|28188.62|28188.62|28142.48|28142.48|0
1649760300000|2022-04-12 10:45:00|28164.62|28164.62|28159.09|28159.09|28175.69|28175.69|28159.09|28159.09|0
1649760600000|2022-04-12 10:50:00|28175.69|28175.69|28182.16|28182.16|28182.16|28182.16|28170.16|28170.16|0
1649760900000|2022-04-12 10:55:00|28187.69|28187.69|28185.3|28185.3|28198.76|28198.76|28175.88|28175.88|0
1649761200000|2022-04-12 11:00:00|28190.83|28190.83|28187.5|28187.5|28198.57|28198.57|28187.5|28187.5|0
1649761500000|2022-04-12 11:05:00|28209.64|28209.64|28199.31|28199.31|28209.64|28209.64|28170.9|28170.9|0
1649761800000|2022-04-12 11:10:00|28193.78|28193.78|28160.57|28160.57|28199.31|28199.31|28160.57|28160.57|0
1649762100000|2022-04-12 11:15:00|28155.03|28155.03|28154.29|28154.29|28160.57|28160.57|28131.22|28131.22|0
1649762400000|2022-04-12 11:20:00|28170.9|28170.9|28175.69|28175.69|28181.97|28181.97|28165.36|28165.36|0
1649762700000|2022-04-12 11:25:00|28181.23|28181.23|28243.04|28243.04|28243.04|28243.04|28170.16|28170.16|0
1649763000000|2022-04-12 11:30:00|28276.25|28276.25|28282.52|28282.52|28283.46|28283.46|28259.64|28259.64|0
1649763300000|2022-04-12 11:35:00|28288.06|28288.06|28281.06|28281.06|28300.06|28300.06|28261.32|28261.32|0
1649763600000|2022-04-12 11:40:00|28253.38|28253.38|28211.3|28211.3|28258.92|28258.92|28204.83|28204.83|0
1649763900000|2022-04-12 11:45:00|28233.44|28233.44|28222.37|28222.37|28233.44|28233.44|28222.37|28222.37|0
1649764200000|2022-04-12 11:50:00|28233.44|28233.44|28250.97|28250.97|28250.97|28250.97|28227.9|28227.9|0
1649764500000|2022-04-12 11:55:00|28256.51|28256.51|28235.64|28235.64|28259.64|28259.64|28235.64|28235.64|0
1649764800000|2022-04-12 12:00:00|28248.57|28248.57|28234.37|28234.37|28254.85|28254.85|28225.5|28225.5|0
1649765100000|2022-04-12 12:05:00|28239.9|28239.9|28279.39|28279.39|28284.92|28284.92|28239.9|28239.9|0
1649765400000|2022-04-12 12:10:00|28295.99|28295.99|28296.92|28296.92|28296.92|28296.92|28290.46|28290.46|0
1649765700000|2022-04-12 12:15:00|28300.06|28300.06|28336.6|28336.6|28336.6|28336.6|28296.92|28296.92|0
1649766000000|2022-04-12 12:20:00|28342.13|28342.13|28314.27|28314.27|28348.41|28348.41|28314.27|28314.27|0
1649766300000|2022-04-12 12:25:00|28308.73|28308.73|28300.25|28300.25|28327.92|28327.92|28274.78|28274.78|0
1649766600000|2022-04-12 12:30:00|28322.39|28322.39|28451.62|28451.62|28650.92|28650.92|28322.39|28322.39|0
1649766900000|2022-04-12 12:35:00|28435.02|28435.02|28423.74|28423.74|28440.55|28440.55|28401.6|28401.6|0
1649767200000|2022-04-12 12:40:00|28429.28|28429.28|28429.28|28429.28|28445.88|28445.88|28396.07|28396.07|0
1649767500000|2022-04-12 12:45:00|28440.35|28440.35|28505.11|28505.11|28505.11|28505.11|28440.35|28440.35|0
1649767800000|2022-04-12 12:50:00|28494.04|28494.04|28530.38|28530.38|28530.38|28530.38|28476.69|28476.69|0
1649768100000|2022-04-12 12:55:00|28527.24|28527.24|28519.31|28519.31|28530.38|28530.38|28513.78|28513.78|0
1649768400000|2022-04-12 13:00:00|28513.78|28513.78|28525.78|28525.78|28525.78|28525.78|28501.04|28501.04|0
1649768700000|2022-04-12 13:05:00|28531.31|28531.31|28411.34|28411.34|28531.31|28531.31|28405.81|28405.81|0
1649769000000|2022-04-12 13:10:00|28404.88|28404.88|28411.53|28411.53|28411.53|28411.53|28385.67|28385.67|0
1649769300000|2022-04-12 13:15:00|28406|28406|28454.17|28454.17|28454.17|28454.17|28406|28406|0
1649769600000|2022-04-12 13:20:00|28465.24|28465.24|28403.75|28403.75|28468.38|28468.38|28381.62|28381.62|0
1649769900000|2022-04-12 13:25:00|28398.22|28398.22|28411.5|28411.5|28411.5|28411.5|28397.29|28397.29|0
1649770200000|2022-04-12 13:30:00|28405.22|28405.22|28326.06|28326.06|28405.22|28405.22|28314.99|28314.99|0
1649770500000|2022-04-12 13:35:00|28337.13|28337.13|28358.74|28358.74|28388.08|28388.08|28303.18|28303.18|0
1649770800000|2022-04-12 13:40:00|28352.46|28352.46|28341.39|28341.39|28352.46|28352.46|28271.44|28271.44|0
1649771100000|2022-04-12 13:45:00|28346.93|28346.93|28370.53|28370.53|28419.62|28419.62|28346.93|28346.93|0
1649771400000|2022-04-12 13:50:00|28376.06|28376.06|28470.38|28470.38|28484.58|28484.58|28372.93|28372.93|0
1649771700000|2022-04-12 13:55:00|28464.84|28464.84|28451.38|28451.38|28484.58|28484.58|28445.84|28445.84|0
1649772000000|2022-04-12 14:00:00|28467.98|28467.98|28526.18|28526.18|28526.18|28526.18|28467.98|28467.98|0
1649772300000|2022-04-12 14:05:00|28531.71|28531.71|28531.71|28531.71|28544.26|28544.26|28531.71|28531.71|0
1649772600000|2022-04-12 14:10:00|28534.85|28534.85|28516.38|28516.38|28560.87|28560.87|28494.24|28494.24|0
1649772900000|2022-04-12 14:15:00|28509.92|28509.92|28457.16|28457.16|28516.38|28516.38|28457.16|28457.16|0
1649773200000|2022-04-12 14:20:00|28460.29|28460.29|28459.36|28459.36|28468.23|28468.23|28445.16|28445.16|0
1649773500000|2022-04-12 14:25:00|28453.83|28453.83|28389.62|28389.62|28453.83|28453.83|28389.62|28389.62|0
1649773800000|2022-04-12 14:30:00|28378.55|28378.55|28375.41|28375.41|28384.08|28384.08|28355.67|28355.67|0
1649774100000|2022-04-12 14:35:00|28386.48|28386.48|28370.41|28370.41|28431.15|28431.15|28353.27|28353.27|0
1649774400000|2022-04-12 14:40:00|28373.55|28373.55|28300.27|28300.27|28376.68|28376.68|28289.2|28289.2|0
1649774700000|2022-04-12 14:45:00|28305.8|28305.8|28315.94|28315.94|28322.41|28322.41|28293.8|28293.8|0
1649775000000|2022-04-12 14:50:00|28304.87|28304.87|28267.58|28267.58|28304.87|28304.87|28261.3|28261.3|0
1649775300000|2022-04-12 14:55:00|28256.51|28256.51|28216.83|28216.83|28256.51|28256.51|28216.83|28216.83|0
1649775600000|2022-04-12 15:00:00|28210.37|28210.37|28247.85|28247.85|28247.85|28247.85|28202.43|28202.43|0
1649775900000|2022-04-12 15:05:00|28258.92|28258.92|28263.52|28263.52|28274.59|28274.59|28239.71|28239.71|0
1649776200000|2022-04-12 15:10:00|28257.99|28257.99|28294.33|28294.33|28294.33|28294.33|28243.78|28243.78|0
1649776500000|2022-04-12 15:15:00|28299.87|28299.87|28311.34|28311.34|28311.34|28311.34|28276.26|28276.26|0
1649776800000|2022-04-12 15:20:00|28322.41|28322.41|28359.68|28359.68|28359.68|28359.68|28322.41|28322.41|0
1649777100000|2022-04-12 15:25:00|28365.22|28365.22|28398.82|28398.82|28399.75|28399.75|28359.15|28359.15|0
1649834100000|2022-04-13 07:15:00|28276.27|28276.27|28330.7|28330.7|28330.7|28330.7|28256.53|28256.53|0
1649834400000|2022-04-13 07:20:00|28308.74|28308.74|28317.78|28317.78|28336.24|28336.24|28293.05|28293.05|0
1649834700000|2022-04-13 07:25:00|28328.85|28328.85|28329.78|28329.78|28329.78|28329.78|28266.66|28266.66|0
1649835000000|2022-04-13 07:30:00|28324.25|28324.25|28186.75|28186.75|28324.25|28324.25|28181.21|28181.21|0
1649835300000|2022-04-13 07:35:00|28170.15|28170.15|28174.96|28174.96|28208|28208|28137.11|28137.11|0
1649835600000|2022-04-13 07:40:00|28187.51|28187.51|28197.7|28197.7|28245.85|28245.85|28184.37|28184.37|0
1649835900000|2022-04-13 07:45:00|28192.16|28192.16|28257.51|28257.51|28257.51|28257.51|28171.87|28171.87|0
1649836200000|2022-04-13 07:50:00|28251.98|28251.98|28219.88|28219.88|28277.84|28277.84|28219.88|28219.88|0
1649836500000|2022-04-13 07:55:00|28223.02|28223.02|28186.85|28186.85|28230.95|28230.95|28146.04|28146.04|0
1649836800000|2022-04-13 08:00:00|28173.92|28173.92|28152.73|28152.73|28185.94|28185.94|28146.06|28146.06|0
1649837100000|2022-04-13 08:05:00|28158.27|28158.27|28229.33|28229.33|28251.47|28251.47|28158.27|28158.27|0
1649837400000|2022-04-13 08:10:00|28218.26|28218.26|28177.12|28177.12|28218.26|28218.26|28171.59|28171.59|0
1649837700000|2022-04-13 08:15:00|28164.19|28164.19|28094.64|28094.64|28177.12|28177.12|28094.64|28094.64|0
1649838000000|2022-04-13 08:20:00|28085.22|28085.22|28029.65|28029.65|28085.22|28085.22|28018.58|28018.58|0
1649838300000|2022-04-13 08:25:00|28017.1|28017.1|28020.42|28020.42|28020.42|28020.42|27957.86|27957.86|0
1649838600000|2022-04-13 08:30:00|28026.69|28026.69|28039.42|28039.42|28059.16|28059.16|28014.88|28014.88|0
1649838900000|2022-04-13 08:35:00|28028.35|28028.35|27912.12|27912.12|28037.02|28037.02|27889.98|27889.98|0
1649839200000|2022-04-13 08:40:00|27928.72|27928.72|28017.16|28017.16|28022.69|28022.69|27917.65|27917.65|0
1649839500000|2022-04-13 08:45:00|28006.09|28006.09|28004.43|28004.43|28033.76|28033.76|27989.48|27989.48|0
1649839800000|2022-04-13 08:50:00|27998.16|27998.16|28008.48|28008.48|28030.62|28030.62|27986.35|27986.35|0
1649840100000|2022-04-13 08:55:00|27995.55|27995.55|28053.5|28053.5|28053.5|28053.5|27995.55|27995.55|0
1649840400000|2022-04-13 09:00:00|28047.97|28047.97|27993.54|27993.54|28053.5|28053.5|27988|27988|0
1649840700000|2022-04-13 09:05:00|27980.6|27980.6|27957.72|27957.72|27985.4|27985.4|27952.19|27952.19|0
1649841000000|2022-04-13 09:10:00|27977.12|27977.12|27990.06|27990.06|27990.06|27990.06|27977.12|27977.12|0
1649841300000|2022-04-13 09:15:00|27970.66|27970.66|27957.76|27957.76|27970.66|27970.66|27922.68|27922.68|0
1649841600000|2022-04-13 09:20:00|27952.23|27952.23|27977.19|27977.19|28008|28008|27929.9|27929.9|0
1649841900000|2022-04-13 09:25:00|27980.33|27980.33|27889.17|27889.17|27980.33|27980.33|27889.17|27889.17|0
1649842200000|2022-04-13 09:30:00|27882.71|27882.71|27863.36|27863.36|27902.1|27902.1|27859.83|27859.83|0
1649842500000|2022-04-13 09:35:00|27852.29|27852.29|27787.53|27787.53|27861.7|27861.7|27769.06|27769.06|0
1649842800000|2022-04-13 09:40:00|27793.07|27793.07|27743.25|27743.25|27798.6|27798.6|27737.72|27737.72|0
1649843100000|2022-04-13 09:45:00|27737.72|27737.72|27760.6|27760.6|27781.08|27781.08|27704.51|27704.51|0
1649843400000|2022-04-13 09:50:00|27757.46|27757.46|27778.68|27778.68|27795.29|27795.29|27749.53|27749.53|0
1649843700000|2022-04-13 09:55:00|27765.75|27765.75|27706.53|27706.53|27778.68|27778.68|27706.53|27706.53|0
1649844000000|2022-04-13 10:00:00|27717.6|27717.6|27808.58|27808.58|27820.39|27820.39|27712.06|27712.06|0
1649844300000|2022-04-13 10:05:00|27811.72|27811.72|27780.91|27780.91|27828.32|27828.32|27775.37|27775.37|0
1649844600000|2022-04-13 10:10:00|27786.44|27786.44|27801.39|27801.39|27812.46|27812.46|27780.17|27780.17|0
1649844900000|2022-04-13 10:15:00|27812.46|27812.46|27765.04|27765.04|27812.46|27812.46|27759.51|27759.51|0
1649845200000|2022-04-13 10:20:00|27771.32|27771.32|27768.18|27768.18|27785.53|27785.53|27765.04|27765.04|0
1649845500000|2022-04-13 10:25:00|27773.71|27773.71|27803.06|27803.06|27803.06|27803.06|27773.71|27773.71|0
1649845800000|2022-04-13 10:30:00|27797.53|27797.53|27795.11|27795.11|27820.05|27820.05|27795.11|27795.11|0
1649846100000|2022-04-13 10:35:00|27806.18|27806.18|27805.46|27805.46|27806.18|27806.18|27784.04|27784.04|0
1649846400000|2022-04-13 10:40:00|27811.73|27811.73|27827.06|27827.06|27827.06|27827.06|27803.99|27803.99|0
1649846700000|2022-04-13 10:45:00|27815.99|27815.99|27821.34|27821.34|27835.74|27835.74|27812.66|27812.66|0
1649847000000|2022-04-13 10:50:00|27827.61|27827.61|27826.15|27826.15|27838.68|27838.68|27826.15|27826.15|0
1649847300000|2022-04-13 10:55:00|27829.28|27829.28|27856.03|27856.03|27879.84|27879.84|27829.28|27829.28|0
1649847600000|2022-04-13 11:00:00|27850.49|27850.49|27824.83|27824.83|27862.3|27862.3|27824.83|27824.83|0
1649847900000|2022-04-13 11:05:00|27821.7|27821.7|27845.3|27845.3|27868.37|27868.37|27821.7|27821.7|0
1649848200000|2022-04-13 11:10:00|27856.37|27856.37|27836.08|27836.08|27862.1|27862.1|27836.08|27836.08|0
1649848500000|2022-04-13 11:15:00|27829.8|27829.8|27827.58|27827.58|27857.48|27857.48|27822.05|27822.05|0
1649848800000|2022-04-13 11:20:00|27824.44|27824.44|27819.65|27819.65|27836.25|27836.25|27814.11|27814.11|0
1649849100000|2022-04-13 11:25:00|27825.18|27825.18|27854.7|27854.7|27854.7|27854.7|27798.04|27798.04|0
1649849400000|2022-04-13 11:30:00|27849.16|27849.16|27793.8|27793.8|27862.1|27862.1|27786.4|27786.4|0
1649849700000|2022-04-13 11:35:00|27800.27|27800.27|27832.94|27832.94|27832.94|27832.94|27800.27|27800.27|0
1649850000000|2022-04-13 11:40:00|27827.41|27827.41|27785.7|27785.7|27838.48|27838.48|27785.7|27785.7|0
1649850300000|2022-04-13 11:45:00|27792.17|27792.17|27799.37|27799.37|27807.3|27807.3|27792.17|27792.17|0
1649850600000|2022-04-13 11:50:00|27793.84|27793.84|27734.02|27734.02|27799.37|27799.37|27734.02|27734.02|0
1649850900000|2022-04-13 11:55:00|27739.56|27739.56|27729.05|27729.05|27761.7|27761.7|27725.53|27725.53|0
1649851200000|2022-04-13 12:00:00|27719.63|27719.63|27722.96|27722.96|27736.24|27736.24|27715.56|27715.56|0
1649851500000|2022-04-13 12:05:00|27706.36|27706.36|27740.31|27740.31|27751.38|27751.38|27678.68|27678.68|0
1649851800000|2022-04-13 12:10:00|27745.84|27745.84|27715.56|27715.56|27745.84|27745.84|27715.56|27715.56|0
1649852100000|2022-04-13 12:15:00|27721.1|27721.1|27763.19|27763.19|27774.26|27774.26|27715.56|27715.56|0
1649852400000|2022-04-13 12:20:00|27768.72|27768.72|27715.56|27715.56|27768.72|27768.72|27715.56|27715.56|0
1649852700000|2022-04-13 12:25:00|27721.1|27721.1|27694.34|27694.34|27721.1|27721.1|27677.91|27677.91|0
1649853000000|2022-04-13 12:30:00|27688.06|27688.06|27723.15|27723.15|27728.69|27728.69|27644.7|27644.7|0
1649853300000|2022-04-13 12:35:00|27717.62|27717.62|27764.31|27764.31|27767.45|27767.45|27717.62|27717.62|0
1649853600000|2022-04-13 12:40:00|27758.77|27758.77|27725.91|27725.91|27765.24|27765.24|27719.63|27719.63|0
1649853900000|2022-04-13 12:45:00|27720.37|27720.37|27730.91|27730.91|27747.51|27747.51|27720.37|27720.37|0
1649854200000|2022-04-13 12:50:00|27724.63|27724.63|27724.98|27724.98|27742.51|27742.51|27703.03|27703.03|0
1649854500000|2022-04-13 12:55:00|27719.44|27719.44|27711.7|27711.7|27736.05|27736.05|27711.7|27711.7|0
1649854800000|2022-04-13 13:00:00|27708.56|27708.56|27709.3|27709.3|27732.37|27732.37|27708.56|27708.56|0
1649855100000|2022-04-13 13:05:00|27703.77|27703.77|27716.3|27716.3|27722.77|27722.77|27695.1|27695.1|0
1649855400000|2022-04-13 13:10:00|27721.84|27721.84|27745.65|27745.65|27751.19|27751.19|27721.84|27721.84|0
1649855700000|2022-04-13 13:15:00|27751.19|27751.19|27746.2|27746.2|27770.2|27770.2|27746.2|27746.2|0
1649856000000|2022-04-13 13:20:00|27743.06|27743.06|27745.27|27745.27|27762.8|27762.8|27743.06|27743.06|0
1649856300000|2022-04-13 13:25:00|27742.13|27742.13|27755.99|27755.99|27770.2|27770.2|27742.13|27742.13|0
1649856600000|2022-04-13 13:30:00|27750.46|27750.46|27714.46|27714.46|27755.99|27755.99|27705.78|27705.78|0
1649856900000|2022-04-13 13:35:00|27719.99|27719.99|27799.36|27799.36|27833.5|27833.5|27719.99|27719.99|0
1649857200000|2022-04-13 13:40:00|27810.43|27810.43|27859.51|27859.51|27870.58|27870.58|27801.75|27801.75|0
1649857500000|2022-04-13 13:45:00|27870.58|27870.58|27978.23|27978.23|27986.16|27986.16|27861.91|27861.91|0
1649857800000|2022-04-13 13:50:00|27984.69|27984.69|27963.28|27963.28|27990.23|27990.23|27957.74|27957.74|0
1649858100000|2022-04-13 13:55:00|27960.14|27960.14|27961.09|27961.09|27994.3|27994.3|27948.16|27948.16|0
1649858400000|2022-04-13 14:00:00|27966.62|27966.62|27992.98|27992.98|27992.98|27992.98|27942.62|27942.62|0
1649858700000|2022-04-13 14:05:00|28015.12|28015.12|28056.85|28056.85|28093.94|28093.94|28015.12|28015.12|0
1649859000000|2022-04-13 14:10:00|28062.39|28062.39|28038.58|28038.58|28062.39|28062.39|28033.78|28033.78|0
1649859300000|2022-04-13 14:15:00|28049.64|28049.64|28047.25|28047.25|28077.32|28077.32|28038.58|28038.58|0
1649859600000|2022-04-13 14:20:00|28052.78|28052.78|28095.79|28095.79|28095.79|28095.79|28049.64|28049.64|0
1649859900000|2022-04-13 14:25:00|28090.25|28090.25|28090.25|28090.25|28101.32|28101.32|28060.71|28060.71|0
1649860200000|2022-04-13 14:30:00|28087.11|28087.11|28124.39|28124.39|28149.13|28149.13|28087.11|28087.11|0
1649860500000|2022-04-13 14:35:00|28118.86|28118.86|28072.71|28072.71|28124.39|28124.39|28072.71|28072.71|0
1649860800000|2022-04-13 14:40:00|28066.25|28066.25|28099.1|28099.1|28104.63|28104.63|28066.25|28066.25|0
1649861100000|2022-04-13 14:45:00|28104.63|28104.63|28107.05|28107.05|28120.32|28120.32|28093.56|28093.56|0
1649861400000|2022-04-13 14:50:00|28101.51|28101.51|28090.43|28090.43|28101.51|28101.51|28068.29|28068.29|0
1649861700000|2022-04-13 14:55:00|28087.29|28087.29|28122.36|28122.36|28122.36|28122.36|28084.89|28084.89|0
1649862000000|2022-04-13 15:00:00|28111.29|28111.29|28137.5|28137.5|28152.45|28152.45|28105.76|28105.76|0
1649862300000|2022-04-13 15:05:00|28131.22|28131.22|28122.55|28122.55|28147.83|28147.83|28122.55|28122.55|0
1649862600000|2022-04-13 15:10:00|28128.08|28128.08|28138.96|28138.96|28157.43|28157.43|28113.14|28113.14|0
1649862900000|2022-04-13 15:15:00|28144.5|28144.5|28148.57|28148.57|28158.9|28158.9|28126.96|28126.96|0
1649863200000|2022-04-13 15:20:00|28151.71|28151.71|28205.4|28205.4|28205.4|28205.4|28151.71|28151.71|0
1649863500000|2022-04-13 15:25:00|28210.93|28210.93|28209.79|28209.79|28235.28|28235.28|28190.39|28190.39|0
1649920500000|2022-04-14 07:15:00|28783.13|28783.13|28740.86|28740.86|28783.13|28783.13|28657.84|28657.84|0
1649920800000|2022-04-14 07:20:00|28753.41|28753.41|28752.67|28752.67|28774.81|28774.81|28736.07|28736.07|0
1649921100000|2022-04-14 07:25:00|28746.21|28746.21|28812.11|28812.11|28828.71|28828.71|28746.21|28746.21|0
1649921400000|2022-04-14 07:30:00|28787.57|28787.57|28723.15|28723.15|28787.57|28787.57|28695.48|28695.48|0
1649921700000|2022-04-14 07:35:00|28717.62|28717.62|28665.39|28665.39|28728.69|28728.69|28638.65|28638.65|0
1649922000000|2022-04-14 07:40:00|28662.26|28662.26|28647.51|28647.51|28667.79|28667.79|28629.05|28629.05|0
1649922300000|2022-04-14 07:45:00|28653.05|28653.05|28675.19|28675.19|28691.79|28691.79|28653.05|28653.05|0
1649922600000|2022-04-14 07:50:00|28664.12|28664.12|28720.45|28720.45|28731.52|28731.52|28641.98|28641.98|0
1649922900000|2022-04-14 07:55:00|28709.38|28709.38|28747.03|28747.03|28747.03|28747.03|28676.17|28676.17|0
1649923200000|2022-04-14 08:00:00|28763.64|28763.64|28731.9|28731.9|28771.57|28771.57|28731.9|28731.9|0
1649923500000|2022-04-14 08:05:00|28709.76|28709.76|28719.54|28719.54|28719.54|28719.54|28690.93|28690.93|0
1649923800000|2022-04-14 08:10:00|28725.07|28725.07|28732.47|28732.47|28732.47|28732.47|28714|28714|0
1649924100000|2022-04-14 08:15:00|28738|28738|28756.47|28756.47|28766.61|28766.61|28738|28738|0
1649924400000|2022-04-14 08:20:00|28759.61|28759.61|28753.88|28753.88|28775.3|28775.3|28748.35|28748.35|0
1649924700000|2022-04-14 08:25:00|28748.35|28748.35|28738.74|28738.74|28750.74|28750.74|28735.8|28735.8|0
1649925000000|2022-04-14 08:30:00|28744.28|28744.28|28744.28|28744.28|28749.81|28749.81|28744.28|28744.28|0
1649925300000|2022-04-14 08:35:00|28738.74|28738.74|28764.06|28764.06|28794.15|28794.15|28734.52|28734.52|0
1649925600000|2022-04-14 08:40:00|28776.99|28776.99|28851.2|28851.2|28851.2|28851.2|28776.99|28776.99|0
1649925900000|2022-04-14 08:45:00|28856.74|28856.74|28805.06|28805.06|28856.74|28856.74|28786.59|28786.59|0
1649926200000|2022-04-14 08:50:00|28810.6|28810.6|28832|28832|28832|28832|28807.46|28807.46|0
1649926500000|2022-04-14 08:55:00|28837.53|28837.53|28786.06|28786.06|28841.41|28841.41|28786.06|28786.06|0
1649926800000|2022-04-14 09:00:00|28779.59|28779.59|28788.99|28788.99|28795.46|28795.46|28763.91|28763.91|0
1649927100000|2022-04-14 09:05:00|28777.92|28777.92|28729.04|28729.04|28789.92|28789.92|28729.04|28729.04|0
1649927400000|2022-04-14 09:10:00|28741.59|28741.59|28748.25|28748.25|28748.25|28748.25|28741.59|28741.59|0
1649927700000|2022-04-14 09:15:00|28735.32|28735.32|28706.31|28706.31|28779.59|28779.59|28706.31|28706.31|0
1649928000000|2022-04-14 09:20:00|28711.85|28711.85|28676.97|28676.97|28722.92|28722.92|28671.43|28671.43|0
1649928300000|2022-04-14 09:25:00|28665.9|28665.9|28586.93|28586.93|28665.9|28665.9|28576.79|28576.79|0
1649928600000|2022-04-14 09:30:00|28593.21|28593.21|28627.29|28627.29|28643.02|28643.02|28593.21|28593.21|0
1649928900000|2022-04-14 09:35:00|28632.83|28632.83|28689.12|28689.12|28689.12|28689.12|28621.76|28621.76|0
1649929200000|2022-04-14 09:40:00|28694.66|28694.66|28690.4|28690.4|28697.79|28697.79|28668.26|28668.26|0
1649929500000|2022-04-14 09:45:00|28679.33|28679.33|28695.59|28695.59|28709.8|28709.8|28673.79|28673.79|0
1649929800000|2022-04-14 09:50:00|28684.52|28684.52|28659.43|28659.43|28684.52|28684.52|28606.83|28606.83|0
1649930100000|2022-04-14 09:55:00|28664.97|28664.97|28669.76|28669.76|28670.5|28670.5|28652.03|28652.03|0
1649930400000|2022-04-14 10:00:00|28666.62|28666.62|28720.71|28720.71|28737.32|28737.32|28666.62|28666.62|0
1649930700000|2022-04-14 10:05:00|28737.32|28737.32|28750.25|28750.25|28766.85|28766.85|28737.32|28737.32|0
1649931000000|2022-04-14 10:10:00|28766.85|28766.85|28781.65|28781.65|28792.72|28792.72|28766.85|28766.85|0
1649931300000|2022-04-14 10:15:00|28787.18|28787.18|28764.65|28764.65|28787.18|28787.18|28764.65|28764.65|0
1649931600000|2022-04-14 10:20:00|28770.18|28770.18|28756.71|28756.71|28779.59|28779.59|28756.71|28756.71|0
1649931900000|2022-04-14 10:25:00|28767.78|28767.78|28770.01|28770.01|28792.89|28792.89|28756.71|28756.71|0
1649932200000|2022-04-14 10:30:00|28781.08|28781.08|28794.01|28794.01|28805.08|28805.08|28781.08|28781.08|0
1649932500000|2022-04-14 10:35:00|28788.47|28788.47|28772.8|28772.8|28794.94|28794.94|28772.8|28772.8|0
1649932800000|2022-04-14 10:40:00|28783.87|28783.87|28789.41|28789.41|28794.94|28794.94|28783.87|28783.87|0
1649933100000|2022-04-14 10:45:00|28794.94|28794.94|28835.75|28835.75|28846.82|28846.82|28789.41|28789.41|0
1649933400000|2022-04-14 10:50:00|28841.29|28841.29|28904.05|28904.05|28904.05|28904.05|28841.29|28841.29|0
1649933700000|2022-04-14 10:55:00|28909.58|28909.58|28865.25|28865.25|28909.58|28909.58|28865.25|28865.25|0
1649934000000|2022-04-14 11:00:00|28878.18|28878.18|28906.8|28906.8|28912.34|28912.34|28867.11|28867.11|0
1649934300000|2022-04-14 11:05:00|28912.34|28912.34|28928.94|28928.94|28934.48|28934.48|28906.8|28906.8|0
1649934600000|2022-04-14 11:10:00|28934.48|28934.48|28918.81|28918.81|28940.01|28940.01|28902.2|28902.2|0
1649934900000|2022-04-14 11:15:00|28913.27|28913.27|28885.6|28885.6|28913.27|28913.27|28885.6|28885.6|0
1649935200000|2022-04-14 11:20:00|28882.46|28882.46|28853.27|28853.27|28882.46|28882.46|28850.13|28850.13|0
1649935500000|2022-04-14 11:25:00|28843.85|28843.85|28858.8|28858.8|28869.87|28869.87|28843.85|28843.85|0
1649935800000|2022-04-14 11:30:00|28869.87|28869.87|28864.34|28864.34|28880.94|28880.94|28864.34|28864.34|0
1649936100000|2022-04-14 11:35:00|28870.8|28870.8|28878.54|28878.54|28894.8|28894.8|28867.47|28867.47|0
1649936400000|2022-04-14 11:40:00|28884.08|28884.08|28848.46|28848.46|28884.08|28884.08|28848.46|28848.46|0
1649936700000|2022-04-14 11:45:00|28859.53|28859.53|28885.92|28885.92|28964.89|28964.89|28853.99|28853.99|0
1649937000000|2022-04-14 11:50:00|28889.06|28889.06|28809.12|28809.12|28889.06|28889.06|28809.12|28809.12|0
1649937300000|2022-04-14 11:55:00|28814.66|28814.66|28829.61|28829.61|28851.75|28851.75|28814.66|28814.66|0
1649937600000|2022-04-14 12:00:00|28840.68|28840.68|28832|28832|28846.21|28846.21|28832|28832|0
1649937900000|2022-04-14 12:05:00|28837.54|28837.54|28844.94|28844.94|28856.01|28856.01|28832|28832|0
1649938200000|2022-04-14 12:10:00|28850.47|28850.47|28856.94|28856.94|28873.54|28873.54|28837.54|28837.54|0
1649938500000|2022-04-14 12:15:00|28862.47|28862.47|28854.14|28854.14|28873.54|28873.54|28837.54|28837.54|0
1649938800000|2022-04-14 12:20:00|28859.68|28859.68|28854.14|28854.14|28864.28|28864.28|28842.14|28842.14|0
1649939100000|2022-04-14 12:25:00|28860.42|28860.42|28888.09|28888.09|28901.02|28901.02|28854.88|28854.88|0
1649939400000|2022-04-14 12:30:00|28882.56|28882.56|28916.7|28916.7|28922.23|28922.23|28882.56|28882.56|0
1649939700000|2022-04-14 12:35:00|28927.77|28927.77|28899.16|28899.16|28947.7|28947.7|28899.16|28899.16|0
1649940000000|2022-04-14 12:40:00|28912.09|28912.09|28846.4|28846.4|28917.63|28917.63|28840.87|28840.87|0
1649940300000|2022-04-14 12:45:00|28851.94|28851.94|28846.4|28846.4|28879.61|28879.61|28840.87|28840.87|0
1649940600000|2022-04-14 12:50:00|28851.94|28851.94|28816.87|28816.87|28857.47|28857.47|28811.33|28811.33|0
1649940900000|2022-04-14 12:55:00|28805.8|28805.8|28791.93|28791.93|28839|28839|28791.93|28791.93|0
1649941200000|2022-04-14 13:00:00|28803|28803|28808.54|28808.54|28808.54|28808.54|28780.86|28780.86|0
1649941500000|2022-04-14 13:05:00|28814.07|28814.07|28780.27|28780.27|28814.07|28814.07|28777.14|28777.14|0
1649941800000|2022-04-14 13:10:00|28774.74|28774.74|28715.32|28715.32|28774.74|28774.74|28715.32|28715.32|0
1649942100000|2022-04-14 13:15:00|28709.79|28709.79|28721.79|28721.79|28743.93|28743.93|28709.79|28709.79|0
1649942400000|2022-04-14 13:20:00|28727.32|28727.32|28736.19|28736.19|28736.19|28736.19|28703.7|28703.7|0
1649942700000|2022-04-14 13:25:00|28725.12|28725.12|28773.08|28773.08|28773.08|28773.08|28725.12|28725.12|0
1649943000000|2022-04-14 13:30:00|28762.01|28762.01|28814.83|28814.83|28820.36|28820.36|28762.01|28762.01|0
1649943300000|2022-04-14 13:35:00|28825.9|28825.9|28789.34|28789.34|28836.97|28836.97|28789.34|28789.34|0
1649943600000|2022-04-14 13:40:00|28800.41|28800.41|28758.29|28758.29|28831.23|28831.23|28758.29|28758.29|0
1649943900000|2022-04-14 13:45:00|28751.82|28751.82|28760.49|28760.49|28785.03|28785.03|28751.82|28751.82|0
1649944200000|2022-04-14 13:50:00|28754.96|28754.96|28750.7|28750.7|28760.49|28760.49|28713.42|28713.42|0
1649944500000|2022-04-14 13:55:00|28739.63|28739.63|28759.56|28759.56|28765.1|28765.1|28739.63|28739.63|0
1649944800000|2022-04-14 14:00:00|28754.03|28754.03|28764.17|28764.17|28772.5|28772.5|28742.03|28742.03|0
1649945100000|2022-04-14 14:05:00|28758.63|28758.63|28707.34|28707.34|28758.63|28758.63|28696.27|28696.27|0
1649945400000|2022-04-14 14:10:00|28701.8|28701.8|28782.82|28782.82|28797.96|28797.96|28701.8|28701.8|0
1649945700000|2022-04-14 14:15:00|28795.76|28795.76|28789.29|28789.29|28801.29|28801.29|28784.69|28784.69|0
1649946000000|2022-04-14 14:20:00|28795.76|28795.76|28827.5|28827.5|28833.03|28833.03|28792.43|28792.43|0
1649946300000|2022-04-14 14:25:00|28821.96|28821.96|28777.48|28777.48|28827.5|28827.5|28777.48|28777.48|0
1649946600000|2022-04-14 14:30:00|28783.01|28783.01|28778.41|28778.41|28789.48|28789.48|28767.34|28767.34|0
1649946900000|2022-04-14 14:35:00|28771.95|28771.95|28756.81|28756.81|28783.95|28783.95|28742.41|28742.41|0
1649947200000|2022-04-14 14:40:00|28759.94|28759.94|28772.69|28772.69|28778.22|28778.22|28737.06|28737.06|0
1649947500000|2022-04-14 14:45:00|28783.76|28783.76|28792.28|28792.28|28804.09|28804.09|28773.62|28773.62|0
1649947800000|2022-04-14 14:50:00|28797.81|28797.81|28839.94|28839.94|28858.4|28858.4|28782.67|28782.67|0
1649948100000|2022-04-14 14:55:00|28846.4|28846.4|28868.35|28868.35|28873.89|28873.89|28833.47|28833.47|0
1649948400000|2022-04-14 15:00:00|28879.42|28879.42|28845.87|28845.87|28912.09|28912.09|28840.33|28840.33|0
1649948700000|2022-04-14 15:05:00|28856.94|28856.94|28871.14|28871.14|28878.35|28878.35|28849.75|28849.75|0
1649949000000|2022-04-14 15:10:00|28865.61|28865.61|28866.35|28866.35|28879.82|28879.82|28854.54|28854.54|0
1649949300000|2022-04-14 15:15:00|28882.96|28882.96|28909.35|28909.35|28918.03|28918.03|28871.89|28871.89|0
1649949600000|2022-04-14 15:20:00|28914.89|28914.89|28938.36|28938.36|28943.89|28943.89|28907.15|28907.15|0
1649949900000|2022-04-14 15:25:00|28944.82|28944.82|28925.58|28925.58|28967.31|28967.31|28919.89|28919.89|0
1650352500000|2022-04-19 07:15:00|28546.11|28546.11|28534.4|28534.4|28546.11|28546.11|28436.58|28436.58|0
1650352800000|2022-04-19 07:20:00|28567.61|28567.61|28585.9|28585.9|28585.9|28585.9|28530.35|28530.35|0
1650353100000|2022-04-19 07:25:00|28589.04|28589.04|28589.04|28589.04|28589.04|28589.04|28589.04|28589.04|0
1650353400000|2022-04-19 07:30:00|28666.58|28666.58|28605.7|28605.7|28666.58|28666.58|28589.09|28589.09|0
1650353700000|2022-04-19 07:35:00|28600.16|28600.16|28543.33|28543.33|28600.16|28600.16|28543.33|28543.33|0
1650354000000|2022-04-19 07:40:00|28548.87|28548.87|28521.19|28521.19|28548.87|28548.87|28499.06|28499.06|0
1650354300000|2022-04-19 07:45:00|28515.66|28515.66|28582.68|28582.68|28599.28|28599.28|28510.12|28510.12|0
1650354600000|2022-04-19 07:50:00|28571.61|28571.61|28576.27|28576.27|28598.41|28598.41|28555.01|28555.01|0
1650354900000|2022-04-19 07:55:00|28582.54|28582.54|28624.08|28624.08|28646.22|28646.22|28582.54|28582.54|0
1650355200000|2022-04-19 08:00:00|28629.62|28629.62|28661.91|28661.91|28684.05|28684.05|28629.62|28629.62|0
1650355500000|2022-04-19 08:05:00|28650.84|28650.84|28615.77|28615.77|28661.91|28661.91|28615.77|28615.77|0
1650355800000|2022-04-19 08:10:00|28610.23|28610.23|28598.42|28598.42|28615.77|28615.77|28598.42|28598.42|0
1650356100000|2022-04-19 08:15:00|28624.29|28624.29|28651.22|28651.22|28654.36|28654.36|28621.15|28621.15|0
1650356400000|2022-04-19 08:20:00|28695.5|28695.5|28717.84|28717.84|28723.38|28723.38|28682.03|28682.03|0
1650356700000|2022-04-19 08:25:00|28712.31|28712.31|28715.64|28715.64|28740.57|28740.57|28703.64|28703.64|0
1650357000000|2022-04-19 08:30:00|28710.1|28710.1|28739.64|28739.64|28739.64|28739.64|28710.1|28710.1|0
1650357300000|2022-04-19 08:35:00|28734.11|28734.11|28750.71|28750.71|28750.71|28750.71|28734.11|28734.11|0
1650357600000|2022-04-19 08:40:00|28745.18|28745.18|28787.09|28787.09|28792.63|28792.63|28720.62|28720.62|0
1650357900000|2022-04-19 08:45:00|28790.23|28790.23|28700.69|28700.69|28790.23|28790.23|28700.69|28700.69|0
1650358200000|2022-04-19 08:50:00|28695.16|28695.16|28677.07|28677.07|28706.23|28706.23|28677.07|28677.07|0
1650358500000|2022-04-19 08:55:00|28670.6|28670.6|28656.74|28656.74|28670.6|28670.6|28640.14|28640.14|0
1650358800000|2022-04-19 09:00:00|28659.88|28659.88|28670.55|28670.55|28670.55|28670.55|28638.27|28638.27|0
1650359100000|2022-04-19 09:05:00|28648.41|28648.41|28606.87|28606.87|28648.41|28648.41|28606.87|28606.87|0
1650359400000|2022-04-19 09:10:00|28617.94|28617.94|28546.13|28546.13|28617.94|28617.94|28546.13|28546.13|0
1650359700000|2022-04-19 09:15:00|28542.99|28542.99|28536.52|28536.52|28554.06|28554.06|28536.52|28536.52|0
1650360000000|2022-04-19 09:20:00|28553.13|28553.13|28535.59|28535.59|28558.66|28558.66|28529.13|28529.13|0
1650360300000|2022-04-19 09:25:00|28513.45|28513.45|28453.45|28453.45|28518.99|28518.99|28447.91|28447.91|0
1650360600000|2022-04-19 09:30:00|28459.72|28459.72|28471.53|28471.53|28471.53|28471.53|28459.72|28459.72|0
1650360900000|2022-04-19 09:35:00|28493.67|28493.67|28445.52|28445.52|28499.21|28499.21|28445.52|28445.52|0
1650361200000|2022-04-19 09:40:00|28456.59|28456.59|28419.12|28419.12|28456.59|28456.59|28419.12|28419.12|0
1650361500000|2022-04-19 09:45:00|28424.65|28424.65|28433.72|28433.72|28455.86|28455.86|28407.12|28407.12|0
1650361800000|2022-04-19 09:50:00|28406.05|28406.05|28367.31|28367.31|28406.05|28406.05|28367.31|28367.31|0
1650362100000|2022-04-19 09:55:00|28383.91|28383.91|28380.77|28380.77|28391.84|28391.84|28369.7|28369.7|0
1650362400000|2022-04-19 10:00:00|28374.5|28374.5|28367.84|28367.84|28374.5|28374.5|28361.56|28361.56|0
1650362700000|2022-04-19 10:05:00|28373.37|28373.37|28362.3|28362.3|28373.37|28373.37|28362.3|28362.3|0
1650363000000|2022-04-19 10:10:00|28356.03|28356.03|28356.96|28356.96|28379.1|28379.1|28350.49|28350.49|0
1650363300000|2022-04-19 10:15:00|28362.5|28362.5|28388.36|28388.36|28388.36|28388.36|28360.69|28360.69|0
1650363600000|2022-04-19 10:20:00|28393.9|28393.9|28404.96|28404.96|28404.96|28404.96|28382.83|28382.83|0
1650363900000|2022-04-19 10:25:00|28416.03|28416.03|28443.71|28443.71|28443.71|28443.71|28416.03|28416.03|0
1650364200000|2022-04-19 10:30:00|28449.24|28449.24|28416.03|28416.03|28449.24|28449.24|28416.03|28416.03|0
1650364500000|2022-04-19 10:35:00|28432.64|28432.64|28402.76|28402.76|28432.64|28432.64|28402.76|28402.76|0
1650364800000|2022-04-19 10:40:00|28413.83|28413.83|28413.09|28413.09|28424.9|28424.9|28397.22|28397.22|0
1650365100000|2022-04-19 10:45:00|28406.81|28406.81|28354.6|28354.6|28409.95|28409.95|28354.6|28354.6|0
1650365400000|2022-04-19 10:50:00|28365.67|28365.67|28354.6|28354.6|28365.67|28365.67|28349.07|28349.07|0
1650365700000|2022-04-19 10:55:00|28342.05|28342.05|28371.6|28371.6|28371.6|28371.6|28325.45|28325.45|0
1650366000000|2022-04-19 11:00:00|28378.07|28378.07|28319.58|28319.58|28378.07|28378.07|28319.58|28319.58|0
1650366300000|2022-04-19 11:05:00|28330.65|28330.65|28377.33|28377.33|28377.33|28377.33|28318.84|28318.84|0
1650366600000|2022-04-19 11:10:00|28366.26|28366.26|28369.4|28369.4|28391.54|28391.54|28363.86|28363.86|0
1650366900000|2022-04-19 11:15:00|28363.86|28363.86|28361.47|28361.47|28383.6|28383.6|28355.93|28355.93|0
1650367200000|2022-04-19 11:20:00|28367|28367|28373.47|28373.47|28379|28379|28355.93|28355.93|0
1650367500000|2022-04-19 11:25:00|28379|28379|28341.91|28341.91|28379|28379|28341.91|28341.91|0
1650367800000|2022-04-19 11:30:00|28347.45|28347.45|28340.2|28340.2|28350.59|28350.59|28318.26|28318.26|0
1650368100000|2022-04-19 11:35:00|28334.67|28334.67|28322.86|28322.86|28334.67|28334.67|28314.19|28314.19|0
1650368400000|2022-04-19 11:40:00|28335.79|28335.79|28279.99|28279.99|28335.79|28335.79|28274.46|28274.46|0
1650368700000|2022-04-19 11:45:00|28276.85|28276.85|28303.8|28303.8|28303.8|28303.8|28276.85|28276.85|0
1650369000000|2022-04-19 11:50:00|28298.27|28298.27|28290.68|28290.68|28299.54|28299.54|28281.08|28281.08|0
1650369300000|2022-04-19 11:55:00|28323.89|28323.89|28323.89|28323.89|28334.96|28334.96|28317.42|28317.42|0
1650369600000|2022-04-19 12:00:00|28312.82|28312.82|28324.82|28324.82|28324.82|28324.82|28312.82|28312.82|0
1650369900000|2022-04-19 12:05:00|28313.75|28313.75|28309.34|28309.34|28337.75|28337.75|28309.34|28309.34|0
1650370200000|2022-04-19 12:10:00|28302.87|28302.87|28257.27|28257.27|28302.87|28302.87|28257.27|28257.27|0
1650370500000|2022-04-19 12:15:00|28254.13|28254.13|28246.73|28246.73|28258.73|28258.73|28246.73|28246.73|0
1650370800000|2022-04-19 12:20:00|28274.4|28274.4|28263.33|28263.33|28277.54|28277.54|28260.2|28260.2|0
1650371100000|2022-04-19 12:25:00|28257.06|28257.06|28272.01|28272.01|28272.01|28272.01|28246.73|28246.73|0
1650371400000|2022-04-19 12:30:00|28266.47|28266.47|28285.87|28285.87|28285.87|28285.87|28255.4|28255.4|0
1650371700000|2022-04-19 12:35:00|28279.4|28279.4|28293.23|28293.23|28298.76|28298.76|28260.94|28260.94|0
1650372000000|2022-04-19 12:40:00|28287.7|28287.7|28316.3|28316.3|28324.97|28324.97|28282.16|28282.16|0
1650372300000|2022-04-19 12:45:00|28321.83|28321.83|28312.97|28312.97|28321.83|28321.83|28294.7|28294.7|0
1650372600000|2022-04-19 12:50:00|28309.83|28309.83|28303.56|28303.56|28309.83|28309.83|28298.76|28298.76|0
1650372900000|2022-04-19 12:55:00|28309.09|28309.09|28274.56|28274.56|28325.7|28325.7|28274.56|28274.56|0
1650373200000|2022-04-19 13:00:00|28269.02|28269.02|28284.69|28284.69|28284.69|28284.69|28261.62|28261.62|0
1650373500000|2022-04-19 13:05:00|28291.16|28291.16|28215.67|28215.67|28296.69|28296.69|28215.67|28215.67|0
1650373800000|2022-04-19 13:10:00|28232.28|28232.28|28192.41|28192.41|28232.28|28232.28|28183.74|28183.74|0
1650374100000|2022-04-19 13:15:00|28209.02|28209.02|28187.96|28187.96|28226.36|28226.36|28187.96|28187.96|0
1650374400000|2022-04-19 13:20:00|28182.43|28182.43|28228.58|28228.58|28234.12|28234.12|28155.68|28155.68|0
1650374700000|2022-04-19 13:25:00|28231.72|28231.72|28233.38|28233.38|28237.26|28237.26|28211.24|28211.24|0
1650375000000|2022-04-19 13:30:00|28239.84|28239.84|28333.61|28333.61|28340.99|28340.99|28234.31|28234.31|0
1650375300000|2022-04-19 13:35:00|28327.33|28327.33|28259.04|28259.04|28327.33|28327.33|28256.83|28256.83|0
1650375600000|2022-04-19 13:40:00|28264.57|28264.57|28292.98|28292.98|28312.92|28312.92|28244.83|28244.83|0
1650375900000|2022-04-19 13:45:00|28298.52|28298.52|28285.93|28285.93|28302.19|28302.19|28262.71|28262.71|0
1650376200000|2022-04-19 13:50:00|28280.4|28280.4|28291.07|28291.07|28316|28316|28271.33|28271.33|0
1650376500000|2022-04-19 13:55:00|28313.21|28313.21|28439.44|28439.44|28439.44|28439.44|28307.67|28307.67|0
1650376800000|2022-04-19 14:00:00|28442.58|28442.58|28517.32|28517.32|28517.32|28517.32|28422.83|28422.83|0
1650377100000|2022-04-19 14:05:00|28528.39|28528.39|28607.76|28607.76|28607.76|28607.76|28528.39|28528.39|0
1650377400000|2022-04-19 14:10:00|28614.22|28614.22|28607.96|28607.96|28654.83|28654.83|28593.76|28593.76|0
1650377700000|2022-04-19 14:15:00|28613.5|28613.5|28654.84|28654.84|28672.38|28672.38|28585.08|28585.08|0
1650378000000|2022-04-19 14:20:00|28660.38|28660.38|28693.45|28693.45|28732.19|28732.19|28660.38|28660.38|0
1650378300000|2022-04-19 14:25:00|28687.92|28687.92|28723.78|28723.78|28723.78|28723.78|28637.17|28637.17|0
1650378600000|2022-04-19 14:30:00|28726.92|28726.92|28723.4|28723.4|28743.33|28743.33|28696.45|28696.45|0
1650378900000|2022-04-19 14:35:00|28717.87|28717.87|28752.01|28752.01|28757.54|28757.54|28667.85|28667.85|0
1650379200000|2022-04-19 14:40:00|28757.54|28757.54|28740.75|28740.75|28769.35|28769.35|28734.28|28734.28|0
1650379500000|2022-04-19 14:45:00|28753.68|28753.68|28794.49|28794.49|28822.16|28822.16|28753.68|28753.68|0
1650379800000|2022-04-19 14:50:00|28800.03|28800.03|28735.46|28735.46|28800.03|28800.03|28735.46|28735.46|0
1650380100000|2022-04-19 14:55:00|28740.99|28740.99|28736.58|28736.58|28755.39|28755.39|28717.18|28717.18|0
1650380400000|2022-04-19 15:00:00|28717.18|28717.18|28723.65|28723.65|28740.25|28740.25|28704.63|28704.63|0
1650380700000|2022-04-19 15:05:00|28718.11|28718.11|28740.46|28740.46|28759.46|28759.46|28718.11|28718.11|0
1650381000000|2022-04-19 15:10:00|28751.53|28751.53|28748.2|28748.2|28763.53|28763.53|28733.99|28733.99|0
1650381300000|2022-04-19 15:15:00|28761.13|28761.13|28775.72|28775.72|28789.74|28789.74|28742.85|28742.85|0
1650381600000|2022-04-19 15:20:00|28769.25|28769.25|28803.74|28803.74|28803.74|28803.74|28763.72|28763.72|0
1650381900000|2022-04-19 15:25:00|28800.6|28800.6|28810.93|28810.93|28826.81|28826.81|28778.46|28778.46|0
1650438900000|2022-04-20 07:15:00|28851.65|28851.65|28835.58|28835.58|28890.92|28890.92|28830.04|28830.04|0
1650439200000|2022-04-20 07:20:00|28830.04|28830.04|28919.03|28919.03|28928.45|28928.45|28830.04|28830.04|0
1650439500000|2022-04-20 07:25:00|28913.5|28913.5|28850.15|28850.15|28913.5|28913.5|28850.15|28850.15|0
1650439800000|2022-04-20 07:30:00|28837.22|28837.22|28859.36|28859.36|28870.43|28870.43|28826.15|28826.15|0
1650440100000|2022-04-20 07:35:00|28872.29|28872.29|28806.37|28806.37|28872.29|28872.29|28789.77|28789.77|0
1650440400000|2022-04-20 07:40:00|28812.65|28812.65|28806.94|28806.94|28835.53|28835.53|28780.18|28780.18|0
1650440700000|2022-04-20 07:45:00|28794.01|28794.01|28774.07|28774.07|28794.01|28794.01|28764.66|28764.66|0
1650441000000|2022-04-20 07:50:00|28779.61|28779.61|28797.87|28797.87|28797.87|28797.87|28770.2|28770.2|0
1650441300000|2022-04-20 07:55:00|28792.34|28792.34|28806.54|28806.54|28806.54|28806.54|28786.8|28786.8|0
1650441600000|2022-04-20 08:00:00|28801.01|28801.01|28745.66|28745.66|28801.01|28801.01|28745.66|28745.66|0
1650441900000|2022-04-20 08:05:00|28729.06|28729.06|28744.73|28744.73|28755.8|28755.8|28693.98|28693.98|0
1650442200000|2022-04-20 08:10:00|28739.19|28739.19|28717.4|28717.4|28750.26|28750.26|28711.86|28711.86|0
1650442500000|2022-04-20 08:15:00|28722.93|28722.93|28761.85|28761.85|28778.28|28778.28|28722.93|28722.93|0
1650442800000|2022-04-20 08:20:00|28755.58|28755.58|28754.84|28754.84|28755.58|28755.58|28737.49|28737.49|0
1650443100000|2022-04-20 08:25:00|28757.97|28757.97|28801.37|28801.37|28801.37|28801.37|28757.97|28757.97|0
1650443400000|2022-04-20 08:30:00|28795.84|28795.84|28869.14|28869.14|28869.14|28869.14|28795.84|28795.84|0
1650443700000|2022-04-20 08:35:00|28875.6|28875.6|28864.53|28864.53|28886.67|28886.67|28864.53|28864.53|0
1650444000000|2022-04-20 08:40:00|28875.6|28875.6|28836.86|28836.86|28875.6|28875.6|28836.86|28836.86|0
1650444300000|2022-04-20 08:45:00|28831.32|28831.32|28871.78|28871.78|28883.05|28883.05|28802.72|28802.72|0
1650444600000|2022-04-20 08:50:00|28866.24|28866.24|28863.45|28863.45|28868.98|28868.98|28852.38|28852.38|0
1650444900000|2022-04-20 08:55:00|28868.98|28868.98|28972.21|28972.21|28972.21|28972.21|28863.45|28863.45|0
1650445200000|2022-04-20 09:00:00|28966.68|28966.68|29012.42|29012.42|29012.42|29012.42|28950.99|28950.99|0
1650445500000|2022-04-20 09:05:00|29017.96|29017.96|28997.63|28997.63|29040.1|29040.1|28997.63|28997.63|0
1650445800000|2022-04-20 09:10:00|29003.16|29003.16|28980.83|28980.83|29009.63|29009.63|28980.83|28980.83|0
1650446100000|2022-04-20 09:15:00|28991.9|28991.9|29074.2|29074.2|29074.2|29074.2|28991.9|28991.9|0
1650446400000|2022-04-20 09:20:00|29101.87|29101.87|29066.27|29066.27|29105.01|29105.01|29066.27|29066.27|0
1650446700000|2022-04-20 09:25:00|29082.87|29082.87|29072.73|29072.73|29082.87|29082.87|29060.73|29060.73|0
1650447000000|2022-04-20 09:30:00|29083.8|29083.8|29111.47|29111.47|29111.47|29111.47|29083.8|29083.8|0
1650447300000|2022-04-20 09:35:00|29094.87|29094.87|29103.2|29103.2|29103.2|29103.2|29078.27|29078.27|0
1650447600000|2022-04-20 09:40:00|29097.67|29097.67|29149.01|29149.01|29149.01|29149.01|29086.6|29086.6|0
1650447900000|2022-04-20 09:45:00|29152.15|29152.15|29197.36|29197.36|29197.36|29197.36|29152.15|29152.15|0
1650448200000|2022-04-20 09:50:00|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|0
1650448500000|2022-04-20 09:55:00|29153.08|29153.08|29128.53|29128.53|29153.08|29153.08|29091.6|29091.6|0
1650448800000|2022-04-20 10:00:00|29115.6|29115.6|29121.13|29121.13|29121.13|29121.13|29115.6|29115.6|0
1650449100000|2022-04-20 10:05:00|29126.67|29126.67|29131.46|29131.46|29131.46|29131.46|29120.39|29120.39|0
1650449400000|2022-04-20 10:10:00|29144.39|29144.39|29187.79|29187.79|29187.79|29187.79|29144.39|29144.39|0
1650449700000|2022-04-20 10:15:00|29198.86|29198.86|29216.95|29216.95|29216.95|29216.95|29198.86|29198.86|0
1650450000000|2022-04-20 10:20:00|29200.35|29200.35|29162.52|29162.52|29200.35|29200.35|29162.52|29162.52|0
1650450300000|2022-04-20 10:25:00|29168.05|29168.05|29155.12|29155.12|29192.05|29192.05|29155.12|29155.12|0
1650450600000|2022-04-20 10:30:00|29149.59|29149.59|29144.05|29144.05|29160.66|29160.66|29138.52|29138.52|0
1650450900000|2022-04-20 10:35:00|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|29138.52|0
1650451200000|2022-04-20 10:40:00|29132.98|29132.98|29125.24|29125.24|29132.98|29132.98|29118.77|29118.77|0
1650451500000|2022-04-20 10:45:00|29136.31|29136.31|29108.64|29108.64|29141.84|29141.84|29108.64|29108.64|0
1650451800000|2022-04-20 10:50:00|29119.71|29119.71|29116.91|29116.91|29130.78|29130.78|29107.7|29107.7|0
1650452100000|2022-04-20 10:55:00|29127.98|29127.98|29189.28|29189.28|29205.88|29205.88|29127.98|29127.98|0
1650452400000|2022-04-20 11:00:00|29192.41|29192.41|29138.13|29138.13|29192.41|29192.41|29119.67|29119.67|0
1650452700000|2022-04-20 11:05:00|29143.67|29143.67|29149.2|29149.2|29154.74|29154.74|29138.13|29138.13|0
1650453000000|2022-04-20 11:10:00|29138.13|29138.13|29140.93|29140.93|29149.2|29149.2|29121.53|29121.53|0
1650453300000|2022-04-20 11:15:00|29146.46|29146.46|29146.46|29146.46|29146.46|29146.46|29129.86|29129.86|0
1650453600000|2022-04-20 11:20:00|29140.93|29140.93|29116.93|29116.93|29140.93|29140.93|29091.12|29091.12|0
1650453900000|2022-04-20 11:25:00|29110.46|29110.46|29123.55|29123.55|29133.34|29133.34|29110.46|29110.46|0
1650454200000|2022-04-20 11:30:00|29110.61|29110.61|29104.7|29104.7|29132.03|29132.03|29099.54|29099.54|0
1650454500000|2022-04-20 11:35:00|29114.11|29114.11|29109.3|29109.3|29114.11|29114.11|29098.23|29098.23|0
1650454800000|2022-04-20 11:40:00|29102.83|29102.83|29112.97|29112.97|29130.51|29130.51|29102.83|29102.83|0
1650455100000|2022-04-20 11:45:00|29118.51|29118.51|29122.18|29122.18|29122.18|29122.18|29100.04|29100.04|0
1650455400000|2022-04-20 11:50:00|29116.64|29116.64|29137.33|29137.33|29213.54|29213.54|29095.97|29095.97|0
1650455700000|2022-04-20 11:55:00|29148.4|29148.4|29167.8|29167.8|29178.87|29178.87|29148.4|29148.4|0
1650456000000|2022-04-20 12:00:00|29162.27|29162.27|29184.41|29184.41|29184.41|29184.41|29162.27|29162.27|0
1650456300000|2022-04-20 12:05:00|29195.47|29195.47|29156.73|29156.73|29195.47|29195.47|29156.73|29156.73|0
1650456600000|2022-04-20 12:10:00|29167.8|29167.8|29262.93|29262.93|29262.93|29262.93|29167.8|29167.8|0
1650456900000|2022-04-20 12:15:00|29257.4|29257.4|29260.53|29260.53|29266.07|29266.07|29246.33|29246.33|0
1650457200000|2022-04-20 12:20:00|29277.14|29277.14|29282.67|29282.67|29282.67|29282.67|29271.6|29271.6|0
1650457500000|2022-04-20 12:25:00|29271.6|29271.6|29282.67|29282.67|29282.67|29282.67|29254.26|29254.26|0
1650457800000|2022-04-20 12:30:00|29277.14|29277.14|29265.93|29265.93|29297.47|29297.47|29265.93|29265.93|0
1650458100000|2022-04-20 12:35:00|29282.54|29282.54|29286.61|29286.61|29312.47|29312.47|29277|29277|0
1650458400000|2022-04-20 12:40:00|29281.07|29281.07|29270|29270|29297.68|29297.68|29270|29270|0
1650458700000|2022-04-20 12:45:00|29275.54|29275.54|29314.28|29314.28|29314.28|29314.28|29270|29270|0
1650459000000|2022-04-20 12:50:00|29308.75|29308.75|29317.42|29317.42|29322.95|29322.95|29286.61|29286.61|0
1650459300000|2022-04-20 12:55:00|29328.49|29328.49|29365.42|29365.42|29365.42|29365.42|29328.49|29328.49|0
1650459600000|2022-04-20 13:00:00|29348.82|29348.82|29338.09|29338.09|29348.82|29348.82|29328.49|29328.49|0
1650459900000|2022-04-20 13:05:00|29332.56|29332.56|29336.08|29336.08|29352.68|29352.68|29317.61|29317.61|0
1650460200000|2022-04-20 13:10:00|29329.61|29329.61|29289.93|29289.93|29329.61|29329.61|29289.93|29289.93|0
1650460500000|2022-04-20 13:15:00|29301|29301|29293.07|29293.07|29304.14|29304.14|29289.93|29289.93|0
1650460800000|2022-04-20 13:20:00|29282|29282|29302.28|29302.28|29302.28|29302.28|29274.61|29274.61|0
1650461100000|2022-04-20 13:25:00|29296.74|29296.74|29341.57|29341.57|29341.57|29341.57|29296.74|29296.74|0
1650461400000|2022-04-20 13:30:00|29330.5|29330.5|29340.09|29340.09|29351.18|29351.18|29313.16|29313.16|0
1650461700000|2022-04-20 13:35:00|29351.16|29351.16|29429.59|29429.59|29446.2|29446.2|29351.16|29351.16|0
1650462000000|2022-04-20 13:40:00|29426.46|29426.46|29332.16|29332.16|29426.46|29426.46|29314.81|29314.81|0
1650462300000|2022-04-20 13:45:00|29343.23|29343.23|29347.11|29347.11|29354.3|29354.3|29319.43|29319.43|0
1650462600000|2022-04-20 13:50:00|29352.64|29352.64|29353.57|29353.57|29363.71|29363.71|29312.04|29312.04|0
1650462900000|2022-04-20 13:55:00|29348.04|29348.04|29323.49|29323.49|29349.69|29349.69|29323.49|29323.49|0
1650463200000|2022-04-20 14:00:00|29334.6|29334.6|29323.5|29323.5|29334.6|29334.6|29311.5|29311.5|0
1650463500000|2022-04-20 14:05:00|29318|29318|29321.6|29321.6|29330.3|29330.3|29294|29294|0
1650463800000|2022-04-20 14:10:00|29316.1|29316.1|29394.5|29394.5|29406.5|29406.5|29316.1|29316.1|0
1650464100000|2022-04-20 14:15:00|29394.52|29394.52|29398.4|29398.4|29408.73|29408.73|29394.52|29394.52|0
1650464400000|2022-04-20 14:20:00|29392.13|29392.13|29388.45|29388.45|29403.19|29403.19|29375.52|29375.52|0
1650464700000|2022-04-20 14:25:00|29369.25|29369.25|29339.71|29339.71|29369.25|29369.25|29334.17|29334.17|0
1650465000000|2022-04-20 14:30:00|29345.24|29345.24|29306.54|29306.54|29345.24|29345.24|29293.61|29293.61|0
1650465300000|2022-04-20 14:35:00|29312.07|29312.07|29299.35|29299.35|29346.42|29346.42|29299.35|29299.35|0
1650465600000|2022-04-20 14:40:00|29304.88|29304.88|29320.21|29320.21|29347.89|29347.89|29299.35|29299.35|0
1650465900000|2022-04-20 14:45:00|29336.82|29336.82|29289.21|29289.21|29336.82|29336.82|29289.21|29289.21|0
1650466200000|2022-04-20 14:50:00|29282.93|29282.93|29298.44|29298.44|29315.04|29315.04|29282.93|29282.93|0
1650466500000|2022-04-20 14:55:00|29303.97|29303.97|29280.35|29280.35|29303.97|29303.97|29274.82|29274.82|0
1650466800000|2022-04-20 15:00:00|29283.49|29283.49|29307.36|29307.36|29323.03|29323.03|29275.56|29275.56|0
1650467100000|2022-04-20 15:05:00|29318.43|29318.43|29318.24|29318.24|29341.31|29341.31|29305.49|29305.49|0
1650467400000|2022-04-20 15:10:00|29323.77|29323.77|29349.98|29349.98|29349.98|29349.98|29317.3|29317.3|0
1650467700000|2022-04-20 15:15:00|29344.44|29344.44|29320.63|29320.63|29350.91|29350.91|29309.56|29309.56|0
1650468000000|2022-04-20 15:20:00|29317.49|29317.49|29274.28|29274.28|29323.03|29323.03|29274.28|29274.28|0
1650468300000|2022-04-20 15:25:00|29268.75|29268.75|29250.08|29250.08|29271.68|29271.68|29231.07|29231.07|0
1650525300000|2022-04-21 07:15:00|29484.48|29484.48|29524.16|29524.16|29525.83|29525.83|29472.48|29472.48|0
1650525600000|2022-04-21 07:20:00|29535.23|29535.23|29442.93|29442.93|29535.23|29535.23|29437.4|29437.4|0
1650525900000|2022-04-21 07:25:00|29448.47|29448.47|29409.49|29409.49|29448.47|29448.47|29398.65|29398.65|0
1650526200000|2022-04-21 07:30:00|29406.36|29406.36|29428.32|29428.32|29440.87|29440.87|29375.54|29375.54|0
1650526500000|2022-04-21 07:35:00|29450.46|29450.46|29500.31|29500.31|29528|29528|29444.92|29444.92|0
1650526800000|2022-04-21 07:40:00|29522.45|29522.45|29506.57|29506.57|29546.24|29546.24|29506.57|29506.57|0
1650527100000|2022-04-21 07:45:00|29500.29|29500.29|29472.43|29472.43|29501.03|29501.03|29472.43|29472.43|0
1650527400000|2022-04-21 07:50:00|29516.71|29516.71|29508.62|29508.62|29536.11|29536.11|29508.62|29508.62|0
1650527700000|2022-04-21 07:55:00|29511.76|29511.76|29606.59|29606.59|29606.59|29606.59|29505.48|29505.48|0
1650528000000|2022-04-21 08:00:00|29603.45|29603.45|29592.59|29592.59|29627.66|29627.66|29564.71|29564.71|0
1650528300000|2022-04-21 08:05:00|29581.52|29581.52|29607.54|29607.54|29609.94|29609.94|29570.45|29570.45|0
1650528600000|2022-04-21 08:10:00|29579.87|29579.87|29579.87|29579.87|29590.93|29590.93|29563.26|29563.26|0
1650528900000|2022-04-21 08:15:00|29613.07|29613.07|29611.42|29611.42|29654.04|29654.04|29611.42|29611.42|0
1650529200000|2022-04-21 08:20:00|29622.49|29622.49|29560.47|29560.47|29622.49|29622.49|29560.47|29560.47|0
1650529500000|2022-04-21 08:25:00|29566|29566|29596.47|29596.47|29596.47|29596.47|29566|29566|0
1650529800000|2022-04-21 08:30:00|29602|29602|29573.93|29573.93|29602|29602|29568.4|29568.4|0
1650530100000|2022-04-21 08:35:00|29551.79|29551.79|29554.72|29554.72|29554.72|29554.72|29527.05|29527.05|0
1650530400000|2022-04-21 08:40:00|29571.33|29571.33|29572.81|29572.81|29572.81|29572.81|29560.26|29560.26|0
1650530700000|2022-04-21 08:45:00|29606.02|29606.02|29661.37|29661.37|29661.37|29661.37|29606.02|29606.02|0
1650531000000|2022-04-21 08:50:00|29655.83|29655.83|29605.43|29605.43|29666.9|29666.9|29605.43|29605.43|0
1650531300000|2022-04-21 08:55:00|29598.96|29598.96|29609.1|29609.1|29609.1|29609.1|29570.15|29570.15|0
1650531600000|2022-04-21 09:00:00|29598.03|29598.03|29575.89|29575.89|29598.03|29598.03|29570.36|29570.36|0
1650531900000|2022-04-21 09:05:00|29570.36|29570.36|29614.64|29614.64|29614.64|29614.64|29570.36|29570.36|0
1650532200000|2022-04-21 09:10:00|29611.5|29611.5|29644.71|29644.71|29644.71|29644.71|29611.5|29611.5|0
1650532500000|2022-04-21 09:15:00|29633.64|29633.64|29655.4|29655.4|29655.4|29655.4|29601.31|29601.31|0
1650532800000|2022-04-21 09:20:00|29644.33|29644.33|29622.19|29622.19|29660.93|29660.93|29622.19|29622.19|0
1650533100000|2022-04-21 09:25:00|29611.12|29611.12|29644.33|29644.33|29644.33|29644.33|29608.32|29608.32|0
1650533400000|2022-04-21 09:30:00|29653.74|29653.74|29642.67|29642.67|29662.41|29662.41|29626.07|29626.07|0
1650533700000|2022-04-21 09:35:00|29648.2|29648.2|29641.74|29641.74|29648.2|29648.2|29614.06|29614.06|0
1650534000000|2022-04-21 09:40:00|29647.27|29647.27|29669.41|29669.41|29686.02|29686.02|29647.27|29647.27|0
1650534300000|2022-04-21 09:45:00|29641.74|29641.74|29622.93|29622.93|29648.2|29648.2|29622.93|29622.93|0
1650534600000|2022-04-21 09:50:00|29656.14|29656.14|29661.67|29661.67|29667.21|29667.21|29650.6|29650.6|0
1650534900000|2022-04-21 09:55:00|29672.74|29672.74|29712.22|29712.22|29723.29|29723.29|29672.74|29672.74|0
1650535200000|2022-04-21 10:00:00|29723.29|29723.29|29745.43|29745.43|29745.43|29745.43|29723.29|29723.29|0
1650535500000|2022-04-21 10:05:00|29750.97|29750.97|29784.18|29784.18|29784.18|29784.18|29750.97|29750.97|0
1650535800000|2022-04-21 10:10:00|29789.71|29789.71|29811.85|29811.85|29811.85|29811.85|29789.71|29789.71|0
1650536100000|2022-04-21 10:15:00|29817.38|29817.38|29740.64|29740.64|29817.38|29817.38|29735.1|29735.1|0
1650536400000|2022-04-21 10:20:00|29746.17|29746.17|29768.31|29768.31|29768.31|29768.31|29740.64|29740.64|0
1650536700000|2022-04-21 10:25:00|29773.85|29773.85|29812.59|29812.59|29823.66|29823.66|29773.85|29773.85|0
1650537000000|2022-04-21 10:30:00|29818.13|29818.13|29782.69|29782.69|29818.13|29818.13|29782.69|29782.69|0
1650537300000|2022-04-21 10:35:00|29777.16|29777.16|29768.83|29768.83|29777.16|29777.16|29741.16|29741.16|0
1650537600000|2022-04-21 10:40:00|29774.37|29774.37|29767.16|29767.16|29774.37|29774.37|29745.02|29745.02|0
1650537900000|2022-04-21 10:45:00|29756.09|29756.09|29782.85|29782.85|29782.85|29782.85|29750.55|29750.55|0
1650538200000|2022-04-21 10:50:00|29799.45|29799.45|29749.45|29749.45|29808.86|29808.86|29749.45|29749.45|0
1650538500000|2022-04-21 10:55:00|29760.52|29760.52|29792.07|29792.07|29792.07|29792.07|29754.98|29754.98|0
1650538800000|2022-04-21 11:00:00|29786.53|29786.53|29759.78|29759.78|29786.53|29786.53|29748.71|29748.71|0
1650539100000|2022-04-21 11:05:00|29776.38|29776.38|29782.66|29782.66|29782.66|29782.66|29765.31|29765.31|0
1650539400000|2022-04-21 11:10:00|29777.12|29777.12|29765.12|29765.12|29777.12|29777.12|29758.65|29758.65|0
1650539700000|2022-04-21 11:15:00|29759.59|29759.59|29804.26|29804.26|29804.26|29804.26|29759.59|29759.59|0
1650540000000|2022-04-21 11:20:00|29793.19|29793.19|29804.26|29804.26|29809.8|29809.8|29793.19|29793.19|0
1650540300000|2022-04-21 11:25:00|29809.8|29809.8|29763.66|29763.66|29809.8|29809.8|29763.66|29763.66|0
1650540900000|2022-04-21 11:35:00|29774.72|29774.72|29759.78|29759.78|29777.86|29777.86|29759.78|29759.78|0
1650541200000|2022-04-21 11:40:00|29765.31|29765.31|29797.05|29797.05|29802.59|29802.59|29759.78|29759.78|0
1650541500000|2022-04-21 11:45:00|29791.52|29791.52|29797.05|29797.05|29813.66|29813.66|29791.52|29791.52|0
1650541800000|2022-04-21 11:50:00|29785.98|29785.98|29803.73|29803.73|29814.8|29814.8|29785.98|29785.98|0
1650542100000|2022-04-21 11:55:00|29814.8|29814.8|29817.93|29817.93|29821.07|29821.07|29814.8|29814.8|0
1650542400000|2022-04-21 12:00:00|29840.07|29840.07|29854.28|29854.28|29854.28|29854.28|29840.07|29840.07|0
1650542700000|2022-04-21 12:05:00|29848.75|29848.75|29832.14|29832.14|29848.75|29848.75|29820.33|29820.33|0
1650543000000|2022-04-21 12:10:00|29826.61|29826.61|29815.88|29815.88|29826.61|29826.61|29807.21|29807.21|0
1650543300000|2022-04-21 12:15:00|29826.95|29826.95|29802.62|29802.62|29826.95|29826.95|29787.29|29787.29|0
1650543600000|2022-04-21 12:20:00|29813.69|29813.69|29823.83|29823.83|29834.9|29834.9|29806.48|29806.48|0
1650543900000|2022-04-21 12:25:00|29820.69|29820.69|29815.16|29815.16|29826.23|29826.23|29798.55|29798.55|0
1650544200000|2022-04-21 12:30:00|29821.43|29821.43|29810.93|29810.93|29825.14|29825.14|29805.74|29805.74|0
1650544500000|2022-04-21 12:35:00|29807.8|29807.8|29793.21|29793.21|29820.88|29820.88|29786.74|29786.74|0
1650544800000|2022-04-21 12:40:00|29809.81|29809.81|29832.69|29832.69|29838.23|29838.23|29809.81|29809.81|0
1650545100000|2022-04-21 12:45:00|29839.16|29839.16|29922.63|29922.63|29922.63|29922.63|29839.16|29839.16|0
1650545400000|2022-04-21 12:50:00|29942.03|29942.03|29975.1|29975.1|29992.45|29992.45|29935.56|29935.56|0
1650545700000|2022-04-21 12:55:00|29980.64|29980.64|30023.3|30023.3|30023.3|30023.3|29974.17|29974.17|0
1650546000000|2022-04-21 13:00:00|30028.83|30028.83|29944.48|29944.48|30028.83|30028.83|29944.48|29944.48|0
1650546300000|2022-04-21 13:05:00|29938.21|29938.21|29935.62|29935.62|29938.21|29938.21|29920.67|29920.67|0
1650546600000|2022-04-21 13:10:00|29941.15|29941.15|29925.29|29925.29|29946.69|29946.69|29925.29|29925.29|0
1650546900000|2022-04-21 13:15:00|29930.82|29930.82|29923.98|29923.98|29939.85|29939.85|29889.3|29889.3|0
1650547200000|2022-04-21 13:20:00|29914.56|29914.56|29852.75|29852.75|29914.56|29914.56|29840.75|29840.75|0
1650547500000|2022-04-21 13:25:00|29847.21|29847.21|29824.51|29824.51|29869.35|29869.35|29819.72|29819.72|0
1650547800000|2022-04-21 13:30:00|29835.58|29835.58|29891.87|29891.87|29903.87|29903.87|29816.03|29816.03|0
1650548100000|2022-04-21 13:35:00|29895.01|29895.01|29919.17|29919.17|29926.56|29926.56|29891.87|29891.87|0
1650548400000|2022-04-21 13:40:00|29896.29|29896.29|29928.75|29928.75|29946.1|29946.1|29890.75|29890.75|0
1650548700000|2022-04-21 13:45:00|29917.68|29917.68|29832.94|29832.94|29917.68|29917.68|29828.52|29828.52|0
1650549000000|2022-04-21 13:50:00|29838.47|29838.47|29769.64|29769.64|29849.73|29849.73|29769.64|29769.64|0
1650549300000|2022-04-21 13:55:00|29772.78|29772.78|29876.7|29876.7|29876.7|29876.7|29772.78|29772.78|0
1650549600000|2022-04-21 14:00:00|29887.77|29887.77|29904.77|29904.77|29915.84|29915.84|29876.7|29876.7|0
1650549900000|2022-04-21 14:05:00|29899.23|29899.23|29883.73|29883.73|29905.7|29905.7|29877.63|29877.63|0
1650550200000|2022-04-21 14:10:00|29877.46|29877.46|29873.22|29873.22|29908.86|29908.86|29860.86|29860.86|0
1650550500000|2022-04-21 14:15:00|29870.08|29870.08|29861.22|29861.22|29878.02|29878.02|29842.39|29842.39|0
1650550800000|2022-04-21 14:20:00|29858.08|29858.08|29855.3|29855.3|29861.03|29861.03|29831.68|29831.68|0
1650551100000|2022-04-21 14:25:00|29848.84|29848.84|29865.25|29865.25|29872.46|29872.46|29843.3|29843.3|0
1650551400000|2022-04-21 14:30:00|29870.79|29870.79|29887.39|29887.39|29887.39|29887.39|29870.79|29870.79|0
1650551700000|2022-04-21 14:35:00|29890.53|29890.53|29913.06|29913.06|29947.41|29947.41|29890.53|29890.53|0
1650552000000|2022-04-21 14:40:00|29907.53|29907.53|29869.51|29869.51|29907.53|29907.53|29858.44|29858.44|0
1650552300000|2022-04-21 14:45:00|29875.05|29875.05|29807.09|29807.09|29875.05|29875.05|29796.02|29796.02|0
1650552600000|2022-04-21 14:50:00|29803.96|29803.96|29816.68|29816.68|29827.75|29827.75|29794.54|29794.54|0
1650552900000|2022-04-21 14:55:00|29822.22|29822.22|29851.2|29851.2|29851.2|29851.2|29816.68|29816.68|0
1650553200000|2022-04-21 15:00:00|29844.92|29844.92|29893.67|29893.67|29893.67|29893.67|29828.32|29828.32|0
1650553500000|2022-04-21 15:05:00|29880.73|29880.73|29852.32|29852.32|29880.73|29880.73|29841.25|29841.25|0
1650553800000|2022-04-21 15:10:00|29863.39|29863.39|29847.14|29847.14|29866.53|29866.53|29841.06|29841.06|0
1650554100000|2022-04-21 15:15:00|29844.01|29844.01|29830.54|29830.54|29853.61|29853.61|29830.54|29830.54|0
1650554400000|2022-04-21 15:20:00|29827.4|29827.4|29813.18|29813.18|29835.33|29835.33|29802.11|29802.11|0
1650554700000|2022-04-21 15:25:00|29828.13|29828.13|29800.26|29800.26|29846.21|29846.21|29800.26|29800.26|0
1650611700000|2022-04-22 07:15:00|29116.62|29116.62|29140.03|29140.03|29153.7|29153.7|29084.89|29084.89|0
1650612000000|2022-04-22 07:20:00|29128.96|29128.96|29134.3|29134.3|29226.78|29226.78|29106.82|29106.82|0
1650612300000|2022-04-22 07:25:00|29128.77|29128.77|29124.15|29124.15|29139.1|29139.1|29078.54|29078.54|0
1650612600000|2022-04-22 07:30:00|29137.08|29137.08|29125.27|29125.27|29147.41|29147.41|29103.13|29103.13|0
1650612900000|2022-04-22 07:35:00|29115.86|29115.86|29138.55|29138.55|29172.69|29172.69|29110.32|29110.32|0
1650613200000|2022-04-22 07:40:00|29157.02|29157.02|29257.04|29257.04|29257.04|29257.04|29157.02|29157.02|0
1650613500000|2022-04-22 07:45:00|29251.5|29251.5|29308.13|29308.13|29308.13|29308.13|29251.5|29251.5|0
1650613800000|2022-04-22 07:50:00|29313.66|29313.66|29291.52|29291.52|29332.13|29332.13|29274.92|29274.92|0
1650614100000|2022-04-22 07:55:00|29274.92|29274.92|29256.66|29256.66|29284.33|29284.33|29242.45|29242.45|0
1650614400000|2022-04-22 08:00:00|29266.07|29266.07|29217.53|29217.53|29275.33|29275.33|29217.53|29217.53|0
1650614700000|2022-04-22 08:05:00|29234.14|29234.14|29213.86|29213.86|29234.14|29234.14|29195.39|29195.39|0
1650615000000|2022-04-22 08:10:00|29219.39|29219.39|29316.28|29316.28|29327.35|29327.35|29219.39|29219.39|0
1650615300000|2022-04-22 08:15:00|29322.75|29322.75|29283.64|29283.64|29329.21|29329.21|29278.11|29278.11|0
1650615600000|2022-04-22 08:20:00|29272.57|29272.57|29260.57|29260.57|29272.57|29272.57|29219.97|29219.97|0
1650615900000|2022-04-22 08:25:00|29271.64|29271.64|29279.92|29279.92|29285.45|29285.45|29242.11|29242.11|0
1650616200000|2022-04-22 08:30:00|29274.38|29274.38|29233.04|29233.04|29312.39|29312.39|29233.04|29233.04|0
1650616500000|2022-04-22 08:35:00|29244.11|29244.11|29245.04|29245.04|29250.57|29250.57|29233.04|29233.04|0
1650616800000|2022-04-22 08:40:00|29250.57|29250.57|29248.37|29248.37|29251.5|29251.5|29245.04|29245.04|0
1650617100000|2022-04-22 08:45:00|29259.43|29259.43|29268.11|29268.11|29284.71|29284.71|29259.43|29259.43|0
1650617400000|2022-04-22 08:50:00|29262.57|29262.57|29291.92|29291.92|29292.11|29292.11|29257.04|29257.04|0
1650617700000|2022-04-22 08:55:00|29280.85|29280.85|29290.99|29290.99|29297.45|29297.45|29275.31|29275.31|0
1650618000000|2022-04-22 09:00:00|29285.45|29285.45|29281.78|29281.78|29303.92|29303.92|29281.78|29281.78|0
1650618300000|2022-04-22 09:05:00|29288.25|29288.25|29296.18|29296.18|29312.25|29312.25|29274.04|29274.04|0
1650618600000|2022-04-22 09:10:00|29307.25|29307.25|29319.06|29319.06|29335.66|29335.66|29290.64|29290.64|0
1650618900000|2022-04-22 09:15:00|29330.13|29330.13|29299.32|29299.32|29335.66|29335.66|29299.32|29299.32|0
1650619200000|2022-04-22 09:20:00|29302.45|29302.45|29295.99|29295.99|29302.45|29302.45|29295.99|29295.99|0
1650619500000|2022-04-22 09:25:00|29312.59|29312.59|29296.92|29296.92|29312.59|29312.59|29290.45|29290.45|0
1650619800000|2022-04-22 09:30:00|29291.38|29291.38|29309.85|29309.85|29315.39|29315.39|29285.85|29285.85|0
1650620100000|2022-04-22 09:35:00|29319.26|29319.26|29335.87|29335.87|29335.87|29335.87|29291.59|29291.59|0
1650620400000|2022-04-22 09:40:00|29330.33|29330.33|29324.8|29324.8|29330.33|29330.33|29302.66|29302.66|0
1650620700000|2022-04-22 09:45:00|29331.27|29331.27|29308.92|29308.92|29331.27|29331.27|29303.39|29303.39|0
1650621000000|2022-04-22 09:50:00|29296.37|29296.37|29239.88|29239.88|29296.37|29296.37|29239.88|29239.88|0
1650621300000|2022-04-22 09:55:00|29250.95|29250.95|29229.35|29229.35|29256.49|29256.49|29214.61|29214.61|0
1650621600000|2022-04-22 10:00:00|29240.42|29240.42|29262.56|29262.56|29262.56|29262.56|29234.88|29234.88|0
1650621900000|2022-04-22 10:05:00|29268.09|29268.09|29251.49|29251.49|29268.09|29268.09|29251.49|29251.49|0
1650622200000|2022-04-22 10:10:00|29245.95|29245.95|29272.5|29272.5|29280.44|29280.44|29245.76|29245.76|0
1650622500000|2022-04-22 10:15:00|29266.97|29266.97|29271.02|29271.02|29271.02|29271.02|29232.28|29232.28|0
1650622800000|2022-04-22 10:20:00|29277.3|29277.3|29271.76|29271.76|29288.37|29288.37|29271.76|29271.76|0
1650623100000|2022-04-22 10:25:00|29282.83|29282.83|29297.04|29297.04|29302.57|29302.57|29277.3|29277.3|0
1650623400000|2022-04-22 10:30:00|29308.11|29308.11|29291.51|29291.51|29319.18|29319.18|29263.83|29263.83|0
1650623700000|2022-04-22 10:35:00|29297.04|29297.04|29316.78|29316.78|29316.78|29316.78|29291.51|29291.51|0
1650624000000|2022-04-22 10:40:00|29327.85|29327.85|29334.13|29334.13|29347.59|29347.59|29327.85|29327.85|0
1650624300000|2022-04-22 10:45:00|29345.2|29345.2|29340.59|29340.59|29345.2|29345.2|29323.06|29323.06|0
1650624600000|2022-04-22 10:50:00|29351.66|29351.66|29299.45|29299.45|29351.66|29351.66|29299.45|29299.45|0
1650624900000|2022-04-22 10:55:00|29310.52|29310.52|29322.33|29322.33|29333.4|29333.4|29299.45|29299.45|0
1650625200000|2022-04-22 11:00:00|29333.4|29333.4|29314.4|29314.4|29347.61|29347.61|29314.4|29314.4|0
1650625500000|2022-04-22 11:05:00|29307.93|29307.93|29307.93|29307.93|29307.93|29307.93|29291.33|29291.33|0
1650625800000|2022-04-22 11:10:00|29324.54|29324.54|29319|29319|29333.21|29333.21|29307.93|29307.93|0
1650626100000|2022-04-22 11:15:00|29331.94|29331.94|29348.54|29348.54|29355.01|29355.01|29320.87|29320.87|0
1650626400000|2022-04-22 11:20:00|29342.07|29342.07|29331.75|29331.75|29368.09|29368.09|29331.75|29331.75|0
1650626700000|2022-04-22 11:25:00|29337.28|29337.28|29357.02|29357.02|29364.95|29364.95|29337.28|29337.28|0
1650627000000|2022-04-22 11:30:00|29362.56|29362.56|29343.75|29343.75|29393.03|29393.03|29343.75|29343.75|0
1650627300000|2022-04-22 11:35:00|29349.28|29349.28|29391.56|29391.56|29391.56|29391.56|29346.88|29346.88|0
1650627600000|2022-04-22 11:40:00|29404.11|29404.11|29387.51|29387.51|29404.11|29404.11|29381.97|29381.97|0
1650627900000|2022-04-22 11:45:00|29393.97|29393.97|29399.51|29399.51|29399.51|29399.51|29393.97|29393.97|0
1650628200000|2022-04-22 11:50:00|29405.04|29405.04|29408.18|29408.18|29424.78|29424.78|29405.04|29405.04|0
1650628500000|2022-04-22 11:55:00|29405.04|29405.04|29400.44|29400.44|29411.51|29411.51|29394.9|29394.9|0
1650628800000|2022-04-22 12:00:00|29417.04|29417.04|29433.46|29433.46|29445.46|29445.46|29417.04|29417.04|0
1650629100000|2022-04-22 12:05:00|29438.99|29438.99|29404.66|29404.66|29438.99|29438.99|29404.66|29404.66|0
1650629400000|2022-04-22 12:10:00|29421.26|29421.26|29432.33|29432.33|29432.33|29432.33|29421.26|29421.26|0
1650629700000|2022-04-22 12:15:00|29425.87|29425.87|29437.66|29437.66|29437.66|29437.66|29413.87|29413.87|0
1650630000000|2022-04-22 12:20:00|29431.2|29431.2|29421.06|29421.06|29449.66|29449.66|29420.13|29420.13|0
1650630300000|2022-04-22 12:25:00|29426.59|29426.59|29409.99|29409.99|29426.59|29426.59|29409.99|29409.99|0
1650630600000|2022-04-22 12:30:00|29415.52|29415.52|29421.06|29421.06|29426.59|29426.59|29415.52|29415.52|0
1650630900000|2022-04-22 12:35:00|29426.59|29426.59|29410.9|29410.9|29426.59|29426.59|29410.9|29410.9|0
1650631200000|2022-04-22 12:40:00|29414.04|29414.04|29423.65|29423.65|29423.65|29423.65|29402.04|29402.04|0
1650631500000|2022-04-22 12:45:00|29434.72|29434.72|29397.78|29397.78|29434.72|29434.72|29392.25|29392.25|0
1650631800000|2022-04-22 12:50:00|29392.25|29392.25|29408.85|29408.85|29419.92|29419.92|29392.25|29392.25|0
1650632100000|2022-04-22 12:55:00|29402.38|29402.38|29339.58|29339.58|29402.38|29402.38|29339.58|29339.58|0
1650632400000|2022-04-22 13:00:00|29346.05|29346.05|29343.65|29343.65|29354.72|29354.72|29338.12|29338.12|0
1650632700000|2022-04-22 13:05:00|29349.19|29349.19|29333.12|29333.12|29349.19|29349.19|29311.32|29311.32|0
1650633000000|2022-04-22 13:10:00|29344.19|29344.19|29314.84|29314.84|29344.19|29344.19|29314.84|29314.84|0
1650633300000|2022-04-22 13:15:00|29320.38|29320.38|29307.44|29307.44|29320.38|29320.38|29285.31|29285.31|0
1650633600000|2022-04-22 13:20:00|29301.91|29301.91|29313.72|29313.72|29313.72|29313.72|29301.91|29301.91|0
1650633900000|2022-04-22 13:25:00|29320.19|29320.19|29312.25|29312.25|29320.19|29320.19|29312.25|29312.25|0
1650634200000|2022-04-22 13:30:00|29317.79|29317.79|29335.32|29335.32|29351.93|29351.93|29311.32|29311.32|0
1650634500000|2022-04-22 13:35:00|29329.79|29329.79|29245.81|29245.81|29329.79|29329.79|29227.2|29227.2|0
1650634800000|2022-04-22 13:40:00|29251.34|29251.34|29186.92|29186.92|29251.34|29251.34|29170.32|29170.32|0
1650635100000|2022-04-22 13:45:00|29192.46|29192.46|29211.67|29211.67|29273.69|29273.69|29192.46|29192.46|0
1650635400000|2022-04-22 13:50:00|29195.06|29195.06|29130.3|29130.3|29211.67|29211.67|29124.77|29124.77|0
1650635700000|2022-04-22 13:55:00|29119.23|29119.23|29101.35|29101.35|29131.23|29131.23|29089.35|29089.35|0
1650636000000|2022-04-22 14:00:00|29174.63|29174.63|29198.98|29198.98|29198.98|29198.98|29160.24|29160.24|0
1650636300000|2022-04-22 14:05:00|29204.51|29204.51|29239.39|29239.39|29259.33|29259.33|29198.98|29198.98|0
1650636600000|2022-04-22 14:10:00|29236.26|29236.26|29214.27|29214.27|29271.48|29271.48|29203.2|29203.2|0
1650636900000|2022-04-22 14:15:00|29203.2|29203.2|29196.92|29196.92|29203.2|29203.2|29164.46|29164.46|0
1650637200000|2022-04-22 14:20:00|29191.39|29191.39|29149.51|29149.51|29191.39|29191.39|29147.11|29147.11|0
1650637500000|2022-04-22 14:25:00|29143.23|29143.23|29179.77|29179.77|29185.31|29185.31|29126.63|29126.63|0
1650637800000|2022-04-22 14:30:00|29189.18|29189.18|29181.25|29181.25|29194.72|29194.72|29149.51|29149.51|0
1650638100000|2022-04-22 14:35:00|29197.86|29197.86|29222.6|29222.6|29250.27|29250.27|29197.86|29197.86|0
1650638400000|2022-04-22 14:40:00|29219.46|29219.46|29216.32|29216.32|29219.46|29219.46|29191.05|29191.05|0
1650638700000|2022-04-22 14:45:00|29210.79|29210.79|29237.53|29237.53|29243.07|29243.07|29205.25|29205.25|0
1650639000000|2022-04-22 14:50:00|29232|29232|29199.31|29199.31|29248.6|29248.6|29193.77|29193.77|0
1650639300000|2022-04-22 14:55:00|29204.84|29204.84|29227.91|29227.91|29227.91|29227.91|29204.84|29204.84|0
1650639600000|2022-04-22 15:00:00|29233.45|29233.45|29214.25|29214.25|29234.19|29234.19|29214.25|29214.25|0
1650639900000|2022-04-22 15:05:00|29219.79|29219.79|29269.6|29269.6|29269.6|29269.6|29219.79|29219.79|0
1650640200000|2022-04-22 15:10:00|29264.07|29264.07|29287.67|29287.67|29308.34|29308.34|29264.07|29264.07|0
1650640500000|2022-04-22 15:15:00|29284.53|29284.53|29254.06|29254.06|29284.53|29284.53|29218.99|29218.99|0
1650640800000|2022-04-22 15:20:00|29247.6|29247.6|29197.39|29197.39|29257.74|29257.74|29197.39|29197.39|0
1650641100000|2022-04-22 15:25:00|29191.85|29191.85|29148.3|29148.3|29196.65|29196.65|29148.3|29148.3|0
1650870900000|2022-04-25 07:15:00|28257.41|28257.41|28439.74|28439.74|28500.62|28500.62|28235.27|28235.27|0
1650871200000|2022-04-25 07:20:00|28417.6|28417.6|28553.77|28553.77|28553.77|28553.77|28417.6|28417.6|0
1650871500000|2022-04-25 07:25:00|28564.83|28564.83|28493.76|28493.76|28564.83|28564.83|28460.55|28460.55|0
1650871800000|2022-04-25 07:30:00|28499.3|28499.3|28266.15|28266.15|28499.3|28499.3|28256.94|28256.94|0
1650872100000|2022-04-25 07:35:00|28259.68|28259.68|28168.83|28168.83|28286.42|28286.42|28135.62|28135.62|0
1650872400000|2022-04-25 07:40:00|28178.25|28178.25|28165.79|28165.79|28181.12|28181.12|28111.91|28111.91|0
1650872700000|2022-04-25 07:45:00|28162.65|28162.65|28129.45|28129.45|28175.59|28175.59|28129.45|28129.45|0
1650873000000|2022-04-25 07:50:00|28122.98|28122.98|28029.98|28029.98|28128.51|28128.51|27959.65|27959.65|0
1650873300000|2022-04-25 07:55:00|28018.91|28018.91|28042.32|28042.32|28088.47|28088.47|28005.05|28005.05|0
1650873600000|2022-04-25 08:00:00|28025.72|28025.72|27874.8|27874.8|28025.72|28025.72|27858.2|27858.2|0
1650873900000|2022-04-25 08:05:00|27891.4|27891.4|27937.6|27937.6|27984.48|27984.48|27880.34|27880.34|0
1650874200000|2022-04-25 08:10:00|27934.46|27934.46|27815.23|27815.23|27934.46|27934.46|27812.09|27812.09|0
1650874500000|2022-04-25 08:15:00|27804.16|27804.16|27753.95|27753.95|27815.23|27815.23|27753.95|27753.95|0
1650874800000|2022-04-25 08:20:00|27747.49|27747.49|27717.26|27717.26|27749.01|27749.01|27706.19|27706.19|0
1650875100000|2022-04-25 08:25:00|27722.8|27722.8|27719.13|27719.13|27762.87|27762.87|27713.59|27713.59|0
1650875400000|2022-04-25 08:30:00|27712.66|27712.66|27790.54|27790.54|27790.54|27790.54|27704.73|27704.73|0
1650875700000|2022-04-25 08:35:00|27773.94|27773.94|27776.7|27776.7|27794.23|27794.23|27771.16|27771.16|0
1650876000000|2022-04-25 08:40:00|27765.63|27765.63|27700.48|27700.48|27781.31|27781.31|27700.48|27700.48|0
1650876300000|2022-04-25 08:45:00|27706.02|27706.02|27613.93|27613.93|27717.09|27717.09|27613.93|27613.93|0
1650876600000|2022-04-25 08:50:00|27608.39|27608.39|27634.6|27634.6|27663.76|27663.76|27607.06|27607.06|0
1650876900000|2022-04-25 08:55:00|27629.07|27629.07|27621.12|27621.12|27653.07|27653.07|27612.46|27612.46|0
1650877200000|2022-04-25 09:00:00|27624.26|27624.26|27665.21|27665.21|27699.15|27699.15|27624.26|27624.26|0
1650877500000|2022-04-25 09:05:00|27662.07|27662.07|27666.33|27666.33|27703.41|27703.41|27649.72|27649.72|0
1650877800000|2022-04-25 09:10:00|27655.26|27655.26|27613.53|27613.53|27655.26|27655.26|27607.25|27607.25|0
1650878100000|2022-04-25 09:15:00|27619.06|27619.06|27623.13|27623.13|27651.74|27651.74|27612.06|27612.06|0
1650878400000|2022-04-25 09:20:00|27628.67|27628.67|27624.6|27624.6|27654.88|27654.88|27614.46|27614.46|0
1650878700000|2022-04-25 09:25:00|27619.06|27619.06|27607.25|27607.25|27638.65|27638.65|27594.91|27594.91|0
1650879000000|2022-04-25 09:30:00|27604.12|27604.12|27635.31|27635.31|27667.6|27667.6|27604.12|27604.12|0
1650879300000|2022-04-25 09:35:00|27624.24|27624.24|27631.07|27631.07|27648.41|27648.41|27601.17|27601.17|0
1650879600000|2022-04-25 09:40:00|27625.53|27625.53|27677.02|27677.02|27694.55|27694.55|27625.53|27625.53|0
1650879900000|2022-04-25 09:45:00|27688.09|27688.09|27666.48|27666.48|27688.09|27688.09|27660.95|27660.95|0
1650880200000|2022-04-25 09:50:00|27663.34|27663.34|27689.36|27689.36|27689.36|27689.36|27651.53|27651.53|0
1650880500000|2022-04-25 09:55:00|27683.08|27683.08|27638.07|27638.07|27686.22|27686.22|27638.07|27638.07|0
1650880800000|2022-04-25 10:00:00|27649.14|27649.14|27612.79|27612.79|27657.07|27657.07|27607.25|27607.25|0
1650881100000|2022-04-25 10:05:00|27609.65|27609.65|27608.19|27608.19|27645.46|27645.46|27601.72|27601.72|0
1650881400000|2022-04-25 10:10:00|27602.65|27602.65|27601.72|27601.72|27631.07|27631.07|27601.72|27601.72|0
1650881700000|2022-04-25 10:15:00|27607.25|27607.25|27607.25|27607.25|27623.86|27623.86|27601.72|27601.72|0
1650882000000|2022-04-25 10:20:00|27618.32|27618.32|27609.31|27609.31|27649.91|27649.91|27607.25|27607.25|0
1650882300000|2022-04-25 10:25:00|27614.84|27614.84|27598.96|27598.96|27619.45|27619.45|27590.1|27590.1|0
1650882600000|2022-04-25 10:30:00|27602.1|27602.1|27599.7|27599.7|27623.32|27623.32|27599.7|27599.7|0
1650882900000|2022-04-25 10:35:00|27605.24|27605.24|27608.38|27608.38|27617.79|27617.79|27599.7|27599.7|0
1650883200000|2022-04-25 10:40:00|27613.91|27613.91|27615.58|27615.58|27623.52|27623.52|27610.58|27610.58|0
1650883500000|2022-04-25 10:45:00|27621.12|27621.12|27611.32|27611.32|27626.65|27626.65|27596.38|27596.38|0
1650883800000|2022-04-25 10:50:00|27605.79|27605.79|27611.32|27611.32|27636.79|27636.79|27605.79|27605.79|0
1650884100000|2022-04-25 10:55:00|27605.79|27605.79|27619.45|27619.45|27622.39|27622.39|27602.65|27602.65|0
1650884400000|2022-04-25 11:00:00|27602.84|27602.84|27613.17|27613.17|27664.12|27664.12|27602.84|27602.84|0
1650884700000|2022-04-25 11:05:00|27624.24|27624.24|27591.76|27591.76|27624.24|27624.24|27568.69|27568.69|0
1650885000000|2022-04-25 11:10:00|27597.29|27597.29|27592.31|27592.31|27606.7|27606.7|27586.03|27586.03|0
1650885300000|2022-04-25 11:15:00|27597.84|27597.84|27608.19|27608.19|27623.32|27623.32|27592.31|27592.31|0
1650885600000|2022-04-25 11:20:00|27601.91|27601.91|27713.21|27713.21|27748.81|27748.81|27599.51|27599.51|0
1650885900000|2022-04-25 11:25:00|27687.34|27687.34|27654.33|27654.33|27693.07|27693.07|27654.33|27654.33|0
1650886200000|2022-04-25 11:30:00|27665.4|27665.4|27675|27675|27683.67|27683.67|27648.79|27648.79|0
1650886500000|2022-04-25 11:35:00|27681.47|27681.47|27714.88|27714.88|27741.28|27741.28|27681.47|27681.47|0
1650886800000|2022-04-25 11:40:00|27734.28|27734.28|27743.54|27743.54|27766.61|27766.61|27726.94|27726.94|0
1650887100000|2022-04-25 11:45:00|27740.4|27740.4|27749.08|27749.08|27765.68|27765.68|27740.4|27740.4|0
1650887400000|2022-04-25 11:50:00|27760.15|27760.15|27764.75|27764.75|27791.89|27791.89|27759.21|27759.21|0
1650887700000|2022-04-25 11:55:00|27758.28|27758.28|27737.8|27737.8|27758.28|27758.28|27726.73|27726.73|0
1650888000000|2022-04-25 12:00:00|27744.08|27744.08|27694.26|27694.26|27744.08|27744.08|27694.26|27694.26|0
1650888300000|2022-04-25 12:05:00|27699.8|27699.8|27711.8|27711.8|27722.87|27722.87|27694.26|27694.26|0
1650888600000|2022-04-25 12:10:00|27717.33|27717.33|27688.73|27688.73|27722.87|27722.87|27688.73|27688.73|0
1650888900000|2022-04-25 12:15:00|27699.8|27699.8|27676.73|27676.73|27699.8|27699.8|27660.12|27660.12|0
1650889200000|2022-04-25 12:20:00|27687.8|27687.8|27739.82|27739.82|27745.35|27745.35|27687.8|27687.8|0
1650889500000|2022-04-25 12:25:00|27734.28|27734.28|27710.28|27710.28|27739.82|27739.82|27710.28|27710.28|0
1650889800000|2022-04-25 12:30:00|27704.74|27704.74|27700.67|27700.67|27717.28|27717.28|27672.6|27672.6|0
1650890100000|2022-04-25 12:35:00|27694.21|27694.21|27657.46|27657.46|27704.35|27704.35|27657.46|27657.46|0
1650890400000|2022-04-25 12:40:00|27651.93|27651.93|27715.07|27715.07|27720.61|27720.61|27651.93|27651.93|0
1650890700000|2022-04-25 12:45:00|27720.61|27720.61|27716.35|27716.35|27729.81|27729.81|27707.67|27707.67|0
1650891000000|2022-04-25 12:50:00|27713.21|27713.21|27733.88|27733.88|27733.88|27733.88|27695.86|27695.86|0
1650891300000|2022-04-25 12:55:00|27730.75|27730.75|27731.49|27731.49|27742.56|27742.56|27719.68|27719.68|0
1650891600000|2022-04-25 13:00:00|27737.02|27737.02|27648.07|27648.07|27742.56|27742.56|27648.07|27648.07|0
1650891900000|2022-04-25 13:05:00|27653.6|27653.6|27635.86|27635.86|27674.07|27674.07|27630.33|27630.33|0
1650892200000|2022-04-25 13:10:00|27630.33|27630.33|27658|27658|27663.53|27663.53|27624.79|27624.79|0
1650892500000|2022-04-25 13:15:00|27663.53|27663.53|27643.6|27643.6|27674.6|27674.6|27635.86|27635.86|0
1650892800000|2022-04-25 13:20:00|27649.14|27649.14|27677.02|27677.02|27688.09|27688.09|27649.14|27649.14|0
1650893100000|2022-04-25 13:25:00|27671.48|27671.48|27609.27|27609.27|27694.55|27694.55|27609.27|27609.27|0
1650893400000|2022-04-25 13:30:00|27614.8|27614.8|27610.2|27610.2|27631.81|27631.81|27574.39|27574.39|0
1650893700000|2022-04-25 13:35:00|27621.27|27621.27|27653.95|27653.95|27698.43|27698.43|27621.27|27621.27|0
1650894000000|2022-04-25 13:40:00|27659.48|27659.48|27601.34|27601.34|27681.62|27681.62|27601.34|27601.34|0
1650894300000|2022-04-25 13:45:00|27598.2|27598.2|27541.71|27541.71|27603.74|27603.74|27525.11|27525.11|0
1650894600000|2022-04-25 13:50:00|27582.13|27582.13|27623.53|27623.53|27675.02|27675.02|27582.13|27582.13|0
1650894900000|2022-04-25 13:55:00|27629.07|27629.07|27555.25|27555.25|27679.28|27679.28|27555.25|27555.25|0
1650895200000|2022-04-25 14:00:00|27560.79|27560.79|27568.72|27568.72|27581.46|27581.46|27548.79|27548.79|0
1650895500000|2022-04-25 14:05:00|27575.18|27575.18|27601.2|27601.2|27655.27|27655.27|27558.58|27558.58|0
1650895800000|2022-04-25 14:10:00|27595.67|27595.67|27539.52|27539.52|27601.2|27601.2|27539.52|27539.52|0
1650896100000|2022-04-25 14:15:00|27545.06|27545.06|27564.99|27564.99|27564.99|27564.99|27527.71|27527.71|0
1650896400000|2022-04-25 14:20:00|27561.85|27561.85|27630.87|27630.87|27641.94|27641.94|27542.11|27542.11|0
1650896700000|2022-04-25 14:25:00|27641.94|27641.94|27643.81|27643.81|27675.74|27675.74|27641.94|27641.94|0
1650897000000|2022-04-25 14:30:00|27669.82|27669.82|27656.55|27656.55|27693.83|27693.83|27647.69|27647.69|0
1650897300000|2022-04-25 14:35:00|27662.08|27662.08|27646.41|27646.41|27705.1|27705.1|27646.41|27646.41|0
1650897600000|2022-04-25 14:40:00|27640.88|27640.88|27689.95|27689.95|27710.43|27710.43|27637.74|27637.74|0
1650897900000|2022-04-25 14:45:00|27695.48|27695.48|27647.33|27647.33|27721.69|27721.69|27629.79|27629.79|0
1650898200000|2022-04-25 14:50:00|27641.79|27641.79|27581.44|27581.44|27641.79|27641.79|27575.91|27575.91|0
1650898500000|2022-04-25 14:55:00|27578.31|27578.31|27569.63|27569.63|27593.44|27593.44|27535.49|27535.49|0
1650898800000|2022-04-25 15:00:00|27575.17|27575.17|27583.84|27583.84|27597.31|27597.31|27569.63|27569.63|0
1650899100000|2022-04-25 15:05:00|27578.31|27578.31|27612.64|27612.64|27621.31|27621.31|27575.17|27575.17|0
1650899400000|2022-04-25 15:10:00|27607.1|27607.1|27623.71|27623.71|27652.12|27652.12|27601.57|27601.57|0
1650899700000|2022-04-25 15:15:00|27620.57|27620.57|27577.36|27577.36|27620.57|27620.57|27566.29|27566.29|0
1650900000000|2022-04-25 15:20:00|27582.89|27582.89|27598.62|27598.62|27631.64|27631.64|27582.89|27582.89|0
1650900300000|2022-04-25 15:25:00|27604.16|27604.16|27510.94|27510.94|27640.5|27640.5|27494.34|27494.34|0
1650957300000|2022-04-26 07:15:00|27510.05|27510.05|27361.66|27361.66|27541.06|27541.06|27361.66|27361.66|0
1650957600000|2022-04-26 07:20:00|27356.13|27356.13|27288.57|27288.57|27356.13|27356.13|27247.03|27247.03|0
1650957900000|2022-04-26 07:25:00|27301.5|27301.5|27347.66|27347.66|27347.66|27347.66|27290.43|27290.43|0
1650958200000|2022-04-26 07:30:00|27353.94|27353.94|27366.49|27366.49|27375.9|27375.9|27347.49|27347.49|0
1650958500000|2022-04-26 07:35:00|27360.02|27360.02|27384.95|27384.95|27384.95|27384.95|27351.35|27351.35|0
1650958800000|2022-04-26 07:40:00|27401.56|27401.56|27441.25|27441.25|27451.59|27451.59|27384.02|27384.02|0
1650959100000|2022-04-26 07:45:00|27434.78|27434.78|27485.53|27485.53|27485.53|27485.53|27434.78|27434.78|0
1650959400000|2022-04-26 07:50:00|27491.06|27491.06|27525.2|27525.2|27548.08|27548.08|27491.06|27491.06|0
1650959700000|2022-04-26 07:55:00|27518.93|27518.93|27472.58|27472.58|27518.93|27518.93|27464.65|27464.65|0
1650960000000|2022-04-26 08:00:00|27466.11|27466.11|27444.89|27444.89|27477.18|27477.18|27444.89|27444.89|0
1650960300000|2022-04-26 08:05:00|27433.82|27433.82|27469.44|27469.44|27469.44|27469.44|27433.82|27433.82|0
1650960600000|2022-04-26 08:10:00|27463.91|27463.91|27423.87|27423.87|27469.44|27469.44|27405.4|27405.4|0
1650960900000|2022-04-26 08:15:00|27436.8|27436.8|27498.29|27498.29|27502.89|27502.89|27436.8|27436.8|0
1650961200000|2022-04-26 08:20:00|27509.36|27509.36|27560.84|27560.84|27567.31|27567.31|27509.36|27509.36|0
1650961500000|2022-04-26 08:25:00|27582.98|27582.98|27560.84|27560.84|27582.98|27582.98|27560.84|27560.84|0
1650961800000|2022-04-26 08:30:00|27563.98|27563.98|27530.77|27530.77|27563.98|27563.98|27525.24|27525.24|0
1650962100000|2022-04-26 08:35:00|27547.38|27547.38|27531.5|27531.5|27547.38|27547.38|27513.96|27513.96|0
1650962400000|2022-04-26 08:40:00|27525.96|27525.96|27500.29|27500.29|27525.96|27525.96|27489.03|27489.03|0
1650962700000|2022-04-26 08:45:00|27489.22|27489.22|27475.55|27475.55|27494.76|27494.76|27472.41|27472.41|0
1650963000000|2022-04-26 08:50:00|27469.08|27469.08|27485.69|27485.69|27485.69|27485.69|27463.55|27463.55|0
1650963300000|2022-04-26 08:55:00|27502.29|27502.29|27529.77|27529.77|27536.24|27536.24|27487.7|27487.7|0
1650963600000|2022-04-26 09:00:00|27535.31|27535.31|27535.31|27535.31|27574.05|27574.05|27535.31|27535.31|0
1650963900000|2022-04-26 09:05:00|27529.77|27529.77|27559.31|27559.31|27559.31|27559.31|27529.77|27529.77|0
1650964200000|2022-04-26 09:10:00|27564.84|27564.84|27553.4|27553.4|27564.84|27564.84|27530.33|27530.33|0
1650964500000|2022-04-26 09:15:00|27542.33|27542.33|27521.47|27521.47|27542.33|27542.33|27506.33|27506.33|0
1650964800000|2022-04-26 09:20:00|27527.74|27527.74|27507.81|27507.81|27537.34|27537.34|27507.81|27507.81|0
1650965100000|2022-04-26 09:25:00|27518.88|27518.88|27524.6|27524.6|27530.14|27530.14|27515.93|27515.93|0
1650965400000|2022-04-26 09:30:00|27515.19|27515.19|27533.45|27533.45|27538.99|27538.99|27514.45|27514.45|0
1650965700000|2022-04-26 09:35:00|27539.73|27539.73|27571.28|27571.28|27587.88|27587.88|27536.4|27536.4|0
1650966000000|2022-04-26 09:40:00|27584.21|27584.21|27535.12|27535.12|27584.94|27584.94|27535.12|27535.12|0
1650966300000|2022-04-26 09:45:00|27540.66|27540.66|27543.6|27543.6|27543.6|27543.6|27522.38|27522.38|0
1650966600000|2022-04-26 09:50:00|27559.29|27559.29|27548.22|27548.22|27559.29|27559.29|27548.22|27548.22|0
1650966900000|2022-04-26 09:55:00|27554.5|27554.5|27553.57|27553.57|27566.31|27566.31|27547.84|27547.84|0
1650967200000|2022-04-26 10:00:00|27547.1|27547.1|27596.2|27596.2|27596.2|27596.2|27547.1|27547.1|0
1650967500000|2022-04-26 10:05:00|27579.6|27579.6|27577.74|27577.74|27596.2|27596.2|27577.74|27577.74|0
1650967800000|2022-04-26 10:10:00|27561.13|27561.13|27538.99|27538.99|27561.13|27561.13|27538.99|27538.99|0
1650968100000|2022-04-26 10:15:00|27544.53|27544.53|27538.25|27538.25|27544.53|27544.53|27538.25|27538.25|0
1650968400000|2022-04-26 10:20:00|27550.8|27550.8|27574.43|27574.43|27574.43|27574.43|27547.29|27547.29|0
1650968700000|2022-04-26 10:25:00|27571.29|27571.29|27522.2|27522.2|27571.29|27571.29|27519.8|27519.8|0
1650969000000|2022-04-26 10:30:00|27519.06|27519.06|27521.8|27521.8|27528.27|27528.27|27495.06|27495.06|0
1650969300000|2022-04-26 10:35:00|27516.27|27516.27|27567.03|27567.03|27567.03|27567.03|27516.27|27516.27|0
1650969600000|2022-04-26 10:40:00|27570.17|27570.17|27572.37|27572.37|27573.3|27573.3|27561.3|27561.3|0
1650969900000|2022-04-26 10:45:00|27578.65|27578.65|27592.85|27592.85|27592.85|27592.85|27572.37|27572.37|0
1650970200000|2022-04-26 10:50:00|27589.72|27589.72|27580.11|27580.11|27591.18|27591.18|27574.58|27574.58|0
1650970500000|2022-04-26 10:55:00|27586.39|27586.39|27575.32|27575.32|27597.46|27597.46|27575.32|27575.32|0
1650970800000|2022-04-26 11:00:00|27569.04|27569.04|27517.37|27517.37|27572.18|27572.18|27517.37|27517.37|0
1650971100000|2022-04-26 11:05:00|27514.23|27514.23|27542.64|27542.64|27542.64|27542.64|27514.23|27514.23|0
1650971400000|2022-04-26 11:10:00|27553.71|27553.71|27565.52|27565.52|27565.52|27565.52|27548.18|27548.18|0
1650971700000|2022-04-26 11:15:00|27559.25|27559.25|27542.78|27542.78|27562.18|27562.18|27540.04|27540.04|0
1650972000000|2022-04-26 11:20:00|27553.85|27553.85|27586.14|27586.14|27586.14|27586.14|27553.85|27553.85|0
1650972300000|2022-04-26 11:25:00|27583|27583|27594.07|27594.07|27594.07|27594.07|27571.94|27571.94|0
1650972600000|2022-04-26 11:30:00|27583|27583|27635.96|27635.96|27641.49|27641.49|27583|27583|0
1650972900000|2022-04-26 11:35:00|27642.42|27642.42|27632.82|27632.82|27676.56|27676.56|27621.75|27621.75|0
1650973200000|2022-04-26 11:40:00|27649.42|27649.42|27643.3|27643.3|27649.42|27649.42|27623.56|27623.56|0
1650973500000|2022-04-26 11:45:00|27637.76|27637.76|27641.09|27641.09|27666.37|27666.37|27635.56|27635.56|0
1650973800000|2022-04-26 11:50:00|27646.63|27646.63|27620.61|27620.61|27646.63|27646.63|27620.61|27620.61|0
1650974100000|2022-04-26 11:55:00|27631.68|27631.68|27644.96|27644.96|27648.28|27648.28|27625.21|27625.21|0
1650974400000|2022-04-26 12:00:00|27650.49|27650.49|27638.68|27638.68|27659.16|27659.16|27626.87|27626.87|0
1650974700000|2022-04-26 12:05:00|27633.14|27633.14|27635.94|27635.94|27638.68|27638.68|27619.87|27619.87|0
1650975000000|2022-04-26 12:10:00|27623.01|27623.01|27647.01|27647.01|27647.01|27647.01|27623.01|27623.01|0
1650975300000|2022-04-26 12:15:00|27634.08|27634.08|27611.01|27611.01|27634.08|27634.08|27605.47|27605.47|0
1650975600000|2022-04-26 12:20:00|27605.47|27605.47|27606.94|27606.94|27606.94|27606.94|27570.59|27570.59|0
1650975900000|2022-04-26 12:25:00|27612.47|27612.47|27608.59|27608.59|27623.54|27623.54|27604.71|27604.71|0
1650976200000|2022-04-26 12:30:00|27615.06|27615.06|27587.73|27587.73|27621.33|27621.33|27587.73|27587.73|0
1650976500000|2022-04-26 12:35:00|27581.45|27581.45|27513.9|27513.9|27581.45|27581.45|27502.83|27502.83|0
1650976800000|2022-04-26 12:40:00|27508.36|27508.36|27500.26|27500.26|27519.26|27519.26|27489.19|27489.19|0
1650977100000|2022-04-26 12:45:00|27497.12|27497.12|27526.47|27526.47|27526.47|27526.47|27497.12|27497.12|0
1650977400000|2022-04-26 12:50:00|27532|27532|27588.49|27588.49|27588.49|27588.49|27532|27532|0
1650977700000|2022-04-26 12:55:00|27582.02|27582.02|27599.55|27599.55|27599.55|27599.55|27582.02|27582.02|0
1650978000000|2022-04-26 13:00:00|27593.09|27593.09|27556.93|27556.93|27593.09|27593.09|27556.93|27556.93|0
1650978300000|2022-04-26 13:05:00|27534.79|27534.79|27548.47|27548.47|27554|27554|27529.26|27529.26|0
1650978600000|2022-04-26 13:10:00|27554|27554|27536.47|27536.47|27559.54|27559.54|27508.79|27508.79|0
1650978900000|2022-04-26 13:15:00|27530.93|27530.93|27500.46|27500.46|27542.74|27542.74|27497.33|27497.33|0
1650979200000|2022-04-26 13:20:00|27506|27506|27445.99|27445.99|27506|27506|27445.99|27445.99|0
1650979500000|2022-04-26 13:25:00|27452.46|27452.46|27430.3|27430.3|27463.53|27463.53|27419.24|27419.24|0
1650979800000|2022-04-26 13:30:00|27423.84|27423.84|27357.96|27357.96|27428.44|27428.44|27332.15|27332.15|0
1650980100000|2022-04-26 13:35:00|27363.49|27363.49|27381.03|27381.03|27419.04|27419.04|27363.49|27363.49|0
1650980400000|2022-04-26 13:40:00|27369.96|27369.96|27298.73|27298.73|27381.03|27381.03|27293.2|27293.2|0
1650980700000|2022-04-26 13:45:00|27305.2|27305.2|27316.46|27316.46|27353.54|27353.54|27305.2|27305.2|0
1650981000000|2022-04-26 13:50:00|27310.92|27310.92|27302.99|27302.99|27321.99|27321.99|27293.39|27293.39|0
1650981300000|2022-04-26 13:55:00|27308.52|27308.52|27294.66|27294.66|27320.34|27320.34|27294.66|27294.66|0
1650981600000|2022-04-26 14:00:00|27278.06|27278.06|27225.05|27225.05|27278.06|27278.06|27190.17|27190.17|0
1650981900000|2022-04-26 14:05:00|27219.52|27219.52|27291.33|27291.33|27296.87|27296.87|27219.52|27219.52|0
1650982200000|2022-04-26 14:10:00|27285.8|27285.8|27231.92|27231.92|27285.99|27285.99|27212.17|27212.17|0
1650982500000|2022-04-26 14:15:00|27238.38|27238.38|27209.38|27209.38|27238.38|27238.38|27174.5|27174.5|0
1650982800000|2022-04-26 14:20:00|27203.84|27203.84|27226.04|27226.04|27254.8|27254.8|27203.84|27203.84|0
1650983100000|2022-04-26 14:25:00|27220.5|27220.5|27241.37|27241.37|27254.11|27254.11|27217.37|27217.37|0
1650983400000|2022-04-26 14:30:00|27247.83|27247.83|27189.1|27189.1|27254.11|27254.11|27189.1|27189.1|0
1650983700000|2022-04-26 14:35:00|27182.64|27182.64|27153.29|27153.29|27210.71|27210.71|27131.15|27131.15|0
1650984000000|2022-04-26 14:40:00|27147.76|27147.76|27075.39|27075.39|27147.76|27147.76|27069.86|27069.86|0
1650984300000|2022-04-26 14:45:00|27078.53|27078.53|27050.65|27050.65|27087.39|27087.39|27039.58|27039.58|0
1650984600000|2022-04-26 14:50:00|27045.11|27045.11|27001.37|27001.37|27056.92|27056.92|27001.37|27001.37|0
1650984900000|2022-04-26 14:55:00|26994.9|26994.9|26985.3|26985.3|27012.44|27012.44|26976.09|26976.09|0
1650985200000|2022-04-26 15:00:00|26982.16|26982.16|26868.85|26868.85|26982.16|26982.16|26868.85|26868.85|0
1650985500000|2022-04-26 15:05:00|26860.18|26860.18|26877.14|26877.14|26886.74|26886.74|26843|26843|0
1650985800000|2022-04-26 15:10:00|26882.67|26882.67|26849.47|26849.47|26911.28|26911.28|26829.72|26829.72|0
1650986100000|2022-04-26 15:15:00|26836.53|26836.53|26831.72|26831.72|26884.14|26884.14|26784.12|26784.12|0
1650986400000|2022-04-26 15:20:00|26842.79|26842.79|26819.91|26819.91|26858.86|26858.86|26816.78|26816.78|0
1650986700000|2022-04-26 15:25:00|26825.45|26825.45|26791.65|26791.65|26842.05|26842.05|26786.12|26786.12|0
1651043700000|2022-04-27 07:15:00|26611.73|26611.73|26636.98|26636.98|26645.83|26645.83|26595.18|26595.18|0
1651044000000|2022-04-27 07:20:00|26620.38|26620.38|26661.37|26661.37|26712.66|26712.66|26587.17|26587.17|0
1651044300000|2022-04-27 07:25:00|26655.83|26655.83|26553.97|26553.97|26666.9|26666.9|26523.31|26523.31|0
1651044600000|2022-04-27 07:30:00|26531.83|26531.83|26506.59|26506.59|26537.36|26537.36|26482.97|26482.97|0
1651044900000|2022-04-27 07:35:00|26509.73|26509.73|26611.62|26611.62|26614.76|26614.76|26509.73|26509.73|0
1651045200000|2022-04-27 07:40:00|26622.69|26622.69|26618.37|26618.37|26656.39|26656.39|26618.37|26618.37|0
1651045500000|2022-04-27 07:45:00|26624.65|26624.65|26671.98|26671.98|26671.98|26671.98|26609.32|26609.32|0
1651045800000|2022-04-27 07:50:00|26691.38|26691.38|26865.08|26865.08|26865.08|26865.08|26691.38|26691.38|0
1651046100000|2022-04-27 07:55:00|26852.15|26852.15|27031.17|27031.17|27053.31|27053.31|26852.15|26852.15|0
1651046400000|2022-04-27 08:00:00|27024.71|27024.71|26958.48|26958.48|27076.38|27076.38|26958.48|26958.48|0
1651046700000|2022-04-27 08:05:00|26955.34|26955.34|26947.21|26947.21|26967.15|26967.15|26928.95|26928.95|0
1651047000000|2022-04-27 08:10:00|26934.27|26934.27|26986.29|26986.29|26992.42|26992.42|26921.34|26921.34|0
1651047300000|2022-04-27 08:15:00|26992.76|26992.76|27137.8|27137.8|27137.8|27137.8|26992.76|26992.76|0
1651047600000|2022-04-27 08:20:00|27140.94|27140.94|27127.47|27127.47|27147.21|27147.21|27105.33|27105.33|0
1651047900000|2022-04-27 08:25:00|27116.4|27116.4|27115.66|27115.66|27124.33|27124.33|27081.52|27081.52|0
1651048200000|2022-04-27 08:30:00|27106.25|27106.25|27088.9|27088.9|27128.39|27128.39|27069.16|27069.16|0
1651048500000|2022-04-27 08:35:00|27083.37|27083.37|27083.31|27083.31|27094.44|27094.44|27042.71|27042.71|0
1651048800000|2022-04-27 08:40:00|27077.04|27077.04|27044.57|27044.57|27077.04|27077.04|27020.17|27020.17|0
1651049100000|2022-04-27 08:45:00|27039.04|27039.04|27048.83|27048.83|27058.97|27058.97|27036.83|27036.83|0
1651049400000|2022-04-27 08:50:00|27043.3|27043.3|27031.64|27031.64|27080.57|27080.57|27031.64|27031.64|0
1651049700000|2022-04-27 08:55:00|27034.78|27034.78|27107.33|27107.33|27124.13|27124.13|27034.78|27034.78|0
1651050000000|2022-04-27 09:00:00|27101.8|27101.8|27136.87|27136.87|27139.07|27139.07|27101.8|27101.8|0
1651050300000|2022-04-27 09:05:00|27131.33|27131.33|27132.65|27132.65|27151.27|27151.27|27125.8|27125.8|0
1651050600000|2022-04-27 09:10:00|27126.18|27126.18|27107.18|27107.18|27132.65|27132.65|27099.78|27099.78|0
1651050900000|2022-04-27 09:15:00|27096.11|27096.11|27077.83|27077.83|27104.04|27104.04|27072.3|27072.3|0
1651051200000|2022-04-27 09:20:00|27083.37|27083.37|27029.68|27029.68|27089.83|27089.83|27029.68|27029.68|0
1651051500000|2022-04-27 09:25:00|27046.28|27046.28|27042.04|27042.04|27081.35|27081.35|27035.21|27035.21|0
1651051800000|2022-04-27 09:30:00|27048.32|27048.32|27025.25|27025.25|27056.99|27056.99|27025.25|27025.25|0
1651052100000|2022-04-27 09:35:00|27019.71|27019.71|27027.65|27027.65|27033.18|27033.18|27016.58|27016.58|0
1651052400000|2022-04-27 09:40:00|27033.18|27033.18|27013.44|27013.44|27033.18|27033.18|27001.44|27001.44|0
1651052700000|2022-04-27 09:45:00|27035.58|27035.58|27011.04|27011.04|27035.58|27035.58|27007.9|27007.9|0
1651053000000|2022-04-27 09:50:00|27022.11|27022.11|27086.87|27086.87|27097.94|27097.94|27022.11|27022.11|0
1651053300000|2022-04-27 09:55:00|27097.94|27097.94|27103.48|27103.48|27117.68|27117.68|27097.94|27097.94|0
1651053600000|2022-04-27 10:00:00|27097.94|27097.94|27130.22|27130.22|27131.15|27131.15|27097.94|27097.94|0
1651053900000|2022-04-27 10:05:00|27124.68|27124.68|27067.08|27067.08|27124.68|27124.68|27067.08|27067.08|0
1651054200000|2022-04-27 10:10:00|27072.61|27072.61|27090.15|27090.15|27090.15|27090.15|27061.54|27061.54|0
1651054500000|2022-04-27 10:15:00|27087.01|27087.01|27063.4|27063.4|27087.01|27087.01|27042.73|27042.73|0
1651054800000|2022-04-27 10:20:00|27052.33|27052.33|27075.4|27075.4|27092.75|27092.75|27041.26|27041.26|0
1651055100000|2022-04-27 10:25:00|27068.94|27068.94|27080.75|27080.75|27097.35|27097.35|27060.27|27060.27|0
1651055400000|2022-04-27 10:30:00|27090.35|27090.35|27122.1|27122.1|27127.63|27127.63|27087.22|27087.22|0
1651055700000|2022-04-27 10:35:00|27125.23|27125.23|27092.02|27092.02|27125.23|27125.23|27092.02|27092.02|0
1651056000000|2022-04-27 10:40:00|27098.3|27098.3|27061.23|27061.23|27098.3|27098.3|27061.23|27061.23|0
1651056300000|2022-04-27 10:45:00|27052.56|27052.56|27076.9|27076.9|27082.44|27082.44|27001.42|27001.42|0
1651056600000|2022-04-27 10:50:00|27070.44|27070.44|27103.11|27103.11|27112.32|27112.32|27063.97|27063.97|0
1651056900000|2022-04-27 10:55:00|27097.58|27097.58|27041.28|27041.28|27097.58|27097.58|27032.61|27032.61|0
1651057200000|2022-04-27 11:00:00|27033.88|27033.88|26996.41|26996.41|27040.16|27040.16|26985.35|26985.35|0
1651057500000|2022-04-27 11:05:00|26990.88|26990.88|26991.81|26991.81|27008.42|27008.42|26979.81|26979.81|0
1651057800000|2022-04-27 11:10:00|26985.35|26985.35|27012.68|27012.68|27012.68|27012.68|26982.4|26982.4|0
1651058100000|2022-04-27 11:15:00|27023.75|27023.75|27019.88|27019.88|27032.61|27032.61|27010.47|27010.47|0
1651058400000|2022-04-27 11:20:00|27008.81|27008.81|26943.46|26943.46|27008.81|27008.81|26922.79|26922.79|0
1651058700000|2022-04-27 11:25:00|26937.93|26937.93|26937.93|26937.93|26949|26949|26921.33|26921.33|0
1651059000000|2022-04-27 11:30:00|26943.46|26943.46|26948.07|26948.07|26959.14|26959.14|26908.39|26908.39|0
1651059300000|2022-04-27 11:35:00|26953.6|26953.6|26962.66|26962.66|26962.66|26962.66|26939.59|26939.59|0
1651059600000|2022-04-27 11:40:00|26957.12|26957.12|26996.8|26996.8|26996.8|26996.8|26957.12|26957.12|0
1651059900000|2022-04-27 11:45:00|26999.93|26999.93|27032.61|27032.61|27037.21|27037.21|26999.93|26999.93|0
1651060200000|2022-04-27 11:50:00|27029.47|27029.47|27026.68|27026.68|27029.47|27029.47|27007.67|27007.67|0
1651060500000|2022-04-27 11:55:00|27021.14|27021.14|27019.47|27019.47|27035.54|27035.54|27000.66|27000.66|0
1651060800000|2022-04-27 12:00:00|27013.93|27013.93|27044.02|27044.02|27055.09|27055.09|27007.47|27007.47|0
1651061100000|2022-04-27 12:05:00|27055.09|27055.09|27127.84|27127.84|27127.84|27127.84|27049.56|27049.56|0
1651061400000|2022-04-27 12:10:00|27133.37|27133.37|27133.37|27133.37|27145.18|27145.18|27127.84|27127.84|0
1651061700000|2022-04-27 12:15:00|27138.91|27138.91|27062.83|27062.83|27138.91|27138.91|27062.83|27062.83|0
1651062000000|2022-04-27 12:20:00|27051.76|27051.76|27045.3|27045.3|27057.3|27057.3|27044.36|27044.36|0
1651062300000|2022-04-27 12:25:00|27042.16|27042.16|27037.16|27037.16|27042.16|27042.16|27003.95|27003.95|0
1651062600000|2022-04-27 12:30:00|27042.69|27042.69|26980.48|26980.48|27053.76|27053.76|26980.48|26980.48|0
1651062900000|2022-04-27 12:35:00|26967.55|26967.55|27004.48|27004.48|27004.48|27004.48|26967.55|26967.55|0
1651063200000|2022-04-27 12:40:00|26998.95|26998.95|27017.42|27017.42|27029.42|27029.42|26998.95|26998.95|0
1651063500000|2022-04-27 12:45:00|27010.95|27010.95|27000.8|27000.8|27016.48|27016.48|26978.66|26978.66|0
1651063800000|2022-04-27 12:50:00|26984.19|26984.19|26960.19|26960.19|26984.19|26984.19|26954.65|26954.65|0
1651064100000|2022-04-27 12:55:00|26965.72|26965.72|26994.14|26994.14|27007.07|27007.07|26960.19|26960.19|0
1651064400000|2022-04-27 13:00:00|26988.6|26988.6|26951.33|26951.33|27021.81|27021.81|26942.46|26942.46|0
1651064700000|2022-04-27 13:05:00|26945.79|26945.79|26882.31|26882.31|26945.79|26945.79|26882.31|26882.31|0
1651065000000|2022-04-27 13:10:00|26888.58|26888.58|26892.65|26892.65|26898.18|26898.18|26869.58|26869.58|0
1651065300000|2022-04-27 13:15:00|26887.12|26887.12|26958.93|26958.93|26958.93|26958.93|26887.12|26887.12|0
1651065600000|2022-04-27 13:20:00|26964.47|26964.47|26943.79|26943.79|26964.47|26964.47|26938.26|26938.26|0
1651065900000|2022-04-27 13:25:00|26949.33|26949.33|26945.65|26945.65|26961.33|26961.33|26939.19|26939.19|0
1651066200000|2022-04-27 13:30:00|26940.12|26940.12|26982.4|26982.4|27032.61|27032.61|26911.71|26911.71|0
1651066500000|2022-04-27 13:35:00|26975.93|26975.93|26945.31|26945.31|26975.93|26975.93|26927.78|26927.78|0
1651066800000|2022-04-27 13:40:00|26950.85|26950.85|27030.94|27030.94|27034.07|27034.07|26950.85|26950.85|0
1651067100000|2022-04-27 13:45:00|27036.47|27036.47|27008.74|27008.74|27056.21|27056.21|27008.74|27008.74|0
1651067400000|2022-04-27 13:50:00|27025.35|27025.35|26932.52|26932.52|27046.95|27046.95|26921.45|26921.45|0
1651067700000|2022-04-27 13:55:00|26943.59|26943.59|26890.98|26890.98|26943.59|26943.59|26880.1|26880.1|0
1651068000000|2022-04-27 14:00:00|26897.44|26897.44|26902.44|26902.44|26938.98|26938.98|26892.84|26892.84|0
1651068300000|2022-04-27 14:05:00|26913.51|26913.51|26886.37|26886.37|26933.26|26933.26|26875.31|26875.31|0
1651068600000|2022-04-27 14:10:00|26892.84|26892.84|26857.03|26857.03|26903.91|26903.91|26850.56|26850.56|0
1651068900000|2022-04-27 14:15:00|26845.96|26845.96|26749.8|26749.8|26845.96|26845.96|26733.19|26733.19|0
1651069200000|2022-04-27 14:20:00|26760.87|26760.87|26704.38|26704.38|26784.87|26784.87|26704.38|26704.38|0
1651069500000|2022-04-27 14:25:00|26698.85|26698.85|26690.37|26690.37|26728.38|26728.38|26690.37|26690.37|0
1651069800000|2022-04-27 14:30:00|26684.83|26684.83|26690.18|26690.18|26699.04|26699.04|26643.29|26643.29|0
1651070100000|2022-04-27 14:35:00|26695.71|26695.71|26703.11|26703.11|26731.52|26731.52|26691.3|26691.3|0
1651070400000|2022-04-27 14:40:00|26709.57|26709.57|26649.76|26649.76|26715.11|26715.11|26649.76|26649.76|0
1651070700000|2022-04-27 14:45:00|26656.23|26656.23|26694.42|26694.42|26706.97|26706.97|26656.23|26656.23|0
1651071000000|2022-04-27 14:50:00|26707.35|26707.35|26634.26|26634.26|26707.35|26707.35|26634.26|26634.26|0
1651071300000|2022-04-27 14:55:00|26639.8|26639.8|26612.85|26612.85|26639.8|26639.8|26612.85|26612.85|0
1651071600000|2022-04-27 15:00:00|26607.31|26607.31|26686.68|26686.68|26712.15|26712.15|26596.24|26596.24|0
1651071900000|2022-04-27 15:05:00|26697.75|26697.75|26692.95|26692.95|26716.02|26716.02|26686.68|26686.68|0
1651072200000|2022-04-27 15:10:00|26698.49|26698.49|26727.49|26727.49|26733.37|26733.37|26676.88|26676.88|0
1651072500000|2022-04-27 15:15:00|26721.03|26721.03|26737.1|26737.1|26765.7|26765.7|26721.03|26721.03|0
1651072800000|2022-04-27 15:20:00|26733.96|26733.96|26745.39|26745.39|26762.92|26762.92|26727.49|26727.49|0
1651073100000|2022-04-27 15:25:00|26751.66|26751.66|26788.2|26788.2|26788.2|26788.2|26745.2|26745.2|0
1651130100000|2022-04-28 07:15:00|27312.67|27312.67|27277.24|27277.24|27312.67|27312.67|27266.17|27266.17|0
1651130400000|2022-04-28 07:20:00|27271.71|27271.71|27289.24|27289.24|27300.31|27300.31|27271.71|27271.71|0
1651130700000|2022-04-28 07:25:00|27278.17|27278.17|27328.92|27328.92|27328.92|27328.92|27237.36|27237.36|0
1651131000000|2022-04-28 07:30:00|27322.64|27322.64|27272.83|27272.83|27322.64|27322.64|27267.3|27267.3|0
1651131300000|2022-04-28 07:35:00|27283.9|27283.9|27320.99|27320.99|27320.99|27320.99|27283.9|27283.9|0
1651131600000|2022-04-28 07:40:00|27326.52|27326.52|27311.92|27311.92|27332.06|27332.06|27307.12|27307.12|0
1651131900000|2022-04-28 07:45:00|27300.85|27300.85|27291.45|27291.45|27308.05|27308.05|27291.45|27291.45|0
1651132200000|2022-04-28 07:50:00|27313.59|27313.59|27308.05|27308.05|27330.19|27330.19|27302.52|27302.52|0
1651132500000|2022-04-28 07:55:00|27311.19|27311.19|27278.72|27278.72|27311.19|27311.19|27278.72|27278.72|0
1651132800000|2022-04-28 08:00:00|27262.12|27262.12|27285.93|27285.93|27302.54|27302.54|27259.72|27259.72|0
1651133100000|2022-04-28 08:05:00|27280.4|27280.4|27345.88|27345.88|27357.88|27357.88|27280.4|27280.4|0
1651133400000|2022-04-28 08:10:00|27352.35|27352.35|27357.87|27357.87|27374.49|27374.49|27335.73|27335.73|0
1651133700000|2022-04-28 08:15:00|27346.8|27346.8|27296.05|27296.05|27346.8|27346.8|27296.05|27296.05|0
1651134000000|2022-04-28 08:20:00|27301.59|27301.59|27310.26|27310.26|27310.26|27310.26|27284.24|27284.24|0
1651134300000|2022-04-28 08:25:00|27315.8|27315.8|27326.87|27326.87|27326.87|27326.87|27310.26|27310.26|0
1651134600000|2022-04-28 08:30:00|27310.26|27310.26|27385.75|27385.75|27385.75|27385.75|27310.26|27310.26|0
1651134900000|2022-04-28 08:35:00|27382.61|27382.61|27371.54|27371.54|27382.61|27382.61|27354.2|27354.2|0
1651135200000|2022-04-28 08:40:00|27382.61|27382.61|27336.66|27336.66|27382.61|27382.61|27336.66|27336.66|0
1651135500000|2022-04-28 08:45:00|27339.8|27339.8|27339.8|27339.8|27339.8|27339.8|27327.99|27327.99|0
1651135800000|2022-04-28 08:50:00|27333.33|27333.33|27319.67|27319.67|27333.33|27333.33|27284.24|27284.24|0
1651136100000|2022-04-28 08:55:00|27329.09|27329.09|27391.28|27391.28|27391.28|27391.28|27329.09|27329.09|0
1651136400000|2022-04-28 09:00:00|27397.55|27397.55|27421.74|27421.74|27421.74|27421.74|27385.74|27385.74|0
1651136700000|2022-04-28 09:05:00|27427.28|27427.28|27426.9|27426.9|27438.35|27438.35|27408.81|27408.81|0
1651137000000|2022-04-28 09:10:00|27443.5|27443.5|27458.45|27458.45|27460.85|27460.85|27443.5|27443.5|0
1651137300000|2022-04-28 09:15:00|27447.38|27447.38|27447.38|27447.38|27447.38|27447.38|27447.38|27447.38|0
1651137600000|2022-04-28 09:20:00|27452.91|27452.91|27453.66|27453.66|27464.72|27464.72|27442.76|27442.76|0
1651137900000|2022-04-28 09:25:00|27448.12|27448.12|27434.84|27434.84|27456.98|27456.98|27423.78|27423.78|0
1651138200000|2022-04-28 09:30:00|27429.31|27429.31|27436.5|27436.5|27436.5|27436.5|27425.43|27425.43|0
1651138500000|2022-04-28 09:35:00|27447.57|27447.57|27484.86|27484.86|27495.93|27495.93|27447.57|27447.57|0
1651138800000|2022-04-28 09:40:00|27473.79|27473.79|27428.57|27428.57|27495.93|27495.93|27411.97|27411.97|0
1651139100000|2022-04-28 09:45:00|27439.64|27439.64|27437.43|27437.43|27448.5|27448.5|27428.57|27428.57|0
1651139400000|2022-04-28 09:50:00|27415.29|27415.29|27390.02|27390.02|27420.83|27420.83|27390.02|27390.02|0
1651139700000|2022-04-28 09:55:00|27383.74|27383.74|27350.15|27350.15|27383.74|27383.74|27332.07|27332.07|0
1651140000000|2022-04-28 10:00:00|27361.22|27361.22|27364.36|27364.36|27364.36|27364.36|27354.75|27354.75|0
1651140300000|2022-04-28 10:05:00|27369.89|27369.89|27394.64|27394.64|27408.84|27408.84|27369.89|27369.89|0
1651140600000|2022-04-28 10:10:00|27388.17|27388.17|27388.17|27388.17|27393.7|27393.7|27388.17|27388.17|0
1651140900000|2022-04-28 10:15:00|27381.7|27381.7|27352.36|27352.36|27381.7|27381.7|27352.36|27352.36|0
1651141200000|2022-04-28 10:20:00|27346.82|27346.82|27341.29|27341.29|27368.96|27368.96|27341.29|27341.29|0
1651141500000|2022-04-28 10:25:00|27335.75|27335.75|27343.15|27343.15|27354.22|27354.22|27330.22|27330.22|0
1651141800000|2022-04-28 10:30:00|27337.62|27337.62|27343.15|27343.15|27343.15|27343.15|27332.08|27332.08|0
1651142100000|2022-04-28 10:35:00|27348.69|27348.69|27316.2|27316.2|27351.82|27351.82|27309.93|27309.93|0
1651142400000|2022-04-28 10:40:00|27282.99|27282.99|27319.53|27319.53|27329.13|27329.13|27271.92|27271.92|0
1651142700000|2022-04-28 10:45:00|27308.46|27308.46|27287.05|27287.05|27319.53|27319.53|27287.05|27287.05|0
1651143000000|2022-04-28 10:50:00|27292.58|27292.58|27283.91|27283.91|27298.12|27298.12|27283.91|27283.91|0
1651143300000|2022-04-28 10:55:00|27290.38|27290.38|27344.07|27344.07|27344.07|27344.07|27290.38|27290.38|0
1651143600000|2022-04-28 11:00:00|27347.2|27347.2|27344.07|27344.07|27358.27|27358.27|27335.2|27335.2|0
1651143900000|2022-04-28 11:05:00|27360.67|27360.67|27404.77|27404.77|27416.97|27416.97|27360.67|27360.67|0
1651144200000|2022-04-28 11:10:00|27411.24|27411.24|27417.52|27417.52|27417.52|27417.52|27400.17|27400.17|0
1651144500000|2022-04-28 11:15:00|27428.59|27428.59|27426.19|27426.19|27442.79|27442.79|27426.19|27426.19|0
1651144800000|2022-04-28 11:20:00|27431.72|27431.72|27426.19|27426.19|27442.79|27442.79|27426.19|27426.19|0
1651145100000|2022-04-28 11:25:00|27431.72|27431.72|27409.58|27409.58|27431.72|27431.72|27409.58|27409.58|0
1651145400000|2022-04-28 11:30:00|27415.12|27415.12|27400.17|27400.17|27421.39|27421.39|27400.17|27400.17|0
1651145700000|2022-04-28 11:35:00|27405.71|27405.71|27402.57|27402.57|27416.77|27416.77|27400.17|27400.17|0
1651146000000|2022-04-28 11:40:00|27408.1|27408.1|27382.09|27382.09|27419.91|27419.91|27382.09|27382.09|0
1651146300000|2022-04-28 11:45:00|27378.95|27378.95|27366.95|27366.95|27388.36|27388.36|27360.67|27360.67|0
1651146600000|2022-04-28 11:50:00|27360.67|27360.67|27369.34|27369.34|27374.88|27374.88|27360.67|27360.67|0
1651146900000|2022-04-28 11:55:00|27374.88|27374.88|27386.88|27386.88|27392.41|27392.41|27374.88|27374.88|0
1651147200000|2022-04-28 12:00:00|27392.41|27392.41|27384.48|27384.48|27414.55|27414.55|27384.48|27384.48|0
1651147500000|2022-04-28 12:05:00|27390.95|27390.95|27383.74|27383.74|27402.02|27402.02|27367.14|27367.14|0
1651147800000|2022-04-28 12:10:00|27389.28|27389.28|27367.14|27367.14|27389.28|27389.28|27355.14|27355.14|0
1651148100000|2022-04-28 12:15:00|27361.6|27361.6|27373.41|27373.41|27384.48|27384.48|27347.4|27347.4|0
1651148400000|2022-04-28 12:20:00|27401.09|27401.09|27435.23|27435.23|27440.76|27440.76|27401.09|27401.09|0
1651148700000|2022-04-28 12:25:00|27441.69|27441.69|27438.02|27438.02|27467.56|27467.56|27435.23|27435.23|0
1651149000000|2022-04-28 12:30:00|27434.88|27434.88|27387.45|27387.45|27434.88|27434.88|27364.19|27364.19|0
1651149300000|2022-04-28 12:35:00|27392.99|27392.99|27464.21|27464.21|27464.21|27464.21|27392.99|27392.99|0
1651149600000|2022-04-28 12:40:00|27475.28|27475.28|27471.76|27471.76|27504.63|27504.63|27471.76|27471.76|0
1651149900000|2022-04-28 12:45:00|27477.3|27477.3|27487.26|27487.26|27497.25|27497.25|27472.31|27472.31|0
1651150200000|2022-04-28 12:50:00|27490.4|27490.4|27508.48|27508.48|27514.95|27514.95|27488|27488|0
1651150500000|2022-04-28 12:55:00|27499.07|27499.07|27495.93|27495.93|27502.21|27502.21|27492.8|27492.8|0
1651150800000|2022-04-28 13:00:00|27490.4|27490.4|27441.12|27441.12|27504.61|27504.61|27435.59|27435.59|0
1651151100000|2022-04-28 13:05:00|27431.71|27431.71|27488|27488|27493.54|27493.54|27425.43|27425.43|0
1651151400000|2022-04-28 13:10:00|27476.93|27476.93|27500.74|27500.74|27516.43|27516.43|27476.93|27476.93|0
1651151700000|2022-04-28 13:15:00|27497.61|27497.61|27585.44|27585.44|27598.37|27598.37|27491.33|27491.33|0
1651152000000|2022-04-28 13:20:00|27591.71|27591.71|27523.42|27523.42|27594.11|27594.11|27523.42|27523.42|0
1651152300000|2022-04-28 13:25:00|27517.88|27517.88|27523.42|27523.42|27523.42|27523.42|27511.61|27511.61|0
1651152600000|2022-04-28 13:30:00|27526.55|27526.55|27458.27|27458.27|27532.09|27532.09|27445.72|27445.72|0
1651152900000|2022-04-28 13:35:00|27463.81|27463.81|27522.84|27522.84|27554.98|27554.98|27463.81|27463.81|0
1651153200000|2022-04-28 13:40:00|27525.98|27525.98|27472.62|27472.62|27527.64|27527.64|27461.55|27461.55|0
1651153500000|2022-04-28 13:45:00|27467.08|27467.08|27459.69|27459.69|27494.76|27494.76|27459.69|27459.69|0
1651153800000|2022-04-28 13:50:00|27454.15|27454.15|27400.99|27400.99|27454.15|27454.15|27372.58|27372.58|0
1651154100000|2022-04-28 13:55:00|27394.72|27394.72|27351.36|27351.36|27394.72|27394.72|27351.36|27351.36|0
1651154400000|2022-04-28 14:00:00|27345.82|27345.82|27315.35|27315.35|27351.36|27351.36|27293.21|27293.21|0
1651154700000|2022-04-28 14:05:00|27309.82|27309.82|27324.04|27324.04|27338.25|27338.25|27274.95|27274.95|0
1651155000000|2022-04-28 14:10:00|27312.97|27312.97|27283.61|27283.61|27320.9|27320.9|27267.75|27267.75|0
1651155300000|2022-04-28 14:15:00|27280.47|27280.47|27372.37|27372.37|27375.51|27375.51|27280.47|27280.47|0
1651155600000|2022-04-28 14:20:00|27369.23|27369.23|27296.68|27296.68|27369.23|27369.23|27296.68|27296.68|0
1651155900000|2022-04-28 14:25:00|27291.14|27291.14|27199.98|27199.98|27291.14|27291.14|27196.85|27196.85|0
1651156200000|2022-04-28 14:30:00|27177.85|27177.85|27096.66|27096.66|27177.85|27177.85|27078.4|27078.4|0
1651156500000|2022-04-28 14:35:00|27091.12|27091.12|27118.8|27118.8|27118.8|27118.8|27087.98|27087.98|0
1651156800000|2022-04-28 14:40:00|27113.26|27113.26|27166.95|27166.95|27166.95|27166.95|27113.26|27113.26|0
1651157100000|2022-04-28 14:45:00|27170.09|27170.09|27175.28|27175.28|27209.97|27209.97|27170.09|27170.09|0
1651157400000|2022-04-28 14:50:00|27169.75|27169.75|27194.09|27194.09|27214.42|27214.42|27169.75|27169.75|0
1651157700000|2022-04-28 14:55:00|27199.63|27199.63|27270.51|27270.51|27274.39|27274.39|27199.63|27199.63|0
1651158000000|2022-04-28 15:00:00|27273.65|27273.65|27262.58|27262.58|27283.25|27283.25|27253.91|27253.91|0
1651158300000|2022-04-28 15:05:00|27257.04|27257.04|27272.91|27272.91|27278.44|27278.44|27230.09|27230.09|0
1651158600000|2022-04-28 15:10:00|27266.44|27266.44|27272.72|27272.72|27275.85|27275.85|27249.1|27249.1|0
1651158900000|2022-04-28 15:15:00|27279.18|27279.18|27292.65|27292.65|27304.65|27304.65|27264.23|27264.23|0
1651159200000|2022-04-28 15:20:00|27287.11|27287.11|27297.44|27297.44|27312.58|27312.58|27271.97|27271.97|0
1651159500000|2022-04-28 15:25:00|27291.91|27291.91|27316.25|27316.25|27323.65|27323.65|27291.17|27291.17|0
1651216500000|2022-04-29 07:15:00|27958.23|27958.23|28043.11|28043.11|28054.18|28054.18|27958.23|27958.23|0
1651216800000|2022-04-29 07:20:00|28054.18|28054.18|28126.52|28126.52|28137.59|28137.59|28043.11|28043.11|0
1651217100000|2022-04-29 07:25:00|28120.06|28120.06|28072.05|28072.05|28133.18|28133.18|28006.55|28006.55|0
1651217400000|2022-04-29 07:30:00|28055.45|28055.45|28000.09|28000.09|28055.45|28055.45|27994.55|27994.55|0
1651217700000|2022-04-29 07:35:00|27993.81|27993.81|28006.74|28006.74|28017.81|28017.81|27971.67|27971.67|0
1651218000000|2022-04-29 07:40:00|28001.21|28001.21|28010.62|28010.62|28017.81|28017.81|27973.54|27973.54|0
1651218300000|2022-04-29 07:45:00|28016.9|28016.9|28008.23|28008.23|28016.9|28016.9|28002.69|28002.69|0
1651218600000|2022-04-29 07:50:00|28002.69|28002.69|27952.85|27952.85|28008.23|28008.23|27930.71|27930.71|0
1651218900000|2022-04-29 07:55:00|27969.45|27969.45|27972.59|27972.59|27993.45|27993.45|27961.52|27961.52|0
1651219200000|2022-04-29 08:00:00|27978.12|27978.12|28015.76|28015.76|28015.76|28015.76|27966.12|27966.12|0
1651219500000|2022-04-29 08:05:00|28010.23|28010.23|28062.83|28062.83|28062.83|28062.83|28004.69|28004.69|0
1651219800000|2022-04-29 08:10:00|28057.3|28057.3|28096.04|28096.04|28096.04|28096.04|28051.76|28051.76|0
1651220100000|2022-04-29 08:15:00|28099.18|28099.18|28095.3|28095.3|28128.51|28128.51|28095.3|28095.3|0
1651220400000|2022-04-29 08:20:00|28106.37|28106.37|28063.01|28063.01|28106.37|28106.37|28057.47|28057.47|0
1651220700000|2022-04-29 08:25:00|28057.47|28057.47|28032.88|28032.88|28057.47|28057.47|28018.68|28018.68|0
1651221000000|2022-04-29 08:30:00|28039.35|28039.35|28072.56|28072.56|28078.09|28078.09|28039.35|28039.35|0
1651221300000|2022-04-29 08:35:00|28066.28|28066.28|28027.54|28027.54|28066.28|28066.28|28005.4|28005.4|0
1651221600000|2022-04-29 08:40:00|28021.07|28021.07|28026.61|28026.61|28026.61|28026.61|28004.47|28004.47|0
1651221900000|2022-04-29 08:45:00|28037.68|28037.68|28071.09|28071.09|28071.09|28071.09|28032.14|28032.14|0
1651222200000|2022-04-29 08:50:00|28076.63|28076.63|28058.16|28058.16|28087.7|28087.7|28058.16|28058.16|0
1651222500000|2022-04-29 08:55:00|28051.88|28051.88|28085.09|28085.09|28085.09|28085.09|28051.88|28051.88|0
1651222800000|2022-04-29 09:00:00|28079.56|28079.56|28082.16|28082.16|28093.23|28093.23|28074.02|28074.02|0
1651223100000|2022-04-29 09:05:00|28087.7|28087.7|28031.04|28031.04|28093.23|28093.23|28031.04|28031.04|0
1651223400000|2022-04-29 09:10:00|28024.76|28024.76|27987.29|27987.29|28043.59|28043.59|27987.29|27987.29|0
1651223700000|2022-04-29 09:15:00|27992.83|27992.83|27936.74|27936.74|27992.83|27992.83|27918.27|27918.27|0
1651224000000|2022-04-29 09:20:00|27942.27|27942.27|27930.08|27930.08|27943.01|27943.01|27930.08|27930.08|0
1651224300000|2022-04-29 09:25:00|27913.48|27913.48|27878.79|27878.79|27913.48|27913.48|27855.72|27855.72|0
1651224600000|2022-04-29 09:30:00|27873.25|27873.25|27835.77|27835.77|27873.25|27873.25|27830.23|27830.23|0
1651224900000|2022-04-29 09:35:00|27841.3|27841.3|27843.51|27843.51|27843.51|27843.51|27818.23|27818.23|0
1651225200000|2022-04-29 09:40:00|27821.37|27821.37|27843.32|27843.32|27862.72|27862.72|27821.37|27821.37|0
1651225500000|2022-04-29 09:45:00|27837.78|27837.78|27838.71|27838.71|27860.85|27860.85|27833.18|27833.18|0
1651225800000|2022-04-29 09:50:00|27833.18|27833.18|27845.56|27845.56|27856.63|27856.63|27820.63|27820.63|0
1651226100000|2022-04-29 09:55:00|27839.1|27839.1|27800.16|27800.16|27865.11|27865.11|27780.42|27780.42|0
1651226400000|2022-04-29 10:00:00|27803.3|27803.3|27840.77|27840.77|27850.91|27850.91|27803.3|27803.3|0
1651226700000|2022-04-29 10:05:00|27835.23|27835.23|27762.88|27762.88|27835.23|27835.23|27762.88|27762.88|0
1651227000000|2022-04-29 10:10:00|27779.49|27779.49|27785.02|27785.02|27785.02|27785.02|27779.49|27779.49|0
1651227300000|2022-04-29 10:15:00|27779.49|27779.49|27790.56|27790.56|27801.63|27801.63|27773.95|27773.95|0
1651227600000|2022-04-29 10:20:00|27779.49|27779.49|27757.35|27757.35|27779.49|27779.49|27757.35|27757.35|0
1651227900000|2022-04-29 10:25:00|27768.42|27768.42|27734.28|27734.28|27768.42|27768.42|27722.28|27722.28|0
1651228200000|2022-04-29 10:30:00|27728|27728|27716|27716|27745.54|27745.54|27716|27716|0
1651228500000|2022-04-29 10:35:00|27704.93|27704.93|27712.33|27712.33|27712.33|27712.33|27699.4|27699.4|0
1651228800000|2022-04-29 10:40:00|27699.4|27699.4|27668.93|27668.93|27704|27704|27668.93|27668.93|0
1651229100000|2022-04-29 10:45:00|27662.66|27662.66|27646.24|27646.24|27662.66|27662.66|27639.78|27639.78|0
1651229400000|2022-04-29 10:50:00|27657.31|27657.31|27671.52|27671.52|27671.52|27671.52|27646.24|27646.24|0
1651229700000|2022-04-29 10:55:00|27654.91|27654.91|27624.45|27624.45|27654.91|27654.91|27618.91|27618.91|0
1651230000000|2022-04-29 11:00:00|27629.98|27629.98|27646.59|27646.59|27646.59|27646.59|27624.45|27624.45|0
1651230300000|2022-04-29 11:05:00|27657.65|27657.65|27670.59|27670.59|27677.05|27677.05|27657.65|27657.65|0
1651230600000|2022-04-29 11:10:00|27665.05|27665.05|27690.57|27690.57|27690.57|27690.57|27647.52|27647.52|0
1651230900000|2022-04-29 11:15:00|27693.71|27693.71|27718.99|27718.99|27718.99|27718.99|27679.31|27679.31|0
1651231200000|2022-04-29 11:20:00|27713.45|27713.45|27696.64|27696.64|27718.99|27718.99|27685.57|27685.57|0
1651231500000|2022-04-29 11:25:00|27691.11|27691.11|27680.04|27680.04|27702.18|27702.18|27680.04|27680.04|0
1651231800000|2022-04-29 11:30:00|27685.57|27685.57|27655.11|27655.11|27685.57|27685.57|27655.11|27655.11|0
1651232100000|2022-04-29 11:35:00|27644.04|27644.04|27630.36|27630.36|27655.11|27655.11|27630.36|27630.36|0
1651232400000|2022-04-29 11:40:00|27617.43|27617.43|27615.57|27615.57|27634.97|27634.97|27615.57|27615.57|0
1651232700000|2022-04-29 11:45:00|27628.5|27628.5|27626.83|27626.83|27648.43|27648.43|27624.43|27624.43|0
1651233000000|2022-04-29 11:50:00|27620.36|27620.36|27620.55|27620.55|27620.55|27620.55|27597.48|27597.48|0
1651233300000|2022-04-29 11:55:00|27631.62|27631.62|27610.02|27610.02|27631.62|27631.62|27610.02|27610.02|0
1651233600000|2022-04-29 12:00:00|27615.55|27615.55|27633.83|27633.83|27639.36|27639.36|27615.55|27615.55|0
1651233900000|2022-04-29 12:05:00|27639.36|27639.36|27648.03|27648.03|27654.31|27654.31|27633.83|27633.83|0
1651234200000|2022-04-29 12:10:00|27641.57|27641.57|27676.64|27676.64|27688.64|27688.64|27635.1|27635.1|0
1651234500000|2022-04-29 12:15:00|27682.17|27682.17|27716.31|27716.31|27716.31|27716.31|27681.24|27681.24|0
1651234800000|2022-04-29 12:20:00|27713.18|27713.18|27743.99|27743.99|27743.99|27743.99|27703.76|27703.76|0
1651235100000|2022-04-29 12:25:00|27738.45|27738.45|27750.45|27750.45|27750.45|27750.45|27731.99|27731.99|0
1651235400000|2022-04-29 12:30:00|27733.85|27733.85|27754.92|27754.92|27763.25|27763.25|27717.25|27717.25|0
1651235700000|2022-04-29 12:35:00|27743.85|27743.85|27742.77|27742.77|27755.7|27755.7|27701.76|27701.76|0
1651236000000|2022-04-29 12:40:00|27739.63|27739.63|27798.13|27798.13|27798.13|27798.13|27739.63|27739.63|0
1651236300000|2022-04-29 12:45:00|27794.99|27794.99|27798.13|27798.13|27814.74|27814.74|27794.99|27794.99|0
1651236600000|2022-04-29 12:50:00|27809.2|27809.2|27803.67|27803.67|27809.2|27809.2|27792.6|27792.6|0
1651236900000|2022-04-29 12:55:00|27809.2|27809.2|27777.25|27777.25|27809.2|27809.2|27777.25|27777.25|0
1651237200000|2022-04-29 13:00:00|27780.39|27780.39|27769.32|27769.32|27798.86|27798.86|27769.32|27769.32|0
1651237500000|2022-04-29 13:05:00|27763.78|27763.78|27754.18|27754.18|27788.32|27788.32|27754.18|27754.18|0
1651237800000|2022-04-29 13:10:00|27759.72|27759.72|27696.97|27696.97|27759.72|27759.72|27696.97|27696.97|0
1651238100000|2022-04-29 13:15:00|27691.44|27691.44|27733.32|27733.32|27742.92|27742.92|27680.37|27680.37|0
1651238400000|2022-04-29 13:20:00|27722.25|27722.25|27756.39|27756.39|27764.32|27764.32|27716.71|27716.71|0
1651238700000|2022-04-29 13:25:00|27753.25|27753.25|27743.65|27743.65|27753.25|27753.25|27735.71|27735.71|0
1651239000000|2022-04-29 13:30:00|27740.51|27740.51|27795.92|27795.92|27795.92|27795.92|27686.63|27686.63|0
1651239300000|2022-04-29 13:35:00|27806.99|27806.99|27854.81|27854.81|27882.48|27882.48|27806.99|27806.99|0
1651239600000|2022-04-29 13:40:00|27841.87|27841.87|27780.79|27780.79|27850.55|27850.55|27780.79|27780.79|0
1651239900000|2022-04-29 13:45:00|27783.92|27783.92|27801.27|27801.27|27806.8|27806.8|27766.39|27766.39|0
1651240200000|2022-04-29 13:50:00|27806.8|27806.8|27770.46|27770.46|27830.81|27830.81|27763.06|27763.06|0
1651240500000|2022-04-29 13:55:00|27775.99|27775.99|27833.01|27833.01|27839.48|27839.48|27763.25|27763.25|0
1651240800000|2022-04-29 14:00:00|27826.55|27826.55|27813.61|27813.61|27826.55|27826.55|27797.2|27797.2|0
1651241100000|2022-04-29 14:05:00|27807.15|27807.15|27761.2|27761.2|27818.22|27818.22|27737.39|27737.39|0
1651241400000|2022-04-29 14:10:00|27764.33|27764.33|27791.66|27791.66|27796.27|27796.27|27753.26|27753.26|0
1651241700000|2022-04-29 14:15:00|27797.2|27797.2|27642.55|27642.55|27819.34|27819.34|27642.55|27642.55|0
1651242000000|2022-04-29 14:20:00|27649.02|27649.02|27644.02|27644.02|27661.56|27661.56|27642.55|27642.55|0
1651242300000|2022-04-29 14:25:00|27649.55|27649.55|27580.17|27580.17|27649.55|27649.55|27550.64|27550.64|0
1651242600000|2022-04-29 14:30:00|27569.11|27569.11|27633.52|27633.52|27645.52|27645.52|27569.11|27569.11|0
1651242900000|2022-04-29 14:35:00|27627.99|27627.99|27600.66|27600.66|27627.99|27627.99|27580.92|27580.92|0
1651243200000|2022-04-29 14:40:00|27606.19|27606.19|27593.26|27593.26|27614.86|27614.86|27587.73|27587.73|0
1651243500000|2022-04-29 14:45:00|27596.4|27596.4|27586.26|27586.26|27597.33|27597.33|27575.19|27575.19|0
1651243800000|2022-04-29 14:50:00|27580.72|27580.72|27590.52|27590.52|27601.59|27601.59|27576.31|27576.31|0
1651244100000|2022-04-29 14:55:00|27577.59|27577.59|27610.26|27610.26|27612.66|27612.66|27572.05|27572.05|0
1651244400000|2022-04-29 15:00:00|27603.8|27603.8|27582.19|27582.19|27607.12|27607.12|27573.52|27573.52|0
1651244700000|2022-04-29 15:05:00|27595.12|27595.12|27594.19|27594.19|27637.74|27637.74|27587.73|27587.73|0
1651245000000|2022-04-29 15:10:00|27599.73|27599.73|27595.12|27595.12|27600.66|27600.66|27562.45|27562.45|0
1651245300000|2022-04-29 15:15:00|27589.59|27589.59|27588.85|27588.85|27601.59|27601.59|27586.45|27586.45|0
1651245600000|2022-04-29 15:20:00|27595.31|27595.31|27597.52|27597.52|27608.59|27608.59|27585.71|27585.71|0
1651245900000|2022-04-29 15:25:00|27603.05|27603.05|27563.17|27563.17|27603.05|27603.05|27552.1|27552.1|0
1651562100000|2022-05-03 07:15:00|27771.85|27771.85|27726.64|27726.64|27771.85|27771.85|27683.24|27683.24|0
1651562400000|2022-05-03 07:20:00|27743.25|27743.25|27802.27|27802.27|27807.8|27807.8|27736.78|27736.78|0
1651562700000|2022-05-03 07:25:00|27796.73|27796.73|27812.97|27812.97|27818.51|27818.51|27765.73|27765.73|0
1651563000000|2022-05-03 07:30:00|27806.5|27806.5|27746.88|27746.88|27806.5|27806.5|27735.81|27735.81|0
1651563300000|2022-05-03 07:35:00|27741.35|27741.35|27736.54|27736.54|27755|27755|27719.93|27719.93|0
1651563600000|2022-05-03 07:40:00|27730.07|27730.07|27706.07|27706.07|27746.67|27746.67|27706.07|27706.07|0
1651563900000|2022-05-03 07:45:00|27700.53|27700.53|27642.2|27642.2|27717.14|27717.14|27642.2|27642.2|0
1651564200000|2022-05-03 07:50:00|27653.27|27653.27|27757.95|27757.95|27780.09|27780.09|27642.2|27642.2|0
1651564500000|2022-05-03 07:55:00|27763.49|27763.49|27802|27802|27846.33|27846.33|27763.49|27763.49|0
1651564800000|2022-05-03 08:00:00|27796.46|27796.46|27891.5|27891.5|27891.5|27891.5|27789.07|27789.07|0
1651565100000|2022-05-03 08:05:00|27880.43|27880.43|27872.49|27872.49|27902.57|27902.57|27872.49|27872.49|0
1651565400000|2022-05-03 08:10:00|27866.95|27866.95|27894.14|27894.14|27905.21|27905.21|27830.41|27830.41|0
1651565700000|2022-05-03 08:15:00|27899.68|27899.68|27871.66|27871.66|27899.68|27899.68|27826.4|27826.4|0
1651566000000|2022-05-03 08:20:00|27877.2|27877.2|27875.18|27875.18|27886.25|27886.25|27856.71|27856.71|0
1651566300000|2022-05-03 08:25:00|27872.04|27872.04|27895.65|27895.65|27923.72|27923.72|27872.04|27872.04|0
1651566600000|2022-05-03 08:30:00|27901.18|27901.18|27852.65|27852.65|27934.39|27934.39|27852.65|27852.65|0
1651566900000|2022-05-03 08:35:00|27836.04|27836.04|27737.12|27737.12|27836.04|27836.04|27737.12|27737.12|0
1651567200000|2022-05-03 08:40:00|27742.66|27742.66|27691.57|27691.57|27755.59|27755.59|27680.5|27680.5|0
1651567500000|2022-05-03 08:45:00|27697.11|27697.11|27668.33|27668.33|27697.49|27697.49|27661.49|27661.49|0
1651567800000|2022-05-03 08:50:00|27661.87|27661.87|27648.93|27648.93|27692.34|27692.34|27648.93|27648.93|0
1651568100000|2022-05-03 08:55:00|27637.87|27637.87|27644.33|27644.33|27649.87|27649.87|27610.19|27610.19|0
1651568400000|2022-05-03 09:00:00|27649.87|27649.87|27595.4|27595.4|27649.87|27649.87|27595.4|27595.4|0
1651568700000|2022-05-03 09:05:00|27600.93|27600.93|27618.31|27618.31|27618.31|27618.31|27563.84|27563.84|0
1651569000000|2022-05-03 09:10:00|27629.38|27629.38|27610.19|27610.19|27655.4|27655.4|27604.66|27604.66|0
1651569300000|2022-05-03 09:15:00|27621.26|27621.26|27593.59|27593.59|27632.33|27632.33|27593.59|27593.59|0
1651569600000|2022-05-03 09:20:00|27582.52|27582.52|27539.17|27539.17|27588.05|27588.05|27499.5|27499.5|0
1651569900000|2022-05-03 09:25:00|27528.1|27528.1|27481.22|27481.22|27534.57|27534.57|27475.69|27475.69|0
1651570200000|2022-05-03 09:30:00|27486.75|27486.75|27531.03|27531.03|27536.57|27536.57|27486.75|27486.75|0
1651570500000|2022-05-03 09:35:00|27536.57|27536.57|27531.03|27531.03|27536.57|27536.57|27525.5|27525.5|0
1651570800000|2022-05-03 09:40:00|27542.1|27542.1|27586.57|27586.57|27586.57|27586.57|27542.1|27542.1|0
1651571100000|2022-05-03 09:45:00|27593.04|27593.04|27609.11|27609.11|27609.11|27609.11|27593.04|27593.04|0
1651571400000|2022-05-03 09:50:00|27614.64|27614.64|27621.85|27621.85|27641.25|27641.25|27614.64|27614.64|0
1651571700000|2022-05-03 09:55:00|27615.38|27615.38|27606.33|27606.33|27615.38|27615.38|27592.12|27592.12|0
1651572000000|2022-05-03 10:00:00|27593.4|27593.4|27594.52|27594.52|27594.52|27594.52|27581.59|27581.59|0
1651572300000|2022-05-03 10:05:00|27605.59|27605.59|27576.98|27576.98|27605.59|27605.59|27571.45|27571.45|0
1651572600000|2022-05-03 10:10:00|27571.45|27571.45|27564.98|27564.98|27584.38|27584.38|27564.98|27564.98|0
1651572900000|2022-05-03 10:15:00|27553.91|27553.91|27545.24|27545.24|27553.91|27553.91|27545.24|27545.24|0
1651573200000|2022-05-03 10:20:00|27528.64|27528.64|27488.03|27488.03|27528.64|27528.64|27482.49|27482.49|0
1651573500000|2022-05-03 10:25:00|27482.49|27482.49|27524.91|27524.91|27524.91|27524.91|27471.22|27471.22|0
1651573800000|2022-05-03 10:30:00|27513.84|27513.84|27526.43|27526.43|27531.96|27531.96|27513.5|27513.5|0
1651574100000|2022-05-03 10:35:00|27520.89|27520.89|27516.29|27516.29|27543.97|27543.97|27516.29|27516.29|0
1651574400000|2022-05-03 10:40:00|27513.15|27513.15|27499.29|27499.29|27513.15|27513.15|27482.69|27482.69|0
1651574700000|2022-05-03 10:45:00|27505.76|27505.76|27430.46|27430.46|27505.76|27505.76|27430.46|27430.46|0
1651575000000|2022-05-03 10:50:00|27424.93|27424.93|27430.46|27430.46|27430.46|27430.46|27402.79|27402.79|0
1651575300000|2022-05-03 10:55:00|27419.39|27419.39|27435.99|27435.99|27435.99|27435.99|27394.46|27394.46|0
1651575600000|2022-05-03 11:00:00|27441.53|27441.53|27466.46|27466.46|27472.93|27472.93|27435.99|27435.99|0
1651575900000|2022-05-03 11:05:00|27460|27460|27443.39|27443.39|27460|27460|27437.86|27437.86|0
1651576200000|2022-05-03 11:10:00|27436.93|27436.93|27440.79|27440.79|27454.46|27454.46|27429.72|27429.72|0
1651576500000|2022-05-03 11:15:00|27451.86|27451.86|27450.93|27450.93|27471.07|27471.07|27450.93|27450.93|0
1651576800000|2022-05-03 11:20:00|27445.39|27445.39|27457.39|27457.39|27457.39|27457.39|27427.86|27427.86|0
1651577100000|2022-05-03 11:25:00|27451.86|27451.86|27450|27450|27457.39|27457.39|27426.93|27426.93|0
1651577400000|2022-05-03 11:30:00|27461.06|27461.06|27464.58|27464.58|27486.72|27486.72|27446.12|27446.12|0
1651577700000|2022-05-03 11:35:00|27453.51|27453.51|27465.32|27465.32|27476.39|27476.39|27453.51|27453.51|0
1651578000000|2022-05-03 11:40:00|27448.72|27448.72|27397.92|27397.92|27448.72|27448.72|27386.85|27386.85|0
1651578300000|2022-05-03 11:45:00|27392.39|27392.39|27418.05|27418.05|27449.6|27449.6|27392.39|27392.39|0
1651578600000|2022-05-03 11:50:00|27412.51|27412.51|27435.39|27435.39|27435.39|27435.39|27401.44|27401.44|0
1651578900000|2022-05-03 11:55:00|27440.93|27440.93|27443.32|27443.32|27446.46|27446.46|27424.32|27424.32|0
1651579200000|2022-05-03 12:00:00|27448.86|27448.86|27480.41|27480.41|27497.95|27497.95|27435.92|27435.92|0
1651579500000|2022-05-03 12:05:00|27474.87|27474.87|27466.94|27466.94|27480.41|27480.41|27446.27|27446.27|0
1651579800000|2022-05-03 12:10:00|27483.55|27483.55|27472.48|27472.48|27489.08|27489.08|27455.87|27455.87|0
1651580100000|2022-05-03 12:15:00|27478.01|27478.01|27466.2|27466.2|27483.55|27483.55|27455.13|27455.13|0
1651580400000|2022-05-03 12:20:00|27469.34|27469.34|27460.67|27460.67|27486.88|27486.88|27446.27|27446.27|0
1651580700000|2022-05-03 12:25:00|27471.74|27471.74|27466.2|27466.2|27477.27|27477.27|27466.2|27466.2|0
1651581000000|2022-05-03 12:30:00|27460.67|27460.67|27483.55|27483.55|27494.62|27494.62|27455.13|27455.13|0
1651581300000|2022-05-03 12:35:00|27489.08|27489.08|27496.82|27496.82|27516.76|27516.76|27478.01|27478.01|0
1651581600000|2022-05-03 12:40:00|27502.36|27502.36|27486.86|27486.86|27508.82|27508.82|27478.93|27478.93|0
1651581900000|2022-05-03 12:45:00|27492.39|27492.39|27463.81|27463.81|27526.36|27526.36|27463.81|27463.81|0
1651582200000|2022-05-03 12:50:00|27470.08|27470.08|27483.55|27483.55|27483.55|27483.55|27459.01|27459.01|0
1651582500000|2022-05-03 12:55:00|27494.62|27494.62|27453.46|27453.46|27505.69|27505.69|27445.53|27445.53|0
1651582800000|2022-05-03 13:00:00|27456.6|27456.6|27474.87|27474.87|27474.87|27474.87|27450.87|27450.87|0
1651583100000|2022-05-03 13:05:00|27469.34|27469.34|27471.74|27471.74|27471.74|27471.74|27448.67|27448.67|0
1651583400000|2022-05-03 13:10:00|27465.27|27465.27|27423.37|27423.37|27465.27|27465.27|27423.37|27423.37|0
1651583700000|2022-05-03 13:15:00|27426.51|27426.51|27434.44|27434.44|27455.12|27455.12|27423.37|27423.37|0
1651584000000|2022-05-03 13:20:00|27423.37|27423.37|27538.83|27538.83|27538.83|27538.83|27423.37|27423.37|0
1651584300000|2022-05-03 13:25:00|27544.37|27544.37|27510.02|27510.02|27555.44|27555.44|27510.02|27510.02|0
1651584600000|2022-05-03 13:30:00|27515.56|27515.56|27549.51|27549.51|27549.51|27549.51|27415.52|27415.52|0
1651584900000|2022-05-03 13:35:00|27543.97|27543.97|27479|27479|27543.97|27543.97|27452.8|27452.8|0
1651585200000|2022-05-03 13:40:00|27485.28|27485.28|27433.8|27433.8|27514.82|27514.82|27433.8|27433.8|0
1651585500000|2022-05-03 13:45:00|27430.66|27430.66|27398.5|27398.5|27430.66|27430.66|27396.31|27396.31|0
1651585800000|2022-05-03 13:50:00|27392.97|27392.97|27429.52|27429.52|27441.86|27441.86|27357.91|27357.91|0
1651586100000|2022-05-03 13:55:00|27432.66|27432.66|27382.84|27382.84|27432.66|27432.66|27360.71|27360.71|0
1651586400000|2022-05-03 14:00:00|27401.31|27401.31|27493.8|27493.8|27493.8|27493.8|27401.31|27401.31|0
1651586700000|2022-05-03 14:05:00|27482.73|27482.73|27361.09|27361.09|27482.73|27482.73|27349.09|27349.09|0
1651587000000|2022-05-03 14:10:00|27372.16|27372.16|27392.43|27392.43|27398.9|27398.9|27329.14|27329.14|0
1651587300000|2022-05-03 14:15:00|27386.9|27386.9|27294.07|27294.07|27392.43|27392.43|27294.07|27294.07|0
1651587600000|2022-05-03 14:20:00|27288.53|27288.53|27288.53|27288.53|27307|27307|27274.32|27274.32|0
1651587900000|2022-05-03 14:25:00|27299.6|27299.6|27359.62|27359.62|27359.62|27359.62|27283.93|27283.93|0
1651588200000|2022-05-03 14:30:00|27365.16|27365.16|27415.38|27415.38|27434.38|27434.38|27341.15|27341.15|0
1651588500000|2022-05-03 14:35:00|27421.85|27421.85|27364.22|27364.22|27447.71|27447.71|27353.16|27353.16|0
1651588800000|2022-05-03 14:40:00|27358.69|27358.69|27243.86|27243.86|27358.69|27358.69|27240.18|27240.18|0
1651589100000|2022-05-03 14:45:00|27238.32|27238.32|27262.87|27262.87|27275.07|27275.07|27227.25|27227.25|0
1651589400000|2022-05-03 14:50:00|27269.15|27269.15|27297.37|27297.37|27306.98|27306.98|27258.08|27258.08|0
1651589700000|2022-05-03 14:55:00|27302.91|27302.91|27363.84|27363.84|27381.93|27381.93|27302.91|27302.91|0
1651590000000|2022-05-03 15:00:00|27369.38|27369.38|27404.45|27404.45|27404.45|27404.45|27349.98|27349.98|0
1651590300000|2022-05-03 15:05:00|27410.92|27410.92|27503.4|27503.4|27503.4|27503.4|27393.38|27393.38|0
1651590600000|2022-05-03 15:10:00|27508.94|27508.94|27470.88|27470.88|27508.94|27508.94|27435.07|27435.07|0
1651590900000|2022-05-03 15:15:00|27477.35|27477.35|27490.45|27490.45|27490.45|27490.45|27432.67|27432.67|0
1651591200000|2022-05-03 15:20:00|27501.52|27501.52|27501.71|27501.71|27516.85|27516.85|27495.24|27495.24|0
1651591500000|2022-05-03 15:25:00|27507.24|27507.24|27500.24|27500.24|27518.31|27518.31|27472.17|27472.17|0
1651648500000|2022-05-04 07:15:00|27433.1|27433.1|27412.58|27412.58|27467.79|27467.79|27412.58|27412.58|0
1651648800000|2022-05-04 07:20:00|27409.44|27409.44|27374.72|27374.72|27442.65|27442.65|27371.58|27371.58|0
1651649100000|2022-05-04 07:25:00|27385.78|27385.78|27354.39|27354.39|27385.78|27385.78|27278.9|27278.9|0
1651649400000|2022-05-04 07:30:00|27348.85|27348.85|27268.78|27268.78|27348.85|27348.85|27252.9|27252.9|0
1651649700000|2022-05-04 07:35:00|27271.91|27271.91|27141.2|27141.2|27271.91|27271.91|27130.13|27130.13|0
1651650000000|2022-05-04 07:40:00|27130.13|27130.13|27181.22|27181.22|27181.22|27181.22|27124.6|27124.6|0
1651650300000|2022-05-04 07:45:00|27178.08|27178.08|27150.41|27150.41|27178.08|27178.08|27144.87|27144.87|0
1651650600000|2022-05-04 07:50:00|27153.54|27153.54|27206.74|27206.74|27230.74|27230.74|27136.94|27136.94|0
1651650900000|2022-05-04 07:55:00|27209.88|27209.88|27185.88|27185.88|27209.88|27209.88|27185.88|27185.88|0
1651651200000|2022-05-04 08:00:00|27196.95|27196.95|27099.76|27099.76|27196.95|27196.95|27099.76|27099.76|0
1651651500000|2022-05-04 08:05:00|27094.22|27094.22|27089.87|27089.87|27094.96|27094.96|27034.03|27034.03|0
1651651800000|2022-05-04 08:10:00|27100.94|27100.94|27047.49|27047.49|27106.47|27106.47|27047.49|27047.49|0
1651652100000|2022-05-04 08:15:00|27036.42|27036.42|27029.42|27029.42|27087.22|27087.22|27029.42|27029.42|0
1651652400000|2022-05-04 08:20:00|27046.03|27046.03|27045.1|27045.1|27057.1|27057.1|27028.93|27028.93|0
1651652700000|2022-05-04 08:25:00|27048.33|27048.33|27037.8|27037.8|27064.93|27064.93|27037.8|27037.8|0
1651653000000|2022-05-04 08:30:00|27032.26|27032.26|26939.03|26939.03|27032.26|27032.26|26939.03|26939.03|0
1651653300000|2022-05-04 08:35:00|26955.2|26955.2|26965.83|26965.83|26976.9|26976.9|26949.66|26949.66|0
1651653600000|2022-05-04 08:40:00|26956.13|26956.13|26950.59|26950.59|26961.66|26961.66|26945.06|26945.06|0
1651653900000|2022-05-04 08:45:00|26961.66|26961.66|26963.03|26963.03|26968.57|26968.57|26951.22|26951.22|0
1651654200000|2022-05-04 08:50:00|26968.57|26968.57|26957.01|26957.01|26990.71|26990.71|26950.73|26950.73|0
1651654500000|2022-05-04 08:55:00|26968.08|26968.08|26973.17|26973.17|26979.64|26979.64|26947.31|26947.31|0
1651654800000|2022-05-04 09:00:00|26962.1|26962.1|26958.68|26958.68|26971.61|26971.61|26898.08|26898.08|0
1651655100000|2022-05-04 09:05:00|26953.14|26953.14|26931|26931|26991.16|26991.16|26931|26931|0
1651655400000|2022-05-04 09:10:00|26919.93|26919.93|26924|26924|26926.4|26926.4|26915.33|26915.33|0
1651655700000|2022-05-04 09:15:00|26930.28|26930.28|26890.05|26890.05|26933.51|26933.51|26890.05|26890.05|0
1651656000000|2022-05-04 09:20:00|26884.52|26884.52|26872.52|26872.52|26887.66|26887.66|26850.38|26850.38|0
1651656300000|2022-05-04 09:25:00|26866.98|26866.98|26840.89|26840.89|26887.47|26887.47|26837.65|26837.65|0
1651656600000|2022-05-04 09:30:00|26834.42|26834.42|26858.86|26858.86|26881.84|26881.84|26828.15|26828.15|0
1651656900000|2022-05-04 09:35:00|26855.63|26855.63|26834.65|26834.65|26864.4|26864.4|26818.05|26818.05|0
1651657200000|2022-05-04 09:40:00|26831.42|26831.42|26838.72|26838.72|26862.63|26862.63|26831.42|26831.42|0
1651657500000|2022-05-04 09:45:00|26827.65|26827.65|26828.58|26828.58|26833.19|26833.19|26809.19|26809.19|0
1651657800000|2022-05-04 09:50:00|26817.51|26817.51|26877.14|26877.14|26877.14|26877.14|26816.58|26816.58|0
1651658100000|2022-05-04 09:55:00|26870.86|26870.86|26914.07|26914.07|26923.77|26923.77|26870.86|26870.86|0
1651658400000|2022-05-04 10:00:00|26919.61|26919.61|26938.51|26938.51|26944.05|26944.05|26916.37|26916.37|0
1651658700000|2022-05-04 10:05:00|26949.58|26949.58|26943.12|26943.12|26966.19|26966.19|26937.58|26937.58|0
1651659000000|2022-05-04 10:10:00|26939.98|26939.98|26942.38|26942.38|26953.45|26953.45|26934.44|26934.44|0
1651659300000|2022-05-04 10:15:00|26947.91|26947.91|26993.86|26993.86|26999.4|26999.4|26930.37|26930.37|0
1651659600000|2022-05-04 10:20:00|26997.09|26997.09|26991.56|26991.56|26997.09|26997.09|26991.56|26991.56|0
1651659900000|2022-05-04 10:25:00|27007.25|27007.25|27034.92|27034.92|27034.92|27034.92|27007.25|27007.25|0
1651660200000|2022-05-04 10:30:00|27040.46|27040.46|27080.62|27080.62|27080.62|27080.62|27029.39|27029.39|0
1651660500000|2022-05-04 10:35:00|27086.16|27086.16|27114.72|27114.72|27148.42|27148.42|27086.16|27086.16|0
1651660800000|2022-05-04 10:40:00|27105.02|27105.02|27146.47|27146.47|27146.47|27146.47|27099.49|27099.49|0
1651661100000|2022-05-04 10:45:00|27140.93|27140.93|27176.99|27176.99|27176.99|27176.99|27131.23|27131.23|0
1651661400000|2022-05-04 10:50:00|27151.13|27151.13|27147.15|27147.15|27152.69|27152.69|27119.92|27119.92|0
1651661700000|2022-05-04 10:55:00|27152.69|27152.69|27112.08|27112.08|27161.36|27161.36|27112.08|27112.08|0
1651662000000|2022-05-04 11:00:00|27115.31|27115.31|27111.05|27111.05|27115.31|27115.31|27093.71|27093.71|0
1651662300000|2022-05-04 11:05:00|27107.82|27107.82|27097.68|27097.68|27116.68|27116.68|27089.01|27089.01|0
1651662600000|2022-05-04 11:10:00|27092.15|27092.15|27103.85|27103.85|27115.85|27115.85|27079.21|27079.21|0
1651662900000|2022-05-04 11:15:00|27114.92|27114.92|27094.15|27094.15|27120.45|27120.45|27087.68|27087.68|0
1651663200000|2022-05-04 11:20:00|27100.61|27100.61|27149.06|27149.06|27149.06|27149.06|27100.61|27100.61|0
1651663500000|2022-05-04 11:25:00|27154.59|27154.59|27137.05|27137.05|27161.99|27161.99|27115.45|27115.45|0
1651663800000|2022-05-04 11:30:00|27125.99|27125.99|27117.12|27117.12|27131.52|27131.52|27106.59|27106.59|0
1651664100000|2022-05-04 11:35:00|27111.59|27111.59|27148.67|27148.67|27161.61|27161.61|27111.59|27111.59|0
1651664400000|2022-05-04 11:40:00|27143.14|27143.14|27117.12|27117.12|27143.14|27143.14|27117.12|27117.12|0
1651664700000|2022-05-04 11:45:00|27113.89|27113.89|27100.52|27100.52|27113.89|27113.89|27100.52|27100.52|0
1651665000000|2022-05-04 11:50:00|27077.89|27077.89|27055.16|27055.16|27095.42|27095.42|27055.16|27055.16|0
1651665300000|2022-05-04 11:55:00|27048.69|27048.69|27010.09|27010.09|27050.99|27050.99|27010.09|27010.09|0
1651665600000|2022-05-04 12:00:00|27023.02|27023.02|27046.3|27046.3|27051.83|27051.83|27022.73|27022.73|0
1651665900000|2022-05-04 12:05:00|27052.76|27052.76|27048.33|27048.33|27054.8|27054.8|27032.17|27032.17|0
1651666200000|2022-05-04 12:10:00|27042.8|27042.8|27053.87|27053.87|27053.87|27053.87|27037.26|27037.26|0
1651666500000|2022-05-04 12:15:00|27070.47|27070.47|27087.91|27087.91|27087.91|27087.91|27067.14|27067.14|0
1651666800000|2022-05-04 12:20:00|27107.31|27107.31|27107.31|27107.31|27112.85|27112.85|27101.78|27101.78|0
1651667100000|2022-05-04 12:25:00|27101.78|27101.78|27077.19|27077.19|27115.98|27115.98|27071.65|27071.65|0
1651667400000|2022-05-04 12:30:00|27064.25|27064.25|27091.77|27091.77|27098.23|27098.23|27050.5|27050.5|0
1651667700000|2022-05-04 12:35:00|27086.23|27086.23|27110.67|27110.67|27117.14|27117.14|27079.96|27079.96|0
1651668000000|2022-05-04 12:40:00|27100.97|27100.97|27067.18|27067.18|27110.67|27110.67|27052.97|27052.97|0
1651668300000|2022-05-04 12:45:00|27076.88|27076.88|27118.22|27118.22|27121.46|27121.46|27076.88|27076.88|0
1651668600000|2022-05-04 12:50:00|27111.95|27111.95|27138.5|27138.5|27149.57|27149.57|27094.22|27094.22|0
1651668900000|2022-05-04 12:55:00|27127.43|27127.43|27076.78|27076.78|27127.43|27127.43|27067.08|27067.08|0
1651669200000|2022-05-04 13:00:00|27082.32|27082.32|27102.7|27102.7|27109.17|27109.17|27079.82|27079.82|0
1651669500000|2022-05-04 13:05:00|27108.24|27108.24|27145.61|27145.61|27145.61|27145.61|27103.83|27103.83|0
1651669800000|2022-05-04 13:10:00|27148.85|27148.85|27140.08|27140.08|27152.08|27152.08|27116.91|27116.91|0
1651670100000|2022-05-04 13:15:00|27145.61|27145.61|27162.03|27162.03|27163.49|27163.49|27140.08|27140.08|0
1651670400000|2022-05-04 13:20:00|27167.56|27167.56|27138.76|27138.76|27169.86|27169.86|27135.63|27135.63|0
1651670700000|2022-05-04 13:25:00|27145.23|27145.23|27140.42|27140.42|27178.44|27178.44|27140.42|27140.42|0
1651671000000|2022-05-04 13:30:00|27133.95|27133.95|27142.82|27142.82|27142.82|27142.82|27097.51|27097.51|0
1651671300000|2022-05-04 13:35:00|27146.05|27146.05|27129.43|27129.43|27146.05|27146.05|27113.76|27113.76|0
1651671600000|2022-05-04 13:40:00|27126.29|27126.29|27097.59|27097.59|27132.57|27132.57|27079.62|27079.62|0
1651671900000|2022-05-04 13:45:00|27108.66|27108.66|27069.81|27069.81|27108.66|27108.66|27046.74|27046.74|0
1651672200000|2022-05-04 13:50:00|27080.88|27080.88|27048.2|27048.2|27124.53|27124.53|27042.67|27042.67|0
1651672500000|2022-05-04 13:55:00|27042.67|27042.67|27044.23|27044.23|27078.27|27078.27|27035.56|27035.56|0
1651672800000|2022-05-04 14:00:00|27047.46|27047.46|27020.15|27020.15|27073.67|27073.67|26993.85|26993.85|0
1651673100000|2022-05-04 14:05:00|27025.69|27025.69|27030.75|27030.75|27031.22|27031.22|26989.15|26989.15|0
1651673400000|2022-05-04 14:10:00|27036.28|27036.28|27016.88|27016.88|27036.28|27036.28|27016.88|27016.88|0
1651673700000|2022-05-04 14:15:00|27005.81|27005.81|27023.44|27023.44|27023.44|27023.44|26971.12|26971.12|0
1651674000000|2022-05-04 14:20:00|27017.91|27017.91|27024.64|27024.64|27040.79|27040.79|26993.09|26993.09|0
1651674300000|2022-05-04 14:25:00|27019.1|27019.1|26975.89|26975.89|27019.1|27019.1|26975.89|26975.89|0
1651674600000|2022-05-04 14:30:00|26979.03|26979.03|26927.64|26927.64|26979.03|26979.03|26914.71|26914.71|0
1651674900000|2022-05-04 14:35:00|26949.78|26949.78|26987.88|26987.88|26987.88|26987.88|26943.6|26943.6|0
1651675200000|2022-05-04 14:40:00|26994.35|26994.35|27000.72|27000.72|27020.46|27020.46|26978.58|26978.58|0
1651675500000|2022-05-04 14:45:00|27007.18|27007.18|27046.68|27046.68|27060.15|27060.15|27007.18|27007.18|0
1651675800000|2022-05-04 14:50:00|27043.45|27043.45|27034.32|27034.32|27049.27|27049.27|27016.69|27016.69|0
1651676100000|2022-05-04 14:55:00|27028.79|27028.79|26990.58|26990.58|27035.06|27035.06|26990.58|26990.58|0
1651676400000|2022-05-04 15:00:00|27000.28|27000.28|26977.21|26977.21|27006.55|27006.55|26971.67|26971.67|0
1651676700000|2022-05-04 15:05:00|26982.74|26982.74|26984.21|26984.21|26984.21|26984.21|26962.7|26962.7|0
1651677000000|2022-05-04 15:10:00|26977.93|26977.93|26957.26|26957.26|26977.93|26977.93|26951.82|26951.82|0
1651677300000|2022-05-04 15:15:00|26951.72|26951.72|26985.77|26985.77|26986.51|26986.51|26951.72|26951.72|0
1651677600000|2022-05-04 15:20:00|26988.91|26988.91|26998.32|26998.32|27014.92|27014.92|26983.37|26983.37|0
1651677900000|2022-05-04 15:25:00|26991.85|26991.85|26934.83|26934.83|26991.85|26991.85|26934.83|26934.83|0
1651734900000|2022-05-05 07:15:00|27485.05|27485.05|27423.18|27423.18|27485.05|27485.05|27423.18|27423.18|0
1651735200000|2022-05-05 07:20:00|27384.44|27384.44|27383.96|27383.96|27398.08|27398.08|27337.19|27337.19|0
1651735500000|2022-05-05 07:25:00|27361.83|27361.83|27405.82|27405.82|27415.52|27415.52|27361.83|27361.83|0
1651735800000|2022-05-05 07:30:00|27415.52|27415.52|27311.7|27311.7|27421.05|27421.05|27311.7|27311.7|0
1651736100000|2022-05-05 07:35:00|27302|27302|27243.46|27243.46|27314|27314|27243.46|27243.46|0
1651736400000|2022-05-05 07:40:00|27221.32|27221.32|27254.53|27254.53|27260.06|27260.06|27221.32|27221.32|0
1651736700000|2022-05-05 07:45:00|27271.13|27271.13|27275.73|27275.73|27288.67|27288.67|27241.59|27241.59|0
1651737000000|2022-05-05 07:50:00|27282.2|27282.2|27297.34|27297.34|27302.04|27302.04|27277.5|27277.5|0
1651737300000|2022-05-05 07:55:00|27290.87|27290.87|27322.34|27322.34|27325.48|27325.48|27274.27|27274.27|0
1651737600000|2022-05-05 08:00:00|27311.28|27311.28|27288.2|27288.2|27314.95|27314.95|27277.14|27277.14|0
1651737900000|2022-05-05 08:05:00|27282.67|27282.67|27288.95|27288.95|27288.95|27288.95|27277.14|27277.14|0
1651738200000|2022-05-05 08:10:00|27266.81|27266.81|27308.78|27308.78|27308.78|27308.78|27266.81|27266.81|0
1651738500000|2022-05-05 08:15:00|27314.32|27314.32|27304.62|27304.62|27336.46|27336.46|27299.08|27299.08|0
1651738800000|2022-05-05 08:20:00|27314.32|27314.32|27343.57|27343.57|27343.57|27343.57|27304.62|27304.62|0
1651739100000|2022-05-05 08:25:00|27349.1|27349.1|27307.02|27307.02|27349.1|27349.1|27307.02|27307.02|0
1651739400000|2022-05-05 08:30:00|27284.88|27284.88|27257.11|27257.11|27291.25|27291.25|27257.11|27257.11|0
1651739700000|2022-05-05 08:35:00|27251.57|27251.57|27215.87|27215.87|27253.87|27253.87|27162.83|27162.83|0
1651740000000|2022-05-05 08:40:00|27219.1|27219.1|27194.55|27194.55|27219.1|27219.1|27165.95|27165.95|0
1651740300000|2022-05-05 08:45:00|27185.14|27185.14|27210.87|27210.87|27220.57|27220.57|27182|27182|0
1651740600000|2022-05-05 08:50:00|27220.57|27220.57|27188.48|27188.48|27233.5|27233.5|27174.28|27174.28|0
1651740900000|2022-05-05 08:55:00|27182.95|27182.95|27189.22|27189.22|27200.29|27200.29|27177.41|27177.41|0
1651741200000|2022-05-05 09:00:00|27179.53|27179.53|27185.8|27185.8|27185.8|27185.8|27168.46|27168.46|0
1651741500000|2022-05-05 09:05:00|27180.27|27180.27|27165.96|27165.96|27180.27|27180.27|27165.96|27165.96|0
1651741800000|2022-05-05 09:10:00|27171.5|27171.5|27199.82|27199.82|27222.24|27222.24|27171.5|27171.5|0
1651742100000|2022-05-05 09:15:00|27183.21|27183.21|27168.91|27168.91|27199.82|27199.82|27168.91|27168.91|0
1651742400000|2022-05-05 09:20:00|27163.38|27163.38|27094.26|27094.26|27163.38|27163.38|27088.73|27088.73|0
1651742700000|2022-05-05 09:25:00|27088.73|27088.73|27102.1|27102.1|27107.63|27107.63|27079.96|27079.96|0
1651743000000|2022-05-05 09:30:00|27111.8|27111.8|27147.17|27147.17|27147.17|27147.17|27105.33|27105.33|0
1651743300000|2022-05-05 09:35:00|27125.03|27125.03|27106.56|27106.56|27130.56|27130.56|27106.56|27106.56|0
1651743600000|2022-05-05 09:40:00|27112.1|27112.1|27120.03|27120.03|27120.77|27120.77|27112.1|27112.1|0
1651743900000|2022-05-05 09:45:00|27103.43|27103.43|27120.96|27120.96|27126.5|27126.5|27103.43|27103.43|0
1651744200000|2022-05-05 09:50:00|27109.89|27109.89|27094.01|27094.01|27120.96|27120.96|27094.01|27094.01|0
1651744500000|2022-05-05 09:55:00|27105.08|27105.08|27150.84|27150.84|27150.84|27150.84|27105.08|27105.08|0
1651744800000|2022-05-05 10:00:00|27161.91|27161.91|27155.54|27155.54|27161.91|27161.91|27127.87|27127.87|0
1651745100000|2022-05-05 10:05:00|27144.47|27144.47|27138.94|27138.94|27144.47|27144.47|27122.33|27122.33|0
1651745400000|2022-05-05 10:10:00|27166.61|27166.61|27178.61|27178.61|27178.61|27178.61|27138.94|27138.94|0
1651745700000|2022-05-05 10:15:00|27173.08|27173.08|27131.63|27131.63|27173.08|27173.08|27131.63|27131.63|0
1651746000000|2022-05-05 10:20:00|27126.1|27126.1|27114.93|27114.93|27129.24|27129.24|27109.4|27109.4|0
1651746300000|2022-05-05 10:25:00|27108.66|27108.66|27144.37|27144.37|27150.65|27150.65|27108.66|27108.66|0
1651746600000|2022-05-05 10:30:00|27138.84|27138.84|27112.19|27112.19|27138.84|27138.84|27102.49|27102.49|0
1651746900000|2022-05-05 10:35:00|27121.61|27121.61|27124.74|27124.74|27131.11|27131.11|27118.47|27118.47|0
1651747200000|2022-05-05 10:40:00|27130.28|27130.28|27138.11|27138.11|27165.16|27165.16|27130.28|27130.28|0
1651747500000|2022-05-05 10:45:00|27149.18|27149.18|27176.13|27176.13|27176.13|27176.13|27149.18|27149.18|0
1651747800000|2022-05-05 10:50:00|27179.27|27179.27|27192.64|27192.64|27195.88|27195.88|27179.27|27179.27|0
1651748100000|2022-05-05 10:55:00|27187.11|27187.11|27196.5|27196.5|27196.5|27196.5|27166.62|27166.62|0
1651748400000|2022-05-05 11:00:00|27190.97|27190.97|27265.32|27265.32|27265.32|27265.32|27185.44|27185.44|0
1651748700000|2022-05-05 11:05:00|27276.39|27276.39|27303.32|27303.32|27303.32|27303.32|27276.39|27276.39|0
1651749000000|2022-05-05 11:10:00|27314.39|27314.39|27299.16|27299.16|27325.46|27325.46|27288.09|27288.09|0
1651749300000|2022-05-05 11:15:00|27304.69|27304.69|27318.16|27318.16|27351.37|27351.37|27296.02|27296.02|0
1651749600000|2022-05-05 11:20:00|27301.55|27301.55|27268.54|27268.54|27313.55|27313.55|27265.3|27265.3|0
1651749900000|2022-05-05 11:25:00|27279.61|27279.61|27270.93|27270.93|27296.21|27296.21|27270.93|27270.93|0
1651750200000|2022-05-05 11:30:00|27261.23|27261.23|27271.47|27271.47|27286.61|27286.61|27258|27258|0
1651750500000|2022-05-05 11:35:00|27277.93|27277.93|27265|27265|27289|27289|27265|27265|0
1651750800000|2022-05-05 11:40:00|27259.47|27259.47|27328.39|27328.39|27328.39|27328.39|27259.47|27259.47|0
1651751100000|2022-05-05 11:45:00|27345|27345|27275.25|27275.25|27345|27345|27275.25|27275.25|0
1651751400000|2022-05-05 11:50:00|27281.72|27281.72|27293.22|27293.22|27293.22|27293.22|27275.25|27275.25|0
1651751700000|2022-05-05 11:55:00|27302.92|27302.92|27311.79|27311.79|27323.69|27323.69|27302.92|27302.92|0
1651752000000|2022-05-05 12:00:00|27306.25|27306.25|27269.91|27269.91|27306.25|27306.25|27269.91|27269.91|0
1651752300000|2022-05-05 12:05:00|27275.44|27275.44|27281.91|27281.91|27281.91|27281.91|27275.44|27275.44|0
1651752600000|2022-05-05 12:10:00|27272.21|27272.21|27276.91|27276.91|27283.28|27283.28|27272.21|27272.21|0
1651752900000|2022-05-05 12:15:00|27271.37|27271.37|27237.23|27237.23|27272.3|27272.3|27237.23|27237.23|0
1651753200000|2022-05-05 12:20:00|27246.93|27246.93|27197.75|27197.75|27246.93|27246.93|27180.21|27180.21|0
1651753500000|2022-05-05 12:25:00|27188.05|27188.05|27208.53|27208.53|27208.53|27208.53|27176.98|27176.98|0
1651753800000|2022-05-05 12:30:00|27205.3|27205.3|27192.46|27192.46|27213.23|27213.23|27180.75|27180.75|0
1651754100000|2022-05-05 12:35:00|27198.93|27198.93|27191|27191|27198.93|27198.93|27187.86|27187.86|0
1651754400000|2022-05-05 12:40:00|27185.46|27185.46|27151.23|27151.23|27185.46|27185.46|27151.23|27151.23|0
1651754700000|2022-05-05 12:45:00|27157.69|27157.69|27151.23|27151.23|27157.69|27157.69|27146.62|27146.62|0
1651755000000|2022-05-05 12:50:00|27140.16|27140.16|27115.07|27115.07|27157.79|27157.79|27115.07|27115.07|0
1651755300000|2022-05-05 12:55:00|27120.6|27120.6|27098.47|27098.47|27120.6|27120.6|27098.47|27098.47|0
1651755600000|2022-05-05 13:00:00|27065.26|27065.26|27090.33|27090.33|27120.6|27120.6|27065.26|27065.26|0
1651755900000|2022-05-05 13:05:00|27093.56|27093.56|27054.82|27054.82|27093.56|27093.56|27049.28|27049.28|0
1651756200000|2022-05-05 13:10:00|27076.96|27076.96|27072.26|27072.26|27080.09|27080.09|27042.72|27042.72|0
1651756500000|2022-05-05 13:15:00|27065.98|27065.98|27127.17|27127.17|27135|27135|27065.98|27065.98|0
1651756800000|2022-05-05 13:20:00|27133.44|27133.44|27104.84|27104.84|27133.44|27133.44|27104.84|27104.84|0
1651757100000|2022-05-05 13:25:00|27101.6|27101.6|27073.09|27073.09|27107.14|27107.14|27073.09|27073.09|0
1651757400000|2022-05-05 13:30:00|27076.23|27076.23|27074.86|27074.86|27089.16|27089.16|27035.19|27035.19|0
1651757700000|2022-05-05 13:35:00|27091.47|27091.47|27006.68|27006.68|27094.6|27094.6|27006.68|27006.68|0
1651758000000|2022-05-05 13:40:00|27000.21|27000.21|27030.58|27030.58|27036.12|27036.12|27000.21|27000.21|0
1651758300000|2022-05-05 13:45:00|27025.05|27025.05|26992.17|26992.17|27025.05|27025.05|26977.43|26977.43|0
1651758600000|2022-05-05 13:50:00|26986.63|26986.63|26955.63|26955.63|26999.57|26999.57|26946.96|26946.96|0
1651758900000|2022-05-05 13:55:00|26950.1|26950.1|26886.31|26886.31|26961.17|26961.17|26873.22|26873.22|0
1651759200000|2022-05-05 14:00:00|26880.77|26880.77|26729.04|26729.04|26880.77|26880.77|26729.04|26729.04|0
1651759500000|2022-05-05 14:05:00|26717.97|26717.97|26644.33|26644.33|26717.97|26717.97|26620.62|26620.62|0
1651759800000|2022-05-05 14:10:00|26655.4|26655.4|26627.05|26627.05|26684.75|26684.75|26620.58|26620.58|0
1651760100000|2022-05-05 14:15:00|26632.58|26632.58|26686.21|26686.21|26718.7|26718.7|26632.58|26632.58|0
1651760400000|2022-05-05 14:20:00|26682.98|26682.98|26614.69|26614.69|26688.52|26688.52|26593.92|26593.92|0
1651760700000|2022-05-05 14:25:00|26621.15|26621.15|26612.04|26612.04|26643.78|26643.78|26602.34|26602.34|0
1651761000000|2022-05-05 14:30:00|26595.44|26595.44|26619.97|26619.97|26634.28|26634.28|26592.49|26592.49|0
1651761300000|2022-05-05 14:35:00|26608.9|26608.9|26479.14|26479.14|26631.04|26631.04|26479.14|26479.14|0
1651761600000|2022-05-05 14:40:00|26472.67|26472.67|26514.55|26514.55|26514.55|26514.55|26470.07|26470.07|0
1651761900000|2022-05-05 14:45:00|26511.32|26511.32|26427.53|26427.53|26565.11|26565.11|26415.52|26415.52|0
1651762200000|2022-05-05 14:50:00|26417.83|26417.83|26390.7|26390.7|26463.98|26463.98|26377.77|26377.77|0
1651762500000|2022-05-05 14:55:00|26387.56|26387.56|26379.69|26379.69|26424.01|26424.01|26355.33|26355.33|0
1651762800000|2022-05-05 15:00:00|26373.41|26373.41|26327.22|26327.22|26379.69|26379.69|26327.22|26327.22|0
1651763100000|2022-05-05 15:05:00|26332.75|26332.75|26353.77|26353.77|26354.32|26354.32|26314.19|26314.19|0
1651763400000|2022-05-05 15:10:00|26370.37|26370.37|26349.51|26349.51|26405.16|26405.16|26343.97|26343.97|0
1651763700000|2022-05-05 15:15:00|26343.97|26343.97|26305.37|26305.37|26344.41|26344.41|26305.37|26305.37|0
1651764000000|2022-05-05 15:20:00|26299.83|26299.83|26285.27|26285.27|26322.85|26322.85|26285.27|26285.27|0
1651764300000|2022-05-05 15:25:00|26279.73|26279.73|26321.8|26321.8|26321.8|26321.8|26239.75|26239.75|0
1651821300000|2022-05-06 07:15:00|25727.24|25727.24|25664.49|25664.49|25752.17|25752.17|25664.49|25664.49|0
1651821600000|2022-05-06 07:20:00|25675.56|25675.56|25607.06|25607.06|25675.56|25675.56|25568.7|25568.7|0
1651821900000|2022-05-06 07:25:00|25613.52|25613.52|25576.78|25576.78|25613.52|25613.52|25576.78|25576.78|0
1651822200000|2022-05-06 07:30:00|25582.31|25582.31|25472.1|25472.1|25585.55|25585.55|25458.29|25458.29|0
1651822500000|2022-05-06 07:35:00|25461.03|25461.03|25441.23|25441.23|25480.96|25480.96|25426.99|25426.99|0
1651822800000|2022-05-06 07:40:00|25457.4|25457.4|25457.11|25457.11|25502.38|25502.38|25419.53|25419.53|0
1651823100000|2022-05-06 07:45:00|25462.65|25462.65|25431.1|25431.1|25465.88|25465.88|25422.33|25422.33|0
1651823400000|2022-05-06 07:50:00|25424.63|25424.63|25536.02|25536.02|25566.49|25566.49|25406.16|25406.16|0
1651823700000|2022-05-06 07:55:00|25542.49|25542.49|25527.26|25527.26|25545.72|25545.72|25488.02|25488.02|0
1651824000000|2022-05-06 08:00:00|25549.4|25549.4|25580.5|25580.5|25585.78|25585.78|25511.97|25511.97|0
1651824300000|2022-05-06 08:05:00|25596.66|25596.66|25619.73|25619.73|25634.97|25634.97|25573.59|25573.59|0
1651824600000|2022-05-06 08:10:00|25610.03|25610.03|25550.96|25550.96|25624.33|25624.33|25550.96|25550.96|0
1651824900000|2022-05-06 08:15:00|25545.42|25545.42|25512.85|25512.85|25545.42|25545.42|25467.33|25467.33|0
1651825200000|2022-05-06 08:20:00|25501.78|25501.78|25495.26|25495.26|25510.98|25510.98|25404.29|25404.29|0
1651825500000|2022-05-06 08:25:00|25511.86|25511.86|25514.65|25514.65|25521.56|25521.56|25451.42|25451.42|0
1651825800000|2022-05-06 08:30:00|25509.12|25509.12|25495.26|25495.26|25528.52|25528.52|25468.02|25468.02|0
1651826100000|2022-05-06 08:35:00|25484.19|25484.19|25475.42|25475.42|25485.12|25485.12|25456.95|25456.95|0
1651826400000|2022-05-06 08:40:00|25480.95|25480.95|25414.23|25414.23|25480.95|25480.95|25414.23|25414.23|0
1651826700000|2022-05-06 08:45:00|25411.1|25411.1|25395.75|25395.75|25411.1|25411.1|25371.31|25371.31|0
1651827000000|2022-05-06 08:50:00|25401.29|25401.29|25366.65|25366.65|25401.29|25401.29|25353.72|25353.72|0
1651827300000|2022-05-06 08:55:00|25372.19|25372.19|25416.66|25416.66|25467.45|25467.45|25372.19|25372.19|0
1651827600000|2022-05-06 09:00:00|25422.19|25422.19|25424.99|25424.99|25438.36|25438.36|25413.92|25413.92|0
1651827900000|2022-05-06 09:05:00|25447.12|25447.12|25410.29|25410.29|25469.26|25469.26|25397.35|25397.35|0
1651828200000|2022-05-06 09:10:00|25416.75|25416.75|25415.44|25415.44|25459.03|25459.03|25415.44|25415.44|0
1651828500000|2022-05-06 09:15:00|25431.6|25431.6|25376.5|25376.5|25434.84|25434.84|25376.5|25376.5|0
1651828800000|2022-05-06 09:20:00|25398.64|25398.64|25414.18|25414.18|25414.18|25414.18|25389.34|25389.34|0
1651829100000|2022-05-06 09:25:00|25408.64|25408.64|25527.53|25527.53|25527.53|25527.53|25388.26|25388.26|0
1651829400000|2022-05-06 09:30:00|25511.36|25511.36|25471.14|25471.14|25511.36|25511.36|25461.44|25461.44|0
1651829700000|2022-05-06 09:35:00|25468|25468|25470.17|25470.17|25486.72|25486.72|25430.39|25430.39|0
1651830000000|2022-05-06 09:40:00|25459.1|25459.1|25455.22|25455.22|25472.76|25472.76|25449.69|25449.69|0
1651830300000|2022-05-06 09:45:00|25460.76|25460.76|25506.42|25506.42|25526.26|25526.26|25460.76|25460.76|0
1651830600000|2022-05-06 09:50:00|25534.1|25534.1|25569.91|25569.91|25573.14|25573.14|25526.16|25526.16|0
1651830900000|2022-05-06 09:55:00|25564.37|25564.37|25606.25|25606.25|25606.25|25606.25|25564.37|25564.37|0
1651831200000|2022-05-06 10:00:00|25609.49|25609.49|25556.04|25556.04|25629.82|25629.82|25556.04|25556.04|0
1651831500000|2022-05-06 10:05:00|25539.44|25539.44|25548.93|25548.93|25572.65|25572.65|25539.44|25539.44|0
1651831800000|2022-05-06 10:10:00|25526.79|25526.79|25542.56|25542.56|25552.17|25552.17|25518.03|25518.03|0
1651832100000|2022-05-06 10:15:00|25520.42|25520.42|25568.29|25568.29|25588.32|25588.32|25520.42|25520.42|0
1651832400000|2022-05-06 10:20:00|25574.76|25574.76|25701|25701|25701|25701|25574.76|25574.76|0
1651832700000|2022-05-06 10:25:00|25712.07|25712.07|25739.31|25739.31|25744.84|25744.84|25712.07|25712.07|0
1651833000000|2022-05-06 10:30:00|25745.58|25745.58|25754.35|25754.35|25770.86|25770.86|25735.88|25735.88|0
1651833300000|2022-05-06 10:35:00|25757.49|25757.49|25757.49|25757.49|25763.02|25763.02|25740.14|25740.14|0
1651833600000|2022-05-06 10:40:00|25746.42|25746.42|25772.87|25772.87|25772.87|25772.87|25738.24|25738.24|0
1651833900000|2022-05-06 10:45:00|25767.34|25767.34|25770.47|25770.47|25773.8|25773.8|25751.46|25751.46|0
1651834200000|2022-05-06 10:50:00|25764.01|25764.01|25712.22|25712.22|25764.01|25764.01|25712.22|25712.22|0
1651834500000|2022-05-06 10:55:00|25706.69|25706.69|25682.53|25682.53|25706.69|25706.69|25662.05|25662.05|0
1651834800000|2022-05-06 11:00:00|25677|25677|25698.6|25698.6|25698.6|25698.6|25660.39|25660.39|0
1651835100000|2022-05-06 11:05:00|25693.07|25693.07|25647.84|25647.84|25693.07|25693.07|25638.14|25638.14|0
1651835400000|2022-05-06 11:10:00|25654.12|25654.12|25635.86|25635.86|25662.35|25662.35|25630.32|25630.32|0
1651835700000|2022-05-06 11:15:00|25624.79|25624.79|25636.69|25636.69|25666.13|25666.13|25609.84|25609.84|0
1651836000000|2022-05-06 11:20:00|25642.23|25642.23|25631.16|25631.16|25671.76|25671.76|25631.16|25631.16|0
1651836300000|2022-05-06 11:25:00|25628.02|25628.02|25599.11|25599.11|25628.02|25628.02|25599.02|25599.02|0
1651836600000|2022-05-06 11:30:00|25602.25|25602.25|25619.35|25619.35|25619.35|25619.35|25589.22|25589.22|0
1651836900000|2022-05-06 11:35:00|25612.88|25612.88|25523.05|25523.05|25622.58|25622.58|25509.58|25509.58|0
1651837200000|2022-05-06 11:40:00|25517.52|25517.52|25466.58|25466.58|25517.52|25517.52|25434.19|25434.19|0
1651837500000|2022-05-06 11:45:00|25461.05|25461.05|25480.64|25480.64|25499.54|25499.54|25450.47|25450.47|0
1651837800000|2022-05-06 11:50:00|25474.17|25474.17|25552.95|25552.95|25564.02|25564.02|25470.94|25470.94|0
1651838100000|2022-05-06 11:55:00|25547.41|25547.41|25544.27|25544.27|25561.81|25561.81|25541.04|25541.04|0
1651838400000|2022-05-06 12:00:00|25550.74|25550.74|25590.37|25590.37|25600.07|25600.07|25537.37|25537.37|0
1651838700000|2022-05-06 12:05:00|25603.31|25603.31|25623.8|25623.8|25623.8|25623.8|25573.24|25573.24|0
1651839000000|2022-05-06 12:10:00|25634.87|25634.87|25671.41|25671.41|25691.15|25691.15|25628.41|25628.41|0
1651839300000|2022-05-06 12:15:00|25661.71|25661.71|25711.72|25711.72|25711.72|25711.72|25655.44|25655.44|0
1651839600000|2022-05-06 12:20:00|25706.18|25706.18|25671.11|25671.11|25706.18|25706.18|25667.97|25667.97|0
1651839900000|2022-05-06 12:25:00|25676.64|25676.64|25715.04|25715.04|25715.04|25715.04|25662.53|25662.53|0
1651840200000|2022-05-06 12:30:00|25720.58|25720.58|25724.55|25724.55|25879.95|25879.95|25703.15|25703.15|0
1651840500000|2022-05-06 12:35:00|25735.62|25735.62|25805.29|25805.29|25805.29|25805.29|25729.16|25729.16|0
1651840800000|2022-05-06 12:40:00|25788.68|25788.68|25795.99|25795.99|25816.56|25816.56|25777.61|25777.61|0
1651841100000|2022-05-06 12:45:00|25779.38|25779.38|25749.94|25749.94|25779.38|25779.38|25749.94|25749.94|0
1651841400000|2022-05-06 12:50:00|25733.34|25733.34|25714.14|25714.14|25741.91|25741.91|25707.03|25707.03|0
1651841700000|2022-05-06 12:55:00|25707.87|25707.87|25618.8|25618.8|25707.87|25707.87|25618.8|25618.8|0
1651842000000|2022-05-06 13:00:00|25607.73|25607.73|25643.64|25643.64|25643.64|25643.64|25605.53|25605.53|0
1651842300000|2022-05-06 13:05:00|25638.11|25638.11|25605.72|25605.72|25638.11|25638.11|25605.72|25605.72|0
1651842600000|2022-05-06 13:10:00|25600.18|25600.18|25616.6|25616.6|25638.01|25638.01|25594.65|25594.65|0
1651842900000|2022-05-06 13:15:00|25611.06|25611.06|25583.73|25583.73|25611.06|25611.06|25555.22|25555.22|0
1651843200000|2022-05-06 13:20:00|25600.34|25600.34|25621.73|25621.73|25647.85|25647.85|25600.34|25600.34|0
1651843500000|2022-05-06 13:25:00|25627.27|25627.27|25624.97|25624.97|25627.27|25627.27|25618.6|25618.6|0
1651843800000|2022-05-06 13:30:00|25630.5|25630.5|25490.98|25490.98|25641.57|25641.57|25490.98|25490.98|0
1651844100000|2022-05-06 13:35:00|25485.45|25485.45|25430.92|25430.92|25501.31|25501.31|25430.92|25430.92|0
1651844400000|2022-05-06 13:40:00|25417.99|25417.99|25401.1|25401.1|25430.62|25430.62|25394.82|25394.82|0
1651844700000|2022-05-06 13:45:00|25395.56|25395.56|25406.08|25406.08|25429.15|25429.15|25380.52|25380.52|0
1651845000000|2022-05-06 13:50:00|25409.22|25409.22|25362.53|25362.53|25420.29|25420.29|25362.53|25362.53|0
1651845300000|2022-05-06 13:55:00|25356.06|25356.06|25393.43|25393.43|25404.5|25404.5|25331.13|25331.13|0
1651845600000|2022-05-06 14:00:00|25396.67|25396.67|25424.55|25424.55|25424.55|25424.55|25375.9|25375.9|0
1651845900000|2022-05-06 14:05:00|25427.69|25427.69|25438.66|25438.66|25520.71|25520.71|25427.69|25427.69|0
1651846200000|2022-05-06 14:10:00|25432.38|25432.38|25473.73|25473.73|25479.27|25479.27|25418.08|25418.08|0
1651846500000|2022-05-06 14:15:00|25479.27|25479.27|25560|25560|25595.17|25595.17|25479.27|25479.27|0
1651846800000|2022-05-06 14:20:00|25556.86|25556.86|25535.45|25535.45|25560|25560|25503.08|25503.08|0
1651847100000|2022-05-06 14:25:00|25546.52|25546.52|25485.81|25485.81|25563.22|25563.22|25485.81|25485.81|0
1651847400000|2022-05-06 14:30:00|25482.58|25482.58|25454.32|25454.32|25522.06|25522.06|25431.34|25431.34|0
1651847700000|2022-05-06 14:35:00|25443.25|25443.25|25451.62|25451.62|25464.45|25464.45|25426.15|25426.15|0
1651848000000|2022-05-06 14:40:00|25462.69|25462.69|25523.03|25523.03|25543.91|25543.91|25454.75|25454.75|0
1651848300000|2022-05-06 14:45:00|25526.17|25526.17|25572.77|25572.77|25627.58|25627.58|25518.24|25518.24|0
1651848600000|2022-05-06 14:50:00|25567.23|25567.23|25611.43|25611.43|25611.43|25611.43|25549.79|25549.79|0
1651848900000|2022-05-06 14:55:00|25614.66|25614.66|25707.99|25707.99|25720.92|25720.92|25605.16|25605.16|0
1651849200000|2022-05-06 15:00:00|25701.71|25701.71|25680.49|25680.49|25722.48|25722.48|25669.23|25669.23|0
1651849500000|2022-05-06 15:05:00|25674.96|25674.96|25720.91|25720.91|25720.91|25720.91|25660.75|25660.75|0
1651849800000|2022-05-06 15:10:00|25704.3|25704.3|25717.04|25717.04|25719.34|25719.34|25684.65|25684.65|0
1651850100000|2022-05-06 15:15:00|25722.58|25722.58|25769.21|25769.21|25780.28|25780.28|25717.04|25717.04|0
1651850400000|2022-05-06 15:20:00|25759.51|25759.51|25770.49|25770.49|25782.49|25782.49|25747.61|25747.61|0
1651850700000|2022-05-06 15:25:00|25764.95|25764.95|25702.53|25702.53|25770.39|25770.39|25693.12|25693.12|0
1652080500000|2022-05-09 07:15:00|25713.48|25713.48|25575.87|25575.87|25736.11|25736.11|25575.87|25575.87|0
1652080800000|2022-05-09 07:20:00|25559.27|25559.27|25564.8|25564.8|25575.87|25575.87|25559.27|25559.27|0
1652081100000|2022-05-09 07:25:00|25513.07|25513.07|25495.08|25495.08|25521.84|25521.84|25478.93|25478.93|0
1652081400000|2022-05-09 07:30:00|25489.55|25489.55|25498.32|25498.32|25498.32|25498.32|25441.55|25441.55|0
1652081700000|2022-05-09 07:35:00|25509.39|25509.39|25437.33|25437.33|25516.78|25516.78|25432.63|25432.63|0
1652082000000|2022-05-09 07:40:00|25404.12|25404.12|25356.3|25356.3|25404.12|25404.12|25356.3|25356.3|0
1652082300000|2022-05-09 07:45:00|25353.07|25353.07|25402.44|25402.44|25402.44|25402.44|25353.07|25353.07|0
1652082600000|2022-05-09 07:50:00|25389.51|25389.51|25306.38|25306.38|25406.12|25406.12|25300.84|25300.84|0
1652082900000|2022-05-09 07:55:00|25311.91|25311.91|25189.62|25189.62|25311.91|25311.91|25189.62|25189.62|0
1652083200000|2022-05-09 08:00:00|25178.55|25178.55|25125.99|25125.99|25178.55|25178.55|25119.52|25119.52|0
1652083500000|2022-05-09 08:05:00|25113.05|25113.05|25102.92|25102.92|25116.19|25116.19|25054.66|25054.66|0
1652083800000|2022-05-09 08:10:00|25099.68|25099.68|25043.29|25043.29|25121.82|25121.82|25004.99|25004.99|0
1652084100000|2022-05-09 08:15:00|25030.36|25030.36|24932.39|24932.39|25030.36|25030.36|24932.39|24932.39|0
1652084400000|2022-05-09 08:20:00|24954.52|24954.52|24941.25|24941.25|24978.63|24978.63|24941.25|24941.25|0
1652084700000|2022-05-09 08:25:00|24945.96|24945.96|24899.35|24899.35|24945.96|24945.96|24899.35|24899.35|0
1652085000000|2022-05-09 08:30:00|24893.82|24893.82|24877.01|24877.01|24896.96|24896.96|24865.95|24865.95|0
1652085300000|2022-05-09 08:35:00|24871.48|24871.48|24863.83|24863.83|24881.18|24881.18|24854.42|24854.42|0
1652085600000|2022-05-09 08:40:00|24873.53|24873.53|24957.06|24957.06|24959.91|24959.91|24873.53|24873.53|0
1652085900000|2022-05-09 08:45:00|24990.27|24990.27|25008.43|25008.43|25008.43|25008.43|24978.27|24978.27|0
1652086200000|2022-05-09 08:50:00|25036.1|25036.1|25052.08|25052.08|25052.08|25052.08|25036.1|25036.1|0
1652086500000|2022-05-09 08:55:00|25045.61|25045.61|25075.59|25075.59|25094.05|25094.05|25045.61|25045.61|0
1652086800000|2022-05-09 09:00:00|25058.98|25058.98|24991.51|24991.51|25058.98|25058.98|24985.98|24985.98|0
1652087100000|2022-05-09 09:05:00|24994.75|24994.75|24992.15|24992.15|24997.69|24997.69|24981.82|24981.82|0
1652087400000|2022-05-09 09:10:00|24997.69|24997.69|25032.96|25032.96|25032.96|25032.96|24997.69|24997.69|0
1652087700000|2022-05-09 09:15:00|25055.1|25055.1|25002.78|25002.78|25055.1|25055.1|25002.78|25002.78|0
1652088000000|2022-05-09 09:20:00|25012.47|25012.47|25002.23|25002.23|25013.3|25013.3|25002.23|25002.23|0
1652088300000|2022-05-09 09:25:00|25013.3|25013.3|24995.38|24995.38|25025.85|25025.85|24995.38|24995.38|0
1652088600000|2022-05-09 09:30:00|24978.77|24978.77|24928.66|24928.66|24978.77|24978.77|24928.66|24928.66|0
1652088900000|2022-05-09 09:35:00|24931.89|24931.89|24945.26|24945.26|24954.96|24954.96|24931.89|24931.89|0
1652089200000|2022-05-09 09:40:00|24942.03|24942.03|24907.79|24907.79|24942.03|24942.03|24895.98|24895.98|0
1652089500000|2022-05-09 09:45:00|24902.25|24902.25|24861.65|24861.65|24902.25|24902.25|24861.2|24861.2|0
1652089800000|2022-05-09 09:50:00|24863.21|24863.21|24901.32|24901.32|24902.89|24902.89|24863.21|24863.21|0
1652090100000|2022-05-09 09:55:00|24904.46|24904.46|24920.62|24920.62|24920.62|24920.62|24892.01|24892.01|0
1652090400000|2022-05-09 10:00:00|24915.09|24915.09|24989.5|24989.5|24989.5|24989.5|24911.95|24911.95|0
1652090700000|2022-05-09 10:05:00|24992.64|24992.64|25034.53|25034.53|25062.21|25062.21|24992.64|24992.64|0
1652091000000|2022-05-09 10:10:00|25039.24|25039.24|25023.08|25023.08|25047.08|25047.08|25023.08|25023.08|0
1652091300000|2022-05-09 10:15:00|25019.85|25019.85|24990.31|24990.31|25019.85|25019.85|24984.78|24984.78|0
1652091600000|2022-05-09 10:20:00|24998.16|24998.16|24991.59|24991.59|25009.23|25009.23|24987.09|24987.09|0
1652091900000|2022-05-09 10:25:00|24988.45|24988.45|24951.26|24951.26|25005.99|25005.99|24948.03|24948.03|0
1652092200000|2022-05-09 10:30:00|24957.73|24957.73|24927.93|24927.93|24983.59|24983.59|24915|24915|0
1652092500000|2022-05-09 10:35:00|24921.47|24921.47|24965.36|24965.36|24984.76|24984.76|24915|24915|0
1652092800000|2022-05-09 10:40:00|24976.43|24976.43|24979.09|24979.09|24994.71|24994.71|24965.61|24965.61|0
1652093100000|2022-05-09 10:45:00|24977.52|24977.52|24959.83|24959.83|24977.52|24977.52|24945.14|24945.14|0
1652093400000|2022-05-09 10:50:00|24987.51|24987.51|24990.2|24990.2|24995.73|24995.73|24965.56|24965.56|0
1652093700000|2022-05-09 10:55:00|25001.27|25001.27|24963.6|24963.6|25001.27|25001.27|24957.33|24957.33|0
1652094000000|2022-05-09 11:00:00|24980.21|24980.21|24968.21|24968.21|24980.21|24980.21|24943.76|24943.76|0
1652094300000|2022-05-09 11:05:00|24962.68|24962.68|24960.91|24960.91|24973.75|24973.75|24960.91|24960.91|0
1652094600000|2022-05-09 11:10:00|24955.38|24955.38|24928.34|24928.34|24955.38|24955.38|24928.34|24928.34|0
1652094900000|2022-05-09 11:15:00|24917.27|24917.27|24923.74|24923.74|24940.34|24940.34|24917.27|24917.27|0
1652095200000|2022-05-09 11:20:00|24934.81|24934.81|24968.3|24968.3|24976.44|24976.44|24934.81|24934.81|0
1652095500000|2022-05-09 11:25:00|24971.53|24971.53|24958.4|24958.4|24982.6|24982.6|24958.4|24958.4|0
1652095800000|2022-05-09 11:30:00|24971.33|24971.33|24963.39|24963.39|24971.33|24971.33|24947.61|24947.61|0
1652096100000|2022-05-09 11:35:00|24968.09|24968.09|24966.33|24966.33|24990.97|24990.97|24966.33|24966.33|0
1652096400000|2022-05-09 11:40:00|24955.26|24955.26|24997.55|24997.55|25002.45|25002.45|24955.26|24955.26|0
1652096700000|2022-05-09 11:45:00|25000.69|25000.69|25083.37|25083.37|25083.37|25083.37|25000.69|25000.69|0
1652097000000|2022-05-09 11:50:00|25080.24|25080.24|25093.12|25093.12|25118.99|25118.99|25080.24|25080.24|0
1652097300000|2022-05-09 11:55:00|25098.66|25098.66|25109.83|25109.83|25109.83|25109.83|25098.66|25098.66|0
1652097600000|2022-05-09 12:00:00|25103.36|25103.36|25097.83|25097.83|25113.99|25113.99|25090.43|25090.43|0
1652097900000|2022-05-09 12:05:00|25103.36|25103.36|25129.18|25129.18|25145.35|25145.35|25103.36|25103.36|0
1652098200000|2022-05-09 12:10:00|25123.65|25123.65|25122.72|25122.72|25139.33|25139.33|25122.72|25122.72|0
1652098500000|2022-05-09 12:15:00|25119.59|25119.59|25120.52|25120.52|25120.52|25120.52|25114.05|25114.05|0
1652098800000|2022-05-09 12:20:00|25126.05|25126.05|25100.78|25100.78|25139.53|25139.53|25100.78|25100.78|0
1652099100000|2022-05-09 12:25:00|25091.08|25091.08|25043.76|25043.76|25091.08|25091.08|25043.76|25043.76|0
1652099400000|2022-05-09 12:30:00|25032.69|25032.69|25041.61|25041.61|25047.88|25047.88|25004.52|25004.52|0
1652099700000|2022-05-09 12:35:00|25038.47|25038.47|25067.91|25067.91|25067.91|25067.91|25020|25020|0
1652100000000|2022-05-09 12:40:00|25074.19|25074.19|25122.09|25122.09|25140.07|25140.07|25074.19|25074.19|0
1652100300000|2022-05-09 12:45:00|25127.63|25127.63|25118.22|25118.22|25143.79|25143.79|25110.39|25110.39|0
1652100600000|2022-05-09 12:50:00|25129.29|25129.29|25153.94|25153.94|25158.65|25158.65|25129.29|25129.29|0
1652100900000|2022-05-09 12:55:00|25165.01|25165.01|25149.78|25149.78|25165.01|25165.01|25149.78|25149.78|0
1652101200000|2022-05-09 13:00:00|25152.91|25152.91|25173.48|25173.48|25179.02|25179.02|25146.64|25146.64|0
1652101500000|2022-05-09 13:05:00|25179.95|25179.95|25137.42|25137.42|25179.95|25179.95|25127.72|25127.72|0
1652101800000|2022-05-09 13:10:00|25130.95|25130.95|25126.79|25126.79|25139.62|25139.62|25118.95|25118.95|0
1652102100000|2022-05-09 13:15:00|25132.32|25132.32|25108.51|25108.51|25132.32|25132.32|25108.51|25108.51|0
1652102400000|2022-05-09 13:20:00|25105.37|25105.37|25128.25|25128.25|25128.25|25128.25|25100.58|25100.58|0
1652102700000|2022-05-09 13:25:00|25117.18|25117.18|25131.67|25131.67|25163.42|25163.42|25114.04|25114.04|0
1652103000000|2022-05-09 13:30:00|25137.21|25137.21|25092.64|25092.64|25157.79|25157.79|25056.29|25056.29|0
1652103300000|2022-05-09 13:35:00|25098.17|25098.17|25185.56|25185.56|25199.77|25199.77|25098.17|25098.17|0
1652103600000|2022-05-09 13:40:00|25180.03|25180.03|25195.71|25195.71|25216.28|25216.28|25142.75|25142.75|0
1652103900000|2022-05-09 13:45:00|25184.64|25184.64|25137.66|25137.66|25184.64|25184.64|25115.32|25115.32|0
1652104200000|2022-05-09 13:50:00|25131.19|25131.19|25164.79|25164.79|25182.13|25182.13|25125.66|25125.66|0
1652104500000|2022-05-09 13:55:00|25174.49|25174.49|25148.57|25148.57|25174.49|25174.49|25131.77|25131.77|0
1652104800000|2022-05-09 14:00:00|25138.87|25138.87|25082.59|25082.59|25138.87|25138.87|25082.59|25082.59|0
1652105100000|2022-05-09 14:05:00|25084.16|25084.16|25021.4|25021.4|25084.16|25084.16|25021.4|25021.4|0
1652105400000|2022-05-09 14:10:00|25026.94|25026.94|25016.41|25016.41|25026.94|25026.94|24979.23|24979.23|0
1652105700000|2022-05-09 14:15:00|25010.88|25010.88|25003.24|25003.24|25032.58|25032.58|24994.57|24994.57|0
1652106000000|2022-05-09 14:20:00|25030.91|25030.91|25013.77|25013.77|25047.08|25047.08|25013.77|25013.77|0
1652106300000|2022-05-09 14:25:00|25004.07|25004.07|24970.46|24970.46|25019.64|25019.64|24970.46|24970.46|0
1652106600000|2022-05-09 14:30:00|24948.32|24948.32|24887.87|24887.87|24948.32|24948.32|24874.4|24874.4|0
1652106900000|2022-05-09 14:35:00|24882.33|24882.33|24902.37|24902.37|24906.97|24906.97|24882.33|24882.33|0
1652107200000|2022-05-09 14:40:00|24899.14|24899.14|24957.63|24957.63|24957.63|24957.63|24896.64|24896.64|0
1652107500000|2022-05-09 14:45:00|24951.16|24951.16|24936.66|24936.66|24954.3|24954.3|24932.06|24932.06|0
1652107800000|2022-05-09 14:50:00|24931.13|24931.13|24915.98|24915.98|24947.1|24947.1|24915.98|24915.98|0
1652108100000|2022-05-09 14:55:00|24904.91|24904.91|24923.83|24923.83|24938.13|24938.13|24899.38|24899.38|0
1652108400000|2022-05-09 15:00:00|24930.29|24930.29|24937.49|24937.49|24937.49|24937.49|24921.62|24921.62|0
1652108700000|2022-05-09 15:05:00|24943.03|24943.03|24904.62|24904.62|24965.17|24965.17|24899.08|24899.08|0
1652109000000|2022-05-09 15:10:00|24903.05|24903.05|24938.95|24938.95|24957.77|24957.77|24903.05|24903.05|0
1652109300000|2022-05-09 15:15:00|24944.48|24944.48|24963.69|24963.69|24973.39|24973.39|24932.87|24932.87|0
1652109600000|2022-05-09 15:20:00|24960.46|24960.46|24919.6|24919.6|24966.19|24966.19|24914.07|24914.07|0
1652109900000|2022-05-09 15:25:00|24922.84|24922.84|24838.87|24838.87|24926.07|24926.07|24838.87|24838.87|0
1652166900000|2022-05-10 07:15:00|25159.45|25159.45|25216.95|25216.95|25223.42|25223.42|25159.45|25159.45|0
1652167200000|2022-05-10 07:20:00|25228.02|25228.02|25251.73|25251.73|25279.9|25279.9|25228.02|25228.02|0
1652167500000|2022-05-10 07:25:00|25257.27|25257.27|25194.52|25194.52|25263.73|25263.73|25194.52|25194.52|0
1652167800000|2022-05-10 07:30:00|25196.09|25196.09|25152.29|25152.29|25196.09|25196.09|25123.83|25123.83|0
1652168100000|2022-05-10 07:35:00|25136.6|25136.6|25151.05|25151.05|25175.98|25175.98|25122.74|25122.74|0
1652168400000|2022-05-10 07:40:00|25152.62|25152.62|25113.57|25113.57|25152.62|25152.62|25081.83|25081.83|0
1652168700000|2022-05-10 07:45:00|25136.2|25136.2|25089.53|25089.53|25144.24|25144.24|25089.53|25089.53|0
1652169000000|2022-05-10 07:50:00|25095.99|25095.99|25079.83|25079.83|25112.6|25112.6|25079.83|25079.83|0
1652169300000|2022-05-10 07:55:00|25068.85|25068.85|25059.15|25059.15|25068.85|25068.85|25030.1|25030.1|0
1652169600000|2022-05-10 08:00:00|25053.62|25053.62|25031.58|25031.58|25084.92|25084.92|25026.04|25026.04|0
1652169900000|2022-05-10 08:05:00|25037.11|25037.11|25100.8|25100.8|25100.8|25100.8|25037.11|25037.11|0
1652170200000|2022-05-10 08:10:00|25094.33|25094.33|25093.4|25093.4|25102.17|25102.17|25087.86|25087.86|0
1652170500000|2022-05-10 08:15:00|25090.16|25090.16|25122|25122|25127.54|25127.54|25090.16|25090.16|0
1652170800000|2022-05-10 08:20:00|25133.07|25133.07|25137.04|25137.04|25143.5|25143.5|25116.27|25116.27|0
1652171100000|2022-05-10 08:25:00|25131.5|25131.5|25167.95|25167.95|25167.95|25167.95|25127.34|25127.34|0
1652171400000|2022-05-10 08:30:00|25190.08|25190.08|25216.19|25216.19|25221.72|25221.72|25188.52|25188.52|0
1652171700000|2022-05-10 08:35:00|25225.89|25225.89|25247.2|25247.2|25247.2|25247.2|25225.89|25225.89|0
1652172000000|2022-05-10 08:40:00|25236.13|25236.13|25185.03|25185.03|25236.13|25236.13|25154.07|25154.07|0
1652172300000|2022-05-10 08:45:00|25172.09|25172.09|25135.45|25135.45|25172.09|25172.09|25115.42|25115.42|0
1652172600000|2022-05-10 08:50:00|25138.59|25138.59|25054.84|25054.84|25148.29|25148.29|25054.84|25054.84|0
1652172900000|2022-05-10 08:55:00|25065.91|25065.91|25077.91|25077.91|25077.91|25077.91|25065.91|25065.91|0
1652173200000|2022-05-10 09:00:00|25083.44|25083.44|25091.03|25091.03|25107.2|25107.2|25062.96|25062.96|0
1652173500000|2022-05-10 09:05:00|25079.96|25079.96|25067.52|25067.52|25099.36|25099.36|25065.12|25065.12|0
1652173800000|2022-05-10 09:10:00|25073.06|25073.06|25079.52|25079.52|25079.52|25079.52|25061.99|25061.99|0
1652174100000|2022-05-10 09:15:00|25085.06|25085.06|25072.86|25072.86|25090.59|25090.59|25066.39|25066.39|0
1652174400000|2022-05-10 09:20:00|25066.39|25066.39|25058.75|25058.75|25079.23|25079.23|25058.75|25058.75|0
1652174700000|2022-05-10 09:25:00|25053.21|25053.21|25049.05|25049.05|25057.81|25057.81|25046.75|25046.75|0
1652175000000|2022-05-10 09:30:00|25054.58|25054.58|25046.65|25046.65|25061.69|25061.69|25045.08|25045.08|0
1652175300000|2022-05-10 09:35:00|25035.58|25035.58|25028.29|25028.29|25038.81|25038.81|25020.44|25020.44|0
1652175600000|2022-05-10 09:40:00|25011.68|25011.68|24953.1|24953.1|25074.24|25074.24|24953.1|24953.1|0
1652175900000|2022-05-10 09:45:00|24964.17|24964.17|24969.71|24969.71|24986.31|24986.31|24964.17|24964.17|0
1652176200000|2022-05-10 09:50:00|24980.78|24980.78|24972.94|24972.94|24986.31|24986.31|24967.84|24967.84|0
1652176500000|2022-05-10 09:55:00|24961.87|24961.87|24921.45|24921.45|24961.87|24961.87|24921.45|24921.45|0
1652176800000|2022-05-10 10:00:00|24915.92|24915.92|24937.92|24937.92|24948.99|24948.99|24915.92|24915.92|0
1652177100000|2022-05-10 10:05:00|24954.53|24954.53|25002.74|25002.74|25031.8|25031.8|24948.99|24948.99|0
1652177400000|2022-05-10 10:10:00|24991.67|24991.67|24952|24952|24991.67|24991.67|24952|24952|0
1652177700000|2022-05-10 10:15:00|24948.77|24948.77|24902.62|24902.62|24956.6|24956.6|24886.01|24886.01|0
1652178000000|2022-05-10 10:20:00|24909.08|24909.08|24937.59|24937.59|24937.59|24937.59|24909.08|24909.08|0
1652178300000|2022-05-10 10:25:00|24932.06|24932.06|24955.22|24955.22|24972.76|24972.76|24932.06|24932.06|0
1652178600000|2022-05-10 10:30:00|24953.65|24953.65|24949.49|24949.49|24961.49|24961.49|24949.49|24949.49|0
1652178900000|2022-05-10 10:35:00|24955.03|24955.03|24957.33|24957.33|24971.63|24971.63|24955.03|24955.03|0
1652179200000|2022-05-10 10:40:00|24913.05|24913.05|24870.14|24870.14|24913.05|24913.05|24870.14|24870.14|0
1652179500000|2022-05-10 10:45:00|24875.68|24875.68|24877.05|24877.05|24886.75|24886.75|24875.68|24875.68|0
1652179800000|2022-05-10 10:50:00|24882.58|24882.58|24871.6|24871.6|24893.74|24893.74|24871.6|24871.6|0
1652180100000|2022-05-10 10:55:00|24877.14|24877.14|24853.34|24853.34|24883.41|24883.41|24847.81|24847.81|0
1652180400000|2022-05-10 11:00:00|24843.64|24843.64|24896.25|24896.25|24899.48|24899.48|24843.64|24843.64|0
1652180700000|2022-05-10 11:05:00|24890.71|24890.71|24896.34|24896.34|24899.48|24899.48|24871.81|24871.81|0
1652181000000|2022-05-10 11:10:00|24901.88|24901.88|24905.11|24905.11|24927.25|24927.25|24895.41|24895.41|0
1652181300000|2022-05-10 11:15:00|24895.41|24895.41|24835.99|24835.99|24895.41|24895.41|24835.99|24835.99|0
1652181600000|2022-05-10 11:20:00|24829.52|24829.52|24844.75|24844.75|24844.75|24844.75|24823.99|24823.99|0
1652181900000|2022-05-10 11:25:00|24828.15|24828.15|24850.59|24850.59|24870.92|24870.92|24809.05|24809.05|0
1652182200000|2022-05-10 11:30:00|24858.44|24858.44|24876.07|24876.07|24876.07|24876.07|24846.98|24846.98|0
1652182500000|2022-05-10 11:35:00|24863.14|24863.14|24858|24858|24883.27|24883.27|24858|24858|0
1652182800000|2022-05-10 11:40:00|24852.46|24852.46|24842.76|24842.76|24875.53|24875.53|24842.76|24842.76|0
1652183100000|2022-05-10 11:45:00|24852.46|24852.46|24870.64|24870.64|24873.77|24873.77|24844.53|24844.53|0
1652183400000|2022-05-10 11:50:00|24876.17|24876.17|24884.94|24884.94|24884.94|24884.94|24855.4|24855.4|0
1652183700000|2022-05-10 11:55:00|24890.47|24890.47|24901.64|24901.64|24904.87|24904.87|24880.87|24880.87|0
1652184000000|2022-05-10 12:00:00|24918.24|24918.24|24971.11|24971.11|24971.11|24971.11|24918.24|24918.24|0
1652184300000|2022-05-10 12:05:00|24965.58|24965.58|24993.98|24993.98|25000.45|25000.45|24950.34|24950.34|0
1652184600000|2022-05-10 12:10:00|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|24972.48|24972.48|0
1652184900000|2022-05-10 12:15:00|24983|24983|25008.09|25008.09|25011.32|25011.32|24983|24983|0
1652185200000|2022-05-10 12:20:00|25013.62|25013.62|25019.25|25019.25|25019.25|25019.25|24991.58|24991.58|0
1652185500000|2022-05-10 12:25:00|25022.49|25022.49|25008.08|25008.08|25022.49|25022.49|25003.48|25003.48|0
1652185800000|2022-05-10 12:30:00|25004.85|25004.85|25013.27|25013.27|25013.27|25013.27|24959.44|24959.44|0
1652186100000|2022-05-10 12:35:00|25006.81|25006.81|25029.69|25029.69|25031.35|25031.35|25005.24|25005.24|0
1652186400000|2022-05-10 12:40:00|25031.25|25031.25|25023.32|25023.32|25031.25|25031.25|25009.12|25009.12|0
1652186700000|2022-05-10 12:45:00|25028.86|25028.86|25061.18|25061.18|25067.46|25067.46|25028.86|25028.86|0
1652187000000|2022-05-10 12:50:00|25064.41|25064.41|25067.89|25067.89|25078.53|25078.53|25056.83|25056.83|0
1652187300000|2022-05-10 12:55:00|25077.59|25077.59|25052.96|25052.96|25077.59|25077.59|25052.96|25052.96|0
1652187600000|2022-05-10 13:00:00|25056.2|25056.2|25088.77|25088.77|25088.77|25088.77|25056.2|25056.2|0
1652187900000|2022-05-10 13:05:00|25099.84|25099.84|25121.74|25121.74|25121.74|25121.74|25087.11|25087.11|0
1652188200000|2022-05-10 13:10:00|25118.51|25118.51|25157.54|25157.54|25157.54|25157.54|25089.16|25089.16|0
1652188500000|2022-05-10 13:15:00|25152|25152|25193.26|25193.26|25196.49|25196.49|25152|25152|0
1652188800000|2022-05-10 13:20:00|25202.96|25202.96|25206.19|25206.19|25206.19|25206.19|25188.55|25188.55|0
1652189100000|2022-05-10 13:25:00|25189.58|25189.58|25184.77|25184.77|25190.31|25190.31|25162.64|25162.64|0
1652189400000|2022-05-10 13:30:00|25206.91|25206.91|25112.07|25112.07|25220.49|25220.49|25106.54|25106.54|0
1652189700000|2022-05-10 13:35:00|25113.64|25113.64|25063.92|25063.92|25128.24|25128.24|25063.92|25063.92|0
1652190000000|2022-05-10 13:40:00|25069.45|25069.45|24996.56|24996.56|25069.45|25069.45|24996.56|24996.56|0
1652190300000|2022-05-10 13:45:00|24991.03|24991.03|25006.36|25006.36|25030.8|25030.8|24964.72|24964.72|0
1652190600000|2022-05-10 13:50:00|25011.89|25011.89|25072.25|25072.25|25072.25|25072.25|25000.82|25000.82|0
1652190900000|2022-05-10 13:55:00|25075.38|25075.38|25144.6|25144.6|25150.13|25150.13|25075.38|25075.38|0
1652191200000|2022-05-10 14:00:00|25139.06|25139.06|25139.11|25139.11|25144.65|25144.65|25066.75|25066.75|0
1652191500000|2022-05-10 14:05:00|25144.65|25144.65|25122.7|25122.7|25166.89|25166.89|25119.46|25119.46|0
1652191800000|2022-05-10 14:10:00|25125.93|25125.93|25175.65|25175.65|25175.65|25175.65|25125.93|25125.93|0
1652192100000|2022-05-10 14:15:00|25170.11|25170.11|25190.59|25190.59|25190.59|25190.59|25160.41|25160.41|0
1652192400000|2022-05-10 14:20:00|25189.02|25189.02|25189.61|25189.61|25200.09|25200.09|25174.67|25174.67|0
1652192700000|2022-05-10 14:25:00|25186.37|25186.37|25064.2|25064.2|25206.21|25206.21|25063.26|25063.26|0
1652193000000|2022-05-10 14:30:00|25053.13|25053.13|25106.67|25106.67|25111.62|25111.62|25051.37|25051.37|0
1652193300000|2022-05-10 14:35:00|25103.44|25103.44|25058.02|25058.02|25103.44|25103.44|25032.16|25032.16|0
1652193600000|2022-05-10 14:40:00|25045.09|25045.09|25054.74|25054.74|25074.52|25074.52|25026.96|25026.96|0
1652193900000|2022-05-10 14:45:00|25043.67|25043.67|24955.49|24955.49|25043.67|25043.67|24953.92|24953.92|0
1652194200000|2022-05-10 14:50:00|24958.72|24958.72|25018.53|25018.53|25018.53|25018.53|24958.72|24958.72|0
1652194500000|2022-05-10 14:55:00|25015.39|25015.39|25006.37|25006.37|25027.49|25027.49|24985.02|24985.02|0
1652194800000|2022-05-10 15:00:00|25017.44|25017.44|24977.91|24977.91|25044.2|25044.2|24977.91|24977.91|0
1652195100000|2022-05-10 15:05:00|24972.38|24972.38|24926.82|24926.82|24972.38|24972.38|24913.79|24913.79|0
1652195400000|2022-05-10 15:10:00|24921.28|24921.28|24906.59|24906.59|24930.89|24930.89|24889.15|24889.15|0
1652195700000|2022-05-10 15:15:00|24896.89|24896.89|24895.67|24895.67|24902.43|24902.43|24870.39|24870.39|0
1652196000000|2022-05-10 15:20:00|24905.37|24905.37|24926.77|24926.77|24950.77|24950.77|24891.41|24891.41|0
1652196300000|2022-05-10 15:25:00|24923.63|24923.63|24918.83|24918.83|24928.53|24928.53|24862.25|24862.25|0
1652253300000|2022-05-11 07:15:00|25536.97|25536.97|25459.46|25459.46|25536.97|25536.97|25410.97|25410.97|0
1652253600000|2022-05-11 07:20:00|25457.89|25457.89|25572.47|25572.47|25572.47|25572.47|25439.42|25439.42|0
1652253900000|2022-05-11 07:25:00|25585.4|25585.4|25498.05|25498.05|25590.93|25590.93|25488.35|25488.35|0
1652254200000|2022-05-11 07:30:00|25478.65|25478.65|25406.24|25406.24|25478.65|25478.65|25401.93|25401.93|0
1652254500000|2022-05-11 07:35:00|25412.7|25412.7|25477.9|25477.9|25536.77|25536.77|25408.09|25408.09|0
1652254800000|2022-05-11 07:40:00|25474.67|25474.67|25485.3|25485.3|25485.3|25485.3|25452.97|25452.97|0
1652255100000|2022-05-11 07:45:00|25490.83|25490.83|25522.47|25522.47|25527.18|25527.18|25475.01|25475.01|0
1652255400000|2022-05-11 07:50:00|25525.61|25525.61|25496.42|25496.42|25534.28|25534.28|25495.48|25495.48|0
1652255700000|2022-05-11 07:55:00|25499.65|25499.65|25561.6|25561.6|25561.6|25561.6|25481.55|25481.55|0
1652256000000|2022-05-11 08:00:00|25542.2|25542.2|25514.43|25514.43|25542.2|25542.2|25486.45|25486.45|0
1652256300000|2022-05-11 08:05:00|25519.96|25519.96|25461.07|25461.07|25531.67|25531.67|25451.37|25451.37|0
1652256600000|2022-05-11 08:10:00|25455.54|25455.54|25471.22|25471.22|25471.61|25471.61|25448.59|25448.59|0
1652256900000|2022-05-11 08:15:00|25477.68|25477.68|25539.17|25539.17|25539.17|25539.17|25477.68|25477.68|0
1652257200000|2022-05-11 08:20:00|25544.71|25544.71|25553.47|25553.47|25553.47|25553.47|25542.4|25542.4|0
1652257500000|2022-05-11 08:25:00|25564.53|25564.53|25531.66|25531.66|25564.53|25564.53|25513.49|25513.49|0
1652257800000|2022-05-11 08:30:00|25534.8|25534.8|25583.88|25583.88|25583.88|25583.88|25534.8|25534.8|0
1652258100000|2022-05-11 08:35:00|25589.41|25589.41|25659.56|25659.56|25659.56|25659.56|25589.41|25589.41|0
1652258400000|2022-05-11 08:40:00|25662.69|25662.69|25691.3|25691.3|25702.47|25702.47|25662.69|25662.69|0
1652258700000|2022-05-11 08:45:00|25707.9|25707.9|25696.45|25696.45|25707.9|25707.9|25679.74|25679.74|0
1652259000000|2022-05-11 08:50:00|25699.68|25699.68|25690.37|25690.37|25725.05|25725.05|25690.37|25690.37|0
1652259300000|2022-05-11 08:55:00|25693.6|25693.6|25655.05|25655.05|25693.6|25693.6|25655.05|25655.05|0
1652259600000|2022-05-11 09:00:00|25656.62|25656.62|25700.71|25700.71|25716.87|25716.87|25656.62|25656.62|0
1652259900000|2022-05-11 09:05:00|25689.64|25689.64|25718.34|25718.34|25718.34|25718.34|25684.1|25684.1|0
1652260200000|2022-05-11 09:10:00|25726.19|25726.19|25730.42|25730.42|25735.79|25735.79|25694.25|25694.25|0
1652260500000|2022-05-11 09:15:00|25741.49|25741.49|25823.87|25823.87|25833.57|25833.57|25741.49|25741.49|0
1652260800000|2022-05-11 09:20:00|25814.17|25814.17|25721.89|25721.89|25842.89|25842.89|25721.89|25721.89|0
1652261100000|2022-05-11 09:25:00|25712.19|25712.19|25719.88|25719.88|25740.36|25740.36|25706.66|25706.66|0
1652261400000|2022-05-11 09:30:00|25714.35|25714.35|25705.58|25705.58|25729.58|25729.58|25705.58|25705.58|0
1652261700000|2022-05-11 09:35:00|25716.65|25716.65|25727.42|25727.42|25727.72|25727.72|25714.79|25714.79|0
1652262000000|2022-05-11 09:40:00|25732.96|25732.96|25720.96|25720.96|25744.03|25744.03|25677.56|25677.56|0
1652262300000|2022-05-11 09:45:00|25726.49|25726.49|25698.33|25698.33|25726.49|25726.49|25681.72|25681.72|0
1652262600000|2022-05-11 09:50:00|25709.4|25709.4|25791.59|25791.59|25796.49|25796.49|25707.83|25707.83|0
1652262900000|2022-05-11 09:55:00|25786.06|25786.06|25780.52|25780.52|25802.66|25802.66|25780.52|25780.52|0
1652263200000|2022-05-11 10:00:00|25786.06|25786.06|25760.19|25760.19|25803.6|25803.6|25760.19|25760.19|0
1652263500000|2022-05-11 10:05:00|25743.59|25743.59|25714.82|25714.82|25743.59|25743.59|25687.69|25687.69|0
1652263800000|2022-05-11 10:10:00|25736.96|25736.96|25751.38|25751.38|25751.38|25751.38|25716.19|25716.19|0
1652264100000|2022-05-11 10:15:00|25735.21|25735.21|25797.79|25797.79|25797.79|25797.79|25735.21|25735.21|0
1652264400000|2022-05-11 10:20:00|25808.86|25808.86|25792.24|25792.24|25808.86|25808.86|25768.78|25768.78|0
1652264700000|2022-05-11 10:25:00|25784.4|25784.4|25788.36|25788.36|25798.79|25798.79|25779.69|25779.69|0
1652265000000|2022-05-11 10:30:00|25794.83|25794.83|25831.82|25831.82|25847.88|25847.88|25789.83|25789.83|0
1652265300000|2022-05-11 10:35:00|25847.98|25847.98|25854.89|25854.89|25854.89|25854.89|25822.12|25822.12|0
1652265600000|2022-05-11 10:40:00|25843.82|25843.82|25859.05|25859.05|25859.05|25859.05|25823.23|25823.23|0
1652265900000|2022-05-11 10:45:00|25853.51|25853.51|25824.17|25824.17|25853.51|25853.51|25812.16|25812.16|0
1652266200000|2022-05-11 10:50:00|25835.23|25835.23|25941.29|25941.29|25941.29|25941.29|25835.23|25835.23|0
1652266500000|2022-05-11 10:55:00|25936.58|25936.58|26006.44|26006.44|26017.51|26017.51|25936.58|25936.58|0
1652266800000|2022-05-11 11:00:00|26017.51|26017.51|25982.62|25982.62|26017.51|26017.51|25977.09|25977.09|0
1652267100000|2022-05-11 11:05:00|25993.69|25993.69|26003|26003|26021.86|26021.86|25992.76|25992.76|0
1652267400000|2022-05-11 11:10:00|26008.54|26008.54|26059.97|26059.97|26059.97|26059.97|26008.54|26008.54|0
1652267700000|2022-05-11 11:15:00|26058.4|26058.4|26131.93|26131.93|26146.13|26146.13|26051.94|26051.94|0
1652268000000|2022-05-11 11:20:00|26135.16|26135.16|26150.1|26150.1|26171.8|26171.8|26118.26|26118.26|0
1652268300000|2022-05-11 11:25:00|26155.63|26155.63|26173.21|26173.21|26189.72|26189.72|26102.77|26102.77|0
1652268600000|2022-05-11 11:30:00|26184.28|26184.28|26112.23|26112.23|26215.53|26215.53|26099.3|26099.3|0
1652268900000|2022-05-11 11:35:00|26117.76|26117.76|26210.07|26210.07|26210.07|26210.07|26117.76|26117.76|0
1652269200000|2022-05-11 11:40:00|26208.5|26208.5|26189.79|26189.79|26218.2|26218.2|26189.79|26189.79|0
1652269500000|2022-05-11 11:45:00|26188.22|26188.22|26160.05|26160.05|26211.38|26211.38|26160.05|26160.05|0
1652269800000|2022-05-11 11:50:00|26161.62|26161.62|26194.34|26194.34|26195.66|26195.66|26161.62|26161.62|0
1652270100000|2022-05-11 11:55:00|26195.9|26195.9|26279.42|26279.42|26279.42|26279.42|26182.53|26182.53|0
1652270400000|2022-05-11 12:00:00|26262.81|26262.81|26334.47|26334.47|26334.47|26334.47|26239.45|26239.45|0
1652270700000|2022-05-11 12:05:00|26318.31|26318.31|26264.81|26264.81|26318.31|26318.31|26237.04|26237.04|0
1652271000000|2022-05-11 12:10:00|26268.04|26268.04|26205.53|26205.53|26273.48|26273.48|26205.53|26205.53|0
1652271300000|2022-05-11 12:15:00|26208.77|26208.77|26207.94|26207.94|26220.58|26220.58|26198.24|26198.24|0
1652271600000|2022-05-11 12:20:00|26201.66|26201.66|26167.63|26167.63|26201.66|26201.66|26162.09|26162.09|0
1652271900000|2022-05-11 12:25:00|26173.16|26173.16|26170.42|26170.42|26208.23|26208.23|26169|26169|0
1652272200000|2022-05-11 12:30:00|26159.35|26159.35|26080.33|26080.33|26159.35|26159.35|25912.94|25912.94|0
1652272500000|2022-05-11 12:35:00|26078.76|26078.76|25968.63|25968.63|26078.76|26078.76|25963.1|25963.1|0
1652272800000|2022-05-11 12:40:00|25974.17|25974.17|25910.59|25910.59|25998.62|25998.62|25899.52|25899.52|0
1652273100000|2022-05-11 12:45:00|25904.12|25904.12|25855.23|25855.23|25904.12|25904.12|25833.09|25833.09|0
1652273400000|2022-05-11 12:50:00|25856.8|25856.8|25871.59|25871.59|25932.97|25932.97|25856.8|25856.8|0
1652273700000|2022-05-11 12:55:00|25860.52|25860.52|25902.25|25902.25|25935.46|25935.46|25842.15|25842.15|0
1652274000000|2022-05-11 13:00:00|25899.02|25899.02|25830.29|25830.29|25919.1|25919.1|25830.29|25830.29|0
1652274300000|2022-05-11 13:05:00|25827.16|25827.16|25788.41|25788.41|25834.46|25834.46|25756.67|25756.67|0
1652274600000|2022-05-11 13:10:00|25793.12|25793.12|25776.72|25776.72|25801.79|25801.79|25768.68|25768.68|0
1652274900000|2022-05-11 13:15:00|25793.32|25793.32|25848.14|25848.14|25848.14|25848.14|25761.68|25761.68|0
1652275200000|2022-05-11 13:20:00|25854.61|25854.61|25915.16|25915.16|25915.16|25915.16|25854.61|25854.61|0
1652275500000|2022-05-11 13:25:00|25916.73|25916.73|25959.74|25959.74|25979.58|25979.58|25905.66|25905.66|0
1652275800000|2022-05-11 13:30:00|25965.28|25965.28|25933.86|25933.86|25980.01|25980.01|25928.53|25928.53|0
1652276100000|2022-05-11 13:35:00|25928.33|25928.33|25861.5|25861.5|25928.33|25928.33|25826.53|25826.53|0
1652276400000|2022-05-11 13:40:00|25867.03|25867.03|26017.07|26017.07|26017.07|26017.07|25862.32|25862.32|0
1652276700000|2022-05-11 13:45:00|26031.19|26031.19|26076.66|26076.66|26087.73|26087.73|26007.64|26007.64|0
1652277000000|2022-05-11 13:50:00|26082.19|26082.19|26065.92|26065.92|26111.87|26111.87|26043.59|26043.59|0
1652277300000|2022-05-11 13:55:00|26071.46|26071.46|26052.46|26052.46|26076.99|26076.99|26002.78|26002.78|0
1652277600000|2022-05-11 14:00:00|26046.92|26046.92|26009.93|26009.93|26061.13|26061.13|25991.38|25991.38|0
1652277900000|2022-05-11 14:05:00|25998.86|25998.86|25882.72|25882.72|25998.86|25998.86|25882.72|25882.72|0
1652278200000|2022-05-11 14:10:00|25877.19|25877.19|25902.86|25902.86|25935.88|25935.88|25872.48|25872.48|0
1652278500000|2022-05-11 14:15:00|25899.63|25899.63|25999.86|25999.86|26005.39|26005.39|25899.63|25899.63|0
1652278800000|2022-05-11 14:20:00|26009.56|26009.56|26115.27|26115.27|26126.34|26126.34|26008.38|26008.38|0
1652279100000|2022-05-11 14:25:00|26108.81|26108.81|26096.8|26096.8|26155.15|26155.15|26096.8|26096.8|0
1652279400000|2022-05-11 14:30:00|26090.34|26090.34|25999.63|25999.63|26103.27|26103.27|25994.73|25994.73|0
1652279700000|2022-05-11 14:35:00|25994.09|25994.09|25985.95|25985.95|26004.33|26004.33|25951.62|25951.62|0
1652280000000|2022-05-11 14:40:00|25987.52|25987.52|26008.39|26008.39|26029.8|26029.8|25987.52|25987.52|0
1652280300000|2022-05-11 14:45:00|26013.93|26013.93|25998.06|25998.06|26074.48|26074.48|25992.53|25992.53|0
1652280600000|2022-05-11 14:50:00|25996.5|25996.5|25914.3|25914.3|25996.5|25996.5|25877.75|25877.75|0
1652280900000|2022-05-11 14:55:00|25919.83|25919.83|25997.91|25997.91|25997.91|25997.91|25919.83|25919.83|0
1652281200000|2022-05-11 15:00:00|25994.77|25994.77|26017.65|26017.65|26030.48|26030.48|25989.88|25989.88|0
1652281500000|2022-05-11 15:05:00|26014.41|26014.41|26044.16|26044.16|26044.16|26044.16|25989.77|25989.77|0
1652281800000|2022-05-11 15:10:00|26047.39|26047.39|26050.52|26050.52|26078.59|26078.59|26038.61|26038.61|0
1652282100000|2022-05-11 15:15:00|26044.98|26044.98|25956.02|25956.02|26044.98|26044.98|25955.29|25955.29|0
1652282400000|2022-05-11 15:20:00|25967.09|25967.09|26005.21|26005.21|26021.17|26021.17|25967.09|25967.09|0
1652282700000|2022-05-11 15:25:00|25999.67|25999.67|26017.3|26017.3|26028.37|26028.37|25956.66|25956.66|0
1652339700000|2022-05-12 07:15:00|25325.55|25325.55|25307.5|25307.5|25381.39|25381.39|25307.5|25307.5|0
1652340000000|2022-05-12 07:20:00|25296.43|25296.43|25197.96|25197.96|25307.5|25307.5|25144.81|25144.81|0
1652340300000|2022-05-12 07:25:00|25209.03|25209.03|25182.78|25182.78|25221.53|25221.53|25182.78|25182.78|0
1652340600000|2022-05-12 07:30:00|25193.85|25193.85|25120.23|25120.23|25193.85|25193.85|25044.55|25044.55|0
1652340900000|2022-05-12 07:35:00|25113.76|25113.76|25169.08|25169.08|25172.31|25172.31|25112.19|25112.19|0
1652341200000|2022-05-12 07:40:00|25146.44|25146.44|25207.25|25207.25|25218.32|25218.32|25105.35|25105.35|0
1652341500000|2022-05-12 07:45:00|25196.18|25196.18|25373.46|25373.46|25373.46|25373.46|25187.51|25187.51|0
1652341800000|2022-05-12 07:50:00|25390.07|25390.07|25448.95|25448.95|25454.48|25454.48|25390.07|25390.07|0
1652342100000|2022-05-12 07:55:00|25443.41|25443.41|25387.87|25387.87|25443.41|25443.41|25345.79|25345.79|0
1652342400000|2022-05-12 08:00:00|25395.71|25395.71|25366.57|25366.57|25399.88|25399.88|25344.04|25344.04|0
1652342700000|2022-05-12 08:05:00|25363.33|25363.33|25349.13|25349.13|25368.87|25368.87|25310.82|25310.82|0
1652343000000|2022-05-12 08:10:00|25343.59|25343.59|25303.08|25303.08|25354.66|25354.66|25292.01|25292.01|0
1652343300000|2022-05-12 08:15:00|25319.68|25319.68|25268.4|25268.4|25350.15|25350.15|25261.93|25261.93|0
1652343600000|2022-05-12 08:20:00|25262.86|25262.86|25266.1|25266.1|25289.17|25289.17|25237.49|25237.49|0
1652343900000|2022-05-12 08:25:00|25255.03|25255.03|25315.09|25315.09|25320.62|25320.62|25239.79|25239.79|0
1652344200000|2022-05-12 08:30:00|25292.95|25292.95|25341.39|25341.39|25346.93|25346.93|25282.41|25282.41|0
1652344500000|2022-05-12 08:35:00|25325.23|25325.23|25367.51|25367.51|25367.51|25367.51|25301.22|25301.22|0
1652344800000|2022-05-12 08:40:00|25357.81|25357.81|25285.94|25285.94|25361.04|25361.04|25265.08|25265.08|0
1652345100000|2022-05-12 08:45:00|25274.87|25274.87|25277.9|25277.9|25277.9|25277.9|25230.1|25230.1|0
1652345400000|2022-05-12 08:50:00|25283.43|25283.43|25273.92|25273.92|25283.43|25283.43|25263.6|25263.6|0
1652345700000|2022-05-12 08:55:00|25268.39|25268.39|25287.06|25287.06|25287.06|25287.06|25242.28|25242.28|0
1652346000000|2022-05-12 09:00:00|25277.36|25277.36|25237.04|25237.04|25291.66|25291.66|25224.1|25224.1|0
1652346300000|2022-05-12 09:05:00|25220.87|25220.87|25110.42|25110.42|25220.87|25220.87|25110.42|25110.42|0
1652346600000|2022-05-12 09:10:00|25099.35|25099.35|25065.94|25065.94|25100.28|25100.28|25022.39|25022.39|0
1652346900000|2022-05-12 09:15:00|25071.47|25071.47|25079.6|25079.6|25085.78|25085.78|25060.84|25060.84|0
1652347200000|2022-05-12 09:20:00|25085.14|25085.14|25069.4|25069.4|25112.81|25112.81|25065.49|25065.49|0
1652347500000|2022-05-12 09:25:00|25074.93|25074.93|25026.74|25026.74|25074.93|25074.93|25010.96|25010.96|0
1652347800000|2022-05-12 09:30:00|25015.67|25015.67|25038.01|25038.01|25049.91|25049.91|25003.77|25003.77|0
1652348100000|2022-05-12 09:35:00|25049.08|25049.08|25049.63|25049.63|25073.53|25073.53|24986.89|24986.89|0
1652348400000|2022-05-12 09:40:00|25055.17|25055.17|25023.97|25023.97|25060.7|25060.7|25016.13|25016.13|0
1652348700000|2022-05-12 09:45:00|25029.5|25029.5|25130.55|25130.55|25136.09|25136.09|25029.5|25029.5|0
1652349000000|2022-05-12 09:50:00|25125.02|25125.02|25105.27|25105.27|25132.95|25132.95|25088.67|25088.67|0
1652349300000|2022-05-12 09:55:00|25083.13|25083.13|25034.05|25034.05|25083.13|25083.13|25017.44|25017.44|0
1652349600000|2022-05-12 10:00:00|25027.77|25027.77|25014.4|25014.4|25035.17|25035.17|25014.4|25014.4|0
1652349900000|2022-05-12 10:05:00|25019.94|25019.94|25018.27|25018.27|25034.88|25034.88|25002.5|25002.5|0
1652350200000|2022-05-12 10:10:00|25012.74|25012.74|24970.02|24970.02|25012.74|25012.74|24970.02|24970.02|0
1652350500000|2022-05-12 10:15:00|24960.32|24960.32|24999.61|24999.61|24999.61|24999.61|24945.09|24945.09|0
1652350800000|2022-05-12 10:20:00|24994.07|24994.07|25006.85|25006.85|25016.21|25016.21|24983|24983|0
1652351100000|2022-05-12 10:25:00|25001.32|25001.32|25087.67|25087.67|25098.74|25098.74|25001.32|25001.32|0
1652351400000|2022-05-12 10:30:00|25093.2|25093.2|25055.2|25055.2|25105.01|25105.01|25055.2|25055.2|0
1652351700000|2022-05-12 10:35:00|25044.13|25044.13|25050.74|25050.74|25081.21|25081.21|25010.72|25010.72|0
1652352000000|2022-05-12 10:40:00|25060.44|25060.44|25062.11|25062.11|25066.91|25066.91|25039.13|25039.13|0
1652352300000|2022-05-12 10:45:00|25056.57|25056.57|25099.92|25099.92|25105.45|25105.45|25056.57|25056.57|0
1652352600000|2022-05-12 10:50:00|25105.45|25105.45|25092.08|25092.08|25116.52|25116.52|25088.85|25088.85|0
1652352900000|2022-05-12 10:55:00|25086.55|25086.55|25125.97|25125.97|25148.02|25148.02|25086.55|25086.55|0
1652353200000|2022-05-12 11:00:00|25131.51|25131.51|25112.41|25112.41|25137.04|25137.04|25112.41|25112.41|0
1652353500000|2022-05-12 11:05:00|25117.95|25117.95|25103.64|25103.64|25123.48|25123.48|25099.48|25099.48|0
1652353800000|2022-05-12 11:10:00|25100.41|25100.41|25154.04|25154.04|25154.04|25154.04|25088.6|25088.6|0
1652354100000|2022-05-12 11:15:00|25159.58|25159.58|25156.35|25156.35|25173.79|25173.79|25152.18|25152.18|0
1652354400000|2022-05-12 11:20:00|25149.88|25149.88|25181.62|25181.62|25192.69|25192.69|25149.88|25149.88|0
1652354700000|2022-05-12 11:25:00|25170.55|25170.55|25170.65|25170.65|25184.86|25184.86|25150.81|25150.81|0
1652355000000|2022-05-12 11:30:00|25164.18|25164.18|25163.44|25163.44|25170.54|25170.54|25159.48|25159.48|0
1652355300000|2022-05-12 11:35:00|25152.37|25152.37|25119.78|25119.78|25168.98|25168.98|25116.55|25116.55|0
1652355600000|2022-05-12 11:40:00|25116.55|25116.55|25056.5|25056.5|25118.12|25118.12|25056.5|25056.5|0
1652355900000|2022-05-12 11:45:00|25050.96|25050.96|25004.28|25004.28|25050.96|25050.96|25004.28|25004.28|0
1652356200000|2022-05-12 11:50:00|24994.58|24994.58|24971.61|24971.61|25003.35|25003.35|24968.47|24968.47|0
1652356500000|2022-05-12 11:55:00|24977.88|24977.88|25008.89|25008.89|25032.7|25032.7|24977.88|24977.88|0
1652356800000|2022-05-12 12:00:00|25003.36|25003.36|25007.86|25007.86|25037.4|25037.4|24989.88|24989.88|0
1652357100000|2022-05-12 12:05:00|25013.39|25013.39|25012.55|25012.55|25058.7|25058.7|25008.68|25008.68|0
1652357400000|2022-05-12 12:10:00|25018.83|25018.83|25030.1|25030.1|25060.08|25060.08|25017.26|25017.26|0
1652357700000|2022-05-12 12:15:00|25035.63|25035.63|25040.44|25040.44|25045.97|25045.97|25030.1|25030.1|0
1652358000000|2022-05-12 12:20:00|25051.5|25051.5|24988.42|24988.42|25062.57|25062.57|24972.25|24972.25|0
1652358300000|2022-05-12 12:25:00|24999.49|24999.49|24978.72|24978.72|25010.56|25010.56|24969.95|24969.95|0
1652358600000|2022-05-12 12:30:00|24973.18|24973.18|25000.75|25000.75|25047.63|25047.63|24971.61|24971.61|0
1652358900000|2022-05-12 12:35:00|24991.98|24991.98|24962.84|24962.84|25003.99|25003.99|24962.84|24962.84|0
1652359200000|2022-05-12 12:40:00|24969.3|24969.3|24981.2|24981.2|24993.01|24993.01|24969.3|24969.3|0
1652359500000|2022-05-12 12:45:00|24977.97|24977.97|24972.43|24972.43|24993.74|24993.74|24966.06|24966.06|0
1652359800000|2022-05-12 12:50:00|24977.96|24977.96|25042.38|25042.38|25042.38|25042.38|24965.96|24965.96|0
1652360100000|2022-05-12 12:55:00|25036.84|25036.84|25085.93|25085.93|25097.83|25097.83|25020.68|25020.68|0
1652360400000|2022-05-12 13:00:00|25074.86|25074.86|25075.59|25075.59|25094.7|25094.7|25073.29|25073.29|0
1652360700000|2022-05-12 13:05:00|25081.13|25081.13|25120.8|25120.8|25126.33|25126.33|25081.13|25081.13|0
1652361000000|2022-05-12 13:10:00|25127.26|25127.26|25183.74|25183.74|25194.71|25194.71|25127.26|25127.26|0
1652361300000|2022-05-12 13:15:00|25186.97|25186.97|25172.96|25172.96|25211.91|25211.91|25163.26|25163.26|0
1652361600000|2022-05-12 13:20:00|25176.19|25176.19|25256.57|25256.57|25256.57|25256.57|25176.19|25176.19|0
1652361900000|2022-05-12 13:25:00|25263.04|25263.04|25268.57|25268.57|25282.58|25282.58|25252.61|25252.61|0
1652362200000|2022-05-12 13:30:00|25262.1|25262.1|25218.66|25218.66|25293.01|25293.01|25182.66|25182.66|0
1652362500000|2022-05-12 13:35:00|25224.19|25224.19|25188.76|25188.76|25256.96|25256.96|25176.12|25176.12|0
1652362800000|2022-05-12 13:40:00|25166.13|25166.13|25260.44|25260.44|25274.94|25274.94|25166.13|25166.13|0
1652363100000|2022-05-12 13:45:00|25265.98|25265.98|25362.6|25362.6|25391.3|25391.3|25257.31|25257.31|0
1652363400000|2022-05-12 13:50:00|25368.14|25368.14|25512.01|25512.01|25517.55|25517.55|25368.14|25368.14|0
1652363700000|2022-05-12 13:55:00|25500.94|25500.94|25488.76|25488.76|25529.27|25529.27|25436.54|25436.54|0
1652364000000|2022-05-12 14:00:00|25466.62|25466.62|25513.69|25513.69|25513.69|25513.69|25426.75|25426.75|0
1652364300000|2022-05-12 14:05:00|25502.62|25502.62|25578.84|25578.84|25581.15|25581.15|25502.62|25502.62|0
1652364600000|2022-05-12 14:10:00|25582.08|25582.08|25634.11|25634.11|25693.48|25693.48|25578.85|25578.85|0
1652364900000|2022-05-12 14:15:00|25628.58|25628.58|25749.04|25749.04|25749.04|25749.04|25628.58|25628.58|0
1652365200000|2022-05-12 14:20:00|25743.51|25743.51|25844.37|25844.37|25844.37|25844.37|25726.9|25726.9|0
1652365500000|2022-05-12 14:25:00|25838.84|25838.84|25793.47|25793.47|25854.36|25854.36|25782.4|25782.4|0
1652365800000|2022-05-12 14:30:00|25787.93|25787.93|25835.17|25835.17|25877.53|25877.53|25783.77|25783.77|0
1652366100000|2022-05-12 14:35:00|25839.88|25839.88|25841.19|25841.19|25850.21|25850.21|25790.83|25790.83|0
1652366400000|2022-05-12 14:40:00|25835.65|25835.65|25838.25|25838.25|25920.1|25920.1|25805.58|25805.58|0
1652366700000|2022-05-12 14:45:00|25835.02|25835.02|25800.13|25800.13|25836.48|25836.48|25787.94|25787.94|0
1652367000000|2022-05-12 14:50:00|25798.56|25798.56|25847.94|25847.94|25862.98|25862.98|25798.56|25798.56|0
1652367300000|2022-05-12 14:55:00|25846.37|25846.37|25876.99|25876.99|25879.3|25879.3|25840.65|25840.65|0
1652367600000|2022-05-12 15:00:00|25883.46|25883.46|25914.47|25914.47|25917.7|25917.7|25883.46|25883.46|0
1652367900000|2022-05-12 15:05:00|25920|25920|26050.81|26050.81|26050.81|26050.81|25890.67|25890.67|0
1652368200000|2022-05-12 15:10:00|26046.1|26046.1|25991.28|25991.28|26057.17|26057.17|25989.07|25989.07|0
1652368500000|2022-05-12 15:15:00|25996.81|25996.81|25971.89|25971.89|26007.88|26007.88|25948.51|25948.51|0
1652368800000|2022-05-12 15:20:00|25977.42|25977.42|25891.4|25891.4|25988.49|25988.49|25891.4|25891.4|0
1652369100000|2022-05-12 15:25:00|25886.69|25886.69|25882.43|25882.43|25918.34|25918.34|25865.83|25865.83|0
1652426100000|2022-05-13 07:15:00|26250.36|26250.36|26188.15|26188.15|26304.39|26304.39|26178.45|26178.45|0
1652426400000|2022-05-13 07:20:00|26171.55|26171.55|26276.67|26276.67|26287.74|26287.74|26145.88|26145.88|0
1652426700000|2022-05-13 07:25:00|26286.08|26286.08|26270.6|26270.6|26287.65|26287.65|26211.42|26211.42|0
1652427000000|2022-05-13 07:30:00|26281.67|26281.67|26327.72|26327.72|26333.26|26333.26|26281.67|26281.67|0
1652427300000|2022-05-13 07:35:00|26326.15|26326.15|26330.86|26330.86|26342.76|26342.76|26304.01|26304.01|0
1652427600000|2022-05-13 07:40:00|26336.39|26336.39|26251.3|26251.3|26341.49|26341.49|26243.36|26243.36|0
1652427900000|2022-05-13 07:45:00|26249.73|26249.73|26240.31|26240.31|26259.43|26259.43|26240.31|26240.31|0
1652428200000|2022-05-13 07:50:00|26243.55|26243.55|26260.24|26260.24|26282.38|26282.38|26243.55|26243.55|0
1652428500000|2022-05-13 07:55:00|26254.7|26254.7|26259.24|26259.24|26259.24|26259.24|26210.43|26210.43|0
1652428800000|2022-05-13 08:00:00|26264.77|26264.77|26379.1|26379.1|26395.71|26395.71|26264.77|26264.77|0
1652429100000|2022-05-13 08:05:00|26384.64|26384.64|26419.42|26419.42|26419.42|26419.42|26384.64|26384.64|0
1652429400000|2022-05-13 08:10:00|26414.71|26414.71|26461.89|26461.89|26461.89|26461.89|26400.31|26400.31|0
1652429700000|2022-05-13 08:15:00|26469.73|26469.73|26520.42|26520.42|26536.2|26536.2|26469.73|26469.73|0
1652430000000|2022-05-13 08:20:00|26536.59|26536.59|26564.26|26564.26|26564.26|26564.26|26536.59|26536.59|0
1652430300000|2022-05-13 08:25:00|26567.4|26567.4|26560.3|26560.3|26576.07|26576.07|26560.3|26560.3|0
1652430600000|2022-05-13 08:30:00|26550.6|26550.6|26503.82|26503.82|26550.6|26550.6|26503.82|26503.82|0
1652430900000|2022-05-13 08:35:00|26516.75|26516.75|26497.89|26497.89|26539.29|26539.29|26478.49|26478.49|0
1652431200000|2022-05-13 08:40:00|26491.43|26491.43|26479.43|26479.43|26491.43|26491.43|26468.36|26468.36|0
1652431500000|2022-05-13 08:45:00|26470.01|26470.01|26457.92|26457.92|26475.55|26475.55|26454.78|26454.78|0
1652431800000|2022-05-13 08:50:00|26452.38|26452.38|26475.55|26475.55|26475.55|26475.55|26446.85|26446.85|0
1652432100000|2022-05-13 08:55:00|26485.25|26485.25|26528.9|26528.9|26534.43|26534.43|26485.25|26485.25|0
1652432400000|2022-05-13 09:00:00|26539.96|26539.96|26531.94|26531.94|26543.01|26543.01|26516.16|26516.16|0
1652432700000|2022-05-13 09:05:00|26537.47|26537.47|26531.01|26531.01|26543.01|26543.01|26520.87|26520.87|0
1652433000000|2022-05-13 09:10:00|26521.31|26521.31|26523.61|26523.61|26523.61|26523.61|26507|26507|0
1652433300000|2022-05-13 09:15:00|26525.18|26525.18|26560.06|26560.06|26560.06|26560.06|26521.31|26521.31|0
1652433600000|2022-05-13 09:20:00|26582.2|26582.2|26597.48|26597.48|26606.89|26606.89|26576.17|26576.17|0
1652433900000|2022-05-13 09:25:00|26591.95|26591.95|26615.95|26615.95|26621.48|26621.48|26591.95|26591.95|0
1652434200000|2022-05-13 09:30:00|26610.41|26610.41|26562.06|26562.06|26610.41|26610.41|26556.52|26556.52|0
1652434500000|2022-05-13 09:35:00|26565.29|26565.29|26581.8|26581.8|26592.87|26592.87|26565.29|26565.29|0
1652434800000|2022-05-13 09:40:00|26580.23|26580.23|26535.56|26535.56|26606.25|26606.25|26526.89|26526.89|0
1652435100000|2022-05-13 09:45:00|26545.26|26545.26|26547.56|26547.56|26564.17|26564.17|26542.03|26542.03|0
1652435400000|2022-05-13 09:50:00|26564.17|26564.17|26518.12|26518.12|26564.17|26564.17|26518.12|26518.12|0
1652435700000|2022-05-13 09:55:00|26501.52|26501.52|26521.99|26521.99|26525.96|26525.96|26470.61|26470.61|0
1652436000000|2022-05-13 10:00:00|26532.98|26532.98|26497.16|26497.16|26532.98|26532.98|26487.46|26487.46|0
1652436300000|2022-05-13 10:05:00|26502.7|26502.7|26498.53|26498.53|26519.3|26519.3|26498.53|26498.53|0
1652436600000|2022-05-13 10:10:00|26503.24|26503.24|26497.71|26497.71|26503.24|26503.24|26486.64|26486.64|0
1652436900000|2022-05-13 10:15:00|26503.24|26503.24|26481.1|26481.1|26503.24|26503.24|26481.1|26481.1|0
1652437200000|2022-05-13 10:20:00|26464.5|26464.5|26439.12|26439.12|26464.5|26464.5|26436.82|26436.82|0
1652437500000|2022-05-13 10:25:00|26442.36|26442.36|26506.39|26506.39|26509.62|26509.62|26442.36|26442.36|0
1652437800000|2022-05-13 10:30:00|26500.85|26500.85|26537.2|26537.2|26537.2|26537.2|26500.11|26500.11|0
1652438100000|2022-05-13 10:35:00|26542.73|26542.73|26574.38|26574.38|26574.38|26574.38|26539.59|26539.59|0
1652438400000|2022-05-13 10:40:00|26568.84|26568.84|26549.45|26549.45|26568.84|26568.84|26549.45|26549.45|0
1652438700000|2022-05-13 10:45:00|26543.91|26543.91|26541.51|26541.51|26544.74|26544.74|26539.2|26539.2|0
1652439000000|2022-05-13 10:50:00|26539.94|26539.94|26485.27|26485.27|26546.21|26546.21|26485.27|26485.27|0
1652439300000|2022-05-13 10:55:00|26490.8|26490.8|26493.5|26493.5|26515.64|26515.64|26487.97|26487.97|0
1652439600000|2022-05-13 11:00:00|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|26475.33|26475.33|0
1652439900000|2022-05-13 11:05:00|26475.33|26475.33|26439.42|26439.42|26475.33|26475.33|26439.42|26439.42|0
1652440200000|2022-05-13 11:10:00|26433.89|26433.89|26426.04|26426.04|26451.42|26451.42|26426.04|26426.04|0
1652440500000|2022-05-13 11:15:00|26421.34|26421.34|26447.83|26447.83|26447.83|26447.83|26418.2|26418.2|0
1652440800000|2022-05-13 11:20:00|26442.3|26442.3|26443.86|26443.86|26449.4|26449.4|26442.3|26442.3|0
1652441100000|2022-05-13 11:25:00|26432.79|26432.79|26416.72|26416.72|26432.79|26432.79|26416.72|26416.72|0
1652441400000|2022-05-13 11:30:00|26422.26|26422.26|26442.2|26442.2|26442.2|26442.2|26422.26|26422.26|0
1652441700000|2022-05-13 11:35:00|26447.73|26447.73|26453.27|26453.27|26458.8|26458.8|26442.2|26442.2|0
1652442000000|2022-05-13 11:40:00|26458.8|26458.8|26472.92|26472.92|26472.92|26472.92|26458.8|26458.8|0
1652442300000|2022-05-13 11:45:00|26474.49|26474.49|26492.67|26492.67|26492.67|26492.67|26445.59|26445.59|0
1652442600000|2022-05-13 11:50:00|26487.13|26487.13|26505.6|26505.6|26505.6|26505.6|26482.53|26482.53|0
1652442900000|2022-05-13 11:55:00|26511.13|26511.13|26522.21|26522.21|26533.28|26533.28|26511.13|26511.13|0
1652443200000|2022-05-13 12:00:00|26533.28|26533.28|26508.19|26508.19|26536.51|26536.51|26489.93|26489.93|0
1652443500000|2022-05-13 12:05:00|26513.73|26513.73|26524.8|26524.8|26524.8|26524.8|26513.73|26513.73|0
1652443800000|2022-05-13 12:10:00|26531.26|26531.26|26523.43|26523.43|26534.5|26534.5|26523.43|26523.43|0
1652444100000|2022-05-13 12:15:00|26528.96|26528.96|26536.81|26536.81|26536.81|26536.81|26523.43|26523.43|0
1652444400000|2022-05-13 12:20:00|26530.34|26530.34|26504.04|26504.04|26530.34|26530.34|26504.04|26504.04|0
1652444700000|2022-05-13 12:25:00|26508.74|26508.74|26540.75|26540.75|26561.43|26561.43|26507.81|26507.81|0
1652445000000|2022-05-13 12:30:00|26550.16|26550.16|26566.68|26566.68|26566.68|26566.68|26549.34|26549.34|0
1652445300000|2022-05-13 12:35:00|26572.22|26572.22|26597.6|26597.6|26612.65|26612.65|26572.22|26572.22|0
1652445600000|2022-05-13 12:40:00|26594.37|26594.37|26591.97|26591.97|26594.37|26594.37|26583.3|26583.3|0
1652445900000|2022-05-13 12:45:00|26601.67|26601.67|26590.88|26590.88|26601.77|26601.77|26582.11|26582.11|0
1652446200000|2022-05-13 12:50:00|26587.65|26587.65|26586.72|26586.72|26603.53|26603.53|26586.72|26586.72|0
1652446500000|2022-05-13 12:55:00|26588.29|26588.29|26555.17|26555.17|26588.29|26588.29|26555.17|26555.17|0
1652446800000|2022-05-13 13:00:00|26548.9|26548.9|26535.42|26535.42|26548.9|26548.9|26526.65|26526.65|0
1652447100000|2022-05-13 13:05:00|26536.99|26536.99|26526.66|26526.66|26536.99|26536.99|26518.72|26518.72|0
1652447400000|2022-05-13 13:10:00|26529.9|26529.9|26557.57|26557.57|26557.57|26557.57|26529.9|26529.9|0
1652447700000|2022-05-13 13:15:00|26568.64|26568.64|26555.55|26555.55|26587.01|26587.01|26552.32|26552.32|0
1652448000000|2022-05-13 13:20:00|26545.85|26545.85|26540.76|26540.76|26561.44|26561.44|26540.76|26540.76|0
1652448300000|2022-05-13 13:25:00|26543.9|26543.9|26542.97|26542.97|26548.51|26548.51|26540.66|26540.66|0
1652448600000|2022-05-13 13:30:00|26548.51|26548.51|26499.32|26499.32|26564.37|26564.37|26499.32|26499.32|0
1652448900000|2022-05-13 13:35:00|26493.78|26493.78|26504.56|26504.56|26515.63|26515.63|26474.38|26474.38|0
1652449200000|2022-05-13 13:40:00|26507.79|26507.79|26545.9|26545.9|26549.14|26549.14|26507.79|26507.79|0
1652449500000|2022-05-13 13:45:00|26542.67|26542.67|26510.44|26510.44|26580.88|26580.88|26510.44|26510.44|0
1652449800000|2022-05-13 13:50:00|26515.98|26515.98|26588.42|26588.42|26588.42|26588.42|26515.98|26515.98|0
1652450100000|2022-05-13 13:55:00|26571.82|26571.82|26528.07|26528.07|26571.82|26571.82|26528.07|26528.07|0
1652450400000|2022-05-13 14:00:00|26521.61|26521.61|26510.16|26510.16|26547.43|26547.43|26510.16|26510.16|0
1652450700000|2022-05-13 14:05:00|26519.86|26519.86|26515.14|26515.14|26533.33|26533.33|26515.14|26515.14|0
1652451000000|2022-05-13 14:10:00|26512|26512|26533.62|26533.62|26581.53|26581.53|26511.18|26511.18|0
1652451300000|2022-05-13 14:15:00|26530.38|26530.38|26568.69|26568.69|26579.76|26579.76|26520.25|26520.25|0
1652451600000|2022-05-13 14:20:00|26571.83|26571.83|26621.74|26621.74|26621.74|26621.74|26571.83|26571.83|0
1652451900000|2022-05-13 14:25:00|26616.21|26616.21|26596.82|26596.82|26619.44|26619.44|26596.82|26596.82|0
1652452200000|2022-05-13 14:30:00|26585.83|26585.83|26599.4|26599.4|26600.34|26600.34|26577.99|26577.99|0
1652452500000|2022-05-13 14:35:00|26604.94|26604.94|26614.89|26614.89|26643.59|26643.59|26604.94|26604.94|0
1652452800000|2022-05-13 14:40:00|26625.96|26625.96|26609.36|26609.36|26645.27|26645.27|26603.82|26603.82|0
1652453100000|2022-05-13 14:45:00|26603.82|26603.82|26616.57|26616.57|26616.57|26616.57|26598.29|26598.29|0
1652453400000|2022-05-13 14:50:00|26619.8|26619.8|26644.44|26644.44|26657.37|26657.37|26619.8|26619.8|0
1652453700000|2022-05-13 14:55:00|26650.9|26650.9|26631.6|26631.6|26654.04|26654.04|26622.83|26622.83|0
1652454000000|2022-05-13 15:00:00|26637.14|26637.14|26675.98|26675.98|26690.92|26690.92|26637.14|26637.14|0
1652454300000|2022-05-13 15:05:00|26687.05|26687.05|26672.01|26672.01|26696.75|26696.75|26664.91|26664.91|0
1652454600000|2022-05-13 15:10:00|26666.47|26666.47|26683.72|26683.72|26691.66|26691.66|26666.47|26666.47|0
1652454900000|2022-05-13 15:15:00|26690.18|26690.18|26674.84|26674.84|26695.72|26695.72|26669.31|26669.31|0
1652455200000|2022-05-13 15:20:00|26680.38|26680.38|26710.66|26710.66|26710.66|26710.66|26667.65|26667.65|0
1652455500000|2022-05-13 15:25:00|26705.12|26705.12|26735.3|26735.3|26735.3|26735.3|26705.12|26705.12|0
1652685300000|2022-05-16 07:15:00|26394.53|26394.53|26390.48|26390.48|26423.69|26423.69|26383.46|26383.46|0
1652685600000|2022-05-16 07:20:00|26373.88|26373.88|26340.22|26340.22|26390.04|26390.04|26340.22|26340.22|0
1652685900000|2022-05-16 07:25:00|26362.36|26362.36|26440.4|26440.4|26467.54|26467.54|26362.36|26362.36|0
1652686200000|2022-05-16 07:30:00|26423.14|26423.14|26447.82|26447.82|26447.82|26447.82|26397.95|26397.95|0
1652686500000|2022-05-16 07:35:00|26452.52|26452.52|26475.35|26475.35|26486.42|26486.42|26404.37|26404.37|0
1652686800000|2022-05-16 07:40:00|26458.74|26458.74|26524.34|26524.34|26524.34|26524.34|26458.74|26458.74|0
1652687100000|2022-05-16 07:45:00|26540.94|26540.94|26627.16|26627.16|26627.16|26627.16|26529.87|26529.87|0
1652687400000|2022-05-16 07:50:00|26621.62|26621.62|26471.79|26471.79|26627.16|26627.16|26471.79|26471.79|0
1652687700000|2022-05-16 07:55:00|26449.65|26449.65|26456.55|26456.55|26456.55|26456.55|26433.48|26433.48|0
1652688000000|2022-05-16 08:00:00|26451.02|26451.02|26470.42|26470.42|26470.42|26470.42|26451.02|26451.02|0
1652688300000|2022-05-16 08:05:00|26492.55|26492.55|26487.56|26487.56|26493.1|26493.1|26462.19|26462.19|0
1652688600000|2022-05-16 08:10:00|26482.03|26482.03|26504.6|26504.6|26520.77|26520.77|26476.49|26476.49|0
1652688900000|2022-05-16 08:15:00|26526.74|26526.74|26588.52|26588.52|26599.59|26599.59|26515.67|26515.67|0
1652689200000|2022-05-16 08:20:00|26575.59|26575.59|26656.71|26656.71|26673.31|26673.31|26575.59|26575.59|0
1652689500000|2022-05-16 08:25:00|26661.42|26661.42|26663.92|26663.92|26663.92|26663.92|26640.84|26640.84|0
1652689800000|2022-05-16 08:30:00|26669.45|26669.45|26661.42|26661.42|26678.02|26678.02|26661.42|26661.42|0
1652690100000|2022-05-16 08:35:00|26671.11|26671.11|26663.92|26663.92|26680.81|26680.81|26654.51|26654.51|0
1652690400000|2022-05-16 08:40:00|26674.98|26674.98|26656.23|26656.23|26678.86|26678.86|26656.23|26656.23|0
1652690700000|2022-05-16 08:45:00|26667.3|26667.3|26694.44|26694.44|26694.44|26694.44|26667.3|26667.3|0
1652691000000|2022-05-16 08:50:00|26687.97|26687.97|26684.55|26684.55|26697.48|26697.48|26684.55|26684.55|0
1652691300000|2022-05-16 08:55:00|26745.43|26745.43|26790.01|26790.01|26801.08|26801.08|26745.43|26745.43|0
1652691600000|2022-05-16 09:00:00|26793.25|26793.25|26801.92|26801.92|26812.99|26812.99|26790.85|26790.85|0
1652691900000|2022-05-16 09:05:00|26785.31|26785.31|26756.9|26756.9|26785.31|26785.31|26750.62|26750.62|0
1652692200000|2022-05-16 09:10:00|26743.97|26743.97|26766.11|26766.11|26766.11|26766.11|26743.97|26743.97|0
1652692500000|2022-05-16 09:15:00|26772.57|26772.57|26759.3|26759.3|26772.57|26772.57|26751.36|26751.36|0
1652692800000|2022-05-16 09:20:00|26748.23|26748.23|26687.69|26687.69|26748.23|26748.23|26687.69|26687.69|0
1652693100000|2022-05-16 09:25:00|26681.22|26681.22|26642.46|26642.46|26681.22|26681.22|26637.76|26637.76|0
1652693400000|2022-05-16 09:30:00|26636.93|26636.93|26643.5|26643.5|26660.1|26660.1|26636.93|26636.93|0
1652693700000|2022-05-16 09:35:00|26637.96|26637.96|26633.46|26633.46|26668.53|26668.53|26633.46|26633.46|0
1652694000000|2022-05-16 09:40:00|26650.07|26650.07|26639.93|26639.93|26655.6|26655.6|26619.6|26619.6|0
1652694300000|2022-05-16 09:45:00|26651|26651|26667.51|26667.51|26667.51|26667.51|26644.53|26644.53|0
1652694600000|2022-05-16 09:50:00|26673.04|26673.04|26661.97|26661.97|26673.04|26673.04|26656.44|26656.44|0
1652694900000|2022-05-16 09:55:00|26668.44|26668.44|26659.77|26659.77|26670.74|26670.74|26631.16|26631.16|0
1652695200000|2022-05-16 10:00:00|26670.84|26670.84|26673.14|26673.14|26700.37|26700.37|26659.77|26659.77|0
1652695500000|2022-05-16 10:05:00|26651|26651|26677.76|26677.76|26686.43|26686.43|26651|26651|0
1652695800000|2022-05-16 10:10:00|26672.22|26672.22|26663.45|26663.45|26672.22|26672.22|26644.99|26644.99|0
1652696100000|2022-05-16 10:15:00|26657.92|26657.92|26660.96|26660.96|26660.96|26660.96|26636.22|26636.22|0
1652696400000|2022-05-16 10:20:00|26655.43|26655.43|26637.25|26637.25|26655.43|26655.43|26629.41|26629.41|0
1652696700000|2022-05-16 10:25:00|26634.01|26634.01|26650.62|26650.62|26650.62|26650.62|26634.01|26634.01|0
1652697000000|2022-05-16 10:30:00|26645.08|26645.08|26637.34|26637.34|26645.08|26645.08|26620.15|26620.15|0
1652697300000|2022-05-16 10:35:00|26631.07|26631.07|26630.63|26630.63|26647.23|26647.23|26614.9|26614.9|0
1652697600000|2022-05-16 10:40:00|26636.16|26636.16|26633.86|26633.86|26650.46|26650.46|26628.33|26628.33|0
1652697900000|2022-05-16 10:45:00|26629.15|26629.15|26627.19|26627.19|26637.09|26637.09|26617.88|26617.88|0
1652698200000|2022-05-16 10:50:00|26623.95|26623.95|26585.83|26585.83|26629.49|26629.49|26585.83|26585.83|0
1652698500000|2022-05-16 10:55:00|26580.3|26580.3|26585.34|26585.34|26590.87|26590.87|26557.67|26557.67|0
1652698800000|2022-05-16 11:00:00|26578.87|26578.87|26518.8|26518.8|26580.44|26580.44|26513.27|26513.27|0
1652699100000|2022-05-16 11:05:00|26522.04|26522.04|26549.92|26549.92|26549.92|26549.92|26522.04|26522.04|0
1652699400000|2022-05-16 11:10:00|26555.45|26555.45|26565.15|26565.15|26591.02|26591.02|26555.45|26555.45|0
1652699700000|2022-05-16 11:15:00|26568.38|26568.38|26571.62|26571.62|26587.78|26587.78|26568.38|26568.38|0
1652700000000|2022-05-16 11:20:00|26577.15|26577.15|26584.84|26584.84|26584.84|26584.84|26542.38|26542.38|0
1652700300000|2022-05-16 11:25:00|26573.77|26573.77|26560.84|26560.84|26579.31|26579.31|26555.31|26555.31|0
1652700600000|2022-05-16 11:30:00|26566.38|26566.38|26557.61|26557.61|26566.38|26566.38|26556.68|26556.68|0
1652700900000|2022-05-16 11:35:00|26554.47|26554.47|26542.76|26542.76|26557.61|26557.61|26533.9|26533.9|0
1652701200000|2022-05-16 11:40:00|26526.16|26526.16|26543.7|26543.7|26543.7|26543.7|26526.16|26526.16|0
1652701500000|2022-05-16 11:45:00|26550.16|26550.16|26554.77|26554.77|26569.56|26569.56|26550.16|26550.16|0
1652701800000|2022-05-16 11:50:00|26565.84|26565.84|26550.06|26550.06|26565.84|26565.84|26550.06|26550.06|0
1652702100000|2022-05-16 11:55:00|26555.59|26555.59|26521.34|26521.34|26561.13|26561.13|26521.34|26521.34|0
1652702400000|2022-05-16 12:00:00|26510.27|26510.27|26510.62|26510.62|26515.81|26515.81|26479.71|26479.71|0
1652702700000|2022-05-16 12:05:00|26527.22|26527.22|26528.15|26528.15|26528.15|26528.15|26504.15|26504.15|0
1652703000000|2022-05-16 12:10:00|26522.62|26522.62|26547.45|26547.45|26547.45|26547.45|26521.05|26521.05|0
1652703300000|2022-05-16 12:15:00|26541.91|26541.91|26549.02|26549.02|26549.02|26549.02|26537.21|26537.21|0
1652703600000|2022-05-16 12:20:00|26555.48|26555.48|26570.71|26570.71|26584.09|26584.09|26555.48|26555.48|0
1652703900000|2022-05-16 12:25:00|26565.17|26565.17|26580.5|26580.5|26583.64|26583.64|26565.17|26565.17|0
1652704200000|2022-05-16 12:30:00|26586.04|26586.04|26575.9|26575.9|26586.97|26586.97|26575.9|26575.9|0
1652704500000|2022-05-16 12:35:00|26572.67|26572.67|26585.66|26585.66|26589.27|26589.27|26572.67|26572.67|0
1652704800000|2022-05-16 12:40:00|26588.89|26588.89|26572.18|26572.18|26588.89|26588.89|26565.91|26565.91|0
1652705100000|2022-05-16 12:45:00|26566.65|26566.65|26566.01|26566.01|26567.58|26567.58|26561.11|26561.11|0
1652705400000|2022-05-16 12:50:00|26571.54|26571.54|26583.55|26583.55|26583.55|26583.55|26556.31|26556.31|0
1652705700000|2022-05-16 12:55:00|26589.08|26589.08|26568.31|26568.31|26589.08|26589.08|26559.64|26559.64|0
1652706000000|2022-05-16 13:00:00|26573.02|26573.02|26568.31|26568.31|26581.69|26581.69|26568.31|26568.31|0
1652706300000|2022-05-16 13:05:00|26562.78|26562.78|26600.05|26600.05|26600.05|26600.05|26548.47|26548.47|0
1652706600000|2022-05-16 13:10:00|26594.52|26594.52|26557.15|26557.15|26594.52|26594.52|26551.61|26551.61|0
1652706900000|2022-05-16 13:15:00|26562.68|26562.68|26521.78|26521.78|26579.29|26579.29|26521.78|26521.78|0
1652707200000|2022-05-16 13:20:00|26509.14|26509.14|26544.95|26544.95|26556.02|26556.02|26502.04|26502.04|0
1652707500000|2022-05-16 13:25:00|26556.02|26556.02|26572.09|26572.09|26572.09|26572.09|26548.91|26548.91|0
1652707800000|2022-05-16 13:30:00|26561.02|26561.02|26567.87|26567.87|26602.85|26602.85|26544.99|26544.99|0
1652708100000|2022-05-16 13:35:00|26562.33|26562.33|26558.61|26558.61|26576.15|26576.15|26485.71|26485.71|0
1652708400000|2022-05-16 13:40:00|26571.54|26571.54|26551.52|26551.52|26621.56|26621.56|26532.6|26532.6|0
1652708700000|2022-05-16 13:45:00|26534.91|26534.91|26549.84|26549.84|26561.85|26561.85|26500.47|26500.47|0
1652709000000|2022-05-16 13:50:00|26551.41|26551.41|26591.92|26591.92|26606.23|26606.23|26542.74|26542.74|0
1652709300000|2022-05-16 13:55:00|26586.39|26586.39|26576.69|26576.69|26598.19|26598.19|26565.62|26565.62|0
1652709600000|2022-05-16 14:00:00|26582.22|26582.22|26559.05|26559.05|26591.73|26591.73|26530.34|26530.34|0
1652709900000|2022-05-16 14:05:00|26562.28|26562.28|26664.62|26664.62|26664.62|26664.62|26562.28|26562.28|0
1652710200000|2022-05-16 14:10:00|26667.86|26667.86|26731.74|26731.74|26743.45|26743.45|26644.68|26644.68|0
1652710500000|2022-05-16 14:15:00|26733.31|26733.31|26784.9|26784.9|26790.43|26790.43|26733.31|26733.31|0
1652710800000|2022-05-16 14:20:00|26807.04|26807.04|26778.82|26778.82|26819.04|26819.04|26778.82|26778.82|0
1652711100000|2022-05-16 14:25:00|26775.59|26775.59|26799.16|26799.16|26807.98|26807.98|26757.52|26757.52|0
1652711400000|2022-05-16 14:30:00|26802.3|26802.3|26690.8|26690.8|26807.83|26807.83|26672.63|26672.63|0
1652711700000|2022-05-16 14:35:00|26696.33|26696.33|26646.71|26646.71|26713.14|26713.14|26646.71|26646.71|0
1652712000000|2022-05-16 14:40:00|26641.18|26641.18|26711.77|26711.77|26711.77|26711.77|26641.18|26641.18|0
1652712300000|2022-05-16 14:45:00|26717.3|26717.3|26700.99|26700.99|26717.3|26717.3|26680.02|26680.02|0
1652712600000|2022-05-16 14:50:00|26707.46|26707.46|26676.79|26676.79|26716.13|26716.13|26666.26|26666.26|0
1652712900000|2022-05-16 14:55:00|26678.36|26678.36|26659.79|26659.79|26678.36|26678.36|26656.85|26656.85|0
1652713200000|2022-05-16 15:00:00|26665.32|26665.32|26694.03|26694.03|26694.03|26694.03|26665.32|26665.32|0
1652713500000|2022-05-16 15:05:00|26699.57|26699.57|26719.32|26719.32|26719.32|26719.32|26685.26|26685.26|0
1652713800000|2022-05-16 15:10:00|26724.85|26724.85|26750.22|26750.22|26762.42|26762.42|26703.63|26703.63|0
1652714100000|2022-05-16 15:15:00|26743.76|26743.76|26774.86|26774.86|26791.03|26791.03|26743.76|26743.76|0
1652714400000|2022-05-16 15:20:00|26763.79|26763.79|26750.27|26750.27|26772.41|26772.41|26747.09|26747.09|0
1652714700000|2022-05-16 15:25:00|26737.34|26737.34|26774.82|26774.82|26774.82|26774.82|26731.8|26731.8|0
1652771700000|2022-05-17 07:15:00|26970.4|26970.4|26915.05|26915.05|26975.93|26975.93|26915.05|26915.05|0
1652772000000|2022-05-17 07:20:00|26898.45|26898.45|26934.99|26934.99|26968.2|26968.2|26898.45|26898.45|0
1652772300000|2022-05-17 07:25:00|26923.92|26923.92|27034.89|27034.89|27034.89|27034.89|26923.92|26923.92|0
1652772600000|2022-05-17 07:30:00|27015.49|27015.49|27041.7|27041.7|27073.2|27073.2|27015.49|27015.49|0
1652772900000|2022-05-17 07:35:00|27025.1|27025.1|26953.09|26953.09|27025.1|27025.1|26953.09|26953.09|0
1652773200000|2022-05-17 07:40:00|26959.56|26959.56|27000.91|27000.91|27000.91|27000.91|26959.56|26959.56|0
1652773500000|2022-05-17 07:45:00|26995.37|26995.37|27091.32|27091.32|27120.86|27120.86|26973.23|26973.23|0
1652773800000|2022-05-17 07:50:00|27080.26|27080.26|27039.47|27039.47|27091.15|27091.15|27039.47|27039.47|0
1652774100000|2022-05-17 07:55:00|27030.06|27030.06|26992.44|26992.44|27030.06|27030.06|26958.3|26958.3|0
1652774400000|2022-05-17 08:00:00|26997.97|26997.97|27036.64|27036.64|27049.36|27049.36|26997.97|26997.97|0
1652774700000|2022-05-17 08:05:00|27047.71|27047.71|27059.61|27059.61|27070.68|27070.68|27042.17|27042.17|0
1652775000000|2022-05-17 08:10:00|27053.15|27053.15|27088.03|27088.03|27093.56|27093.56|27047.8|27047.8|0
1652775300000|2022-05-17 08:15:00|27093.56|27093.56|27144.36|27144.36|27144.36|27144.36|27093.56|27093.56|0
1652775600000|2022-05-17 08:20:00|27155.43|27155.43|27231.6|27231.6|27244.53|27244.53|27155.43|27155.43|0
1652775900000|2022-05-17 08:25:00|27242.67|27242.67|27318.35|27318.35|27318.35|27318.35|27237.88|27237.88|0
1652776200000|2022-05-17 08:30:00|27323.88|27323.88|27309.09|27309.09|27334.95|27334.95|27286.95|27286.95|0
1652776500000|2022-05-17 08:35:00|27298.02|27298.02|27293.22|27293.22|27320.9|27320.9|27264.81|27264.81|0
1652776800000|2022-05-17 08:40:00|27287.69|27287.69|27272.02|27272.02|27294.16|27294.16|27265.55|27265.55|0
1652777100000|2022-05-17 08:45:00|27277.55|27277.55|27314.68|27314.68|27314.68|27314.68|27248.95|27248.95|0
1652777400000|2022-05-17 08:50:00|27301.74|27301.74|27352.89|27352.89|27352.89|27352.89|27301.74|27301.74|0
1652777700000|2022-05-17 08:55:00|27365.82|27365.82|27355.68|27355.68|27421.22|27421.22|27355.68|27355.68|0
1652778000000|2022-05-17 09:00:00|27349.21|27349.21|27361.21|27361.21|27366.75|27366.75|27323.35|27323.35|0
1652778300000|2022-05-17 09:05:00|27366.75|27366.75|27362.15|27362.15|27366.75|27366.75|27320.61|27320.61|0
1652778600000|2022-05-17 09:10:00|27365.28|27365.28|27366.02|27366.02|27366.02|27366.02|27353.09|27353.09|0
1652778900000|2022-05-17 09:15:00|27371.56|27371.56|27378.96|27378.96|27410.36|27410.36|27371.56|27371.56|0
1652779200000|2022-05-17 09:20:00|27382.09|27382.09|27404.23|27404.23|27404.23|27404.23|27369.16|27369.16|0
1652779500000|2022-05-17 09:25:00|27398.7|27398.7|27355.3|27355.3|27409.77|27409.77|27355.3|27355.3|0
1652779800000|2022-05-17 09:30:00|27366.37|27366.37|27367.3|27367.3|27378.37|27378.37|27355.3|27355.3|0
1652780100000|2022-05-17 09:35:00|27361.76|27361.76|27372.83|27372.83|27372.83|27372.83|27355.3|27355.3|0
1652780400000|2022-05-17 09:40:00|27379.3|27379.3|27370.97|27370.97|27397.77|27397.77|27365.44|27365.44|0
1652780700000|2022-05-17 09:45:00|27377.44|27377.44|27376.16|27376.16|27387.23|27387.23|27361.76|27361.76|0
1652781000000|2022-05-17 09:50:00|27381.7|27381.7|27364.89|27364.89|27381.7|27381.7|27363.23|27363.23|0
1652781300000|2022-05-17 09:55:00|27371.35|27371.35|27327.95|27327.95|27371.35|27371.35|27327.95|27327.95|0
1652781600000|2022-05-17 10:00:00|27308.55|27308.55|27314.09|27314.09|27319.62|27319.62|27308.55|27308.55|0
1652781900000|2022-05-17 10:05:00|27308.55|27308.55|27319.62|27319.62|27319.62|27319.62|27303.02|27303.02|0
1652782200000|2022-05-17 10:10:00|27308.55|27308.55|27325.9|27325.9|27325.9|27325.9|27303.02|27303.02|0
1652782500000|2022-05-17 10:15:00|27331.43|27331.43|27344.12|27344.12|27357.11|27357.11|27313.71|27313.71|0
1652782800000|2022-05-17 10:20:00|27338.59|27338.59|27336.38|27336.38|27352.98|27352.98|27310.91|27310.91|0
1652783100000|2022-05-17 10:25:00|27342.85|27342.85|27303.17|27303.17|27349.31|27349.31|27281.03|27281.03|0
1652783400000|2022-05-17 10:30:00|27300.03|27300.03|27371.85|27371.85|27377.38|27377.38|27300.03|27300.03|0
1652783700000|2022-05-17 10:35:00|27377.38|27377.38|27422.59|27422.59|27422.59|27422.59|27377.38|27377.38|0
1652784000000|2022-05-17 10:40:00|27416.13|27416.13|27383.45|27383.45|27420.73|27420.73|27383.45|27383.45|0
1652784300000|2022-05-17 10:45:00|27376.99|27376.99|27334.57|27334.57|27376.99|27376.99|27329.04|27329.04|0
1652784600000|2022-05-17 10:50:00|27329.04|27329.04|27326.24|27326.24|27352.11|27352.11|27311.5|27311.5|0
1652784900000|2022-05-17 10:55:00|27320.71|27320.71|27354.12|27354.12|27365.19|27365.19|27317.57|27317.57|0
1652785200000|2022-05-17 11:00:00|27347.85|27347.85|27315.17|27315.17|27354.31|27354.31|27309.64|27309.64|0
1652785500000|2022-05-17 11:05:00|27318.31|27318.31|27313.9|27313.9|27326.83|27326.83|27300.96|27300.96|0
1652785800000|2022-05-17 11:10:00|27307.43|27307.43|27288.96|27288.96|27327.17|27327.17|27288.96|27288.96|0
1652786100000|2022-05-17 11:15:00|27294.5|27294.5|27275.1|27275.1|27305.57|27305.57|27275.1|27275.1|0
1652786400000|2022-05-17 11:20:00|27281.57|27281.57|27307.43|27307.43|27312.97|27312.97|27281.57|27281.57|0
1652786700000|2022-05-17 11:25:00|27301.9|27301.9|27314.83|27314.83|27314.83|27314.83|27290.83|27290.83|0
1652787000000|2022-05-17 11:30:00|27320.36|27320.36|27336.04|27336.04|27348.04|27348.04|27320.36|27320.36|0
1652787300000|2022-05-17 11:35:00|27342.5|27342.5|27340.35|27340.35|27394.23|27394.23|27340.35|27340.35|0
1652787600000|2022-05-17 11:40:00|27333.88|27333.88|27352.35|27352.35|27352.35|27352.35|27322.81|27322.81|0
1652787900000|2022-05-17 11:45:00|27358.82|27358.82|27381.89|27381.89|27381.89|27381.89|27352.54|27352.54|0
1652788200000|2022-05-17 11:50:00|27388.35|27388.35|27364.54|27364.54|27388.35|27388.35|27358.08|27358.08|0
1652788500000|2022-05-17 11:55:00|27375.61|27375.61|27377.13|27377.13|27395.94|27395.94|27375.61|27375.61|0
1652788800000|2022-05-17 12:00:00|27383.6|27383.6|27413.14|27413.14|27419.6|27419.6|27383.6|27383.6|0
1652789100000|2022-05-17 12:05:00|27419.6|27419.6|27413.14|27413.14|27419.6|27419.6|27387.27|27387.27|0
1652789400000|2022-05-17 12:10:00|27406.67|27406.67|27352.2|27352.2|27413.14|27413.14|27352.2|27352.2|0
1652789700000|2022-05-17 12:15:00|27363.27|27363.27|27352.89|27352.89|27378.75|27378.75|27350.34|27350.34|0
1652790000000|2022-05-17 12:20:00|27359.35|27359.35|27382.42|27382.42|27387.96|27387.96|27359.35|27359.35|0
1652790300000|2022-05-17 12:25:00|27371.35|27371.35|27404.62|27404.62|27430.08|27430.08|27371.35|27371.35|0
1652790600000|2022-05-17 12:30:00|27415.68|27415.68|27367.87|27367.87|27421.96|27421.96|27331.87|27331.87|0
1652790900000|2022-05-17 12:35:00|27361.41|27361.41|27313|27313|27380.8|27380.8|27300.07|27300.07|0
1652791200000|2022-05-17 12:40:00|27319.47|27319.47|27306.54|27306.54|27319.47|27319.47|27274.21|27274.21|0
1652791500000|2022-05-17 12:45:00|27312.07|27312.07|27312.07|27312.07|27330.54|27330.54|27312.07|27312.07|0
1652791800000|2022-05-17 12:50:00|27306.54|27306.54|27291.4|27291.4|27306.54|27306.54|27279.4|27279.4|0
1652792100000|2022-05-17 12:55:00|27296.93|27296.93|27302.09|27302.09|27309.48|27309.48|27296.55|27296.55|0
1652792400000|2022-05-17 13:00:00|27308.55|27308.55|27334.42|27334.42|27334.42|27334.42|27308.55|27308.55|0
1652792700000|2022-05-17 13:05:00|27317.81|27317.81|27344.57|27344.57|27344.57|27344.57|27317.81|27317.81|0
1652793000000|2022-05-17 13:10:00|27357.5|27357.5|27382.22|27382.22|27394.97|27394.97|27344.57|27344.57|0
1652793300000|2022-05-17 13:15:00|27376.69|27376.69|27398.29|27398.29|27398.29|27398.29|27376.69|27376.69|0
1652793600000|2022-05-17 13:20:00|27391.83|27391.83|27403.3|27403.3|27416.23|27416.23|27377.43|27377.43|0
1652793900000|2022-05-17 13:25:00|27414.36|27414.36|27375.62|27375.62|27421.76|27421.76|27370.09|27370.09|0
1652794200000|2022-05-17 13:30:00|27370.09|27370.09|27437.66|27437.66|27437.66|27437.66|27353.48|27353.48|0
1652794500000|2022-05-17 13:35:00|27426.59|27426.59|27380.07|27380.07|27434.92|27434.92|27352.91|27352.91|0
1652794800000|2022-05-17 13:40:00|27385.6|27385.6|27418.62|27418.62|27482.1|27482.1|27385.6|27385.6|0
1652795100000|2022-05-17 13:45:00|27412.34|27412.34|27360.27|27360.27|27423.41|27423.41|27360.27|27360.27|0
1652795400000|2022-05-17 13:50:00|27340.87|27340.87|27316.36|27316.36|27353.8|27353.8|27294.96|27294.96|0
1652795700000|2022-05-17 13:55:00|27310.82|27310.82|27269.29|27269.29|27325.03|27325.03|27254.34|27254.34|0
1652796000000|2022-05-17 14:00:00|27280.35|27280.35|27270.22|27270.22|27304.36|27304.36|27262.82|27262.82|0
1652796300000|2022-05-17 14:05:00|27276.68|27276.68|27228.51|27228.51|27283.15|27283.15|27208.39|27208.39|0
1652796600000|2022-05-17 14:10:00|27234.98|27234.98|27144.66|27144.66|27234.98|27234.98|27092.62|27092.62|0
1652796900000|2022-05-17 14:15:00|27150.19|27150.19|27129.61|27129.61|27189.33|27189.33|27129.61|27129.61|0
1652797200000|2022-05-17 14:20:00|27135.15|27135.15|27144.35|27144.35|27144.35|27144.35|27094.14|27094.14|0
1652797500000|2022-05-17 14:25:00|27149.89|27149.89|27059.55|27059.55|27161.89|27161.89|27044.32|27044.32|0
1652797800000|2022-05-17 14:30:00|27065.08|27065.08|27005.02|27005.02|27068.32|27068.32|27005.02|27005.02|0
1652798100000|2022-05-17 14:35:00|26985.91|26985.91|26939.58|26939.58|26999.58|26999.58|26934.69|26934.69|0
1652798400000|2022-05-17 14:40:00|26936.35|26936.35|26914.84|26914.84|26949.09|26949.09|26909.3|26909.3|0
1652798700000|2022-05-17 14:45:00|26927.39|26927.39|26958.1|26958.1|26991.9|26991.9|26927.39|26927.39|0
1652799000000|2022-05-17 14:50:00|26952.57|26952.57|27062.29|27062.29|27062.29|27062.29|26952.57|26952.57|0
1652799300000|2022-05-17 14:55:00|27056.76|27056.76|27068.66|27068.66|27095.9|27095.9|27047.45|27047.45|0
1652799600000|2022-05-17 15:00:00|27085.27|27085.27|27071.55|27071.55|27102.02|27102.02|27067.39|27067.39|0
1652799900000|2022-05-17 15:05:00|27074.78|27074.78|27052.15|27052.15|27076.65|27076.65|27046.18|27046.18|0
1652800200000|2022-05-17 15:10:00|27057.69|27057.69|27137.97|27137.97|27153.2|27153.2|27057.69|27057.69|0
1652800500000|2022-05-17 15:15:00|27143.5|27143.5|27148.11|27148.11|27166.57|27166.57|27143.5|27143.5|0
1652800800000|2022-05-17 15:20:00|27159.18|27159.18|27163.24|27163.24|27186.31|27186.31|27140.27|27140.27|0
1652801100000|2022-05-17 15:25:00|27157.71|27157.71|27213.91|27213.91|27227.32|27227.32|27134.73|27134.73|0
1652858100000|2022-05-18 07:15:00|27362.76|27362.76|27366.79|27366.79|27390.43|27390.43|27281.05|27281.05|0
1652858400000|2022-05-18 07:20:00|27353.85|27353.85|27225.57|27225.57|27358.47|27358.47|27126.01|27126.01|0
1652858700000|2022-05-18 07:25:00|27214.5|27214.5|27243.05|27243.05|27347.33|27347.33|27192.36|27192.36|0
1652859000000|2022-05-18 07:30:00|27265.19|27265.19|27251.71|27251.71|27318.24|27318.24|27231.05|27231.05|0
1652859300000|2022-05-18 07:35:00|27248.57|27248.57|27162.55|27162.55|27325.87|27325.87|27145.94|27145.94|0
1652859600000|2022-05-18 07:40:00|27134.87|27134.87|27117.78|27117.78|27179.15|27179.15|27051.36|27051.36|0
1652859900000|2022-05-18 07:45:00|27106.71|27106.71|27124.57|27124.57|27126.05|27126.05|27066.1|27066.1|0
1652860200000|2022-05-18 07:50:00|27041.55|27041.55|26919.29|26919.29|27047.08|27047.08|26913.76|26913.76|0
1652860500000|2022-05-18 07:55:00|26924.83|26924.83|26943.82|26943.82|26987.46|26987.46|26911.84|26911.84|0
1652860800000|2022-05-18 08:00:00|26932.75|26932.75|26987.37|26987.37|27009.51|27009.51|26924.42|26924.42|0
1652861100000|2022-05-18 08:05:00|26974.44|26974.44|26952.65|26952.65|27000.21|27000.21|26951.72|26951.72|0
1652861400000|2022-05-18 08:10:00|26913.91|26913.91|26637.12|26637.12|26913.91|26913.91|26620.51|26620.51|0
1652861700000|2022-05-18 08:15:00|26631.58|26631.58|26698.59|26698.59|26698.59|26698.59|26620.51|26620.51|0
1652862000000|2022-05-18 08:20:00|26701.82|26701.82|26644.91|26644.91|26716.87|26716.87|26600.64|26600.64|0
1652862300000|2022-05-18 08:25:00|26611.71|26611.71|26649.02|26649.02|26649.02|26649.02|26521.73|26521.73|0
1652862600000|2022-05-18 08:30:00|26652.26|26652.26|26632.12|26632.12|26657.05|26657.05|26579.57|26579.57|0
1652862900000|2022-05-18 08:35:00|26621.05|26621.05|26630.26|26630.26|26645.93|26645.93|26607.18|26607.18|0
1652863200000|2022-05-18 08:40:00|26619.19|26619.19|26894.17|26894.17|26913.02|26913.02|26602.58|26602.58|0
1652863500000|2022-05-18 08:45:00|26890.93|26890.93|26967.35|26967.35|26986.35|26986.35|26879.87|26879.87|0
1652863800000|2022-05-18 08:50:00|26956.28|26956.28|26912.94|26912.94|26995.52|26995.52|26912.94|26912.94|0
1652864100000|2022-05-18 08:55:00|26901.87|26901.87|26987.15|26987.15|27022.22|27022.22|26901.87|26901.87|0
1652864400000|2022-05-18 09:00:00|26998.22|26998.22|27060.53|27060.53|27060.53|27060.53|26998.22|26998.22|0
1652864700000|2022-05-18 09:05:00|27082.66|27082.66|27088.2|27088.2|27088.2|27088.2|27021.78|27021.78|0
1652865000000|2022-05-18 09:10:00|27094.47|27094.47|27134.59|27134.59|27134.59|27134.59|27094.47|27094.47|0
1652865300000|2022-05-18 09:15:00|27112.45|27112.45|26996.64|26996.64|27112.45|27112.45|26931.16|26931.16|0
1652865600000|2022-05-18 09:20:00|27002.18|27002.18|27066.25|27066.25|27066.25|27066.25|26991.11|26991.11|0
1652865900000|2022-05-18 09:25:00|27116.06|27116.06|27082.85|27082.85|27121.6|27121.6|27082.85|27082.85|0
1652866200000|2022-05-18 09:30:00|27071.79|27071.79|27088.88|27088.88|27088.88|27088.88|27054.25|27054.25|0
1652866500000|2022-05-18 09:35:00|27092.12|27092.12|27146.2|27146.2|27146.2|27146.2|27068.42|27068.42|0
1652866800000|2022-05-18 09:40:00|27155.9|27155.9|27127.74|27127.74|27183.58|27183.58|27127.74|27127.74|0
1652867100000|2022-05-18 09:45:00|27122.2|27122.2|27145.08|27145.08|27156.15|27156.15|27116.67|27116.67|0
1652867400000|2022-05-18 09:50:00|27148.22|27148.22|27136.71|27136.71|27148.22|27148.22|27120.55|27120.55|0
1652867700000|2022-05-18 09:55:00|27131.18|27131.18|27157.82|27157.82|27157.82|27157.82|27131.18|27131.18|0
1652868000000|2022-05-18 10:00:00|27174.43|27174.43|27194.17|27194.17|27224.98|27224.98|27174.43|27174.43|0
1652868300000|2022-05-18 10:05:00|27197.4|27197.4|27241.68|27241.68|27247.22|27247.22|27197.4|27197.4|0
1652868600000|2022-05-18 10:10:00|27258.28|27258.28|27303.4|27303.4|27317.7|27317.7|27258.28|27258.28|0
1652868900000|2022-05-18 10:15:00|27325.54|27325.54|27342.88|27342.88|27342.88|27342.88|27297.86|27297.86|0
1652869200000|2022-05-18 10:20:00|27348.42|27348.42|27343.38|27343.38|27365.02|27365.02|27320.74|27320.74|0
1652869500000|2022-05-18 10:25:00|27349.84|27349.84|27457.85|27457.85|27457.85|27457.85|27328.63|27328.63|0
1652869800000|2022-05-18 10:30:00|27446.78|27446.78|27385.01|27385.01|27446.78|27446.78|27385.01|27385.01|0
1652870100000|2022-05-18 10:35:00|27381.87|27381.87|27276.11|27276.11|27381.87|27381.87|27265.04|27265.04|0
1652870400000|2022-05-18 10:40:00|27292.71|27292.71|27272.44|27272.44|27298.25|27298.25|27262.74|27262.74|0
1652870700000|2022-05-18 10:45:00|27278.9|27278.9|27204.65|27204.65|27282.13|27282.13|27171.44|27171.44|0
1652871000000|2022-05-18 10:50:00|27194.95|27194.95|27160.81|27160.81|27199.55|27199.55|27155.27|27155.27|0
1652871300000|2022-05-18 10:55:00|27157.67|27157.67|27187.84|27187.84|27187.84|27187.84|27123.86|27123.86|0
1652871600000|2022-05-18 11:00:00|27193.37|27193.37|27209.98|27209.98|27209.98|27209.98|27182.3|27182.3|0
1652871900000|2022-05-18 11:05:00|27203.7|27203.7|27133.12|27133.12|27223.1|27223.1|27132.19|27132.19|0
1652872200000|2022-05-18 11:10:00|27127.58|27127.58|27129.24|27129.24|27129.24|27129.24|27101.57|27101.57|0
1652872500000|2022-05-18 11:15:00|27140.31|27140.31|27156.91|27156.91|27156.91|27156.91|27140.31|27140.31|0
1652872800000|2022-05-18 11:20:00|27160.05|27160.05|27125.91|27125.91|27160.05|27160.05|27125.91|27125.91|0
1652873100000|2022-05-18 11:25:00|27131.45|27131.45|27080.21|27080.21|27131.45|27131.45|27080.21|27080.21|0
1652873400000|2022-05-18 11:30:00|27091.28|27091.28|27107.88|27107.88|27118.95|27118.95|27074.68|27074.68|0
1652873700000|2022-05-18 11:35:00|27096.81|27096.81|27113.42|27113.42|27113.42|27113.42|27096.81|27096.81|0
1652874000000|2022-05-18 11:40:00|27116.65|27116.65|27128.21|27128.21|27128.21|27128.21|27108.82|27108.82|0
1652874300000|2022-05-18 11:45:00|27122.68|27122.68|27108.82|27108.82|27128.21|27128.21|27106.08|27106.08|0
1652874600000|2022-05-18 11:50:00|27103.28|27103.28|27116.37|27116.37|27117.3|27117.3|27095.16|27095.16|0
1652874900000|2022-05-18 11:55:00|27110.83|27110.83|27082.31|27082.31|27128.37|27128.37|27082.31|27082.31|0
1652875200000|2022-05-18 12:00:00|27085.44|27085.44|27044.78|27044.78|27090.98|27090.98|27039.25|27039.25|0
1652875500000|2022-05-18 12:05:00|27055.85|27055.85|27038.32|27038.32|27069.22|27069.22|27032.78|27032.78|0
1652875800000|2022-05-18 12:10:00|27032.78|27032.78|26974.23|26974.23|27032.78|27032.78|26968.69|26968.69|0
1652876100000|2022-05-18 12:15:00|26968.69|26968.69|26997.11|26997.11|26997.11|26997.11|26963.16|26963.16|0
1652876400000|2022-05-18 12:20:00|26991.57|26991.57|26933.87|26933.87|26991.57|26991.57|26929.7|26929.7|0
1652876700000|2022-05-18 12:25:00|26891.84|26891.84|26885.47|26885.47|26891.84|26891.84|26859.51|26859.51|0
1652877000000|2022-05-18 12:30:00|26879.93|26879.93|26892.12|26892.12|26892.12|26892.12|26860.72|26860.72|0
1652877300000|2022-05-18 12:35:00|26901.82|26901.82|26844.9|26844.9|26901.82|26901.82|26842.5|26842.5|0
1652877600000|2022-05-18 12:40:00|26850.43|26850.43|26804.39|26804.39|26850.43|26850.43|26804.39|26804.39|0
1652877900000|2022-05-18 12:45:00|26809.92|26809.92|26769.41|26769.41|26809.92|26809.92|26747.27|26747.27|0
1652878200000|2022-05-18 12:50:00|26756.48|26756.48|26753.09|26753.09|26759.71|26759.71|26722.63|26722.63|0
1652878500000|2022-05-18 12:55:00|26758.63|26758.63|26739.69|26739.69|26764.79|26764.79|26739.69|26739.69|0
1652878800000|2022-05-18 13:00:00|26745.23|26745.23|26754.63|26754.63|26770.7|26770.7|26718.92|26718.92|0
1652879100000|2022-05-18 13:05:00|26749.1|26749.1|26686.89|26686.89|26749.1|26749.1|26681.35|26681.35|0
1652879400000|2022-05-18 13:10:00|26697.95|26697.95|26715.47|26715.47|26725.63|26725.63|26697.95|26697.95|0
1652879700000|2022-05-18 13:15:00|26709.94|26709.94|26729.28|26729.28|26753.29|26753.29|26690.54|26690.54|0
1652880000000|2022-05-18 13:20:00|26732.52|26732.52|26710.42|26710.42|26732.52|26732.52|26691.08|26691.08|0
1652880300000|2022-05-18 13:25:00|26721.49|26721.49|26751.13|26751.13|26770.47|26770.47|26715.21|26715.21|0
1652880600000|2022-05-18 13:30:00|26757.6|26757.6|26704.05|26704.05|26775.87|26775.87|26704.05|26704.05|0
1652880900000|2022-05-18 13:35:00|26697.59|26697.59|26617.73|26617.73|26697.59|26697.59|26606.66|26606.66|0
1652881200000|2022-05-18 13:40:00|26612.19|26612.19|26610.9|26610.9|26632.03|26632.03|26581.18|26581.18|0
1652881500000|2022-05-18 13:45:00|26616.44|26616.44|26677.04|26677.04|26700.69|26700.69|26616.44|26616.44|0
1652881800000|2022-05-18 13:50:00|26660.44|26660.44|26713.1|26713.1|26718.64|26718.64|26638.3|26638.3|0
1652882100000|2022-05-18 13:55:00|26707.57|26707.57|26634.6|26634.6|26722.9|26722.9|26608.48|26608.48|0
1652882400000|2022-05-18 14:00:00|26640.13|26640.13|26696.22|26696.22|26730.56|26730.56|26630.43|26630.43|0
1652882700000|2022-05-18 14:05:00|26701.76|26701.76|26722.33|26722.33|26763.77|26763.77|26701.76|26701.76|0
1652883000000|2022-05-18 14:10:00|26720.76|26720.76|26694.54|26694.54|26729.22|26729.22|26647.37|26647.37|0
1652883300000|2022-05-18 14:15:00|26683.47|26683.47|26682.55|26682.55|26714.19|26714.19|26670.55|26670.55|0
1652883600000|2022-05-18 14:20:00|26684.12|26684.12|26731.09|26731.09|26735.35|26735.35|26684.12|26684.12|0
1652883900000|2022-05-18 14:25:00|26736.63|26736.63|26710.63|26710.63|26744.96|26744.96|26710.63|26710.63|0
1652884200000|2022-05-18 14:30:00|26697.69|26697.69|26646.11|26646.11|26707|26707|26640.58|26640.58|0
1652884500000|2022-05-18 14:35:00|26642.88|26642.88|26637.04|26637.04|26648.42|26648.42|26620.53|26620.53|0
1652884800000|2022-05-18 14:40:00|26642.58|26642.58|26556.84|26556.84|26642.58|26642.58|26556.84|26556.84|0
1652885100000|2022-05-18 14:45:00|26551.31|26551.31|26657.89|26657.89|26657.89|26657.89|26546.6|26546.6|0
1652885400000|2022-05-18 14:50:00|26652.36|26652.36|26706.72|26706.72|26716.97|26716.97|26632.62|26632.62|0
1652885700000|2022-05-18 14:55:00|26709.96|26709.96|26687.89|26687.89|26715.86|26715.86|26668.49|26668.49|0
1652886000000|2022-05-18 15:00:00|26693.43|26693.43|26653.2|26653.2|26716.6|26716.6|26653.2|26653.2|0
1652886300000|2022-05-18 15:05:00|26647.67|26647.67|26597.01|26597.01|26653.2|26653.2|26596.28|26596.28|0
1652886600000|2022-05-18 15:10:00|26600.15|26600.15|26550.38|26550.38|26600.15|26600.15|26539.31|26539.31|0
1652886900000|2022-05-18 15:15:00|26555.91|26555.91|26529.41|26529.41|26560.62|26560.62|26518.98|26518.98|0
1652887200000|2022-05-18 15:20:00|26523.87|26523.87|26497.46|26497.46|26523.87|26523.87|26487.96|26487.96|0
1652887500000|2022-05-18 15:25:00|26491.92|26491.92|26486.48|26486.48|26515.72|26515.72|26465.08|26465.08|0
1652944500000|2022-05-19 07:15:00|26030.83|26030.83|26020.41|26020.41|26133.9|26133.9|26009.34|26009.34|0
1652944800000|2022-05-19 07:20:00|26003.8|26003.8|26024.38|26024.38|26029.17|26029.17|25984.9|25984.9|0
1652945100000|2022-05-19 07:25:00|26007.78|26007.78|26178.53|26178.53|26178.53|26178.53|26007.78|26007.78|0
1652945400000|2022-05-19 07:30:00|26185|26185|26045.82|26045.82|26194.2|26194.2|26045.82|26045.82|0
1652945700000|2022-05-19 07:35:00|26040.28|26040.28|26046.19|26046.19|26076.29|26076.29|25979.4|25979.4|0
1652946000000|2022-05-19 07:40:00|26040.66|26040.66|26022.87|26022.87|26119.57|26119.57|26017.34|26017.34|0
1652946300000|2022-05-19 07:45:00|26033.94|26033.94|26035.71|26035.71|26044.48|26044.48|26003.97|26003.97|0
1652946600000|2022-05-19 07:50:00|26042.18|26042.18|26061.29|26061.29|26061.29|26061.29|26008.04|26008.04|0
1652946900000|2022-05-19 07:55:00|26066.82|26066.82|26228.56|26228.56|26228.56|26228.56|26066.82|26066.82|0
1652947200000|2022-05-19 08:00:00|26206.43|26206.43|26181.15|26181.15|26206.43|26206.43|26123.95|26123.95|0
1652947500000|2022-05-19 08:05:00|26186.68|26186.68|26220.13|26220.13|26220.13|26220.13|26117.71|26117.71|0
1652947800000|2022-05-19 08:10:00|26214.6|26214.6|26367.95|26367.95|26367.95|26367.95|26214.6|26214.6|0
1652948100000|2022-05-19 08:15:00|26362.42|26362.42|26354.58|26354.58|26386.42|26386.42|26351.35|26351.35|0
1652948400000|2022-05-19 08:20:00|26343.51|26343.51|26355.02|26355.02|26380.45|26380.45|26332.44|26332.44|0
1652948700000|2022-05-19 08:25:00|26366.09|26366.09|26326.97|26326.97|26384.62|26384.62|26321.44|26321.44|0
1652949000000|2022-05-19 08:30:00|26321.44|26321.44|26329.82|26329.82|26354.65|26354.65|26307.76|26307.76|0
1652949300000|2022-05-19 08:35:00|26318.75|26318.75|26287.84|26287.84|26318.75|26318.75|26278.14|26278.14|0
1652949600000|2022-05-19 08:40:00|26293.37|26293.37|26243.46|26243.46|26293.37|26293.37|26238.03|26238.03|0
1652949900000|2022-05-19 08:45:00|26260.06|26260.06|26294.95|26294.95|26348.49|26348.49|26260.06|26260.06|0
1652950200000|2022-05-19 08:50:00|26311.12|26311.12|26361.67|26361.67|26361.67|26361.67|26305.58|26305.58|0
1652950500000|2022-05-19 08:55:00|26356.13|26356.13|26262.17|26262.17|26356.13|26356.13|26262.17|26262.17|0
1652950800000|2022-05-19 09:00:00|26251.1|26251.1|26284.79|26284.79|26284.79|26284.79|26224.35|26224.35|0
1652951100000|2022-05-19 09:05:00|26290.32|26290.32|26296.49|26296.49|26308.3|26308.3|26290.32|26290.32|0
1652951400000|2022-05-19 09:10:00|26293.25|26293.25|26242.04|26242.04|26298.79|26298.79|26203.2|26203.2|0
1652951700000|2022-05-19 09:15:00|26247.57|26247.57|26205.5|26205.5|26253.11|26253.11|26199.97|26199.97|0
1652952000000|2022-05-19 09:20:00|26199.97|26199.97|26195.26|26195.26|26228.57|26228.57|26188.9|26188.9|0
1652952300000|2022-05-19 09:25:00|26198.49|26198.49|26177.18|26177.18|26201.73|26201.73|26157.44|26157.44|0
1652952600000|2022-05-19 09:30:00|26171.65|26171.65|26127.37|26127.37|26171.65|26171.65|26127.37|26127.37|0
1652952900000|2022-05-19 09:35:00|26138.44|26138.44|26113.06|26113.06|26138.44|26138.44|26107.53|26107.53|0
1652953200000|2022-05-19 09:40:00|26118.6|26118.6|26057.01|26057.01|26124.13|26124.13|26050.74|26050.74|0
1652953500000|2022-05-19 09:45:00|26052.31|26052.31|26109.62|26109.62|26115.16|26115.16|26046.77|26046.77|0
1652953800000|2022-05-19 09:50:00|26104.09|26104.09|26215.92|26215.92|26215.92|26215.92|26104.09|26104.09|0
1652954100000|2022-05-19 09:55:00|26204.85|26204.85|26166.55|26166.55|26221.45|26221.45|26156.85|26156.85|0
1652954400000|2022-05-19 10:00:00|26144.41|26144.41|26207.5|26207.5|26207.5|26207.5|26135.73|26135.73|0
1652954700000|2022-05-19 10:05:00|26213.97|26213.97|26226.61|26226.61|26226.61|26226.61|26202.9|26202.9|0
1652955000000|2022-05-19 10:10:00|26233.07|26233.07|26269.43|26269.43|26269.43|26269.43|26233.07|26233.07|0
1652955300000|2022-05-19 10:15:00|26263.89|26263.89|26232.15|26232.15|26275.89|26275.89|26232.15|26232.15|0
1652955600000|2022-05-19 10:20:00|26235.38|26235.38|26206.78|26206.78|26235.38|26235.38|26190.17|26190.17|0
1652955900000|2022-05-19 10:25:00|26213.24|26213.24|26183.37|26183.37|26222.01|26222.01|26172.2|26172.2|0
1652956200000|2022-05-19 10:30:00|26177.84|26177.84|26158.93|26158.93|26183.37|26183.37|26147.86|26147.86|0
1652956500000|2022-05-19 10:35:00|26181.07|26181.07|26186.61|26186.61|26208.74|26208.74|26164.47|26164.47|0
1652956800000|2022-05-19 10:40:00|26197.67|26197.67|26230.88|26230.88|26230.88|26230.88|26192.14|26192.14|0
1652957100000|2022-05-19 10:45:00|26247.49|26247.49|26272.13|26272.13|26294.27|26294.27|26236.42|26236.42|0
1652957400000|2022-05-19 10:50:00|26278.41|26278.41|26278.41|26278.41|26283.94|26283.94|26256.27|26256.27|0
1652957700000|2022-05-19 10:55:00|26288.11|26288.11|26349.6|26349.6|26362.32|26362.32|26288.11|26288.11|0
1652958000000|2022-05-19 11:00:00|26344.06|26344.06|26284.06|26284.06|26344.06|26344.06|26278.52|26278.52|0
1652958300000|2022-05-19 11:05:00|26280.82|26280.82|26210.62|26210.62|26280.82|26280.82|26205.08|26205.08|0
1652958600000|2022-05-19 11:10:00|26194.01|26194.01|26184.95|26184.95|26196.31|26196.31|26178.78|26178.78|0
1652958900000|2022-05-19 11:15:00|26194.65|26194.65|26251.92|26251.92|26268.52|26268.52|26157.71|26157.71|0
1652959200000|2022-05-19 11:20:00|26253.48|26253.48|26273.43|26273.43|26295.76|26295.76|26253.48|26253.48|0
1652959500000|2022-05-19 11:25:00|26267.89|26267.89|26301.3|26301.3|26312.47|26312.47|26267.89|26267.89|0
1652959800000|2022-05-19 11:30:00|26307.76|26307.76|26273.63|26273.63|26307.76|26307.76|26272.06|26272.06|0
1652960100000|2022-05-19 11:35:00|26280.1|26280.1|26250.86|26250.86|26281.67|26281.67|26239.79|26239.79|0
1652960400000|2022-05-19 11:40:00|26254.09|26254.09|26265.06|26265.06|26266.63|26266.63|26239.79|26239.79|0
1652960700000|2022-05-19 11:45:00|26274.76|26274.76|26227.89|26227.89|26274.76|26274.76|26227.89|26227.89|0
1652961000000|2022-05-19 11:50:00|26223.18|26223.18|26271.98|26271.98|26292.44|26292.44|26223.18|26223.18|0
1652961300000|2022-05-19 11:55:00|26262.28|26262.28|26235.58|26235.58|26262.28|26262.28|26235.48|26235.48|0
1652961600000|2022-05-19 12:00:00|26263.26|26263.26|26230.14|26230.14|26263.26|26263.26|26226.91|26226.91|0
1652961900000|2022-05-19 12:05:00|26246.75|26246.75|26293.82|26293.82|26296.12|26296.12|26246.75|26246.75|0
1652962200000|2022-05-19 12:10:00|26304.89|26304.89|26325.46|26325.46|26327.77|26327.77|26304.89|26304.89|0
1652962500000|2022-05-19 12:15:00|26319.93|26319.93|26328.25|26328.25|26328.25|26328.25|26296.85|26296.85|0
1652962800000|2022-05-19 12:20:00|26331.39|26331.39|26283.39|26283.39|26342.46|26342.46|26283.39|26283.39|0
1652963100000|2022-05-19 12:25:00|26266.78|26266.78|26285.39|26285.39|26311.06|26311.06|26266.78|26266.78|0
1652963400000|2022-05-19 12:30:00|26279.85|26279.85|26232.58|26232.58|26288.53|26288.53|26232.58|26232.58|0
1652963700000|2022-05-19 12:35:00|26215.98|26215.98|26180.47|26180.47|26215.98|26215.98|26171.7|26171.7|0
1652964000000|2022-05-19 12:40:00|26178.9|26178.9|26195.81|26195.81|26195.81|26195.81|26173.36|26173.36|0
1652964300000|2022-05-19 12:45:00|26197.37|26197.37|26204.58|26204.58|26204.58|26204.58|26192.77|26192.77|0
1652964600000|2022-05-19 12:50:00|26203.01|26203.01|26191.01|26191.01|26225.15|26225.15|26191.01|26191.01|0
1652964900000|2022-05-19 12:55:00|26196.55|26196.55|26255.22|26255.22|26268.6|26268.6|26186.85|26186.85|0
1652965200000|2022-05-19 13:00:00|26260.76|26260.76|26308.71|26308.71|26308.71|26308.71|26236.75|26236.75|0
1652965500000|2022-05-19 13:05:00|26319.78|26319.78|26392.22|26392.22|26430.96|26430.96|26319.78|26319.78|0
1652965800000|2022-05-19 13:10:00|26414.85|26414.85|26437.09|26437.09|26453.69|26453.69|26408.39|26408.39|0
1652966100000|2022-05-19 13:15:00|26431.55|26431.55|26335.14|26335.14|26437.09|26437.09|26296.3|26296.3|0
1652966400000|2022-05-19 13:20:00|26351.75|26351.75|26298.46|26298.46|26369.28|26369.28|26287.39|26287.39|0
1652966700000|2022-05-19 13:25:00|26292|26292|26288.68|26288.68|26306.21|26306.21|26285.54|26285.54|0
1652967000000|2022-05-19 13:30:00|26295.14|26295.14|26388.55|26388.55|26421.87|26421.87|26292.84|26292.84|0
1652967300000|2022-05-19 13:35:00|26377.48|26377.48|26396.29|26396.29|26462.47|26462.47|26357.74|26357.74|0
1652967600000|2022-05-19 13:40:00|26390.76|26390.76|26248.46|26248.46|26390.76|26390.76|26248.46|26248.46|0
1652967900000|2022-05-19 13:45:00|26245.23|26245.23|26244.47|26244.47|26270.88|26270.88|26200.73|26200.73|0
1652968200000|2022-05-19 13:50:00|26253.24|26253.24|26311.78|26311.78|26311.78|26311.78|26246.97|26246.97|0
1652968500000|2022-05-19 13:55:00|26306.24|26306.24|26302.09|26302.09|26329.22|26329.22|26285.47|26285.47|0
1652968800000|2022-05-19 14:00:00|26307.63|26307.63|26442.39|26442.39|26452.83|26452.83|26307.63|26307.63|0
1652969100000|2022-05-19 14:05:00|26443.96|26443.96|26437.51|26437.51|26467.96|26467.96|26415.46|26415.46|0
1652969400000|2022-05-19 14:10:00|26431.98|26431.98|26373|26373|26481.16|26481.16|26367.47|26367.47|0
1652969700000|2022-05-19 14:15:00|26378.53|26378.53|26435.22|26435.22|26453.39|26453.39|26373|26373|0
1652970000000|2022-05-19 14:20:00|26429.68|26429.68|26433.1|26433.1|26462.89|26462.89|26391.67|26391.67|0
1652970300000|2022-05-19 14:25:00|26427.57|26427.57|26398.22|26398.22|26427.57|26427.57|26386.76|26386.76|0
1652970600000|2022-05-19 14:30:00|26394.99|26394.99|26432.07|26432.07|26432.07|26432.07|26375.15|26375.15|0
1652970900000|2022-05-19 14:35:00|26443.14|26443.14|26472.55|26472.55|26505.66|26505.66|26432.07|26432.07|0
1652971200000|2022-05-19 14:40:00|26469.32|26469.32|26479.46|26479.46|26488.87|26488.87|26427.05|26427.05|0
1652971500000|2022-05-19 14:45:00|26484.99|26484.99|26494.79|26494.79|26548.77|26548.77|26481.86|26481.86|0
1652971800000|2022-05-19 14:50:00|26489.26|26489.26|26499.4|26499.4|26499.4|26499.4|26458.78|26458.78|0
1652972100000|2022-05-19 14:55:00|26510.47|26510.47|26562.53|26562.53|26571.01|26571.01|26504.93|26504.93|0
1652972400000|2022-05-19 15:00:00|26572.23|26572.23|26544.15|26544.15|26589.27|26589.27|26540.19|26540.19|0
1652972700000|2022-05-19 15:05:00|26549.69|26549.69|26589.58|26589.58|26596.05|26596.05|26531.62|26531.62|0
1652973000000|2022-05-19 15:10:00|26606.19|26606.19|26570.38|26570.38|26640.14|26640.14|26563.92|26563.92|0
1652973300000|2022-05-19 15:15:00|26575.92|26575.92|26569.55|26569.55|26579.15|26579.15|26538.74|26538.74|0
1652973600000|2022-05-19 15:20:00|26564.01|26564.01|26598.15|26598.15|26603.79|26603.79|26562.44|26562.44|0
1652973900000|2022-05-19 15:25:00|26587.08|26587.08|26578.51|26578.51|26590.32|26590.32|26548.24|26548.24|0
1653030900000|2022-05-20 07:15:00|26393.75|26393.75|26487.9|26487.9|26510.04|26510.04|26378.08|26378.08|0
1653031200000|2022-05-20 07:20:00|26498.97|26498.97|26547.92|26547.92|26572.34|26572.34|26498.97|26498.97|0
1653031500000|2022-05-20 07:25:00|26538.22|26538.22|26487.91|26487.91|26538.22|26538.22|26477.77|26477.77|0
1653031800000|2022-05-20 07:30:00|26476.84|26476.84|26649.28|26649.28|26655.2|26655.2|26471.31|26471.31|0
1653032100000|2022-05-20 07:35:00|26643.74|26643.74|26746.32|26746.32|26746.32|26746.32|26642.09|26642.09|0
1653032400000|2022-05-20 07:40:00|26729.71|26729.71|26762.48|26762.48|26762.92|26762.92|26718.64|26718.64|0
1653032700000|2022-05-20 07:45:00|26767.19|26767.19|26857.04|26857.04|26857.04|26857.04|26767.19|26767.19|0
1653033000000|2022-05-20 07:50:00|26879.17|26879.17|26944.22|26944.22|26944.22|26944.22|26879.17|26879.17|0
1653033300000|2022-05-20 07:55:00|26938.69|26938.69|26967.54|26967.54|26967.54|26967.54|26938.69|26938.69|0
1653033600000|2022-05-20 08:00:00|26976.95|26976.95|26978.8|26978.8|27097.35|27097.35|26976.95|26976.95|0
1653033900000|2022-05-20 08:05:00|26972.52|26972.52|27015.87|27015.87|27050.01|27050.01|26961.45|26961.45|0
1653034200000|2022-05-20 08:10:00|27019.01|27019.01|27053.87|27053.87|27064.94|27064.94|27013.47|27013.47|0
1653034500000|2022-05-20 08:15:00|27037.27|27037.27|26923.58|26923.58|27037.27|27037.27|26923.58|26923.58|0
1653034800000|2022-05-20 08:20:00|26929.12|26929.12|26932.79|26932.79|26938.81|26938.81|26900.51|26900.51|0
1653035100000|2022-05-20 08:25:00|26921.81|26921.81|26794.1|26794.1|26921.81|26921.81|26781.17|26781.17|0
1653035400000|2022-05-20 08:30:00|26797.33|26797.33|26831.91|26831.91|26837.45|26837.45|26796.4|26796.4|0
1653035700000|2022-05-20 08:35:00|26828.68|26828.68|26877.62|26877.62|26877.62|26877.62|26828.68|26828.68|0
1653036000000|2022-05-20 08:40:00|26884.09|26884.09|26900.91|26900.91|26900.91|26900.91|26858.09|26858.09|0
1653036300000|2022-05-20 08:45:00|26915.03|26915.03|26892.15|26892.15|26926.1|26926.1|26892.15|26892.15|0
1653036600000|2022-05-20 08:50:00|26914.29|26914.29|26896.75|26896.75|26935.49|26935.49|26891.22|26891.22|0
1653036900000|2022-05-20 08:55:00|26891.22|26891.22|26860.95|26860.95|26891.22|26891.22|26852.47|26852.47|0
1653037200000|2022-05-20 09:00:00|26854.49|26854.49|26783.17|26783.17|26854.49|26854.49|26783.17|26783.17|0
1653037500000|2022-05-20 09:05:00|26777.63|26777.63|26761.03|26761.03|26777.63|26777.63|26755.49|26755.49|0
1653037800000|2022-05-20 09:10:00|26754.56|26754.56|26763.97|26763.97|26763.97|26763.97|26754.56|26754.56|0
1653038100000|2022-05-20 09:15:00|26775.04|26775.04|26752.03|26752.03|26812.91|26812.91|26741.84|26741.84|0
1653038400000|2022-05-20 09:20:00|26746.49|26746.49|26795.37|26795.37|26823.05|26823.05|26718.82|26718.82|0
1653038700000|2022-05-20 09:25:00|26788.91|26788.91|26833.93|26833.93|26855.15|26855.15|26782.63|26782.63|0
1653039000000|2022-05-20 09:30:00|26795.18|26795.18|26821.49|26821.49|26821.49|26821.49|26784.11|26784.11|0
1653039300000|2022-05-20 09:35:00|26793.81|26793.81|26744|26744|26793.81|26793.81|26744|26744|0
1653039600000|2022-05-20 09:40:00|26749.54|26749.54|26683.02|26683.02|26752.67|26752.67|26676.56|26676.56|0
1653039900000|2022-05-20 09:45:00|26673.61|26673.61|26686.16|26686.16|26724.47|26724.47|26668.08|26668.08|0
1653040200000|2022-05-20 09:50:00|26691.7|26691.7|26748.91|26748.91|26748.91|26748.91|26691.7|26691.7|0
1653040500000|2022-05-20 09:55:00|26726.77|26726.77|26743.48|26743.48|26746.72|26746.72|26706.28|26706.28|0
1653040800000|2022-05-20 10:00:00|26734.07|26734.07|26725.4|26725.4|26734.07|26734.07|26708.79|26708.79|0
1653041100000|2022-05-20 10:05:00|26730.93|26730.93|26794.95|26794.95|26802.88|26802.88|26725.4|26725.4|0
1653041400000|2022-05-20 10:10:00|26806.02|26806.02|26816.46|26816.46|26816.46|26816.46|26800.49|26800.49|0
1653041700000|2022-05-20 10:15:00|26813.23|26813.23|26827.09|26827.09|26827.09|26827.09|26796.62|26796.62|0
1653042000000|2022-05-20 10:20:00|26838.16|26838.16|26835.02|26835.02|26843.7|26843.7|26835.02|26835.02|0
1653042300000|2022-05-20 10:25:00|26846.09|26846.09|26828.75|26828.75|26857.16|26857.16|26828.75|26828.75|0
1653042600000|2022-05-20 10:30:00|26823.21|26823.21|26830.4|26830.4|26856.42|26856.42|26819.33|26819.33|0
1653042900000|2022-05-20 10:35:00|26808.27|26808.27|26796.06|26796.06|26815.46|26815.46|26793.32|26793.32|0
1653043200000|2022-05-20 10:40:00|26801.59|26801.59|26784.78|26784.78|26817.76|26817.76|26771.32|26771.32|0
1653043500000|2022-05-20 10:45:00|26788.01|26788.01|26802.52|26802.52|26826.03|26826.03|26776.22|26776.22|0
1653043800000|2022-05-20 10:50:00|26813.59|26813.59|26792.82|26792.82|26813.59|26813.59|26792.82|26792.82|0
1653044100000|2022-05-20 10:55:00|26803.89|26803.89|26802.24|26802.24|26816.83|26816.83|26796.06|26796.06|0
1653044400000|2022-05-20 11:00:00|26807.77|26807.77|26811.65|26811.65|26822.72|26822.72|26802.24|26802.24|0
1653044700000|2022-05-20 11:05:00|26822.72|26822.72|26799.55|26799.55|26822.72|26822.72|26787.84|26787.84|0
1653045000000|2022-05-20 11:10:00|26805.83|26805.83|26813.02|26813.02|26816.9|26816.9|26805.83|26805.83|0
1653045300000|2022-05-20 11:15:00|26818.56|26818.56|26747.47|26747.47|26818.56|26818.56|26747.47|26747.47|0
1653045600000|2022-05-20 11:20:00|26753|26753|26790.37|26790.37|26801.44|26801.44|26753|26753|0
1653045900000|2022-05-20 11:25:00|26801.44|26801.44|26770.54|26770.54|26801.44|26801.44|26755.55|26755.55|0
1653046200000|2022-05-20 11:30:00|26781.61|26781.61|26814.38|26814.38|26814.38|26814.38|26781.61|26781.61|0
1653046500000|2022-05-20 11:35:00|26807.91|26807.91|26817.42|26817.42|26827.75|26827.75|26807.91|26807.91|0
1653046800000|2022-05-20 11:40:00|26822.95|26822.95|26846.95|26846.95|26852.49|26852.49|26817.42|26817.42|0
1653047100000|2022-05-20 11:45:00|26843.72|26843.72|26852.39|26852.39|26863.46|26863.46|26841.32|26841.32|0
1653047400000|2022-05-20 11:50:00|26857.93|26857.93|26975.83|26975.83|26981.36|26981.36|26857.93|26857.93|0
1653047700000|2022-05-20 11:55:00|26981.36|26981.36|26969.46|26969.46|26990.87|26990.87|26963.2|26963.2|0
1653048000000|2022-05-20 12:00:00|26982.39|26982.39|26959.51|26959.51|26982.39|26982.39|26959.51|26959.51|0
1653048300000|2022-05-20 12:05:00|26965.05|26965.05|26976.12|26976.12|26976.12|26976.12|26959.51|26959.51|0
1653048600000|2022-05-20 12:10:00|26970.58|26970.58|26988.56|26988.56|26998.26|26998.26|26970.58|26970.58|0
1653048900000|2022-05-20 12:15:00|26994.09|26994.09|26972.44|26972.44|27008.89|27008.89|26972.44|26972.44|0
1653049200000|2022-05-20 12:20:00|26969.21|26969.21|27000.12|27000.12|27000.12|27000.12|26965.98|26965.98|0
1653049500000|2022-05-20 12:25:00|27005.65|27005.65|27023.68|27023.68|27026.91|27026.91|26983.51|26983.51|0
1653049800000|2022-05-20 12:30:00|27033.38|27033.38|27037.16|27037.16|27045.38|27045.38|27006.15|27006.15|0
1653050100000|2022-05-20 12:35:00|27048.23|27048.23|27037.16|27037.16|27053.77|27053.77|27037.16|27037.16|0
1653050400000|2022-05-20 12:40:00|27042.7|27042.7|27001.54|27001.54|27047.3|27047.3|27001.54|27001.54|0
1653050700000|2022-05-20 12:45:00|27010.96|27010.96|26865.33|26865.33|27020.37|27020.37|26865.33|26865.33|0
1653051000000|2022-05-20 12:50:00|26854.26|26854.26|26938.7|26938.7|26938.7|26938.7|26854.26|26854.26|0
1653051300000|2022-05-20 12:55:00|26919.3|26919.3|26892.26|26892.26|26919.3|26919.3|26886.72|26886.72|0
1653051600000|2022-05-20 13:00:00|26901.96|26901.96|26877.03|26877.03|26918.56|26918.56|26871.49|26871.49|0
1653051900000|2022-05-20 13:05:00|26867.33|26867.33|26836.02|26836.02|26867.33|26867.33|26836.02|26836.02|0
1653052200000|2022-05-20 13:10:00|26830.49|26830.49|26869.23|26869.23|26882.6|26882.6|26828.62|26828.62|0
1653052500000|2022-05-20 13:15:00|26872.46|26872.46|26872.37|26872.37|26883.44|26883.44|26872.37|26872.37|0
1653052800000|2022-05-20 13:20:00|26877.9|26877.9|26870.5|26870.5|26888.23|26888.23|26860.56|26860.56|0
1653053100000|2022-05-20 13:25:00|26864.23|26864.23|26872.07|26872.07|26872.07|26872.07|26848.06|26848.06|0
1653053400000|2022-05-20 13:30:00|26866.53|26866.53|26826.42|26826.42|26890.63|26890.63|26826.42|26826.42|0
1653053700000|2022-05-20 13:35:00|26815.35|26815.35|26751.51|26751.51|26815.35|26815.35|26725.41|26725.41|0
1653054000000|2022-05-20 13:40:00|26745.98|26745.98|26788.59|26788.59|26802.26|26802.26|26745.98|26745.98|0
1653054300000|2022-05-20 13:45:00|26794.12|26794.12|26696.9|26696.9|26794.12|26794.12|26696.9|26696.9|0
1653054600000|2022-05-20 13:50:00|26691.36|26691.36|26702.43|26702.43|26715.9|26715.9|26690.62|26690.62|0
1653054900000|2022-05-20 13:55:00|26696.9|26696.9|26661.18|26661.18|26707.87|26707.87|26661.18|26661.18|0
1653055200000|2022-05-20 14:00:00|26666.71|26666.71|26652.45|26652.45|26677.78|26677.78|26628.75|26628.75|0
1653055500000|2022-05-20 14:05:00|26657.99|26657.99|26611.74|26611.74|26681.06|26681.06|26611.74|26611.74|0
1653055800000|2022-05-20 14:10:00|26605.28|26605.28|26608.07|26608.07|26619.14|26619.14|26567.9|26567.9|0
1653056100000|2022-05-20 14:15:00|26613.61|26613.61|26677.14|26677.14|26679.44|26679.44|26613.61|26613.61|0
1653056400000|2022-05-20 14:20:00|26671.6|26671.6|26701.5|26701.5|26701.5|26701.5|26664.5|26664.5|0
1653056700000|2022-05-20 14:25:00|26690.43|26690.43|26730.77|26730.77|26749.03|26749.03|26690.43|26690.43|0
1653057000000|2022-05-20 14:30:00|26733.9|26733.9|26715.63|26715.63|26744.78|26744.78|26715.63|26715.63|0
1653057300000|2022-05-20 14:35:00|26710.09|26710.09|26677.61|26677.61|26718.12|26718.12|26677.61|26677.61|0
1653057600000|2022-05-20 14:40:00|26683.14|26683.14|26773.67|26773.67|26773.67|26773.67|26679.91|26679.91|0
1653057900000|2022-05-20 14:45:00|26763.97|26763.97|26691.08|26691.08|26780.58|26780.58|26687.94|26687.94|0
1653058200000|2022-05-20 14:50:00|26685.54|26685.54|26644.58|26644.58|26685.54|26685.54|26638.02|26638.02|0
1653058500000|2022-05-20 14:55:00|26650.86|26650.86|26522.65|26522.65|26650.86|26650.86|26521.92|26521.92|0
1653058800000|2022-05-20 15:00:00|26525.89|26525.89|26535.84|26535.84|26557.15|26557.15|26519.42|26519.42|0
1653059100000|2022-05-20 15:05:00|26530.31|26530.31|26526.04|26526.04|26531.57|26531.57|26493.47|26493.47|0
1653059400000|2022-05-20 15:10:00|26532.51|26532.51|26562.15|26562.15|26562.15|26562.15|26532.51|26532.51|0
1653059700000|2022-05-20 15:15:00|26563.71|26563.71|26504.3|26504.3|26571.55|26571.55|26484.26|26484.26|0
1653060000000|2022-05-20 15:20:00|26507.53|26507.53|26497|26497|26515.37|26515.37|26481.13|26481.13|0
1653060300000|2022-05-20 15:25:00|26502.54|26502.54|26573.67|26573.67|26573.67|26573.67|26502.54|26502.54|0
1653290100000|2022-05-23 07:15:00|26962.09|26962.09|26973.46|26973.46|27017.3|27017.3|26945.79|26945.79|0
1653290400000|2022-05-23 07:20:00|26979|26979|26905.4|26905.4|26979|26979|26853.72|26853.72|0
1653290700000|2022-05-23 07:25:00|26916.46|26916.46|26896.52|26896.52|26963.54|26963.54|26890.98|26890.98|0
1653291000000|2022-05-23 07:30:00|26902.79|26902.79|26869.22|26869.22|26927.92|26927.92|26862.95|26862.95|0
1653291300000|2022-05-23 07:35:00|26870.79|26870.79|26874.55|26874.55|26909.54|26909.54|26863.4|26863.4|0
1653291600000|2022-05-23 07:40:00|26869.02|26869.02|26803.66|26803.66|26869.02|26869.02|26802.83|26802.83|0
1653291900000|2022-05-23 07:45:00|26809.2|26809.2|26806.7|26806.7|26814.73|26814.73|26791.47|26791.47|0
1653292200000|2022-05-23 07:50:00|26817.77|26817.77|26905.07|26905.07|26905.07|26905.07|26812.24|26812.24|0
1653292500000|2022-05-23 07:55:00|26908.3|26908.3|26945.68|26945.68|26962.29|26962.29|26902.77|26902.77|0
1653292800000|2022-05-23 08:00:00|26952.15|26952.15|27010.73|27010.73|27045.8|27045.8|26952.15|26952.15|0
1653293100000|2022-05-23 08:05:00|26994.13|26994.13|27003.09|27003.09|27044.34|27044.34|26992.02|26992.02|0
1653293400000|2022-05-23 08:10:00|27014.16|27014.16|26971.69|26971.69|27061.23|27061.23|26960.62|26960.62|0
1653293700000|2022-05-23 08:15:00|26966.98|26966.98|26955.71|26955.71|26991.71|26991.71|26954.54|26954.54|0
1653294000000|2022-05-23 08:20:00|26977.85|26977.85|26934.11|26934.11|26977.85|26977.85|26934.11|26934.11|0
1653294300000|2022-05-23 08:25:00|26939.64|26939.64|26954.23|26954.23|26954.87|26954.87|26910.59|26910.59|0
1653294600000|2022-05-23 08:30:00|26955.8|26955.8|26926.65|26926.65|26955.8|26955.8|26916.95|26916.95|0
1653294900000|2022-05-23 08:35:00|26925.08|26925.08|26960.59|26960.59|26966.13|26966.13|26912.15|26912.15|0
1653295200000|2022-05-23 08:40:00|26966.13|26966.13|26882.72|26882.72|26966.23|26966.23|26871.65|26871.65|0
1653295500000|2022-05-23 08:45:00|26899.32|26899.32|26841.18|26841.18|26899.32|26899.32|26824.57|26824.57|0
1653295800000|2022-05-23 08:50:00|26824.57|26824.57|26837.12|26837.12|26849.12|26849.12|26824.57|26824.57|0
1653296100000|2022-05-23 08:55:00|26840.35|26840.35|26826.15|26826.15|26848.29|26848.29|26826.15|26826.15|0
1653296400000|2022-05-23 09:00:00|26820.62|26820.62|26807.83|26807.83|26831.83|26831.83|26769.38|26769.38|0
1653296700000|2022-05-23 09:05:00|26813.36|26813.36|26823.06|26823.06|26851.67|26851.67|26813.36|26813.36|0
1653297000000|2022-05-23 09:10:00|26834.13|26834.13|26892.16|26892.16|26895.4|26895.4|26834.13|26834.13|0
1653297300000|2022-05-23 09:15:00|26897.7|26897.7|26912.93|26912.93|26939.67|26939.67|26892.16|26892.16|0
1653297600000|2022-05-23 09:20:00|26918.47|26918.47|26950.12|26950.12|26966.73|26966.73|26918.47|26918.47|0
1653297900000|2022-05-23 09:25:00|26953.35|26953.35|26985.66|26985.66|26985.66|26985.66|26947.82|26947.82|0
1653298200000|2022-05-23 09:30:00|26991.2|26991.2|26969.8|26969.8|26999.87|26999.87|26968.87|26968.87|0
1653298500000|2022-05-23 09:35:00|26966.66|26966.66|26976.99|26976.99|26994.34|26994.34|26966.66|26966.66|0
1653298800000|2022-05-23 09:40:00|26988.06|26988.06|27027.64|27027.64|27032.34|27032.34|26982.53|26982.53|0
1653299100000|2022-05-23 09:45:00|27033.17|27033.17|27023.04|27023.04|27047.48|27047.48|27023.04|27023.04|0
1653299400000|2022-05-23 09:50:00|27034.11|27034.11|27042.78|27042.78|27053.85|27053.85|27034.11|27034.11|0
1653299700000|2022-05-23 09:55:00|27039.64|27039.64|27046.74|27046.74|27046.74|27046.74|27021.36|27021.36|0
1653300000000|2022-05-23 10:00:00|27052.27|27052.27|27055.5|27055.5|27072.11|27072.11|27049.97|27049.97|0
1653300300000|2022-05-23 10:05:00|27061.04|27061.04|27053.2|27053.2|27070.74|27070.74|27033.36|27033.36|0
1653300600000|2022-05-23 10:10:00|27064.27|27064.27|27114.29|27114.29|27114.29|27114.29|27064.27|27064.27|0
1653300900000|2022-05-23 10:15:00|27119.83|27119.83|27114.29|27114.29|27119.83|27119.83|27103.22|27103.22|0
1653301200000|2022-05-23 10:20:00|27103.22|27103.22|27093.52|27093.52|27103.22|27103.22|27087.99|27087.99|0
1653301500000|2022-05-23 10:25:00|27082.45|27082.45|27068.05|27068.05|27087.99|27087.99|27065.75|27065.75|0
1653301800000|2022-05-23 10:30:00|27074.52|27074.52|27074.52|27074.52|27074.52|27074.52|27074.52|27074.52|0
1653302100000|2022-05-23 10:35:00|27096.66|27096.66|27126.1|27126.1|27131.64|27131.64|27096.66|27096.66|0
1653302400000|2022-05-23 10:40:00|27129.24|27129.24|27167.05|27167.05|27173.52|27173.52|27129.24|27129.24|0
1653302700000|2022-05-23 10:45:00|27178.12|27178.12|27185.42|27185.42|27216.23|27216.23|27178.12|27178.12|0
1653303000000|2022-05-23 10:50:00|27157.75|27157.75|27170.57|27170.57|27173.71|27173.71|27148.34|27148.34|0
1653303300000|2022-05-23 10:55:00|27198.24|27198.24|27176.1|27176.1|27198.24|27198.24|27170.57|27170.57|0
1653303600000|2022-05-23 11:00:00|27170.57|27170.57|27136.43|27136.43|27176.1|27176.1|27130.9|27130.9|0
1653303900000|2022-05-23 11:05:00|27153.03|27153.03|27153.13|27153.13|27153.13|27153.13|27130.15|27130.15|0
1653304200000|2022-05-23 11:10:00|27156.27|27156.27|27141.96|27141.96|27167.34|27167.34|27141.96|27141.96|0
1653304500000|2022-05-23 11:15:00|27135.5|27135.5|27107.82|27107.82|27146.57|27146.57|27107.82|27107.82|0
1653304800000|2022-05-23 11:20:00|27110.96|27110.96|27111.25|27111.25|27128.59|27128.59|27099.99|27099.99|0
1653305100000|2022-05-23 11:25:00|27114.39|27114.39|27121.29|27121.29|27121.29|27121.29|27104.69|27104.69|0
1653305400000|2022-05-23 11:30:00|27114.83|27114.83|27140.84|27140.84|27140.84|27140.84|27114.83|27114.83|0
1653305700000|2022-05-23 11:35:00|27135.31|27135.31|27174.05|27174.05|27174.05|27174.05|27135.31|27135.31|0
1653306000000|2022-05-23 11:40:00|27168.52|27168.52|27215.21|27215.21|27215.21|27215.21|27168.52|27168.52|0
1653306300000|2022-05-23 11:45:00|27220.74|27220.74|27209.67|27209.67|27220.74|27220.74|27200.9|27200.9|0
1653306600000|2022-05-23 11:50:00|27204.14|27204.14|27197.67|27197.67|27226.28|27226.28|27197.67|27197.67|0
1653306900000|2022-05-23 11:55:00|27186.6|27186.6|27185.86|27185.86|27191.4|27191.4|27180.33|27180.33|0
1653307200000|2022-05-23 12:00:00|27192.33|27192.33|27197.86|27197.86|27197.86|27197.86|27186.79|27186.79|0
1653307500000|2022-05-23 12:05:00|27214.47|27214.47|27215.4|27215.4|27226.47|27226.47|27214.47|27214.47|0
1653307800000|2022-05-23 12:10:00|27209.86|27209.86|27200.07|27200.07|27216.67|27216.67|27182.72|27182.72|0
1653308100000|2022-05-23 12:15:00|27189|27189|27212.62|27212.62|27212.62|27212.62|27183.46|27183.46|0
1653308400000|2022-05-23 12:20:00|27209.48|27209.48|27241.32|27241.32|27241.32|27241.32|27200.81|27200.81|0
1653308700000|2022-05-23 12:25:00|27231.91|27231.91|27185.22|27185.22|27231.91|27231.91|27174.15|27174.15|0
1653309000000|2022-05-23 12:30:00|27178.94|27178.94|27125.59|27125.59|27178.94|27178.94|27120.06|27120.06|0
1653309300000|2022-05-23 12:35:00|27122.36|27122.36|27135.73|27135.73|27141.27|27141.27|27119.13|27119.13|0
1653309600000|2022-05-23 12:40:00|27142.2|27142.2|27139.06|27139.06|27153.17|27153.17|27122.36|27122.36|0
1653309900000|2022-05-23 12:45:00|27133.52|27133.52|27134.26|27134.26|27145.33|27145.33|27133.52|27133.52|0
1653310200000|2022-05-23 12:50:00|27106.59|27106.59|27104.8|27104.8|27150.69|27150.69|27089.99|27089.99|0
1653310500000|2022-05-23 12:55:00|27098.53|27098.53|27116.16|27116.16|27116.16|27116.16|27089.85|27089.85|0
1653310800000|2022-05-23 13:00:00|27121.69|27121.69|27096.41|27096.41|27121.69|27121.69|27093.28|27093.28|0
1653311100000|2022-05-23 13:05:00|27101.95|27101.95|27113.21|27113.21|27124.28|27124.28|27090.88|27090.88|0
1653311400000|2022-05-23 13:10:00|27124.28|27124.28|27197.56|27197.56|27197.56|27197.56|27124.28|27124.28|0
1653311700000|2022-05-23 13:15:00|27186.49|27186.49|27171.26|27171.26|27186.49|27186.49|27145.88|27145.88|0
1653312000000|2022-05-23 13:20:00|27176.79|27176.79|27198.95|27198.95|27204.48|27204.48|27163.42|27163.42|0
1653312300000|2022-05-23 13:25:00|27204.48|27204.48|27167.74|27167.74|27205.6|27205.6|27167.74|27167.74|0
1653312600000|2022-05-23 13:30:00|27162.2|27162.2|27157.58|27157.58|27167.74|27167.74|27075.3|27075.3|0
1653312900000|2022-05-23 13:35:00|27152.05|27152.05|27114.29|27114.29|27160.72|27160.72|27114.29|27114.29|0
1653313200000|2022-05-23 13:40:00|27119.83|27119.83|27194.14|27194.14|27194.14|27194.14|27113.36|27113.36|0
1653313500000|2022-05-23 13:45:00|27199.67|27199.67|27241.55|27241.55|27247.09|27247.09|27184.44|27184.44|0
1653313800000|2022-05-23 13:50:00|27230.48|27230.48|27150.74|27150.74|27263.69|27263.69|27150.74|27150.74|0
1653314100000|2022-05-23 13:55:00|27139.67|27139.67|27090.71|27090.71|27145.2|27145.2|27061.67|27061.67|0
1653314400000|2022-05-23 14:00:00|27107.32|27107.32|27001.13|27001.13|27107.32|27107.32|26972.03|26972.03|0
1653314700000|2022-05-23 14:05:00|26995.6|26995.6|27029.74|27029.74|27046.34|27046.34|26995.6|26995.6|0
1653315000000|2022-05-23 14:10:00|27057.41|27057.41|27070.69|27070.69|27091.46|27091.46|27046.34|27046.34|0
1653315300000|2022-05-23 14:15:00|27059.62|27059.62|27109.24|27109.24|27112.47|27112.47|27042.18|27042.18|0
1653315600000|2022-05-23 14:20:00|27103.7|27103.7|27052.41|27052.41|27103.7|27103.7|27031.55|27031.55|0
1653315900000|2022-05-23 14:25:00|27055.55|27055.55|27074.02|27074.02|27074.02|27074.02|27008.97|27008.97|0
1653316200000|2022-05-23 14:30:00|27079.55|27079.55|27058.34|27058.34|27080.48|27080.48|27051.14|27051.14|0
1653316500000|2022-05-23 14:35:00|27063.88|27063.88|27009.06|27009.06|27063.88|27063.88|26997.99|26997.99|0
1653316800000|2022-05-23 14:40:00|27014.6|27014.6|27015.53|27015.53|27055.11|27055.11|27014.6|27014.6|0
1653317100000|2022-05-23 14:45:00|27010|27010|26964.98|26964.98|27010|27010|26955.37|26955.37|0
1653317400000|2022-05-23 14:50:00|26959.44|26959.44|26946.6|26946.6|26959.44|26959.44|26931.75|26931.75|0
1653317700000|2022-05-23 14:55:00|26953.07|26953.07|27004.65|27004.65|27004.65|27004.65|26953.07|26953.07|0
1653318000000|2022-05-23 15:00:00|26999.12|26999.12|27090.28|27090.28|27095.81|27095.81|26999.12|26999.12|0
1653318300000|2022-05-23 15:05:00|27101.35|27101.35|27107.18|27107.18|27117.51|27117.51|27099.98|27099.98|0
1653318600000|2022-05-23 15:10:00|27112.72|27112.72|27129.72|27129.72|27135.25|27135.25|27090.58|27090.58|0
1653318900000|2022-05-23 15:15:00|27124.18|27124.18|27099.74|27099.74|27124.18|27124.18|27099.74|27099.74|0
1653319200000|2022-05-23 15:20:00|27096.51|27096.51|27133.98|27133.98|27133.98|27133.98|27072.26|27072.26|0
1653319500000|2022-05-23 15:25:00|27137.21|27137.21|27190.56|27190.56|27196.09|27196.09|27129.38|27129.38|0
1653376500000|2022-05-24 07:15:00|26909.77|26909.77|26809.35|26809.35|26909.77|26909.77|26798.28|26798.28|0
1653376800000|2022-05-24 07:20:00|26802.88|26802.88|26756.2|26756.2|26802.88|26802.88|26755.37|26755.37|0
1653377100000|2022-05-24 07:25:00|26772.8|26772.8|26728.53|26728.53|26772.8|26772.8|26728.53|26728.53|0
1653377400000|2022-05-24 07:30:00|26741.46|26741.46|26766.93|26766.93|26816.75|26816.75|26734.99|26734.99|0
1653377700000|2022-05-24 07:35:00|26778|26778|26692.91|26692.91|26778|26778|26692.91|26692.91|0
1653378000000|2022-05-24 07:40:00|26698.45|26698.45|26598.51|26598.51|26698.45|26698.45|26598.51|26598.51|0
1653378300000|2022-05-24 07:45:00|26587.44|26587.44|26671.28|26671.28|26687.89|26687.89|26570.84|26570.84|0
1653378600000|2022-05-24 07:50:00|26676.82|26676.82|26579.8|26579.8|26698.96|26698.96|26551.19|26551.19|0
1653378900000|2022-05-24 07:55:00|26585.33|26585.33|26644.76|26644.76|26661.36|26661.36|26585.33|26585.33|0
1653379200000|2022-05-24 08:00:00|26639.22|26639.22|26651.22|26651.22|26651.22|26651.22|26618.45|26618.45|0
1653379500000|2022-05-24 08:05:00|26644.76|26644.76|26622.62|26622.62|26644.76|26644.76|26611.55|26611.55|0
1653379800000|2022-05-24 08:10:00|26639.22|26639.22|26676.06|26676.06|26692.47|26692.47|26639.22|26639.22|0
1653380100000|2022-05-24 08:15:00|26683.9|26683.9|26625.95|26625.95|26694.97|26694.97|26625.95|26625.95|0
1653380400000|2022-05-24 08:20:00|26616.25|26616.25|26619.93|26619.93|26619.93|26619.93|26606.55|26606.55|0
1653380700000|2022-05-24 08:25:00|26625.46|26625.46|26653.13|26653.13|26653.13|26653.13|26625.46|26625.46|0
1653381000000|2022-05-24 08:30:00|26669.74|26669.74|26629.57|26629.57|26678.51|26678.51|26629.57|26629.57|0
1653381300000|2022-05-24 08:35:00|26626.34|26626.34|26674.59|26674.59|26674.59|26674.59|26614.34|26614.34|0
1653381600000|2022-05-24 08:40:00|26669.05|26669.05|26648.29|26648.29|26674.59|26674.59|26648.29|26648.29|0
1653381900000|2022-05-24 08:45:00|26645.15|26645.15|26645.15|26645.15|26645.15|26645.15|26625.31|26625.31|0
1653382200000|2022-05-24 08:50:00|26628.54|26628.54|26564.32|26564.32|26628.54|26628.54|26557.85|26557.85|0
1653382500000|2022-05-24 08:55:00|26570.78|26570.78|26553.25|26553.25|26574.02|26574.02|26542.18|26542.18|0
1653382800000|2022-05-24 09:00:00|26542.18|26542.18|26517.73|26517.73|26543.75|26543.75|26517.73|26517.73|0
1653383100000|2022-05-24 09:05:00|26506.66|26506.66|26543.2|26543.2|26543.2|26543.2|26493.38|26493.38|0
1653383400000|2022-05-24 09:10:00|26548.73|26548.73|26577.97|26577.97|26594.14|26594.14|26548.73|26548.73|0
1653383700000|2022-05-24 09:15:00|26572.44|26572.44|26574.1|26574.1|26584.24|26584.24|26564.4|26564.4|0
1653384000000|2022-05-24 09:20:00|26546.43|26546.43|26551.97|26551.97|26551.97|26551.97|26546.43|26546.43|0
1653384300000|2022-05-24 09:25:00|26548.73|26548.73|26558.97|26558.97|26558.97|26558.97|26548.73|26548.73|0
1653384600000|2022-05-24 09:30:00|26562.21|26562.21|26618.8|26618.8|26618.8|26618.8|26543.3|26543.3|0
1653384900000|2022-05-24 09:35:00|26622.04|26622.04|26676.66|26676.66|26676.66|26676.66|26622.04|26622.04|0
1653385200000|2022-05-24 09:40:00|26683.13|26683.13|26666.52|26666.52|26683.13|26683.13|26666.52|26666.52|0
1653385500000|2022-05-24 09:45:00|26677.59|26677.59|26698.36|26698.36|26701.59|26701.59|26677.59|26677.59|0
1653385800000|2022-05-24 09:50:00|26709.43|26709.43|26743.92|26743.92|26752.15|26752.15|26709.43|26709.43|0
1653386100000|2022-05-24 09:55:00|26748.63|26748.63|26750.28|26750.28|26759.7|26759.7|26748.63|26748.63|0
1653386400000|2022-05-24 10:00:00|26747.05|26747.05|26709.28|26709.28|26750.28|26750.28|26709.28|26709.28|0
1653386700000|2022-05-24 10:05:00|26696.35|26696.35|26702.42|26702.42|26719.03|26719.03|26692.18|26692.18|0
1653387000000|2022-05-24 10:10:00|26713.49|26713.49|26699.19|26699.19|26713.49|26713.49|26688.12|26688.12|0
1653387300000|2022-05-24 10:15:00|26700.76|26700.76|26720.6|26720.6|26726.14|26726.14|26700.76|26700.76|0
1653387600000|2022-05-24 10:20:00|26723.84|26723.84|26782.23|26782.23|26795.45|26795.45|26723.84|26723.84|0
1653387900000|2022-05-24 10:25:00|26779|26779|26770.14|26770.14|26779|26779|26750.4|26750.4|0
1653388200000|2022-05-24 10:30:00|26773.37|26773.37|26784.54|26784.54|26801.98|26801.98|26773.37|26773.37|0
1653388500000|2022-05-24 10:35:00|26790.07|26790.07|26849.3|26849.3|26860.37|26860.37|26790.07|26790.07|0
1653388800000|2022-05-24 10:40:00|26838.23|26838.23|26803.65|26803.65|26859.93|26859.93|26803.65|26803.65|0
1653389100000|2022-05-24 10:45:00|26797.37|26797.37|26822.65|26822.65|26822.65|26822.65|26797.37|26797.37|0
1653389400000|2022-05-24 10:50:00|26825.79|26825.79|26803.44|26803.44|26843.32|26843.32|26803.44|26803.44|0
1653389700000|2022-05-24 10:55:00|26809.91|26809.91|26856.79|26856.79|26856.79|26856.79|26809.91|26809.91|0
1653390000000|2022-05-24 11:00:00|26867.86|26867.86|26884.46|26884.46|26890|26890|26867.86|26867.86|0
1653390300000|2022-05-24 11:05:00|26897.4|26897.4|26917.14|26917.14|26917.14|26917.14|26895.09|26895.09|0
1653390600000|2022-05-24 11:10:00|26933.74|26933.74|26929.14|26929.14|26934.67|26934.67|26922.67|26922.67|0
1653390900000|2022-05-24 11:15:00|26919.44|26919.44|26925.72|26925.72|26925.72|26925.72|26919.44|26919.44|0
1653391200000|2022-05-24 11:20:00|26914.65|26914.65|26898.88|26898.88|26921.02|26921.02|26898.88|26898.88|0
1653391500000|2022-05-24 11:25:00|26905.15|26905.15|26961.49|26961.49|26961.49|26961.49|26905.15|26905.15|0
1653391800000|2022-05-24 11:30:00|26967.95|26967.95|26945.17|26945.17|26971.47|26971.47|26945.17|26945.17|0
1653392100000|2022-05-24 11:35:00|26956.24|26956.24|26845.66|26845.66|26956.24|26956.24|26839.84|26839.84|0
1653392400000|2022-05-24 11:40:00|26851.2|26851.2|26856.73|26856.73|26856.73|26856.73|26851.2|26851.2|0
1653392700000|2022-05-24 11:45:00|26867.8|26867.8|26890.87|26890.87|26896.41|26896.41|26862.27|26862.27|0
1653393000000|2022-05-24 11:50:00|26857.66|26857.66|26874.27|26874.27|26874.27|26874.27|26857.66|26857.66|0
1653393300000|2022-05-24 11:55:00|26857.66|26857.66|26829.06|26829.06|26857.66|26857.66|26795.85|26795.85|0
1653393600000|2022-05-24 12:00:00|26840.13|26840.13|26854.34|26854.34|26876.48|26876.48|26793.45|26793.45|0
1653393900000|2022-05-24 12:05:00|26859.87|26859.87|26821.76|26821.76|26859.87|26859.87|26818.62|26818.62|0
1653394200000|2022-05-24 12:10:00|26810.69|26810.69|26827.29|26827.29|26832.83|26832.83|26810.69|26810.69|0
1653394500000|2022-05-24 12:15:00|26832.83|26832.83|26859.57|26859.57|26860.5|26860.5|26832.83|26832.83|0
1653394800000|2022-05-24 12:20:00|26854.03|26854.03|26828.57|26828.57|26854.03|26854.03|26825.43|26825.43|0
1653395100000|2022-05-24 12:25:00|26835.03|26835.03|26849.24|26849.24|26869.08|26869.08|26835.03|26835.03|0
1653395400000|2022-05-24 12:30:00|26838.26|26838.26|26806.9|26806.9|26841.4|26841.4|26795.72|26795.72|0
1653395700000|2022-05-24 12:35:00|26812.43|26812.43|26817.97|26817.97|26817.97|26817.97|26812.43|26812.43|0
1653396000000|2022-05-24 12:40:00|26806.9|26806.9|26808.27|26808.27|26817.97|26817.97|26801.36|26801.36|0
1653396300000|2022-05-24 12:45:00|26797.2|26797.2|26797.09|26797.09|26797.2|26797.2|26784.46|26784.46|0
1653396600000|2022-05-24 12:50:00|26793.86|26793.86|26803.56|26803.56|26824.33|26824.33|26788.33|26788.33|0
1653396900000|2022-05-24 12:55:00|26809.1|26809.1|26764.52|26764.52|26814.63|26814.63|26764.52|26764.52|0
1653397200000|2022-05-24 13:00:00|26775.58|26775.58|26770.78|26770.78|26777.89|26777.89|26770.78|26770.78|0
1653397500000|2022-05-24 13:05:00|26765.25|26765.25|26811.64|26811.64|26811.64|26811.64|26749.92|26749.92|0
1653397800000|2022-05-24 13:10:00|26800.57|26800.57|26778.44|26778.44|26800.57|26800.57|26761.83|26761.83|0
1653398100000|2022-05-24 13:15:00|26783.97|26783.97|26790.62|26790.62|26824.48|26824.48|26779.27|26779.27|0
1653398400000|2022-05-24 13:20:00|26793.85|26793.85|26788.32|26788.32|26810.46|26810.46|26788.32|26788.32|0
1653398700000|2022-05-24 13:25:00|26781.85|26781.85|26750.29|26750.29|26781.85|26781.85|26739.13|26739.13|0
1653399000000|2022-05-24 13:30:00|26748.72|26748.72|26734.52|26734.52|26761.46|26761.46|26712.19|26712.19|0
1653399300000|2022-05-24 13:35:00|26732.96|26732.96|26611.92|26611.92|26732.96|26732.96|26589.78|26589.78|0
1653399600000|2022-05-24 13:40:00|26615.15|26615.15|26611.28|26611.28|26663.39|26663.39|26602.61|26602.61|0
1653399900000|2022-05-24 13:45:00|26605.74|26605.74|26558.23|26558.23|26617.74|26617.74|26544.03|26544.03|0
1653400200000|2022-05-24 13:50:00|26536.09|26536.09|26523.26|26523.26|26582.79|26582.79|26523.26|26523.26|0
1653400500000|2022-05-24 13:55:00|26528.79|26528.79|26545.59|26545.59|26566.9|26566.9|26528.79|26528.79|0
1653400800000|2022-05-24 14:00:00|26547.16|26547.16|26483.76|26483.76|26547.16|26547.16|26462.45|26462.45|0
1653401100000|2022-05-24 14:05:00|26490.23|26490.23|26438.01|26438.01|26490.23|26490.23|26438.01|26438.01|0
1653401400000|2022-05-24 14:10:00|26436.44|26436.44|26392.8|26392.8|26438.94|26438.94|26380.8|26380.8|0
1653401700000|2022-05-24 14:15:00|26386.52|26386.52|26356.59|26356.59|26421.39|26421.39|26351.05|26351.05|0
1653402000000|2022-05-24 14:20:00|26362.12|26362.12|26426.53|26426.53|26466.95|26466.95|26362.12|26362.12|0
1653402300000|2022-05-24 14:25:00|26436.23|26436.23|26449.61|26449.61|26449.61|26449.61|26414.09|26414.09|0
1653402600000|2022-05-24 14:30:00|26444.07|26444.07|26400.47|26400.47|26444.07|26444.07|26388.66|26388.66|0
1653402900000|2022-05-24 14:35:00|26395.77|26395.77|26326.01|26326.01|26414.14|26414.14|26319.55|26319.55|0
1653403200000|2022-05-24 14:40:00|26337.08|26337.08|26326.21|26326.21|26341.98|26341.98|26313.38|26313.38|0
1653403500000|2022-05-24 14:45:00|26323.07|26323.07|26355.21|26355.21|26372.45|26372.45|26323.07|26323.07|0
1653403800000|2022-05-24 14:50:00|26344.14|26344.14|26353.26|26353.26|26380.49|26380.49|26328.81|26328.81|0
1653404100000|2022-05-24 14:55:00|26359.53|26359.53|26446.29|26446.29|26446.29|26446.29|26350.96|26350.96|0
1653404400000|2022-05-24 15:00:00|26430.12|26430.12|26481.51|26481.51|26499.69|26499.69|26422.92|26422.92|0
1653404700000|2022-05-24 15:05:00|26492.58|26492.58|26513.99|26513.99|26559|26559|26487.05|26487.05|0
1653405000000|2022-05-24 15:10:00|26512.42|26512.42|26503.65|26503.65|26518.89|26518.89|26468.87|26468.87|0
1653405300000|2022-05-24 15:15:00|26500.51|26500.51|26499.88|26499.88|26543.33|26543.33|26494.98|26494.98|0
1653405600000|2022-05-24 15:20:00|26484.11|26484.11|26516.58|26516.58|26522.12|26522.12|26468.97|26468.97|0
1653405900000|2022-05-24 15:25:00|26511.05|26511.05|26491.02|26491.02|26516.58|26516.58|26476.91|26476.91|0
1653462900000|2022-05-25 07:15:00|26581.69|26581.69|26497.2|26497.2|26581.69|26581.69|26497.2|26497.2|0
1653463200000|2022-05-25 07:20:00|26475.06|26475.06|26366.27|26366.27|26491.67|26491.67|26366.27|26366.27|0
1653463500000|2022-05-25 07:25:00|26359.81|26359.81|26331.21|26331.21|26376.42|26376.42|26331.21|26331.21|0
1653463800000|2022-05-25 07:30:00|26298|26298|26252.93|26252.93|26298|26298|26238.54|26238.54|0
1653464100000|2022-05-25 07:35:00|26264|26264|26227.16|26227.16|26264|26264|26209.83|26209.83|0
1653464400000|2022-05-25 07:40:00|26220.7|26220.7|26190.48|26190.48|26251.17|26251.17|26190.48|26190.48|0
1653464700000|2022-05-25 07:45:00|26180.78|26180.78|26123.03|26123.03|26186.31|26186.31|26123.03|26123.03|0
1653465000000|2022-05-25 07:50:00|26129.5|26129.5|26051.06|26051.06|26129.5|26129.5|26051.06|26051.06|0
1653465300000|2022-05-25 07:55:00|26064|26064|26092.08|26092.08|26092.08|26092.08|26022.2|26022.2|0
1653465600000|2022-05-25 08:00:00|26090.51|26090.51|26076.25|26076.25|26098.78|26098.78|26060.04|26060.04|0
1653465900000|2022-05-25 08:05:00|26074.68|26074.68|26018.1|26018.1|26097.31|26097.31|26018.1|26018.1|0
1653466200000|2022-05-25 08:10:00|26007.03|26007.03|26064.96|26064.96|26076.96|26076.96|25997.61|25997.61|0
1653466500000|2022-05-25 08:15:00|26053.89|26053.89|26083.04|26083.04|26083.04|26083.04|26048.36|26048.36|0
1653466800000|2022-05-25 08:20:00|26084.61|26084.61|26095.68|26095.68|26095.68|26095.68|26084.61|26084.61|0
1653467100000|2022-05-25 08:25:00|26112.28|26112.28|26121.78|26121.78|26123.35|26123.35|26112.28|26112.28|0
1653467400000|2022-05-25 08:30:00|26116.25|26116.25|26127.32|26127.32|26132.85|26132.85|26110.71|26110.71|0
1653467700000|2022-05-25 08:35:00|26133.78|26133.78|26213.04|26213.04|26213.04|26213.04|26133.78|26133.78|0
1653468000000|2022-05-25 08:40:00|26218.58|26218.58|26217.21|26217.21|26218.58|26218.58|26207.51|26207.51|0
1653468300000|2022-05-25 08:45:00|26206.14|26206.14|26175.67|26175.67|26206.14|26206.14|26175.67|26175.67|0
1653468600000|2022-05-25 08:50:00|26164.6|26164.6|26172|26172|26172|26172|26156.77|26156.77|0
1653468900000|2022-05-25 08:55:00|26166.47|26166.47|26115.42|26115.42|26166.47|26166.47|26112.28|26112.28|0
1653469200000|2022-05-25 09:00:00|26126.49|26126.49|26126.49|26126.49|26137.56|26137.56|26109.88|26109.88|0
1653469500000|2022-05-25 09:05:00|26121.78|26121.78|26032.34|26032.34|26121.78|26121.78|26027.63|26027.63|0
1653469800000|2022-05-25 09:10:00|26035.57|26035.57|25979.73|25979.73|26046.64|26046.64|25979.73|25979.73|0
1653470100000|2022-05-25 09:15:00|25968.66|25968.66|25985.26|25985.26|25985.26|25985.26|25968.66|25968.66|0
1653470400000|2022-05-25 09:20:00|25990.8|25990.8|26007.11|26007.11|26007.11|26007.11|25983.4|25983.4|0
1653470700000|2022-05-25 09:25:00|26012.64|26012.64|25987.71|25987.71|26012.64|26012.64|25987.71|25987.71|0
1653471000000|2022-05-25 09:30:00|25989.28|25989.28|25998.78|25998.78|25998.78|25998.78|25982.17|25982.17|0
1653471300000|2022-05-25 09:35:00|25987.71|25987.71|26009.02|26009.02|26009.02|26009.02|25987.71|25987.71|0
1653471600000|2022-05-25 09:40:00|26015.49|26015.49|26009.95|26009.95|26015.49|26015.49|25998.88|25998.88|0
1653471900000|2022-05-25 09:45:00|26021.02|26021.02|26028.12|26028.12|26028.62|26028.62|25990.11|25990.11|0
1653472200000|2022-05-25 09:50:00|26033.66|26033.66|26019.36|26019.36|26033.66|26033.66|26019.36|26019.36|0
1653472500000|2022-05-25 09:55:00|26016.12|26016.12|26033.67|26033.67|26040.13|26040.13|26010.59|26010.59|0
1653472800000|2022-05-25 10:00:00|26020.74|26020.74|26015.94|26015.94|26032.55|26032.55|26010.41|26010.41|0
1653473100000|2022-05-25 10:05:00|26004.87|26004.87|26006.54|26006.54|26006.54|26006.54|25993.9|25993.9|0
1653473400000|2022-05-25 10:10:00|26012.07|26012.07|25974.59|25974.59|26050.81|26050.81|25974.59|25974.59|0
1653473700000|2022-05-25 10:15:00|25957.98|25957.98|25964.26|25964.26|25964.26|25964.26|25941.38|25941.38|0
1653474000000|2022-05-25 10:20:00|25953.19|25953.19|25939.72|25939.72|25958.72|25958.72|25936.58|25936.58|0
1653474300000|2022-05-25 10:25:00|25945.26|25945.26|25952.46|25952.46|25952.46|25952.46|25930.31|25930.31|0
1653474600000|2022-05-25 10:30:00|25935.85|25935.85|25930.32|25930.32|25941.39|25941.39|25913.71|25913.71|0
1653474900000|2022-05-25 10:35:00|25922.47|25922.47|25923.01|25923.01|25923.01|25923.01|25884.26|25884.26|0
1653475200000|2022-05-25 10:40:00|25917.47|25917.47|25910.81|25910.81|25935.64|25935.64|25910.81|25910.81|0
1653475500000|2022-05-25 10:45:00|25901.11|25901.11|25872.5|25872.5|25901.11|25901.11|25840.55|25840.55|0
1653475800000|2022-05-25 10:50:00|25866.97|25866.97|25844.09|25844.09|25878.04|25878.04|25844.09|25844.09|0
1653476100000|2022-05-25 10:55:00|25849.62|25849.62|25855.16|25855.16|25855.16|25855.16|25838.55|25838.55|0
1653476400000|2022-05-25 11:00:00|25866.23|25866.23|25870.19|25870.19|25871.76|25871.76|25863.09|25863.09|0
1653476700000|2022-05-25 11:05:00|25881.26|25881.26|25854.57|25854.57|25893.9|25893.9|25851.43|25851.43|0
1653477000000|2022-05-25 11:10:00|25851.34|25851.34|25822.73|25822.73|25851.34|25851.34|25817.2|25817.2|0
1653477300000|2022-05-25 11:15:00|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|0
1653477600000|2022-05-25 11:20:00|25811.66|25811.66|25817.2|25817.2|25818.13|25818.13|25811.66|25811.66|0
1653477900000|2022-05-25 11:25:00|25811.66|25811.66|25828.81|25828.81|25828.81|25828.81|25800.39|25800.39|0
1653478200000|2022-05-25 11:30:00|25825.57|25825.57|25797.7|25797.7|25827.97|25827.97|25786.43|25786.43|0
1653478500000|2022-05-25 11:35:00|25786.63|25786.63|25770.56|25770.56|25786.63|25786.63|25767.42|25767.42|0
1653478800000|2022-05-25 11:40:00|25731.82|25731.82|25679.4|25679.4|25731.82|25731.82|25679.4|25679.4|0
1653479100000|2022-05-25 11:45:00|25684.94|25684.94|25705.21|25705.21|25710.75|25710.75|25666.91|25666.91|0
1653479400000|2022-05-25 11:50:00|25716.28|25716.28|25713.98|25713.98|25738.42|25738.42|25704.28|25704.28|0
1653479700000|2022-05-25 11:55:00|25736.12|25736.12|25764.62|25764.62|25770.9|25770.9|25736.12|25736.12|0
1653480000000|2022-05-25 12:00:00|25770.16|25770.16|25751.9|25751.9|25770.16|25770.16|25731.41|25731.41|0
1653480300000|2022-05-25 12:05:00|25742.2|25742.2|25751.9|25751.9|25757.43|25757.43|25735.29|25735.29|0
1653480600000|2022-05-25 12:10:00|25748.76|25748.76|25770.46|25770.46|25778.29|25778.29|25734.46|25734.46|0
1653480900000|2022-05-25 12:15:00|25776.92|25776.92|25777.76|25777.76|25803.13|25803.13|25760.23|25760.23|0
1653481200000|2022-05-25 12:20:00|25772.23|25772.23|25779.43|25779.43|25780.06|25780.06|25763.46|25763.46|0
1653481500000|2022-05-25 12:25:00|25768.36|25768.36|25758.11|25758.11|25773.89|25773.89|25758.11|25758.11|0
1653481800000|2022-05-25 12:30:00|25751.64|25751.64|25723.14|25723.14|25751.64|25751.64|25663.08|25663.08|0
1653482100000|2022-05-25 12:35:00|25728.67|25728.67|25719.91|25719.91|25734.21|25734.21|25713.44|25713.44|0
1653482400000|2022-05-25 12:40:00|25736.51|25736.51|25705.59|25705.59|25736.51|25736.51|25705.59|25705.59|0
1653482700000|2022-05-25 12:45:00|25700.06|25700.06|25730.87|25730.87|25730.87|25730.87|25694.53|25694.53|0
1653483000000|2022-05-25 12:50:00|25736.41|25736.41|25730.04|25730.04|25741.11|25741.11|25727.73|25727.73|0
1653483300000|2022-05-25 12:55:00|25728.47|25728.47|25709.37|25709.37|25728.47|25728.47|25687.23|25687.23|0
1653483600000|2022-05-25 13:00:00|25703.84|25703.84|25723.58|25723.58|25740.18|25740.18|25703.84|25703.84|0
1653483900000|2022-05-25 13:05:00|25718.04|25718.04|25726.91|25726.91|25732.44|25732.44|25714.9|25714.9|0
1653484200000|2022-05-25 13:10:00|25728.47|25728.47|25758.01|25758.01|25758.01|25758.01|25728.47|25728.47|0
1653484500000|2022-05-25 13:15:00|25748.31|25748.31|25742.78|25742.78|25748.31|25748.31|25737.24|25737.24|0
1653484800000|2022-05-25 13:20:00|25731.71|25731.71|25740.48|25740.48|25742.78|25742.78|25731.71|25731.71|0
1653485100000|2022-05-25 13:25:00|25738.91|25738.91|25730.23|25730.23|25744.44|25744.44|25730.23|25730.23|0
1653485400000|2022-05-25 13:30:00|25747.04|25747.04|25871.97|25871.97|25873.54|25873.54|25712.65|25712.65|0
1653485700000|2022-05-25 13:35:00|25855.36|25855.36|25879.47|25879.47|25921.35|25921.35|25855.36|25855.36|0
1653486000000|2022-05-25 13:40:00|25873.93|25873.93|25886.37|25886.37|25934.82|25934.82|25873.93|25873.93|0
1653486300000|2022-05-25 13:45:00|25914.05|25914.05|25921.33|25921.33|25988.61|25988.61|25910.82|25910.82|0
1653486600000|2022-05-25 13:50:00|25922.9|25922.9|25912.38|25912.38|25930.01|25930.01|25893.46|25893.46|0
1653486900000|2022-05-25 13:55:00|25928.98|25928.98|25960.63|25960.63|25982.77|25982.77|25928.98|25928.98|0
1653487200000|2022-05-25 14:00:00|25971.7|25971.7|26020.69|26020.69|26020.69|26020.69|25942.16|25942.16|0
1653487500000|2022-05-25 14:05:00|26019.12|26019.12|26071.1|26071.1|26071.1|26071.1|26012.22|26012.22|0
1653487800000|2022-05-25 14:10:00|26060.03|26060.03|26145.02|26145.02|26151.48|26151.48|26060.03|26060.03|0
1653488100000|2022-05-25 14:15:00|26150.55|26150.55|26160.79|26160.79|26160.79|26160.79|26122.88|26122.88|0
1653488400000|2022-05-25 14:20:00|26171.86|26171.86|26227.61|26227.61|26227.61|26227.61|26171.86|26171.86|0
1653488700000|2022-05-25 14:25:00|26238.68|26238.68|26233.97|26233.97|26255.28|26255.28|26226.04|26226.04|0
1653489000000|2022-05-25 14:30:00|26246.61|26246.61|26312.11|26312.11|26320.04|26320.04|26237.11|26237.11|0
1653489300000|2022-05-25 14:35:00|26306.57|26306.57|26404.15|26404.15|26404.15|26404.15|26306.57|26306.57|0
1653489600000|2022-05-25 14:40:00|26410.62|26410.62|26390.13|26390.13|26427.22|26427.22|26383.86|26383.86|0
1653489900000|2022-05-25 14:45:00|26391.7|26391.7|26379.8|26379.8|26418.3|26418.3|26358.49|26358.49|0
1653490200000|2022-05-25 14:50:00|26385.33|26385.33|26408.4|26408.4|26414.77|26414.77|26385.33|26385.33|0
1653490500000|2022-05-25 14:55:00|26411.54|26411.54|26453.43|26453.43|26453.43|26453.43|26404.88|26404.88|0
1653490800000|2022-05-25 15:00:00|26458.96|26458.96|26404.64|26404.64|26458.96|26458.96|26404.64|26404.64|0
1653491100000|2022-05-25 15:05:00|26399.11|26399.11|26432.95|26432.95|26442.65|26442.65|26399.11|26399.11|0
1653491400000|2022-05-25 15:10:00|26429.82|26429.82|26406.83|26406.83|26436.08|26436.08|26406.83|26406.83|0
1653491700000|2022-05-25 15:15:00|26417.9|26417.9|26402.76|26402.76|26424.37|26424.37|26389.74|26389.74|0
1653492000000|2022-05-25 15:20:00|26408.3|26408.3|26381.89|26381.89|26412.26|26412.26|26371.65|26371.65|0
1653492300000|2022-05-25 15:25:00|26376.36|26376.36|26388.26|26388.26|26388.26|26388.26|26362.15|26362.15|0
1653549300000|2022-05-26 07:15:00|26423.07|26423.07|26452.23|26452.23|26452.23|26452.23|26423.07|26423.07|0
1653549600000|2022-05-26 07:20:00|26474.86|26474.86|26525.17|26525.17|26530.7|26530.7|26474.86|26474.86|0
1653549900000|2022-05-26 07:25:00|26536.24|26536.24|26539.91|26539.91|26539.91|26539.91|26528.85|26528.85|0
1653550200000|2022-05-26 07:30:00|26526.98|26526.98|26513.95|26513.95|26532.52|26532.52|26492.25|26492.25|0
1653550500000|2022-05-26 07:35:00|26525.02|26525.02|26608.36|26608.36|26615.46|26615.46|26525.02|26525.02|0
1653550800000|2022-05-26 07:40:00|26618.05|26618.05|26645.73|26645.73|26645.73|26645.73|26618.05|26618.05|0
1653551100000|2022-05-26 07:45:00|26656.71|26656.71|26691.78|26691.78|26708.39|26708.39|26656.71|26656.71|0
1653551400000|2022-05-26 07:50:00|26702.85|26702.85|26704.41|26704.41|26721.76|26721.76|26702.84|26702.84|0
1653551700000|2022-05-26 07:55:00|26713.83|26713.83|26726.55|26726.55|26732.09|26732.09|26698.88|26698.88|0
1653552000000|2022-05-26 08:00:00|26732.83|26732.83|26706.72|26706.72|26734.4|26734.4|26706.72|26706.72|0
1653552300000|2022-05-26 08:05:00|26705.15|26705.15|26709.62|26709.62|26739.7|26739.7|26705.15|26705.15|0
1653552600000|2022-05-26 08:10:00|26720.69|26720.69|26695.32|26695.32|26720.69|26720.69|26692.08|26692.08|0
1653552900000|2022-05-26 08:15:00|26700.85|26700.85|26699|26699|26706.39|26706.39|26695.32|26695.32|0
1653553200000|2022-05-26 08:20:00|26706.84|26706.84|26713.2|26713.2|26717.91|26717.91|26706.84|26706.84|0
1653553500000|2022-05-26 08:25:00|26718.74|26718.74|26679.6|26679.6|26718.74|26718.74|26673.13|26673.13|0
1653553800000|2022-05-26 08:30:00|26686.06|26686.06|26689.3|26689.3|26689.3|26689.3|26686.06|26686.06|0
1653554100000|2022-05-26 08:35:00|26695.57|26695.57|26704.44|26704.44|26717.38|26717.38|26684.5|26684.5|0
1653554400000|2022-05-26 08:40:00|26702.87|26702.87|26730.55|26730.55|26730.55|26730.55|26702.87|26702.87|0
1653554700000|2022-05-26 08:45:00|26741.62|26741.62|26734.51|26734.51|26769.29|26769.29|26734.51|26734.51|0
1653555000000|2022-05-26 08:50:00|26756.65|26756.65|26728.97|26728.97|26756.65|26756.65|26728.97|26728.97|0
1653555300000|2022-05-26 08:55:00|26721.13|26721.13|26746.4|26746.4|26746.4|26746.4|26715.59|26715.59|0
1653555600000|2022-05-26 09:00:00|26749.54|26749.54|26752.14|26752.14|26764.78|26764.78|26749.54|26749.54|0
1653555900000|2022-05-26 09:05:00|26746.6|26746.6|26744.39|26744.39|26763.21|26763.21|26738.85|26738.85|0
1653556200000|2022-05-26 09:10:00|26738.85|26738.85|26764.23|26764.23|26764.23|26764.23|26738.85|26738.85|0
1653556500000|2022-05-26 09:15:00|26761.09|26761.09|26768.19|26768.19|26779.26|26779.26|26750.02|26750.02|0
1653556800000|2022-05-26 09:20:00|26762.66|26762.66|26762.66|26762.66|26773.73|26773.73|26762.66|26762.66|0
1653557100000|2022-05-26 09:25:00|26765.79|26765.79|26781.03|26781.03|26781.03|26781.03|26760.26|26760.26|0
1653557400000|2022-05-26 09:30:00|26775.49|26775.49|26769.96|26769.96|26775.49|26775.49|26758.89|26758.89|0
1653557700000|2022-05-26 09:35:00|26766.73|26766.73|26738.12|26738.12|26766.73|26766.73|26738.12|26738.12|0
1653558000000|2022-05-26 09:40:00|26736.55|26736.55|26748.55|26748.55|26759.62|26759.62|26734.98|26734.98|0
1653558300000|2022-05-26 09:45:00|26759.62|26759.62|26775.49|26775.49|26775.49|26775.49|26759.62|26759.62|0
1653558600000|2022-05-26 09:50:00|26786.56|26786.56|26800.77|26800.77|26807.24|26807.24|26786.56|26786.56|0
1653558900000|2022-05-26 09:55:00|26816.94|26816.94|26832.63|26832.63|26838.99|26838.99|26816.94|26816.94|0
1653559200000|2022-05-26 10:00:00|26824.78|26824.78|26840.65|26840.65|26846.19|26846.19|26812.98|26812.98|0
1653559500000|2022-05-26 10:05:00|26846.19|26846.19|26876.16|26876.16|26876.16|26876.16|26846.19|26846.19|0
1653559800000|2022-05-26 10:10:00|26865.09|26865.09|26854.22|26854.22|26869.8|26869.8|26854.22|26854.22|0
1653560100000|2022-05-26 10:15:00|26848.69|26848.69|26854.22|26854.22|26854.22|26854.22|26826.55|26826.55|0
1653560400000|2022-05-26 10:20:00|26843.15|26843.15|26862.99|26862.99|26862.99|26862.99|26837.62|26837.62|0
1653560700000|2022-05-26 10:25:00|26861.42|26861.42|26832.38|26832.38|26878.03|26878.03|26822.68|26822.68|0
1653561000000|2022-05-26 10:30:00|26826.84|26826.84|26795.44|26795.44|26843.45|26843.45|26795.44|26795.44|0
1653561300000|2022-05-26 10:35:00|26812.05|26812.05|26753.9|26753.9|26822.19|26822.19|26742.83|26742.83|0
1653561600000|2022-05-26 10:40:00|26742.83|26742.83|26743.76|26743.76|26743.76|26743.76|26731.76|26731.76|0
1653561900000|2022-05-26 10:45:00|26753.46|26753.46|26754.83|26754.83|26754.83|26754.83|26742.39|26742.39|0
1653562200000|2022-05-26 10:50:00|26761.3|26761.3|26808.71|26808.71|26819.78|26819.78|26761.3|26761.3|0
1653562500000|2022-05-26 10:55:00|26803.18|26803.18|26850.49|26850.49|26850.49|26850.49|26796.07|26796.07|0
1653562800000|2022-05-26 11:00:00|26844.95|26844.95|26864.7|26864.7|26870.23|26870.23|26839.42|26839.42|0
1653563100000|2022-05-26 11:05:00|26877.63|26877.63|26897.47|26897.47|26897.47|26897.47|26877.63|26877.63|0
1653563400000|2022-05-26 11:10:00|26903|26903|26930.87|26930.87|26930.87|26930.87|26903|26903|0
1653563700000|2022-05-26 11:15:00|26925.34|26925.34|26929.5|26929.5|26935.04|26935.04|26916.67|26916.67|0
1653564000000|2022-05-26 11:20:00|26935.04|26935.04|27014.59|27014.59|27014.59|27014.59|26935.04|26935.04|0
1653564300000|2022-05-26 11:25:00|27009.06|27009.06|27036.75|27036.75|27047.82|27047.82|27009.06|27009.06|0
1653564600000|2022-05-26 11:30:00|27043.02|27043.02|27013.49|27013.49|27071.84|27071.84|27012.56|27012.56|0
1653564900000|2022-05-26 11:35:00|27000.55|27000.55|26991.71|26991.71|27000.55|27000.55|26962.46|26962.46|0
1653565200000|2022-05-26 11:40:00|26982.01|26982.01|26978.03|26978.03|26986.71|26986.71|26968.33|26968.33|0
1653565500000|2022-05-26 11:45:00|26974.8|26974.8|26951.83|26951.83|26974.8|26974.8|26940.76|26940.76|0
1653565800000|2022-05-26 11:50:00|26940.76|26940.76|26966.13|26966.13|26966.13|26966.13|26923.66|26923.66|0
1653566100000|2022-05-26 11:55:00|26960.59|26960.59|26957.36|26957.36|26960.59|26960.59|26949.52|26949.52|0
1653566400000|2022-05-26 12:00:00|26966.77|26966.77|26947.47|26947.47|26966.77|26966.77|26947.47|26947.47|0
1653566700000|2022-05-26 12:05:00|26944.33|26944.33|26912.06|26912.06|26950.8|26950.8|26900.99|26900.99|0
1653567000000|2022-05-26 12:10:00|26915.29|26915.29|26919.45|26919.45|26919.45|26919.45|26904.22|26904.22|0
1653567300000|2022-05-26 12:15:00|26913.92|26913.92|26964.13|26964.13|26964.13|26964.13|26910.78|26910.78|0
1653567600000|2022-05-26 12:20:00|26973.83|26973.83|26997.43|26997.43|27011.64|27011.64|26967.36|26967.36|0
1653567900000|2022-05-26 12:25:00|27002.97|27002.97|27026.04|27026.04|27070.32|27070.32|27002.97|27002.97|0
1653568200000|2022-05-26 12:30:00|27013.1|27013.1|26983.74|26983.74|27013.1|27013.1|26933.63|26933.63|0
1653568500000|2022-05-26 12:35:00|26974.04|26974.04|27030.24|27030.24|27030.24|27030.24|26973.03|26973.03|0
1653568800000|2022-05-26 12:40:00|27035.78|27035.78|27060.52|27060.52|27066.06|27066.06|27024.52|27024.52|0
1653569100000|2022-05-26 12:45:00|27071.59|27071.59|27094.47|27094.47|27100|27100|27071.59|27071.59|0
1653569400000|2022-05-26 12:50:00|27100.94|27100.94|27093.1|27093.1|27112.01|27112.01|27089.87|27089.87|0
1653569700000|2022-05-26 12:55:00|27089.96|27089.96|27086.63|27086.63|27093.1|27093.1|27070.03|27070.03|0
1653570000000|2022-05-26 13:00:00|27089.77|27089.77|27054.99|27054.99|27089.77|27089.77|27046.03|27046.03|0
1653570300000|2022-05-26 13:05:00|27038.38|27038.38|27020.85|27020.85|27038.38|27038.38|26997.78|26997.78|0
1653570600000|2022-05-26 13:10:00|27024.08|27024.08|27051.86|27051.86|27051.86|27051.86|27024.08|27024.08|0
1653570900000|2022-05-26 13:15:00|27048.63|27048.63|27032.96|27032.96|27048.63|27048.63|27021.89|27021.89|0
1653571200000|2022-05-26 13:20:00|27027.42|27027.42|27060.63|27060.63|27060.63|27060.63|27027.42|27027.42|0
1653571500000|2022-05-26 13:25:00|27066.17|27066.17|27046.23|27046.23|27066.17|27066.17|27034.23|27034.23|0
1653571800000|2022-05-26 13:30:00|27051.77|27051.77|27096.14|27096.14|27096.14|27096.14|27030.26|27030.26|0
1653572100000|2022-05-26 13:35:00|27107.21|27107.21|27124.46|27124.46|27149.93|27149.93|27090.61|27090.61|0
1653572400000|2022-05-26 13:40:00|27121.23|27121.23|27156.01|27156.01|27156.01|27156.01|27110.16|27110.16|0
1653572700000|2022-05-26 13:45:00|27159.15|27159.15|27160.62|27160.62|27160.62|27160.62|27132.94|27132.94|0
1653573000000|2022-05-26 13:50:00|27171.69|27171.69|27213.33|27213.33|27213.33|27213.33|27132.01|27132.01|0
1653573300000|2022-05-26 13:55:00|27218.87|27218.87|27202.7|27202.7|27224.4|27224.4|27202.7|27202.7|0
1653573600000|2022-05-26 14:00:00|27197.17|27197.17|27132.85|27132.85|27197.17|27197.17|27129.61|27129.61|0
1653573900000|2022-05-26 14:05:00|27126.38|27126.38|27147.51|27147.51|27157.21|27157.21|27126.38|27126.38|0
1653574200000|2022-05-26 14:10:00|27144.28|27144.28|27197.72|27197.72|27200.86|27200.86|27144.28|27144.28|0
1653574500000|2022-05-26 14:15:00|27219.86|27219.86|27229.18|27229.18|27231.67|27231.67|27205.36|27205.36|0
1653574800000|2022-05-26 14:20:00|27245.34|27245.34|27312.11|27312.11|27334.99|27334.99|27245.34|27245.34|0
1653575100000|2022-05-26 14:25:00|27317.65|27317.65|27279.23|27279.23|27317.65|27317.65|27259.49|27259.49|0
1653575400000|2022-05-26 14:30:00|27284.77|27284.77|27264.19|27264.19|27294.81|27294.81|27264.19|27264.19|0
1653575700000|2022-05-26 14:35:00|27270.47|27270.47|27301.28|27301.28|27306.81|27306.81|27260.77|27260.77|0
1653576000000|2022-05-26 14:40:00|27304.41|27304.41|27272.58|27272.58|27315.48|27315.48|27272.58|27272.58|0
1653576300000|2022-05-26 14:45:00|27278.11|27278.11|27293.88|27293.88|27293.88|27293.88|27267.04|27267.04|0
1653576600000|2022-05-26 14:50:00|27304.95|27304.95|27331.99|27331.99|27331.99|27331.99|27297.3|27297.3|0
1653576900000|2022-05-26 14:55:00|27335.13|27335.13|27367.71|27367.71|27370.85|27370.85|27326.46|27326.46|0
1653577200000|2022-05-26 15:00:00|27362.17|27362.17|27373.05|27373.05|27376.19|27376.19|27335.87|27335.87|0
1653577500000|2022-05-26 15:05:00|27378.59|27378.59|27363.45|27363.45|27386.52|27386.52|27361.15|27361.15|0
1653577800000|2022-05-26 15:10:00|27368.98|27368.98|27410.96|27410.96|27410.96|27410.96|27365.85|27365.85|0
1653578100000|2022-05-26 15:15:00|27416.5|27416.5|27436.96|27436.96|27444.91|27444.91|27416.5|27416.5|0
1653578400000|2022-05-26 15:20:00|27440.2|27440.2|27455.24|27455.24|27461.51|27461.51|27440.2|27440.2|0
1653578700000|2022-05-26 15:25:00|27449.7|27449.7|27457.48|27457.48|27471.5|27471.5|27421.1|27421.1|0
1653635700000|2022-05-27 07:15:00|27581.24|27581.24|27581.24|27581.24|27581.24|27581.24|27581.24|27581.24|0
1653636000000|2022-05-27 07:20:00|27561.84|27561.84|27518.93|27518.93|27561.84|27561.84|27507.86|27507.86|0
1653636300000|2022-05-27 07:25:00|27531.86|27531.86|27537.4|27537.4|27548.47|27548.47|27531.86|27531.86|0
1653636600000|2022-05-27 07:30:00|27520.79|27520.79|27476.94|27476.94|27520.79|27520.79|27476.94|27476.94|0
1653636900000|2022-05-27 07:35:00|27443.73|27443.73|27437.17|27437.17|27460.33|27460.33|27425.17|27425.17|0
1653637200000|2022-05-27 07:40:00|27442.7|27442.7|27468.08|27468.08|27481.45|27481.45|27442.7|27442.7|0
1653637500000|2022-05-27 07:45:00|27490.21|27490.21|27464.73|27464.73|27493.45|27493.45|27464.73|27464.73|0
1653637800000|2022-05-27 07:50:00|27486.87|27486.87|27534.09|27534.09|27534.09|27534.09|27473.94|27473.94|0
1653638100000|2022-05-27 07:55:00|27539.63|27539.63|27537.42|27537.42|27549.23|27549.23|27537.42|27537.42|0
1653638400000|2022-05-27 08:00:00|27531.89|27531.89|27486.58|27486.58|27531.89|27531.89|27481.05|27481.05|0
1653638700000|2022-05-27 08:05:00|27492.12|27492.12|27528.11|27528.11|27535.86|27535.86|27492.12|27492.12|0
1653639000000|2022-05-27 08:10:00|27539.18|27539.18|27556.62|27556.62|27556.62|27556.62|27539.18|27539.18|0
1653639300000|2022-05-27 08:15:00|27569.17|27569.17|27581.26|27581.26|27581.26|27581.26|27569.17|27569.17|0
1653639600000|2022-05-27 08:20:00|27603.4|27603.4|27631.93|27631.93|27643|27643|27603.4|27603.4|0
1653639900000|2022-05-27 08:25:00|27626.39|27626.39|27604.6|27604.6|27637.46|27637.46|27601.46|27601.46|0
1653640200000|2022-05-27 08:30:00|27610.13|27610.13|27613.36|27613.36|27621.2|27621.2|27610.13|27610.13|0
1653640500000|2022-05-27 08:35:00|27606.9|27606.9|27592.31|27592.31|27606.9|27606.9|27560.76|27560.76|0
1653640800000|2022-05-27 08:40:00|27598.78|27598.78|27571.1|27571.1|27598.78|27598.78|27565.57|27565.57|0
1653641100000|2022-05-27 08:45:00|27582.17|27582.17|27626.01|27626.01|27629.24|27629.24|27582.17|27582.17|0
1653641400000|2022-05-27 08:50:00|27642.62|27642.62|27644.92|27644.92|27644.92|27644.92|27636.24|27636.24|0
1653641700000|2022-05-27 08:55:00|27655.99|27655.99|27669.66|27669.66|27669.66|27669.66|27644.92|27644.92|0
1653642000000|2022-05-27 09:00:00|27675.19|27675.19|27646.78|27646.78|27675.19|27675.19|27630.18|27630.18|0
1653642300000|2022-05-27 09:05:00|27653.06|27653.06|27745.28|27745.28|27745.28|27745.28|27643.36|27643.36|0
1653642600000|2022-05-27 09:10:00|27750.82|27750.82|27772.96|27772.96|27772.96|27772.96|27750.82|27750.82|0
1653642900000|2022-05-27 09:15:00|27778.49|27778.49|27814.1|27814.1|27819.63|27819.63|27778.49|27778.49|0
1653643200000|2022-05-27 09:20:00|27786.42|27786.42|27841.77|27841.77|27841.77|27841.77|27786.42|27786.42|0
1653643500000|2022-05-27 09:25:00|27858.37|27858.37|27889.93|27889.93|27889.93|27889.93|27858.37|27858.37|0
1653643800000|2022-05-27 09:30:00|27909.33|27909.33|27880.53|27880.53|27914.86|27914.86|27874.25|27874.25|0
1653644100000|2022-05-27 09:35:00|27852.86|27852.86|27816.41|27816.41|27852.86|27852.86|27806.71|27806.71|0
1653644400000|2022-05-27 09:40:00|27828.96|27828.96|27861.43|27861.43|27861.43|27861.43|27825.83|27825.83|0
1653644700000|2022-05-27 09:45:00|27855.9|27855.9|27850.36|27850.36|27855.9|27855.9|27828.22|27828.22|0
1653645000000|2022-05-27 09:50:00|27855.9|27855.9|27833.76|27833.76|27855.9|27855.9|27833.76|27833.76|0
1653645300000|2022-05-27 09:55:00|27839.29|27839.29|27863.25|27863.25|27890.93|27890.93|27839.29|27839.29|0
1653645600000|2022-05-27 10:00:00|27856.98|27856.98|27846.35|27846.35|27868.05|27868.05|27835.28|27835.28|0
1653645900000|2022-05-27 10:05:00|27852.62|27852.62|27855.86|27855.86|27863.69|27863.69|27852.62|27852.62|0
1653646500000|2022-05-27 10:15:00|27866.93|27866.93|27894.6|27894.6|27900.13|27900.13|27866.93|27866.93|0
1653646800000|2022-05-27 10:20:00|27900.13|27900.13|27868.19|27868.19|27916.74|27916.74|27862.65|27862.65|0
1653647100000|2022-05-27 10:25:00|27884.79|27884.79|27890.32|27890.32|27890.32|27890.32|27884.79|27884.79|0
1653647400000|2022-05-27 10:30:00|27918|27918|27949.72|27949.72|27962.28|27962.28|27912.46|27912.46|0
1653647700000|2022-05-27 10:35:00|27952.86|27952.86|27959.86|27959.86|27965.4|27965.4|27927.09|27927.09|0
1653648000000|2022-05-27 10:40:00|27963|27963|27976.47|27976.47|27976.47|27976.47|27937.72|27937.72|0
1653648300000|2022-05-27 10:45:00|27979.6|27979.6|27963|27963|27990.67|27990.67|27963|27963|0
1653648600000|2022-05-27 10:50:00|27956.53|27956.53|27978.67|27978.67|27978.67|27978.67|27956.53|27956.53|0
1653648900000|2022-05-27 10:55:00|27975.54|27975.54|27935.86|27935.86|27983.86|27983.86|27935.86|27935.86|0
1653649200000|2022-05-27 11:00:00|27939.09|27939.09|27882.07|27882.07|27939.09|27939.09|27882.07|27882.07|0
1653649500000|2022-05-27 11:05:00|27885.21|27885.21|27840|27840|27885.21|27885.21|27826.63|27826.63|0
1653649800000|2022-05-27 11:10:00|27836.77|27836.77|27872.33|27872.33|27872.33|27872.33|27836.77|27836.77|0
1653650100000|2022-05-27 11:15:00|27900.01|27900.01|27905.54|27905.54|27911.08|27911.08|27900.01|27900.01|0
1653650400000|2022-05-27 11:20:00|27902.31|27902.31|27887.07|27887.07|27902.31|27902.31|27881.54|27881.54|0
1653650700000|2022-05-27 11:25:00|27892.61|27892.61|27917.89|27917.89|27926.56|27926.56|27883.84|27883.84|0
1653651000000|2022-05-27 11:30:00|27908.19|27908.19|27883.75|27883.75|27908.19|27908.19|27880.51|27880.51|0
1653651300000|2022-05-27 11:35:00|27889.28|27889.28|27883.75|27883.75|27889.28|27889.28|27883.75|27883.75|0
1653651600000|2022-05-27 11:40:00|27878.21|27878.21|27911.42|27911.42|27911.42|27911.42|27878.21|27878.21|0
1653651900000|2022-05-27 11:45:00|27916.95|27916.95|27902.75|27902.75|27916.95|27916.95|27847.4|27847.4|0
1653652200000|2022-05-27 11:50:00|27891.68|27891.68|27859.84|27859.84|27891.68|27891.68|27848.77|27848.77|0
1653652500000|2022-05-27 11:55:00|27854.31|27854.31|27871.1|27871.1|27877.38|27877.38|27852|27852|0
1653652800000|2022-05-27 12:00:00|27865.57|27865.57|27868.8|27868.8|27887.7|27887.7|27860.03|27860.03|0
1653653100000|2022-05-27 12:05:00|27863.26|27863.26|27860.13|27860.13|27874.33|27874.33|27857.73|27857.73|0
1653653400000|2022-05-27 12:10:00|27866.59|27866.59|27892.46|27892.46|27905.39|27905.39|27866.59|27866.59|0
1653653700000|2022-05-27 12:15:00|27886.92|27886.92|27842.64|27842.64|27886.92|27886.92|27837.11|27837.11|0
1653654000000|2022-05-27 12:20:00|27837.11|27837.11|27849.55|27849.55|27859.25|27859.25|27837.11|27837.11|0
1653654300000|2022-05-27 12:25:00|27860.62|27860.62|27919.35|27919.35|27922.49|27922.49|27860.62|27860.62|0
1653654600000|2022-05-27 12:30:00|27913.81|27913.81|27941.05|27941.05|27972.16|27972.16|27913.81|27913.81|0
1653654900000|2022-05-27 12:35:00|27952.12|27952.12|27962.65|27962.65|27973.72|27973.72|27941.05|27941.05|0
1653655200000|2022-05-27 12:40:00|27943.26|27943.26|27940.02|27940.02|27944.19|27944.19|27934.49|27934.49|0
1653655500000|2022-05-27 12:45:00|27934.49|27934.49|27975.83|27975.83|27975.83|27975.83|27931.25|27931.25|0
1653655800000|2022-05-27 12:50:00|27982.11|27982.11|27959.04|27959.04|27982.11|27982.11|27959.04|27959.04|0
1653656100000|2022-05-27 12:55:00|27975.64|27975.64|27975.64|27975.64|27992.25|27992.25|27964.57|27964.57|0
1653656400000|2022-05-27 13:00:00|27985.34|27985.34|27962.27|27962.27|27985.34|27985.34|27962.27|27962.27|0
1653656700000|2022-05-27 13:05:00|27956.74|27956.74|27939.2|27939.2|27956.74|27956.74|27935.97|27935.97|0
1653657000000|2022-05-27 13:10:00|27933.67|27933.67|27930.53|27930.53|27933.67|27933.67|27930.53|27930.53|0
1653657300000|2022-05-27 13:15:00|27941.6|27941.6|27915.49|27915.49|27947.13|27947.13|27915.49|27915.49|0
1653657600000|2022-05-27 13:20:00|27918.62|27918.62|27939.39|27939.39|27939.39|27939.39|27918.62|27918.62|0
1653657900000|2022-05-27 13:25:00|27942.53|27942.53|27923.53|27923.53|27942.53|27942.53|27912.46|27912.46|0
1653658200000|2022-05-27 13:30:00|27940.13|27940.13|27968.55|27968.55|27975.11|27975.11|27940.13|27940.13|0
1653658500000|2022-05-27 13:35:00|27971.78|27971.78|27978.69|27978.69|27999.45|27999.45|27971.78|27971.78|0
1653658800000|2022-05-27 13:40:00|28006.36|28006.36|27982.85|27982.85|28031.83|28031.83|27982.85|27982.85|0
1653659100000|2022-05-27 13:45:00|27973.44|27973.44|27972.07|27972.07|28010.18|28010.18|27972.07|27972.07|0
1653659400000|2022-05-27 13:50:00|27966.53|27966.53|28001.6|28001.6|28001.6|28001.6|27946.79|27946.79|0
1653659700000|2022-05-27 13:55:00|28007.88|28007.88|28047.46|28047.46|28047.46|28047.46|28007.88|28007.88|0
1653660000000|2022-05-27 14:00:00|28050.6|28050.6|28065.09|28065.09|28065.09|28065.09|28027.72|28027.72|0
1653660300000|2022-05-27 14:05:00|28068.23|28068.23|28038.79|28038.79|28068.23|28068.23|28026.79|28026.79|0
1653660600000|2022-05-27 14:10:00|28041.92|28041.92|28072.74|28072.74|28072.74|28072.74|28041.92|28041.92|0
1653660900000|2022-05-27 14:15:00|28069.6|28069.6|27997.34|27997.34|28078.27|28078.27|27997.34|27997.34|0
1653661200000|2022-05-27 14:20:00|28000.48|28000.48|28022.62|28022.62|28028.16|28028.16|27983.88|27983.88|0
1653661500000|2022-05-27 14:25:00|28025.76|28025.76|28013.76|28013.76|28034.43|28034.43|28007.29|28007.29|0
1653661800000|2022-05-27 14:30:00|28016.9|28016.9|27981.18|27981.18|28033.5|28033.5|27981.18|27981.18|0
1653662100000|2022-05-27 14:35:00|27984.32|27984.32|28006.46|28006.46|28020.76|28020.76|27976.48|27976.48|0
1653662400000|2022-05-27 14:40:00|27995.39|27995.39|27910.6|27910.6|27995.39|27995.39|27910.6|27910.6|0
1653662700000|2022-05-27 14:45:00|27905.06|27905.06|27906.43|27906.43|27923.97|27923.97|27901.83|27901.83|0
1653663000000|2022-05-27 14:50:00|27917.5|27917.5|27930.34|27930.34|27930.34|27930.34|27909.47|27909.47|0
1653663300000|2022-05-27 14:55:00|27923.87|27923.87|27936.31|27936.31|27942.78|27942.78|27904.04|27904.04|0
1653663600000|2022-05-27 15:00:00|27939.55|27939.55|27947.38|27947.38|27968.06|27968.06|27939.55|27939.55|0
1653663900000|2022-05-27 15:05:00|27941.85|27941.85|27946.45|27946.45|27956.15|27956.15|27938.71|27938.71|0
1653664200000|2022-05-27 15:10:00|27935.38|27935.38|27938.42|27938.42|27973.49|27973.49|27932.89|27932.89|0
1653664500000|2022-05-27 15:15:00|27944.89|27944.89|27951.7|27951.7|27958.17|27958.17|27929.66|27929.66|0
1653664800000|2022-05-27 15:20:00|27940.63|27940.63|27944.59|27944.59|27947.73|27947.73|27918.28|27918.28|0
1653665100000|2022-05-27 15:25:00|27939.05|27939.05|27958.89|27958.89|27962.96|27962.96|27936.66|27936.66|0
1653894900000|2022-05-30 07:15:00|28667.78|28667.78|28644.83|28644.83|28681.81|28681.81|28550.63|28550.63|0
1653895200000|2022-05-30 07:20:00|28651.11|28651.11|28593.64|28593.64|28719.18|28719.18|28593.64|28593.64|0
1653895500000|2022-05-30 07:25:00|28580.71|28580.71|28585.25|28585.25|28636.05|28636.05|28553.95|28553.95|0
1653895800000|2022-05-30 07:30:00|28588.48|28588.48|28617.11|28617.11|28630.04|28630.04|28582.02|28582.02|0
1653896100000|2022-05-30 07:35:00|28623.38|28623.38|28716.79|28716.79|28719.09|28719.09|28623.38|28623.38|0
1653896400000|2022-05-30 07:40:00|28705.72|28705.72|28733.39|28733.39|28733.39|28733.39|28689.11|28689.11|0
1653896700000|2022-05-30 07:45:00|28711.25|28711.25|28723.69|28723.69|28723.69|28723.69|28696.02|28696.02|0
1653897000000|2022-05-30 07:50:00|28726.92|28726.92|28753.15|28753.15|28753.15|28753.15|28726.92|28726.92|0
1653897300000|2022-05-30 07:55:00|28747.61|28747.61|28775.29|28775.29|28775.29|28775.29|28741.15|28741.15|0
1653897600000|2022-05-30 08:00:00|28758.68|28758.68|28733.56|28733.56|28776.03|28776.03|28733.56|28733.56|0
1653897900000|2022-05-30 08:05:00|28746.11|28746.11|28804.08|28804.08|28804.08|28804.08|28735.04|28735.04|0
1653898200000|2022-05-30 08:10:00|28800.94|28800.94|28751.45|28751.45|28803.33|28803.33|28751.45|28751.45|0
1653898500000|2022-05-30 08:15:00|28754.59|28754.59|28699.04|28699.04|28754.59|28754.59|28686.1|28686.1|0
1653898800000|2022-05-30 08:20:00|28710.11|28710.11|28654.57|28654.57|28716.38|28716.38|28654.57|28654.57|0
1653899100000|2022-05-30 08:25:00|28660.1|28660.1|28705.12|28705.12|28705.12|28705.12|28660.1|28660.1|0
1653899400000|2022-05-30 08:30:00|28682.98|28682.98|28601.66|28601.66|28682.98|28682.98|28601.66|28601.66|0
1653899700000|2022-05-30 08:35:00|28612.73|28612.73|28604.06|28604.06|28612.73|28612.73|28604.06|28604.06|0
1653900000000|2022-05-30 08:40:00|28607.19|28607.19|28591.33|28591.33|28613.47|28613.47|28591.33|28591.33|0
1653900300000|2022-05-30 08:45:00|28581.63|28581.63|28530.81|28530.81|28581.63|28581.63|28529.86|28529.86|0
1653900600000|2022-05-30 08:50:00|28525.27|28525.27|28542.71|28542.71|28548.25|28548.25|28525.27|28525.27|0
1653900900000|2022-05-30 08:55:00|28559.32|28559.32|28605.13|28605.13|28616.2|28616.2|28559.32|28559.32|0
1653901200000|2022-05-30 09:00:00|28608.27|28608.27|28610.66|28610.66|28613.8|28613.8|28597.2|28597.2|0
1653901500000|2022-05-30 09:05:00|28604.39|28604.39|28523.9|28523.9|28627.9|28627.9|28523.9|28523.9|0
1653901800000|2022-05-30 09:10:00|28527.13|28527.13|28560.34|28560.34|28565.88|28565.88|28527.13|28527.13|0
1653902100000|2022-05-30 09:15:00|28565.88|28565.88|28571.24|28571.24|28584.7|28584.7|28560.34|28560.34|0
1653902400000|2022-05-30 09:20:00|28576.77|28576.77|28585.25|28585.25|28597.25|28597.25|28576.77|28576.77|0
1653902700000|2022-05-30 09:25:00|28596.32|28596.32|28584.86|28584.86|28596.32|28596.32|28569.18|28569.18|0
1653903000000|2022-05-30 09:30:00|28595.93|28595.93|28539.15|28539.15|28595.93|28595.93|28539.15|28539.15|0
1653903300000|2022-05-30 09:35:00|28528.08|28528.08|28542.29|28542.29|28542.29|28542.29|28528.08|28528.08|0
1653903600000|2022-05-30 09:40:00|28547.83|28547.83|28541.8|28541.8|28564.43|28564.43|28541.8|28541.8|0
1653903900000|2022-05-30 09:45:00|28548.27|28548.27|28559.83|28559.83|28565.36|28565.36|28548.27|28548.27|0
1653904200000|2022-05-30 09:50:00|28566.1|28566.1|28563.61|28563.61|28584.38|28584.38|28563.61|28563.61|0
1653904500000|2022-05-30 09:55:00|28566.84|28566.84|28575.61|28575.61|28581.15|28581.15|28566.84|28566.84|0
1653904800000|2022-05-30 10:00:00|28572.47|28572.47|28554.94|28554.94|28572.47|28572.47|28546.17|28546.17|0
1653905100000|2022-05-30 10:05:00|28545.24|28545.24|28517.36|28517.36|28545.24|28545.24|28517.36|28517.36|0
1653905400000|2022-05-30 10:10:00|28489.68|28489.68|28484.15|28484.15|28489.68|28489.68|28478.62|28478.62|0
1653905700000|2022-05-30 10:15:00|28478.62|28478.62|28474.3|28474.3|28488.51|28488.51|28472.34|28472.34|0
1653906000000|2022-05-30 10:20:00|28480.76|28480.76|28476.16|28476.16|28487.23|28487.23|28476.16|28476.16|0
1653906300000|2022-05-30 10:25:00|28479.39|28479.39|28506.33|28506.33|28506.33|28506.33|28462.05|28462.05|0
1653906600000|2022-05-30 10:30:00|28517.4|28517.4|28534|28534|28550.61|28550.61|28517.4|28517.4|0
1653906900000|2022-05-30 10:35:00|28545.07|28545.07|28496.61|28496.61|28545.07|28545.07|28480.01|28480.01|0
1653907200000|2022-05-30 10:40:00|28480.01|28480.01|28497.54|28497.54|28497.54|28497.54|28480.01|28480.01|0
1653907500000|2022-05-30 10:45:00|28500.78|28500.78|28516.45|28516.45|28516.45|28516.45|28494.31|28494.31|0
1653907800000|2022-05-30 10:50:00|28509.98|28509.98|28444.39|28444.39|28509.98|28509.98|28444.39|28444.39|0
1653908100000|2022-05-30 10:55:00|28450.66|28450.66|28441.06|28441.06|28469.47|28469.47|28441.06|28441.06|0
1653908400000|2022-05-30 11:00:00|28435.52|28435.52|28415.25|28415.25|28441.06|28441.06|28407.85|28407.85|0
1653908700000|2022-05-30 11:05:00|28428.18|28428.18|28433.71|28433.71|28433.71|28433.71|28428.18|28428.18|0
1653909000000|2022-05-30 11:10:00|28436.85|28436.85|28478.73|28478.73|28483.53|28483.53|28417.11|28417.11|0
1653909300000|2022-05-30 11:15:00|28465.8|28465.8|28431.66|28431.66|28465.8|28465.8|28431.66|28431.66|0
1653909600000|2022-05-30 11:20:00|28434.89|28434.89|28421.96|28421.96|28434.89|28434.89|28421.96|28421.96|0
1653909900000|2022-05-30 11:25:00|28412.26|28412.26|28446.4|28446.4|28446.4|28446.4|28412.26|28412.26|0
1653910200000|2022-05-30 11:30:00|28451.94|28451.94|28476.87|28476.87|28476.87|28476.87|28451.94|28451.94|0
1653910500000|2022-05-30 11:35:00|28480.1|28480.1|28504.64|28504.64|28504.64|28504.64|28462.66|28462.66|0
1653910800000|2022-05-30 11:40:00|28482.5|28482.5|28483.24|28483.24|28488.78|28488.78|28460.36|28460.36|0
1653911100000|2022-05-30 11:45:00|28488.78|28488.78|28483.24|28483.24|28488.78|28488.78|28477.71|28477.71|0
1653911400000|2022-05-30 11:50:00|28486.38|28486.38|28466.05|28466.05|28486.38|28486.38|28460.51|28460.51|0
1653911700000|2022-05-30 11:55:00|28462.82|28462.82|28452.49|28452.49|28462.82|28462.82|28451.75|28451.75|0
1653912000000|2022-05-30 12:00:00|28433.09|28433.09|28491.72|28491.72|28491.72|28491.72|28433.09|28433.09|0
1653912300000|2022-05-30 12:05:00|28498.19|28498.19|28524.4|28524.4|28541.1|28541.1|28498.19|28498.19|0
1653912600000|2022-05-30 12:10:00|28530.86|28530.86|28509.16|28509.16|28530.86|28530.86|28509.16|28509.16|0
1653912900000|2022-05-30 12:15:00|28496.23|28496.23|28522.53|28522.53|28522.53|28522.53|28484.23|28484.23|0
1653913200000|2022-05-30 12:20:00|28528.07|28528.07|28481.28|28481.28|28533.6|28533.6|28464.68|28464.68|0
1653913500000|2022-05-30 12:25:00|28490.98|28490.98|28528.55|28528.55|28528.55|28528.55|28470.4|28470.4|0
1653913800000|2022-05-30 12:30:00|28525.31|28525.31|28537.31|28537.31|28548.38|28548.38|28518.85|28518.85|0
1653914100000|2022-05-30 12:35:00|28548.38|28548.38|28477.69|28477.69|28548.38|28548.38|28467.99|28467.99|0
1653914400000|2022-05-30 12:40:00|28480.92|28480.92|28485.53|28485.53|28488.66|28488.66|28468.92|28468.92|0
1653914700000|2022-05-30 12:45:00|28491.99|28491.99|28498.46|28498.46|28507.23|28507.23|28480.92|28480.92|0
1653915000000|2022-05-30 12:50:00|28503.99|28503.99|28511.83|28511.83|28522.9|28522.9|28503.99|28503.99|0
1653915300000|2022-05-30 12:55:00|28506.3|28506.3|28526.13|28526.13|28526.13|28526.13|28489.69|28489.69|0
1653915600000|2022-05-30 13:00:00|28520.6|28520.6|28528.53|28528.53|28531.76|28531.76|28500.76|28500.76|0
1653915900000|2022-05-30 13:05:00|28534.81|28534.81|28506.83|28506.83|28550.67|28550.67|28506.83|28506.83|0
1653916200000|2022-05-30 13:10:00|28516.53|28516.53|28522.06|28522.06|28522.06|28522.06|28510.99|28510.99|0
1653916500000|2022-05-30 13:15:00|28527.6|28527.6|28560.08|28560.08|28571.15|28571.15|28527.6|28527.6|0
1653916800000|2022-05-30 13:20:00|28566.36|28566.36|28575.03|28575.03|28578.17|28578.17|28560.82|28560.82|0
1653917100000|2022-05-30 13:25:00|28571.8|28571.8|28568.56|28568.56|28588.4|28588.4|28568.56|28568.56|0
1653917400000|2022-05-30 13:30:00|28565.33|28565.33|28534.71|28534.71|28573.45|28573.45|28518.11|28518.11|0
1653917700000|2022-05-30 13:35:00|28551.31|28551.31|28550.38|28550.38|28556.85|28556.85|28530.64|28530.64|0
1653918000000|2022-05-30 13:40:00|28561.45|28561.45|28587.57|28587.57|28598.63|28598.63|28545.78|28545.78|0
1653918300000|2022-05-30 13:45:00|28593.84|28593.84|28605.84|28605.84|28605.84|28605.84|28593.84|28593.84|0
1653918600000|2022-05-30 13:50:00|28589.24|28589.24|28590.61|28590.61|28590.61|28590.61|28568.47|28568.47|0
1653918900000|2022-05-30 13:55:00|28607.21|28607.21|28625.68|28625.68|28631.21|28631.21|28607.21|28607.21|0
1653919200000|2022-05-30 14:00:00|28620.14|28620.14|28613.49|28613.49|28634.35|28634.35|28611.38|28611.38|0
1653919500000|2022-05-30 14:05:00|28607.95|28607.95|28545.29|28545.29|28619.02|28619.02|28545.29|28545.29|0
1653919800000|2022-05-30 14:10:00|28550.82|28550.82|28589.13|28589.13|28589.13|28589.13|28539.75|28539.75|0
1653920100000|2022-05-30 14:15:00|28592.36|28592.36|28632.03|28632.03|28632.03|28632.03|28592.36|28592.36|0
1653920400000|2022-05-30 14:20:00|28625.57|28625.57|28595.59|28595.59|28625.57|28625.57|28580.55|28580.55|0
1653920700000|2022-05-30 14:25:00|28605.01|28605.01|28643.02|28643.02|28643.02|28643.02|28605.01|28605.01|0
1653921000000|2022-05-30 14:30:00|28648.56|28648.56|28648.18|28648.18|28674.58|28674.58|28635.09|28635.09|0
1653921300000|2022-05-30 14:35:00|28631.57|28631.57|28628.34|28628.34|28631.57|28631.57|28603.9|28603.9|0
1653921600000|2022-05-30 14:40:00|28631.57|28631.57|28681.69|28681.69|28689.52|28689.52|28631.57|28631.57|0
1653921900000|2022-05-30 14:45:00|28678.45|28678.45|28714.7|28714.7|28714.7|28714.7|28675.22|28675.22|0
1653922200000|2022-05-30 14:50:00|28721.17|28721.17|28713.79|28713.79|28724.31|28724.31|28682.24|28682.24|0
1653922500000|2022-05-30 14:55:00|28719.32|28719.32|28791.69|28791.69|28797.22|28797.22|28713.05|28713.05|0
1653922800000|2022-05-30 15:00:00|28786.15|28786.15|28745.25|28745.25|28786.15|28786.15|28739.71|28739.71|0
1653923100000|2022-05-30 15:05:00|28742.11|28742.11|28662.46|28662.46|28742.11|28742.11|28656.92|28656.92|0
1653923400000|2022-05-30 15:10:00|28656.92|28656.92|28632.48|28632.48|28677.6|28677.6|28626.95|28626.95|0
1653923700000|2022-05-30 15:15:00|28638.76|28638.76|28644.54|28644.54|28650.17|28650.17|28614.95|28614.95|0
1653924000000|2022-05-30 15:20:00|28650.07|28650.07|28667.71|28667.71|28673.24|28673.24|28630.24|28630.24|0
1653924300000|2022-05-30 15:25:00|28673.24|28673.24|28637.25|28637.25|28679.42|28679.42|28630.88|28630.88|0
1653981300000|2022-05-31 07:15:00|28663.93|28663.93|28645.94|28645.94|28744.56|28744.56|28609.31|28609.31|0
1653981600000|2022-05-31 07:20:00|28642.8|28642.8|28662.05|28662.05|28662.05|28662.05|28604.5|28604.5|0
1653981900000|2022-05-31 07:25:00|28674.6|28674.6|28743.35|28743.35|28748.89|28748.89|28658|28658|0
1653982200000|2022-05-31 07:30:00|28737.82|28737.82|28691.96|28691.96|28737.82|28737.82|28660.96|28660.96|0
1653982500000|2022-05-31 07:35:00|28697.5|28697.5|28663.45|28663.45|28739.13|28739.13|28652.39|28652.39|0
1653982800000|2022-05-31 07:40:00|28674.52|28674.52|28638.18|28638.18|28674.52|28674.52|28628.48|28628.48|0
1653983100000|2022-05-31 07:45:00|28649.25|28649.25|28697.31|28697.31|28702.84|28702.84|28649.25|28649.25|0
1653983400000|2022-05-31 07:50:00|28687.9|28687.9|28695.92|28695.92|28695.92|28695.92|28675.34|28675.34|0
1653983700000|2022-05-31 07:55:00|28701.46|28701.46|28736.04|28736.04|28748.97|28748.97|28701.46|28701.46|0
1653984000000|2022-05-31 08:00:00|28739.27|28739.27|28786.78|28786.78|28809.32|28809.32|28739.27|28739.27|0
1653984300000|2022-05-31 08:05:00|28789.92|28789.92|28762.98|28762.98|28790.66|28790.66|28752.85|28752.85|0
1653984600000|2022-05-31 08:10:00|28757.45|28757.45|28773.14|28773.14|28773.14|28773.14|28740.85|28740.85|0
1653984900000|2022-05-31 08:15:00|28789.74|28789.74|28833.2|28833.2|28836.43|28836.43|28789.74|28789.74|0
1653985200000|2022-05-31 08:20:00|28836.34|28836.34|28852.01|28852.01|28858.48|28858.48|28836.34|28836.34|0
1653985500000|2022-05-31 08:25:00|28824.34|28824.34|28820.67|28820.67|28826.2|28826.2|28813.27|28813.27|0
1653985800000|2022-05-31 08:30:00|28809.6|28809.6|28796.95|28796.95|28822.32|28822.32|28783.58|28783.58|0
1653986100000|2022-05-31 08:35:00|28791.41|28791.41|28758.02|28758.02|28791.41|28791.41|28726.46|28726.46|0
1653986400000|2022-05-31 08:40:00|28774.62|28774.62|28791.22|28791.22|28791.22|28791.22|28774.62|28774.62|0
1653986700000|2022-05-31 08:45:00|28780.15|28780.15|28791.32|28791.32|28798.03|28798.03|28769.62|28769.62|0
1653987000000|2022-05-31 08:50:00|28796.85|28796.85|28824.53|28824.53|28824.53|28824.53|28796.85|28796.85|0
1653987300000|2022-05-31 08:55:00|28821.29|28821.29|28799.25|28799.25|28835.6|28835.6|28790.48|28790.48|0
1653987600000|2022-05-31 09:00:00|28793.72|28793.72|28781.22|28781.22|28811.25|28811.25|28768.78|28768.78|0
1653987900000|2022-05-31 09:05:00|28777.99|28777.99|28793.51|28793.51|28813.99|28813.99|28777.99|28777.99|0
1653988200000|2022-05-31 09:10:00|28787.98|28787.98|28683.5|28683.5|28787.98|28787.98|28683.5|28683.5|0
1653988500000|2022-05-31 09:15:00|28689.97|28689.97|28720.97|28720.97|28729.64|28729.64|28689.97|28689.97|0
1653988800000|2022-05-31 09:20:00|28714.69|28714.69|28690.16|28690.16|28717.93|28717.93|28690.16|28690.16|0
1653989100000|2022-05-31 09:25:00|28684.62|28684.62|28714.16|28714.16|28714.16|28714.16|28684.62|28684.62|0
1653989400000|2022-05-31 09:30:00|28719.7|28719.7|28711.12|28711.12|28734.93|28734.93|28711.12|28711.12|0
1653989700000|2022-05-31 09:35:00|28714.26|28714.26|28668.97|28668.97|28726.81|28726.81|28654.17|28654.17|0
1653990000000|2022-05-31 09:40:00|28674.5|28674.5|28687.68|28687.68|28690.08|28690.08|28651.34|28651.34|0
1653990300000|2022-05-31 09:45:00|28676.61|28676.61|28743.62|28743.62|28757.82|28757.82|28676.61|28676.61|0
1653990600000|2022-05-31 09:50:00|28727.01|28727.01|28693.81|28693.81|28727.01|28727.01|28693.81|28693.81|0
1653990900000|2022-05-31 09:55:00|28697.04|28697.04|28693.81|28693.81|28703.5|28703.5|28690.57|28690.57|0
1653991200000|2022-05-31 10:00:00|28688.27|28688.27|28671.67|28671.67|28688.27|28688.27|28658.73|28658.73|0
1653991500000|2022-05-31 10:05:00|28677.2|28677.2|28706.74|28706.74|28706.74|28706.74|28677.2|28677.2|0
1653991800000|2022-05-31 10:10:00|28709.97|28709.97|28736.73|28736.73|28736.73|28736.73|28709.97|28709.97|0
1653992100000|2022-05-31 10:15:00|28733.59|28733.59|28722.52|28722.52|28733.59|28733.59|28722.52|28722.52|0
1653992400000|2022-05-31 10:20:00|28716.06|28716.06|28659.87|28659.87|28721.59|28721.59|28654.34|28654.34|0
1653992700000|2022-05-31 10:25:00|28654.34|28654.34|28655.91|28655.91|28673.16|28673.16|28654.34|28654.34|0
1653993000000|2022-05-31 10:30:00|28661.45|28661.45|28671.15|28671.15|28682.22|28682.22|28661.45|28661.45|0
1653993300000|2022-05-31 10:35:00|28676.68|28676.68|28688.49|28688.49|28694.03|28694.03|28670.96|28670.96|0
1653993600000|2022-05-31 10:40:00|28685.36|28685.36|28724.21|28724.21|28724.21|28724.21|28685.36|28685.36|0
1653993900000|2022-05-31 10:45:00|28733.91|28733.91|28726.72|28726.72|28737.79|28737.79|28721.18|28721.18|0
1653994200000|2022-05-31 10:50:00|28710.11|28710.11|28714.72|28714.72|28751.99|28751.99|28710.11|28710.11|0
1653994500000|2022-05-31 10:55:00|28720.25|28720.25|28688.03|28688.03|28726.72|28726.72|28680.58|28680.58|0
1653994800000|2022-05-31 11:00:00|28681.76|28681.76|28687.1|28687.1|28696.8|28696.8|28661.27|28661.27|0
1653995100000|2022-05-31 11:05:00|28676.03|28676.03|28682.59|28682.59|28682.59|28682.59|28666.52|28666.52|0
1653995400000|2022-05-31 11:10:00|28665.99|28665.99|28647.62|28647.62|28668.39|28668.39|28647.62|28647.62|0
1653995700000|2022-05-31 11:15:00|28653.15|28653.15|28624.74|28624.74|28653.15|28653.15|28619.2|28619.2|0
1653996000000|2022-05-31 11:20:00|28630.27|28630.27|28606.65|28606.65|28641.34|28641.34|28606.65|28606.65|0
1653996300000|2022-05-31 11:25:00|28601.12|28601.12|28583.77|28583.77|28604.35|28604.35|28583.77|28583.77|0
1653996600000|2022-05-31 11:30:00|28577.31|28577.31|28566.24|28566.24|28593.91|28593.91|28566.24|28566.24|0
1653996900000|2022-05-31 11:35:00|28577.31|28577.31|28567.7|28567.7|28582.84|28582.84|28567.7|28567.7|0
1653997200000|2022-05-31 11:40:00|28570.84|28570.84|28587.44|28587.44|28587.44|28587.44|28570.84|28570.84|0
1653997500000|2022-05-31 11:45:00|28581.91|28581.91|28601.4|28601.4|28601.4|28601.4|28578.77|28578.77|0
1653997800000|2022-05-31 11:50:00|28607.68|28607.68|28596.42|28596.42|28610.62|28610.62|28578.14|28578.14|0
1653998100000|2022-05-31 11:55:00|28590.88|28590.88|28596.51|28596.51|28610.72|28610.72|28590.88|28590.88|0
1653998400000|2022-05-31 12:00:00|28585.44|28585.44|28603.07|28603.07|28603.07|28603.07|28585.44|28585.44|0
1653998700000|2022-05-31 12:05:00|28597.54|28597.54|28584.21|28584.21|28597.54|28597.54|28551|28551|0
1653999000000|2022-05-31 12:10:00|28580.98|28580.98|28565.19|28565.19|28584.21|28584.21|28565.19|28565.19|0
1653999300000|2022-05-31 12:15:00|28558.92|28558.92|28556.5|28556.5|28558.92|28558.92|28539.9|28539.9|0
1653999600000|2022-05-31 12:20:00|28559.64|28559.64|28546.18|28546.18|28559.64|28559.64|28529.08|28529.08|0
1653999900000|2022-05-31 12:25:00|28549.41|28549.41|28558.08|28558.08|28566.75|28566.75|28543.87|28543.87|0
1654000200000|2022-05-31 12:30:00|28554.85|28554.85|28554.94|28554.94|28574.69|28574.69|28546.08|28546.08|0
1654000500000|2022-05-31 12:35:00|28560.48|28560.48|28523.09|28523.09|28560.48|28560.48|28523.09|28523.09|0
1654000800000|2022-05-31 12:40:00|28526.23|28526.23|28506.05|28506.05|28548.95|28548.95|28506.05|28506.05|0
1654001100000|2022-05-31 12:45:00|28494.98|28494.98|28514.09|28514.09|28514.09|28514.09|28480.67|28480.67|0
1654001400000|2022-05-31 12:50:00|28507.62|28507.62|28474.21|28474.21|28507.62|28507.62|28474.21|28474.21|0
1654001700000|2022-05-31 12:55:00|28468.67|28468.67|28437.96|28437.96|28479.74|28479.74|28437.96|28437.96|0
1654002000000|2022-05-31 13:00:00|28449.03|28449.03|28446.82|28446.82|28454.56|28454.56|28429.29|28429.29|0
1654002300000|2022-05-31 13:05:00|28441.29|28441.29|28388.22|28388.22|28441.29|28441.29|28377.16|28377.16|0
1654002600000|2022-05-31 13:10:00|28382.69|28382.69|28443.78|28443.78|28443.78|28443.78|28382.69|28382.69|0
1654002900000|2022-05-31 13:15:00|28450.24|28450.24|28455.34|28455.34|28466.41|28466.41|28444.71|28444.71|0
1654003200000|2022-05-31 13:20:00|28449.81|28449.81|28454.5|28454.5|28454.5|28454.5|28432.37|28432.37|0
1654003500000|2022-05-31 13:25:00|28460.04|28460.04|28460.57|28460.57|28484.14|28484.14|28460.04|28460.04|0
1654003800000|2022-05-31 13:30:00|28466.11|28466.11|28375.58|28375.58|28485.01|28485.01|28375.58|28375.58|0
1654004100000|2022-05-31 13:35:00|28392.18|28392.18|28374.19|28374.19|28422.65|28422.65|28371.05|28371.05|0
1654004400000|2022-05-31 13:40:00|28363.12|28363.12|28299.16|28299.16|28378.81|28378.81|28286.23|28286.23|0
1654004700000|2022-05-31 13:45:00|28293.63|28293.63|28397.73|28397.73|28438.05|28438.05|28293.63|28293.63|0
1654005000000|2022-05-31 13:50:00|28403.27|28403.27|28387.31|28387.31|28410.19|28410.19|28369.77|28369.77|0
1654005300000|2022-05-31 13:55:00|28381.77|28381.77|28412.05|28412.05|28453.21|28453.21|28381.77|28381.77|0
1654005600000|2022-05-31 14:00:00|28408.91|28408.91|28361.94|28361.94|28431.98|28431.98|28361.94|28361.94|0
1654005900000|2022-05-31 14:05:00|28356.4|28356.4|28365.8|28365.8|28381.03|28381.03|28332.59|28332.59|0
1654006200000|2022-05-31 14:10:00|28360.26|28360.26|28487.87|28487.87|28487.87|28487.87|28354.73|28354.73|0
1654006500000|2022-05-31 14:15:00|28493.4|28493.4|28528.19|28528.19|28537.89|28537.89|28487.87|28487.87|0
1654006800000|2022-05-31 14:20:00|28533.72|28533.72|28551.35|28551.35|28582.9|28582.9|28528.19|28528.19|0
1654007100000|2022-05-31 14:25:00|28556.89|28556.89|28542.68|28542.68|28564.82|28564.82|28532.98|28532.98|0
1654007400000|2022-05-31 14:30:00|28533.27|28533.27|28535.47|28535.47|28559.28|28559.28|28512.5|28512.5|0
1654007700000|2022-05-31 14:35:00|28529.94|28529.94|28486.19|28486.19|28536.4|28536.4|28480.66|28480.66|0
1654008000000|2022-05-31 14:40:00|28489.43|28489.43|28532.05|28532.05|28549.49|28549.49|28489.43|28489.43|0
1654008300000|2022-05-31 14:45:00|28528.91|28528.91|28489.52|28489.52|28543.21|28543.21|28488.59|28488.59|0
1654008600000|2022-05-31 14:50:00|28495.06|28495.06|28468.19|28468.19|28509.36|28509.36|28462.65|28462.65|0
1654008900000|2022-05-31 14:55:00|28473.72|28473.72|28460.11|28460.11|28476.96|28476.96|28427.37|28427.37|0
1654009200000|2022-05-31 15:00:00|28463.34|28463.34|28535.8|28535.8|28545.94|28545.94|28452.27|28452.27|0
1654009500000|2022-05-31 15:05:00|28541.33|28541.33|28489.01|28489.01|28546.87|28546.87|28466.87|28466.87|0
1654009800000|2022-05-31 15:10:00|28483.48|28483.48|28477.98|28477.98|28511.15|28511.15|28466.92|28466.92|0
1654010100000|2022-05-31 15:15:00|28481.22|28481.22|28469.6|28469.6|28490.92|28490.92|28455.11|28455.11|0
1654010400000|2022-05-31 15:20:00|28466.46|28466.46|28407.14|28407.14|28469.69|28469.69|28407.14|28407.14|0
1654010700000|2022-05-31 15:25:00|28410.37|28410.37|28374.01|28374.01|28439.91|28439.91|28362.01|28362.01|0
1654067700000|2022-06-01 07:15:00|29212.22|29212.22|29244.26|29244.26|29244.26|29244.26|29129.73|29129.73|0
1654068000000|2022-06-01 07:20:00|29253.68|29253.68|29274.14|29274.14|29283.84|29283.84|29222.03|29222.03|0
1654068300000|2022-06-01 07:25:00|29280.42|29280.42|29250.38|29250.38|29280.42|29280.42|29207.68|29207.68|0
1654068600000|2022-06-01 07:30:00|29303.72|29303.72|29544.29|29544.29|29581.94|29581.94|29290.69|29290.69|0
1654068900000|2022-06-01 07:35:00|29528.6|29528.6|29439.83|29439.83|29528.6|29528.6|29383.91|29383.91|0
1654069200000|2022-06-01 07:40:00|29452.38|29452.38|29340.82|29340.82|29476.4|29476.4|29340.82|29340.82|0
1654069500000|2022-06-01 07:45:00|29343.95|29343.95|29386.14|29386.14|29445.75|29445.75|29343.95|29343.95|0
1654069800000|2022-06-01 07:50:00|29392.41|29392.41|29324.05|29324.05|29419.74|29419.74|29324.05|29324.05|0
1654070100000|2022-06-01 07:55:00|29340.66|29340.66|29319|29319|29382.36|29382.36|29296.1|29296.1|0
1654070400000|2022-06-01 08:00:00|29347.23|29347.23|29330.27|29330.27|29378.8|29378.8|29323.81|29323.81|0
1654070700000|2022-06-01 08:05:00|29335.81|29335.81|29224.23|29224.23|29346.88|29346.88|29224.23|29224.23|0
1654071000000|2022-06-01 08:10:00|29217.76|29217.76|29124.46|29124.46|29217.76|29217.76|29120.05|29120.05|0
1654071300000|2022-06-01 08:15:00|29117.99|29117.99|29120.29|29120.29|29145.67|29145.67|29117.99|29117.99|0
1654071600000|2022-06-01 08:20:00|29109.23|29109.23|29182.78|29182.78|29188.31|29188.31|29109.23|29109.23|0
1654071900000|2022-06-01 08:25:00|29189.05|29189.05|29205.84|29205.84|29228|29228|29161.91|29161.91|0
1654072200000|2022-06-01 08:30:00|29187.02|29187.02|29352.25|29352.25|29377.36|29377.36|29187.02|29187.02|0
1654072500000|2022-06-01 08:35:00|29346.72|29346.72|29310.69|29310.69|29407.6|29407.6|29310.69|29310.69|0
1654072800000|2022-06-01 08:40:00|29317.16|29317.16|29436.57|29436.57|29443.58|29443.58|29300.55|29300.55|0
1654073100000|2022-06-01 08:45:00|29425.5|29425.5|29488.98|29488.98|29496|29496|29425.5|29425.5|0
1654073400000|2022-06-01 08:50:00|29492.22|29492.22|29521.94|29521.94|29555.14|29555.14|29464.98|29464.98|0
1654073700000|2022-06-01 08:55:00|29505.33|29505.33|29499.44|29499.44|29559.05|29559.05|29499.44|29499.44|0
1654074000000|2022-06-01 09:00:00|29502.58|29502.58|29524.46|29524.46|29555.92|29555.92|29493.08|29493.08|0
1654074300000|2022-06-01 09:05:00|29514.76|29514.76|29645.27|29645.27|29645.27|29645.27|29490.4|29490.4|0
1654074600000|2022-06-01 09:10:00|29632.72|29632.72|29541.8|29541.8|29651.54|29651.54|29541.8|29541.8|0
1654074900000|2022-06-01 09:15:00|29544.93|29544.93|29546.34|29546.34|29579.54|29579.54|29538.47|29538.47|0
1654075200000|2022-06-01 09:20:00|29539.87|29539.87|29453.3|29453.3|29552.42|29552.42|29442.23|29442.23|0
1654075500000|2022-06-01 09:25:00|29437.62|29437.62|29502.3|29502.3|29508.57|29508.57|29432.08|29432.08|0
1654075800000|2022-06-01 09:30:00|29508.76|29508.76|29478.58|29478.58|29550.47|29550.47|29478.58|29478.58|0
1654076100000|2022-06-01 09:35:00|29467.51|29467.51|29460.99|29460.99|29473.05|29473.05|29419.53|29419.53|0
1654076400000|2022-06-01 09:40:00|29466.52|29466.52|29450.19|29450.19|29534.52|29534.52|29426.57|29426.57|0
1654076700000|2022-06-01 09:45:00|29453.33|29453.33|29404.22|29404.22|29453.33|29453.33|29404.22|29404.22|0
1654077000000|2022-06-01 09:50:00|29415.29|29415.29|29401.63|29401.63|29415.29|29415.29|29373.4|29373.4|0
1654077300000|2022-06-01 09:55:00|29404.87|29404.87|29433.83|29433.83|29447.86|29447.86|29404.87|29404.87|0
1654077600000|2022-06-01 10:00:00|29422.76|29422.76|29397.3|29397.3|29447.86|29447.86|29397.3|29397.3|0
1654077900000|2022-06-01 10:05:00|29394.06|29394.06|29368.24|29368.24|29394.06|29394.06|29339.71|29339.71|0
1654078200000|2022-06-01 10:10:00|29377.65|29377.65|29443.81|29443.81|29443.81|29443.81|29377.65|29377.65|0
1654078500000|2022-06-01 10:15:00|29440.67|29440.67|29419.64|29419.64|29440.67|29440.67|29398.23|29398.23|0
1654078800000|2022-06-01 10:20:00|29435.33|29435.33|29394.89|29394.89|29435.33|29435.33|29394.54|29394.54|0
1654079100000|2022-06-01 10:25:00|29401.16|29401.16|29386.96|29386.96|29409.84|29409.84|29363.34|29363.34|0
1654079400000|2022-06-01 10:30:00|29399.51|29399.51|29381.16|29381.16|29431.93|29431.93|29359.19|29359.19|0
1654079700000|2022-06-01 10:35:00|29394.09|29394.09|29336.96|29336.96|29397.23|29397.23|29330.69|29330.69|0
1654080000000|2022-06-01 10:40:00|29343.43|29343.43|29363.91|29363.91|29376.46|29376.46|29343.43|29343.43|0
1654080300000|2022-06-01 10:45:00|29369.44|29369.44|29359.74|29359.74|29374.98|29374.98|29359.74|29359.74|0
1654080600000|2022-06-01 10:50:00|29332.07|29332.07|29312.33|29312.33|29332.07|29332.07|29312.33|29312.33|0
1654080900000|2022-06-01 10:55:00|29323.4|29323.4|29293.75|29293.75|29328.93|29328.93|29293.75|29293.75|0
1654081200000|2022-06-01 11:00:00|29296.98|29296.98|29367.22|29367.22|29367.22|29367.22|29296.98|29296.98|0
1654081500000|2022-06-01 11:05:00|29370.45|29370.45|29383.82|29383.82|29383.82|29383.82|29367.22|29367.22|0
1654081800000|2022-06-01 11:10:00|29396.75|29396.75|29396.66|29396.66|29396.75|29396.75|29379.12|29379.12|0
1654082100000|2022-06-01 11:15:00|29390.38|29390.38|29430.26|29430.26|29435.8|29435.8|29390.38|29390.38|0
1654082400000|2022-06-01 11:20:00|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|0
1654082700000|2022-06-01 11:25:00|29403.96|29403.96|29426.93|29426.93|29426.93|29426.93|29403.96|29403.96|0
1654083000000|2022-06-01 11:30:00|29432.47|29432.47|29483.23|29483.23|29511.66|29511.66|29432.47|29432.47|0
1654083300000|2022-06-01 11:35:00|29461.09|29461.09|29504.75|29504.75|29504.75|29504.75|29455.56|29455.56|0
1654083600000|2022-06-01 11:40:00|29510.29|29510.29|29467.94|29467.94|29510.29|29510.29|29467.94|29467.94|0
1654083900000|2022-06-01 11:45:00|29461.47|29461.47|29516.01|29516.01|29527.08|29527.08|29461.47|29461.47|0
1654084200000|2022-06-01 11:50:00|29512.88|29512.88|29524.97|29524.97|29524.97|29524.97|29443.85|29443.85|0
1654084500000|2022-06-01 11:55:00|29537.52|29537.52|29560.88|29560.88|29560.88|29560.88|29536.14|29536.14|0
1654084800000|2022-06-01 12:00:00|29555.35|29555.35|29564.1|29564.1|29585.32|29585.32|29555.06|29555.06|0
1654085100000|2022-06-01 12:05:00|29554.4|29554.4|29550.21|29550.21|29591.19|29591.19|29531.33|29531.33|0
1654085400000|2022-06-01 12:10:00|29543.75|29543.75|29506.68|29506.68|29544.68|29544.68|29453.58|29453.58|0
1654085700000|2022-06-01 12:15:00|29528.64|29528.64|29507.97|29507.97|29535.11|29535.11|29504.74|29504.74|0
1654086000000|2022-06-01 12:20:00|29495.42|29495.42|29507.21|29507.21|29524.96|29524.96|29495.42|29495.42|0
1654086300000|2022-06-01 12:25:00|29503.98|29503.98|29527.59|29527.59|29549.84|29549.84|29485.06|29485.06|0
1654086600000|2022-06-01 12:30:00|29537.29|29537.29|29481.55|29481.55|29537.29|29537.29|29481.55|29481.55|0
1654086900000|2022-06-01 12:35:00|29476.01|29476.01|29519.37|29519.37|29519.37|29519.37|29476.01|29476.01|0
1654087200000|2022-06-01 12:40:00|29524.91|29524.91|29493.61|29493.61|29531.38|29531.38|29489.56|29489.56|0
1654087500000|2022-06-01 12:45:00|29506.16|29506.16|29493.8|29493.8|29521.96|29521.96|29468.34|29468.34|0
1654087800000|2022-06-01 12:50:00|29471.83|29471.83|29461.24|29461.24|29481.53|29481.53|29445.36|29445.36|0
1654088100000|2022-06-01 12:55:00|29472.31|29472.31|29482.18|29482.18|29482.54|29482.54|29460.48|29460.48|0
1654088400000|2022-06-01 13:00:00|29471.11|29471.11|29474.24|29474.24|29502.02|29502.02|29449.87|29449.87|0
1654088700000|2022-06-01 13:05:00|29479.77|29479.77|29538.86|29538.86|29538.86|29538.86|29479.77|29479.77|0
1654089000000|2022-06-01 13:10:00|29555.46|29555.46|29547.31|29547.31|29571.15|29571.15|29509.48|29509.48|0
1654089300000|2022-06-01 13:15:00|29576.41|29576.41|29605.47|29605.47|29615.62|29615.62|29564.41|29564.41|0
1654089600000|2022-06-01 13:20:00|29622.07|29622.07|29722.04|29722.04|29740.87|29740.87|29622.07|29622.07|0
1654089900000|2022-06-01 13:25:00|29728.32|29728.32|29738.91|29738.91|29755.07|29755.07|29711.67|29711.67|0
1654090200000|2022-06-01 13:30:00|29723.22|29723.22|29744.74|29744.74|29768.25|29768.25|29723.22|29723.22|0
1654090500000|2022-06-01 13:35:00|29755.81|29755.81|29740.48|29740.48|29829.53|29829.53|29731.07|29731.07|0
1654090800000|2022-06-01 13:40:00|29729.42|29729.42|29694.25|29694.25|29741.76|29741.76|29691.02|29691.02|0
1654091100000|2022-06-01 13:45:00|29683.18|29683.18|29674.22|29674.22|29689.45|29689.45|29653.28|29653.28|0
1654091400000|2022-06-01 13:50:00|29668.69|29668.69|29743.16|29743.16|29745.96|29745.96|29654.38|29654.38|0
1654091700000|2022-06-01 13:55:00|29737.63|29737.63|29646.18|29646.18|29737.63|29737.63|29631.86|29631.86|0
1654092000000|2022-06-01 14:00:00|29651.72|29651.72|29578|29578|29651.72|29651.72|29578|29578|0
1654092300000|2022-06-01 14:05:00|29574.76|29574.76|29424.15|29424.15|29574.76|29574.76|29417.87|29417.87|0
1654092600000|2022-06-01 14:10:00|29435.22|29435.22|29418.98|29418.98|29469.26|29469.26|29409.57|29409.57|0
1654092900000|2022-06-01 14:15:00|29413.45|29413.45|29397.49|29397.49|29413.45|29413.45|29328.83|29328.83|0
1654093200000|2022-06-01 14:20:00|29408.56|29408.56|29429.97|29429.97|29433.83|29433.83|29382.71|29382.71|0
1654093500000|2022-06-01 14:25:00|29426.74|29426.74|29381.64|29381.64|29426.74|29426.74|29373.69|29373.69|0
1654093800000|2022-06-01 14:30:00|29384.78|29384.78|29323.12|29323.12|29443.64|29443.64|29310.57|29310.57|0
1654094100000|2022-06-01 14:35:00|29300.98|29300.98|29240.59|29240.59|29300.98|29300.98|29233.32|29233.32|0
1654094400000|2022-06-01 14:40:00|29234.31|29234.31|29319.78|29319.78|29326.06|29326.06|29225.64|29225.64|0
1654094700000|2022-06-01 14:45:00|29316.55|29316.55|29299.95|29299.95|29334.92|29334.92|29291.18|29291.18|0
1654095000000|2022-06-01 14:50:00|29306.41|29306.41|29277.61|29277.61|29306.41|29306.41|29237.84|29237.84|0
1654095300000|2022-06-01 14:55:00|29290.16|29290.16|29249.92|29249.92|29304.56|29304.56|29249.92|29249.92|0
1654095600000|2022-06-01 15:00:00|29240.5|29240.5|29212.83|29212.83|29240.5|29240.5|29182|29182|0
1654095900000|2022-06-01 15:05:00|29209.6|29209.6|29132.38|29132.38|29209.6|29209.6|29108.48|29108.48|0
1654096200000|2022-06-01 15:10:00|29135.52|29135.52|29132.48|29132.48|29156.29|29156.29|29129.24|29129.24|0
1654096500000|2022-06-01 15:15:00|29138.94|29138.94|29132.38|29132.38|29138.94|29138.94|29101.57|29101.57|0
1654096800000|2022-06-01 15:20:00|29129.15|29129.15|29088.45|29088.45|29135.62|29135.62|29082.17|29082.17|0
1654097100000|2022-06-01 15:25:00|29077.38|29077.38|28965.15|28965.15|29077.38|29077.38|28965.15|28965.15|0
1654499700000|2022-06-06 07:15:00|29632.16|29632.16|29521.25|29521.25|29632.16|29632.16|29489.13|29489.13|0
1654500000000|2022-06-06 07:20:00|29526.78|29526.78|29635.22|29635.22|29648.69|29648.69|29504.82|29504.82|0
1654500300000|2022-06-06 07:25:00|29625.81|29625.81|29657.64|29657.64|29657.64|29657.64|29605.04|29605.04|0
1654500600000|2022-06-06 07:30:00|29651.37|29651.37|29662.73|29662.73|29683.95|29683.95|29620.55|29620.55|0
1654500900000|2022-06-06 07:35:00|29668.27|29668.27|29626.95|29626.95|29668.27|29668.27|29601.85|29601.85|0
1654501200000|2022-06-06 07:40:00|29636.36|29636.36|29578.97|29578.97|29647.43|29647.43|29578.97|29578.97|0
1654501500000|2022-06-06 07:45:00|29610.35|29610.35|29606.29|29606.29|29638.49|29638.49|29590.24|29590.24|0
1654501800000|2022-06-06 07:50:00|29603.15|29603.15|29659.89|29659.89|29659.89|29659.89|29591.34|29591.34|0
1654502100000|2022-06-06 07:55:00|29656.75|29656.75|29679.37|29679.37|29701.51|29701.51|29593.38|29593.38|0
1654502400000|2022-06-06 08:00:00|29673.09|29673.09|29727.71|29727.71|29733.7|29733.7|29672.16|29672.16|0
1654502700000|2022-06-06 08:05:00|29724.58|29724.58|29741.01|29741.01|29751.33|29751.33|29721.44|29721.44|0
1654503000000|2022-06-06 08:10:00|29747.28|29747.28|29699.37|29699.37|29747.28|29747.28|29693.1|29693.1|0
1654503300000|2022-06-06 08:15:00|29696.23|29696.23|29628|29628|29696.23|29696.23|29615.45|29615.45|0
1654503600000|2022-06-06 08:20:00|29634.28|29634.28|29646.83|29646.83|29646.83|29646.83|29634.28|29634.28|0
1654503900000|2022-06-06 08:25:00|29657.9|29657.9|29684.83|29684.83|29684.83|29684.83|29654.02|29654.02|0
1654504200000|2022-06-06 08:30:00|29691.11|29691.11|29711.23|29711.23|29711.23|29711.23|29658.72|29658.72|0
1654504500000|2022-06-06 08:35:00|29727.83|29727.83|29860.72|29860.72|29870.85|29870.85|29727.83|29727.83|0
1654504800000|2022-06-06 08:40:00|29854.25|29854.25|29788.64|29788.64|29858.58|29858.58|29788.64|29788.64|0
1654505100000|2022-06-06 08:45:00|29799.71|29799.71|29780.71|29780.71|29799.71|29799.71|29768.15|29768.15|0
1654505400000|2022-06-06 08:50:00|29764.1|29764.1|29757.43|29757.43|29769.64|29769.64|29721.09|29721.09|0
1654505700000|2022-06-06 08:55:00|29762.97|29762.97|29753.56|29753.56|29780.14|29780.14|29731.42|29731.42|0
1654506000000|2022-06-06 09:00:00|29736.95|29736.95|29683.6|29683.6|29736.95|29736.95|29683.6|29683.6|0
1654506300000|2022-06-06 09:05:00|29672.53|29672.53|29692.1|29692.1|29692.1|29692.1|29667|29667|0
1654506600000|2022-06-06 09:10:00|29679.55|29679.55|29685.83|29685.83|29692.1|29692.1|29660.72|29660.72|0
1654506900000|2022-06-06 09:15:00|29696.9|29696.9|29614.95|29614.95|29704.83|29704.83|29614.95|29614.95|0
1654507200000|2022-06-06 09:20:00|29618.09|29618.09|29630.09|29630.09|29630.09|29630.09|29600.74|29600.74|0
1654507500000|2022-06-06 09:25:00|29624.55|29624.55|29650.75|29650.75|29657.02|29657.02|29618.28|29618.28|0
1654507800000|2022-06-06 09:30:00|29647.61|29647.61|29620.11|29620.11|29647.61|29647.61|29613.83|29613.83|0
1654508100000|2022-06-06 09:35:00|29613.83|29613.83|29603.11|29603.11|29660.33|29660.33|29603.11|29603.11|0
1654508400000|2022-06-06 09:40:00|29596.83|29596.83|29607.73|29607.73|29627.47|29627.47|29588.16|29588.16|0
1654508700000|2022-06-06 09:45:00|29624.33|29624.33|29621.37|29621.37|29635.4|29635.4|29610.3|29610.3|0
1654509000000|2022-06-06 09:50:00|29631.07|29631.07|29579.01|29579.01|29634.21|29634.21|29579.01|29579.01|0
1654509300000|2022-06-06 09:55:00|29562.41|29562.41|29548.31|29548.31|29562.41|29562.41|29490.45|29490.45|0
1654509600000|2022-06-06 10:00:00|29551.45|29551.45|29576.63|29576.63|29600.42|29600.42|29545.17|29545.17|0
1654509900000|2022-06-06 10:05:00|29582.16|29582.16|29604.3|29604.3|29609.84|29609.84|29582.16|29582.16|0
1654510200000|2022-06-06 10:10:00|29615.37|29615.37|29589.64|29589.64|29615.37|29615.37|29576.8|29576.8|0
1654510500000|2022-06-06 10:15:00|29595.18|29595.18|29595.18|29595.18|29595.18|29595.18|29595.18|29595.18|0
1654510800000|2022-06-06 10:20:00|29584.11|29584.11|29562.14|29562.14|29584.11|29584.11|29555.87|29555.87|0
1654511100000|2022-06-06 10:25:00|29556.61|29556.61|29542.4|29542.4|29556.61|29556.61|29542.4|29542.4|0
1654511400000|2022-06-06 10:30:00|29547.94|29547.94|29537.61|29537.61|29554.21|29554.21|29535.38|29535.38|0
1654511700000|2022-06-06 10:35:00|29532.07|29532.07|29541.48|29541.48|29544.62|29544.62|29526.54|29526.54|0
1654512000000|2022-06-06 10:40:00|29530.42|29530.42|29497.1|29497.1|29530.42|29530.42|29497.1|29497.1|0
1654512300000|2022-06-06 10:45:00|29493.96|29493.96|29466.72|29466.72|29502.63|29502.63|29466.72|29466.72|0
1654512600000|2022-06-06 10:50:00|29450.12|29450.12|29432.49|29432.49|29450.12|29450.12|29427.98|29427.98|0
1654512900000|2022-06-06 10:55:00|29438.95|29438.95|29395.11|29395.11|29473.47|29473.47|29395.11|29395.11|0
1654513200000|2022-06-06 11:00:00|29400.65|29400.65|29377.03|29377.03|29400.65|29400.65|29377.03|29377.03|0
1654513500000|2022-06-06 11:05:00|29380.17|29380.17|29343.08|29343.08|29385.7|29385.7|29343.08|29343.08|0
1654513800000|2022-06-06 11:10:00|29354.15|29354.15|29373.89|29373.89|29384.96|29384.96|29354.15|29354.15|0
1654514100000|2022-06-06 11:15:00|29377.12|29377.12|29409.8|29409.8|29409.8|29409.8|29363.66|29363.66|0
1654514400000|2022-06-06 11:20:00|29420.87|29420.87|29438.21|29438.21|29438.21|29438.21|29420.87|29420.87|0
1654514700000|2022-06-06 11:25:00|29431.94|29431.94|29437.47|29437.47|29454.08|29454.08|29431.94|29431.94|0
1654515000000|2022-06-06 11:30:00|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|29418.17|29418.17|0
1654515300000|2022-06-06 11:35:00|29424.44|29424.44|29431.46|29431.46|29431.46|29431.46|29422.05|29422.05|0
1654515600000|2022-06-06 11:40:00|29425.93|29425.93|29445.49|29445.49|29445.49|29445.49|29410.98|29410.98|0
1654515900000|2022-06-06 11:45:00|29456.56|29456.56|29446.41|29446.41|29461.36|29461.36|29443.27|29443.27|0
1654516200000|2022-06-06 11:50:00|29437|29437|29463.93|29463.93|29463.93|29463.93|29437|29437|0
1654516500000|2022-06-06 11:55:00|29467.16|29467.16|29459.32|29459.32|29470.39|29470.39|29456.19|29456.19|0
1654516800000|2022-06-06 12:00:00|29481.46|29481.46|29491.71|29491.71|29491.71|29491.71|29470.39|29470.39|0
1654517100000|2022-06-06 12:05:00|29486.18|29486.18|29483.88|29483.88|29486.18|29486.18|29480.64|29480.64|0
1654517400000|2022-06-06 12:10:00|29494.95|29494.95|29555.31|29555.31|29571.91|29571.91|29494.95|29494.95|0
1654517700000|2022-06-06 12:15:00|29566.38|29566.38|29603.67|29603.67|29603.67|29603.67|29560.84|29560.84|0
1654518000000|2022-06-06 12:20:00|29592.6|29592.6|29594.79|29594.79|29594.79|29594.79|29572.66|29572.66|0
1654518300000|2022-06-06 12:25:00|29600.33|29600.33|29634.47|29634.47|29634.47|29634.47|29600.33|29600.33|0
1654518600000|2022-06-06 12:30:00|29640.74|29640.74|29681.46|29681.46|29681.46|29681.46|29640.74|29640.74|0
1654518900000|2022-06-06 12:35:00|29675.93|29675.93|29692.44|29692.44|29697.97|29697.97|29656.72|29656.72|0
1654519200000|2022-06-06 12:40:00|29685.97|29685.97|29699.34|29699.34|29702.57|29702.57|29685.97|29685.97|0
1654519500000|2022-06-06 12:45:00|29715.94|29715.94|29723.34|29723.34|29728.88|29728.88|29710.41|29710.41|0
1654519800000|2022-06-06 12:50:00|29726.48|29726.48|29709.97|29709.97|29741.43|29741.43|29706.74|29706.74|0
1654520100000|2022-06-06 12:55:00|29706.83|29706.83|29727.32|29727.32|29727.32|29727.32|29706.83|29706.83|0
1654520400000|2022-06-06 13:00:00|29724.18|29724.18|29762.57|29762.57|29762.57|29762.57|29721.78|29721.78|0
1654520700000|2022-06-06 13:05:00|29765.71|29765.71|29721.34|29721.34|29772.63|29772.63|29721.34|29721.34|0
1654521000000|2022-06-06 13:10:00|29726.87|29726.87|29741.99|29741.99|29754.54|29754.54|29726.87|29726.87|0
1654521300000|2022-06-06 13:15:00|29735.72|29735.72|29719.95|29719.95|29735.72|29735.72|29704.91|29704.91|0
1654521600000|2022-06-06 13:20:00|29713.67|29713.67|29724.74|29724.74|29724.74|29724.74|29702.61|29702.61|0
1654521900000|2022-06-06 13:25:00|29730.28|29730.28|29734.6|29734.6|29750.76|29750.76|29727.14|29727.14|0
1654522200000|2022-06-06 13:30:00|29728.13|29728.13|29701.91|29701.91|29728.13|29728.13|29690.1|29690.1|0
1654522500000|2022-06-06 13:35:00|29696.37|29696.37|29630.76|29630.76|29702.65|29702.65|29619.69|29619.69|0
1654522800000|2022-06-06 13:40:00|29637.03|29637.03|29608.33|29608.33|29653.54|29653.54|29608.33|29608.33|0
1654523100000|2022-06-06 13:45:00|29595.69|29595.69|29490.04|29490.04|29595.69|29595.69|29484.51|29484.51|0
1654523400000|2022-06-06 13:50:00|29493.27|29493.27|29559.06|29559.06|29566.9|29566.9|29483.86|29483.86|0
1654523700000|2022-06-06 13:55:00|29562.2|29562.2|29580.48|29580.48|29580.48|29580.48|29559.99|29559.99|0
1654524000000|2022-06-06 14:00:00|29591.55|29591.55|29602.9|29602.9|29602.9|29602.9|29578.99|29578.99|0
1654524300000|2022-06-06 14:05:00|29606.04|29606.04|29629.85|29629.85|29636.22|29636.22|29606.04|29606.04|0
1654524600000|2022-06-06 14:10:00|29626.62|29626.62|29618.59|29618.59|29626.62|29626.62|29612.31|29612.31|0
1654524900000|2022-06-06 14:15:00|29615.45|29615.45|29531.66|29531.66|29615.45|29615.45|29520.59|29520.59|0
1654525200000|2022-06-06 14:20:00|29526.12|29526.12|29545.14|29545.14|29552.88|29552.88|29520.59|29520.59|0
1654525500000|2022-06-06 14:25:00|29539.61|29539.61|29559.35|29559.35|29561.74|29561.74|29539.61|29539.61|0
1654525800000|2022-06-06 14:30:00|29564.88|29564.88|29537.95|29537.95|29570.42|29570.42|29523|29523|0
1654526100000|2022-06-06 14:35:00|29549.02|29549.02|29567.1|29567.1|29575.87|29575.87|29546.72|29546.72|0
1654526400000|2022-06-06 14:40:00|29583.71|29583.71|29564.6|29564.6|29589.98|29589.98|29554.27|29554.27|0
1654526700000|2022-06-06 14:45:00|29567.83|29567.83|29569.29|29569.29|29575.57|29575.57|29566.9|29566.9|0
1654527000000|2022-06-06 14:50:00|29575.76|29575.76|29583.25|29583.25|29595.81|29595.81|29575.76|29575.76|0
1654527300000|2022-06-06 14:55:00|29580.12|29580.12|29567.18|29567.18|29591.83|29591.83|29567.18|29567.18|0
1654527600000|2022-06-06 15:00:00|29576.6|29576.6|29610.31|29610.31|29621.38|29621.38|29576.6|29576.6|0
1654527900000|2022-06-06 15:05:00|29604.78|29604.78|29569.8|29569.8|29604.78|29604.78|29560.39|29560.39|0
1654528200000|2022-06-06 15:10:00|29572.94|29572.94|29542.85|29542.85|29572.94|29572.94|29531.79|29531.79|0
1654528500000|2022-06-06 15:15:00|29531.79|29531.79|29544.32|29544.32|29549.86|29549.86|29515.72|29515.72|0
1654528800000|2022-06-06 15:20:00|29533.25|29533.25|29568.21|29568.21|29580.02|29580.02|29526.78|29526.78|0
1654529100000|2022-06-06 15:25:00|29565.07|29565.07|29596.93|29596.93|29603.09|29603.09|29559.54|29559.54|0
1654586100000|2022-06-07 07:15:00|29392.64|29392.64|29475.5|29475.5|29498.38|29498.38|29392.64|29392.64|0
1654586400000|2022-06-07 07:20:00|29469.03|29469.03|29430.39|29430.39|29483.24|29483.24|29407.32|29407.32|0
1654586700000|2022-06-07 07:25:00|29424.85|29424.85|29419.87|29419.87|29454.01|29454.01|29419.32|29419.32|0
1654587000000|2022-06-07 07:30:00|29444.97|29444.97|29485.8|29485.8|29545.77|29545.77|29444.97|29444.97|0
1654587300000|2022-06-07 07:35:00|29474.73|29474.73|29484.15|29484.15|29499.38|29499.38|29474.73|29474.73|0
1654587600000|2022-06-07 07:40:00|29495.22|29495.22|29500.31|29500.31|29524.11|29524.11|29495.22|29495.22|0
1654587900000|2022-06-07 07:45:00|29516.92|29516.92|29551.61|29551.61|29551.61|29551.61|29500.31|29500.31|0
1654588200000|2022-06-07 07:50:00|29546.07|29546.07|29484.54|29484.54|29552.54|29552.54|29484.54|29484.54|0
1654588500000|2022-06-07 07:55:00|29490.08|29490.08|29529.67|29529.67|29546.28|29546.28|29479.01|29479.01|0
1654588800000|2022-06-07 08:00:00|29532.91|29532.91|29546.92|29546.92|29570.74|29570.74|29532.91|29532.91|0
1654589100000|2022-06-07 08:05:00|29556.62|29556.62|29471.63|29471.63|29556.62|29556.62|29471.63|29471.63|0
1654589400000|2022-06-07 08:10:00|29458.7|29458.7|29442.87|29442.87|29475.3|29475.3|29417.6|29417.6|0
1654589700000|2022-06-07 08:15:00|29426.27|29426.27|29457.63|29457.63|29457.63|29457.63|29419.8|29419.8|0
1654590000000|2022-06-07 08:20:00|29447.93|29447.93|29405.92|29405.92|29460.29|29460.29|29394.85|29394.85|0
1654590300000|2022-06-07 08:25:00|29400.39|29400.39|29397.06|29397.06|29420.13|29420.13|29397.06|29397.06|0
1654590600000|2022-06-07 08:30:00|29391.52|29391.52|29414.6|29414.6|29414.6|29414.6|29391.52|29391.52|0
1654590900000|2022-06-07 08:35:00|29409.06|29409.06|29431.14|29431.14|29447.65|29447.65|29409.06|29409.06|0
1654591200000|2022-06-07 08:40:00|29427.91|29427.91|29387.4|29387.4|29427.91|29427.91|29365.26|29365.26|0
1654591500000|2022-06-07 08:45:00|29381.86|29381.86|29387.68|29387.68|29391.56|29391.56|29371.08|29371.08|0
1654591800000|2022-06-07 08:50:00|29393.22|29393.22|29374.01|29374.01|29393.22|29393.22|29363.68|29363.68|0
1654592100000|2022-06-07 08:55:00|29368.48|29368.48|29386.01|29386.01|29389.25|29389.25|29362.94|29362.94|0
1654592400000|2022-06-07 09:00:00|29376.6|29376.6|29317.07|29317.07|29376.6|29376.6|29317.07|29317.07|0
1654592700000|2022-06-07 09:05:00|29320.21|29320.21|29331.28|29331.28|29331.28|29331.28|29314.67|29314.67|0
1654593000000|2022-06-07 09:10:00|29325|29325|29331.37|29331.37|29337.84|29337.84|29325|29325|0
1654593300000|2022-06-07 09:15:00|29328.14|29328.14|29283.03|29283.03|29328.14|29328.14|29276.75|29276.75|0
1654593600000|2022-06-07 09:20:00|29294.1|29294.1|29341.81|29341.81|29341.81|29341.81|29294.1|29294.1|0
1654593900000|2022-06-07 09:25:00|29347.35|29347.35|29378.26|29378.26|29378.26|29378.26|29347.35|29347.35|0
1654594200000|2022-06-07 09:30:00|29371.98|29371.98|29417.21|29417.21|29428.28|29428.28|29371.98|29371.98|0
1654594500000|2022-06-07 09:35:00|29422.74|29422.74|29424.6|29424.6|29430.14|29430.14|29413.53|29413.53|0
1654594800000|2022-06-07 09:40:00|29413.53|29413.53|29383.9|29383.9|29413.53|29413.53|29383.9|29383.9|0
1654595100000|2022-06-07 09:45:00|29378.37|29378.37|29407.62|29407.62|29407.62|29407.62|29363.13|29363.13|0
1654595400000|2022-06-07 09:50:00|29402.08|29402.08|29358.53|29358.53|29402.08|29402.08|29358.53|29358.53|0
1654595700000|2022-06-07 09:55:00|29353|29353|29368.04|29368.04|29375.87|29375.87|29347.46|29347.46|0
1654596000000|2022-06-07 10:00:00|29364.9|29364.9|29361.57|29361.57|29379.11|29379.11|29356.04|29356.04|0
1654596300000|2022-06-07 10:05:00|29367.11|29367.11|29392.38|29392.38|29392.38|29392.38|29367.11|29367.11|0
1654596600000|2022-06-07 10:10:00|29389.15|29389.15|29432.99|29432.99|29432.99|29432.99|29389.15|29389.15|0
1654596900000|2022-06-07 10:15:00|29427.45|29427.45|29378.18|29378.18|29427.45|29427.45|29365.53|29365.53|0
1654597200000|2022-06-07 10:20:00|29372.64|29372.64|29368.38|29368.38|29372.64|29372.64|29336.64|29336.64|0
1654597500000|2022-06-07 10:25:00|29373.92|29373.92|29412.32|29412.32|29428.92|29428.92|29373.92|29373.92|0
1654597800000|2022-06-07 10:30:00|29405.85|29405.85|29422.55|29422.55|29422.55|29422.55|29397.18|29397.18|0
1654598100000|2022-06-07 10:35:00|29405.95|29405.95|29399.23|29399.23|29405.95|29405.95|29388.6|29388.6|0
1654598400000|2022-06-07 10:40:00|29393.7|29393.7|29389.09|29389.09|29405.7|29405.7|29377.09|29377.09|0
1654598700000|2022-06-07 10:45:00|29382.63|29382.63|29388.16|29388.16|29388.16|29388.16|29371.56|29371.56|0
1654599000000|2022-06-07 10:50:00|29393.7|29393.7|29389.82|29389.82|29415.11|29415.11|29382.63|29382.63|0
1654599300000|2022-06-07 10:55:00|29400.89|29400.89|29209.62|29209.62|29423.86|29423.86|29175.85|29175.85|0
1654599600000|2022-06-07 11:00:00|29212.76|29212.76|29216.39|29216.39|29235.29|29235.29|29199.29|29199.29|0
1654599900000|2022-06-07 11:05:00|29219.53|29219.53|29141.64|29141.64|29219.53|29219.53|29125.04|29125.04|0
1654600200000|2022-06-07 11:10:00|29131.94|29131.94|29131.45|29131.45|29165.06|29165.06|29112.11|29112.11|0
1654600500000|2022-06-07 11:15:00|29120.38|29120.38|29180.73|29180.73|29180.73|29180.73|29120.38|29120.38|0
1654600800000|2022-06-07 11:20:00|29183.87|29183.87|29195.32|29195.32|29195.32|29195.32|29165.78|29165.78|0
1654601100000|2022-06-07 11:25:00|29198.45|29198.45|29268.31|29268.31|29268.31|29268.31|29198.45|29198.45|0
1654601400000|2022-06-07 11:30:00|29271.45|29271.45|29280.86|29280.86|29280.86|29280.86|29271.45|29271.45|0
1654601700000|2022-06-07 11:35:00|29275.33|29275.33|29222.36|29222.36|29275.33|29275.33|29216.83|29216.83|0
1654602000000|2022-06-07 11:40:00|29211.29|29211.29|29129.53|29129.53|29211.29|29211.29|29129.53|29129.53|0
1654602300000|2022-06-07 11:45:00|29135.06|29135.06|29167.34|29167.34|29178.41|29178.41|29128.6|29128.6|0
1654602600000|2022-06-07 11:50:00|29161.81|29161.81|29121.68|29121.68|29161.81|29161.81|29121.68|29121.68|0
1654602900000|2022-06-07 11:55:00|29127.95|29127.95|29145.39|29145.39|29145.39|29145.39|29116.88|29116.88|0
1654603200000|2022-06-07 12:00:00|29151.86|29151.86|29137.35|29137.35|29167|29167|29124.72|29124.72|0
1654603500000|2022-06-07 12:05:00|29131.82|29131.82|29121.03|29121.03|29166.89|29166.89|29121.03|29121.03|0
1654603800000|2022-06-07 12:10:00|29126.57|29126.57|29097.87|29097.87|29135.33|29135.33|29080.52|29080.52|0
1654604100000|2022-06-07 12:15:00|29092.33|29092.33|29069.26|29069.26|29098.8|29098.8|29064.66|29064.66|0
1654604400000|2022-06-07 12:20:00|29074.8|29074.8|29090.13|29090.13|29103.5|29103.5|29074.8|29074.8|0
1654604700000|2022-06-07 12:25:00|29084.59|29084.59|29078.51|29078.51|29090.13|29090.13|29055.44|29055.44|0
1654605000000|2022-06-07 12:30:00|29072.97|29072.97|29093|29093|29093|29093|29045.93|29045.93|0
1654605300000|2022-06-07 12:35:00|29098.53|29098.53|29055.63|29055.63|29104.07|29104.07|29044.56|29044.56|0
1654605600000|2022-06-07 12:40:00|29061.16|29061.16|29044.75|29044.75|29080.18|29080.18|29033.68|29033.68|0
1654605900000|2022-06-07 12:45:00|29050.28|29050.28|29025.25|29025.25|29055.82|29055.82|29025.25|29025.25|0
1654606200000|2022-06-07 12:50:00|29030.79|29030.79|28965.19|28965.19|29036.32|29036.32|28965.19|28965.19|0
1654606500000|2022-06-07 12:55:00|28970.73|28970.73|28962.87|28962.87|29003.1|29003.1|28959.74|28959.74|0
1654606800000|2022-06-07 13:00:00|28968.41|28968.41|29018.13|29018.13|29039.83|29039.83|28968.41|28968.41|0
1654607100000|2022-06-07 13:05:00|29012.59|29012.59|29003.92|29003.92|29029.2|29029.2|28998.38|28998.38|0
1654607400000|2022-06-07 13:10:00|28998.38|28998.38|28963.81|28963.81|28998.38|28998.38|28943.04|28943.04|0
1654607700000|2022-06-07 13:15:00|28958.27|28958.27|29024.7|29024.7|29024.7|29024.7|28955.04|28955.04|0
1654608000000|2022-06-07 13:20:00|29030.98|29030.98|29005.32|29005.32|29042.79|29042.79|29005.32|29005.32|0
1654608300000|2022-06-07 13:25:00|29010.86|29010.86|28983.43|28983.43|29010.86|29010.86|28978.92|28978.92|0
1654608600000|2022-06-07 13:30:00|28988.96|28988.96|29035.64|29035.64|29035.64|29035.64|28935.9|28935.9|0
1654608900000|2022-06-07 13:35:00|29030.1|29030.1|28975.1|28975.1|29030.85|29030.85|28975.1|28975.1|0
1654609200000|2022-06-07 13:40:00|28980.63|28980.63|29036.53|29036.53|29040.89|29040.89|28978.77|28978.77|0
1654609500000|2022-06-07 13:45:00|29025.46|29025.46|29054.18|29054.18|29070.59|29070.59|28990.49|28990.49|0
1654609800000|2022-06-07 13:50:00|29059.71|29059.71|29033.43|29033.43|29121.45|29121.45|29033.43|29033.43|0
1654610100000|2022-06-07 13:55:00|29038.96|29038.96|28960.23|28960.23|29044.5|29044.5|28957.83|28957.83|0
1654610400000|2022-06-07 14:00:00|28963.36|28963.36|29087.73|29087.73|29101.94|29101.94|28963.36|28963.36|0
1654610700000|2022-06-07 14:05:00|29081.26|29081.26|29094.83|29094.83|29109.87|29109.87|29058.38|29058.38|0
1654611000000|2022-06-07 14:10:00|29097.96|29097.96|29117.61|29117.61|29117.61|29117.61|29085.03|29085.03|0
1654611300000|2022-06-07 14:15:00|29124.08|29124.08|29141.72|29141.72|29178.09|29178.09|29113.84|29113.84|0
1654611600000|2022-06-07 14:20:00|29136.19|29136.19|29219.91|29219.91|29219.91|29219.91|29136.19|29136.19|0
1654611900000|2022-06-07 14:25:00|29225.44|29225.44|29325.33|29325.33|29325.33|29325.33|29206.73|29206.73|0
1654612200000|2022-06-07 14:30:00|29314.26|29314.26|29327.93|29327.93|29327.93|29327.93|29288.45|29288.45|0
1654612500000|2022-06-07 14:35:00|29331.07|29331.07|29348.47|29348.47|29358.17|29358.17|29287.14|29287.14|0
1654612800000|2022-06-07 14:40:00|29358.17|29358.17|29326.54|29326.54|29382.38|29382.38|29316.64|29316.64|0
1654613100000|2022-06-07 14:45:00|29329.77|29329.77|29306.35|29306.35|29336.24|29336.24|29300.81|29300.81|0
1654613400000|2022-06-07 14:50:00|29300.81|29300.81|29339.78|29339.78|29356.38|29356.38|29300.81|29300.81|0
1654613700000|2022-06-07 14:55:00|29334.24|29334.24|29341.11|29341.11|29358.64|29358.64|29301.03|29301.03|0
1654614000000|2022-06-07 15:00:00|29346.64|29346.64|29312.05|29312.05|29348.3|29348.3|29312.05|29312.05|0
1654614300000|2022-06-07 15:05:00|29306.51|29306.51|29297.46|29297.46|29312.05|29312.05|29280.93|29280.93|0
1654614600000|2022-06-07 15:10:00|29302.99|29302.99|29323.47|29323.47|29337.68|29337.68|29289.33|29289.33|0
1654614900000|2022-06-07 15:15:00|29317.94|29317.94|29307.17|29307.17|29322.94|29322.94|29297.57|29297.57|0
1654615200000|2022-06-07 15:20:00|29301.64|29301.64|29246.62|29246.62|29307.17|29307.17|29241.08|29241.08|0
1654615500000|2022-06-07 15:25:00|29241.08|29241.08|29209.61|29209.61|29253.71|29253.71|29198.54|29198.54|0
1654672500000|2022-06-08 07:15:00|29471.24|29471.24|29414.11|29414.11|29479.17|29479.17|29414.11|29414.11|0
1654672800000|2022-06-08 07:20:00|29407.83|29407.83|29319.08|29319.08|29407.83|29407.83|29303.39|29303.39|0
1654673100000|2022-06-08 07:25:00|29332.01|29332.01|29426.86|29426.86|29429.99|29429.99|29328.78|29328.78|0
1654673400000|2022-06-08 07:30:00|29415.79|29415.79|29460.81|29460.81|29460.81|29460.81|29415.79|29415.79|0
1654673700000|2022-06-08 07:35:00|29477.41|29477.41|29437.79|29437.79|29477.41|29477.41|29426.72|29426.72|0
1654674000000|2022-06-08 07:40:00|29443.33|29443.33|29391.82|29391.82|29454.55|29454.55|29391.82|29391.82|0
1654674300000|2022-06-08 07:45:00|29380.75|29380.75|29344.02|29344.02|29387.03|29387.03|29309.96|29309.96|0
1654674600000|2022-06-08 07:50:00|29337.75|29337.75|29394.88|29394.88|29398.02|29398.02|29337.75|29337.75|0
1654674900000|2022-06-08 07:55:00|29388.6|29388.6|29312.32|29312.32|29404.39|29404.39|29306.78|29306.78|0
1654675200000|2022-06-08 08:00:00|29296.63|29296.63|29278.6|29278.6|29296.63|29296.63|29258.02|29258.02|0
1654675500000|2022-06-08 08:05:00|29284.88|29284.88|29307.02|29307.02|29323.62|29323.62|29269.19|29269.19|0
1654675800000|2022-06-08 08:10:00|29310.15|29310.15|29304.43|29304.43|29325.2|29325.2|29301.39|29301.39|0
1654676100000|2022-06-08 08:15:00|29315.5|29315.5|29248.48|29248.48|29315.5|29315.5|29230.94|29230.94|0
1654676400000|2022-06-08 08:20:00|29254.01|29254.01|29291.29|29291.29|29300.7|29300.7|29254.01|29254.01|0
1654676700000|2022-06-08 08:25:00|29307.89|29307.89|29303.1|29303.1|29314.17|29314.17|29296.82|29296.82|0
1654677000000|2022-06-08 08:30:00|29308.63|29308.63|29287.43|29287.43|29308.63|29308.63|29280.96|29280.96|0
1654677300000|2022-06-08 08:35:00|29281.89|29281.89|29308.02|29308.02|29313.73|29313.73|29281.89|29281.89|0
1654677600000|2022-06-08 08:40:00|29313.55|29313.55|29308.95|29308.95|29313.55|29313.55|29302.49|29302.49|0
1654677900000|2022-06-08 08:45:00|29297.88|29297.88|29282.93|29282.93|29304.35|29304.35|29276.66|29276.66|0
1654678200000|2022-06-08 08:50:00|29286.17|29286.17|29303.55|29303.55|29318.5|29318.5|29286.17|29286.17|0
1654678500000|2022-06-08 08:55:00|29294.14|29294.14|29273.56|29273.56|29321.81|29321.81|29273.56|29273.56|0
1654678800000|2022-06-08 09:00:00|29268.02|29268.02|29136.34|29136.34|29268.02|29268.02|29136.34|29136.34|0
1654679100000|2022-06-08 09:05:00|29148.89|29148.89|29052.29|29052.29|29165.49|29165.49|29047.19|29047.19|0
1654679400000|2022-06-08 09:10:00|29057.83|29057.83|29080.17|29080.17|29091.24|29091.24|29057.83|29057.83|0
1654679700000|2022-06-08 09:15:00|29077.03|29077.03|29163.19|29163.19|29172.61|29172.61|29077.03|29077.03|0
1654680000000|2022-06-08 09:20:00|29174.26|29174.26|29199.54|29199.54|29199.54|29199.54|29167.8|29167.8|0
1654680300000|2022-06-08 09:25:00|29205.81|29205.81|29164.67|29164.67|29212.09|29212.09|29164.67|29164.67|0
1654680600000|2022-06-08 09:30:00|29159.14|29159.14|29182.84|29182.84|29200.18|29200.18|29159.14|29159.14|0
1654680900000|2022-06-08 09:35:00|29177.3|29177.3|29167.6|29167.6|29189.74|29189.74|29161.14|29161.14|0
1654681200000|2022-06-08 09:40:00|29156.54|29156.54|29204.71|29204.71|29207.85|29207.85|29156.54|29156.54|0
1654681500000|2022-06-08 09:45:00|29207.85|29207.85|29199.27|29199.27|29219.2|29219.2|29192.16|29192.16|0
1654681800000|2022-06-08 09:50:00|29205.73|29205.73|29168.36|29168.36|29205.73|29205.73|29168.36|29168.36|0
1654682100000|2022-06-08 09:55:00|29151.76|29151.76|29096.94|29096.94|29151.76|29151.76|29096.94|29096.94|0
1654682400000|2022-06-08 10:00:00|29088.18|29088.18|29076.17|29076.17|29088.18|29088.18|29076.17|29076.17|0
1654682700000|2022-06-08 10:05:00|29070.64|29070.64|29074.5|29074.5|29074.5|29074.5|29047.55|29047.55|0
1654683000000|2022-06-08 10:10:00|29085.57|29085.57|29085.57|29085.57|29096.64|29096.64|29085.57|29085.57|0
1654683300000|2022-06-08 10:15:00|29096.64|29096.64|29066.67|29066.67|29105.41|29105.41|29066.67|29066.67|0
1654683600000|2022-06-08 10:20:00|29094.34|29094.34|29108.64|29108.64|29108.64|29108.64|29094.34|29094.34|0
1654683900000|2022-06-08 10:25:00|29111.88|29111.88|29120.64|29120.64|29120.64|29120.64|29100.81|29100.81|0
1654684200000|2022-06-08 10:30:00|29131.71|29131.71|29125.25|29125.25|29131.71|29131.71|29104.48|29104.48|0
1654684500000|2022-06-08 10:35:00|29119.71|29119.71|29127.11|29127.11|29127.11|29127.11|29119.71|29119.71|0
1654684800000|2022-06-08 10:40:00|29138.18|29138.18|29113.74|29113.74|29171.39|29171.39|29113.74|29113.74|0
1654685100000|2022-06-08 10:45:00|29102.67|29102.67|29097.13|29097.13|29113.74|29113.74|29086.07|29086.07|0
1654685400000|2022-06-08 10:50:00|29102.67|29102.67|29086.79|29086.79|29102.67|29102.67|29070.19|29070.19|0
1654685700000|2022-06-08 10:55:00|29097.86|29097.86|29058.62|29058.62|29103.39|29103.39|29058.62|29058.62|0
1654686000000|2022-06-08 11:00:00|29064.16|29064.16|29089|29089|29089|29089|29064.16|29064.16|0
1654686300000|2022-06-08 11:05:00|29098.41|29098.41|29142.78|29142.78|29142.78|29142.78|29098.41|29098.41|0
1654686600000|2022-06-08 11:10:00|29149.06|29149.06|29180.9|29180.9|29185.4|29185.4|29145.92|29145.92|0
1654686900000|2022-06-08 11:15:00|29171.48|29171.48|29202.12|29202.12|29204.52|29204.52|29168.35|29168.35|0
1654687200000|2022-06-08 11:20:00|29218.72|29218.72|29226.77|29226.77|29232.93|29232.93|29217.07|29217.07|0
1654687500000|2022-06-08 11:25:00|29232.3|29232.3|29241.07|29241.07|29241.07|29241.07|29232.3|29232.3|0
1654687800000|2022-06-08 11:30:00|29246.6|29246.6|29223.53|29223.53|29252.14|29252.14|29223.53|29223.53|0
1654688100000|2022-06-08 11:35:00|29229.07|29229.07|29212.46|29212.46|29229.07|29229.07|29212.46|29212.46|0
1654688400000|2022-06-08 11:40:00|29206.93|29206.93|29200.12|29200.12|29218|29218|29190.42|29190.42|0
1654688700000|2022-06-08 11:45:00|29194.59|29194.59|29256.68|29256.68|29256.68|29256.68|29189.05|29189.05|0
1654689000000|2022-06-08 11:50:00|29237.28|29237.28|29198.43|29198.43|29237.28|29237.28|29195.29|29195.29|0
1654689300000|2022-06-08 11:55:00|29195.19|29195.19|29209.11|29209.11|29220.92|29220.92|29179.03|29179.03|0
1654689600000|2022-06-08 12:00:00|29202.65|29202.65|29235.15|29235.15|29240.68|29240.68|29202.65|29202.65|0
1654689900000|2022-06-08 12:05:00|29246.22|29246.22|29231.55|29231.55|29258.86|29258.86|29230.62|29230.62|0
1654690200000|2022-06-08 12:10:00|29237.09|29237.09|29264.68|29264.68|29264.68|29264.68|29237.09|29237.09|0
1654690500000|2022-06-08 12:15:00|29270.22|29270.22|29281.29|29281.29|29281.29|29281.29|29270.22|29270.22|0
1654690800000|2022-06-08 12:20:00|29270.22|29270.22|29221.87|29221.87|29276.68|29276.68|29221.87|29221.87|0
1654691100000|2022-06-08 12:25:00|29210.8|29210.8|29249.54|29249.54|29252.78|29252.78|29210.8|29210.8|0
1654691400000|2022-06-08 12:30:00|29238.47|29238.47|29228.97|29228.97|29238.47|29238.47|29200.36|29200.36|0
1654691700000|2022-06-08 12:35:00|29235.24|29235.24|29268.3|29268.3|29268.3|29268.3|29235.24|29235.24|0
1654692000000|2022-06-08 12:40:00|29273.83|29273.83|29293.57|29293.57|29293.57|29293.57|29268.3|29268.3|0
1654692300000|2022-06-08 12:45:00|29282.51|29282.51|29296.81|29296.81|29296.81|29296.81|29282.51|29282.51|0
1654692600000|2022-06-08 12:50:00|29293.57|29293.57|29212.65|29212.65|29293.57|29293.57|29207.11|29207.11|0
1654692900000|2022-06-08 12:55:00|29209.42|29209.42|29233.13|29233.13|29233.13|29233.13|29209.42|29209.42|0
1654693200000|2022-06-08 13:00:00|29222.06|29222.06|29246.42|29246.42|29256.03|29256.03|29210.99|29210.99|0
1654693500000|2022-06-08 13:05:00|29251.96|29251.96|29269.3|29269.3|29274.84|29274.84|29246.42|29246.42|0
1654693800000|2022-06-08 13:10:00|29266.07|29266.07|29275.77|29275.77|29275.77|29275.77|29260.53|29260.53|0
1654694100000|2022-06-08 13:15:00|29264.7|29264.7|29264.7|29264.7|29275.77|29275.77|29259.16|29259.16|0
1654694400000|2022-06-08 13:20:00|29261.56|29261.56|29274.65|29274.65|29274.65|29274.65|29234.42|29234.42|0
1654694700000|2022-06-08 13:25:00|29280.92|29280.92|29283.41|29283.41|29292.73|29292.73|29265.23|29265.23|0
1654695000000|2022-06-08 13:30:00|29272.34|29272.34|29223.71|29223.71|29272.34|29272.34|29212.91|29212.91|0
1654695300000|2022-06-08 13:35:00|29234.78|29234.78|29296.54|29296.54|29330.31|29330.31|29229.25|29229.25|0
1654695600000|2022-06-08 13:40:00|29299.68|29299.68|29214.97|29214.97|29299.68|29299.68|29201.88|29201.88|0
1654695900000|2022-06-08 13:45:00|29226.04|29226.04|29268.22|29268.22|29279.29|29279.29|29226.04|29226.04|0
1654696200000|2022-06-08 13:50:00|29265.08|29265.08|29255.38|29255.38|29276.15|29276.15|29238.78|29238.78|0
1654696500000|2022-06-08 13:55:00|29260.92|29260.92|29261.66|29261.66|29296.73|29296.73|29260.92|29260.92|0
1654696800000|2022-06-08 14:00:00|29258.52|29258.52|29312.7|29312.7|29312.7|29312.7|29258.52|29258.52|0
1654697100000|2022-06-08 14:05:00|29315.84|29315.84|29341.84|29341.84|29346.01|29346.01|29302.45|29302.45|0
1654697400000|2022-06-08 14:10:00|29330.77|29330.77|29283.89|29283.89|29330.77|29330.77|29272.08|29272.08|0
1654697700000|2022-06-08 14:15:00|29278.36|29278.36|29296.82|29296.82|29296.82|29296.82|29259.55|29259.55|0
1654698000000|2022-06-08 14:20:00|29299.96|29299.96|29349.96|29349.96|29355.5|29355.5|29293.69|29293.69|0
1654698300000|2022-06-08 14:25:00|29355.5|29355.5|29335.66|29335.66|29355.5|29355.5|29335.66|29335.66|0
1654698600000|2022-06-08 14:30:00|29325.96|29325.96|29315.71|29315.71|29343.31|29343.31|29296.71|29296.71|0
1654698900000|2022-06-08 14:35:00|29306.3|29306.3|29252.12|29252.12|29317.37|29317.37|29252.12|29252.12|0
1654699200000|2022-06-08 14:40:00|29261.54|29261.54|29217.54|29217.54|29270.21|29270.21|29194.91|29194.91|0
1654699500000|2022-06-08 14:45:00|29212.01|29212.01|29241.99|29241.99|29267.36|29267.36|29212.01|29212.01|0
1654699800000|2022-06-08 14:50:00|29251.4|29251.4|29305.56|29305.56|29311.09|29311.09|29248.26|29248.26|0
1654700100000|2022-06-08 14:55:00|29308.7|29308.7|29263.77|29263.77|29308.7|29308.7|29260.45|29260.45|0
1654700400000|2022-06-08 15:00:00|29260.64|29260.64|29243.84|29243.84|29260.64|29260.64|29214.69|29214.69|0
1654700700000|2022-06-08 15:05:00|29249.38|29249.38|29250.02|29250.02|29269.21|29269.21|29231.94|29231.94|0
1654701000000|2022-06-08 15:10:00|29238.95|29238.95|29239.96|29239.96|29262.02|29262.02|29235.81|29235.81|0
1654701300000|2022-06-08 15:15:00|29243.2|29243.2|29271.06|29271.06|29275.13|29275.13|29240.06|29240.06|0
1654701600000|2022-06-08 15:20:00|29282.13|29282.13|29324.01|29324.01|29341.45|29341.45|29275.85|29275.85|0
1654701900000|2022-06-08 15:25:00|29318.48|29318.48|29321.61|29321.61|29345.62|29345.62|29300.2|29300.2|0
1654758900000|2022-06-09 07:15:00|28867.7|28867.7|28816.03|28816.03|28867.7|28867.7|28816.03|28816.03|0
1654759200000|2022-06-09 07:20:00|28821.56|28821.56|28847.65|28847.65|28893.24|28893.24|28802.16|28802.16|0
1654759500000|2022-06-09 07:25:00|28866.48|28866.48|28820.38|28820.38|28883.08|28883.08|28820.38|28820.38|0
1654759800000|2022-06-09 07:30:00|28823.52|28823.52|28694.15|28694.15|28823.52|28823.52|28694.15|28694.15|0
1654760100000|2022-06-09 07:35:00|28705.22|28705.22|28796.02|28796.02|28796.02|28796.02|28685.39|28685.39|0
1654760400000|2022-06-09 07:40:00|28805.72|28805.72|28799.25|28799.25|28821.88|28821.88|28799.25|28799.25|0
1654760700000|2022-06-09 07:45:00|28810.32|28810.32|28859.52|28859.52|28870.59|28870.59|28810.32|28810.32|0
1654761000000|2022-06-09 07:50:00|28865.98|28865.98|28832.15|28832.15|28919.96|28919.96|28826.61|28826.61|0
1654761300000|2022-06-09 07:55:00|28815.54|28815.54|28813.68|28813.68|28832.15|28832.15|28803.73|28803.73|0
1654761600000|2022-06-09 08:00:00|28824.75|28824.75|28786.92|28786.92|28824.75|28824.75|28786.92|28786.92|0
1654761900000|2022-06-09 08:05:00|28780.65|28780.65|28745.65|28745.65|28780.65|28780.65|28740.12|28740.12|0
1654762200000|2022-06-09 08:10:00|28748.79|28748.79|28743.45|28743.45|28761.63|28761.63|28742.52|28742.52|0
1654762500000|2022-06-09 08:15:00|28754.52|28754.52|28709.21|28709.21|28754.52|28754.52|28709.21|28709.21|0
1654762800000|2022-06-09 08:20:00|28721.76|28721.76|28712.26|28712.26|28724.9|28724.9|28692.42|28692.42|0
1654763100000|2022-06-09 08:25:00|28702.84|28702.84|28667.43|28667.43|28702.84|28702.84|28660.96|28660.96|0
1654763400000|2022-06-09 08:30:00|28678.5|28678.5|28703.13|28703.13|28703.13|28703.13|28672.03|28672.03|0
1654763700000|2022-06-09 08:35:00|28714.2|28714.2|28730.8|28730.8|28734.04|28734.04|28703.13|28703.13|0
1654764000000|2022-06-09 08:40:00|28733.94|28733.94|28749.69|28749.69|28775.18|28775.18|28733.94|28733.94|0
1654764300000|2022-06-09 08:45:00|28744.16|28744.16|28842.92|28842.92|28842.92|28842.92|28738.62|28738.62|0
1654764600000|2022-06-09 08:50:00|28865.06|28865.06|28880.01|28880.01|28932.42|28932.42|28842.92|28842.92|0
1654764900000|2022-06-09 08:55:00|28868.94|28868.94|28882.4|28882.4|28882.4|28882.4|28857.87|28857.87|0
1654765200000|2022-06-09 09:00:00|28876.87|28876.87|28893.28|28893.28|28896.42|28896.42|28867.17|28867.17|0
1654765500000|2022-06-09 09:05:00|28909.89|28909.89|28931.68|28931.68|28931.68|28931.68|28909.89|28909.89|0
1654765800000|2022-06-09 09:10:00|28942.75|28942.75|28903.08|28903.08|28951.43|28951.43|28884.08|28884.08|0
1654766100000|2022-06-09 09:15:00|28892.01|28892.01|28883.24|28883.24|28892.01|28892.01|28883.24|28883.24|0
1654766400000|2022-06-09 09:20:00|28880.1|28880.1|28883.24|28883.24|28883.24|28883.24|28880.1|28880.1|0
1654766700000|2022-06-09 09:25:00|28880.01|28880.01|28902.15|28902.15|28902.15|28902.15|28880.01|28880.01|0
1654767000000|2022-06-09 09:30:00|28896.61|28896.61|28939.33|28939.33|28939.33|28939.33|28896.61|28896.61|0
1654767300000|2022-06-09 09:35:00|28933.79|28933.79|28974.13|28974.13|28974.13|28974.13|28928.26|28928.26|0
1654767600000|2022-06-09 09:40:00|28999.23|28999.23|29006.44|29006.44|29018.99|29018.99|28987.42|28987.42|0
1654767900000|2022-06-09 09:45:00|29000.9|29000.9|28984.3|28984.3|29000.9|29000.9|28973.23|28973.23|0
1654768200000|2022-06-09 09:50:00|28990.77|28990.77|28940.83|28940.83|28990.77|28990.77|28931.41|28931.41|0
1654768500000|2022-06-09 09:55:00|28934.36|28934.36|28908.34|28908.34|28934.36|28934.36|28899.57|28899.57|0
1654768800000|2022-06-09 10:00:00|28919.41|28919.41|28913.88|28913.88|28919.41|28919.41|28913.88|28913.88|0
1654769100000|2022-06-09 10:05:00|28908.34|28908.34|28920.15|28920.15|28920.15|28920.15|28908.34|28908.34|0
1654769400000|2022-06-09 10:10:00|28913.88|28913.88|28902.62|28902.62|28913.88|28913.88|28896.34|28896.34|0
1654769700000|2022-06-09 10:15:00|28899.38|28899.38|28899.38|28899.38|28904.92|28904.92|28899.38|28899.38|0
1654770000000|2022-06-09 10:20:00|28904.92|28904.92|28896.42|28896.42|28934.07|28934.07|28896.42|28896.42|0
1654770300000|2022-06-09 10:25:00|28890.89|28890.89|28922.1|28922.1|28922.1|28922.1|28874.28|28874.28|0
1654770600000|2022-06-09 10:30:00|28927.63|28927.63|28930.86|28930.86|28933.16|28933.16|28922.1|28922.1|0
1654770900000|2022-06-09 10:35:00|28936.4|28936.4|28927.53|28927.53|28960.02|28960.02|28925.33|28925.33|0
1654771200000|2022-06-09 10:40:00|28922|28922|28906.86|28906.86|28924.4|28924.4|28906.86|28906.86|0
1654771500000|2022-06-09 10:45:00|28912.4|28912.4|28862.58|28862.58|28917.93|28917.93|28862.58|28862.58|0
1654771800000|2022-06-09 10:50:00|28857.05|28857.05|28862.58|28862.58|28879.19|28879.19|28857.05|28857.05|0
1654772100000|2022-06-09 10:55:00|28857.05|28857.05|28850.24|28850.24|28872.38|28872.38|28850.24|28850.24|0
1654772400000|2022-06-09 11:00:00|28844.7|28844.7|28829.66|28829.66|28847.94|28847.94|28829.66|28829.66|0
1654772700000|2022-06-09 11:05:00|28824.13|28824.13|28817.37|28817.37|28824.87|28824.87|28805.47|28805.47|0
1654773000000|2022-06-09 11:10:00|28807.67|28807.67|28793.81|28793.81|28807.67|28807.67|28782.74|28782.74|0
1654773300000|2022-06-09 11:15:00|28797.04|28797.04|28801.65|28801.65|28808.11|28808.11|28781.81|28781.81|0
1654773600000|2022-06-09 11:20:00|28798.51|28798.51|28900.49|28900.49|28951.98|28951.98|28798.51|28798.51|0
1654773900000|2022-06-09 11:25:00|28894.96|28894.96|28861.45|28861.45|28894.96|28894.96|28861.45|28861.45|0
1654774200000|2022-06-09 11:30:00|28854.98|28854.98|28795.56|28795.56|28854.98|28854.98|28795.56|28795.56|0
1654774500000|2022-06-09 11:35:00|28789.1|28789.1|28765.29|28765.29|28789.1|28789.1|28759.75|28759.75|0
1654774800000|2022-06-09 11:40:00|28759.75|28759.75|28720.08|28720.08|28759.75|28759.75|28716.94|28716.94|0
1654775100000|2022-06-09 11:45:00|28731.15|28731.15|28700.7|28700.7|28894.1|28894.1|28700.7|28700.7|0
1654775400000|2022-06-09 11:50:00|28694.23|28694.23|28676.79|28676.79|28731.32|28731.32|28676.79|28676.79|0
1654775700000|2022-06-09 11:55:00|28671.26|28671.26|28650.28|28650.28|28682.12|28682.12|28648.91|28648.91|0
1654776000000|2022-06-09 12:00:00|28644.75|28644.75|28650.11|28650.11|28654.16|28654.16|28637.56|28637.56|0
1654776300000|2022-06-09 12:05:00|28677.78|28677.78|28695.03|28695.03|28703.8|28703.8|28677.78|28677.78|0
1654776600000|2022-06-09 12:10:00|28698.17|28698.17|28597.68|28597.68|28700.47|28700.47|28597.68|28597.68|0
1654776900000|2022-06-09 12:15:00|28587.98|28587.98|28622.76|28622.76|28628.3|28628.3|28560.3|28560.3|0
1654777200000|2022-06-09 12:20:00|28611.69|28611.69|28609.49|28609.49|28611.69|28611.69|28584.55|28584.55|0
1654777500000|2022-06-09 12:25:00|28603.95|28603.95|28633.39|28633.39|28633.39|28633.39|28603.95|28603.95|0
1654777800000|2022-06-09 12:30:00|28627.86|28627.86|28640.16|28640.16|28691.25|28691.25|28611.99|28611.99|0
1654778100000|2022-06-09 12:35:00|28645.7|28645.7|28626.49|28626.49|28645.7|28645.7|28597.88|28597.88|0
1654778400000|2022-06-09 12:40:00|28643.09|28643.09|28578.12|28578.12|28643.09|28643.09|28578.12|28578.12|0
1654778700000|2022-06-09 12:45:00|28567.06|28567.06|28541.59|28541.59|28581.26|28581.26|28535.31|28535.31|0
1654779000000|2022-06-09 12:50:00|28538.45|28538.45|28524.24|28524.24|28540.85|28540.85|28524.24|28524.24|0
1654779300000|2022-06-09 12:55:00|28517.78|28517.78|28539.17|28539.17|28556.71|28556.71|28505.23|28505.23|0
1654779600000|2022-06-09 13:00:00|28533.64|28533.64|28510.84|28510.84|28541.48|28541.48|28505.31|28505.31|0
1654779900000|2022-06-09 13:05:00|28517.12|28517.12|28491|28491|28525.79|28525.79|28491|28491|0
1654780200000|2022-06-09 13:10:00|28485.47|28485.47|28512.42|28512.42|28538.72|28538.72|28485.47|28485.47|0
1654780500000|2022-06-09 13:15:00|28490.28|28490.28|28498.85|28498.85|28498.85|28498.85|28472.74|28472.74|0
1654780800000|2022-06-09 13:20:00|28501.99|28501.99|28493.03|28493.03|28510.66|28510.66|28493.03|28493.03|0
1654781100000|2022-06-09 13:25:00|28496.17|28496.17|28555.76|28555.76|28558.9|28558.9|28496.17|28496.17|0
1654781400000|2022-06-09 13:30:00|28552.63|28552.63|28535.62|28535.62|28577.9|28577.9|28458.77|28458.77|0
1654781700000|2022-06-09 13:35:00|28530.09|28530.09|28452.38|28452.38|28552.23|28552.23|28436.8|28436.8|0
1654782000000|2022-06-09 13:40:00|28457.91|28457.91|28456.83|28456.83|28473.89|28473.89|28418.62|28418.62|0
1654782300000|2022-06-09 13:45:00|28440.23|28440.23|28562.95|28562.95|28562.95|28562.95|28419.46|28419.46|0
1654782600000|2022-06-09 13:50:00|28551.88|28551.88|28578|28578|28607.53|28607.53|28551.88|28551.88|0
1654782900000|2022-06-09 13:55:00|28581.23|28581.23|28543.95|28543.95|28590|28590|28538.42|28538.42|0
1654783200000|2022-06-09 14:00:00|28549.49|28549.49|28502.7|28502.7|28549.49|28549.49|28502.7|28502.7|0
1654783500000|2022-06-09 14:05:00|28486.1|28486.1|28445.13|28445.13|28486.1|28486.1|28439.6|28439.6|0
1654783800000|2022-06-09 14:10:00|28456.2|28456.2|28462.92|28462.92|28462.92|28462.92|28427.5|28427.5|0
1654784100000|2022-06-09 14:15:00|28473.98|28473.98|28521.7|28521.7|28521.7|28521.7|28473.98|28473.98|0
1654784400000|2022-06-09 14:20:00|28515.24|28515.24|28538.86|28538.86|28547.62|28547.62|28503.24|28503.24|0
1654784700000|2022-06-09 14:25:00|28535.62|28535.62|28540.43|28540.43|28545.97|28545.97|28530.09|28530.09|0
1654785000000|2022-06-09 14:30:00|28545.97|28545.97|28481.74|28481.74|28558.06|28558.06|28481.74|28481.74|0
1654785300000|2022-06-09 14:35:00|28472.33|28472.33|28516.91|28516.91|28516.91|28516.91|28460.33|28460.33|0
1654785600000|2022-06-09 14:40:00|28513.68|28513.68|28469.29|28469.29|28513.68|28513.68|28459.59|28459.59|0
1654785900000|2022-06-09 14:45:00|28463.75|28463.75|28417.79|28417.79|28463.75|28463.75|28414.55|28414.55|0
1654786200000|2022-06-09 14:50:00|28414.55|28414.55|28392.76|28392.76|28431.16|28431.16|28392.76|28392.76|0
1654786500000|2022-06-09 14:55:00|28395.99|28395.99|28435.97|28435.97|28435.97|28435.97|28395.99|28395.99|0
1654786800000|2022-06-09 15:00:00|28441.5|28441.5|28390.74|28390.74|28456.64|28456.64|28388.34|28388.34|0
1654787100000|2022-06-09 15:05:00|28396.28|28396.28|28421.36|28421.36|28454.67|28454.67|28390.74|28390.74|0
1654787400000|2022-06-09 15:10:00|28427.64|28427.64|28458.01|28458.01|28493.82|28493.82|28427.64|28427.64|0
1654787700000|2022-06-09 15:15:00|28463.54|28463.54|28441.39|28441.39|28469.08|28469.08|28438.16|28438.16|0
1654788000000|2022-06-09 15:20:00|28452.46|28452.46|28483.27|28483.27|28483.27|28483.27|28449.23|28449.23|0
1654788300000|2022-06-09 15:25:00|28476.8|28476.8|28445.16|28445.16|28476.8|28476.8|28441.92|28441.92|0
1654845300000|2022-06-10 07:15:00|28189.03|28189.03|28075.72|28075.72|28189.03|28189.03|28067.39|28067.39|0
1654845600000|2022-06-10 07:20:00|28062.79|28062.79|28034.62|28034.62|28089.53|28089.53|28034.62|28034.62|0
1654845900000|2022-06-10 07:25:00|28045.69|28045.69|28052.67|28052.67|28134.24|28134.24|28045.69|28045.69|0
1654846200000|2022-06-10 07:30:00|28063.74|28063.74|28048.43|28048.43|28063.74|28063.74|28008.4|28008.4|0
1654846500000|2022-06-10 07:35:00|28059.5|28059.5|28119.56|28119.56|28138.77|28138.77|28059.5|28059.5|0
1654846800000|2022-06-10 07:40:00|28109.86|28109.86|28082.57|28082.57|28132|28132|28082.57|28082.57|0
1654847100000|2022-06-10 07:45:00|28088.1|28088.1|28061.61|28061.61|28119.56|28119.56|28061.61|28061.61|0
1654847400000|2022-06-10 07:50:00|28068.08|28068.08|28033.58|28033.58|28081.73|28081.73|28011.44|28011.44|0
1654847700000|2022-06-10 07:55:00|28022.51|28022.51|27976.81|27976.81|28051.55|28051.55|27965.74|27965.74|0
1654848000000|2022-06-10 08:00:00|27960.2|27960.2|28009|28009|28112.47|28112.47|27960.2|27960.2|0
1654848300000|2022-06-10 08:05:00|27986.86|27986.86|28031.14|28031.14|28036.68|28036.68|27986.86|27986.86|0
1654848600000|2022-06-10 08:10:00|28037.42|28037.42|28108.05|28108.05|28137.59|28137.59|28037.42|28037.42|0
1654848900000|2022-06-10 08:15:00|28130.19|28130.19|28109.14|28109.14|28130.19|28130.19|28099.72|28099.72|0
1654849200000|2022-06-10 08:20:00|28092.53|28092.53|28064.86|28064.86|28092.53|28092.53|28064.86|28064.86|0
1654849500000|2022-06-10 08:25:00|28042.72|28042.72|28073.87|28073.87|28087.74|28087.74|28022.98|28022.98|0
1654849800000|2022-06-10 08:30:00|28067.41|28067.41|28113.17|28113.17|28121.29|28121.29|28045.36|28045.36|0
1654850100000|2022-06-10 08:35:00|28102.1|28102.1|28103.67|28103.67|28109.21|28109.21|28085.49|28085.49|0
1654850400000|2022-06-10 08:40:00|28094.26|28094.26|28087.07|28087.07|28094.26|28094.26|28055.52|28055.52|0
1654850700000|2022-06-10 08:45:00|28077.37|28077.37|28102.74|28102.74|28116.11|28116.11|28077.37|28077.37|0
1654851000000|2022-06-10 08:50:00|28099.51|28099.51|28053.56|28053.56|28099.51|28099.51|28018.79|28018.79|0
1654851300000|2022-06-10 08:55:00|28059.09|28059.09|28043.86|28043.86|28070.16|28070.16|28038.33|28038.33|0
1654851600000|2022-06-10 09:00:00|28060.46|28060.46|28076.25|28076.25|28085.02|28085.02|28050.33|28050.33|0
1654851900000|2022-06-10 09:05:00|28081.78|28081.78|28076.25|28076.25|28081.78|28081.78|28076.25|28076.25|0
1654852200000|2022-06-10 09:10:00|28065.18|28065.18|28145.9|28145.9|28151.43|28151.43|28047.64|28047.64|0
1654852500000|2022-06-10 09:15:00|28142.67|28142.67|28139.34|28139.34|28159.27|28159.27|28136.2|28136.2|0
1654852800000|2022-06-10 09:20:00|28144.87|28144.87|28132.97|28132.97|28144.87|28144.87|28110.83|28110.83|0
1654853100000|2022-06-10 09:25:00|28127.43|28127.43|28131.39|28131.39|28143.2|28143.2|28115.43|28115.43|0
1654853400000|2022-06-10 09:30:00|28134.53|28134.53|28112.39|28112.39|28134.53|28134.53|28101.32|28101.32|0
1654853700000|2022-06-10 09:35:00|28101.32|28101.32|28129.05|28129.05|28129.05|28129.05|28080.11|28080.11|0
1654854000000|2022-06-10 09:40:00|28135.51|28135.51|28144.28|28144.28|28144.28|28144.28|28133.21|28133.21|0
1654854300000|2022-06-10 09:45:00|28155.35|28155.35|28114.21|28114.21|28155.35|28155.35|28114.21|28114.21|0
1654854600000|2022-06-10 09:50:00|28108.68|28108.68|28043.14|28043.14|28114.21|28114.21|28043.14|28043.14|0
1654854900000|2022-06-10 09:55:00|28054.21|28054.21|28031.12|28031.12|28054.21|28054.21|28018.77|28018.77|0
1654855200000|2022-06-10 10:00:00|28037.59|28037.59|28004.23|28004.23|28041.6|28041.6|27989.92|27989.92|0
1654855500000|2022-06-10 10:05:00|28017.16|28017.16|28002.84|28002.84|28019.46|28019.46|27983.84|27983.84|0
1654855800000|2022-06-10 10:10:00|28009.31|28009.31|28013.84|28013.84|28034.24|28034.24|27995.58|27995.58|0
1654856100000|2022-06-10 10:15:00|28002.77|28002.77|28049.65|28049.65|28052.88|28052.88|28002.77|28002.77|0
1654856400000|2022-06-10 10:20:00|28033.05|28033.05|28081.73|28081.73|28104.8|28104.8|28029.91|28029.91|0
1654856700000|2022-06-10 10:25:00|28076.2|28076.2|28083.94|28083.94|28083.94|28083.94|28049.99|28049.99|0
1654857000000|2022-06-10 10:30:00|28096.87|28096.87|28094.57|28094.57|28099.17|28099.17|28088.1|28088.1|0
1654857300000|2022-06-10 10:35:00|28100.11|28100.11|28106.12|28106.12|28115.53|28115.53|28089.23|28089.23|0
1654857600000|2022-06-10 10:40:00|28102.88|28102.88|28090.16|28090.16|28102.88|28102.88|28075.95|28075.95|0
1654857900000|2022-06-10 10:45:00|28079.09|28079.09|28110.2|28110.2|28110.2|28110.2|28079.09|28079.09|0
1654858200000|2022-06-10 10:50:00|28103.74|28103.74|28138.08|28138.08|28138.08|28138.08|28098.2|28098.2|0
1654858500000|2022-06-10 10:55:00|28134.94|28134.94|28079.94|28079.94|28134.94|28134.94|28064.99|28064.99|0
1654858800000|2022-06-10 11:00:00|28070.53|28070.53|28048.39|28048.39|28070.53|28070.53|28048.39|28048.39|0
1654859100000|2022-06-10 11:05:00|28037.32|28037.32|28004.11|28004.11|28060.2|28060.2|28004.11|28004.11|0
1654859400000|2022-06-10 11:10:00|27998.58|27998.58|27915.44|27915.44|28015.18|28015.18|27915.44|27915.44|0
1654859700000|2022-06-10 11:15:00|27926.51|27926.51|27895.7|27895.7|27934.44|27934.44|27890.17|27890.17|0
1654860000000|2022-06-10 11:20:00|27906.77|27906.77|27909.91|27909.91|27915.44|27915.44|27879.1|27879.1|0
1654860300000|2022-06-10 11:25:00|27913.14|27913.14|27868.12|27868.12|27913.14|27913.14|27857.05|27857.05|0
1654860600000|2022-06-10 11:30:00|27873.66|27873.66|27955.21|27955.21|27969.52|27969.52|27873.66|27873.66|0
1654860900000|2022-06-10 11:35:00|27951.98|27951.98|27902.66|27902.66|27972.31|27972.31|27902.66|27902.66|0
1654861200000|2022-06-10 11:40:00|27905.8|27905.8|27899.52|27899.52|27927.2|27927.2|27888.45|27888.45|0
1654861500000|2022-06-10 11:45:00|27902.76|27902.76|27880.33|27880.33|27927.84|27927.84|27880.33|27880.33|0
1654861800000|2022-06-10 11:50:00|27877.1|27877.1|27868.43|27868.43|27877.1|27877.1|27866.03|27866.03|0
1654862100000|2022-06-10 11:55:00|27865.29|27865.29|27886.06|27886.06|27888.36|27888.36|27859.75|27859.75|0
1654862400000|2022-06-10 12:00:00|27889.29|27889.29|27941.61|27941.61|27977.61|27977.61|27889.29|27889.29|0
1654862700000|2022-06-10 12:05:00|27919.47|27919.47|27920.21|27920.21|27925.75|27925.75|27913.94|27913.94|0
1654863000000|2022-06-10 12:10:00|27914.68|27914.68|27969.01|27969.01|27969.01|27969.01|27914.68|27914.68|0
1654863300000|2022-06-10 12:15:00|27957.94|27957.94|27946.87|27946.87|27957.94|27957.94|27946.87|27946.87|0
1654863600000|2022-06-10 12:20:00|27959.43|27959.43|27934.99|27934.99|27959.52|27959.52|27914.5|27914.5|0
1654863900000|2022-06-10 12:25:00|27944.4|27944.4|27896.68|27896.68|27982.02|27982.02|27896.68|27896.68|0
1654864200000|2022-06-10 12:30:00|27861.61|27861.61|27661.16|27661.16|27872.68|27872.68|27661.16|27661.16|0
1654864500000|2022-06-10 12:35:00|27658.02|27658.02|27673.6|27673.6|27700.64|27700.64|27652.39|27652.39|0
1654864800000|2022-06-10 12:40:00|27684.67|27684.67|27778.24|27778.24|27804.54|27804.54|27684.67|27684.67|0
1654865100000|2022-06-10 12:45:00|27784.7|27784.7|27760.17|27760.17|27784.7|27784.7|27760.17|27760.17|0
1654865400000|2022-06-10 12:50:00|27747.24|27747.24|27739.19|27739.19|27751.55|27751.55|27713.63|27713.63|0
1654865700000|2022-06-10 12:55:00|27745.47|27745.47|27742.98|27742.98|27745.47|27745.47|27714.56|27714.56|0
1654866000000|2022-06-10 13:00:00|27715.3|27715.3|27739.21|27739.21|27746.11|27746.11|27715.3|27715.3|0
1654866300000|2022-06-10 13:05:00|27744.74|27744.74|27666.96|27666.96|27744.74|27744.74|27666.96|27666.96|0
1654866600000|2022-06-10 13:10:00|27672.49|27672.49|27670.28|27670.28|27684.4|27684.4|27659.21|27659.21|0
1654866900000|2022-06-10 13:15:00|27659.21|27659.21|27672.39|27672.39|27725|27725|27659.21|27659.21|0
1654867200000|2022-06-10 13:20:00|27689|27689|27637.76|27637.76|27689|27689|27637.76|27637.76|0
1654867500000|2022-06-10 13:25:00|27643.3|27643.3|27721.09|27721.09|27721.09|27721.09|27643.3|27643.3|0
1654867800000|2022-06-10 13:30:00|27715.55|27715.55|27689.11|27689.11|27748.24|27748.24|27689.11|27689.11|0
1654868100000|2022-06-10 13:35:00|27685.97|27685.97|27738.01|27738.01|27766.08|27766.08|27676.48|27676.48|0
1654868400000|2022-06-10 13:40:00|27732.47|27732.47|27808.99|27808.99|27808.99|27808.99|27732.47|27732.47|0
1654868700000|2022-06-10 13:45:00|27805.85|27805.85|27756.04|27756.04|27805.85|27805.85|27732.13|27732.13|0
1654869000000|2022-06-10 13:50:00|27752.9|27752.9|27704.63|27704.63|27758.34|27758.34|27704.63|27704.63|0
1654869300000|2022-06-10 13:55:00|27701.49|27701.49|27734.36|27734.36|27757.24|27757.24|27681.75|27681.75|0
1654869600000|2022-06-10 14:00:00|27718.19|27718.19|27650.01|27650.01|27718.19|27718.19|27643.73|27643.73|0
1654869900000|2022-06-10 14:05:00|27646.87|27646.87|27635.9|27635.9|27678.71|27678.71|27630.36|27630.36|0
1654870200000|2022-06-10 14:10:00|27608.22|27608.22|27614.59|27614.59|27620.96|27620.96|27579.71|27579.71|0
1654870500000|2022-06-10 14:15:00|27611.46|27611.46|27634.83|27634.83|27671.27|27671.27|27591.62|27591.62|0
1654870800000|2022-06-10 14:20:00|27645.9|27645.9|27647.71|27647.71|27650.1|27650.1|27587.95|27587.95|0
1654871100000|2022-06-10 14:25:00|27653.24|27653.24|27625.07|27625.07|27676.22|27676.22|27625.07|27625.07|0
1654871400000|2022-06-10 14:30:00|27612.14|27612.14|27617.32|27617.32|27622.68|27622.68|27595.18|27595.18|0
1654871700000|2022-06-10 14:35:00|27611.78|27611.78|27661.44|27661.44|27674.81|27674.81|27596.93|27596.93|0
1654872000000|2022-06-10 14:40:00|27667.72|27667.72|27684.32|27684.32|27687.46|27687.46|27637.44|27637.44|0
1654872300000|2022-06-10 14:45:00|27678.79|27678.79|27738.13|27738.13|27738.13|27738.13|27667.72|27667.72|0
1654872600000|2022-06-10 14:50:00|27741.26|27741.26|27735.74|27735.74|27757.88|27757.88|27723.74|27723.74|0
1654872900000|2022-06-10 14:55:00|27729.28|27729.28|27654.27|27654.27|27729.28|27729.28|27642.27|27642.27|0
1654873200000|2022-06-10 15:00:00|27647.8|27647.8|27679.54|27679.54|27696.15|27696.15|27623.8|27623.8|0
1654873500000|2022-06-10 15:05:00|27662.94|27662.94|27667.58|27667.58|27684.93|27684.93|27629.81|27629.81|0
1654873800000|2022-06-10 15:10:00|27662.05|27662.05|27650.33|27650.33|27684.19|27684.19|27638.33|27638.33|0
1654874100000|2022-06-10 15:15:00|27643.87|27643.87|27663.8|27663.8|27678.01|27678.01|27638.33|27638.33|0
1654874400000|2022-06-10 15:20:00|27680.4|27680.4|27648.58|27648.58|27687.42|27687.42|27645.44|27645.44|0
1654874700000|2022-06-10 15:25:00|27654.12|27654.12|27654.12|27654.12|27719.81|27719.81|27628.84|27628.84|0
1655104500000|2022-06-13 07:15:00|27155.75|27155.75|27067.9|27067.9|27155.75|27155.75|27067.9|27067.9|0
1655104800000|2022-06-13 07:20:00|27074.18|27074.18|27105.9|27105.9|27105.9|27105.9|27017.35|27017.35|0
1655105100000|2022-06-13 07:25:00|27111.44|27111.44|27044.73|27044.73|27127.13|27127.13|27038.46|27038.46|0
1655105400000|2022-06-13 07:30:00|26989.39|26989.39|26894.87|26894.87|26992.52|26992.52|26883.06|26883.06|0
1655105700000|2022-06-13 07:35:00|26889.33|26889.33|26879.04|26879.04|26942.83|26942.83|26879.04|26879.04|0
1655106000000|2022-06-13 07:40:00|26872.77|26872.77|26859.3|26859.3|26883.84|26883.84|26856.17|26856.17|0
1655106300000|2022-06-13 07:45:00|26856.07|26856.07|26954.74|26954.74|26960.27|26960.27|26833.93|26833.93|0
1655106600000|2022-06-13 07:50:00|26964.15|26964.15|26991.01|26991.01|26991.01|26991.01|26964.15|26964.15|0
1655106900000|2022-06-13 07:55:00|26971.17|26971.17|26946.23|26946.23|27000.32|27000.32|26946.23|26946.23|0
1655107200000|2022-06-13 08:00:00|26935.16|26935.16|26830.43|26830.43|26935.16|26935.16|26830.43|26830.43|0
1655107500000|2022-06-13 08:05:00|26824.89|26824.89|26863.64|26863.64|26863.64|26863.64|26824.89|26824.89|0
1655107800000|2022-06-13 08:10:00|26874.71|26874.71|26858.2|26858.2|26936.73|26936.73|26858.2|26858.2|0
1655108100000|2022-06-13 08:15:00|26852.66|26852.66|26800.25|26800.25|26863.73|26863.73|26800.25|26800.25|0
1655108400000|2022-06-13 08:20:00|26803.48|26803.48|26785.94|26785.94|26825.62|26825.62|26785.94|26785.94|0
1655108700000|2022-06-13 08:25:00|26782.71|26782.71|26745.53|26745.53|26782.71|26782.71|26725.79|26725.79|0
1655109000000|2022-06-13 08:30:00|26742.39|26742.39|26798.29|26798.29|26798.29|26798.29|26713.78|26713.78|0
1655109300000|2022-06-13 08:35:00|26795.05|26795.05|26704.66|26704.66|26801.96|26801.96|26704.66|26704.66|0
1655109600000|2022-06-13 08:40:00|26711.13|26711.13|26755.04|26755.04|26773.41|26773.41|26711.13|26711.13|0
1655109900000|2022-06-13 08:45:00|26732.9|26732.9|26675.33|26675.33|26749.07|26749.07|26670.63|26670.63|0
1655110200000|2022-06-13 08:50:00|26672.19|26672.19|26679.59|26679.59|26713.73|26713.73|26659.75|26659.75|0
1655110500000|2022-06-13 08:55:00|26667.04|26667.04|26647.3|26647.3|26699.71|26699.71|26630.69|26630.69|0
1655110800000|2022-06-13 09:00:00|26636.23|26636.23|26790.97|26790.97|26793.37|26793.37|26633.09|26633.09|0
1655111100000|2022-06-13 09:05:00|26787.74|26787.74|26789.5|26789.5|26831.97|26831.97|26774.27|26774.27|0
1655111400000|2022-06-13 09:10:00|26783.97|26783.97|26746.6|26746.6|26783.97|26783.97|26746.6|26746.6|0
1655111700000|2022-06-13 09:15:00|26743.36|26743.36|26747.78|26747.78|26762.36|26762.36|26738.36|26738.36|0
1655112000000|2022-06-13 09:20:00|26754.24|26754.24|26790.68|26790.68|26797.15|26797.15|26754.24|26754.24|0
1655112300000|2022-06-13 09:25:00|26779.61|26779.61|26775.46|26775.46|26792.07|26792.07|26757|26757|0
1655112600000|2022-06-13 09:30:00|26781|26781|26813.03|26813.03|26816.26|26816.26|26773.35|26773.35|0
1655112900000|2022-06-13 09:35:00|26822.73|26822.73|26846.98|26846.98|26961.96|26961.96|26822.73|26822.73|0
1655113200000|2022-06-13 09:40:00|26852.51|26852.51|26884.88|26884.88|26892.83|26892.83|26842.91|26842.91|0
1655113500000|2022-06-13 09:45:00|26868.28|26868.28|26963.81|26963.81|26963.81|26963.81|26857.21|26857.21|0
1655113800000|2022-06-13 09:50:00|26979.98|26979.98|26948.33|26948.33|26979.98|26979.98|26945.1|26945.1|0
1655114100000|2022-06-13 09:55:00|26945.1|26945.1|26922.03|26922.03|26964.93|26964.93|26906.35|26906.35|0
1655114400000|2022-06-13 10:00:00|26928.3|26928.3|26948.14|26948.14|26960.14|26960.14|26928.3|26928.3|0
1655114700000|2022-06-13 10:05:00|26938.44|26938.44|26974.88|26974.88|26974.88|26974.88|26938.44|26938.44|0
1655115000000|2022-06-13 10:10:00|26984.58|26984.58|26993.06|26993.06|26996.29|26996.29|26971.65|26971.65|0
1655115300000|2022-06-13 10:15:00|26986.79|26986.79|26999.15|26999.15|27005.61|27005.61|26986.79|26986.79|0
1655115600000|2022-06-13 10:20:00|27014.83|27014.83|27027.58|27027.58|27039.94|27039.94|27007.74|27007.74|0
1655115900000|2022-06-13 10:25:00|27022.04|27022.04|27009.48|27009.48|27022.77|27022.77|27000.8|27000.8|0
1655116200000|2022-06-13 10:30:00|27012.71|27012.71|27025.45|27025.45|27048.42|27048.42|27012.71|27012.71|0
1655116500000|2022-06-13 10:35:00|27022.22|27022.22|27076|27076|27094.66|27094.66|27022.22|27022.22|0
1655116800000|2022-06-13 10:40:00|27072.77|27072.77|27060.77|27060.77|27078.3|27078.3|27059.84|27059.84|0
1655117100000|2022-06-13 10:45:00|27055.23|27055.23|27066.22|27066.22|27079.6|27079.6|27055.23|27055.23|0
1655117400000|2022-06-13 10:50:00|27055.15|27055.15|27057.46|27057.46|27062.99|27062.99|27026.74|27026.74|0
1655117700000|2022-06-13 10:55:00|27060.69|27060.69|27007.74|27007.74|27063.92|27063.92|27004.51|27004.51|0
1655118000000|2022-06-13 11:00:00|27002.2|27002.2|27091.6|27091.6|27093.9|27093.9|26989.27|26989.27|0
1655118300000|2022-06-13 11:05:00|27080.53|27080.53|27044.18|27044.18|27089.29|27089.29|27037.71|27037.71|0
1655118600000|2022-06-13 11:10:00|27037.91|27037.91|27088.63|27088.63|27104.32|27104.32|27034.67|27034.67|0
1655118900000|2022-06-13 11:15:00|27091.87|27091.87|27065.66|27065.66|27099.7|27099.7|27065.66|27065.66|0
1655119200000|2022-06-13 11:20:00|27059.19|27059.19|27013.42|27013.42|27064.73|27064.73|27013.42|27013.42|0
1655119500000|2022-06-13 11:25:00|27018.95|27018.95|27025.42|27025.42|27025.42|27025.42|26999.11|26999.11|0
1655119800000|2022-06-13 11:30:00|27036.49|27036.49|27034.93|27034.93|27036.49|27036.49|27022.28|27022.28|0
1655120100000|2022-06-13 11:35:00|27038.16|27038.16|27067.31|27067.31|27067.31|27067.31|27032.62|27032.62|0
1655120400000|2022-06-13 11:40:00|27072.85|27072.85|27090.1|27090.1|27102.82|27102.82|27072.85|27072.85|0
1655120700000|2022-06-13 11:45:00|27102.65|27102.65|27105.25|27105.25|27115.39|27115.39|27093.25|27093.25|0
1655121000000|2022-06-13 11:50:00|27095.55|27095.55|27093.25|27093.25|27113.74|27113.74|27087.72|27087.72|0
1655121300000|2022-06-13 11:55:00|27096.49|27096.49|27113.83|27113.83|27113.83|27113.83|27096.49|27096.49|0
1655121600000|2022-06-13 12:00:00|27124.9|27124.9|27146.94|27146.94|27146.94|27146.94|27124.8|27124.8|0
1655121900000|2022-06-13 12:05:00|27150.18|27150.18|27209.44|27209.44|27209.44|27209.44|27143.9|27143.9|0
1655122200000|2022-06-13 12:10:00|27203.91|27203.91|27172.07|27172.07|27203.91|27203.91|27172.07|27172.07|0
1655122500000|2022-06-13 12:15:00|27175.3|27175.3|27196.41|27196.41|27203.62|27203.62|27172.07|27172.07|0
1655122800000|2022-06-13 12:20:00|27202.88|27202.88|27206.11|27206.11|27220.42|27220.42|27202.88|27202.88|0
1655123100000|2022-06-13 12:25:00|27217.18|27217.18|27173.34|27173.34|27217.18|27217.18|27161.34|27161.34|0
1655123400000|2022-06-13 12:30:00|27170.11|27170.11|27183.48|27183.48|27189.95|27189.95|27170.11|27170.11|0
1655123700000|2022-06-13 12:35:00|27189.95|27189.95|27192.15|27192.15|27211.17|27211.17|27172.41|27172.41|0
1655124000000|2022-06-13 12:40:00|27201.85|27201.85|27150.18|27150.18|27203.22|27203.22|27150.18|27150.18|0
1655124300000|2022-06-13 12:45:00|27153.41|27153.41|27156.2|27156.2|27164.04|27164.04|27147.88|27147.88|0
1655124600000|2022-06-13 12:50:00|27146.51|27146.51|27090.86|27090.86|27149.74|27149.74|27068.72|27068.72|0
1655124900000|2022-06-13 12:55:00|27096.39|27096.39|27093.99|27093.99|27107.46|27107.46|27090.86|27090.86|0
1655125200000|2022-06-13 13:00:00|27082.92|27082.92|27069.74|27069.74|27082.92|27082.92|27060.04|27060.04|0
1655125500000|2022-06-13 13:05:00|27086.35|27086.35|27105.35|27105.35|27105.35|27105.35|27086.35|27086.35|0
1655125800000|2022-06-13 13:10:00|27088.74|27088.74|27109.97|27109.97|27109.97|27109.97|27074.44|27074.44|0
1655126100000|2022-06-13 13:15:00|27119.67|27119.67|27094.2|27094.2|27119.67|27119.67|27094.2|27094.2|0
1655126400000|2022-06-13 13:20:00|27084.5|27084.5|26997.3|26997.3|27084.5|27084.5|26991.76|26991.76|0
1655126700000|2022-06-13 13:25:00|27000.44|27000.44|26952.93|26952.93|27011.51|27011.51|26952.93|26952.93|0
1655127000000|2022-06-13 13:30:00|26964|26964|27112.17|27112.17|27112.17|27112.17|26960.86|26960.86|0
1655127300000|2022-06-13 13:35:00|27095.57|27095.57|27067.44|27067.44|27106.64|27106.64|27060.42|27060.42|0
1655127600000|2022-06-13 13:40:00|27045.3|27045.3|27003|27003|27045.3|27045.3|26961.03|26961.03|0
1655127900000|2022-06-13 13:45:00|26999.77|26999.77|26941.08|26941.08|27015.73|27015.73|26926.87|26926.87|0
1655128200000|2022-06-13 13:50:00|26957.68|26957.68|26963.96|26963.96|26970.42|26970.42|26906.83|26906.83|0
1655128500000|2022-06-13 13:55:00|26970.42|26970.42|26937.84|26937.84|26979.1|26979.1|26931.47|26931.47|0
1655128800000|2022-06-13 14:00:00|26932.31|26932.31|26915.4|26915.4|26935.54|26935.54|26898.8|26898.8|0
1655129100000|2022-06-13 14:05:00|26904.33|26904.33|26917.08|26917.08|26938.58|26938.58|26901.1|26901.1|0
1655129400000|2022-06-13 14:10:00|26928.14|26928.14|26915.31|26915.31|26928.14|26928.14|26893.36|26893.36|0
1655129700000|2022-06-13 14:15:00|26909.77|26909.77|26839.73|26839.73|26909.77|26909.77|26823.12|26823.12|0
1655130000000|2022-06-13 14:20:00|26833.26|26833.26|26879.61|26879.61|26896.31|26896.31|26830.03|26830.03|0
1655130300000|2022-06-13 14:25:00|26885.14|26885.14|26851.63|26851.63|26890.68|26890.68|26842.22|26842.22|0
1655130600000|2022-06-13 14:30:00|26854.86|26854.86|26906.1|26906.1|26923.45|26923.45|26854.86|26854.86|0
1655130900000|2022-06-13 14:35:00|26922.71|26922.71|26816.81|26816.81|26923.05|26923.05|26816.81|26816.81|0
1655131200000|2022-06-13 14:40:00|26794.68|26794.68|26792.59|26792.59|26852.42|26852.42|26791.54|26791.54|0
1655131500000|2022-06-13 14:45:00|26795.82|26795.82|26755.31|26755.31|26795.82|26795.82|26755.31|26755.31|0
1655131800000|2022-06-13 14:50:00|26749.04|26749.04|26766.46|26766.46|26781.31|26781.31|26739.34|26739.34|0
1655132100000|2022-06-13 14:55:00|26763.32|26763.32|26760.28|26760.28|26763.32|26763.32|26749.21|26749.21|0
1655132400000|2022-06-13 15:00:00|26749.21|26749.21|26738.88|26738.88|26749.21|26749.21|26717.37|26717.37|0
1655132700000|2022-06-13 15:05:00|26727.81|26727.81|26782.19|26782.19|26782.19|26782.19|26705.67|26705.67|0
1655133000000|2022-06-13 15:10:00|26776.65|26776.65|26789.19|26789.19|26795.65|26795.65|26758.28|26758.28|0
1655133300000|2022-06-13 15:15:00|26794.72|26794.72|26819.37|26819.37|26828.04|26828.04|26789.19|26789.19|0
1655133600000|2022-06-13 15:20:00|26813.84|26813.84|26849.99|26849.99|26849.99|26849.99|26813.84|26813.84|0
1655133900000|2022-06-13 15:25:00|26855.53|26855.53|26811.33|26811.33|26869.83|26869.83|26794.72|26794.72|0
1655190900000|2022-06-14 07:15:00|26925.6|26925.6|26858.87|26858.87|26926.54|26926.54|26814.59|26814.59|0
1655191200000|2022-06-14 07:20:00|26842.27|26842.27|26806.64|26806.64|26842.27|26842.27|26778.97|26778.97|0
1655191500000|2022-06-14 07:25:00|26801.11|26801.11|26722.53|26722.53|26801.11|26801.11|26701.3|26701.3|0
1655191800000|2022-06-14 07:30:00|26713.11|26713.11|26781.15|26781.15|26781.15|26781.15|26685.42|26685.42|0
1655192100000|2022-06-14 07:35:00|26770.08|26770.08|26767.05|26767.05|26770.08|26770.08|26724.87|26724.87|0
1655192400000|2022-06-14 07:40:00|26783.65|26783.65|26837.92|26837.92|26837.92|26837.92|26776.45|26776.45|0
1655192700000|2022-06-14 07:45:00|26844.19|26844.19|26842.23|26842.23|26887.65|26887.65|26842.23|26842.23|0
1655193000000|2022-06-14 07:50:00|26836.7|26836.7|26770.5|26770.5|26836.7|26836.7|26770.5|26770.5|0
1655193300000|2022-06-14 07:55:00|26748.36|26748.36|26729.59|26729.59|26748.36|26748.36|26690.11|26690.11|0
1655193600000|2022-06-14 08:00:00|26735.13|26735.13|26735.67|26735.67|26735.67|26735.67|26711.96|26711.96|0
1655193900000|2022-06-14 08:05:00|26724.61|26724.61|26628.65|26628.65|26724.61|26724.61|26619.88|26619.88|0
1655194200000|2022-06-14 08:10:00|26622.38|26622.38|26629.28|26629.28|26653.28|26653.28|26616.84|26616.84|0
1655194500000|2022-06-14 08:15:00|26635.75|26635.75|26605.66|26605.66|26635.75|26635.75|26605.66|26605.66|0
1655194800000|2022-06-14 08:20:00|26600.13|26600.13|26624.49|26624.49|26641.09|26641.09|26600.13|26600.13|0
1655195100000|2022-06-14 08:25:00|26618.95|26618.95|26653.91|26653.91|26653.91|26653.91|26613.42|26613.42|0
1655195400000|2022-06-14 08:30:00|26648.38|26648.38|26693.59|26693.59|26702.36|26702.36|26642.01|26642.01|0
1655195700000|2022-06-14 08:35:00|26671.45|26671.45|26626.13|26626.13|26688.05|26688.05|26626.13|26626.13|0
1655196000000|2022-06-14 08:40:00|26635.83|26635.83|26616.73|26616.73|26635.83|26635.83|26600.13|26600.13|0
1655196300000|2022-06-14 08:45:00|26605.66|26605.66|26582.57|26582.57|26605.66|26605.66|26558.87|26558.87|0
1655196600000|2022-06-14 08:50:00|26585.71|26585.71|26644.29|26644.29|26649.83|26649.83|26584.78|26584.78|0
1655196900000|2022-06-14 08:55:00|26638.76|26638.76|26607.76|26607.76|26660.9|26660.9|26607.76|26607.76|0
1655197200000|2022-06-14 09:00:00|26613.29|26613.29|26621.22|26621.22|26643.36|26643.36|26613.29|26613.29|0
1655197500000|2022-06-14 09:05:00|26604.62|26604.62|26618.1|26618.1|26623.64|26623.64|26598.34|26598.34|0
1655197800000|2022-06-14 09:10:00|26623.64|26623.64|26624.47|26624.47|26640.24|26640.24|26612.47|26612.47|0
1655198100000|2022-06-14 09:15:00|26618.94|26618.94|26609.52|26609.52|26630.01|26630.01|26576.32|26576.32|0
1655198400000|2022-06-14 09:20:00|26637.2|26637.2|26651.6|26651.6|26651.6|26651.6|26622.25|26622.25|0
1655198700000|2022-06-14 09:25:00|26646.06|26646.06|26610.99|26610.99|26646.06|26646.06|26605.45|26605.45|0
1655199000000|2022-06-14 09:30:00|26607.76|26607.76|26606.67|26606.67|26617.46|26617.46|26595.32|26595.32|0
1655199300000|2022-06-14 09:35:00|26597.26|26597.26|26632.88|26632.88|26640.72|26640.72|26597.26|26597.26|0
1655199600000|2022-06-14 09:40:00|26629.74|26629.74|26646.35|26646.35|26651.88|26651.88|26607.6|26607.6|0
1655199900000|2022-06-14 09:45:00|26649.48|26649.48|26614.4|26614.4|26649.48|26649.48|26597.79|26597.79|0
1655200200000|2022-06-14 09:50:00|26603.33|26603.33|26627.14|26627.14|26627.14|26627.14|26603.33|26603.33|0
1655200500000|2022-06-14 09:55:00|26632.67|26632.67|26601.86|26601.86|26632.67|26632.67|26596.33|26596.33|0
1655200800000|2022-06-14 10:00:00|26585.7|26585.7|26538.09|26538.09|26585.7|26585.7|26532.56|26532.56|0
1655201100000|2022-06-14 10:05:00|26528.39|26528.39|26528.39|26528.39|26543.62|26543.62|26528.39|26528.39|0
1655201400000|2022-06-14 10:10:00|26533.93|26533.93|26517.51|26517.51|26542.69|26542.69|26517.51|26517.51|0
1655201700000|2022-06-14 10:15:00|26511.98|26511.98|26512.72|26512.72|26534.12|26534.12|26496.11|26496.11|0
1655202000000|2022-06-14 10:20:00|26518.25|26518.25|26468.78|26468.78|26582.27|26582.27|26463.25|26463.25|0
1655202300000|2022-06-14 10:25:00|26457.71|26457.71|26451.25|26451.25|26461.88|26461.88|26440.18|26440.18|0
1655202600000|2022-06-14 10:30:00|26444.97|26444.97|26485.92|26485.92|26520.72|26520.72|26404.37|26404.37|0
1655202900000|2022-06-14 10:35:00|26491.46|26491.46|26495.62|26495.62|26534.36|26534.36|26490.09|26490.09|0
1655203200000|2022-06-14 10:40:00|26479.93|26479.93|26448.91|26448.91|26479.93|26479.93|26437.84|26437.84|0
1655203500000|2022-06-14 10:45:00|26445.78|26445.78|26460.08|26460.08|26471.05|26471.05|26440.24|26440.24|0
1655203800000|2022-06-14 10:50:00|26454.54|26454.54|26471.15|26471.15|26480.85|26480.85|26454.54|26454.54|0
1655204100000|2022-06-14 10:55:00|26465.61|26465.61|26384.91|26384.91|26498.27|26498.27|26384.91|26384.91|0
1655204400000|2022-06-14 11:00:00|26400.6|26400.6|26485.97|26485.97|26485.97|26485.97|26400.6|26400.6|0
1655204700000|2022-06-14 11:05:00|26474.9|26474.9|26463.83|26463.83|26486.71|26486.71|26440.95|26440.95|0
1655205000000|2022-06-14 11:10:00|26473.24|26473.24|26545.69|26545.69|26545.69|26545.69|26472.5|26472.5|0
1655205300000|2022-06-14 11:15:00|26551.22|26551.22|26544.13|26544.13|26560.73|26560.73|26523.55|26523.55|0
1655205600000|2022-06-14 11:20:00|26560.73|26560.73|26594.24|26594.24|26606.24|26606.24|26560.73|26560.73|0
1655205900000|2022-06-14 11:25:00|26583.17|26583.17|26550.95|26550.95|26612.33|26612.33|26550.95|26550.95|0
1655206200000|2022-06-14 11:30:00|26556.49|26556.49|26513.75|26513.75|26578.63|26578.63|26513.75|26513.75|0
1655206500000|2022-06-14 11:35:00|26510.52|26510.52|26472.5|26472.5|26516.06|26516.06|26472.5|26472.5|0
1655206800000|2022-06-14 11:40:00|26444.83|26444.83|26448.06|26448.06|26459.13|26459.13|26417.16|26417.16|0
1655207100000|2022-06-14 11:45:00|26457.48|26457.48|26471.78|26471.78|26482.85|26482.85|26446.41|26446.41|0
1655207400000|2022-06-14 11:50:00|26475.01|26475.01|26473.55|26473.55|26480.55|26480.55|26463.85|26463.85|0
1655207700000|2022-06-14 11:55:00|26456.94|26456.94|26430.45|26430.45|26456.94|26456.94|26430.45|26430.45|0
1655208000000|2022-06-14 12:00:00|26419.38|26419.38|26473.16|26473.16|26550.61|26550.61|26419.38|26419.38|0
1655208300000|2022-06-14 12:05:00|26478.7|26478.7|26461.35|26461.35|26478.7|26478.7|26461.35|26461.35|0
1655208600000|2022-06-14 12:10:00|26455.82|26455.82|26431.27|26431.27|26455.82|26455.82|26431.27|26431.27|0
1655208900000|2022-06-14 12:15:00|26436.8|26436.8|26434.41|26434.41|26436.8|26436.8|26422.5|26422.5|0
1655209200000|2022-06-14 12:20:00|26417.8|26417.8|26413.83|26413.83|26428.13|26428.13|26411.53|26411.53|0
1655209500000|2022-06-14 12:25:00|26408.29|26408.29|26414.76|26414.76|26431.36|26431.36|26399.52|26399.52|0
1655209800000|2022-06-14 12:30:00|26427.69|26427.69|26482.2|26482.2|26527.73|26527.73|26413.47|26413.47|0
1655210100000|2022-06-14 12:35:00|26491.9|26491.9|26513.96|26513.96|26513.96|26513.96|26481.67|26481.67|0
1655210400000|2022-06-14 12:40:00|26525.03|26525.03|26522|26522|26552.91|26552.91|26518.77|26518.77|0
1655210700000|2022-06-14 12:45:00|26534.55|26534.55|26487.77|26487.77|26534.55|26534.55|26476.7|26476.7|0
1655211000000|2022-06-14 12:50:00|26484.54|26484.54|26548.21|26548.21|26548.21|26548.21|26478.26|26478.26|0
1655211300000|2022-06-14 12:55:00|26544.98|26544.98|26516.47|26516.47|26548.12|26548.12|26516.47|26516.47|0
1655211600000|2022-06-14 13:00:00|26513.33|26513.33|26540.66|26540.66|26540.66|26540.66|26482.42|26482.42|0
1655211900000|2022-06-14 13:05:00|26535.13|26535.13|26500.99|26500.99|26535.13|26535.13|26500.99|26500.99|0
1655212200000|2022-06-14 13:10:00|26506.52|26506.52|26502.56|26502.56|26516.77|26516.77|26485.94|26485.94|0
1655212500000|2022-06-14 13:15:00|26513.63|26513.63|26563.65|26563.65|26569.19|26569.19|26513.63|26513.63|0
1655212800000|2022-06-14 13:20:00|26560.42|26560.42|26643.44|26643.44|26643.44|26643.44|26554.89|26554.89|0
1655213100000|2022-06-14 13:25:00|26637.91|26637.91|26570.9|26570.9|26656.91|26656.91|26570.9|26570.9|0
1655213400000|2022-06-14 13:30:00|26574.13|26574.13|26561.41|26561.41|26593.88|26593.88|26523.49|26523.49|0
1655213700000|2022-06-14 13:35:00|26558.18|26558.18|26493.95|26493.95|26566.01|26566.01|26493.95|26493.95|0
1655214000000|2022-06-14 13:40:00|26487.48|26487.48|26424.91|26424.91|26487.48|26487.48|26424.91|26424.91|0
1655214300000|2022-06-14 13:45:00|26419.38|26419.38|26493|26493|26504.26|26504.26|26416.14|26416.14|0
1655214600000|2022-06-14 13:50:00|26481.93|26481.93|26574.76|26574.76|26574.76|26574.76|26461.16|26461.16|0
1655214900000|2022-06-14 13:55:00|26587.31|26587.31|26676.57|26676.57|26687.64|26687.64|26587.31|26587.31|0
1655215200000|2022-06-14 14:00:00|26682.85|26682.85|26678.24|26678.24|26707.78|26707.78|26678.24|26678.24|0
1655215500000|2022-06-14 14:05:00|26684.71|26684.71|26646.75|26646.75|26738.21|26738.21|26646.75|26646.75|0
1655215800000|2022-06-14 14:10:00|26641.21|26641.21|26617.4|26617.4|26643.7|26643.7|26607.26|26607.26|0
1655216100000|2022-06-14 14:15:00|26622.94|26622.94|26578.55|26578.55|26625.33|26625.33|26576.15|26576.15|0
1655216400000|2022-06-14 14:20:00|26575.31|26575.31|26489.04|26489.04|26575.31|26575.31|26489.04|26489.04|0
1655216700000|2022-06-14 14:25:00|26466.9|26466.9|26408.95|26408.95|26466.9|26466.9|26408.95|26408.95|0
1655217000000|2022-06-14 14:30:00|26402.68|26402.68|26464.32|26464.32|26473.08|26473.08|26375.73|26375.73|0
1655217300000|2022-06-14 14:35:00|26458.78|26458.78|26476.13|26476.13|26495.96|26495.96|26457.85|26457.85|0
1655217600000|2022-06-14 14:40:00|26465.06|26465.06|26409.6|26409.6|26470.59|26470.59|26395.3|26395.3|0
1655217900000|2022-06-14 14:45:00|26415.13|26415.13|26468.39|26468.39|26468.39|26468.39|26406.46|26406.46|0
1655218200000|2022-06-14 14:50:00|26484.99|26484.99|26526.35|26526.35|26551.82|26551.82|26468.39|26468.39|0
1655218500000|2022-06-14 14:55:00|26529.59|26529.59|26480.2|26480.2|26529.59|26529.59|26474.66|26474.66|0
1655218800000|2022-06-14 15:00:00|26485.73|26485.73|26500.96|26500.96|26512.03|26512.03|26480.2|26480.2|0
1655219100000|2022-06-14 15:05:00|26494.5|26494.5|26411.8|26411.8|26505.57|26505.57|26411.8|26411.8|0
1655219400000|2022-06-14 15:10:00|26406.27|26406.27|26414.2|26414.2|26420.57|26420.57|26395.2|26395.2|0
1655219700000|2022-06-14 15:15:00|26417.34|26417.34|26434.68|26434.68|26435.62|26435.62|26417.34|26417.34|0
1655220000000|2022-06-14 15:20:00|26429.15|26429.15|26448.99|26448.99|26454.52|26454.52|26419.64|26419.64|0
1655220300000|2022-06-14 15:25:00|26452.12|26452.12|26453.06|26453.06|26493.38|26493.38|26452.12|26452.12|0
1655277300000|2022-06-15 07:15:00|26847.67|26847.67|26878.13|26878.13|26878.13|26878.13|26847.67|26847.67|0
1655277600000|2022-06-15 07:20:00|26858.74|26858.74|26766.3|26766.3|26858.74|26858.74|26740.28|26740.28|0
1655277900000|2022-06-15 07:25:00|26759.83|26759.83|26968.42|26968.42|26968.42|26968.42|26759.83|26759.83|0
1655278200000|2022-06-15 07:30:00|26977.83|26977.83|26937.96|26937.96|27004.04|27004.04|26937.96|26937.96|0
1655278500000|2022-06-15 07:35:00|26954.57|26954.57|27041.48|27041.48|27059.02|27059.02|26952.27|26952.27|0
1655278800000|2022-06-15 07:40:00|27035.95|27035.95|26967.46|26967.46|27041.48|27041.48|26964.32|26964.32|0
1655279100000|2022-06-15 07:45:00|26956.39|26956.39|26830.13|26830.13|26956.39|26956.39|26819.08|26819.08|0
1655279400000|2022-06-15 07:50:00|26811.3|26811.3|26824.24|26824.24|26835.31|26835.31|26800.23|26800.23|0
1655279700000|2022-06-15 07:55:00|26830.51|26830.51|26906.45|26906.45|26911.99|26911.99|26830.51|26830.51|0
1655280000000|2022-06-15 08:00:00|26895.38|26895.38|26915.22|26915.22|26924.92|26924.92|26895.38|26895.38|0
1655280300000|2022-06-15 08:05:00|26918.45|26918.45|26968.55|26968.55|26984.24|26984.24|26918.45|26918.45|0
1655280600000|2022-06-15 08:10:00|26957.48|26957.48|27012.11|27012.11|27012.11|27012.11|26951.21|26951.21|0
1655280900000|2022-06-15 08:15:00|27023.18|27023.18|27070.06|27070.06|27080.29|27080.29|27023.18|27023.18|0
1655281200000|2022-06-15 08:20:00|27058.99|27058.99|27054.29|27054.29|27070.89|27070.89|27045.52|27045.52|0
1655281500000|2022-06-15 08:25:00|27060.75|27060.75|27057.07|27057.07|27086.13|27086.13|27044.42|27044.42|0
1655281800000|2022-06-15 08:30:00|27106.88|27106.88|27110.02|27110.02|27115.55|27115.55|27087.88|27087.88|0
1655282100000|2022-06-15 08:35:00|27103.55|27103.55|27063.14|27063.14|27103.55|27103.55|27057.6|27057.6|0
1655282400000|2022-06-15 08:40:00|27057.6|27057.6|27054.37|27054.37|27057.6|27057.6|27048.83|27048.83|0
1655282700000|2022-06-15 08:45:00|27048.09|27048.09|27045.7|27045.7|27051.23|27051.23|27034.63|27034.63|0
1655283000000|2022-06-15 08:50:00|27036|27036|26978.14|26978.14|27041.53|27041.53|26978.14|26978.14|0
1655283300000|2022-06-15 08:55:00|26983.68|26983.68|26947.67|26947.67|26983.68|26983.68|26947.67|26947.67|0
1655283600000|2022-06-15 09:00:00|26953.21|26953.21|26913.91|26913.91|26953.21|26953.21|26890.35|26890.35|0
1655283900000|2022-06-15 09:05:00|26897.31|26897.31|26914.37|26914.37|26916.96|26916.96|26863.82|26863.82|0
1655284200000|2022-06-15 09:10:00|26919.9|26919.9|26851.62|26851.62|26919.9|26919.9|26846.09|26846.09|0
1655284500000|2022-06-15 09:15:00|26857.16|26857.16|26867.68|26867.68|26873.21|26873.21|26844.61|26844.61|0
1655284800000|2022-06-15 09:20:00|26873.21|26873.21|26843.05|26843.05|26876.25|26876.25|26827.81|26827.81|0
1655285100000|2022-06-15 09:25:00|26848.58|26848.58|26880.42|26880.42|26889.19|26889.19|26848.58|26848.58|0
1655285400000|2022-06-15 09:30:00|26891.49|26891.49|26950.36|26950.36|26950.36|26950.36|26882.08|26882.08|0
1655285700000|2022-06-15 09:35:00|26928.22|26928.22|26909.84|26909.84|26928.22|26928.22|26909.84|26909.84|0
1655286000000|2022-06-15 09:40:00|26920.91|26920.91|26979.61|26979.61|27007.28|27007.28|26914.45|26914.45|0
1655286300000|2022-06-15 09:45:00|26982.84|26982.84|26954.23|26954.23|26993.91|26993.91|26954.23|26954.23|0
1655286600000|2022-06-15 09:50:00|26951|26951|26942.97|26942.97|26965.95|26965.95|26937.44|26937.44|0
1655286900000|2022-06-15 09:55:00|26949.44|26949.44|26931.51|26931.51|26949.44|26949.44|26897.37|26897.37|0
1655287200000|2022-06-15 10:00:00|26942.58|26942.58|26948.11|26948.11|26948.11|26948.11|26933.81|26933.81|0
1655287500000|2022-06-15 10:05:00|26954.58|26954.58|26921.27|26921.27|26957.81|26957.81|26921.27|26921.27|0
1655287800000|2022-06-15 10:10:00|26910.2|26910.2|26884.83|26884.83|26910.2|26910.2|26883.9|26883.9|0
1655288100000|2022-06-15 10:15:00|26891.11|26891.11|26883.37|26883.37|26911.04|26911.04|26877.83|26877.83|0
1655288400000|2022-06-15 10:20:00|26894.44|26894.44|26915.11|26915.11|26920.64|26920.64|26894.44|26894.44|0
1655288700000|2022-06-15 10:25:00|26908.64|26908.64|26893.41|26893.41|26908.64|26908.64|26893.41|26893.41|0
1655289000000|2022-06-15 10:30:00|26898.94|26898.94|26934.02|26934.02|26934.02|26934.02|26898.94|26898.94|0
1655289300000|2022-06-15 10:35:00|26927.55|26927.55|26918.69|26918.69|26927.55|26927.55|26915.55|26915.55|0
1655289600000|2022-06-15 10:40:00|26924.22|26924.22|26904.48|26904.48|26930.5|26930.5|26904.48|26904.48|0
1655289900000|2022-06-15 10:45:00|26910.01|26910.01|26910.01|26910.01|26915.55|26915.55|26893.41|26893.41|0
1655290200000|2022-06-15 10:50:00|26915.55|26915.55|26913.89|26913.89|26931.43|26931.43|26913.89|26913.89|0
1655290500000|2022-06-15 10:55:00|26910.75|26910.75|26940.29|26940.29|26940.29|26940.29|26910.75|26910.75|0
1655290800000|2022-06-15 11:00:00|26945.83|26945.83|26852.25|26852.25|26945.83|26945.83|26852.25|26852.25|0
1655291100000|2022-06-15 11:05:00|26846.72|26846.72|26871.16|26871.16|26871.16|26871.16|26843.49|26843.49|0
1655291400000|2022-06-15 11:10:00|26874.3|26874.3|26912.41|26912.41|26912.41|26912.41|26874.3|26874.3|0
1655291700000|2022-06-15 11:15:00|26909.18|26909.18|26952.58|26952.58|26952.58|26952.58|26909.18|26909.18|0
1655292000000|2022-06-15 11:20:00|26947.04|26947.04|26969.18|26969.18|26969.18|26969.18|26947.04|26947.04|0
1655292300000|2022-06-15 11:25:00|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26967.53|26967.53|0
1655292600000|2022-06-15 11:30:00|26962.43|26962.43|27014.94|27014.94|27014.94|27014.94|26962.43|26962.43|0
1655292900000|2022-06-15 11:35:00|27037.08|27037.08|27004.31|27004.31|27039.38|27039.38|27004.31|27004.31|0
1655293200000|2022-06-15 11:40:00|27009.85|27009.85|26994.61|26994.61|27020.91|27020.91|26994.61|26994.61|0
1655293500000|2022-06-15 11:45:00|26989.08|26989.08|27029.68|27029.68|27029.68|27029.68|26985.29|26985.29|0
1655293800000|2022-06-15 11:50:00|27032.82|27032.82|27079.25|27079.25|27088.57|27088.57|27032.82|27032.82|0
1655294100000|2022-06-15 11:55:00|27073.71|27073.71|27083.66|27083.66|27083.66|27083.66|27055.34|27055.34|0
1655294400000|2022-06-15 12:00:00|27078.13|27078.13|27083.66|27083.66|27083.66|27083.66|27074.89|27074.89|0
1655294700000|2022-06-15 12:05:00|27086.8|27086.8|27049.33|27049.33|27089.94|27089.94|27049.33|27049.33|0
1655295000000|2022-06-15 12:10:00|27060.4|27060.4|26992.84|26992.84|27096.84|27096.84|26992.84|26992.84|0
1655295300000|2022-06-15 12:15:00|26986.57|26986.57|26972.27|26972.27|26986.57|26986.57|26972.27|26972.27|0
1655295600000|2022-06-15 12:20:00|26978.73|26978.73|27023.85|27023.85|27023.85|27023.85|26967.66|26967.66|0
1655295900000|2022-06-15 12:25:00|27040.45|27040.45|26978.33|26978.33|27046.73|27046.73|26978.33|26978.33|0
1655296200000|2022-06-15 12:30:00|26989.4|26989.4|27050.05|27050.05|27053.1|27053.1|26989.4|26989.4|0
1655296500000|2022-06-15 12:35:00|27053.19|27053.19|27042.12|27042.12|27053.19|27053.19|27042.12|27042.12|0
1655296800000|2022-06-15 12:40:00|27064.26|27064.26|27087.24|27087.24|27092.77|27092.77|27052.36|27052.36|0
1655297100000|2022-06-15 12:45:00|27090.47|27090.47|27129.12|27129.12|27129.12|27129.12|27090.47|27090.47|0
1655297400000|2022-06-15 12:50:00|27140.19|27140.19|27150.63|27150.63|27156.16|27156.16|27140.19|27140.19|0
1655297700000|2022-06-15 12:55:00|27144.35|27144.35|27101.73|27101.73|27144.35|27144.35|27092.32|27092.32|0
1655298000000|2022-06-15 13:00:00|27095.36|27095.36|27111.96|27111.96|27123.03|27123.03|27089.82|27089.82|0
1655298300000|2022-06-15 13:05:00|27115.2|27115.2|27119.8|27119.8|27125.33|27125.33|27097.66|27097.66|0
1655298600000|2022-06-15 13:10:00|27114.26|27114.26|27094.43|27094.43|27129.31|27129.31|27035.01|27035.01|0
1655298900000|2022-06-15 13:15:00|27105.5|27105.5|27114.46|27114.46|27114.46|27114.46|27062.78|27062.78|0
1655299200000|2022-06-15 13:20:00|27117.59|27117.59|27145.17|27145.17|27148.4|27148.4|27117.59|27117.59|0
1655299500000|2022-06-15 13:25:00|27148.31|27148.31|27188.92|27188.92|27196.85|27196.85|27145.17|27145.17|0
1655299800000|2022-06-15 13:30:00|27199.98|27199.98|27243.94|27243.94|27248.73|27248.73|27167.8|27167.8|0
1655300100000|2022-06-15 13:35:00|27249.47|27249.47|27247.17|27247.17|27312.96|27312.96|27247.17|27247.17|0
1655300400000|2022-06-15 13:40:00|27236.1|27236.1|27248.29|27248.29|27287.97|27287.97|27205.19|27205.19|0
1655300700000|2022-06-15 13:45:00|27237.22|27237.22|27187.11|27187.11|27237.22|27237.22|27186.17|27186.17|0
1655301000000|2022-06-15 13:50:00|27180.83|27180.83|27203.9|27203.9|27220.51|27220.51|27180.83|27180.83|0
1655301300000|2022-06-15 13:55:00|27209.44|27209.44|27186.27|27186.27|27219.57|27219.57|27166.53|27166.53|0
1655301600000|2022-06-15 14:00:00|27191.81|27191.81|27203.07|27203.07|27208.41|27208.41|27190.13|27190.13|0
1655301900000|2022-06-15 14:05:00|27197.53|27197.53|27257.06|27257.06|27278.47|27278.47|27197.53|27197.53|0
1655302200000|2022-06-15 14:10:00|27253.92|27253.92|27252.25|27252.25|27265.73|27265.73|27246.62|27246.62|0
1655302500000|2022-06-15 14:15:00|27257.78|27257.78|27269.69|27269.69|27272.92|27272.92|27246.71|27246.71|0
1655302800000|2022-06-15 14:20:00|27258.62|27258.62|27248.08|27248.08|27258.62|27258.62|27203.81|27203.81|0
1655303100000|2022-06-15 14:25:00|27237.01|27237.01|27273.85|27273.85|27281.69|27281.69|27233.88|27233.88|0
1655303400000|2022-06-15 14:30:00|27290.46|27290.46|27249.02|27249.02|27301.53|27301.53|27240.34|27240.34|0
1655303700000|2022-06-15 14:35:00|27254.55|27254.55|27268.32|27268.32|27282.62|27282.62|27250.88|27250.88|0
1655304000000|2022-06-15 14:40:00|27279.39|27279.39|27309.67|27309.67|27309.67|27309.67|27279.39|27279.39|0
1655304300000|2022-06-15 14:45:00|27306.43|27306.43|27331.61|27331.61|27331.61|27331.61|27291.1|27291.1|0
1655304600000|2022-06-15 14:50:00|27337.15|27337.15|27302.82|27302.82|27351.36|27351.36|27297.28|27297.28|0
1655304900000|2022-06-15 14:55:00|27299.58|27299.58|27321.48|27321.48|27321.48|27321.48|27287.03|27287.03|0
1655305200000|2022-06-15 15:00:00|27332.55|27332.55|27413.28|27413.28|27413.28|27413.28|27332.55|27332.55|0
1655305500000|2022-06-15 15:05:00|27416.51|27416.51|27359.4|27359.4|27416.51|27416.51|27359.3|27359.3|0
1655305800000|2022-06-15 15:10:00|27353.86|27353.86|27326.92|27326.92|27357.1|27357.1|27326.92|27326.92|0
1655306100000|2022-06-15 15:15:00|27330.15|27330.15|27262.88|27262.88|27333.38|27333.38|27262.88|27262.88|0
1655306400000|2022-06-15 15:20:00|27259.65|27259.65|27290.46|27290.46|27301.53|27301.53|27259.65|27259.65|0
1655306700000|2022-06-15 15:25:00|27279.39|27279.39|27257.34|27257.34|27280.22|27280.22|27251.81|27251.81|0
1655363700000|2022-06-16 07:15:00|26841.82|26841.82|26743.7|26743.7|26841.82|26841.82|26743.7|26743.7|0
1655364000000|2022-06-16 07:20:00|26738.17|26738.17|26649.4|26649.4|26749.24|26749.24|26627.26|26627.26|0
1655364300000|2022-06-16 07:25:00|26660.47|26660.47|26599.1|26599.1|26666.01|26666.01|26555.24|26555.24|0
1655364600000|2022-06-16 07:30:00|26595.96|26595.96|26457.52|26457.52|26595.96|26595.96|26451.99|26451.99|0
1655364900000|2022-06-16 07:35:00|26434.89|26434.89|26398.24|26398.24|26442.08|26442.08|26392.71|26392.71|0
1655365200000|2022-06-16 07:40:00|26395.01|26395.01|26436.15|26436.15|26436.15|26436.15|26383.2|26383.2|0
1655365500000|2022-06-16 07:45:00|26429.87|26429.87|26443.74|26443.74|26471.41|26471.41|26429.87|26429.87|0
1655365800000|2022-06-16 07:50:00|26437.27|26437.27|26432.57|26432.57|26437.27|26437.27|26409.6|26409.6|0
1655366100000|2022-06-16 07:55:00|26427.04|26427.04|26438.11|26438.11|26457.94|26457.94|26421.5|26421.5|0
1655366400000|2022-06-16 08:00:00|26427.04|26427.04|26503.25|26503.25|26514.32|26514.32|26421.5|26421.5|0
1655366700000|2022-06-16 08:05:00|26497.71|26497.71|26600.72|26600.72|26622.97|26622.97|26470.04|26470.04|0
1655367000000|2022-06-16 08:10:00|26584.11|26584.11|26497.09|26497.09|26595.18|26595.18|26490.73|26490.73|0
1655367300000|2022-06-16 08:15:00|26503.36|26503.36|26491.74|26491.74|26508.35|26508.35|26486.21|26486.21|0
1655367600000|2022-06-16 08:20:00|26502.81|26502.81|26502.15|26502.15|26523.29|26523.29|26449.73|26449.73|0
1655367900000|2022-06-16 08:25:00|26505.29|26505.29|26535.56|26535.56|26547.57|26547.57|26505.29|26505.29|0
1655368200000|2022-06-16 08:30:00|26524.5|26524.5|26527.33|26527.33|26535.56|26535.56|26518.96|26518.96|0
1655368500000|2022-06-16 08:35:00|26521.8|26521.8|26516.7|26516.7|26522.23|26522.23|26499.36|26499.36|0
1655368800000|2022-06-16 08:40:00|26505.63|26505.63|26520.77|26520.77|26527.77|26527.77|26505.63|26505.63|0
1655369100000|2022-06-16 08:45:00|26508.22|26508.22|26541.62|26541.62|26541.62|26541.62|26496.58|26496.58|0
1655369400000|2022-06-16 08:50:00|26536.08|26536.08|26422.73|26422.73|26542.36|26542.36|26422.73|26422.73|0
1655369700000|2022-06-16 08:55:00|26428.27|26428.27|26338.17|26338.17|26435.17|26435.17|26338.17|26338.17|0
1655370000000|2022-06-16 09:00:00|26343.71|26343.71|26289.92|26289.92|26346.94|26346.94|26289.92|26289.92|0
1655370300000|2022-06-16 09:05:00|26278.85|26278.85|26338.09|26338.09|26364.4|26364.4|26278.85|26278.85|0
1655370600000|2022-06-16 09:10:00|26327.02|26327.02|26354.89|26354.89|26354.89|26354.89|26308.2|26308.2|0
1655370900000|2022-06-16 09:15:00|26361.36|26361.36|26344.75|26344.75|26377.96|26377.96|26344.75|26344.75|0
1655371200000|2022-06-16 09:20:00|26328.15|26328.15|26350.38|26350.38|26350.38|26350.38|26307.47|26307.47|0
1655371500000|2022-06-16 09:25:00|26355.92|26355.92|26333.78|26333.78|26355.92|26355.92|26333.78|26333.78|0
1655371800000|2022-06-16 09:30:00|26339.31|26339.31|26326.87|26326.87|26345.78|26345.78|26321.34|26321.34|0
1655372100000|2022-06-16 09:35:00|26332.41|26332.41|26240.95|26240.95|26332.41|26332.41|26240.95|26240.95|0
1655372400000|2022-06-16 09:40:00|26246.48|26246.48|26275.83|26275.83|26286.9|26286.9|26246.48|26246.48|0
1655372700000|2022-06-16 09:45:00|26264.76|26264.76|26274.15|26274.15|26275.83|26275.83|26245.45|26245.45|0
1655373000000|2022-06-16 09:50:00|26267.69|26267.69|26257.36|26257.36|26267.69|26267.69|26251.08|26251.08|0
1655373300000|2022-06-16 09:55:00|26262.89|26262.89|26285.13|26285.13|26288.27|26288.27|26257.36|26257.36|0
1655373600000|2022-06-16 10:00:00|26278.85|26278.85|26253.38|26253.38|26278.85|26278.85|26250.25|26250.25|0
1655373900000|2022-06-16 10:05:00|26246.92|26246.92|26276.26|26276.26|26276.26|26276.26|26236.78|26236.78|0
1655374200000|2022-06-16 10:10:00|26285.96|26285.96|26350.48|26350.48|26353.71|26353.71|26285.96|26285.96|0
1655374500000|2022-06-16 10:15:00|26339.41|26339.41|26348.18|26348.18|26348.18|26348.18|26339.41|26339.41|0
1655374800000|2022-06-16 10:20:00|26353.71|26353.71|26342.83|26342.83|26353.71|26353.71|26339.5|26339.5|0
1655375100000|2022-06-16 10:25:00|26353.9|26353.9|26388.34|26388.34|26391.58|26391.58|26353.9|26353.9|0
1655375400000|2022-06-16 10:30:00|26382.07|26382.07|26416.13|26416.13|26416.13|26416.13|26382.07|26382.07|0
1655375700000|2022-06-16 10:35:00|26406.43|26406.43|26427.1|26427.1|26427.1|26427.1|26406.43|26406.43|0
1655376000000|2022-06-16 10:40:00|26421.57|26421.57|26430.96|26430.96|26430.96|26430.96|26407.26|26407.26|0
1655376300000|2022-06-16 10:45:00|26424.5|26424.5|26438.61|26438.61|26438.61|26438.61|26409.36|26409.36|0
1655376600000|2022-06-16 10:50:00|26427.54|26427.54|26407.69|26407.69|26431.59|26431.59|26402.99|26402.99|0
1655376900000|2022-06-16 10:55:00|26402.15|26402.15|26382.41|26382.41|26402.15|26402.15|26365.81|26365.81|0
1655377200000|2022-06-16 11:00:00|26387.95|26387.95|26467.75|26467.75|26521.32|26521.32|26387.95|26387.95|0
1655377500000|2022-06-16 11:05:00|26470.98|26470.98|26485.38|26485.38|26485.38|26485.38|26432.22|26432.22|0
1655377800000|2022-06-16 11:10:00|26490.91|26490.91|26470.24|26470.24|26490.91|26490.91|26462.31|26462.31|0
1655378100000|2022-06-16 11:15:00|26481.31|26481.31|26475.78|26475.78|26481.31|26481.31|26464.71|26464.71|0
1655378400000|2022-06-16 11:20:00|26464.71|26464.71|26425.03|26425.03|26464.71|26464.71|26418.57|26418.57|0
1655378700000|2022-06-16 11:25:00|26436.1|26436.1|26509.92|26509.92|26509.92|26509.92|26429.83|26429.83|0
1655379000000|2022-06-16 11:30:00|26493.31|26493.31|26501.15|26501.15|26504.38|26504.38|26486.85|26486.85|0
1655379300000|2022-06-16 11:35:00|26512.22|26512.22|26549.5|26549.5|26555.03|26555.03|26508.98|26508.98|0
1655379600000|2022-06-16 11:40:00|26539.8|26539.8|26546.45|26546.45|26572.57|26572.57|26539.8|26539.8|0
1655379900000|2022-06-16 11:45:00|26543.32|26543.32|26412.48|26412.48|26543.32|26543.32|26412.48|26412.48|0
1655380200000|2022-06-16 11:50:00|26418.02|26418.02|26420.51|26420.51|26423.55|26423.55|26406.21|26406.21|0
1655380500000|2022-06-16 11:55:00|26426.04|26426.04|26445.04|26445.04|26450.58|26450.58|26422.91|26422.91|0
1655380800000|2022-06-16 12:00:00|26448.28|26448.28|26512.69|26512.69|26518.23|26518.23|26445.14|26445.14|0
1655381100000|2022-06-16 12:05:00|26529.3|26529.3|26569.9|26569.9|26569.9|26569.9|26523.76|26523.76|0
1655381400000|2022-06-16 12:10:00|26564.37|26564.37|26552.37|26552.37|26575.44|26575.44|26552.37|26552.37|0
1655381700000|2022-06-16 12:15:00|26563.44|26563.44|26530.57|26530.57|26568.97|26568.97|26519.5|26519.5|0
1655382000000|2022-06-16 12:20:00|26527.44|26527.44|26549.67|26549.67|26550.6|26550.6|26527.44|26527.44|0
1655382300000|2022-06-16 12:25:00|26538.6|26538.6|26509.25|26509.25|26538.6|26538.6|26497.25|26497.25|0
1655382600000|2022-06-16 12:30:00|26521.26|26521.26|26494.21|26494.21|26523.65|26523.65|26490.98|26490.98|0
1655382900000|2022-06-16 12:35:00|26488.68|26488.68|26536.49|26536.49|26536.49|26536.49|26477.61|26477.61|0
1655383200000|2022-06-16 12:40:00|26539.72|26539.72|26560.89|26560.89|26566.42|26566.42|26539.72|26539.72|0
1655383500000|2022-06-16 12:45:00|26555.35|26555.35|26509.95|26509.95|26559.42|26559.42|26487.82|26487.82|0
1655383800000|2022-06-16 12:50:00|26513.19|26513.19|26566.88|26566.88|26572.41|26572.41|26513.19|26513.19|0
1655384100000|2022-06-16 12:55:00|26573.15|26573.15|26550.47|26550.47|26573.15|26573.15|26544|26544|0
1655384400000|2022-06-16 13:00:00|26533.86|26533.86|26525.82|26525.82|26536.16|26536.16|26525.82|26525.82|0
1655384700000|2022-06-16 13:05:00|26535.52|26535.52|26537.72|26537.72|26551.93|26551.93|26523.52|26523.52|0
1655385000000|2022-06-16 13:10:00|26526.65|26526.65|26510.7|26510.7|26539.4|26539.4|26502.02|26502.02|0
1655385300000|2022-06-16 13:15:00|26527.3|26527.3|26571.78|26571.78|26577.32|26577.32|26527.3|26527.3|0
1655385600000|2022-06-16 13:20:00|26555.18|26555.18|26531.18|26531.18|26555.18|26555.18|26531.18|26531.18|0
1655385900000|2022-06-16 13:25:00|26521.48|26521.48|26529.98|26529.98|26529.98|26529.98|26502.46|26502.46|0
1655386200000|2022-06-16 13:30:00|26526.75|26526.75|26473.69|26473.69|26526.75|26526.75|26472.03|26472.03|0
1655386500000|2022-06-16 13:35:00|26476.92|26476.92|26555.47|26555.47|26561|26561|26476.92|26476.92|0
1655386800000|2022-06-16 13:40:00|26549.93|26549.93|26477.68|26477.68|26549.93|26549.93|26477.68|26477.68|0
1655387100000|2022-06-16 13:45:00|26472.14|26472.14|26511.82|26511.82|26548.16|26548.16|26472.14|26472.14|0
1655387400000|2022-06-16 13:50:00|26500.75|26500.75|26489.47|26489.47|26509.21|26509.21|26452.19|26452.19|0
1655387700000|2022-06-16 13:55:00|26478.4|26478.4|26506.82|26506.82|26517.89|26517.89|26468.7|26468.7|0
1655388000000|2022-06-16 14:00:00|26501.28|26501.28|26446.17|26446.17|26501.28|26501.28|26446.17|26446.17|0
1655388300000|2022-06-16 14:05:00|26435.1|26435.1|26456.61|26456.61|26456.61|26456.61|26389.05|26389.05|0
1655388600000|2022-06-16 14:10:00|26451.07|26451.07|26451.81|26451.81|26493.16|26493.16|26410.75|26410.75|0
1655388900000|2022-06-16 14:15:00|26448.67|26448.67|26368.58|26368.58|26448.67|26448.67|26359.82|26359.82|0
1655389200000|2022-06-16 14:20:00|26374.12|26374.12|26418.7|26418.7|26426.63|26426.63|26368.58|26368.58|0
1655389500000|2022-06-16 14:25:00|26421.93|26421.93|26432.37|26432.37|26462.44|26462.44|26421.93|26421.93|0
1655389800000|2022-06-16 14:30:00|26441.79|26441.79|26435.61|26435.61|26449.81|26449.81|26411.51|26411.51|0
1655390100000|2022-06-16 14:35:00|26424.54|26424.54|26361.05|26361.05|26424.54|26424.54|26361.05|26361.05|0
1655390400000|2022-06-16 14:40:00|26349.98|26349.98|26325.43|26325.43|26361.05|26361.05|26300.99|26300.99|0
1655390700000|2022-06-16 14:45:00|26330.96|26330.96|26291.27|26291.27|26359.36|26359.36|26274.67|26274.67|0
1655391000000|2022-06-16 14:50:00|26285.74|26285.74|26254.74|26254.74|26285.74|26285.74|26245.43|26245.43|0
1655391300000|2022-06-16 14:55:00|26260.27|26260.27|26292.44|26292.44|26293.48|26293.48|26242.62|26242.62|0
1655391600000|2022-06-16 15:00:00|26286.9|26286.9|26317.81|26317.81|26334.51|26334.51|26278.23|26278.23|0
1655391900000|2022-06-16 15:05:00|26306.74|26306.74|26228.21|26228.21|26309.97|26309.97|26228.21|26228.21|0
1655392200000|2022-06-16 15:10:00|26239.28|26239.28|26325.65|26325.65|26353.32|26353.32|26239.28|26239.28|0
1655392500000|2022-06-16 15:15:00|26322.41|26322.41|26301.09|26301.09|26342.34|26342.34|26301.09|26301.09|0
1655392800000|2022-06-16 15:20:00|26294.63|26294.63|26296.09|26296.09|26325.53|26325.53|26269.16|26269.16|0
1655393100000|2022-06-16 15:25:00|26299.33|26299.33|26243.35|26243.35|26337.84|26337.84|26243.35|26243.35|0
1655450100000|2022-06-17 07:15:00|26400.93|26400.93|26404.07|26404.07|26457.76|26457.76|26400.93|26400.93|0
1655450400000|2022-06-17 07:20:00|26393|26393|26468.18|26468.18|26468.18|26468.18|26393|26393|0
1655450700000|2022-06-17 07:25:00|26502.7|26502.7|26494.37|26494.37|26524.84|26524.84|26492.07|26492.07|0
1655451000000|2022-06-17 07:30:00|26491.14|26491.14|26365.92|26365.92|26491.14|26491.14|26359.64|26359.64|0
1655451300000|2022-06-17 07:35:00|26338.24|26338.24|26370.82|26370.82|26404.77|26404.77|26251.78|26251.78|0
1655451600000|2022-06-17 07:40:00|26364.55|26364.55|26146.02|26146.02|26364.55|26364.55|26095.47|26095.47|0
1655451900000|2022-06-17 07:45:00|26151.55|26151.55|26477.08|26477.08|26485.35|26485.35|26151.55|26151.55|0
1655452200000|2022-06-17 07:50:00|26464.15|26464.15|26444.02|26444.02|26464.15|26464.15|26440.15|26440.15|0
1655452500000|2022-06-17 07:55:00|26440.79|26440.79|26508.99|26508.99|26512.22|26512.22|26426.49|26426.49|0
1655452800000|2022-06-17 08:00:00|26499.29|26499.29|26499.31|26499.31|26526.05|26526.05|26495.14|26495.14|0
1655453100000|2022-06-17 08:05:00|26493.77|26493.77|26517.19|26517.19|26552.26|26552.26|26480.84|26480.84|0
1655453400000|2022-06-17 08:10:00|26513.95|26513.95|26549.22|26549.22|26549.22|26549.22|26497.35|26497.35|0
1655453700000|2022-06-17 08:15:00|26576.9|26576.9|26537.76|26537.76|26583.36|26583.36|26537.76|26537.76|0
1655454000000|2022-06-17 08:20:00|26544.23|26544.23|26556.67|26556.67|26577.44|26577.44|26537.76|26537.76|0
1655454300000|2022-06-17 08:25:00|26562.21|26562.21|26571.9|26571.9|26571.9|26571.9|26551.14|26551.14|0
1655454600000|2022-06-17 08:30:00|26577.44|26577.44|26648.86|26648.86|26648.86|26648.86|26577.44|26577.44|0
1655454900000|2022-06-17 08:35:00|26632.25|26632.25|26666.2|26666.2|26666.2|26666.2|26632.25|26632.25|0
1655455200000|2022-06-17 08:40:00|26655.13|26655.13|26660.46|26660.46|26704.94|26704.94|26652.53|26652.53|0
1655455500000|2022-06-17 08:45:00|26657.32|26657.32|26595.59|26595.59|26657.32|26657.32|26584.52|26584.52|0
1655455800000|2022-06-17 08:50:00|26586.18|26586.18|26526.95|26526.95|26586.18|26586.18|26523.81|26523.81|0
1655456100000|2022-06-17 08:55:00|26493.74|26493.74|26547.72|26547.72|26550.02|26550.02|26493.74|26493.74|0
1655456400000|2022-06-17 09:00:00|26544.49|26544.49|26595.68|26595.68|26595.68|26595.68|26533.51|26533.51|0
1655456700000|2022-06-17 09:05:00|26598.82|26598.82|26626.8|26626.8|26629.1|26629.1|26591.92|26591.92|0
1655457300000|2022-06-17 09:15:00|26665.59|26665.59|26746.8|26746.8|26821.71|26821.71|26662.36|26662.36|0
1655457600000|2022-06-17 09:20:00|26753.08|26753.08|26701.78|26701.78|26758.61|26758.61|26701.78|26701.78|0
1655457900000|2022-06-17 09:25:00|26696.25|26696.25|26733.43|26733.43|26733.43|26733.43|26679.64|26679.64|0
1655458200000|2022-06-17 09:30:00|26716.83|26716.83|26716.28|26716.28|26729.76|26729.76|26710.74|26710.74|0
1655458500000|2022-06-17 09:35:00|26706.86|26706.86|26689.33|26689.33|26732.14|26732.14|26689.33|26689.33|0
1655458800000|2022-06-17 09:40:00|26645.05|26645.05|26606.19|26606.19|26645.05|26645.05|26600.66|26600.66|0
1655459100000|2022-06-17 09:45:00|26602.96|26602.96|26666.26|26666.26|26666.26|26666.26|26602.96|26602.96|0
1655459400000|2022-06-17 09:50:00|26663.86|26663.86|26676.3|26676.3|26708.04|26708.04|26637.65|26637.65|0
1655459700000|2022-06-17 09:55:00|26678.6|26678.6|26710.53|26710.53|26718.37|26718.37|26629.7|26629.7|0
1655460000000|2022-06-17 10:00:00|26716.07|26716.07|26724.44|26724.44|26734.14|26734.14|26680.35|26680.35|0
1655460300000|2022-06-17 10:05:00|26717.97|26717.97|26671.82|26671.82|26743.25|26743.25|26671.82|26671.82|0
1655460600000|2022-06-17 10:10:00|26644.14|26644.14|26633.51|26633.51|26656.14|26656.14|26633.51|26633.51|0
1655460900000|2022-06-17 10:15:00|26627.98|26627.98|26624.74|26624.74|26631.21|26631.21|26622.44|26622.44|0
1655461200000|2022-06-17 10:20:00|26627.88|26627.88|26688.23|26688.23|26694.7|26694.7|26627.88|26627.88|0
1655461500000|2022-06-17 10:25:00|26677.16|26677.16|26668.3|26668.3|26680.3|26680.3|26668.3|26668.3|0
1655461800000|2022-06-17 10:30:00|26683.99|26683.99|26689.71|26689.71|26696.18|26696.18|26677.71|26677.71|0
1655462100000|2022-06-17 10:35:00|26683.44|26683.44|26741.2|26741.2|26741.2|26741.2|26680.3|26680.3|0
1655462400000|2022-06-17 10:40:00|26757.8|26757.8|26719.06|26719.06|26761.68|26761.68|26719.06|26719.06|0
1655462700000|2022-06-17 10:45:00|26713.52|26713.52|26718.32|26718.32|26719.06|26719.06|26707.25|26707.25|0
1655463000000|2022-06-17 10:50:00|26734.92|26734.92|26718.32|26718.32|26734.92|26734.92|26700.78|26700.78|0
1655463300000|2022-06-17 10:55:00|26734.92|26734.92|26741.82|26741.82|26747.36|26747.36|26728.45|26728.45|0
1655463600000|2022-06-17 11:00:00|26732.13|26732.13|26725.13|26725.13|26747.26|26747.26|26725.13|26725.13|0
1655463900000|2022-06-17 11:05:00|26730.66|26730.66|26730.66|26730.66|26730.66|26730.66|26730.66|26730.66|0
1655464200000|2022-06-17 11:10:00|26747.26|26747.26|26722.82|26722.82|26747.26|26747.26|26722.82|26722.82|0
1655464500000|2022-06-17 11:15:00|26716.36|26716.36|26749.03|26749.03|26833.1|26833.1|26710.82|26710.82|0
1655464800000|2022-06-17 11:20:00|26754.57|26754.57|26812.06|26812.06|26812.06|26812.06|26745.15|26745.15|0
1655465100000|2022-06-17 11:25:00|26823.13|26823.13|26799.7|26799.7|26835.04|26835.04|26796.57|26796.57|0
1655465400000|2022-06-17 11:30:00|26805.24|26805.24|26805.24|26805.24|26805.24|26805.24|26805.24|26805.24|0
1655465700000|2022-06-17 11:35:00|26799.7|26799.7|26802|26802|26802|26802|26774.33|26774.33|0
1655466000000|2022-06-17 11:40:00|26798.77|26798.77|26762.41|26762.41|26798.77|26798.77|26756.13|26756.13|0
1655466300000|2022-06-17 11:45:00|26768.68|26768.68|26753.64|26753.64|26779.75|26779.75|26751.34|26751.34|0
1655466600000|2022-06-17 11:50:00|26748.11|26748.11|26706.57|26706.57|26748.11|26748.11|26706.57|26706.57|0
1655466900000|2022-06-17 11:55:00|26684.43|26684.43|26706.04|26706.04|26706.04|26706.04|26684.43|26684.43|0
1655467200000|2022-06-17 12:00:00|26709.27|26709.27|26714.8|26714.8|26714.8|26714.8|26709.27|26709.27|0
1655467500000|2022-06-17 12:05:00|26698.2|26698.2|26743.88|26743.88|26743.88|26743.88|26698.2|26698.2|0
1655467800000|2022-06-17 12:10:00|26788.16|26788.16|26780.97|26780.97|26812.52|26812.52|26777.09|26777.09|0
1655468100000|2022-06-17 12:15:00|26768.41|26768.41|26797.55|26797.55|26797.55|26797.55|26746.81|26746.81|0
1655468400000|2022-06-17 12:20:00|26792.02|26792.02|26760.18|26760.18|26802.99|26802.99|26760.18|26760.18|0
1655468700000|2022-06-17 12:25:00|26756.95|26756.95|26733.14|26733.14|26756.95|26756.95|26727.6|26727.6|0
1655469000000|2022-06-17 12:30:00|26738.67|26738.67|26732.74|26732.74|26752.04|26752.04|26732.74|26732.74|0
1655469300000|2022-06-17 12:35:00|26738.27|26738.27|26697.12|26697.12|26738.27|26738.27|26697.12|26697.12|0
1655469600000|2022-06-17 12:40:00|26708.19|26708.19|26690.75|26690.75|26708.19|26708.19|26687.42|26687.42|0
1655469900000|2022-06-17 12:45:00|26668.61|26668.61|26629.75|26629.75|26668.61|26668.61|26629.75|26629.75|0
1655470200000|2022-06-17 12:50:00|26623.29|26623.29|26610.09|26610.09|26627.34|26627.34|26594.32|26594.32|0
1655470500000|2022-06-17 12:55:00|26606.95|26606.95|26578.25|26578.25|26610.09|26610.09|26555.18|26555.18|0
1655470800000|2022-06-17 13:00:00|26581.39|26581.39|26560.81|26560.81|26586.93|26586.93|26557.67|26557.67|0
1655471100000|2022-06-17 13:05:00|26557.58|26557.58|26454.8|26454.8|26557.58|26557.58|26454.8|26454.8|0
1655471400000|2022-06-17 13:10:00|26449.27|26449.27|26423.78|26423.78|26458.68|26458.68|26390.57|26390.57|0
1655471700000|2022-06-17 13:15:00|26420.55|26420.55|26430.06|26430.06|26446.66|26446.66|26420.55|26420.55|0
1655472000000|2022-06-17 13:20:00|26426.82|26426.82|26346.93|26346.93|26426.82|26426.82|26346.93|26346.93|0
1655472300000|2022-06-17 13:25:00|26358|26358|26396.01|26396.01|26449.25|26449.25|26358|26358|0
1655472600000|2022-06-17 13:30:00|26407.08|26407.08|26501.04|26501.04|26507.31|26507.31|26392.34|26392.34|0
1655472900000|2022-06-17 13:35:00|26497.8|26497.8|26423.99|26423.99|26497.8|26497.8|26412.92|26412.92|0
1655473200000|2022-06-17 13:40:00|26417.52|26417.52|26544.61|26544.61|26550.14|26550.14|26417.52|26417.52|0
1655473500000|2022-06-17 13:45:00|26538.33|26538.33|26566.19|26566.19|26584.28|26584.28|26538.33|26538.33|0
1655473800000|2022-06-17 13:50:00|26582.8|26582.8|26612.35|26612.35|26626.65|26626.65|26582.8|26582.8|0
1655474100000|2022-06-17 13:55:00|26618.82|26618.82|26620.09|26620.09|26645.03|26645.03|26603.49|26603.49|0
1655474400000|2022-06-17 14:00:00|26616.86|26616.86|26596|26596|26637.44|26637.44|26592.86|26592.86|0
1655474700000|2022-06-17 14:05:00|26599.23|26599.23|26597.65|26597.65|26603.19|26603.19|26560.28|26560.28|0
1655475000000|2022-06-17 14:10:00|26592.12|26592.12|26582.51|26582.51|26608.72|26608.72|26572.91|26572.91|0
1655475300000|2022-06-17 14:15:00|26588.79|26588.79|26558.61|26558.61|26606.23|26606.23|26543.47|26543.47|0
1655475600000|2022-06-17 14:20:00|26552.14|26552.14|26460.87|26460.87|26552.14|26552.14|26435.5|26435.5|0
1655475900000|2022-06-17 14:25:00|26455.33|26455.33|26437.06|26437.06|26481.35|26481.35|26420.36|26420.36|0
1655476200000|2022-06-17 14:30:00|26442.59|26442.59|26422.85|26422.85|26484.78|26484.78|26419.62|26419.62|0
1655476500000|2022-06-17 14:35:00|26406.25|26406.25|26457.64|26457.64|26468.71|26468.71|26384.74|26384.74|0
1655476800000|2022-06-17 14:40:00|26452.1|26452.1|26489.3|26489.3|26489.3|26489.3|26421.94|26421.94|0
1655477100000|2022-06-17 14:45:00|26483.76|26483.76|26385.49|26385.49|26483.76|26483.76|26373.49|26373.49|0
1655477400000|2022-06-17 14:50:00|26402.1|26402.1|26425.38|26425.38|26452.21|26452.21|26396.56|26396.56|0
1655477700000|2022-06-17 14:55:00|26436.44|26436.44|26461.91|26461.91|26467.35|26467.35|26408.03|26408.03|0
1655478000000|2022-06-17 15:00:00|26467.45|26467.45|26514.33|26514.33|26528.63|26528.63|26446.77|26446.77|0
1655478300000|2022-06-17 15:05:00|26517.56|26517.56|26601.09|26601.09|26601.09|26601.09|26512.03|26512.03|0
1655478600000|2022-06-17 15:10:00|26606.63|26606.63|26545.99|26545.99|26612.9|26612.9|26534.92|26534.92|0
1655478900000|2022-06-17 15:15:00|26542.85|26542.85|26572.58|26572.58|26574.79|26574.79|26531.69|26531.69|0
1655479200000|2022-06-17 15:20:00|26578.12|26578.12|26579.05|26579.05|26595.56|26595.56|26575.81|26575.81|0
1655479500000|2022-06-17 15:25:00|26573.51|26573.51|26535.93|26535.93|26602.02|26602.02|26524.86|26524.86|0
1655709300000|2022-06-20 07:15:00|26530.52|26530.52|26601.48|26601.48|26601.48|26601.48|26495.82|26495.82|0
1655709600000|2022-06-20 07:20:00|26585.22|26585.22|26736.8|26736.8|26736.8|26736.8|26585.22|26585.22|0
1655709900000|2022-06-20 07:25:00|26725.76|26725.76|26784.12|26784.12|26784.12|26784.12|26725.76|26725.76|0
1655710200000|2022-06-20 07:30:00|26795.16|26795.16|26886.82|26886.82|26886.82|26886.82|26779.39|26779.39|0
1655710500000|2022-06-20 07:35:00|26897.86|26897.86|26942.82|26942.82|26946.07|26946.07|26896.88|26896.88|0
1655710800000|2022-06-20 07:40:00|26953.86|26953.86|26913.63|26913.63|26953.86|26953.86|26909.69|26909.69|0
1655711100000|2022-06-20 07:45:00|26919.15|26919.15|26862.38|26862.38|26939.66|26939.66|26862.38|26862.38|0
1655711400000|2022-06-20 07:50:00|26871.84|26871.84|26897.58|26897.58|26929.12|26929.12|26871.84|26871.84|0
1655711700000|2022-06-20 07:55:00|26903.1|26903.1|26935.43|26935.43|26935.43|26935.43|26903.1|26903.1|0
1655712000000|2022-06-20 08:00:00|26951.99|26951.99|26921.14|26921.14|26971.8|26971.8|26893.54|26893.54|0
1655712300000|2022-06-20 08:05:00|26937.7|26937.7|26962.05|26962.05|26975.05|26975.05|26937.7|26937.7|0
1655712600000|2022-06-20 08:10:00|26951.01|26951.01|26915.73|26915.73|26951.01|26951.01|26909.43|26909.43|0
1655712900000|2022-06-20 08:15:00|26925.48|26925.48|26916.21|26916.21|26942.83|26942.83|26916.21|26916.21|0
1655713200000|2022-06-20 08:20:00|26910.69|26910.69|26918.48|26918.48|26918.48|26918.48|26880.15|26880.15|0
1655713500000|2022-06-20 08:25:00|26915.23|26915.23|26877.09|26877.09|26915.23|26915.23|26873.94|26873.94|0
1655713800000|2022-06-20 08:30:00|26886.84|26886.84|26948.74|26948.74|26948.74|26948.74|26883.69|26883.69|0
1655714100000|2022-06-20 08:35:00|26937.7|26937.7|26926.46|26926.46|26959.58|26959.58|26926.46|26926.46|0
1655714400000|2022-06-20 08:40:00|26920.94|26920.94|26904.28|26904.28|26926.46|26926.46|26895.51|26895.51|0
1655714700000|2022-06-20 08:45:00|26910.59|26910.59|26914.24|26914.24|26945.28|26945.28|26910.59|26910.59|0
1655715000000|2022-06-20 08:50:00|26920.55|26920.55|26898.38|26898.38|26920.55|26920.55|26894.93|26894.93|0
1655715300000|2022-06-20 08:55:00|26859.73|26859.73|26807.49|26807.49|26859.73|26859.73|26790.93|26790.93|0
1655715600000|2022-06-20 09:00:00|26801.97|26801.97|26735.44|26735.44|26801.97|26801.97|26735.44|26735.44|0
1655715900000|2022-06-20 09:05:00|26746.48|26746.48|26742.35|26742.35|26752|26752|26716.92|26716.92|0
1655716200000|2022-06-20 09:10:00|26745.6|26745.6|26697.2|26697.2|26752.69|26752.69|26697.2|26697.2|0
1655716500000|2022-06-20 09:15:00|26687.45|26687.45|26747.77|26747.77|26747.77|26747.77|26687.45|26687.45|0
1655716800000|2022-06-20 09:20:00|26742.25|26742.25|26761.77|26761.77|26761.77|26761.77|26724.71|26724.71|0
1655717100000|2022-06-20 09:25:00|26771.23|26771.23|26780.99|26780.99|26793.6|26793.6|26771.23|26771.23|0
1655717400000|2022-06-20 09:30:00|26752.6|26752.6|26746.69|26746.69|26780.2|26780.2|26746.69|26746.69|0
1655717700000|2022-06-20 09:35:00|26741.17|26741.17|26734.67|26734.67|26746.69|26746.69|26734.67|26734.67|0
1655718000000|2022-06-20 09:40:00|26751.23|26751.23|26758.33|26758.33|26767|26767|26751.23|26751.23|0
1655718300000|2022-06-20 09:45:00|26748.87|26748.87|26766.91|26766.91|26777.95|26777.95|26736.06|26736.06|0
1655718900000|2022-06-20 09:55:00|26783.47|26783.47|26809.79|26809.79|26809.79|26809.79|26780.22|26780.22|0
1655719200000|2022-06-20 10:00:00|26796.78|26796.78|26828.23|26828.23|26828.23|26828.23|26796.78|26796.78|0
1655719500000|2022-06-20 10:05:00|26833.75|26833.75|26826.65|26826.65|26848.93|26848.93|26826.65|26826.65|0
1655719800000|2022-06-20 10:10:00|26832.18|26832.18|26839.97|26839.97|26839.97|26839.97|26814.63|26814.63|0
1655720100000|2022-06-20 10:15:00|26836.71|26836.71|26846.47|26846.47|26846.47|26846.47|26835.43|26835.43|0
1655720400000|2022-06-20 10:20:00|26840.95|26840.95|26877.72|26877.72|26877.72|26877.72|26840.95|26840.95|0
1655720700000|2022-06-20 10:25:00|26866.68|26866.68|26873.88|26873.88|26879.4|26879.4|26866.68|26866.68|0
1655721000000|2022-06-20 10:30:00|26877.13|26877.13|26950.81|26950.81|26950.81|26950.81|26871.61|26871.61|0
1655721300000|2022-06-20 10:35:00|26937.81|26937.81|26919.58|26919.58|26951.12|26951.12|26919.58|26919.58|0
1655721600000|2022-06-20 10:40:00|26897.5|26897.5|26886.45|26886.45|26897.5|26897.5|26886.45|26886.45|0
1655721900000|2022-06-20 10:45:00|26891.98|26891.98|26897.5|26897.5|26903.02|26903.02|26891.98|26891.98|0
1655722200000|2022-06-20 10:50:00|26886.45|26886.45|26890.99|26890.99|26902.04|26902.04|26873.65|26873.65|0
1655722500000|2022-06-20 10:55:00|26887.74|26887.74|26882.13|26882.13|26887.74|26887.74|26869.51|26869.51|0
1655722800000|2022-06-20 11:00:00|26878.97|26878.97|26908.85|26908.85|26908.85|26908.85|26878.97|26878.97|0
1655723100000|2022-06-20 11:05:00|26903.32|26903.32|26908.85|26908.85|26908.85|26908.85|26892.28|26892.28|0
1655723400000|2022-06-20 11:10:00|26903.32|26903.32|26909.83|26909.83|26913.08|26913.08|26903.32|26903.32|0
1655723700000|2022-06-20 11:15:00|26906.58|26906.58|26923.14|26923.14|26926.39|26926.39|26906.58|26906.58|0
1655724000000|2022-06-20 11:20:00|26926.29|26926.29|26951.72|26951.72|26951.72|26951.72|26912.1|26912.1|0
1655724300000|2022-06-20 11:25:00|26941.97|26941.97|26961.78|26961.78|26981.59|26981.59|26938.72|26938.72|0
1655724600000|2022-06-20 11:30:00|26967.3|26967.3|27002.98|27002.98|27002.98|27002.98|26967.3|26967.3|0
1655724900000|2022-06-20 11:35:00|26999.73|26999.73|26986.92|26986.92|27027.52|27027.52|26986.92|26986.92|0
1655725200000|2022-06-20 11:40:00|26981.4|26981.4|27027.23|27027.23|27027.23|27027.23|26981.4|26981.4|0
1655725500000|2022-06-20 11:45:00|27030.48|27030.48|27009.38|27009.38|27032.75|27032.75|26987.61|26987.61|0
1655725800000|2022-06-20 11:50:00|27015.88|27015.88|27040.91|27040.91|27040.91|27040.91|27010.36|27010.36|0
1655726100000|2022-06-20 11:55:00|27034.41|27034.41|27030.06|27030.06|27034.41|27034.41|27010.56|27010.56|0
1655726400000|2022-06-20 12:00:00|27035.58|27035.58|26999.81|26999.81|27035.58|27035.58|26999.81|26999.81|0
1655726700000|2022-06-20 12:05:00|26993.31|26993.31|26940.37|26940.37|26993.31|26993.31|26940.37|26940.37|0
1655727000000|2022-06-20 12:10:00|26946.68|26946.68|26942.64|26942.64|26952.2|26952.2|26941.16|26941.16|0
1655727300000|2022-06-20 12:15:00|26945.89|26945.89|26926.27|26926.27|26945.89|26945.89|26914.25|26914.25|0
1655727600000|2022-06-20 12:20:00|26931.79|26931.79|26965.1|26965.1|26974.86|26974.86|26931.79|26931.79|0
1655727900000|2022-06-20 12:25:00|26948.54|26948.54|26917.31|26917.31|26948.54|26948.54|26917.31|26917.31|0
1655728200000|2022-06-20 12:30:00|26900.75|26900.75|26903.59|26903.59|26914.63|26914.63|26895.23|26895.23|0
1655728500000|2022-06-20 12:35:00|26914.63|26914.63|26922.62|26922.62|26922.62|26922.62|26911.58|26911.58|0
1655728800000|2022-06-20 12:40:00|26933.66|26933.66|26906.06|26906.06|26944.7|26944.7|26906.06|26906.06|0
1655729100000|2022-06-20 12:45:00|26909.21|26909.21|26914.73|26914.73|26917.88|26917.88|26909.21|26909.21|0
1655729400000|2022-06-20 12:50:00|26917.88|26917.88|26901.11|26901.11|26923.19|26923.19|26891.65|26891.65|0
1655729700000|2022-06-20 12:55:00|26904.26|26904.26|26898.74|26898.74|26923.98|26923.98|26898.74|26898.74|0
1655730000000|2022-06-20 13:00:00|26904.26|26904.26|26920.73|26920.73|26934.92|26934.92|26900.82|26900.82|0
1655730300000|2022-06-20 13:05:00|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|0
1655730600000|2022-06-20 13:10:00|26915.21|26915.21|26918.36|26918.36|26918.36|26918.36|26915.21|26915.21|0
1655730900000|2022-06-20 13:15:00|26923.88|26923.88|26968.05|26968.05|26968.05|26968.05|26923.88|26923.88|0
1655731200000|2022-06-20 13:20:00|26962.53|26962.53|26906.75|26906.75|26962.53|26962.53|26906.75|26906.75|0
1655731500000|2022-06-20 13:25:00|26912.27|26912.27|26938.58|26938.58|26938.58|26938.58|26912.27|26912.27|0
1655731800000|2022-06-20 13:30:00|26941.73|26941.73|26944.79|26944.79|26966.87|26966.87|26936.12|26936.12|0
1655732100000|2022-06-20 13:35:00|26933.75|26933.75|26963.62|26963.62|26986.49|26986.49|26933.75|26933.75|0
1655732400000|2022-06-20 13:40:00|26947.06|26947.06|26932.18|26932.18|26947.06|26947.06|26923.4|26923.4|0
1655732700000|2022-06-20 13:45:00|26915.61|26915.61|26956.62|26956.62|26956.62|26956.62|26912.46|26912.46|0
1655733000000|2022-06-20 13:50:00|26951.1|26951.1|26969.43|26969.43|26984.41|26984.41|26951.1|26951.1|0
1655733300000|2022-06-20 13:55:00|26962.93|26962.93|26938|26938|26979.49|26979.49|26938|26938|0
1655733600000|2022-06-20 14:00:00|26934.75|26934.75|26955.45|26955.45|26956.43|26956.43|26923.71|26923.71|0
1655733900000|2022-06-20 14:05:00|26961.76|26961.76|26943.81|26943.81|26977.82|26977.82|26938.29|26938.29|0
1655734200000|2022-06-20 14:10:00|26949.33|26949.33|26942.04|26942.04|26957.02|26957.02|26931|26931|0
1655734500000|2022-06-20 14:15:00|26953.08|26953.08|26996.45|26996.45|26996.45|26996.45|26953.08|26953.08|0
1655734800000|2022-06-20 14:20:00|27007.5|27007.5|26985.41|26985.41|27013.02|27013.02|26979.89|26979.89|0
1655735100000|2022-06-20 14:25:00|26990.93|26990.93|26972.3|26972.3|26990.93|26990.93|26968.06|26968.06|0
1655735400000|2022-06-20 14:30:00|26983.34|26983.34|26993.68|26993.68|26996.05|26996.05|26973.18|26973.18|0
1655735700000|2022-06-20 14:35:00|26982.64|26982.64|26938.98|26938.98|26988.95|26988.95|26938.98|26938.98|0
1655736000000|2022-06-20 14:40:00|26944.5|26944.5|26979.89|26979.89|26985.41|26985.41|26944.5|26944.5|0
1655736300000|2022-06-20 14:45:00|26976.64|26976.64|26925.69|26925.69|26976.64|26976.64|26921.75|26921.75|0
1655736600000|2022-06-20 14:50:00|26922.44|26922.44|26923.33|26923.33|26943.14|26943.14|26922.44|26922.44|0
1655736900000|2022-06-20 14:55:00|26917.8|26917.8|26893.74|26893.74|26930.71|26930.71|26890.49|26890.49|0
1655737200000|2022-06-20 15:00:00|26899.26|26899.26|26981.07|26981.07|26986.59|26986.59|26899.26|26899.26|0
1655737500000|2022-06-20 15:05:00|26975.55|26975.55|26972.01|26972.01|26981.07|26981.07|26966.49|26966.49|0
1655737800000|2022-06-20 15:10:00|26966.49|26966.49|26972.01|26972.01|26977.53|26977.53|26960.97|26960.97|0
1655738100000|2022-06-20 15:15:00|26966.49|26966.49|26949.83|26949.83|26977.53|26977.53|26946.67|26946.67|0
1655738400000|2022-06-20 15:20:00|26956.14|26956.14|26924.4|26924.4|26972.7|26972.7|26924.4|26924.4|0
1655738700000|2022-06-20 15:25:00|26918.88|26918.88|26933.18|26933.18|26946.48|26946.48|26915.64|26915.64|0
1655795700000|2022-06-21 07:15:00|27247.09|27247.09|27317.93|27317.93|27328.97|27328.97|27247.09|27247.09|0
1655796000000|2022-06-21 07:20:00|27306.89|27306.89|27330.54|27330.54|27341.58|27341.58|27306.89|27306.89|0
1655796300000|2022-06-21 07:25:00|27313.98|27313.98|27331.04|27331.04|27337.35|27337.35|27284.42|27284.42|0
1655796600000|2022-06-21 07:30:00|27343.66|27343.66|27390.38|27390.38|27433.25|27433.25|27343.66|27343.66|0
1655796900000|2022-06-21 07:35:00|27371.46|27371.46|27485.71|27485.71|27485.71|27485.71|27371.46|27371.46|0
1655797200000|2022-06-21 07:40:00|27458.11|27458.11|27518.83|27518.83|27524.35|27524.35|27458.11|27458.11|0
1655797500000|2022-06-21 07:45:00|27513.31|27513.31|27509.18|27509.18|27514.7|27514.7|27466.88|27466.88|0
1655797800000|2022-06-21 07:50:00|27525.74|27525.74|27474.67|27474.67|27525.74|27525.74|27468.17|27468.17|0
1655798100000|2022-06-21 07:55:00|27441.55|27441.55|27394.23|27394.23|27441.55|27441.55|27388.71|27388.71|0
1655798400000|2022-06-21 08:00:00|27405.27|27405.27|27395.52|27395.52|27405.27|27405.27|27389.02|27389.02|0
1655798700000|2022-06-21 08:05:00|27390|27390|27407.25|27407.25|27412.97|27412.97|27390|27390|0
1655799000000|2022-06-21 08:10:00|27396.21|27396.21|27399.46|27399.46|27399.46|27399.46|27396.21|27396.21|0
1655799300000|2022-06-21 08:15:00|27396.21|27396.21|27371.67|27371.67|27396.21|27396.21|27366.15|27366.15|0
1655799600000|2022-06-21 08:20:00|27377.98|27377.98|27440.67|27440.67|27440.67|27440.67|27377.98|27377.98|0
1655799900000|2022-06-21 08:25:00|27437.41|27437.41|27522.48|27522.48|27540.02|27540.02|27437.41|27437.41|0
1655800200000|2022-06-21 08:30:00|27539.04|27539.04|27538.06|27538.06|27539.04|27539.04|27499.42|27499.42|0
1655800500000|2022-06-21 08:35:00|27534.9|27534.9|27502.38|27502.38|27550.18|27550.18|27500.11|27500.11|0
1655800800000|2022-06-21 08:40:00|27496.86|27496.86|27547.52|27547.52|27556.3|27556.3|27496.86|27496.86|0
1655801100000|2022-06-21 08:45:00|27564.09|27564.09|27553.04|27553.04|27571.88|27571.88|27549.79|27549.79|0
1655801400000|2022-06-21 08:50:00|27546.54|27546.54|27549.99|27549.99|27556.3|27556.3|27535.7|27535.7|0
1655801700000|2022-06-21 08:55:00|27544.47|27544.47|27549.99|27549.99|27558.76|27558.76|27541.22|27541.22|0
1655802000000|2022-06-21 09:00:00|27555.51|27555.51|27550.78|27550.78|27561.03|27561.03|27539.74|27539.74|0
1655802300000|2022-06-21 09:05:00|27583.9|27583.9|27593.36|27593.36|27604.4|27604.4|27582.32|27582.32|0
1655802600000|2022-06-21 09:10:00|27622.62|27622.62|27644.59|27644.59|27659.67|27659.67|27622.62|27622.62|0
1655802900000|2022-06-21 09:15:00|27633.55|27633.55|27585.44|27585.44|27633.55|27633.55|27585.44|27585.44|0
1655803200000|2022-06-21 09:20:00|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|0
1655803500000|2022-06-21 09:25:00|27585.54|27585.54|27590.08|27590.08|27595.6|27595.6|27570.27|27570.27|0
1655803800000|2022-06-21 09:30:00|27599.83|27599.83|27596.86|27596.86|27615.7|27615.7|27596.86|27596.86|0
1655804100000|2022-06-21 09:35:00|27577.36|27577.36|27570.96|27570.96|27577.36|27577.36|27570.96|27570.96|0
1655804400000|2022-06-21 09:40:00|27576.48|27576.48|27597.27|27597.27|27599.54|27599.54|27576.48|27576.48|0
1655804700000|2022-06-21 09:45:00|27594.12|27594.12|27594.12|27594.12|27599.64|27599.64|27594.12|27594.12|0
1655805000000|2022-06-21 09:50:00|27603.87|27603.87|27564.24|27564.24|27603.87|27603.87|27564.24|27564.24|0
1655805300000|2022-06-21 09:55:00|27560.99|27560.99|27523.92|27523.92|27581.09|27581.09|27523.92|27523.92|0
1655805600000|2022-06-21 10:00:00|27540.49|27540.49|27514.48|27514.48|27551.53|27551.53|27514.48|27514.48|0
1655805900000|2022-06-21 10:05:00|27503.44|27503.44|27524.73|27524.73|27537.74|27537.74|27503.44|27503.44|0
1655806200000|2022-06-21 10:10:00|27518.43|27518.43|27517.74|27517.74|27570.38|27570.38|27514.58|27514.58|0
1655806500000|2022-06-21 10:15:00|27534.3|27534.3|27569.19|27569.19|27591.94|27591.94|27534.3|27534.3|0
1655806800000|2022-06-21 10:20:00|27552.63|27552.63|27575.69|27575.69|27582.19|27582.19|27552.63|27552.63|0
1655807100000|2022-06-21 10:25:00|27585.15|27585.15|27577.36|27577.36|27585.15|27585.15|27563.07|27563.07|0
1655807400000|2022-06-21 10:30:00|27588.4|27588.4|27594.9|27594.9|27600.42|27600.42|27578.65|27578.65|0
1655807700000|2022-06-21 10:35:00|27550.74|27550.74|27545.31|27545.31|27556.35|27556.35|27509.44|27509.44|0
1655808000000|2022-06-21 10:40:00|27538.81|27538.81|27523.04|27523.04|27538.81|27538.81|27523.04|27523.04|0
1655808300000|2022-06-21 10:45:00|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|27516.23|27516.23|0
1655808600000|2022-06-21 10:50:00|27516.23|27516.23|27529.54|27529.54|27529.54|27529.54|27497.71|27497.71|0
1655808900000|2022-06-21 10:55:00|27523.04|27523.04|27500.87|27500.87|27523.04|27523.04|27458.97|27458.97|0
1655809200000|2022-06-21 11:00:00|27494.56|27494.56|27530.74|27530.74|27541.78|27541.78|27484.81|27484.81|0
1655809500000|2022-06-21 11:05:00|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|0
1655809800000|2022-06-21 11:10:00|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27503.14|27503.14|0
1655810100000|2022-06-21 11:15:00|27526|27526|27513.29|27513.29|27526|27526|27513.29|27513.29|0
1655810400000|2022-06-21 11:20:00|27491.21|27491.21|27506.48|27506.48|27506.48|27506.48|27480.17|27480.17|0
1655810700000|2022-06-21 11:25:00|27512|27512|27512.98|27512.98|27512.98|27512.98|27500.96|27500.96|0
1655811000000|2022-06-21 11:30:00|27516.14|27516.14|27528.16|27528.16|27528.16|27528.16|27516.14|27516.14|0
1655811300000|2022-06-21 11:35:00|27534.66|27534.66|27489.33|27489.33|27534.66|27534.66|27489.33|27489.33|0
1655811600000|2022-06-21 11:40:00|27494.85|27494.85|27489.33|27489.33|27500.37|27500.37|27478.29|27478.29|0
1655811900000|2022-06-21 11:45:00|27482.83|27482.83|27479.87|27479.87|27489.33|27489.33|27471.98|27471.98|0
1655812200000|2022-06-21 11:50:00|27485.39|27485.39|27440.84|27440.84|27485.39|27485.39|27437.69|27437.69|0
1655812500000|2022-06-21 11:55:00|27402.2|27402.2|27402.2|27402.2|27402.2|27402.2|27402.2|27402.2|0
1655812800000|2022-06-21 12:00:00|27391.16|27391.16|27378.25|27378.25|27395.79|27395.79|27372.73|27372.73|0
1655813100000|2022-06-21 12:05:00|27384.75|27384.75|27340.9|27340.9|27384.75|27384.75|27340.9|27340.9|0
1655813400000|2022-06-21 12:10:00|27335.38|27335.38|27347.61|27347.61|27355.09|27355.09|27321.18|27321.18|0
1655813700000|2022-06-21 12:15:00|27341.11|27341.11|27331.36|27331.36|27344.36|27344.36|27331.36|27331.36|0
1655814000000|2022-06-21 12:20:00|27342.4|27342.4|27324.07|27324.07|27342.4|27342.4|27324.07|27324.07|0
1655814300000|2022-06-21 12:25:00|27330.57|27330.57|27334.8|27334.8|27345.84|27345.84|27330.57|27330.57|0
1655814600000|2022-06-21 12:30:00|27331.55|27331.55|27329.28|27329.28|27352.34|27352.34|27329.28|27329.28|0
1655814900000|2022-06-21 12:35:00|27334.8|27334.8|27331.45|27331.45|27363.19|27363.19|27331.45|27331.45|0
1655815200000|2022-06-21 12:40:00|27336.97|27336.97|27303.85|27303.85|27336.97|27336.97|27303.85|27303.85|0
1655815500000|2022-06-21 12:45:00|27310.35|27310.35|27356.28|27356.28|27356.28|27356.28|27310.35|27310.35|0
1655815800000|2022-06-21 12:50:00|27353.03|27353.03|27355.3|27355.3|27355.3|27355.3|27349.78|27349.78|0
1655816100000|2022-06-21 12:55:00|27344.26|27344.26|27328.29|27328.29|27344.26|27344.26|27317.25|27317.25|0
1655816400000|2022-06-21 13:00:00|27334.6|27334.6|27357.16|27357.16|27368.2|27368.2|27334.6|27334.6|0
1655816700000|2022-06-21 13:05:00|27373.72|27373.72|27362.39|27362.39|27376.88|27376.88|27340.81|27340.81|0
1655817000000|2022-06-21 13:10:00|27356.87|27356.87|27347.41|27347.41|27356.87|27356.87|27326.62|27326.62|0
1655817300000|2022-06-21 13:15:00|27350.57|27350.57|27339.52|27339.52|27350.57|27350.57|27339.52|27339.52|0
1655817600000|2022-06-21 13:20:00|27333.02|27333.02|27335.39|27335.39|27335.39|27335.39|27302.27|27302.27|0
1655817900000|2022-06-21 13:25:00|27329.87|27329.87|27182.4|27182.4|27329.87|27329.87|27145.43|27145.43|0
1655818200000|2022-06-21 13:30:00|27188.9|27188.9|27158.14|27158.14|27197.77|27197.77|27137.35|27137.35|0
1655818500000|2022-06-21 13:35:00|27152.62|27152.62|27070.51|27070.51|27163.66|27163.66|27064.99|27064.99|0
1655818800000|2022-06-21 13:40:00|27064.99|27064.99|27011.27|27011.27|27106.79|27106.79|27005.75|27005.75|0
1655819100000|2022-06-21 13:45:00|27005.75|27005.75|26981.4|26981.4|27005.75|27005.75|26961.69|26961.69|0
1655819400000|2022-06-21 13:50:00|26987.91|26987.91|26954.5|26954.5|27014.53|27014.53|26929.07|26929.07|0
1655819700000|2022-06-21 13:55:00|26948.98|26948.98|26997.76|26997.76|27024.57|27024.57|26946.71|26946.71|0
1655820000000|2022-06-21 14:00:00|26994.51|26994.51|27015.68|27015.68|27035.4|27035.4|26973.21|26973.21|0
1655820300000|2022-06-21 14:05:00|26999.12|26999.12|27014.01|27014.01|27042.78|27042.78|26999.12|26999.12|0
1655820600000|2022-06-21 14:10:00|27002.97|27002.97|27000.61|27000.61|27012.44|27012.44|26991.93|26991.93|0
1655820900000|2022-06-21 14:15:00|27006.13|27006.13|27098.68|27098.68|27110.71|27110.71|27006.13|27006.13|0
1655821200000|2022-06-21 14:20:00|27095.43|27095.43|27141.55|27141.55|27141.55|27141.55|27084.39|27084.39|0
1655821500000|2022-06-21 14:25:00|27147.07|27147.07|27107.85|27107.85|27147.07|27147.07|27065.27|27065.27|0
1655821800000|2022-06-21 14:30:00|27113.37|27113.37|27157.82|27157.82|27166.49|27166.49|27110.22|27110.22|0
1655822100000|2022-06-21 14:35:00|27154.67|27154.67|27118.32|27118.32|27154.67|27154.67|27064.59|27064.59|0
1655822400000|2022-06-21 14:40:00|27107.27|27107.27|27110.24|27110.24|27131.03|27131.03|27104.71|27104.71|0
1655822700000|2022-06-21 14:45:00|27115.76|27115.76|27108.85|27108.85|27150.05|27150.05|27107.18|27107.18|0
1655823000000|2022-06-21 14:50:00|27102.54|27102.54|27103.93|27103.93|27103.93|27103.93|27088.25|27088.25|0
1655823300000|2022-06-21 14:55:00|27109.45|27109.45|27096.83|27096.83|27112.7|27112.7|27070.62|27070.62|0
1655823600000|2022-06-21 15:00:00|27102.35|27102.35|27087.08|27087.08|27107.87|27107.87|27081.56|27081.56|0
1655823900000|2022-06-21 15:05:00|27081.56|27081.56|27038.98|27038.98|27081.56|27081.56|27038.98|27038.98|0
1655824200000|2022-06-21 15:10:00|27033.46|27033.46|27020.45|27020.45|27033.46|27033.46|27011.87|27011.87|0
1655824500000|2022-06-21 15:15:00|27026.95|27026.95|27017.3|27017.3|27035.63|27035.63|27017.3|27017.3|0
1655824800000|2022-06-21 15:20:00|27006.26|27006.26|26971.97|26971.97|27010.99|27010.99|26968.81|26968.81|0
1655825100000|2022-06-21 15:25:00|26977.49|26977.49|26982.12|26982.12|27000.35|27000.35|26967.83|26967.83|0
1655882100000|2022-06-22 07:15:00|26621.1|26621.1|26600.28|26600.28|26651.64|26651.64|26600.28|26600.28|0
1655882400000|2022-06-22 07:20:00|26561.64|26561.64|26462.49|26462.49|26561.64|26561.64|26452.94|26452.94|0
1655882700000|2022-06-22 07:25:00|26473.54|26473.54|26559.37|26559.37|26603.54|26603.54|26473.54|26473.54|0
1655883000000|2022-06-22 07:30:00|26562.53|26562.53|26629.56|26629.56|26655.58|26655.58|26547.54|26547.54|0
1655883300000|2022-06-22 07:35:00|26640.6|26640.6|26625.02|26625.02|26640.6|26640.6|26602.94|26602.94|0
1655883600000|2022-06-22 07:40:00|26631.33|26631.33|26546.66|26546.66|26631.33|26631.33|26532.55|26532.55|0
1655883900000|2022-06-22 07:45:00|26530.4|26530.4|26481.51|26481.51|26554.85|26554.85|26481.51|26481.51|0
1655884200000|2022-06-22 07:50:00|26475.98|26475.98|26366.28|26366.28|26482.29|26482.29|26366.28|26366.28|0
1655884500000|2022-06-22 07:55:00|26371.8|26371.8|26366.28|26366.28|26421.48|26421.48|26360.76|26360.76|0
1655884800000|2022-06-22 08:00:00|26371.8|26371.8|26303.8|26303.8|26371.8|26371.8|26277.68|26277.68|0
1655885100000|2022-06-22 08:05:00|26298.28|26298.28|26286.57|26286.57|26298.28|26298.28|26258.96|26258.96|0
1655885400000|2022-06-22 08:10:00|26289.72|26289.72|26335.75|26335.75|26346.79|26346.79|26289.72|26289.72|0
1655885700000|2022-06-22 08:15:00|26330.23|26330.23|26247.83|26247.83|26330.23|26330.23|26247.83|26247.83|0
1655886000000|2022-06-22 08:20:00|26258.87|26258.87|26301.24|26301.24|26354.08|26354.08|26258.87|26258.87|0
1655886300000|2022-06-22 08:25:00|26312.28|26312.28|26334.36|26334.36|26360.39|26360.39|26301.24|26301.24|0
1655886600000|2022-06-22 08:30:00|26323.32|26323.32|26404.8|26404.8|26409.34|26409.34|26317.8|26317.8|0
1655886900000|2022-06-22 08:35:00|26399.28|26399.28|26333.36|26333.36|26434.36|26434.36|26333.36|26333.36|0
1655887200000|2022-06-22 08:40:00|26344.4|26344.4|26303.7|26303.7|26359.38|26359.38|26303.7|26303.7|0
1655887500000|2022-06-22 08:45:00|26298.18|26298.18|26300.55|26300.55|26300.55|26300.55|26261.9|26261.9|0
1655887800000|2022-06-22 08:50:00|26303.7|26303.7|26326.38|26326.38|26326.38|26326.38|26300.26|26300.26|0
1655888100000|2022-06-22 08:55:00|26329.53|26329.53|26346.09|26346.09|26346.09|26346.09|26329.53|26329.53|0
1655888400000|2022-06-22 09:00:00|26335.05|26335.05|26325.97|26325.97|26364.61|26364.61|26320.45|26320.45|0
1655888700000|2022-06-22 09:05:00|26337.01|26337.01|26328.24|26328.24|26352.59|26352.59|26321.74|26321.74|0
1655889000000|2022-06-22 09:10:00|26322.72|26322.72|26286.75|26286.75|26322.72|26322.72|26263.38|26263.38|0
1655889300000|2022-06-22 09:15:00|26290|26290|26328.34|26328.34|26328.34|26328.34|26290|26290|0
1655889600000|2022-06-22 09:20:00|26339.38|26339.38|26347.65|26347.65|26372.1|26372.1|26337.11|26337.11|0
1655889900000|2022-06-22 09:25:00|26341.15|26341.15|26357.71|26357.71|26357.71|26357.71|26341.15|26341.15|0
1655890200000|2022-06-22 09:30:00|26341.15|26341.15|26311.68|26311.68|26341.15|26341.15|26306.16|26306.16|0
1655890500000|2022-06-22 09:35:00|26308.52|26308.52|26326.16|26326.16|26341.44|26341.44|26305.37|26305.37|0
1655890800000|2022-06-22 09:40:00|26320.64|26320.64|26342.42|26342.42|26345.67|26345.67|26309.29|26309.29|0
1655891100000|2022-06-22 09:45:00|26336.9|26336.9|26305.06|26305.06|26351.09|26351.09|26305.06|26305.06|0
1655891400000|2022-06-22 09:50:00|26310.58|26310.58|26318.37|26318.37|26318.37|26318.37|26307.33|26307.33|0
1655891700000|2022-06-22 09:55:00|26334.93|26334.93|26287.52|26287.52|26337.3|26337.3|26287.52|26287.52|0
1655892000000|2022-06-22 10:00:00|26284.27|26284.27|26244.84|26244.84|26284.27|26284.27|26233.8|26233.8|0
1655892300000|2022-06-22 10:05:00|26261.4|26261.4|26291.75|26291.75|26307.53|26307.53|26261.4|26261.4|0
1655892600000|2022-06-22 10:10:00|26308.31|26308.31|26305.16|26305.16|26308.31|26308.31|26305.16|26305.16|0
1655892900000|2022-06-22 10:15:00|26310.68|26310.68|26334.72|26334.72|26343.8|26343.8|26305.16|26305.16|0
1655893200000|2022-06-22 10:20:00|26345.76|26345.76|26387.25|26387.25|26387.25|26387.25|26345.76|26345.76|0
1655893500000|2022-06-22 10:25:00|26377.79|26377.79|26343.09|26343.09|26377.79|26377.79|26315.49|26315.49|0
1655893800000|2022-06-22 10:30:00|26337.57|26337.57|26310.86|26310.86|26355.02|26355.02|26310.86|26310.86|0
1655894100000|2022-06-22 10:35:00|26327.42|26327.42|26329.38|26329.38|26343.67|26343.67|26318.34|26318.34|0
1655894400000|2022-06-22 10:40:00|26318.34|26318.34|26317.84|26317.84|26340.9|26340.9|26312.32|26312.32|0
1655894700000|2022-06-22 10:45:00|26323.36|26323.36|26340.9|26340.9|26344.05|26344.05|26323.36|26323.36|0
1655895000000|2022-06-22 10:50:00|26335.38|26335.38|26338.63|26338.63|26355.19|26355.19|26335.38|26335.38|0
1655895300000|2022-06-22 10:55:00|26345.13|26345.13|26220.2|26220.2|26345.13|26345.13|26220.2|26220.2|0
1655895600000|2022-06-22 11:00:00|26209.16|26209.16|26302.47|26302.47|26325.84|26325.84|26209.16|26209.16|0
1655895900000|2022-06-22 11:05:00|26307.99|26307.99|26319.72|26319.72|26331.74|26331.74|26307.99|26307.99|0
1655896200000|2022-06-22 11:10:00|26336.28|26336.28|26336.38|26336.38|26356.09|26356.09|26336.28|26336.28|0
1655896500000|2022-06-22 11:15:00|26319.82|26319.82|26346.23|26346.23|26346.23|26346.23|26314.29|26314.29|0
1655896800000|2022-06-22 11:20:00|26340.7|26340.7|26334.4|26334.4|26343.96|26343.96|26328.09|26328.09|0
1655897100000|2022-06-22 11:25:00|26339.92|26339.92|26339.92|26339.92|26339.92|26339.92|26339.92|26339.92|0
1655897400000|2022-06-22 11:30:00|26343.17|26343.17|26359.73|26359.73|26359.73|26359.73|26343.17|26343.17|0
1655897700000|2022-06-22 11:35:00|26356.48|26356.48|26338.53|26338.53|26356.48|26356.48|26336.67|26336.67|0
1655898000000|2022-06-22 11:40:00|26333.01|26333.01|26336.17|26336.17|26341.69|26341.69|26333.01|26333.01|0
1655898300000|2022-06-22 11:45:00|26342.67|26342.67|26350.15|26350.15|26350.15|26350.15|26326.1|26326.1|0
1655898600000|2022-06-22 11:50:00|26353.3|26353.3|26325.91|26325.91|26356.46|26356.46|26325.91|26325.91|0
1655898900000|2022-06-22 11:55:00|26329.16|26329.16|26335.66|26335.66|26335.66|26335.66|26323.64|26323.64|0
1655899200000|2022-06-22 12:00:00|26324.62|26324.62|26320.39|26320.39|26324.62|26324.62|26286.29|26286.29|0
1655899500000|2022-06-22 12:05:00|26314.87|26314.87|26316.16|26316.16|26325.91|26325.91|26314.87|26314.87|0
1655899800000|2022-06-22 12:10:00|26319.41|26319.41|26326.7|26326.7|26340.11|26340.11|26319.41|26319.41|0
1655900100000|2022-06-22 12:15:00|26329.95|26329.95|26355.38|26355.38|26377.36|26377.36|26329.95|26329.95|0
1655900400000|2022-06-22 12:20:00|26366.42|26366.42|26369.67|26369.67|26375.19|26375.19|26357.65|26357.65|0
1655900700000|2022-06-22 12:25:00|26366.52|26366.52|26320.8|26320.8|26366.52|26366.52|26320.8|26320.8|0
1655901000000|2022-06-22 12:30:00|26317.64|26317.64|26296.06|26296.06|26317.64|26317.64|26284.92|26284.92|0
1655901300000|2022-06-22 12:35:00|26307.1|26307.1|26312.62|26312.62|26318.14|26318.14|26302.28|26302.28|0
1655901600000|2022-06-22 12:40:00|26318.14|26318.14|26326.91|26326.91|26326.91|26326.91|26318.14|26318.14|0
1655901900000|2022-06-22 12:45:00|26333.42|26333.42|26348.49|26348.49|26354.02|26354.02|26333.42|26333.42|0
1655902200000|2022-06-22 12:50:00|26337.45|26337.45|26352.03|26352.03|26379.13|26379.13|26326.41|26326.41|0
1655902500000|2022-06-22 12:55:00|26363.07|26363.07|26398.06|26398.06|26410.39|26410.39|26363.07|26363.07|0
1655902800000|2022-06-22 13:00:00|26392.54|26392.54|26403.48|26403.48|26445.07|26445.07|26392.54|26392.54|0
1655903100000|2022-06-22 13:05:00|26394.71|26394.71|26407.52|26407.52|26407.52|26407.52|26377.96|26377.96|0
1655903400000|2022-06-22 13:10:00|26396.48|26396.48|26376.77|26376.77|26407.52|26407.52|26376.77|26376.77|0
1655903700000|2022-06-22 13:15:00|26371.24|26371.24|26324.53|26324.53|26377.75|26377.75|26298.51|26298.51|0
1655904000000|2022-06-22 13:20:00|26327.68|26327.68|26371.44|26371.44|26371.44|26371.44|26327.68|26327.68|0
1655904300000|2022-06-22 13:25:00|26365.92|26365.92|26389.77|26389.77|26417.37|26417.37|26349.36|26349.36|0
1655904600000|2022-06-22 13:30:00|26392.93|26392.93|26555.74|26555.74|26555.74|26555.74|26392.93|26392.93|0
1655904900000|2022-06-22 13:35:00|26561.26|26561.26|26529.71|26529.71|26561.26|26561.26|26517.1|26517.1|0
1655905200000|2022-06-22 13:40:00|26535.23|26535.23|26471.96|26471.96|26540.75|26540.75|26438.45|26438.45|0
1655905500000|2022-06-22 13:45:00|26477.48|26477.48|26484.08|26484.08|26514.54|26514.54|26472.84|26472.84|0
1655905800000|2022-06-22 13:50:00|26480.92|26480.92|26587.77|26587.77|26593.29|26593.29|26459.44|26459.44|0
1655906100000|2022-06-22 13:55:00|26593.29|26593.29|26686.34|26686.34|26686.34|26686.34|26586.38|26586.38|0
1655906400000|2022-06-22 14:00:00|26683.19|26683.19|26705.36|26705.36|26718.67|26718.67|26682.3|26682.3|0
1655906700000|2022-06-22 14:05:00|26694.32|26694.32|26708.52|26708.52|26722.81|26722.81|26672.24|26672.24|0
1655907000000|2022-06-22 14:10:00|26725.08|26725.08|26800.28|26800.28|26806.78|26806.78|26725.08|26725.08|0
1655907300000|2022-06-22 14:15:00|26806.59|26806.59|26849.56|26849.56|26859.02|26859.02|26792.3|26792.3|0
1655907600000|2022-06-22 14:20:00|26856.06|26856.06|26894.99|26894.99|26894.99|26894.99|26844.93|26844.93|0
1655907900000|2022-06-22 14:25:00|26883.95|26883.95|26938.66|26938.66|26941.91|26941.91|26866.41|26866.41|0
1655908200000|2022-06-22 14:30:00|26941.81|26941.81|26905.15|26905.15|26989.12|26989.12|26905.15|26905.15|0
1655908500000|2022-06-22 14:35:00|26916.19|26916.19|26973.35|26973.35|26998.09|26998.09|26908.4|26908.4|0
1655908800000|2022-06-22 14:40:00|26978.87|26978.87|26943.1|26943.1|26995.43|26995.43|26937.58|26937.58|0
1655909100000|2022-06-22 14:45:00|26946.25|26946.25|26864.74|26864.74|26989.91|26989.91|26853.7|26853.7|0
1655909400000|2022-06-22 14:50:00|26881.3|26881.3|26877.86|26877.86|26909.88|26909.88|26853.7|26853.7|0
1655909700000|2022-06-22 14:55:00|26874.61|26874.61|26904.48|26904.48|26915.52|26915.52|26853.81|26853.81|0
1655910000000|2022-06-22 15:00:00|26894.73|26894.73|26886.15|26886.15|26894.73|26894.73|26859.84|26859.84|0
1655910300000|2022-06-22 15:05:00|26875.11|26875.11|26837.16|26837.16|26879.84|26879.84|26837.16|26837.16|0
1655910600000|2022-06-22 15:10:00|26842.68|26842.68|26813.21|26813.21|26853.62|26853.62|26801.38|26801.38|0
1655910900000|2022-06-22 15:15:00|26809.96|26809.96|26841.2|26841.2|26872.05|26872.05|26809.96|26809.96|0
1655911200000|2022-06-22 15:20:00|26837.95|26837.95|26863.09|26863.09|26869.59|26869.59|26837.95|26837.95|0
1655911500000|2022-06-22 15:25:00|26857.57|26857.57|26841.6|26841.6|26865.55|26865.55|26833.81|26833.81|0
1655968500000|2022-06-23 07:15:00|26792.68|26792.68|26723.68|26723.68|26792.68|26792.68|26707.12|26707.12|0
1655968800000|2022-06-23 07:20:00|26751.29|26751.29|26757.39|26757.39|26757.39|26757.39|26721.32|26721.32|0
1655969100000|2022-06-23 07:25:00|26801.55|26801.55|26833.57|26833.57|26842.85|26842.85|26790.51|26790.51|0
1655969400000|2022-06-23 07:30:00|26823.82|26823.82|26812.7|26812.7|26823.82|26823.82|26759.08|26759.08|0
1655969700000|2022-06-23 07:35:00|26822.45|26822.45|26796.65|26796.65|26829.55|26829.55|26757.02|26757.02|0
1655970000000|2022-06-23 07:40:00|26802.17|26802.17|26871.95|26871.95|26871.95|26871.95|26802.17|26802.17|0
1655970300000|2022-06-23 07:45:00|26866.43|26866.43|26839.24|26839.24|26888.42|26888.42|26805.13|26805.13|0
1655970600000|2022-06-23 07:50:00|26850.28|26850.28|26789.24|26789.24|26883.4|26883.4|26789.24|26789.24|0
1655970900000|2022-06-23 07:55:00|26776.24|26776.24|26724.08|26724.08|26779.49|26779.49|26713.04|26713.04|0
1655971200000|2022-06-23 08:00:00|26711.08|26711.08|26722.31|26722.31|26722.31|26722.31|26689|26689|0
1655971500000|2022-06-23 08:05:00|26738.08|26738.08|26776.03|26776.03|26776.03|26776.03|26738.08|26738.08|0
1655971800000|2022-06-23 08:10:00|26770.5|26770.5|26844.61|26844.61|26859.21|26859.21|26770.5|26770.5|0
1655972100000|2022-06-23 08:15:00|26850.13|26850.13|26801.07|26801.07|26861.18|26861.18|26783.22|26783.22|0
1655972400000|2022-06-23 08:20:00|26790.03|26790.03|26839.71|26839.71|26839.71|26839.71|26790.03|26790.03|0
1655972700000|2022-06-23 08:25:00|26846.21|26846.21|26833.02|26833.02|26857.25|26857.25|26833.02|26833.02|0
1655973000000|2022-06-23 08:30:00|26820.4|26820.4|26646.24|26646.24|26820.4|26820.4|26646.24|26646.24|0
1655973300000|2022-06-23 08:35:00|26652.54|26652.54|26698.07|26698.07|26698.07|26698.07|26646.23|26646.23|0
1655973600000|2022-06-23 08:40:00|26701.22|26701.22|26684.57|26684.57|26728.42|26728.42|26684.57|26684.57|0
1655973900000|2022-06-23 08:45:00|26706.65|26706.65|26746.87|26746.87|26746.87|26746.87|26706.65|26706.65|0
1655974200000|2022-06-23 08:50:00|26724.79|26724.79|26747.85|26747.85|26747.85|26747.85|26724.79|26724.79|0
1655974500000|2022-06-23 08:55:00|26732.08|26732.08|26730.01|26730.01|26736.31|26736.31|26710.79|26710.79|0
1655974800000|2022-06-23 09:00:00|26774.17|26774.17|26783.63|26783.63|26783.63|26783.63|26774.17|26774.17|0
1655975100000|2022-06-23 09:05:00|26773.88|26773.88|26729.72|26729.72|26773.88|26773.88|26729.72|26729.72|0
1655975400000|2022-06-23 09:10:00|26735.24|26735.24|26829.47|26829.47|26829.47|26829.47|26735.24|26735.24|0
1655975700000|2022-06-23 09:15:00|26868.11|26868.11|26842.18|26842.18|26883.88|26883.88|26836.66|26836.66|0
1655976000000|2022-06-23 09:20:00|26847.7|26847.7|26797.63|26797.63|26853.22|26853.22|26780.09|26780.09|0
1655976300000|2022-06-23 09:25:00|26803.15|26803.15|26814.19|26814.19|26819.71|26819.71|26785.61|26785.61|0
1655976600000|2022-06-23 09:30:00|26808.67|26808.67|26760.28|26760.28|26808.67|26808.67|26751.51|26751.51|0
1655976900000|2022-06-23 09:35:00|26754.76|26754.76|26743.53|26743.53|26754.76|26754.76|26732.49|26732.49|0
1655977200000|2022-06-23 09:40:00|26732.49|26732.49|26773.09|26773.09|26773.09|26773.09|26715.93|26715.93|0
1655977500000|2022-06-23 09:45:00|26778.61|26778.61|26795.17|26795.17|26800.69|26800.69|26775.36|26775.36|0
1655977800000|2022-06-23 09:50:00|26798.42|26798.42|26808.67|26808.67|26819.71|26819.71|26787.38|26787.38|0
1655978100000|2022-06-23 09:55:00|26819.71|26819.71|26839.43|26839.43|26839.43|26839.43|26819.71|26819.71|0
1655978400000|2022-06-23 10:00:00|26833.91|26833.91|26825.14|26825.14|26836.18|26836.18|26819.62|26819.62|0
1655978700000|2022-06-23 10:05:00|26814.1|26814.1|26813.5|26813.5|26820.6|26820.6|26804.04|26804.04|0
1655979000000|2022-06-23 10:10:00|26824.54|26824.54|26831.05|26831.05|26831.05|26831.05|26824.54|26824.54|0
1655979300000|2022-06-23 10:15:00|26837.55|26837.55|26836.57|26836.57|26874.71|26874.71|26826.31|26826.31|0
1655979600000|2022-06-23 10:20:00|26842.09|26842.09|26897.29|26897.29|26903.79|26903.79|26827.89|26827.89|0
1655979900000|2022-06-23 10:25:00|26902.81|26902.81|26913.76|26913.76|26935.84|26935.84|26902.81|26902.81|0
1655980200000|2022-06-23 10:30:00|26910.6|26910.6|26900.16|26900.16|26910.6|26910.6|26881.33|26881.33|0
1655980500000|2022-06-23 10:35:00|26896.91|26896.91|26893.75|26893.75|26920.56|26920.56|26890.41|26890.41|0
1655980800000|2022-06-23 10:40:00|26899.27|26899.27|26922.14|26922.14|26922.14|26922.14|26899.27|26899.27|0
1655981100000|2022-06-23 10:45:00|26933.18|26933.18|26953.98|26953.98|26957.23|26957.23|26933.18|26933.18|0
1655981400000|2022-06-23 10:50:00|26960.48|26960.48|26986.5|26986.5|26992.02|26992.02|26958.9|26958.9|0
1655981700000|2022-06-23 10:55:00|26992.02|26992.02|27053.63|27053.63|27053.63|27053.63|26992.02|26992.02|0
1655982000000|2022-06-23 11:00:00|27041.01|27041.01|27026.03|27026.03|27041.01|27041.01|27018.93|27018.93|0
1655982300000|2022-06-23 11:05:00|27019.72|27019.72|27085.97|27085.97|27085.97|27085.97|27019.72|27019.72|0
1655982600000|2022-06-23 11:10:00|27074.93|27074.93|27073.94|27073.94|27080.45|27080.45|27063.88|27063.88|0
1655982900000|2022-06-23 11:15:00|27046.34|27046.34|27005.45|27005.45|27046.34|27046.34|27005.45|27005.45|0
1655983200000|2022-06-23 11:20:00|26999.93|26999.93|27003.18|27003.18|27003.18|27003.18|26996.68|26996.68|0
1655983500000|2022-06-23 11:25:00|27006.43|27006.43|27063.29|27063.29|27063.29|27063.29|27006.43|27006.43|0
1655983800000|2022-06-23 11:30:00|27052.25|27052.25|27028.21|27028.21|27060.04|27060.04|27028.21|27028.21|0
1655984100000|2022-06-23 11:35:00|27017.17|27017.17|27045.85|27045.85|27045.85|27045.85|27017.17|27017.17|0
1655984400000|2022-06-23 11:40:00|27012.72|27012.72|27059.85|27059.85|27059.85|27059.85|26990.95|26990.95|0
1655984700000|2022-06-23 11:45:00|27054.33|27054.33|27054.42|27054.42|27070.98|27070.98|27034.61|27034.61|0
1655985000000|2022-06-23 11:50:00|27044.67|27044.67|27017.86|27017.86|27044.67|27044.67|27006.82|27006.82|0
1655985300000|2022-06-23 11:55:00|27012.34|27012.34|27022|27022|27024.36|27024.36|27012.34|27012.34|0
1655985600000|2022-06-23 12:00:00|27010.95|27010.95|27003.47|27003.47|27010.95|27010.95|26997.95|26997.95|0
1655985900000|2022-06-23 12:05:00|27009.97|27009.97|26977.16|26977.16|27009.97|27009.97|26977.16|26977.16|0
1655986200000|2022-06-23 12:10:00|26982.68|26982.68|26946.21|26946.21|26982.68|26982.68|26931.92|26931.92|0
1655986500000|2022-06-23 12:15:00|26952.72|26952.72|26958.24|26958.24|26963.76|26963.76|26952.72|26952.72|0
1655986800000|2022-06-23 12:20:00|26951.73|26951.73|26915.65|26915.65|26951.73|26951.73|26907.57|26907.57|0
1655987100000|2022-06-23 12:25:00|26922.15|26922.15|26909.15|26909.15|26931.9|26931.9|26898.11|26898.11|0
1655987400000|2022-06-23 12:30:00|26918.61|26918.61|26888.55|26888.55|26918.71|26918.71|26852.18|26852.18|0
1655987700000|2022-06-23 12:35:00|26894.85|26894.85|26888.64|26888.64|26907.47|26907.47|26887.06|26887.06|0
1655988000000|2022-06-23 12:40:00|26894.16|26894.16|26928.36|26928.36|26941.67|26941.67|26887.86|26887.86|0
1655988300000|2022-06-23 12:45:00|26933.88|26933.88|26938.81|26938.81|26971.93|26971.93|26933.88|26933.88|0
1655988600000|2022-06-23 12:50:00|26933.29|26933.29|26905.2|26905.2|26944.82|26944.82|26894.16|26894.16|0
1655988900000|2022-06-23 12:55:00|26888.64|26888.64|26913.19|26913.19|26932.81|26932.81|26888.64|26888.64|0
1655989200000|2022-06-23 13:00:00|26918.71|26918.71|26901.95|26901.95|26925.02|26925.02|26895.45|26895.45|0
1655989500000|2022-06-23 13:05:00|26896.43|26896.43|26882.63|26882.63|26909.44|26909.44|26882.63|26882.63|0
1655989800000|2022-06-23 13:10:00|26877.11|26877.11|26859.66|26859.66|26898.4|26898.4|26859.66|26859.66|0
1655990100000|2022-06-23 13:15:00|26866.16|26866.16|26873.16|26873.16|26885.88|26885.88|26862.12|26862.12|0
1655990400000|2022-06-23 13:20:00|26867.64|26867.64|26850.1|26850.1|26867.64|26867.64|26844.58|26844.58|0
1655990700000|2022-06-23 13:25:00|26855.62|26855.62|26841.43|26841.43|26873.16|26873.16|26841.43|26841.43|0
1655991000000|2022-06-23 13:30:00|26847.93|26847.93|26846.56|26846.56|26906.57|26906.57|26812.36|26812.36|0
1655991300000|2022-06-23 13:35:00|26841.04|26841.04|26775.82|26775.82|26848.93|26848.93|26765.26|26765.26|0
1655991600000|2022-06-23 13:40:00|26770.3|26770.3|26868.26|26868.26|26868.26|26868.26|26767.15|26767.15|0
1655992200000|2022-06-23 13:50:00|26821.66|26821.66|26821.66|26821.66|26821.66|26821.66|26821.66|26821.66|0
1655992500000|2022-06-23 13:55:00|26853.2|26853.2|26909.96|26909.96|26909.96|26909.96|26830.43|26830.43|0
1655992800000|2022-06-23 14:00:00|26919.71|26919.71|26915.77|26915.77|26921.89|26921.89|26886.59|26886.59|0
1655993100000|2022-06-23 14:05:00|26921.29|26921.29|26863.03|26863.03|26921.29|26921.29|26863.03|26863.03|0
1655993400000|2022-06-23 14:10:00|26857.5|26857.5|26892.8|26892.8|26919.02|26919.02|26857.5|26857.5|0
1655993700000|2022-06-23 14:15:00|26889.55|26889.55|26900.59|26900.59|26925.83|26925.83|26875.26|26875.26|0
1655994000000|2022-06-23 14:20:00|26903.74|26903.74|26902.06|26902.06|26922.17|26922.17|26895.46|26895.46|0
1655994300000|2022-06-23 14:25:00|26896.53|26896.53|26903.92|26903.92|26903.92|26903.92|26849.43|26849.43|0
1655994600000|2022-06-23 14:30:00|26910.42|26910.42|26975.28|26975.28|26975.28|26975.28|26910.42|26910.42|0
1655994900000|2022-06-23 14:35:00|26969.76|26969.76|26969.76|26969.76|26969.76|26969.76|26969.76|26969.76|0
1655995200000|2022-06-23 14:40:00|27081.14|27081.14|27089.91|27089.91|27101.64|27101.64|27070.1|27070.1|0
1655995500000|2022-06-23 14:45:00|27086.75|27086.75|27073.15|27073.15|27102.52|27102.52|27055.9|27055.9|0
1655995800000|2022-06-23 14:50:00|27076.4|27076.4|27081.92|27081.92|27087.44|27087.44|27076.4|27076.4|0
1655996100000|2022-06-23 14:55:00|27070.88|27070.88|27096.12|27096.12|27096.12|27096.12|27070.88|27070.88|0
1655996400000|2022-06-23 15:00:00|27085.08|27085.08|27055.71|27055.71|27088.23|27088.23|27050.19|27050.19|0
1655996700000|2022-06-23 15:05:00|27039.15|27039.15|27004.35|27004.35|27039.15|27039.15|27004.35|27004.35|0
1655997000000|2022-06-23 15:10:00|27010.66|27010.66|27074.73|27074.73|27074.73|27074.73|27010.66|27010.66|0
1655997300000|2022-06-23 15:15:00|27080.25|27080.25|27103.21|27103.21|27105.58|27105.58|27066.05|27066.05|0
1655997600000|2022-06-23 15:20:00|27108.73|27108.73|27077.69|27077.69|27124.7|27124.7|27077.69|27077.69|0
1655997900000|2022-06-23 15:25:00|27074.53|27074.53|27057.88|27057.88|27094.35|27094.35|27057.88|27057.88|0
1656054900000|2022-06-24 07:15:00|27371.04|27371.04|27367.98|27367.98|27387.6|27387.6|27327.67|27327.67|0
1656055200000|2022-06-24 07:20:00|27349.06|27349.06|27286.56|27286.56|27361.68|27361.68|27286.56|27286.56|0
1656055500000|2022-06-24 07:25:00|27275.52|27275.52|27298.79|27298.79|27298.79|27298.79|27262.52|27262.52|0
1656055800000|2022-06-24 07:30:00|27302.04|27302.04|27291.5|27291.5|27305.2|27305.2|27285.98|27285.98|0
1656056100000|2022-06-24 07:35:00|27285.98|27285.98|27295.25|27295.25|27306.29|27306.29|27285.98|27285.98|0
1656056400000|2022-06-24 07:40:00|27301.56|27301.56|27305.5|27305.5|27311.81|27311.81|27278.69|27278.69|0
1656056700000|2022-06-24 07:45:00|27294.46|27294.46|27244.78|27244.78|27294.46|27294.46|27244.78|27244.78|0
1656057000000|2022-06-24 07:50:00|27266.86|27266.86|27374.02|27374.02|27374.02|27374.02|27266.86|27266.86|0
1656057300000|2022-06-24 07:55:00|27387.02|27387.02|27420.14|27420.14|27431.19|27431.19|27387.02|27387.02|0
1656057600000|2022-06-24 08:00:00|27429.9|27429.9|27410.97|27410.97|27429.9|27429.9|27388.1|27388.1|0
1656057900000|2022-06-24 08:05:00|27423.59|27423.59|27469.33|27469.33|27469.33|27469.33|27423.59|27423.59|0
1656058200000|2022-06-24 08:10:00|27463.81|27463.81|27474.85|27474.85|27485.89|27485.89|27463.81|27463.81|0
1656058500000|2022-06-24 08:15:00|27478.1|27478.1|27536.65|27536.65|27547.69|27547.69|27478.1|27478.1|0
1656058800000|2022-06-24 08:20:00|27531.12|27531.12|27520.88|27520.88|27531.12|27531.12|27482.23|27482.23|0
1656059100000|2022-06-24 08:25:00|27517.72|27517.72|27545.61|27545.61|27565.83|27565.83|27517.72|27517.72|0
1656059400000|2022-06-24 08:30:00|27536.15|27536.15|27541.77|27541.77|27541.77|27541.77|27483.31|27483.31|0
1656059700000|2022-06-24 08:35:00|27554.39|27554.39|27578.04|27578.04|27578.04|27578.04|27554.39|27554.39|0
1656060000000|2022-06-24 08:40:00|27568.58|27568.58|27600.72|27600.72|27610.47|27610.47|27564.35|27564.35|0
1656060300000|2022-06-24 08:45:00|27589.68|27589.68|27597.47|27597.47|27600.72|27600.72|27578.64|27578.64|0
1656060600000|2022-06-24 08:50:00|27591.16|27591.16|27627.44|27627.44|27627.44|27627.44|27588.79|27588.79|0
1656060900000|2022-06-24 08:55:00|27644|27644|27631.67|27631.67|27677.12|27677.12|27631.67|27631.67|0
1656061200000|2022-06-24 09:00:00|27637.19|27637.19|27592.74|27592.74|27637.19|27637.19|27592.74|27592.74|0
1656061500000|2022-06-24 09:05:00|27603.78|27603.78|27602.99|27602.99|27615.61|27615.61|27582.48|27582.48|0
1656061800000|2022-06-24 09:10:00|27606.14|27606.14|27640.84|27640.84|27640.84|27640.84|27606.14|27606.14|0
1656062100000|2022-06-24 09:15:00|27635.32|27635.32|27670.81|27670.81|27670.81|27670.81|27635.32|27635.32|0
1656062400000|2022-06-24 09:20:00|27676.33|27676.33|27674.05|27674.05|27690.02|27690.02|27641.92|27641.92|0
1656062700000|2022-06-24 09:25:00|27690.61|27690.61|27666.67|27666.67|27690.61|27690.61|27666.67|27666.67|0
1656063000000|2022-06-24 09:30:00|27673.17|27673.17|27660.84|27660.84|27716.04|27716.04|27655.32|27655.32|0
1656063300000|2022-06-24 09:35:00|27688.44|27688.44|27651.09|27651.09|27688.44|27688.44|27634.53|27634.53|0
1656063600000|2022-06-24 09:40:00|27647.84|27647.84|27704.21|27704.21|27704.21|27704.21|27647.84|27647.84|0
1656063900000|2022-06-24 09:45:00|27707.36|27707.36|27743.45|27743.45|27743.45|27743.45|27707.36|27707.36|0
1656064200000|2022-06-24 09:50:00|27765.53|27765.53|27778.24|27778.24|27786.03|27786.03|27762.37|27762.37|0
1656064500000|2022-06-24 09:55:00|27794.8|27794.8|27824.17|27824.17|27832.06|27832.06|27782.98|27782.98|0
1656064800000|2022-06-24 10:00:00|27807.61|27807.61|27833.83|27833.83|27833.83|27833.83|27807.61|27807.61|0
1656065100000|2022-06-24 10:05:00|27828.31|27828.31|27861.43|27861.43|27861.43|27861.43|27811.75|27811.75|0
1656065400000|2022-06-24 10:10:00|27839.35|27839.35|27845.27|27845.27|27858.28|27858.28|27839.35|27839.35|0
1656065700000|2022-06-24 10:15:00|27856.32|27856.32|27840.74|27840.74|27862.82|27862.82|27840.74|27840.74|0
1656066000000|2022-06-24 10:20:00|27851.78|27851.78|27846.06|27846.06|27874.65|27874.65|27846.06|27846.06|0
1656066300000|2022-06-24 10:25:00|27851.58|27851.58|27820.83|27820.83|27857.1|27857.1|27817.68|27817.68|0
1656066600000|2022-06-24 10:30:00|27814.52|27814.52|27862.8|27862.8|27881.92|27881.92|27814.52|27814.52|0
1656066900000|2022-06-24 10:35:00|27857.28|27857.28|27802.69|27802.69|27857.28|27857.28|27802.69|27802.69|0
1656067200000|2022-06-24 10:40:00|27809.19|27809.19|27761.28|27761.28|27823.39|27823.39|27758.03|27758.03|0
1656067500000|2022-06-24 10:45:00|27764.43|27764.43|27775.48|27775.48|27775.48|27775.48|27761.28|27761.28|0
1656067800000|2022-06-24 10:50:00|27781|27781|27742.54|27742.54|27781.98|27781.98|27737.81|27737.81|0
1656068100000|2022-06-24 10:55:00|27737.02|27737.02|27743.52|27743.52|27767.57|27767.57|27737.02|27737.02|0
1656068400000|2022-06-24 11:00:00|27740.37|27740.37|27718.77|27718.77|27742.14|27742.14|27712.26|27712.26|0
1656068700000|2022-06-24 11:05:00|27751.89|27751.89|27746.37|27746.37|27751.89|27751.89|27746.37|27746.37|0
1656069000000|2022-06-24 11:10:00|27749.62|27749.62|27766.18|27766.18|27766.18|27766.18|27743.12|27743.12|0
1656069300000|2022-06-24 11:15:00|27769.33|27769.33|27770.91|27770.91|27770.91|27770.91|27759.87|27759.87|0
1656069600000|2022-06-24 11:20:00|27767.76|27767.76|27731.48|27731.48|27774.07|27774.07|27731.48|27731.48|0
1656069900000|2022-06-24 11:25:00|27728.33|27728.33|27761.45|27761.45|27761.45|27761.45|27727.35|27727.35|0
1656070200000|2022-06-24 11:30:00|27767.95|27767.95|27764.11|27764.11|27767.95|27767.95|27747.55|27747.55|0
1656070500000|2022-06-24 11:35:00|27757.61|27757.61|27807.15|27807.15|27807.15|27807.15|27745.39|27745.39|0
1656070800000|2022-06-24 11:40:00|27787.65|27787.65|27785.88|27785.88|27803.13|27803.13|27777.9|27777.9|0
1656071100000|2022-06-24 11:45:00|27780.36|27780.36|27727.14|27727.14|27780.36|27780.36|27727.14|27727.14|0
1656071400000|2022-06-24 11:50:00|27738.18|27738.18|27757.11|27757.11|27763.42|27763.42|27728.72|27728.72|0
1656071700000|2022-06-24 11:55:00|27766.86|27766.86|27785.69|27785.69|27788.94|27788.94|27766.86|27766.86|0
1656072000000|2022-06-24 12:00:00|27788.94|27788.94|27770.9|27770.9|27803.23|27803.23|27759.86|27759.86|0
1656072300000|2022-06-24 12:05:00|27783.52|27783.52|27807.96|27807.96|27807.96|27807.96|27777.21|27777.21|0
1656072600000|2022-06-24 12:10:00|27824.52|27824.52|27826.01|27826.01|27829.26|27829.26|27814.97|27814.97|0
1656072900000|2022-06-24 12:15:00|27822.76|27822.76|27761.84|27761.84|27822.76|27822.76|27761.84|27761.84|0
1656073200000|2022-06-24 12:20:00|27758.59|27758.59|27748.63|27748.63|27758.59|27758.59|27738.88|27738.88|0
1656073500000|2022-06-24 12:25:00|27743.11|27743.11|27756.11|27756.11|27767.15|27767.15|27743.11|27743.11|0
1656073800000|2022-06-24 12:30:00|27767.15|27767.15|27755.82|27755.82|27770.02|27770.02|27755.82|27755.82|0
1656074100000|2022-06-24 12:35:00|27761.34|27761.34|27776.32|27776.32|27776.32|27776.32|27761.34|27761.34|0
1656074400000|2022-06-24 12:40:00|27782.82|27782.82|27809.04|27809.04|27809.04|27809.04|27782.82|27782.82|0
1656074700000|2022-06-24 12:45:00|27803.52|27803.52|27775.92|27775.92|27803.52|27803.52|27775.92|27775.92|0
1656075000000|2022-06-24 12:50:00|27766.46|27766.46|27774.54|27774.54|27782.33|27782.33|27754.72|27754.72|0
1656075300000|2022-06-24 12:55:00|27777.69|27777.69|27808.45|27808.45|27814.95|27814.95|27777.69|27777.69|0
1656075600000|2022-06-24 13:00:00|27814.95|27814.95|27832.3|27832.3|27838.01|27838.01|27814.95|27814.95|0
1656075900000|2022-06-24 13:05:00|27837.82|27837.82|27855.26|27855.26|27866.3|27866.3|27837.82|27837.82|0
1656076200000|2022-06-24 13:10:00|27849.74|27849.74|27847.78|27847.78|27849.74|27849.74|27829.05|27829.05|0
1656076500000|2022-06-24 13:15:00|27853.3|27853.3|27857.84|27857.84|27857.84|27857.84|27843.65|27843.65|0
1656076800000|2022-06-24 13:20:00|27861.09|27861.09|27847.59|27847.59|27864.25|27864.25|27840.49|27840.49|0
1656077100000|2022-06-24 13:25:00|27844.34|27844.34|27835.88|27835.88|27844.34|27844.34|27791.14|27791.14|0
1656077400000|2022-06-24 13:30:00|27832.63|27832.63|27885.65|27885.65|27906.95|27906.95|27821.59|27821.59|0
1656077700000|2022-06-24 13:35:00|27891.17|27891.17|27904.49|27904.49|27904.49|27904.49|27857.07|27857.07|0
1656078000000|2022-06-24 13:40:00|27893.44|27893.44|27917.39|27917.39|27922.91|27922.91|27893.44|27893.44|0
1656078300000|2022-06-24 13:45:00|27914.14|27914.14|27942.82|27942.82|27942.82|27942.82|27903.29|27903.29|0
1656078600000|2022-06-24 13:50:00|27948.34|27948.34|27940.65|27940.65|27968.25|27968.25|27940.65|27940.65|0
1656078900000|2022-06-24 13:55:00|27934.15|27934.15|27888.33|27888.33|27934.15|27934.15|27888.33|27888.33|0
1656079200000|2022-06-24 14:00:00|27898.08|27898.08|27980.08|27980.08|27985.6|27985.6|27898.08|27898.08|0
1656079500000|2022-06-24 14:05:00|27991.12|27991.12|28041.59|28041.59|28048.88|28048.88|27984.62|27984.62|0
1656079800000|2022-06-24 14:10:00|28047.11|28047.11|28001.97|28001.97|28058.15|28058.15|27982.15|27982.15|0
1656080100000|2022-06-24 14:15:00|27985.4|27985.4|28003.83|28003.83|28020.2|28020.2|27957.32|27957.32|0
1656080400000|2022-06-24 14:20:00|27998.31|27998.31|28071.46|28071.46|28072.44|28072.44|27998.31|27998.31|0
1656080700000|2022-06-24 14:25:00|28060.42|28060.42|28037.14|28037.14|28067.8|28067.8|28026.1|28026.1|0
1656081000000|2022-06-24 14:30:00|28040.3|28040.3|28022.95|28022.95|28066.61|28066.61|28022.95|28022.95|0
1656081300000|2022-06-24 14:35:00|28013.2|28013.2|27982.44|27982.44|28022.95|28022.95|27971.4|27971.4|0
1656081600000|2022-06-24 14:40:00|27987.96|27987.96|27992.4|27992.4|28023.26|28023.26|27967.57|27967.57|0
1656081900000|2022-06-24 14:45:00|27995.65|27995.65|28018.33|28018.33|28025.43|28025.43|27981.36|27981.36|0
1656082200000|2022-06-24 14:50:00|28021.58|28021.58|27979.78|27979.78|28021.58|28021.58|27968.74|27968.74|0
1656082500000|2022-06-24 14:55:00|27990.82|27990.82|27964.7|27964.7|28001.86|28001.86|27955.93|27955.93|0
1656082800000|2022-06-24 15:00:00|27970.22|27970.22|28033.41|28033.41|28033.41|28033.41|27939.47|27939.47|0
1656083100000|2022-06-24 15:05:00|28036.56|28036.56|28036.18|28036.18|28053.91|28053.91|28002.27|28002.27|0
1656083400000|2022-06-24 15:10:00|28025.13|28025.13|27949.24|27949.24|28036.18|28036.18|27931.89|27931.89|0
1656083700000|2022-06-24 15:15:00|27938.2|27938.2|27943.91|27943.91|27974.07|27974.07|27919.37|27919.37|0
1656084000000|2022-06-24 15:20:00|27954.95|27954.95|27977.92|27977.92|27977.92|27977.92|27940.76|27940.76|0
1656084300000|2022-06-24 15:25:00|27966.88|27966.88|27988.26|27988.26|28000.88|28000.88|27965.9|27965.9|0
1656314100000|2022-06-27 07:15:00|28559.23|28559.23|28426.46|28426.46|28588.79|28588.79|28415.42|28415.42|0
1656314400000|2022-06-27 07:20:00|28415.42|28415.42|28399.93|28399.93|28415.42|28415.42|28358.64|28358.64|0
1656314700000|2022-06-27 07:25:00|28355.77|28355.77|28414.12|28414.12|28439.46|28439.46|28355.77|28355.77|0
1656315000000|2022-06-27 07:30:00|28417.37|28417.37|28474.34|28474.34|28480.46|28480.46|28416.39|28416.39|0
1656315300000|2022-06-27 07:35:00|28464.59|28464.59|28531.6|28531.6|28554.97|28554.97|28464.59|28464.59|0
1656315600000|2022-06-27 07:40:00|28542.64|28542.64|28447.43|28447.43|28549.14|28549.14|28447.43|28447.43|0
1656315900000|2022-06-27 07:45:00|28430.87|28430.87|28502.82|28502.82|28506.76|28506.76|28430.87|28430.87|0
1656316200000|2022-06-27 07:50:00|28497.3|28497.3|28507.63|28507.63|28529.71|28529.71|28448.4|28448.4|0
1656316500000|2022-06-27 07:55:00|28513.15|28513.15|28562.83|28562.83|28562.83|28562.83|28496.89|28496.89|0
1656316800000|2022-06-27 08:00:00|28546.58|28546.58|28568.16|28568.16|28594.28|28594.28|28544.91|28544.91|0
1656317100000|2022-06-27 08:05:00|28579.2|28579.2|28499.07|28499.07|28579.2|28579.2|28499.07|28499.07|0
1656317400000|2022-06-27 08:10:00|28492.76|28492.76|28561.75|28561.75|28561.75|28561.75|28491.98|28491.98|0
1656317700000|2022-06-27 08:15:00|28565|28565|28561.85|28561.85|28655.08|28655.08|28561.85|28561.85|0
1656318000000|2022-06-27 08:20:00|28549.23|28549.23|28509.71|28509.71|28570.72|28570.72|28509.71|28509.71|0
1656318300000|2022-06-27 08:25:00|28503.4|28503.4|28523.21|28523.21|28523.21|28523.21|28499.17|28499.17|0
1656318600000|2022-06-27 08:30:00|28506.65|28506.65|28481.22|28481.22|28506.65|28506.65|28478.07|28478.07|0
1656318900000|2022-06-27 08:35:00|28514.34|28514.34|28520.66|28520.66|28520.66|28520.66|28504.09|28504.09|0
1656319200000|2022-06-27 08:40:00|28515.14|28515.14|28547.56|28547.56|28547.56|28547.56|28507.34|28507.34|0
1656319500000|2022-06-27 08:45:00|28563.33|28563.33|28517.9|28517.9|28572.79|28572.79|28517.9|28517.9|0
1656319800000|2022-06-27 08:50:00|28501.34|28501.34|28457.87|28457.87|28501.34|28501.34|28457.87|28457.87|0
1656320100000|2022-06-27 08:55:00|28468.91|28468.91|28498.49|28498.49|28517.01|28517.01|28468.91|28468.91|0
1656320400000|2022-06-27 09:00:00|28492.97|28492.97|28503.51|28503.51|28524.8|28524.8|28492.97|28492.97|0
1656320700000|2022-06-27 09:05:00|28497.99|28497.99|28441.8|28441.8|28497.99|28497.99|28441.8|28441.8|0
1656321000000|2022-06-27 09:10:00|28447.32|28447.32|28460.73|28460.73|28466.25|28466.25|28441.8|28441.8|0
1656321300000|2022-06-27 09:15:00|28455.21|28455.21|28427.61|28427.61|28455.21|28455.21|28400.01|28400.01|0
1656321600000|2022-06-27 09:20:00|28430.77|28430.77|28474.83|28474.83|28487.55|28487.55|28430.77|28430.77|0
1656321900000|2022-06-27 09:25:00|28469.31|28469.31|28459.06|28459.06|28470.11|28470.11|28439.35|28439.35|0
1656322200000|2022-06-27 09:30:00|28453.54|28453.54|28341.37|28341.37|28453.54|28453.54|28338.21|28338.21|0
1656322500000|2022-06-27 09:35:00|28344.52|28344.52|28243.09|28243.09|28347.68|28347.68|28243.09|28243.09|0
1656322800000|2022-06-27 09:40:00|28232.05|28232.05|28198.93|28198.93|28237.57|28237.57|28198.93|28198.93|0
1656323100000|2022-06-27 09:45:00|28187.89|28187.89|28220.03|28220.03|28220.03|28220.03|28187.89|28187.89|0
1656323400000|2022-06-27 09:50:00|28214.51|28214.51|28216.78|28216.78|28234.13|28234.13|28208.01|28208.01|0
1656323700000|2022-06-27 09:55:00|28210.47|28210.47|28199.05|28199.05|28210.47|28210.47|28182.48|28182.48|0
1656324000000|2022-06-27 10:00:00|28204.57|28204.57|28250.21|28250.21|28256.71|28256.71|28204.57|28204.57|0
1656324300000|2022-06-27 10:05:00|28244.69|28244.69|28204.28|28204.28|28250.21|28250.21|28204.28|28204.28|0
1656324600000|2022-06-27 10:10:00|28201.12|28201.12|28203.57|28203.57|28203.57|28203.57|28180.52|28180.52|0
1656324900000|2022-06-27 10:15:00|28194.11|28194.11|28278.49|28278.49|28278.49|28278.49|28194.11|28194.11|0
1656325200000|2022-06-27 10:20:00|28272.97|28272.97|28249.81|28249.81|28272.97|28272.97|28238.77|28238.77|0
1656325500000|2022-06-27 10:25:00|28259.27|28259.27|28214.22|28214.22|28262.42|28262.42|28188.89|28188.89|0
1656325800000|2022-06-27 10:30:00|28204.47|28204.47|28209.99|28209.99|28209.99|28209.99|28193.43|28193.43|0
1656326100000|2022-06-27 10:35:00|28228.91|28228.91|28217.88|28217.88|28228.91|28228.91|28164.25|28164.25|0
1656326400000|2022-06-27 10:40:00|28212.36|28212.36|28236.21|28236.21|28236.21|28236.21|28185.74|28185.74|0
1656326700000|2022-06-27 10:45:00|28241.73|28241.73|28222.3|28222.3|28241.73|28241.73|28182.99|28182.99|0
1656327000000|2022-06-27 10:50:00|28238.86|28238.86|28223.78|28223.78|28243.59|28243.59|28223.78|28223.78|0
1656327300000|2022-06-27 10:55:00|28234.82|28234.82|28304.91|28304.91|28304.91|28304.91|28234.82|28234.82|0
1656327600000|2022-06-27 11:00:00|28301.66|28301.66|28231.28|28231.28|28301.66|28301.66|28231.28|28231.28|0
1656327900000|2022-06-27 11:05:00|28234.44|28234.44|28252.96|28252.96|28252.96|28252.96|28227.63|28227.63|0
1656328200000|2022-06-27 11:10:00|28249.71|28249.71|28275.64|28275.64|28282.14|28282.14|28249.71|28249.71|0
1656328500000|2022-06-27 11:15:00|28278.89|28278.89|28253.94|28253.94|28278.89|28278.89|28240.94|28240.94|0
1656328800000|2022-06-27 11:20:00|28248.42|28248.42|28253.52|28253.52|28278.75|28278.75|28230.09|28230.09|0
1656329100000|2022-06-27 11:25:00|28247.21|28247.21|28229.67|28229.67|28255.67|28255.67|28225.13|28225.13|0
1656329400000|2022-06-27 11:30:00|28232.92|28232.92|28238.13|28238.13|28252.42|28252.42|28232.92|28232.92|0
1656329700000|2022-06-27 11:35:00|28232.61|28232.61|28181.66|28181.66|28232.61|28232.61|28181.66|28181.66|0
1656330000000|2022-06-27 11:40:00|28176.14|28176.14|28187.18|28187.18|28203.74|28203.74|28176.14|28176.14|0
1656330300000|2022-06-27 11:45:00|28190.43|28190.43|28182.55|28182.55|28193.59|28193.59|28182.55|28182.55|0
1656330600000|2022-06-27 11:50:00|28188.85|28188.85|28175.16|28175.16|28198.31|28198.31|28175.16|28175.16|0
1656330900000|2022-06-27 11:55:00|28164.11|28164.11|28172|28172|28177.52|28177.52|28140.17|28140.17|0
1656331200000|2022-06-27 12:00:00|28168.85|28168.85|28153.08|28153.08|28168.85|28168.85|28147.56|28147.56|0
1656331500000|2022-06-27 12:05:00|28156.23|28156.23|28136.42|28136.42|28169.54|28169.54|28136.42|28136.42|0
1656331800000|2022-06-27 12:10:00|28147.46|28147.46|28149.83|28149.83|28164.02|28164.02|28147.46|28147.46|0
1656332100000|2022-06-27 12:15:00|28156.14|28156.14|28158.7|28158.7|28174.66|28174.66|28153.17|28153.17|0
1656332400000|2022-06-27 12:20:00|28169.74|28169.74|28112.38|28112.38|28169.74|28169.74|28112.38|28112.38|0
1656332700000|2022-06-27 12:25:00|28128.94|28128.94|28115.54|28115.54|28145.1|28145.1|28115.54|28115.54|0
1656333000000|2022-06-27 12:30:00|28122.04|28122.04|28075.12|28075.12|28127.56|28127.56|28064.08|28064.08|0
1656333300000|2022-06-27 12:35:00|28071.97|28071.97|28116.61|28116.61|28116.61|28116.61|28071.97|28071.97|0
1656333600000|2022-06-27 12:40:00|28122.92|28122.92|28176.74|28176.74|28176.74|28176.74|28115.34|28115.34|0
1656333900000|2022-06-27 12:45:00|28183.05|28183.05|28163.33|28163.33|28194.09|28194.09|28163.33|28163.33|0
1656334200000|2022-06-27 12:50:00|28160.08|28160.08|28119.48|28119.48|28160.08|28160.08|28119.48|28119.48|0
1656334500000|2022-06-27 12:55:00|28125|28125|28211.44|28211.44|28211.44|28211.44|28125|28125|0
1656334800000|2022-06-27 13:00:00|28200.4|28200.4|28172.01|28172.01|28216.96|28216.96|28158.6|28158.6|0
1656335100000|2022-06-27 13:05:00|28177.53|28177.53|28216.96|28216.96|28222.48|28222.48|28177.53|28177.53|0
1656335400000|2022-06-27 13:10:00|28205.92|28205.92|28179.89|28179.89|28205.92|28205.92|28174.37|28174.37|0
1656335700000|2022-06-27 13:15:00|28190.93|28190.93|28187.68|28187.68|28206.21|28206.21|28187.68|28187.68|0
1656336000000|2022-06-27 13:20:00|28184.53|28184.53|28132.19|28132.19|28184.53|28184.53|28131.21|28131.21|0
1656336300000|2022-06-27 13:25:00|28126.67|28126.67|28130.42|28130.42|28136.83|28136.83|28114.55|28114.55|0
1656336600000|2022-06-27 13:30:00|28133.67|28133.67|28100.46|28100.46|28170.04|28170.04|28093.96|28093.96|0
1656336900000|2022-06-27 13:35:00|28090.7|28090.7|28053.62|28053.62|28090.7|28090.7|27996.76|27996.76|0
1656337200000|2022-06-27 13:40:00|28056.87|28056.87|27989.26|27989.26|28072.55|28072.55|27974.97|27974.97|0
1656337500000|2022-06-27 13:45:00|27986.01|27986.01|27901.55|27901.55|27992.51|27992.51|27889.53|27889.53|0
1656337800000|2022-06-27 13:50:00|27907.07|27907.07|28028.11|28028.11|28037.87|28037.87|27907.07|27907.07|0
1656338100000|2022-06-27 13:55:00|28034.42|28034.42|28025.65|28025.65|28049.6|28049.6|28014.9|28014.9|0
1656338400000|2022-06-27 14:00:00|28028.81|28028.81|28076.7|28076.7|28076.7|28076.7|28022.79|28022.79|0
1656338700000|2022-06-27 14:05:00|28065.66|28065.66|28007.52|28007.52|28090.8|28090.8|28001.21|28001.21|0
1656339000000|2022-06-27 14:10:00|28004.26|28004.26|27984.07|27984.07|28012.15|28012.15|27962.97|27962.97|0
1656339300000|2022-06-27 14:15:00|27980.82|27980.82|27936.75|27936.75|27996.09|27996.09|27936.75|27936.75|0
1656339600000|2022-06-27 14:20:00|27933.5|27933.5|27864.1|27864.1|27957.26|27957.26|27860.95|27860.95|0
1656339900000|2022-06-27 14:25:00|27858.58|27858.58|27834.04|27834.04|27858.58|27858.58|27806.25|27806.25|0
1656340200000|2022-06-27 14:30:00|27839.56|27839.56|27880.86|27880.86|27895.84|27895.84|27839.56|27839.56|0
1656340500000|2022-06-27 14:35:00|27877.61|27877.61|27845.08|27845.08|27877.61|27877.61|27772.74|27772.74|0
1656340800000|2022-06-27 14:40:00|27848.24|27848.24|27930.44|27930.44|27930.44|27930.44|27831.58|27831.58|0
1656341100000|2022-06-27 14:45:00|27927.29|27927.29|27938.81|27938.81|27956.85|27956.85|27923.53|27923.53|0
1656341400000|2022-06-27 14:50:00|27945.11|27945.11|27960.39|27960.39|27994.49|27994.49|27945.11|27945.11|0
1656341700000|2022-06-27 14:55:00|27965.91|27965.91|27989.95|27989.95|27994.18|27994.18|27965.91|27965.91|0
1656342000000|2022-06-27 15:00:00|27993.1|27993.1|27954.96|27954.96|28008.09|28008.09|27938.4|27938.4|0
1656342300000|2022-06-27 15:05:00|27951.81|27951.81|27871.08|27871.08|27965.12|27965.12|27871.08|27871.08|0
1656342600000|2022-06-27 15:10:00|27867.83|27867.83|27868.12|27868.12|27882.22|27882.22|27819.82|27819.82|0
1656342900000|2022-06-27 15:15:00|27879.16|27879.16|27879.76|27879.76|27905.19|27905.19|27870.39|27870.39|0
1656343200000|2022-06-27 15:20:00|27876.51|27876.51|27871.77|27871.77|27891.68|27891.68|27865.37|27865.37|0
1656343500000|2022-06-27 15:25:00|27878.08|27878.08|27896.6|27896.6|27914.36|27914.36|27878.08|27878.08|0
1656400500000|2022-06-28 07:15:00|28245.5|28245.5|28106.34|28106.34|28245.5|28245.5|28106.34|28106.34|0
1656400800000|2022-06-28 07:20:00|28117.38|28117.38|27998.73|27998.73|28117.38|28117.38|27971.12|27971.12|0
1656401100000|2022-06-28 07:25:00|27987.69|27987.69|27882.51|27882.51|27993.21|27993.21|27853.62|27853.62|0
1656401400000|2022-06-28 07:30:00|27854.91|27854.91|27865.28|27865.28|27871.47|27871.47|27815.59|27815.59|0
1656401700000|2022-06-28 07:35:00|27843.2|27843.2|27761.49|27761.49|27855.53|27855.53|27761.49|27761.49|0
1656402000000|2022-06-28 07:40:00|27772.53|27772.53|27756.77|27756.77|27772.53|27772.53|27744.15|27744.15|0
1656402300000|2022-06-28 07:45:00|27729.16|27729.16|27775.79|27775.79|27797.08|27797.08|27667.08|27667.08|0
1656402600000|2022-06-28 07:50:00|27753.71|27753.71|27897.8|27897.8|27897.8|27897.8|27753.71|27753.71|0
1656402900000|2022-06-28 07:55:00|27885.19|27885.19|27891|27891|27891|27891|27833.04|27833.04|0
1656403200000|2022-06-28 08:00:00|27902.04|27902.04|27977.17|27977.17|27977.17|27977.17|27902.04|27902.04|0
1656403500000|2022-06-28 08:05:00|27967.71|27967.71|27935.19|27935.19|27967.71|27967.71|27918.63|27918.63|0
1656403800000|2022-06-28 08:10:00|27951.75|27951.75|27986.45|27986.45|27986.45|27986.45|27951.75|27951.75|0
1656404100000|2022-06-28 08:15:00|27980.93|27980.93|27951.75|27951.75|27980.93|27980.93|27940.71|27940.71|0
1656404400000|2022-06-28 08:20:00|27964.75|27964.75|27959.23|27959.23|27993.33|27993.33|27959.23|27959.23|0
1656404700000|2022-06-28 08:25:00|27970.27|27970.27|27973.52|27973.52|27990.08|27990.08|27970.27|27970.27|0
1656405000000|2022-06-28 08:30:00|27982.98|27982.98|28015.32|28015.32|28027.34|28027.34|27976.68|27976.68|0
1656405300000|2022-06-28 08:35:00|28012.07|28012.07|28047.65|28047.65|28047.65|28047.65|27988.03|27988.03|0
1656405600000|2022-06-28 08:40:00|28050.91|28050.91|28047.65|28047.65|28058.7|28058.7|28047.65|28047.65|0
1656405900000|2022-06-28 08:45:00|28031.09|28031.09|27985.36|27985.36|28031.09|28031.09|27971.95|27971.95|0
1656406200000|2022-06-28 08:50:00|28001.12|28001.12|28057.91|28057.91|28063.43|28063.43|27991.66|27991.66|0
1656406500000|2022-06-28 08:55:00|28064.41|28064.41|28063.83|28063.83|28085.51|28085.51|28063.83|28063.83|0
1656406800000|2022-06-28 09:00:00|28073.3|28073.3|28135.89|28135.89|28161.12|28161.12|28073.3|28073.3|0
1656407100000|2022-06-28 09:05:00|28142.39|28142.39|28150.17|28150.17|28158.85|28158.85|28119.32|28119.32|0
1656407400000|2022-06-28 09:10:00|28143.86|28143.86|28145.15|28145.15|28166.93|28166.93|28143.86|28143.86|0
1656407700000|2022-06-28 09:15:00|28138.85|28138.85|28102.76|28102.76|28138.85|28138.85|28091.72|28091.72|0
1656408000000|2022-06-28 09:20:00|28108.28|28108.28|28118.06|28118.06|28157.97|28157.97|28108.28|28108.28|0
1656408300000|2022-06-28 09:25:00|28114.9|28114.9|28104.44|28104.44|28134.41|28134.41|28104.44|28104.44|0
1656408600000|2022-06-28 09:30:00|28097.94|28097.94|28047.97|28047.97|28135.99|28135.99|28047.97|28047.97|0
1656408900000|2022-06-28 09:35:00|28041.47|28041.47|27976.61|27976.61|28052.51|28052.51|27976.61|27976.61|0
1656409200000|2022-06-28 09:40:00|27982.13|27982.13|27932.94|27932.94|27982.13|27982.13|27932.94|27932.94|0
1656409500000|2022-06-28 09:45:00|27927.42|27927.42|27956.6|27956.6|27956.6|27956.6|27905.34|27905.34|0
1656409800000|2022-06-28 09:50:00|27978.68|27978.68|28011.5|28011.5|28028.06|28028.06|27978.68|27978.68|0
1656410100000|2022-06-28 09:55:00|28000.46|28000.46|27951.68|27951.68|28003.61|28003.61|27951.68|27951.68|0
1656410400000|2022-06-28 10:00:00|27946.16|27946.16|27966.95|27966.95|27966.95|27966.95|27946.16|27946.16|0
1656410700000|2022-06-28 10:05:00|27976.7|27976.7|27956.49|27956.49|27986.46|27986.46|27953.33|27953.33|0
1656411000000|2022-06-28 10:10:00|27923.36|27923.36|27925.06|27925.06|27936.98|27936.98|27903.86|27903.86|0
1656411300000|2022-06-28 10:15:00|27919.54|27919.54|27894.3|27894.3|27919.54|27919.54|27894.3|27894.3|0
1656411600000|2022-06-28 10:20:00|27874.8|27874.8|27903.48|27903.48|27903.48|27903.48|27871.64|27871.64|0
1656411900000|2022-06-28 10:25:00|27914.52|27914.52|27930.29|27930.29|27930.29|27930.29|27908.21|27908.21|0
1656412200000|2022-06-28 10:30:00|27919.25|27919.25|27942.72|27942.72|27942.72|27942.72|27909.79|27909.79|0
1656412500000|2022-06-28 10:35:00|27931.68|27931.68|27910.38|27910.38|27931.68|27931.68|27899.34|27899.34|0
1656412800000|2022-06-28 10:40:00|27903.88|27903.88|27925.37|27925.37|27935.42|27935.42|27885.74|27885.74|0
1656413100000|2022-06-28 10:45:00|27919.85|27919.85|27948.43|27948.43|27948.43|27948.43|27919.85|27919.85|0
1656413400000|2022-06-28 10:50:00|27941.93|27941.93|27936.41|27936.41|27958.49|27958.49|27936.41|27936.41|0
1656413700000|2022-06-28 10:55:00|27942.71|27942.71|27936.6|27936.6|27948.43|27948.43|27936.41|27936.41|0
1656414000000|2022-06-28 11:00:00|27933.45|27933.45|27905.84|27905.84|27936.6|27936.6|27905.84|27905.84|0
1656414300000|2022-06-28 11:05:00|27892.84|27892.84|27892.84|27892.84|27892.84|27892.84|27892.84|27892.84|0
1656414600000|2022-06-28 11:10:00|27886.34|27886.34|27897.38|27897.38|27907.13|27907.13|27880.82|27880.82|0
1656414900000|2022-06-28 11:15:00|27875.3|27875.3|27854.01|27854.01|27875.3|27875.3|27854.01|27854.01|0
1656415200000|2022-06-28 11:20:00|27857.26|27857.26|27888.9|27888.9|27888.9|27888.9|27852.05|27852.05|0
1656415500000|2022-06-28 11:25:00|27885.65|27885.65|27887.61|27887.61|27895.09|27895.09|27869.09|27869.09|0
1656415800000|2022-06-28 11:30:00|27890.86|27890.86|27879.82|27879.82|27890.86|27890.86|27879.82|27879.82|0
1656416100000|2022-06-28 11:35:00|27890.86|27890.86|27912.94|27912.94|27912.94|27912.94|27890.86|27890.86|0
1656416400000|2022-06-28 11:40:00|27907.42|27907.42|27897.67|27897.67|27907.42|27907.42|27892.15|27892.15|0
1656416700000|2022-06-28 11:45:00|27891.17|27891.17|27887.32|27887.32|27891.17|27891.17|27874.61|27874.61|0
1656417000000|2022-06-28 11:50:00|27884.17|27884.17|27882.88|27882.88|27893.92|27893.92|27879.63|27879.63|0
1656417300000|2022-06-28 11:55:00|27888.4|27888.4|27887.42|27887.42|27888.4|27888.4|27876.38|27876.38|0
1656417600000|2022-06-28 12:00:00|27876.38|27876.38|27865.34|27865.34|27876.38|27876.38|27862.09|27862.09|0
1656417900000|2022-06-28 12:05:00|27855.87|27855.87|27787.38|27787.38|27855.87|27855.87|27779.88|27779.88|0
1656418200000|2022-06-28 12:10:00|27784.23|27784.23|27810.25|27810.25|27813.41|27813.41|27784.23|27784.23|0
1656418500000|2022-06-28 12:15:00|27815.77|27815.77|27822.27|27822.27|27831.83|27831.83|27811.23|27811.23|0
1656418800000|2022-06-28 12:20:00|27811.23|27811.23|27761.55|27761.55|27811.23|27811.23|27761.55|27761.55|0
1656419100000|2022-06-28 12:25:00|27756.03|27756.03|27728.83|27728.83|27756.03|27756.03|27728.83|27728.83|0
1656419400000|2022-06-28 12:30:00|27734.35|27734.35|27750.91|27750.91|27767.47|27767.47|27734.35|27734.35|0
1656419700000|2022-06-28 12:35:00|27756.43|27756.43|27777.72|27777.72|27777.72|27777.72|27756.43|27756.43|0
1656420000000|2022-06-28 12:40:00|27766.68|27766.68|27780.97|27780.97|27792.99|27792.99|27766.68|27766.68|0
1656420300000|2022-06-28 12:45:00|27775.45|27775.45|27772.2|27772.2|27775.45|27775.45|27766.68|27766.68|0
1656420600000|2022-06-28 12:50:00|27777.72|27777.72|27764.41|27764.41|27786.49|27786.49|27764.41|27764.41|0
1656420900000|2022-06-28 12:55:00|27767.66|27767.66|27750.12|27750.12|27778.7|27778.7|27746.87|27746.87|0
1656421200000|2022-06-28 13:00:00|27744.6|27744.6|27737.31|27737.31|27755.64|27755.64|27737.31|27737.31|0
1656421500000|2022-06-28 13:05:00|27731|27731|27719.75|27719.75|27731|27731|27703.59|27703.59|0
1656421800000|2022-06-28 13:10:00|27714.23|27714.23|27712.06|27712.06|27714.23|27714.23|27656.47|27656.47|0
1656422100000|2022-06-28 13:15:00|27717.58|27717.58|27775.34|27775.34|27775.34|27775.34|27712.06|27712.06|0
1656422400000|2022-06-28 13:20:00|27772.18|27772.18|27795.25|27795.25|27801.75|27801.75|27772.18|27772.18|0
1656422700000|2022-06-28 13:25:00|27788.94|27788.94|27805.5|27805.5|27805.5|27805.5|27759.76|27759.76|0
1656423000000|2022-06-28 13:30:00|27799.98|27799.98|27901.21|27901.21|27941.62|27941.62|27783.42|27783.42|0
1656423300000|2022-06-28 13:35:00|27895.69|27895.69|28006.29|28006.29|28011.81|28011.81|27889.38|27889.38|0
1656423600000|2022-06-28 13:40:00|27989.73|27989.73|27987.65|27987.65|28017.02|28017.02|27969.32|27969.32|0
1656423900000|2022-06-28 13:45:00|28004.21|28004.21|28012.98|28012.98|28012.98|28012.98|27972.57|27972.57|0
1656424200000|2022-06-28 13:50:00|28007.46|28007.46|28105.35|28105.35|28105.35|28105.35|28007.46|28007.46|0
1656424500000|2022-06-28 13:55:00|28077.75|28077.75|28015.26|28015.26|28088.79|28088.79|28015.26|28015.26|0
1656424800000|2022-06-28 14:00:00|28009.74|28009.74|27979.39|27979.39|28061.19|28061.19|27962.83|27962.83|0
1656425100000|2022-06-28 14:05:00|27969.64|27969.64|27913.55|27913.55|27969.64|27969.64|27882.41|27882.41|0
1656425400000|2022-06-28 14:10:00|27920.05|27920.05|27960.36|27960.36|27960.36|27960.36|27920.05|27920.05|0
1656425700000|2022-06-28 14:15:00|27965.88|27965.88|27941.84|27941.84|27965.88|27965.88|27936.32|27936.32|0
1656426000000|2022-06-28 14:20:00|27938.59|27938.59|27925.09|27925.09|27938.59|27938.59|27900.54|27900.54|0
1656426300000|2022-06-28 14:25:00|27928.34|27928.34|27887.83|27887.83|27960.48|27960.48|27887.83|27887.83|0
1656426600000|2022-06-28 14:30:00|27881.52|27881.52|27820.51|27820.51|27887.04|27887.04|27771.04|27771.04|0
1656426900000|2022-06-28 14:35:00|27798.43|27798.43|27834.8|27834.8|27845.84|27845.84|27778.71|27778.71|0
1656427200000|2022-06-28 14:40:00|27840.32|27840.32|27821.9|27821.9|27860.04|27860.04|27816.37|27816.37|0
1656427500000|2022-06-28 14:45:00|27810.85|27810.85|27757.63|27757.63|27810.85|27810.85|27740.19|27740.19|0
1656427800000|2022-06-28 14:50:00|27760.88|27760.88|27759.5|27759.5|27783.85|27783.85|27759.5|27759.5|0
1656428100000|2022-06-28 14:55:00|27770.54|27770.54|27836.78|27836.78|27853.34|27853.34|27766.31|27766.31|0
1656428400000|2022-06-28 15:00:00|27831.26|27831.26|27829.47|27829.47|27846.03|27846.03|27791.73|27791.73|0
1656428700000|2022-06-28 15:05:00|27834.99|27834.99|27819.6|27819.6|27846.03|27846.03|27812.12|27812.12|0
1656429000000|2022-06-28 15:10:00|27814.08|27814.08|27791.02|27791.02|27819.6|27819.6|27779.98|27779.98|0
1656429300000|2022-06-28 15:15:00|27781.27|27781.27|27749.63|27749.63|27781.27|27781.27|27727.55|27727.55|0
1656429600000|2022-06-28 15:20:00|27755.15|27755.15|27736.73|27736.73|27766.19|27766.19|27731.21|27731.21|0
1656429900000|2022-06-28 15:25:00|27742.25|27742.25|27733.38|27733.38|27758.71|27758.71|27709.72|27709.72|0
1656486900000|2022-06-29 07:15:00|27461.73|27461.73|27574.2|27574.2|27585.24|27585.24|27461.73|27461.73|0
1656487200000|2022-06-29 07:20:00|27597.26|27597.26|27611.46|27611.46|27611.46|27611.46|27538.81|27538.81|0
1656487500000|2022-06-29 07:25:00|27594.9|27594.9|27488.05|27488.05|27594.9|27594.9|27475.43|27475.43|0
1656487800000|2022-06-29 07:30:00|27468.54|27468.54|27454.24|27454.24|27468.54|27468.54|27391.36|27391.36|0
1656488100000|2022-06-29 07:35:00|27460.74|27460.74|27513.38|27513.38|27547.18|27547.18|27460.74|27460.74|0
1656488400000|2022-06-29 07:40:00|27503.92|27503.92|27574.3|27574.3|27579.82|27579.82|27500.67|27500.67|0
1656488700000|2022-06-29 07:45:00|27563.26|27563.26|27546.7|27546.7|27568.78|27568.78|27541.18|27541.18|0
1656489000000|2022-06-29 07:50:00|27580.8|27580.8|27586.51|27586.51|27620.42|27620.42|27580.8|27580.8|0
1656489300000|2022-06-29 07:55:00|27603.08|27603.08|27519.41|27519.41|27603.08|27603.08|27519.41|27519.41|0
1656489600000|2022-06-29 08:00:00|27541.49|27541.49|27560.51|27560.51|27560.51|27560.51|27513.1|27513.1|0
1656489900000|2022-06-29 08:05:00|27577.07|27577.07|27602.5|27602.5|27608.81|27608.81|27577.07|27577.07|0
1656490200000|2022-06-29 08:10:00|27608.02|27608.02|27580.53|27580.53|27630.1|27630.1|27580.53|27580.53|0
1656490500000|2022-06-29 08:15:00|27575.01|27575.01|27584.47|27584.47|27584.47|27584.47|27569.49|27569.49|0
1656490800000|2022-06-29 08:20:00|27567.91|27567.91|27557.17|27557.17|27578.95|27578.95|27541.11|27541.11|0
1656491100000|2022-06-29 08:25:00|27553.92|27553.92|27509.75|27509.75|27553.92|27553.92|27504.23|27504.23|0
1656491400000|2022-06-29 08:30:00|27537.35|27537.35|27563.57|27563.57|27570.07|27570.07|27537.35|27537.35|0
1656491700000|2022-06-29 08:35:00|27560.32|27560.32|27589.09|27589.09|27589.09|27589.09|27551.05|27551.05|0
1656492000000|2022-06-29 08:40:00|27582.59|27582.59|27567.32|27567.32|27582.59|27582.59|27567.32|27567.32|0
1656492300000|2022-06-29 08:45:00|27572.84|27572.84|27596.09|27596.09|27605.56|27605.56|27572.84|27572.84|0
1656492600000|2022-06-29 08:50:00|27579.53|27579.53|27593.71|27593.71|27596.96|27596.96|27550.16|27550.16|0
1656492900000|2022-06-29 08:55:00|27596.96|27596.96|27582.67|27582.67|27609.87|27609.87|27579.42|27579.42|0
1656493200000|2022-06-29 09:00:00|27589.17|27589.17|27591.44|27591.44|27591.44|27591.44|27576.17|27576.17|0
1656493500000|2022-06-29 09:05:00|27594.69|27594.69|27597.94|27597.94|27612.92|27612.92|27594.69|27594.69|0
1656493800000|2022-06-29 09:10:00|27607.69|27607.69|27639.53|27639.53|27645.05|27645.05|27604.44|27604.44|0
1656494100000|2022-06-29 09:15:00|27650.57|27650.57|27602.67|27602.67|27650.57|27650.57|27602.67|27602.67|0
1656494400000|2022-06-29 09:20:00|27599.52|27599.52|27568.76|27568.76|27599.52|27599.52|27568.76|27568.76|0
1656494700000|2022-06-29 09:25:00|27579.81|27579.81|27579.71|27579.71|27582.96|27582.96|27567.69|27567.69|0
1656495000000|2022-06-29 09:30:00|27590.75|27590.75|27571.32|27571.32|27597.25|27597.25|27568.07|27568.07|0
1656495300000|2022-06-29 09:35:00|27538.2|27538.2|27466.05|27466.05|27538.2|27538.2|27457.38|27457.38|0
1656495600000|2022-06-29 09:40:00|27460.53|27460.53|27485.87|27485.87|27485.87|27485.87|27460.53|27460.53|0
1656495900000|2022-06-29 09:45:00|27476.11|27476.11|27543.53|27543.53|27549.05|27549.05|27472.86|27472.86|0
1656496200000|2022-06-29 09:50:00|27532.49|27532.49|27453.94|27453.94|27532.49|27532.49|27453.94|27453.94|0
1656496500000|2022-06-29 09:55:00|27460.44|27460.44|27430.68|27430.68|27460.44|27460.44|27430.68|27430.68|0
1656496800000|2022-06-29 10:00:00|27425.16|27425.16|27493.46|27493.46|27493.46|27493.46|27425.16|27425.16|0
1656497100000|2022-06-29 10:05:00|27496.71|27496.71|27557.91|27557.91|27568.95|27568.95|27493.46|27493.46|0
1656497400000|2022-06-29 10:10:00|27546.87|27546.87|27511.41|27511.41|27552.39|27552.39|27511.41|27511.41|0
1656497700000|2022-06-29 10:15:00|27544.53|27544.53|27531.22|27531.22|27544.53|27544.53|27516.93|27516.93|0
1656498000000|2022-06-29 10:20:00|27509.14|27509.14|27496.9|27496.9|27523.33|27523.33|27490.21|27490.21|0
1656498300000|2022-06-29 10:25:00|27491.38|27491.38|27460.84|27460.84|27491.38|27491.38|27460.84|27460.84|0
1656498600000|2022-06-29 10:30:00|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|0
1656498900000|2022-06-29 10:35:00|27478.38|27478.38|27493.65|27493.65|27493.65|27493.65|27478.38|27478.38|0
1656499200000|2022-06-29 10:40:00|27504.69|27504.69|27492.36|27492.36|27511.19|27511.19|27489.11|27489.11|0
1656499500000|2022-06-29 10:45:00|27489.11|27489.11|27489.11|27489.11|27489.11|27489.11|27489.11|27489.11|0
1656499800000|2022-06-29 10:50:00|27483.59|27483.59|27428.39|27428.39|27483.59|27483.59|27428.39|27428.39|0
1656500100000|2022-06-29 10:55:00|27431.55|27431.55|27463.59|27463.59|27473.34|27473.34|27431.55|27431.55|0
1656500400000|2022-06-29 11:00:00|27470.09|27470.09|27487.85|27487.85|27487.85|27487.85|27454.72|27454.72|0
1656500700000|2022-06-29 11:05:00|27482.32|27482.32|27496.62|27496.62|27496.62|27496.62|27465.76|27465.76|0
1656501000000|2022-06-29 11:10:00|27493.46|27493.46|27491.5|27491.5|27493.46|27493.46|27450.59|27450.59|0
1656501300000|2022-06-29 11:15:00|27469.42|27469.42|27505.51|27505.51|27505.51|27505.51|27459.96|27459.96|0
1656501600000|2022-06-29 11:20:00|27511.03|27511.03|27551.25|27551.25|27551.25|27551.25|27499.99|27499.99|0
1656501900000|2022-06-29 11:25:00|27556.77|27556.77|27532.13|27532.13|27556.77|27556.77|27532.13|27532.13|0
1656502200000|2022-06-29 11:30:00|27521.09|27521.09|27537.65|27537.65|27547.4|27547.4|27521.09|27521.09|0
1656502500000|2022-06-29 11:35:00|27534.4|27534.4|27532.61|27532.61|27544.15|27544.15|27516.55|27516.55|0
1656502800000|2022-06-29 11:40:00|27543.65|27543.65|27509.74|27509.74|27543.65|27543.65|27493.96|27493.96|0
1656503100000|2022-06-29 11:45:00|27498.7|27498.7|27540.49|27540.49|27540.49|27540.49|27493.18|27493.18|0
1656503400000|2022-06-29 11:50:00|27534.97|27534.97|27597.56|27597.56|27600.72|27600.72|27534.97|27534.97|0
1656503700000|2022-06-29 11:55:00|27586.52|27586.52|27615.11|27615.11|27615.11|27615.11|27586.52|27586.52|0
1656504000000|2022-06-29 12:00:00|27626.15|27626.15|27706.78|27706.78|27706.78|27706.78|27626.15|27626.15|0
1656504300000|2022-06-29 12:05:00|27734.38|27734.38|27774.48|27774.48|27785.52|27785.52|27734.38|27734.38|0
1656504600000|2022-06-29 12:10:00|27785.52|27785.52|27786.41|27786.41|27791.93|27791.93|27755.86|27755.86|0
1656504900000|2022-06-29 12:15:00|27783.16|27783.16|27790.75|27790.75|27811.54|27811.54|27783.16|27783.16|0
1656505200000|2022-06-29 12:20:00|27787.5|27787.5|27740.69|27740.69|27787.5|27787.5|27740.69|27740.69|0
1656505500000|2022-06-29 12:25:00|27746.21|27746.21|27735.96|27735.96|27757.25|27757.25|27735.96|27735.96|0
1656505800000|2022-06-29 12:30:00|27732.8|27732.8|27708.76|27708.76|27746.9|27746.9|27705.51|27705.51|0
1656506100000|2022-06-29 12:35:00|27703.24|27703.24|27652.5|27652.5|27703.24|27703.24|27652.5|27652.5|0
1656506400000|2022-06-29 12:40:00|27608.34|27608.34|27633.73|27633.73|27644.77|27644.77|27570.77|27570.77|0
1656506700000|2022-06-29 12:45:00|27627.22|27627.22|27634.61|27634.61|27660.92|27660.92|27579.81|27579.81|0
1656507000000|2022-06-29 12:50:00|27641.11|27641.11|27692.83|27692.83|27696.08|27696.08|27641.11|27641.11|0
1656507300000|2022-06-29 12:55:00|27689.58|27689.58|27670.17|27670.17|27689.58|27689.58|27620.2|27620.2|0
1656507600000|2022-06-29 13:00:00|27664.65|27664.65|27663.08|27663.08|27682.79|27682.79|27663.08|27663.08|0
1656507900000|2022-06-29 13:05:00|27669.39|27669.39|27681.72|27681.72|27681.72|27681.72|27651.84|27651.84|0
1656508200000|2022-06-29 13:10:00|27692.76|27692.76|27714.74|27714.74|27714.74|27714.74|27692.76|27692.76|0
1656508500000|2022-06-29 13:15:00|27717.9|27717.9|27671.08|27671.08|27717.9|27717.9|27671.08|27671.08|0
1656508800000|2022-06-29 13:20:00|27682.12|27682.12|27673.35|27673.35|27688.52|27688.52|27659.06|27659.06|0
1656509100000|2022-06-29 13:25:00|27667.04|27667.04|27662.31|27662.31|27667.04|27667.04|27656|27656|0
1656509400000|2022-06-29 13:30:00|27665.46|27665.46|27540.11|27540.11|27665.46|27665.46|27540.11|27540.11|0
1656509700000|2022-06-29 13:35:00|27536.86|27536.86|27526.01|27526.01|27555.48|27555.48|27522.86|27522.86|0
1656510000000|2022-06-29 13:40:00|27519.51|27519.51|27492.7|27492.7|27519.51|27519.51|27476.33|27476.33|0
1656510300000|2022-06-29 13:45:00|27486.39|27486.39|27500.78|27500.78|27500.78|27500.78|27465.99|27465.99|0
1656510600000|2022-06-29 13:50:00|27526.79|27526.79|27694.64|27694.64|27708.94|27708.94|27526.79|27526.79|0
1656510900000|2022-06-29 13:55:00|27691.39|27691.39|27802.78|27802.78|27824.36|27824.36|27679.47|27679.47|0
1656511200000|2022-06-29 14:00:00|27797.26|27797.26|27874.43|27874.43|27910.8|27910.8|27780.7|27780.7|0
1656511500000|2022-06-29 14:05:00|27868.91|27868.91|27837.27|27837.27|27868.91|27868.91|27803.17|27803.17|0
1656511800000|2022-06-29 14:10:00|27831.75|27831.75|27911.57|27911.57|27943.12|27943.12|27831.75|27831.75|0
1656512100000|2022-06-29 14:15:00|27895.32|27895.32|27760.1|27760.1|27895.32|27895.32|27760.1|27760.1|0
1656512400000|2022-06-29 14:20:00|27771.14|27771.14|27757.64|27757.64|27785.43|27785.43|27731.62|27731.62|0
1656512700000|2022-06-29 14:25:00|27774.2|27774.2|27753.79|27753.79|27814.71|27814.71|27751.42|27751.42|0
1656513000000|2022-06-29 14:30:00|27770.35|27770.35|27823.26|27823.26|27851.65|27851.65|27770.35|27770.35|0
1656513300000|2022-06-29 14:35:00|27820.01|27820.01|27829.75|27829.75|27839.5|27839.5|27762.25|27762.25|0
1656513600000|2022-06-29 14:40:00|27816.74|27816.74|27873.91|27873.91|27873.91|27873.91|27816.74|27816.74|0
1656513900000|2022-06-29 14:45:00|27879.43|27879.43|27857.25|27857.25|27897.66|27897.66|27857.25|27857.25|0
1656514200000|2022-06-29 14:50:00|27854.1|27854.1|27868.39|27868.39|27894.61|27894.61|27850.85|27850.85|0
1656514500000|2022-06-29 14:55:00|27857.35|27857.35|27847.48|27847.48|27886.91|27886.91|27833.19|27833.19|0
1656514800000|2022-06-29 15:00:00|27864.04|27864.04|27845.23|27845.23|27871.83|27871.83|27845.23|27845.23|0
1656515100000|2022-06-29 15:05:00|27839.71|27839.71|27876.18|27876.18|27876.18|27876.18|27820.4|27820.4|0
1656515400000|2022-06-29 15:10:00|27869.68|27869.68|27865.04|27865.04|27887.12|27887.12|27865.04|27865.04|0
1656515700000|2022-06-29 15:15:00|27870.56|27870.56|27854.79|27854.79|27884.85|27884.85|27849.27|27849.27|0
1656516000000|2022-06-29 15:20:00|27849.27|27849.27|27841.2|27841.2|27863.47|27863.47|27826.9|27826.9|0
1656516300000|2022-06-29 15:25:00|27830.16|27830.16|27830.85|27830.85|27850.66|27850.66|27830.16|27830.16|0
1656573300000|2022-06-30 07:15:00|26904.62|26904.62|26857.9|26857.9|26904.62|26904.62|26834.43|26834.43|0
1656573600000|2022-06-30 07:20:00|26852.38|26852.38|26806.64|26806.64|26852.38|26852.38|26806.64|26806.64|0
1656573900000|2022-06-30 07:25:00|26801.12|26801.12|26791.45|26791.45|26886.08|26886.08|26791.45|26791.45|0
1656574200000|2022-06-30 07:30:00|26763.85|26763.85|26849.71|26849.71|26849.71|26849.71|26731.15|26731.15|0
1656574500000|2022-06-30 07:35:00|26871.79|26871.79|26767.92|26767.92|26871.79|26871.79|26756.88|26756.88|0
1656574800000|2022-06-30 07:40:00|26778.96|26778.96|26785.66|26785.66|26813.26|26813.26|26764.86|26764.86|0
1656575100000|2022-06-30 07:45:00|26779.35|26779.35|26813.54|26813.54|26813.54|26813.54|26724.95|26724.95|0
1656575400000|2022-06-30 07:50:00|26796.98|26796.98|26809|26809|26811.27|26811.27|26796.98|26796.98|0
1656575700000|2022-06-30 07:55:00|26805.75|26805.75|26697.33|26697.33|26805.75|26805.75|26697.33|26697.33|0
1656576000000|2022-06-30 08:00:00|26708.37|26708.37|26744.34|26744.34|26744.34|26744.34|26701.77|26701.77|0
1656576300000|2022-06-30 08:05:00|26760.11|26760.11|26705.4|26705.4|26796.58|26796.58|26705.4|26705.4|0
1656576600000|2022-06-30 08:10:00|26688.84|26688.84|26705.4|26705.4|26710.93|26710.93|26688.84|26688.84|0
1656576900000|2022-06-30 08:15:00|26692.4|26692.4|26633.86|26633.86|26692.4|26692.4|26628.33|26628.33|0
1656577200000|2022-06-30 08:20:00|26622.81|26622.81|26584.38|26584.38|26640.37|26640.37|26584.38|26584.38|0
1656577500000|2022-06-30 08:25:00|26578.86|26578.86|26543.97|26543.97|26588.42|26588.42|26538.45|26538.45|0
1656577800000|2022-06-30 08:30:00|26532.93|26532.93|26533.72|26533.72|26555.8|26555.8|26532.93|26532.93|0
1656578100000|2022-06-30 08:35:00|26530.56|26530.56|26646.37|26646.37|26646.37|26646.37|26508.48|26508.48|0
1656578400000|2022-06-30 08:40:00|26629.81|26629.81|26690.63|26690.63|26690.63|26690.63|26618.77|26618.77|0
1656578700000|2022-06-30 08:45:00|26696.15|26696.15|26623.6|26623.6|26696.15|26696.15|26623.6|26623.6|0
1656579000000|2022-06-30 08:50:00|26601.52|26601.52|26649.24|26649.24|26654.76|26654.76|26559.93|26559.93|0
1656579300000|2022-06-30 08:55:00|26665.8|26665.8|26657.92|26657.92|26693.41|26693.41|26643.72|26643.72|0
1656579600000|2022-06-30 09:00:00|26663.44|26663.44|26685.23|26685.23|26707.31|26707.31|26663.44|26663.44|0
1656579900000|2022-06-30 09:05:00|26690.75|26690.75|26650.53|26650.53|26718.35|26718.35|26646.59|26646.59|0
1656580200000|2022-06-30 09:10:00|26653.69|26653.69|26573.94|26573.94|26659.99|26659.99|26563.2|26563.2|0
1656580500000|2022-06-30 09:15:00|26557.37|26557.37|26545.26|26545.26|26563.78|26563.78|26525.14|26525.14|0
1656580800000|2022-06-30 09:20:00|26542.01|26542.01|26452.51|26452.51|26542.01|26542.01|26435.95|26435.95|0
1656581100000|2022-06-30 09:25:00|26435.95|26435.95|26417.62|26417.62|26435.95|26435.95|26406.58|26406.58|0
1656581400000|2022-06-30 09:30:00|26412.1|26412.1|26446.41|26446.41|26451.93|26451.93|26398.11|26398.11|0
1656581700000|2022-06-30 09:35:00|26457.45|26457.45|26468.4|26468.4|26468.4|26468.4|26440.8|26440.8|0
1656582000000|2022-06-30 09:40:00|26473.92|26473.92|26448.3|26448.3|26483.98|26483.98|26448.3|26448.3|0
1656582300000|2022-06-30 09:45:00|26459.34|26459.34|26487.83|26487.83|26487.83|26487.83|26459.34|26459.34|0
1656582600000|2022-06-30 09:50:00|26476.79|26476.79|26581.75|26581.75|26587.27|26587.27|26476.79|26476.79|0
1656582900000|2022-06-30 09:55:00|26587.27|26587.27|26608.27|26608.27|26610.64|26610.64|26566.48|26566.48|0
1656583200000|2022-06-30 10:00:00|26613.79|26613.79|26609.16|26609.16|26625.82|26625.82|26586.09|26586.09|0
1656583500000|2022-06-30 10:05:00|26612.41|26612.41|26523.03|26523.03|26612.41|26612.41|26523.03|26523.03|0
1656583800000|2022-06-30 10:10:00|26526.18|26526.18|26506.09|26506.09|26549.15|26549.15|26499.39|26499.39|0
1656584100000|2022-06-30 10:15:00|26502.84|26502.84|26506.18|26506.18|26519.19|26519.19|26493.18|26493.18|0
1656584400000|2022-06-30 10:20:00|26511.7|26511.7|26535.86|26535.86|26551.13|26551.13|26485.7|26485.7|0
1656584700000|2022-06-30 10:25:00|26530.34|26530.34|26460.87|26460.87|26538.23|26538.23|26460.87|26460.87|0
1656585000000|2022-06-30 10:30:00|26455.35|26455.35|26441.06|26441.06|26455.35|26455.35|26432.29|26432.29|0
1656585300000|2022-06-30 10:35:00|26435.54|26435.54|26395.41|26395.41|26435.54|26435.54|26387.43|26387.43|0
1656585600000|2022-06-30 10:40:00|26389.89|26389.89|26412.67|26412.67|26421.44|26421.44|26389.89|26389.89|0
1656585900000|2022-06-30 10:45:00|26423.71|26423.71|26381.81|26381.81|26423.71|26423.71|26378.56|26378.56|0
1656586200000|2022-06-30 10:50:00|26387.33|26387.33|26422.63|26422.63|26422.82|26422.82|26384.18|26384.18|0
1656586500000|2022-06-30 10:55:00|26410.01|26410.01|26414.05|26414.05|26419.57|26419.57|26393.45|26393.45|0
1656586800000|2022-06-30 11:00:00|26419.57|26419.57|26398.97|26398.97|26425.09|26425.09|26382.41|26382.41|0
1656587100000|2022-06-30 11:05:00|26402.13|26402.13|26435.25|26435.25|26443.83|26443.83|26398.88|26398.88|0
1656587400000|2022-06-30 11:10:00|26440.77|26440.77|26433.29|26433.29|26451.81|26451.81|26423.54|26423.54|0
1656587700000|2022-06-30 11:15:00|26436.54|26436.54|26432.19|26432.19|26449.54|26449.54|26429.04|26429.04|0
1656588000000|2022-06-30 11:20:00|26435.35|26435.35|26402.05|26402.05|26454.27|26454.27|26398.8|26398.8|0
1656588300000|2022-06-30 11:25:00|26405.3|26405.3|26428.27|26428.27|26428.27|26428.27|26405.3|26405.3|0
1656588600000|2022-06-30 11:30:00|26433.79|26433.79|26393.19|26393.19|26433.79|26433.79|26393.19|26393.19|0
1656588900000|2022-06-30 11:35:00|26404.23|26404.23|26369.53|26369.53|26409.75|26409.75|26363.22|26363.22|0
1656589200000|2022-06-30 11:40:00|26359.78|26359.78|26381.94|26381.94|26381.94|26381.94|26356.53|26356.53|0
1656589500000|2022-06-30 11:45:00|26384.7|26384.7|26397.03|26397.03|26410.04|26410.04|26375.93|26375.93|0
1656589800000|2022-06-30 11:50:00|26402.56|26402.56|26404.23|26404.23|26410.73|26410.73|26373.97|26373.97|0
1656590100000|2022-06-30 11:55:00|26398.71|26398.71|26416.25|26416.25|26416.25|26416.25|26393.19|26393.19|0
1656590400000|2022-06-30 12:00:00|26421.77|26421.77|26510.86|26510.86|26510.86|26510.86|26421.77|26421.77|0
1656590700000|2022-06-30 12:05:00|26517.36|26517.36|26494.49|26494.49|26517.36|26517.36|26484.74|26484.74|0
1656591000000|2022-06-30 12:10:00|26488.97|26488.97|26540.91|26540.91|26540.91|26540.91|26488.97|26488.97|0
1656591300000|2022-06-30 12:15:00|26547.41|26547.41|26571.57|26571.57|26579.05|26579.05|26547.41|26547.41|0
1656591600000|2022-06-30 12:20:00|26574.82|26574.82|26576.68|26576.68|26608.23|26608.23|26567.03|26567.03|0
1656591900000|2022-06-30 12:25:00|26582.99|26582.99|26579.74|26579.74|26599.55|26599.55|26579.74|26579.74|0
1656592200000|2022-06-30 12:30:00|26563.49|26563.49|26637.79|26637.79|26637.79|26637.79|26563.49|26563.49|0
1656592500000|2022-06-30 12:35:00|26648.83|26648.83|26685.59|26685.59|26704.42|26704.42|26648.83|26648.83|0
1656592800000|2022-06-30 12:40:00|26674.55|26674.55|26672.97|26672.97|26683.92|26683.92|26649.81|26649.81|0
1656593100000|2022-06-30 12:45:00|26678.49|26678.49|26671.7|26671.7|26725.31|26725.31|26671.7|26671.7|0
1656593400000|2022-06-30 12:50:00|26674.95|26674.95|26621.54|26621.54|26674.95|26674.95|26604.98|26604.98|0
1656593700000|2022-06-30 12:55:00|26615.04|26615.04|26567.91|26567.91|26615.04|26615.04|26567.91|26567.91|0
1656594000000|2022-06-30 13:00:00|26558.45|26558.45|26609.81|26609.81|26609.81|26609.81|26535.39|26535.39|0
1656594300000|2022-06-30 13:05:00|26620.85|26620.85|26676.93|26676.93|26676.93|26676.93|26620.85|26620.85|0
1656594600000|2022-06-30 13:10:00|26665.89|26665.89|26655.54|26655.54|26674.67|26674.67|26647.06|26647.06|0
1656594900000|2022-06-30 13:15:00|26650.02|26650.02|26682.26|26682.26|26691.03|26691.03|26643.72|26643.72|0
1656595200000|2022-06-30 13:20:00|26679.01|26679.01|26631.12|26631.12|26679.01|26679.01|26631.12|26631.12|0
1656595500000|2022-06-30 13:25:00|26609.04|26609.04|26639.89|26639.89|26645.41|26645.41|26604.9|26604.9|0
1656595800000|2022-06-30 13:30:00|26650.93|26650.93|26587.26|26587.26|26662.85|26662.85|26561.34|26561.34|0
1656596100000|2022-06-30 13:35:00|26576.22|26576.22|26465.53|26465.53|26602.54|26602.54|26465.53|26465.53|0
1656596400000|2022-06-30 13:40:00|26471.05|26471.05|26486.34|26486.34|26497.38|26497.38|26443.56|26443.56|0
1656596700000|2022-06-30 13:45:00|26476.88|26476.88|26496.09|26496.09|26505.27|26505.27|26471.36|26471.36|0
1656597000000|2022-06-30 13:50:00|26501.61|26501.61|26466.92|26466.92|26507.14|26507.14|26423.26|26423.26|0
1656597300000|2022-06-30 13:55:00|26461.4|26461.4|26425.33|26425.33|26461.4|26461.4|26425.33|26425.33|0
1656597600000|2022-06-30 14:00:00|26419.81|26419.81|26338.99|26338.99|26433.12|26433.12|26338.89|26338.89|0
1656597900000|2022-06-30 14:05:00|26335.74|26335.74|26280.84|26280.84|26335.74|26335.74|26262.51|26262.51|0
1656598200000|2022-06-30 14:10:00|26309.23|26309.23|26313.77|26313.77|26313.77|26313.77|26294.94|26294.94|0
1656598500000|2022-06-30 14:15:00|26320.27|26320.27|26305.58|26305.58|26355.26|26355.26|26264.28|26264.28|0
1656598800000|2022-06-30 14:20:00|26299.08|26299.08|26321.73|26321.73|26321.73|26321.73|26280.05|26280.05|0
1656599100000|2022-06-30 14:25:00|26327.25|26327.25|26255.99|26255.99|26332.77|26332.77|26246.53|26246.53|0
1656599400000|2022-06-30 14:30:00|26259.14|26259.14|26470.95|26470.95|26470.95|26470.95|26259.14|26259.14|0
1656599700000|2022-06-30 14:35:00|26465.43|26465.43|26478.53|26478.53|26528.79|26528.79|26465.43|26465.43|0
1656600000000|2022-06-30 14:40:00|26469.86|26469.86|26505.53|26505.53|26511.05|26511.05|26460.99|26460.99|0
1656600300000|2022-06-30 14:45:00|26511.84|26511.84|26537.37|26537.37|26551.56|26551.56|26500.01|26500.01|0
1656600600000|2022-06-30 14:50:00|26548.41|26548.41|26567.62|26567.62|26600.65|26600.65|26537.37|26537.37|0
1656600900000|2022-06-30 14:55:00|26578.66|26578.66|26639.77|26639.77|26645.29|26645.29|26574.62|26574.62|0
1656601200000|2022-06-30 15:00:00|26628.73|26628.73|26604.47|26604.47|26634.25|26634.25|26604.47|26604.47|0
1656601500000|2022-06-30 15:05:00|26609.99|26609.99|26725.02|26725.02|26725.02|26725.02|26609.99|26609.99|0
1656601800000|2022-06-30 15:10:00|26731.32|26731.32|26829|26829|26829|26829|26731.32|26731.32|0
1656602100000|2022-06-30 15:15:00|26817.96|26817.96|26880.05|26880.05|26880.05|26880.05|26817.96|26817.96|0
1656602400000|2022-06-30 15:20:00|26873.54|26873.54|26880.14|26880.14|26880.14|26880.14|26847.23|26847.23|0
1656602700000|2022-06-30 15:25:00|26874.62|26874.62|26882.6|26882.6|26946.48|26946.48|26868.12|26868.12|0
1656659700000|2022-07-01 07:15:00|26690.59|26690.59|26762.36|26762.36|26762.36|26762.36|26635.38|26635.38|0
1656660000000|2022-07-01 07:20:00|26745.8|26745.8|26848.07|26848.07|26866.41|26866.41|26734.76|26734.76|0
1656660300000|2022-07-01 07:25:00|26854.57|26854.57|26893.33|26893.33|26925.85|26925.85|26831.82|26831.82|0
1656660600000|2022-07-01 07:30:00|26896.48|26896.48|27013.88|27013.88|27013.88|27013.88|26892.94|26892.94|0
1656660900000|2022-07-01 07:35:00|27041.48|27041.48|27034.49|27034.49|27051.05|27051.05|27001.36|27001.36|0
1656661200000|2022-07-01 07:40:00|27028.18|27028.18|27005.61|27005.61|27028.18|27028.18|26996.44|26996.44|0
1656661500000|2022-07-01 07:45:00|27016.65|27016.65|27086.82|27086.82|27119.94|27119.94|26980.47|26980.47|0
1656661800000|2022-07-01 07:50:00|27070.26|27070.26|27048.75|27048.75|27070.26|27070.26|27016.63|27016.63|0
1656662100000|2022-07-01 07:55:00|27052.01|27052.01|27045.31|27045.31|27052.01|27052.01|27039|27039|0
1656662400000|2022-07-01 08:00:00|27050.83|27050.83|27008.06|27008.06|27091.34|27091.34|27002.54|27002.54|0
1656662700000|2022-07-01 08:05:00|27014.37|27014.37|27028.27|27028.27|27032.12|27032.12|26996.44|26996.44|0
1656663000000|2022-07-01 08:10:00|27039.32|27039.32|27122.79|27122.79|27128.31|27128.31|27039.32|27039.32|0
1656663300000|2022-07-01 08:15:00|27128.31|27128.31|27158.86|27158.86|27164.38|27164.38|27128.31|27128.31|0
1656663600000|2022-07-01 08:20:00|27165.36|27165.36|27235.35|27235.35|27235.35|27235.35|27165.36|27165.36|0
1656663900000|2022-07-01 08:25:00|27229.83|27229.83|27246.37|27246.37|27257.41|27257.41|27213.27|27213.27|0
1656664200000|2022-07-01 08:30:00|27240.85|27240.85|27255.91|27255.91|27265.66|27265.66|27221.13|27221.13|0
1656664500000|2022-07-01 08:35:00|27266.95|27266.95|27329.44|27329.44|27329.44|27329.44|27247.23|27247.23|0
1656664800000|2022-07-01 08:40:00|27340.48|27340.48|27312.09|27312.09|27357.04|27357.04|27312.09|27312.09|0
1656665100000|2022-07-01 08:45:00|27325.09|27325.09|27373.99|27373.99|27373.99|27373.99|27325.09|27325.09|0
1656665400000|2022-07-01 08:50:00|27380.3|27380.3|27322.92|27322.92|27380.3|27380.3|27319.67|27319.67|0
1656665700000|2022-07-01 08:55:00|27335.92|27335.92|27318.86|27318.86|27351.19|27351.19|27318.86|27318.86|0
1656666000000|2022-07-01 09:00:00|27324.38|27324.38|27295.22|27295.22|27333.37|27333.37|27276.3|27276.3|0
1656666300000|2022-07-01 09:05:00|27312.57|27312.57|27340.17|27340.17|27354.37|27354.37|27312.57|27312.57|0
1656666600000|2022-07-01 09:10:00|27372.68|27372.68|27327.15|27327.15|27378.2|27378.2|27327.15|27327.15|0
1656666900000|2022-07-01 09:15:00|27336.91|27336.91|27321.73|27321.73|27336.91|27336.91|27316.21|27316.21|0
1656667200000|2022-07-01 09:20:00|27331.48|27331.48|27378.01|27378.01|27383.53|27383.53|27331.48|27331.48|0
1656667500000|2022-07-01 09:25:00|27366.97|27366.97|27306.86|27306.86|27366.97|27366.97|27306.86|27306.86|0
1656667800000|2022-07-01 09:30:00|27295.82|27295.82|27314.75|27314.75|27323.42|27323.42|27289.51|27289.51|0
1656668100000|2022-07-01 09:35:00|27309.23|27309.23|27335.23|27335.23|27340.76|27340.76|27309.23|27309.23|0
1656668400000|2022-07-01 09:40:00|27328.73|27328.73|27291.48|27291.48|27328.73|27328.73|27291.48|27291.48|0
1656668700000|2022-07-01 09:45:00|27285.96|27285.96|27279.56|27279.56|27285.96|27285.96|27257.28|27257.28|0
1656669000000|2022-07-01 09:50:00|27282.71|27282.71|27294.54|27294.54|27294.54|27294.54|27282.71|27282.71|0
1656669300000|2022-07-01 09:55:00|27297.69|27297.69|27256.11|27256.11|27297.69|27297.69|27256.11|27256.11|0
1656669600000|2022-07-01 10:00:00|27252.95|27252.95|27246.24|27246.24|27258.26|27258.26|27230.87|27230.87|0
1656669900000|2022-07-01 10:05:00|27239.74|27239.74|27188.19|27188.19|27239.74|27239.74|27188.19|27188.19|0
1656670200000|2022-07-01 10:10:00|27193.71|27193.71|27148.37|27148.37|27199.23|27199.23|27136.54|27136.54|0
1656670500000|2022-07-01 10:15:00|27153.89|27153.89|27188.21|27188.21|27191.36|27191.36|27148.37|27148.37|0
1656670800000|2022-07-01 10:20:00|27199.25|27199.25|27216.79|27216.79|27216.79|27216.79|27174.9|27174.9|0
1656671100000|2022-07-01 10:25:00|27222.31|27222.31|27178.55|27178.55|27227.83|27227.83|27178.55|27178.55|0
1656671400000|2022-07-01 10:30:00|27189.59|27189.59|27163.47|27163.47|27216.6|27216.6|27157.95|27157.95|0
1656671700000|2022-07-01 10:35:00|27160.32|27160.32|27111.04|27111.04|27160.32|27160.32|27111.04|27111.04|0
1656672000000|2022-07-01 10:40:00|27101.57|27101.57|27027.56|27027.56|27101.57|27101.57|27027.56|27027.56|0
1656672300000|2022-07-01 10:45:00|27022.04|27022.04|26952.54|26952.54|27027.56|27027.56|26952.54|26952.54|0
1656672600000|2022-07-01 10:50:00|26958.07|26958.07|26954.03|26954.03|26966.64|26966.64|26928|26928|0
1656672900000|2022-07-01 10:55:00|26950.87|26950.87|26973.95|26973.95|26977.2|26977.2|26923.58|26923.58|0
1656673200000|2022-07-01 11:00:00|26968.43|26968.43|26939.47|26939.47|26976.32|26976.32|26939.47|26939.47|0
1656673500000|2022-07-01 11:05:00|26933.16|26933.16|26956.03|26956.03|26961.55|26961.55|26933.16|26933.16|0
1656673800000|2022-07-01 11:10:00|26950.51|26950.51|26925.08|26925.08|26950.51|26950.51|26923.22|26923.22|0
1656674100000|2022-07-01 11:15:00|26918.77|26918.77|26885.65|26885.65|26924.29|26924.29|26885.65|26885.65|0
1656674400000|2022-07-01 11:20:00|26882.5|26882.5|26875.11|26875.11|26904.58|26904.58|26869.59|26869.59|0
1656674700000|2022-07-01 11:25:00|26886.15|26886.15|26882.9|26882.9|26886.94|26886.94|26869.59|26869.59|0
1656675000000|2022-07-01 11:30:00|26877.38|26877.38|26874.13|26874.13|26880.63|26880.63|26841.01|26841.01|0
1656675300000|2022-07-01 11:35:00|26870.98|26870.98|26858.95|26858.95|26870.98|26870.98|26850.28|26850.28|0
1656675600000|2022-07-01 11:40:00|26855.8|26855.8|26840.62|26840.62|26858.17|26858.17|26840.62|26840.62|0
1656675900000|2022-07-01 11:45:00|26846.15|26846.15|26818.54|26818.54|26851.67|26851.67|26818.54|26818.54|0
1656676200000|2022-07-01 11:50:00|26824.06|26824.06|26793.62|26793.62|26824.06|26824.06|26792.63|26792.63|0
1656676500000|2022-07-01 11:55:00|26788.1|26788.1|26798.73|26798.73|26804.25|26804.25|26777.05|26777.05|0
1656676800000|2022-07-01 12:00:00|26793.21|26793.21|26787.69|26787.69|26798.73|26798.73|26782.17|26782.17|0
1656677100000|2022-07-01 12:05:00|26808.19|26808.19|26834.22|26834.22|26837.47|26837.47|26792.42|26792.42|0
1656677400000|2022-07-01 12:10:00|26825.44|26825.44|26833.23|26833.23|26833.23|26833.23|26816.67|26816.67|0
1656677700000|2022-07-01 12:15:00|26827.71|26827.71|26835.5|26835.5|26847.53|26847.53|26827.71|26827.71|0
1656678000000|2022-07-01 12:20:00|26813.42|26813.42|26822.29|26822.29|26825.44|26825.44|26813.42|26813.42|0
1656678300000|2022-07-01 12:25:00|26827.81|26827.81|26798.34|26798.34|26827.81|26827.81|26798.34|26798.34|0
1656678600000|2022-07-01 12:30:00|26787.3|26787.3|26807.59|26807.59|26813.61|26813.61|26752.6|26752.6|0
1656678900000|2022-07-01 12:35:00|26801.09|26801.09|26826.52|26826.52|26834.22|26834.22|26801.09|26801.09|0
1656679200000|2022-07-01 12:40:00|26829.68|26829.68|26857.28|26857.28|26873.84|26873.84|26829.68|26829.68|0
1656679500000|2022-07-01 12:45:00|26860.43|26860.43|26858.66|26858.66|26876.2|26876.2|26845.16|26845.16|0
1656679800000|2022-07-01 12:50:00|26865.17|26865.17|26857.47|26857.47|26891.28|26891.28|26857.47|26857.47|0
1656680100000|2022-07-01 12:55:00|26862.99|26862.99|26868.51|26868.51|26879.55|26879.55|26862.99|26862.99|0
1656680400000|2022-07-01 13:00:00|26879.55|26879.55|26883|26883|26921.93|26921.93|26877.48|26877.48|0
1656680700000|2022-07-01 13:05:00|26877.48|26877.48|26864.86|26864.86|26877.48|26877.48|26855.4|26855.4|0
1656681000000|2022-07-01 13:10:00|26858.36|26858.36|26848.8|26848.8|26878.07|26878.07|26848.8|26848.8|0
1656681300000|2022-07-01 13:15:00|26855.3|26855.3|26842.97|26842.97|26868.2|26868.2|26831.93|26831.93|0
1656681600000|2022-07-01 13:20:00|26848.49|26848.49|26824.83|26824.83|26848.49|26848.49|26821.49|26821.49|0
1656681900000|2022-07-01 13:25:00|26830.35|26830.35|26820.31|26820.31|26832.33|26832.33|26811.83|26811.83|0
1656682200000|2022-07-01 13:30:00|26834.6|26834.6|26870.38|26870.38|26910|26910|26834.6|26834.6|0
1656682500000|2022-07-01 13:35:00|26873.53|26873.53|26895.52|26895.52|26895.52|26895.52|26847.22|26847.22|0
1656682800000|2022-07-01 13:40:00|26901.04|26901.04|26940.95|26940.95|26966.18|26966.18|26898.77|26898.77|0
1656683100000|2022-07-01 13:45:00|26944.2|26944.2|27003.52|27003.52|27017.71|27017.71|26934.74|26934.74|0
1656683400000|2022-07-01 13:50:00|27009.04|27009.04|27033.77|27033.77|27070.84|27070.84|27009.04|27009.04|0
1656683700000|2022-07-01 13:55:00|27036.93|27036.93|27058.03|27058.03|27080.49|27080.49|27036.93|27036.93|0
1656684000000|2022-07-01 14:00:00|27078.82|27078.82|26982.92|26982.92|27078.82|27078.82|26977.4|26977.4|0
1656684300000|2022-07-01 14:05:00|26988.44|26988.44|26971.78|26971.78|26998|26998|26949.7|26949.7|0
1656684600000|2022-07-01 14:10:00|26982.82|26982.82|26907.33|26907.33|26982.82|26982.82|26904.08|26904.08|0
1656684900000|2022-07-01 14:15:00|26904.08|26904.08|26893.92|26893.92|26937.99|26937.99|26887.42|26887.42|0
1656685200000|2022-07-01 14:20:00|26910.48|26910.48|26860.7|26860.7|26916|26916|26860.7|26860.7|0
1656685500000|2022-07-01 14:25:00|26857.55|26857.55|26800.38|26800.38|26857.55|26857.55|26770.51|26770.51|0
1656685800000|2022-07-01 14:30:00|26783.82|26783.82|26770.22|26770.22|26792.4|26792.4|26766.28|26766.28|0
1656686100000|2022-07-01 14:35:00|26797.82|26797.82|26665.36|26665.36|26797.82|26797.82|26665.36|26665.36|0
1656686400000|2022-07-01 14:40:00|26670.88|26670.88|26728.24|26728.24|26728.24|26728.24|26670.88|26670.88|0
1656686700000|2022-07-01 14:45:00|26724.99|26724.99|26731.68|26731.68|26753.67|26753.67|26713.94|26713.94|0
1656687000000|2022-07-01 14:50:00|26726.16|26726.16|26695.62|26695.62|26726.16|26726.16|26661.71|26661.71|0
1656687300000|2022-07-01 14:55:00|26692.36|26692.36|26712.37|26712.37|26744.89|26744.89|26686.84|26686.84|0
1656687600000|2022-07-01 15:00:00|26698.08|26698.08|26705.46|26705.46|26729.82|26729.82|26692.56|26692.56|0
1656687900000|2022-07-01 15:05:00|26722.03|26722.03|26813.58|26813.58|26813.58|26813.58|26722.03|26722.03|0
1656688200000|2022-07-01 15:10:00|26808.06|26808.06|26824.62|26824.62|26827.77|26827.77|26800.77|26800.77|0
1656688500000|2022-07-01 15:15:00|26835.66|26835.66|26809.64|26809.64|26856.45|26856.45|26809.64|26809.64|0
1656688800000|2022-07-01 15:20:00|26812.89|26812.89|26821.47|26821.47|26841.28|26841.28|26812.89|26812.89|0
1656689100000|2022-07-01 15:25:00|26815.95|26815.95|26785.09|26785.09|26815.95|26815.95|26781.94|26781.94|0
1656918900000|2022-07-04 07:15:00|26916.69|26916.69|26937.2|26937.2|26992.4|26992.4|26905.65|26905.65|0
1656919200000|2022-07-04 07:20:00|26942.72|26942.72|26955.33|26955.33|26955.33|26955.33|26909.6|26909.6|0
1656919500000|2022-07-04 07:25:00|26977.42|26977.42|26982.94|26982.94|26982.94|26982.94|26971.11|26971.11|0
1656919800000|2022-07-04 07:30:00|26966.38|26966.38|26884.02|26884.02|26982.94|26982.94|26845.68|26845.68|0
1656920100000|2022-07-04 07:35:00|26895.06|26895.06|26882.44|26882.44|26923.45|26923.45|26882.44|26882.44|0
1656920400000|2022-07-04 07:40:00|26899.01|26899.01|26873.77|26873.77|26912.41|26912.41|26873.77|26873.77|0
1656920700000|2022-07-04 07:45:00|26884.81|26884.81|26862.73|26862.73|26884.81|26884.81|26843.02|26843.02|0
1656921000000|2022-07-04 07:50:00|26857.21|26857.21|26844.21|26844.21|26857.21|26857.21|26807.16|26807.16|0
1656921300000|2022-07-04 07:55:00|26838.69|26838.69|26801.91|26801.91|26838.69|26838.69|26801.91|26801.91|0
1656921600000|2022-07-04 08:00:00|26790.87|26790.87|26713.11|26713.11|26790.87|26790.87|26702.06|26702.06|0
1656921900000|2022-07-04 08:05:00|26703.64|26703.64|26699.32|26699.32|26709.16|26709.16|26674.08|26674.08|0
1656922200000|2022-07-04 08:10:00|26726.92|26726.92|26723.76|26723.76|26749|26749|26712.72|26712.72|0
1656922500000|2022-07-04 08:15:00|26726.92|26726.92|26767.72|26767.72|26767.72|26767.72|26726.92|26726.92|0
1656922800000|2022-07-04 08:20:00|26751.16|26751.16|26717.25|26717.25|26751.16|26751.16|26704.63|26704.63|0
1656923100000|2022-07-04 08:25:00|26728.29|26728.29|26750.37|26750.37|26755.89|26755.89|26717.25|26717.25|0
1656923400000|2022-07-04 08:30:00|26744.85|26744.85|26734.98|26734.98|26760.22|26760.22|26734.98|26734.98|0
1656923700000|2022-07-04 08:35:00|26718.42|26718.42|26717.84|26717.84|26734.4|26734.4|26704.44|26704.44|0
1656924000000|2022-07-04 08:40:00|26701.28|26701.28|26678.72|26678.72|26701.28|26701.28|26670.05|26670.05|0
1656924300000|2022-07-04 08:45:00|26669.26|26669.26|26678.72|26678.72|26678.72|26678.72|26658.22|26658.22|0
1656924600000|2022-07-04 08:50:00|26681.88|26681.88|26707.11|26707.11|26712.63|26712.63|26681.88|26681.88|0
1656924900000|2022-07-04 08:55:00|26718.15|26718.15|26727.9|26727.9|26727.9|26727.9|26712.63|26712.63|0
1656925200000|2022-07-04 09:00:00|26724.75|26724.75|26746.83|26746.83|26746.83|26746.83|26724.75|26724.75|0
1656925500000|2022-07-04 09:05:00|26735.79|26735.79|26730.27|26730.27|26735.79|26735.79|26705.03|26705.03|0
1656925800000|2022-07-04 09:10:00|26735.79|26735.79|26769.59|26769.59|26775.11|26775.11|26735.79|26735.79|0
1656926100000|2022-07-04 09:15:00|26753.02|26753.02|26770.76|26770.76|26782.59|26782.59|26753.02|26753.02|0
1656926400000|2022-07-04 09:20:00|26777.07|26777.07|26791.26|26791.26|26802.3|26802.3|26777.07|26777.07|0
1656926700000|2022-07-04 09:25:00|26802.3|26802.3|26815.61|26815.61|26829.91|26829.91|26802.3|26802.3|0
1656927000000|2022-07-04 09:30:00|26810.09|26810.09|26809.42|26809.42|26838.68|26838.68|26787.73|26787.73|0
1656927300000|2022-07-04 09:35:00|26842.54|26842.54|26854.57|26854.57|26861.07|26861.07|26842.54|26842.54|0
1656927600000|2022-07-04 09:40:00|26849.05|26849.05|26838.79|26838.79|26860.87|26860.87|26838.79|26838.79|0
1656927900000|2022-07-04 09:45:00|26822.23|26822.23|26802.11|26802.11|26835.23|26835.23|26796.59|26796.59|0
1656928200000|2022-07-04 09:50:00|26811.57|26811.57|26820.34|26820.34|26821.13|26821.13|26811.57|26811.57|0
1656928500000|2022-07-04 09:55:00|26814.04|26814.04|26797.47|26797.47|26814.04|26814.04|26797.47|26797.47|0
1656928800000|2022-07-04 10:00:00|26786.43|26786.43|26777.86|26777.86|26786.43|26786.43|26756.97|26756.97|0
1656929100000|2022-07-04 10:05:00|26772.33|26772.33|26777.86|26777.86|26777.86|26777.86|26766.81|26766.81|0
1656929400000|2022-07-04 10:10:00|26794.42|26794.42|26784.36|26784.36|26817.48|26817.48|26784.36|26784.36|0
1656929700000|2022-07-04 10:15:00|26762.27|26762.27|26825.65|26825.65|26836.69|26836.69|26762.27|26762.27|0
1656930000000|2022-07-04 10:20:00|26838.26|26838.26|26835.7|26835.7|26854.03|26854.03|26832.74|26832.74|0
1656930300000|2022-07-04 10:25:00|26846.74|26846.74|26862.8|26862.8|26877.79|26877.79|26846.74|26846.74|0
1656930600000|2022-07-04 10:30:00|26851.76|26851.76|26836.78|26836.78|26857.28|26857.28|26836.78|26836.78|0
1656930900000|2022-07-04 10:35:00|26858.86|26858.86|26864.38|26864.38|26864.38|26864.38|26847.82|26847.82|0
1656931200000|2022-07-04 10:40:00|26853.34|26853.34|26858.86|26858.86|26858.86|26858.86|26847.82|26847.82|0
1656931500000|2022-07-04 10:45:00|26847.82|26847.82|26847.82|26847.82|26847.82|26847.82|26842.3|26842.3|0
1656931800000|2022-07-04 10:50:00|26864.38|26864.38|26845.46|26845.46|26864.38|26864.38|26845.46|26845.46|0
1656932100000|2022-07-04 10:55:00|26861.23|26861.23|26840.73|26840.73|26861.23|26861.23|26834.42|26834.42|0
1656932400000|2022-07-04 11:00:00|26846.25|26846.25|26837.78|26837.78|26856|26856|26826.74|26826.74|0
1656932700000|2022-07-04 11:05:00|26854.35|26854.35|26854.35|26854.35|26854.35|26854.35|26854.35|26854.35|0
1656933000000|2022-07-04 11:10:00|26857.5|26857.5|26842.13|26842.13|26857.5|26857.5|26827.94|26827.94|0
1656933300000|2022-07-04 11:15:00|26825.57|26825.57|26829.42|26829.42|26829.42|26829.42|26807.34|26807.34|0
1656933600000|2022-07-04 11:20:00|26835.73|26835.73|26830.2|26830.2|26835.73|26835.73|26824.68|26824.68|0
1656933900000|2022-07-04 11:25:00|26836.71|26836.71|26864.31|26864.31|26864.31|26864.31|26836.71|26836.71|0
1656934200000|2022-07-04 11:30:00|26854.56|26854.56|26896.14|26896.14|26896.14|26896.14|26838.3|26838.3|0
1656934500000|2022-07-04 11:35:00|26890.62|26890.62|26890.62|26890.62|26890.62|26890.62|26890.62|26890.62|0
1656934800000|2022-07-04 11:40:00|26885.1|26885.1|26885.6|26885.6|26885.6|26885.6|26860.37|26860.37|0
1656935100000|2022-07-04 11:45:00|26874.56|26874.56|26861.95|26861.95|26874.56|26874.56|26861.95|26861.95|0
1656935400000|2022-07-04 11:50:00|26855.45|26855.45|26820.15|26820.15|26855.45|26855.45|26810.3|26810.3|0
1656935700000|2022-07-04 11:55:00|26825.67|26825.67|26837.88|26837.88|26884.41|26884.41|26825.67|26825.67|0
1656936000000|2022-07-04 12:00:00|26832.36|26832.36|26817.88|26817.88|26832.36|26832.36|26806.84|26806.84|0
1656936300000|2022-07-04 12:05:00|26823.4|26823.4|26823.99|26823.99|26830.5|26830.5|26809.21|26809.21|0
1656936600000|2022-07-04 12:10:00|26820.84|26820.84|26786.74|26786.74|26820.84|26820.84|26781.22|26781.22|0
1656936900000|2022-07-04 12:15:00|26777.27|26777.27|26765.25|26765.25|26782.8|26782.8|26765.25|26765.25|0
1656937200000|2022-07-04 12:20:00|26759.73|26759.73|26784.76|26784.76|26784.76|26784.76|26750.27|26750.27|0
1656937500000|2022-07-04 12:25:00|26787.91|26787.91|26787.91|26787.91|26787.91|26787.91|26756.08|26756.08|0
1656937800000|2022-07-04 12:30:00|26774.91|26774.91|26746.52|26746.52|26774.91|26774.91|26743.36|26743.36|0
1656938100000|2022-07-04 12:35:00|26757.56|26757.56|26759.93|26759.93|26763.08|26763.08|26752.04|26752.04|0
1656938400000|2022-07-04 12:40:00|26765.45|26765.45|26798.56|26798.56|26798.56|26798.56|26765.45|26765.45|0
1656938700000|2022-07-04 12:45:00|26804.09|26804.09|26786.33|26786.33|26823.59|26823.59|26783.18|26783.18|0
1656939000000|2022-07-04 12:50:00|26802.89|26802.89|26832.95|26832.95|26832.95|26832.95|26802.89|26802.89|0
1656939300000|2022-07-04 12:55:00|26843.99|26843.99|26827.43|26827.43|26843.99|26843.99|26827.43|26827.43|0
1656939600000|2022-07-04 13:00:00|26838.47|26838.47|26859.36|26859.36|26859.36|26859.36|26823.49|26823.49|0
1656939900000|2022-07-04 13:05:00|26864.88|26864.88|26858.48|26858.48|26864.88|26864.88|26849.81|26849.81|0
1656940200000|2022-07-04 13:10:00|26852.96|26852.96|26845.86|26845.86|26858.48|26858.48|26845.86|26845.86|0
1656940500000|2022-07-04 13:15:00|26834.82|26834.82|26819.05|26819.05|26834.82|26834.82|26813.53|26813.53|0
1656940800000|2022-07-04 13:20:00|26824.57|26824.57|26829.11|26829.11|26830.09|26830.09|26818.07|26818.07|0
1656941100000|2022-07-04 13:25:00|26823.59|26823.59|26790.27|26790.27|26823.59|26823.59|26774.5|26774.5|0
1656941400000|2022-07-04 13:30:00|26779.23|26779.23|26769.29|26769.29|26805.56|26805.56|26743.17|26743.17|0
1656941700000|2022-07-04 13:35:00|26780.33|26780.33|26798.06|26798.06|26803.58|26803.58|26774.02|26774.02|0
1656942000000|2022-07-04 13:40:00|26792.54|26792.54|26805.37|26805.37|26819.66|26819.66|26781.5|26781.5|0
1656942300000|2022-07-04 13:45:00|26799.84|26799.84|26755.4|26755.4|26799.84|26799.84|26755.4|26755.4|0
1656942600000|2022-07-04 13:50:00|26749.88|26749.88|26759.94|26759.94|26768.71|26768.71|26746.62|26746.62|0
1656942900000|2022-07-04 13:55:00|26765.46|26765.46|26743.37|26743.37|26770.98|26770.98|26743.37|26743.37|0
1656943200000|2022-07-04 14:00:00|26740.12|26740.12|26747.61|26747.61|26796|26796|26717.06|26717.06|0
1656943500000|2022-07-04 14:05:00|26753.13|26753.13|26742.28|26742.28|26765.24|26765.24|26739.12|26739.12|0
1656943800000|2022-07-04 14:10:00|26735.78|26735.78|26707.6|26707.6|26746.82|26746.82|26704.35|26704.35|0
1656944100000|2022-07-04 14:15:00|26702.08|26702.08|26718.64|26718.64|26718.64|26718.64|26691.04|26691.04|0
1656944400000|2022-07-04 14:20:00|26713.12|26713.12|26672.04|26672.04|26713.12|26713.12|26668.79|26668.79|0
1656944700000|2022-07-04 14:25:00|26668.88|26668.88|26636.45|26636.45|26680.9|26680.9|26625.41|26625.41|0
1656945000000|2022-07-04 14:30:00|26630.93|26630.93|26624.63|26624.63|26669.58|26669.58|26616.64|26616.64|0
1656945300000|2022-07-04 14:35:00|26619.11|26619.11|26591.91|26591.91|26619.11|26619.11|26575.85|26575.85|0
1656945600000|2022-07-04 14:40:00|26585.6|26585.6|26604.72|26604.72|26604.72|26604.72|26585.6|26585.6|0
1656945900000|2022-07-04 14:45:00|26607.97|26607.97|26653.02|26653.02|26655.38|26655.38|26607.97|26607.97|0
1656946200000|2022-07-04 14:50:00|26664.06|26664.06|26695.99|26695.99|26704.66|26704.66|26664.06|26664.06|0
1656946500000|2022-07-04 14:55:00|26679.43|26679.43|26707.6|26707.6|26709.87|26709.87|26678.64|26678.64|0
1656946800000|2022-07-04 15:00:00|26718.64|26718.64|26703.06|26703.06|26722.88|26722.88|26703.06|26703.06|0
1656947100000|2022-07-04 15:05:00|26697.54|26697.54|26684.93|26684.93|26705.62|26705.62|26684.83|26684.83|0
1656947400000|2022-07-04 15:10:00|26690.45|26690.45|26709.18|26709.18|26724.45|26724.45|26690.45|26690.45|0
1656947700000|2022-07-04 15:15:00|26703.66|26703.66|26685.62|26685.62|26703.66|26703.66|26684.64|26684.64|0
1656948000000|2022-07-04 15:20:00|26691.14|26691.14|26715.87|26715.87|26730.07|26730.07|26691.14|26691.14|0
1656948300000|2022-07-04 15:25:00|26710.35|26710.35|26712.72|26712.72|26726.91|26726.91|26704.04|26704.04|0
1657005300000|2022-07-05 07:15:00|26623.26|26623.26|26683.09|26683.09|26683.09|26683.09|26601.17|26601.17|0
1657005600000|2022-07-05 07:20:00|26679.93|26679.93|26655.49|26655.49|26685.45|26685.45|26655.49|26655.49|0
1657005900000|2022-07-05 07:25:00|26649.97|26649.97|26680.54|26680.54|26709.21|26709.21|26649.97|26649.97|0
1657006200000|2022-07-05 07:30:00|26677.38|26677.38|26640.01|26640.01|26694.23|26694.23|26617.92|26617.92|0
1657006500000|2022-07-05 07:35:00|26628.96|26628.96|26606.4|26606.4|26628.96|26628.96|26584.01|26584.01|0
1657006800000|2022-07-05 07:40:00|26617.44|26617.44|26642.58|26642.58|26645.83|26645.83|26611.92|26611.92|0
1657007100000|2022-07-05 07:45:00|26659.15|26659.15|26681.42|26681.42|26690.09|26690.09|26626.02|26626.02|0
1657007400000|2022-07-05 07:50:00|26653.81|26653.81|26638.54|26638.54|26677.18|26677.18|26633.02|26633.02|0
1657007700000|2022-07-05 07:55:00|26644.06|26644.06|26540.59|26540.59|26677.18|26677.18|26535.07|26535.07|0
1657008000000|2022-07-05 08:00:00|26529.55|26529.55|26528.66|26528.66|26537.43|26537.43|26526.39|26526.39|0
1657008300000|2022-07-05 08:05:00|26518.91|26518.91|26375.31|26375.31|26529.95|26529.95|26372.15|26372.15|0
1657008600000|2022-07-05 08:10:00|26364.27|26364.27|26328.58|26328.58|26364.27|26364.27|26306.5|26306.5|0
1657008900000|2022-07-05 08:15:00|26334.11|26334.11|26284.42|26284.42|26334.11|26334.11|26269.15|26269.15|0
1657009200000|2022-07-05 08:20:00|26287.67|26287.67|26202.12|26202.12|26287.67|26287.67|26202.12|26202.12|0
1657009500000|2022-07-05 08:25:00|26196.6|26196.6|26103.85|26103.85|26196.6|26196.6|26103.85|26103.85|0
1657009800000|2022-07-05 08:30:00|26092.81|26092.81|26121.77|26121.77|26138.33|26138.33|26084.92|26084.92|0
1657010100000|2022-07-05 08:35:00|26110.73|26110.73|26149.18|26149.18|26154.7|26154.7|26110.73|26110.73|0
1657010400000|2022-07-05 08:40:00|26142.87|26142.87|26162.78|26162.78|26168.3|26168.3|26096.15|26096.15|0
1657010700000|2022-07-05 08:45:00|26168.3|26168.3|26137.45|26137.45|26168.3|26168.3|26131.93|26131.93|0
1657011000000|2022-07-05 08:50:00|26142.97|26142.97|26064.41|26064.41|26142.97|26142.97|26064.41|26064.41|0
1657011300000|2022-07-05 08:55:00|26069.93|26069.93|26046.87|26046.87|26069.93|26069.93|26046.87|26046.87|0
1657011600000|2022-07-05 09:00:00|26057.91|26057.91|26100.59|26100.59|26100.59|26100.59|26057.91|26057.91|0
1657011900000|2022-07-05 09:05:00|26095.07|26095.07|26036.93|26036.93|26095.07|26095.07|26036.93|26036.93|0
1657012200000|2022-07-05 09:10:00|26031.41|26031.41|26073.68|26073.68|26073.68|26073.68|25986.55|25986.55|0
1657012500000|2022-07-05 09:15:00|26062.64|26062.64|26089.26|26089.26|26102.26|26102.26|26062.64|26062.64|0
1657012800000|2022-07-05 09:20:00|26083.74|26083.74|26075.26|26075.26|26098.32|26098.32|26074.28|26074.28|0
1657013100000|2022-07-05 09:25:00|26064.22|26064.22|26016.02|26016.02|26064.22|26064.22|26010.5|26010.5|0
1657013400000|2022-07-05 09:30:00|26010.5|26010.5|25994.24|25994.24|26010.5|26010.5|25977.68|25977.68|0
1657013700000|2022-07-05 09:35:00|25999.77|25999.77|26044.72|26044.72|26044.72|26044.72|25999.77|25999.77|0
1657014000000|2022-07-05 09:40:00|26061.28|26061.28|26116.49|26116.49|26116.49|26116.49|26061.28|26061.28|0
1657014300000|2022-07-05 09:45:00|26105.45|26105.45|26020.47|26020.47|26115.2|26115.2|26000.65|26000.65|0
1657014600000|2022-07-05 09:50:00|26011|26011|25989.71|25989.71|26016.52|26016.52|25989.71|25989.71|0
1657014900000|2022-07-05 09:55:00|25995.23|25995.23|26006.47|26006.47|26027.07|26027.07|25995.23|25995.23|0
1657015200000|2022-07-05 10:00:00|25995.43|25995.43|25953.34|25953.34|25995.43|25995.43|25938.36|25938.36|0
1657015500000|2022-07-05 10:05:00|25969.9|25969.9|25985.87|25985.87|25990.41|25990.41|25951.77|25951.77|0
1657015800000|2022-07-05 10:10:00|25998.49|25998.49|26030.82|26030.82|26036.34|26036.34|25998.49|25998.49|0
1657016100000|2022-07-05 10:15:00|26036.34|26036.34|26052.9|26052.9|26052.9|26052.9|26036.34|26036.34|0
1657016400000|2022-07-05 10:20:00|26058.42|26058.42|26052.11|26052.11|26063.94|26063.94|26052.11|26052.11|0
1657016700000|2022-07-05 10:25:00|26057.63|26057.63|26024.51|26024.51|26057.63|26057.63|26024.51|26024.51|0
1657017000000|2022-07-05 10:30:00|26041.07|26041.07|26063.94|26063.94|26068.67|26068.67|26041.07|26041.07|0
1657017300000|2022-07-05 10:35:00|26074.98|26074.98|26101|26101|26101|26101|26069.46|26069.46|0
1657017600000|2022-07-05 10:40:00|26106.52|26106.52|26116.47|26116.47|26122.78|26122.78|26092.33|26092.33|0
1657017900000|2022-07-05 10:45:00|26113.31|26113.31|26095.97|26095.97|26113.31|26113.31|26088.87|26088.87|0
1657018200000|2022-07-05 10:50:00|26101.49|26101.49|26122.78|26122.78|26134.61|26134.61|26101.49|26101.49|0
1657018500000|2022-07-05 10:55:00|26117.26|26117.26|26095.95|26095.95|26121.18|26121.18|26095.95|26095.95|0
1657018800000|2022-07-05 11:00:00|26099.1|26099.1|26079.6|26079.6|26105.6|26105.6|26063.04|26063.04|0
1657019100000|2022-07-05 11:05:00|26085.91|26085.91|26089.75|26089.75|26107.99|26107.99|26078.71|26078.71|0
1657019400000|2022-07-05 11:10:00|26102.76|26102.76|26151.84|26151.84|26164.85|26164.85|26102.76|26102.76|0
1657019700000|2022-07-05 11:15:00|26140.8|26140.8|26100.29|26100.29|26140.8|26140.8|26094.77|26094.77|0
1657020000000|2022-07-05 11:20:00|26094.77|26094.77|26084.52|26084.52|26111.33|26111.33|26084.52|26084.52|0
1657020300000|2022-07-05 11:25:00|26090.05|26090.05|26141.59|26141.59|26147.9|26147.9|26087.78|26087.78|0
1657020600000|2022-07-05 11:30:00|26147.9|26147.9|26182.6|26182.6|26201.52|26201.52|26147.9|26147.9|0
1657020900000|2022-07-05 11:35:00|26188.12|26188.12|26162.09|26162.09|26202.31|26202.31|26158.15|26158.15|0
1657021200000|2022-07-05 11:40:00|26168.4|26168.4|26146.41|26146.41|26168.4|26168.4|26143.26|26143.26|0
1657021500000|2022-07-05 11:45:00|26157.46|26157.46|26107.49|26107.49|26162.98|26162.98|26107.49|26107.49|0
1657021800000|2022-07-05 11:50:00|26110.74|26110.74|26037.32|26037.32|26110.74|26110.74|26037.32|26037.32|0
1657022100000|2022-07-05 11:55:00|26034.07|26034.07|25984|25984|26034.07|26034.07|25984|25984|0
1657022400000|2022-07-05 12:00:00|25978.48|25978.48|25908.6|25908.6|25978.48|25978.48|25908.6|25908.6|0
1657022700000|2022-07-05 12:05:00|25905.35|25905.35|25829.16|25829.16|25905.35|25905.35|25817.14|25817.14|0
1657023000000|2022-07-05 12:10:00|25812.6|25812.6|25811.13|25811.13|25840.21|25840.21|25807.08|25807.08|0
1657023300000|2022-07-05 12:15:00|25805.61|25805.61|25794.27|25794.27|25815.07|25815.07|25776.73|25776.73|0
1657023600000|2022-07-05 12:20:00|25783.23|25783.23|25763.42|25763.42|25787.77|25787.77|25756.92|25756.92|0
1657023900000|2022-07-05 12:25:00|25766.58|25766.58|25766.67|25766.67|25811.53|25811.53|25752.38|25752.38|0
1657024200000|2022-07-05 12:30:00|25783.23|25783.23|25717.3|25717.3|25783.23|25783.23|25693.54|25693.54|0
1657024500000|2022-07-05 12:35:00|25711.78|25711.78|25696.1|25696.1|25711.78|25711.78|25650.26|25650.26|0
1657024800000|2022-07-05 12:40:00|25718.18|25718.18|25723.89|25723.89|25729.22|25729.22|25673.22|25673.22|0
1657025100000|2022-07-05 12:45:00|25733.35|25733.35|25651.83|25651.83|25733.35|25733.35|25647.89|25647.89|0
1657025400000|2022-07-05 12:50:00|25646.31|25646.31|25580.88|25580.88|25654.79|25654.79|25580.88|25580.88|0
1657025700000|2022-07-05 12:55:00|25584.03|25584.03|25529.13|25529.13|25596.65|25596.65|25523.61|25523.61|0
1657026000000|2022-07-05 13:00:00|25522.63|25522.63|25541.06|25541.06|25541.06|25541.06|25487.33|25487.33|0
1657026300000|2022-07-05 13:05:00|25546.58|25546.58|25539.98|25539.98|25586.1|25586.1|25539.98|25539.98|0
1657026600000|2022-07-05 13:10:00|25517.9|25517.9|25569.45|25569.45|25592.31|25592.31|25517.9|25517.9|0
1657026900000|2022-07-05 13:15:00|25566.19|25566.19|25614.49|25614.49|25620.01|25620.01|25566.19|25566.19|0
1657027200000|2022-07-05 13:20:00|25627.5|25627.5|25626.11|25626.11|25677.37|25677.37|25626.11|25626.11|0
1657027500000|2022-07-05 13:25:00|25637.15|25637.15|25668.79|25668.79|25668.79|25668.79|25626.11|25626.11|0
1657027800000|2022-07-05 13:30:00|25675.29|25675.29|25723.36|25723.36|25737.65|25737.65|25592.1|25592.1|0
1657028100000|2022-07-05 13:35:00|25728.88|25728.88|25733.71|25733.71|25776.58|25776.58|25728.88|25728.88|0
1657028400000|2022-07-05 13:40:00|25730.55|25730.55|25843.81|25843.81|25865.48|25865.48|25721.78|25721.78|0
1657028700000|2022-07-05 13:45:00|25838.29|25838.29|26012.74|26012.74|26012.74|26012.74|25818.47|25818.47|0
1657029000000|2022-07-05 13:50:00|26023.78|26023.78|25930.25|25930.25|26023.78|26023.78|25911.82|25911.82|0
1657029300000|2022-07-05 13:55:00|25941.29|25941.29|25896.24|25896.24|25944.44|25944.44|25888.45|25888.45|0
1657029600000|2022-07-05 14:00:00|25892.99|25892.99|25870.81|25870.81|25962.67|25962.67|25870.81|25870.81|0
1657029900000|2022-07-05 14:05:00|25876.33|25876.33|25917.72|25917.72|25924.22|25924.22|25864.41|25864.41|0
1657030200000|2022-07-05 14:10:00|25912.2|25912.2|26026.53|26026.53|26026.53|26026.53|25897.91|25897.91|0
1657030500000|2022-07-05 14:15:00|26032.05|26032.05|25958.04|25958.04|26032.05|26032.05|25947|25947|0
1657030800000|2022-07-05 14:20:00|25961.29|25961.29|26021.8|26021.8|26049.4|26049.4|25961.29|25961.29|0
1657031100000|2022-07-05 14:25:00|26015.3|26015.3|26040.73|26040.73|26046.25|26046.25|25982.68|25982.68|0
1657031400000|2022-07-05 14:30:00|26029.69|26029.69|26052.84|26052.84|26078.96|26078.96|26029.69|26029.69|0
1657031700000|2022-07-05 14:35:00|26058.36|26058.36|26094.93|26094.93|26120.16|26120.16|26058.36|26058.36|0
1657032000000|2022-07-05 14:40:00|26100.45|26100.45|26041.32|26041.32|26105.97|26105.97|26041.32|26041.32|0
1657032300000|2022-07-05 14:45:00|26035.8|26035.8|26001|26001|26035.8|26035.8|25982.17|25982.17|0
1657032600000|2022-07-05 14:50:00|25997.75|25997.75|25976.96|25976.96|25997.75|25997.75|25971.44|25971.44|0
1657032900000|2022-07-05 14:55:00|25971.44|25971.44|25944.65|25944.65|25995.29|25995.29|25944.65|25944.65|0
1657033200000|2022-07-05 15:00:00|25928.09|25928.09|25894.87|25894.87|25928.09|25928.09|25880.77|25880.77|0
1657033500000|2022-07-05 15:05:00|25891.71|25891.71|25892.81|25892.81|25914.39|25914.39|25891.71|25891.71|0
1657033800000|2022-07-05 15:10:00|25889.56|25889.56|25904.93|25904.93|25923.55|25923.55|25868.96|25868.96|0
1657034100000|2022-07-05 15:15:00|25911.24|25911.24|25942.88|25942.88|25957.36|25957.36|25905.72|25905.72|0
1657034400000|2022-07-05 15:20:00|25959.44|25959.44|25934.01|25934.01|25972.34|25972.34|25917.45|25917.45|0
1657034700000|2022-07-05 15:25:00|25928.49|25928.49|25925.62|25925.62|25975.3|25975.3|25919.31|25919.31|0
1657091700000|2022-07-06 07:15:00|26388.97|26388.97|26408.42|26408.42|26408.42|26408.42|26346.04|26346.04|0
1657092000000|2022-07-06 07:20:00|26402.9|26402.9|26535.08|26535.08|26544.83|26544.83|26402.9|26402.9|0
1657092300000|2022-07-06 07:25:00|26540.6|26540.6|26571.76|26571.76|26617.89|26617.89|26540.6|26540.6|0
1657092600000|2022-07-06 07:30:00|26562.01|26562.01|26545.45|26545.45|26593.84|26593.84|26534.41|26534.41|0
1657092900000|2022-07-06 07:35:00|26542.2|26542.2|26597.09|26597.09|26597.09|26597.09|26524.66|26524.66|0
1657093200000|2022-07-06 07:40:00|26586.05|26586.05|26703.16|26703.16|26709.66|26709.66|26586.05|26586.05|0
1657093500000|2022-07-06 07:45:00|26658.99|26658.99|26665.8|26665.8|26686.59|26686.59|26655.74|26655.74|0
1657093800000|2022-07-06 07:50:00|26676.84|26676.84|26603.3|26603.3|26708.87|26708.87|26603.01|26603.01|0
1657094100000|2022-07-06 07:55:00|26600.15|26600.15|26614.85|26614.85|26638|26638|26587.24|26587.24|0
1657094400000|2022-07-06 08:00:00|26625.89|26625.89|26603.21|26603.21|26679.11|26679.11|26603.21|26603.21|0
1657094700000|2022-07-06 08:05:00|26593.46|26593.46|26649.83|26649.83|26653.09|26653.09|26554.81|26554.81|0
1657095000000|2022-07-06 08:10:00|26660.88|26660.88|26649.83|26649.83|26677.44|26677.44|26649.83|26649.83|0
1657095300000|2022-07-06 08:15:00|26640.08|26640.08|26606.96|26606.96|26670.63|26670.63|26606.96|26606.96|0
1657095600000|2022-07-06 08:20:00|26595.92|26595.92|26635.54|26635.54|26635.54|26635.54|26579.36|26579.36|0
1657095900000|2022-07-06 08:25:00|26652.1|26652.1|26634.56|26634.56|26652.1|26652.1|26629.04|26629.04|0
1657096200000|2022-07-06 08:30:00|26624.81|26624.81|26494.69|26494.69|26624.81|26624.81|26494.69|26494.69|0
1657096500000|2022-07-06 08:35:00|26478.13|26478.13|26551.76|26551.76|26551.76|26551.76|26468.67|26468.67|0
1657096800000|2022-07-06 08:40:00|26518.64|26518.64|26490.36|26490.36|26518.64|26518.64|26479.32|26479.32|0
1657097100000|2022-07-06 08:45:00|26495.88|26495.88|26398.5|26398.5|26506.92|26506.92|26394.27|26394.27|0
1657097400000|2022-07-06 08:50:00|26404.02|26404.02|26466.11|26466.11|26471.63|26471.63|26400.77|26400.77|0
1657097700000|2022-07-06 08:55:00|26460.59|26460.59|26421.56|26421.56|26460.59|26460.59|26407.37|26407.37|0
1657098000000|2022-07-06 09:00:00|26418.4|26418.4|26392.09|26392.09|26418.4|26418.4|26386.57|26386.57|0
1657098300000|2022-07-06 09:05:00|26388.94|26388.94|26507.61|26507.61|26507.61|26507.61|26388.94|26388.94|0
1657098600000|2022-07-06 09:10:00|26510.87|26510.87|26429.04|26429.04|26517.37|26517.37|26429.04|26429.04|0
1657098900000|2022-07-06 09:15:00|26440.08|26440.08|26450.82|26450.82|26467.38|26467.38|26431.31|26431.31|0
1657099200000|2022-07-06 09:20:00|26444.32|26444.32|26474.86|26474.86|26480.38|26480.38|26433.28|26433.28|0
1657099500000|2022-07-06 09:25:00|26496.94|26496.94|26553.73|26553.73|26553.73|26553.73|26496.94|26496.94|0
1657099800000|2022-07-06 09:30:00|26556.98|26556.98|26541.61|26541.61|26566.73|26566.73|26531.86|26531.86|0
1657100100000|2022-07-06 09:35:00|26535.11|26535.11|26514.51|26514.51|26535.11|26535.11|26500.22|26500.22|0
1657100400000|2022-07-06 09:40:00|26503.47|26503.47|26515.8|26515.8|26522.3|26522.3|26500.22|26500.22|0
1657100700000|2022-07-06 09:45:00|26504.76|26504.76|26538.76|26538.76|26542.01|26542.01|26490.46|26490.46|0
1657101000000|2022-07-06 09:50:00|26548.22|26548.22|26608.64|26608.64|26610.6|26610.6|26544.97|26544.97|0
1657101300000|2022-07-06 09:55:00|26614.16|26614.16|26655.36|26655.36|26664.83|26664.83|26614.16|26614.16|0
1657101600000|2022-07-06 10:00:00|26660.88|26660.88|26599.08|26599.08|26672.8|26672.8|26599.08|26599.08|0
1657101900000|2022-07-06 10:05:00|26608.83|26608.83|26639.88|26639.88|26657.42|26657.42|26608.83|26608.83|0
1657102200000|2022-07-06 10:10:00|26646.38|26646.38|26659.38|26659.38|26660.67|26660.67|26634.36|26634.36|0
1657102500000|2022-07-06 10:15:00|26653.86|26653.86|26626.26|26626.26|26653.86|26653.86|26615.22|26615.22|0
1657102800000|2022-07-06 10:20:00|26613.64|26613.64|26641.24|26641.24|26641.24|26641.24|26607.33|26607.33|0
1657103100000|2022-07-06 10:25:00|26644.4|26644.4|26644.78|26644.78|26662.63|26662.63|26638.28|26638.28|0
1657103400000|2022-07-06 10:30:00|26648.03|26648.03|26671.09|26671.09|26676.61|26676.61|26631.47|26631.47|0
1657103700000|2022-07-06 10:35:00|26676.61|26676.61|26722.06|26722.06|26722.06|26722.06|26665.57|26665.57|0
1657104000000|2022-07-06 10:40:00|26718.81|26718.81|26647.35|26647.35|26718.81|26718.81|26647.35|26647.35|0
1657104300000|2022-07-06 10:45:00|26650.6|26650.6|26615.42|26615.42|26650.6|26650.6|26612.17|26612.17|0
1657104600000|2022-07-06 10:50:00|26604.38|26604.38|26574.62|26574.62|26610.69|26610.69|26574.62|26574.62|0
1657104900000|2022-07-06 10:55:00|26585.67|26585.67|26614.44|26614.44|26614.44|26614.44|26585.67|26585.67|0
1657105200000|2022-07-06 11:00:00|26608.13|26608.13|26604.79|26604.79|26627.85|26627.85|26601.54|26601.54|0
1657105500000|2022-07-06 11:05:00|26601.54|26601.54|26603.3|26603.3|26604.79|26604.79|26583.99|26583.99|0
1657105800000|2022-07-06 11:10:00|26614.35|26614.35|26606.56|26606.56|26624.1|26624.1|26606.56|26606.56|0
1657106100000|2022-07-06 11:15:00|26601.03|26601.03|26644.1|26644.1|26654.16|26654.16|26595.51|26595.51|0
1657106400000|2022-07-06 11:20:00|26637.6|26637.6|26657.41|26657.41|26657.41|26657.41|26632.08|26632.08|0
1657106700000|2022-07-06 11:25:00|26660.66|26660.66|26643.12|26643.12|26660.66|26660.66|26643.12|26643.12|0
1657107000000|2022-07-06 11:30:00|26632.08|26632.08|26662.74|26662.74|26662.74|26662.74|26632.08|26632.08|0
1657107300000|2022-07-06 11:35:00|26668.26|26668.26|26673.68|26673.68|26673.78|26673.78|26661.06|26661.06|0
1657107600000|2022-07-06 11:40:00|26683.43|26683.43|26706.49|26706.49|26712.01|26712.01|26683.43|26683.43|0
1657107900000|2022-07-06 11:45:00|26709.74|26709.74|26680.47|26680.47|26716.25|26716.25|26663.91|26663.91|0
1657108200000|2022-07-06 11:50:00|26686.78|26686.78|26707.48|26707.48|26710.82|26710.82|26663.31|26663.31|0
1657108500000|2022-07-06 11:55:00|26713|26713|26721.77|26721.77|26739.31|26739.31|26713|26713|0
1657108800000|2022-07-06 12:00:00|26716.25|26716.25|26665.3|26665.3|26719.5|26719.5|26660.37|26660.37|0
1657109100000|2022-07-06 12:05:00|26681.86|26681.86|26674.76|26674.76|26705.61|26705.61|26674.76|26674.76|0
1657109400000|2022-07-06 12:10:00|26669.24|26669.24|26704.32|26704.32|26704.32|26704.32|26663.72|26663.72|0
1657109700000|2022-07-06 12:15:00|26709.84|26709.84|26710.82|26710.82|26721.86|26721.86|26709.84|26709.84|0
1657110000000|2022-07-06 12:20:00|26716.34|26716.34|26716.05|26716.05|26737.83|26737.83|26709.55|26709.55|0
1657110300000|2022-07-06 12:25:00|26719.3|26719.3|26690.03|26690.03|26721.57|26721.57|26670.22|26670.22|0
1657110600000|2022-07-06 12:30:00|26686.78|26686.78|26732.21|26732.21|26732.81|26732.81|26686.78|26686.78|0
1657110900000|2022-07-06 12:35:00|26735.36|26735.36|26747.38|26747.38|26768.18|26768.18|26727.57|26727.57|0
1657111200000|2022-07-06 12:40:00|26736.34|26736.34|26794.09|26794.09|26794.09|26794.09|26708.74|26708.74|0
1657111500000|2022-07-06 12:45:00|26797.34|26797.34|26834.07|26834.07|26858.14|26858.14|26797.34|26797.34|0
1657111800000|2022-07-06 12:50:00|26830.82|26830.82|26765.19|26765.19|26830.82|26830.82|26753.17|26753.17|0
1657112100000|2022-07-06 12:55:00|26761.94|26761.94|26747.65|26747.65|26761.94|26761.94|26743.42|26743.42|0
1657112400000|2022-07-06 13:00:00|26758.69|26758.69|26815.95|26815.95|26825.7|26825.7|26758.69|26758.69|0
1657112700000|2022-07-06 13:05:00|26799.7|26799.7|26784.21|26784.21|26820.49|26820.49|26784.21|26784.21|0
1657113000000|2022-07-06 13:10:00|26778.69|26778.69|26834.57|26834.57|26843.34|26843.34|26778.69|26778.69|0
1657113300000|2022-07-06 13:15:00|26840.09|26840.09|26764.5|26764.5|26852.02|26852.02|26764.5|26764.5|0
1657113600000|2022-07-06 13:20:00|26771|26771|26819.3|26819.3|26819.3|26819.3|26764.21|26764.21|0
1657113900000|2022-07-06 13:25:00|26824.82|26824.82|26790.72|26790.72|26830.34|26830.34|26775.14|26775.14|0
1657114200000|2022-07-06 13:30:00|26796.24|26796.24|26798.1|26798.1|26864.83|26864.83|26784.21|26784.21|0
1657114500000|2022-07-06 13:35:00|26794.95|26794.95|26722.71|26722.71|26794.95|26794.95|26704.37|26704.37|0
1657114800000|2022-07-06 13:40:00|26728.23|26728.23|26781.45|26781.45|26795.74|26795.74|26728.23|26728.23|0
1657115100000|2022-07-06 13:45:00|26792.49|26792.49|26732.86|26732.86|26792.49|26792.49|26724.59|26724.59|0
1657115400000|2022-07-06 13:50:00|26727.34|26727.34|26790.72|26790.72|26790.72|26790.72|26727.34|26727.34|0
1657115700000|2022-07-06 13:55:00|26787.47|26787.47|26769.93|26769.93|26787.47|26787.47|26754.35|26754.35|0
1657116000000|2022-07-06 14:00:00|26758.89|26758.89|26729.9|26729.9|26758.89|26758.89|26676.3|26676.3|0
1657116300000|2022-07-06 14:05:00|26726.65|26726.65|26806.09|26806.09|26820.28|26820.28|26726.65|26726.65|0
1657116600000|2022-07-06 14:10:00|26802.84|26802.84|26674.7|26674.7|26815.84|26815.84|26660.41|26660.41|0
1657116900000|2022-07-06 14:15:00|26680.22|26680.22|26698.05|26698.05|26703.57|26703.57|26673.31|26673.31|0
1657117200000|2022-07-06 14:20:00|26703.57|26703.57|26763.1|26763.1|26766.25|26766.25|26698.05|26698.05|0
1657117500000|2022-07-06 14:25:00|26757.58|26757.58|26762.22|26762.22|26794.05|26794.05|26728.21|26728.21|0
1657117800000|2022-07-06 14:30:00|26751.17|26751.17|26784.37|26784.37|26803.11|26803.11|26733.13|26733.13|0
1657118100000|2022-07-06 14:35:00|26778.85|26778.85|26773.54|26773.54|26778.85|26778.85|26735.98|26735.98|0
1657118400000|2022-07-06 14:40:00|26779.06|26779.06|26812.66|26812.66|26819.16|26819.16|26764.77|26764.77|0
1657118700000|2022-07-06 14:45:00|26834.74|26834.74|26810.89|26810.89|26862.04|26862.04|26807.64|26807.64|0
1657119000000|2022-07-06 14:50:00|26805.37|26805.37|26858.68|26858.68|26875.25|26875.25|26805.37|26805.37|0
1657119300000|2022-07-06 14:55:00|26864.2|26864.2|26860.95|26860.95|26877.52|26877.52|26845.18|26845.18|0
1657119600000|2022-07-06 15:00:00|26866.47|26866.47|26843.41|26843.41|26907.67|26907.67|26843.41|26843.41|0
1657119900000|2022-07-06 15:05:00|26854.45|26854.45|26848.64|26848.64|26860.86|26860.86|26845.58|26845.58|0
1657120200000|2022-07-06 15:10:00|26842.33|26842.33|26836.91|26836.91|26845.68|26845.68|26825.87|26825.87|0
1657120500000|2022-07-06 15:15:00|26831.39|26831.39|26821.83|26821.83|26833.85|26833.85|26808.52|26808.52|0
1657120800000|2022-07-06 15:20:00|26827.35|26827.35|26803.6|26803.6|26839.37|26839.37|26792.56|26792.56|0
1657121100000|2022-07-06 15:25:00|26798.08|26798.08|26757.57|26757.57|26798.08|26798.08|26748.7|26748.7|0
1657178100000|2022-07-07 07:15:00|27271.13|27271.13|27419.12|27419.12|27445.93|27445.93|27226.98|27226.98|0
1657178400000|2022-07-07 07:20:00|27451.62|27451.62|27543.79|27543.79|27543.79|27543.79|27451.62|27451.62|0
1657178700000|2022-07-07 07:25:00|27549.31|27549.31|27490.68|27490.68|27554.83|27554.83|27463.08|27463.08|0
1657179000000|2022-07-07 07:30:00|27493.93|27493.93|27620.38|27620.38|27620.38|27620.38|27493.93|27493.93|0
1657179300000|2022-07-07 07:35:00|27600.88|27600.88|27558.2|27558.2|27600.88|27600.88|27547.15|27547.15|0
1657179600000|2022-07-07 07:40:00|27541.94|27541.94|27429.69|27429.69|27541.94|27541.94|27335.79|27335.79|0
1657179900000|2022-07-07 07:45:00|27393.93|27393.93|27415.92|27415.92|27418.86|27418.86|27374.62|27374.62|0
1657180200000|2022-07-07 07:50:00|27402.92|27402.92|27401.82|27401.82|27410.5|27410.5|27385.47|27385.47|0
1657180500000|2022-07-07 07:55:00|27407.34|27407.34|27382.68|27382.68|27413.84|27413.84|27366.74|27366.74|0
1657180800000|2022-07-07 08:00:00|27379.53|27379.53|27384.38|27384.38|27384.38|27384.38|27358.06|27358.06|0
1657181100000|2022-07-07 08:05:00|27387.63|27387.63|27425.67|27425.67|27431.19|27431.19|27365.55|27365.55|0
1657181400000|2022-07-07 08:10:00|27394.13|27394.13|27321.57|27321.57|27419.36|27419.36|27311.82|27311.82|0
1657181700000|2022-07-07 08:15:00|27305.32|27305.32|27206.21|27206.21|27305.32|27305.32|27206.21|27206.21|0
1657182000000|2022-07-07 08:20:00|27222.46|27222.46|27280.01|27280.01|27318.65|27318.65|27199.7|27199.7|0
1657182300000|2022-07-07 08:25:00|27291.05|27291.05|27332.94|27332.94|27332.94|27332.94|27291.05|27291.05|0
1657182600000|2022-07-07 08:30:00|27352.45|27352.45|27326.42|27326.42|27357.97|27357.97|27326.42|27326.42|0
1657182900000|2022-07-07 08:35:00|27337.46|27337.46|27249.43|27249.43|27337.46|27337.46|27249.43|27249.43|0
1657183200000|2022-07-07 08:40:00|27236.42|27236.42|27246.18|27246.18|27246.18|27246.18|27229.92|27229.92|0
1657183500000|2022-07-07 08:45:00|27207.53|27207.53|27148.71|27148.71|27213.05|27213.05|27148.71|27148.71|0
1657183800000|2022-07-07 08:50:00|27119.46|27119.46|27175.93|27175.93|27179.18|27179.18|27119.46|27119.46|0
1657184100000|2022-07-07 08:55:00|27170.41|27170.41|27200.86|27200.86|27223.84|27223.84|27114.53|27114.53|0
1657184400000|2022-07-07 09:00:00|27185.09|27185.09|27188.74|27188.74|27189.72|27189.72|27148.81|27148.81|0
1657184700000|2022-07-07 09:05:00|27178.99|27178.99|27243.05|27243.05|27243.05|27243.05|27178.99|27178.99|0
1657185000000|2022-07-07 09:10:00|27265.14|27265.14|27234.9|27234.9|27286.91|27286.91|27207.61|27207.61|0
1657185300000|2022-07-07 09:15:00|27228.4|27228.4|27262.5|27262.5|27262.5|27262.5|27213.13|27213.13|0
1657185600000|2022-07-07 09:20:00|27259.25|27259.25|27189.65|27189.65|27290.29|27290.29|27171.52|27171.52|0
1657185900000|2022-07-07 09:25:00|27217.26|27217.26|27219.22|27219.22|27235.78|27235.78|27198.73|27198.73|0
1657186200000|2022-07-07 09:30:00|27230.26|27230.26|27222.78|27222.78|27235.78|27235.78|27222.78|27222.78|0
1657186500000|2022-07-07 09:35:00|27229.28|27229.28|27210.75|27210.75|27242.09|27242.09|27210.75|27210.75|0
1657186800000|2022-07-07 09:40:00|27216.28|27216.28|27217.35|27217.35|27234.89|27234.89|27216.28|27216.28|0
1657187100000|2022-07-07 09:45:00|27214.1|27214.1|27180|27180|27229.37|27229.37|27180|27180|0
1657187400000|2022-07-07 09:50:00|27173.69|27173.69|27151.21|27151.21|27183.44|27183.44|27136.13|27136.13|0
1657187700000|2022-07-07 09:55:00|27160.67|27160.67|27203.14|27203.14|27203.14|27203.14|27160.67|27160.67|0
1657188000000|2022-07-07 10:00:00|27208.66|27208.66|27131.09|27131.09|27208.66|27208.66|27131.09|27131.09|0
1657188300000|2022-07-07 10:05:00|27125.57|27125.57|27060.92|27060.92|27125.57|27125.57|27049.88|27049.88|0
1657188600000|2022-07-07 10:10:00|27083.01|27083.01|27114.53|27114.53|27114.53|27114.53|27083.01|27083.01|0
1657188900000|2022-07-07 10:15:00|27109.01|27109.01|27093.24|27093.24|27109.01|27109.01|27082.2|27082.2|0
1657189200000|2022-07-07 10:20:00|27096.4|27096.4|27055.31|27055.31|27112.17|27112.17|27055.31|27055.31|0
1657189500000|2022-07-07 10:25:00|27038.75|27038.75|27045.25|27045.25|27048.5|27048.5|27027.71|27027.71|0
1657189800000|2022-07-07 10:30:00|27056.29|27056.29|27076.1|27076.1|27076.1|27076.1|27056.29|27056.29|0
1657190100000|2022-07-07 10:35:00|27063.1|27063.1|27066.83|27066.83|27082.91|27082.91|27054.81|27054.81|0
1657190400000|2022-07-07 10:40:00|27061.31|27061.31|27032.83|27032.83|27066.83|27066.83|27032.83|27032.83|0
1657190700000|2022-07-07 10:45:00|27021.78|27021.78|27057.85|27057.85|27057.85|27057.85|27018.53|27018.53|0
1657191000000|2022-07-07 10:50:00|27044.85|27044.85|27016.26|27016.26|27044.85|27044.85|27016.26|27016.26|0
1657191300000|2022-07-07 10:55:00|27005.22|27005.22|27027.3|27027.3|27027.3|27027.3|26974.87|26974.87|0
1657191600000|2022-07-07 11:00:00|27021.78|27021.78|26976.64|26976.64|27021.78|27021.78|26966.88|26966.88|0
1657191900000|2022-07-07 11:05:00|26967.17|26967.17|26934.05|26934.05|26967.17|26967.17|26917.49|26917.49|0
1657192200000|2022-07-07 11:10:00|26928.53|26928.53|26963.61|26963.61|26972.39|26972.39|26918.78|26918.78|0
1657192500000|2022-07-07 11:15:00|26958.09|26958.09|26957.4|26957.4|26968.44|26968.44|26952.57|26952.57|0
1657192800000|2022-07-07 11:20:00|26979.48|26979.48|26986.29|26986.29|26996.04|26996.04|26972.98|26972.98|0
1657193100000|2022-07-07 11:25:00|26975.25|26975.25|27017.45|27017.45|27017.45|27017.45|26975.25|26975.25|0
1657193400000|2022-07-07 11:30:00|27006.41|27006.41|26990.83|26990.83|27012.91|27012.91|26969.73|26969.73|0
1657193700000|2022-07-07 11:35:00|26984.33|26984.33|27021.68|27021.68|27021.68|27021.68|26978.81|26978.81|0
1657194000000|2022-07-07 11:40:00|27032.72|27032.72|27079.83|27079.83|27079.83|27079.83|27027.2|27027.2|0
1657194300000|2022-07-07 11:45:00|27074.31|27074.31|27052.92|27052.92|27074.31|27074.31|27041.88|27041.88|0
1657194600000|2022-07-07 11:50:00|27056.17|27056.17|27039.42|27039.42|27071.94|27071.94|27039.42|27039.42|0
1657194900000|2022-07-07 11:55:00|27028.38|27028.38|27048.19|27048.19|27064.75|27064.75|27028.38|27028.38|0
1657195200000|2022-07-07 12:00:00|27044.94|27044.94|27013.99|27013.99|27044.94|27044.94|26994.97|26994.97|0
1657195500000|2022-07-07 12:05:00|27026.6|27026.6|27036.67|27036.67|27036.67|27036.67|27016.85|27016.85|0
1657195800000|2022-07-07 12:10:00|27031.14|27031.14|27006.79|27006.79|27034.4|27034.4|27006.79|27006.79|0
1657196100000|2022-07-07 12:15:00|27012.31|27012.31|27012.41|27012.41|27032.13|27032.13|26981.06|26981.06|0
1657196400000|2022-07-07 12:20:00|27023.45|27023.45|27023.45|27023.45|27028.97|27028.97|27006.89|27006.89|0
1657196700000|2022-07-07 12:25:00|27028.97|27028.97|27040.01|27040.01|27056.57|27056.57|27009.47|27009.47|0
1657197000000|2022-07-07 12:30:00|27051.05|27051.05|27028.59|27028.59|27063.07|27063.07|27028.59|27028.59|0
1657197300000|2022-07-07 12:35:00|27017.55|27017.55|26993.8|26993.8|27025.44|27025.44|26977.54|26977.54|0
1657197600000|2022-07-07 12:40:00|26997.05|26997.05|27001.08|27001.08|27012.12|27012.12|26986|26986|0
1657197900000|2022-07-07 12:45:00|27007.39|27007.39|27054.4|27054.4|27057.75|27057.75|27007.39|27007.39|0
1657198200000|2022-07-07 12:50:00|27059.92|27059.92|27043.96|27043.96|27062.48|27062.48|27039.42|27039.42|0
1657198500000|2022-07-07 12:55:00|27049.48|27049.48|27050.46|27050.46|27050.46|27050.46|27029.67|27029.67|0
1657198800000|2022-07-07 13:00:00|27039.42|27039.42|27009.07|27009.07|27055.98|27055.98|27009.07|27009.07|0
1657199100000|2022-07-07 13:05:00|27020.11|27020.11|27000.3|27000.3|27031.15|27031.15|26987.29|26987.29|0
1657199400000|2022-07-07 13:10:00|27003.55|27003.55|27012.41|27012.41|27026.61|27026.61|27003.55|27003.55|0
1657199700000|2022-07-07 13:15:00|27006.89|27006.89|27004.91|27004.91|27019.9|27019.9|27003.34|27003.34|0
1657200000000|2022-07-07 13:20:00|26988.66|26988.66|26956.42|26956.42|26988.66|26988.66|26933.46|26933.46|0
1657200300000|2022-07-07 13:25:00|26972.98|26972.98|26948.63|26948.63|26972.98|26972.98|26938.88|26938.88|0
1657200600000|2022-07-07 13:30:00|26955.13|26955.13|26975.44|26975.44|26995.95|26995.95|26914.53|26914.53|0
1657200900000|2022-07-07 13:35:00|26978.69|26978.69|27000.68|27000.68|27031.03|27031.03|26954.25|26954.25|0
1657201200000|2022-07-07 13:40:00|27006.2|27006.2|27071.94|27071.94|27071.94|27071.94|26994.18|26994.18|0
1657201500000|2022-07-07 13:45:00|27066.42|27066.42|27062.98|27062.98|27066.42|27066.42|27041.09|27041.09|0
1657201800000|2022-07-07 13:50:00|27047.21|27047.21|27038.63|27038.63|27049.58|27049.58|26988.27|26988.27|0
1657202100000|2022-07-07 13:55:00|27041.88|27041.88|27016.55|27016.55|27041.88|27041.88|27014.28|27014.28|0
1657202400000|2022-07-07 14:00:00|27013.3|27013.3|26903.11|26903.11|27013.3|27013.3|26885.56|26885.56|0
1657202700000|2022-07-07 14:05:00|26909.61|26909.61|26931.28|26931.28|26941.44|26941.44|26898.76|26898.76|0
1657203000000|2022-07-07 14:10:00|26924.78|26924.78|26906.26|26906.26|26924.78|26924.78|26885.47|26885.47|0
1657203300000|2022-07-07 14:15:00|26903.01|26903.01|26875.41|26875.41|26932.48|26932.48|26875.41|26875.41|0
1657203600000|2022-07-07 14:20:00|26869.1|26869.1|26909.4|26909.4|26909.4|26909.4|26860.42|26860.42|0
1657203900000|2022-07-07 14:25:00|26902.89|26902.89|26924.47|26924.47|26924.47|26924.47|26886.64|26886.64|0
1657204200000|2022-07-07 14:30:00|26921.22|26921.22|26909.3|26909.3|26949.71|26949.71|26909.3|26909.3|0
1657204500000|2022-07-07 14:35:00|26902.99|26902.99|26931.48|26931.48|26931.48|26931.48|26893.24|26893.24|0
1657204800000|2022-07-07 14:40:00|26925.96|26925.96|26964.79|26964.79|26964.79|26964.79|26918.17|26918.17|0
1657205100000|2022-07-07 14:45:00|26981.35|26981.35|27035.24|27035.24|27035.24|27035.24|26979.08|26979.08|0
1657205400000|2022-07-07 14:50:00|27031.99|27031.99|27061.56|27061.56|27070.33|27070.33|27025.49|27025.49|0
1657205700000|2022-07-07 14:55:00|27067.08|27067.08|27070.42|27070.42|27093.39|27093.39|27058.31|27058.31|0
1657206000000|2022-07-07 15:00:00|27075.94|27075.94|27113.01|27113.01|27113.8|27113.8|27075.94|27075.94|0
1657206300000|2022-07-07 15:05:00|27116.26|27116.26|27138.41|27138.41|27157.65|27157.65|27116.26|27116.26|0
1657206600000|2022-07-07 15:10:00|27132.89|27132.89|27119.7|27119.7|27143.74|27143.74|27119.7|27119.7|0
1657206900000|2022-07-07 15:15:00|27116.45|27116.45|27104.43|27104.43|27131.62|27131.62|27091.42|27091.42|0
1657207200000|2022-07-07 15:20:00|27101.27|27101.27|27076.13|27076.13|27101.27|27101.27|27070.61|27070.61|0
1657207500000|2022-07-07 15:25:00|27081.65|27081.65|27058|27058|27087.27|27087.27|27049.13|27049.13|0
1657264500000|2022-07-08 07:15:00|27137.1|27137.1|27082.29|27082.29|27154.33|27154.33|27076.77|27076.77|0
1657264800000|2022-07-08 07:20:00|27076.77|27076.77|27120.94|27120.94|27120.94|27120.94|27071.25|27071.25|0
1657265100000|2022-07-08 07:25:00|27115.42|27115.42|27012.38|27012.38|27115.42|27115.42|27012.38|27012.38|0
1657265400000|2022-07-08 07:30:00|27006.86|27006.86|27047.87|27047.87|27047.87|27047.87|26969.91|26969.91|0
1657265700000|2022-07-08 07:35:00|27042.35|27042.35|27039.69|27039.69|27042.35|27042.35|26995.17|26995.17|0
1657266000000|2022-07-08 07:40:00|27050.73|27050.73|27012.4|27012.4|27063.74|27063.74|27012.4|27012.4|0
1657266300000|2022-07-08 07:45:00|27006.88|27006.88|27037.31|27037.31|27043.62|27043.62|26971.79|26971.79|0
1657266600000|2022-07-08 07:50:00|27027.56|27027.56|27061.56|27061.56|27061.56|27061.56|27021.06|27021.06|0
1657266900000|2022-07-08 07:55:00|27068.06|27068.06|27060.58|27060.58|27099.23|27099.23|27060.58|27060.58|0
1657267200000|2022-07-08 08:00:00|27057.33|27057.33|27000.47|27000.47|27057.33|27057.33|26984.22|26984.22|0
1657267500000|2022-07-08 08:05:00|27005.99|27005.99|26971.53|26971.53|27005.99|27005.99|26952.7|26952.7|0
1657267800000|2022-07-08 08:10:00|26965.03|26965.03|26957.31|26957.31|26965.03|26965.03|26933.58|26933.58|0
1657268100000|2022-07-08 08:15:00|26950.81|26950.81|26968.26|26968.26|26968.26|26968.26|26938|26938|0
1657268400000|2022-07-08 08:20:00|26958.51|26958.51|26921.15|26921.15|26958.51|26958.51|26921.15|26921.15|0
1657268700000|2022-07-08 08:25:00|26926.67|26926.67|26931.49|26931.49|26967.87|26967.87|26922.13|26922.13|0
1657269000000|2022-07-08 08:30:00|26928.34|26928.34|26883.2|26883.2|26928.53|26928.53|26883.2|26883.2|0
1657269300000|2022-07-08 08:35:00|26889.5|26889.5|26897.1|26897.1|26898.87|26898.87|26875.21|26875.21|0
1657269600000|2022-07-08 08:40:00|26886.06|26886.06|26896.1|26896.1|26922.12|26922.12|26874.62|26874.62|0
1657269900000|2022-07-08 08:45:00|26889.6|26889.6|26871.08|26871.08|26889.6|26889.6|26841.51|26841.51|0
1657270200000|2022-07-08 08:50:00|26865.56|26865.56|26902.91|26902.91|26902.91|26902.91|26865.56|26865.56|0
1657270500000|2022-07-08 08:55:00|26906.16|26906.16|26865.65|26865.65|26906.16|26906.16|26865.65|26865.65|0
1657270800000|2022-07-08 09:00:00|26849.09|26849.09|26728.55|26728.55|26849.09|26849.09|26722.05|26722.05|0
1657271100000|2022-07-08 09:05:00|26706.47|26706.47|26728.26|26728.26|26739.3|26739.3|26691.19|26691.19|0
1657271400000|2022-07-08 09:10:00|26731.51|26731.51|26697.41|26697.41|26761.07|26761.07|26691.89|26691.89|0
1657271700000|2022-07-08 09:15:00|26702.93|26702.93|26759.78|26759.78|26771.13|26771.13|26697.41|26697.41|0
1657272000000|2022-07-08 09:20:00|26756.53|26756.53|26774.08|26774.08|26790.64|26790.64|26741.45|26741.45|0
1657272300000|2022-07-08 09:25:00|26768.56|26768.56|26758.02|26758.02|26780.58|26780.58|26745.49|26745.49|0
1657272600000|2022-07-08 09:30:00|26752.5|26752.5|26788.08|26788.08|26810.16|26810.16|26752.5|26752.5|0
1657272900000|2022-07-08 09:35:00|26793.6|26793.6|26796.74|26796.74|26796.74|26796.74|26765.21|26765.21|0
1657273200000|2022-07-08 09:40:00|26793.49|26793.49|26804.84|26804.84|26830.85|26830.85|26787.09|26787.09|0
1657273500000|2022-07-08 09:45:00|26811.15|26811.15|26803.36|26803.36|26826.42|26826.42|26803.36|26803.36|0
1657273800000|2022-07-08 09:50:00|26797.84|26797.84|26708.25|26708.25|26797.84|26797.84|26708.25|26708.25|0
1657274100000|2022-07-08 09:55:00|26711.4|26711.4|26732.89|26732.89|26749.45|26749.45|26697.11|26697.11|0
1657274400000|2022-07-08 10:00:00|26729.64|26729.64|26752.79|26752.79|26775.86|26775.86|26717.02|26717.02|0
1657274700000|2022-07-08 10:05:00|26747.27|26747.27|26791.44|26791.44|26791.44|26791.44|26747.27|26747.27|0
1657275000000|2022-07-08 10:10:00|26796.96|26796.96|26785.82|26785.82|26800.11|26800.11|26762.85|26762.85|0
1657275300000|2022-07-08 10:15:00|26780.3|26780.3|26860.53|26860.53|26860.53|26860.53|26780.3|26780.3|0
1657275600000|2022-07-08 10:20:00|26867.03|26867.03|26883.9|26883.9|26889.42|26889.42|26845.26|26845.26|0
1657275900000|2022-07-08 10:25:00|26889.42|26889.42|26896.02|26896.02|26900.15|26900.15|26872.86|26872.86|0
1657276200000|2022-07-08 10:30:00|26899.27|26899.27|26938.97|26938.97|26967.55|26967.55|26887.92|26887.92|0
1657276500000|2022-07-08 10:35:00|26942.22|26942.22|26932.16|26932.16|26945.47|26945.47|26878.94|26878.94|0
1657276800000|2022-07-08 10:40:00|26926.64|26926.64|26926.44|26926.44|26962.51|26962.51|26926.44|26926.44|0
1657277100000|2022-07-08 10:45:00|26929.69|26929.69|26926.44|26926.44|26944.97|26944.97|26926.44|26926.44|0
1657277400000|2022-07-08 10:50:00|26919.94|26919.94|26877.07|26877.07|26919.94|26919.94|26869.59|26869.59|0
1657277700000|2022-07-08 10:55:00|26870.57|26870.57|26824.25|26824.25|26870.57|26870.57|26804.44|26804.44|0
1657278000000|2022-07-08 11:00:00|26829.77|26829.77|26793.4|26793.4|26843.97|26843.97|26793.4|26793.4|0
1657278300000|2022-07-08 11:05:00|26790.15|26790.15|26741.27|26741.27|26800.5|26800.5|26734.87|26734.87|0
1657278600000|2022-07-08 11:10:00|26724.71|26724.71|26781.28|26781.28|26792.23|26792.23|26724.71|26724.71|0
1657278900000|2022-07-08 11:15:00|26778.03|26778.03|26746.8|26746.8|26798.82|26798.82|26746.8|26746.8|0
1657279200000|2022-07-08 11:20:00|26763.36|26763.36|26760.41|26760.41|26774.4|26774.4|26732.81|26732.81|0
1657279500000|2022-07-08 11:25:00|26754.89|26754.89|26751.24|26751.24|26790.96|26790.96|26745.72|26745.72|0
1657279800000|2022-07-08 11:30:00|26757.74|26757.74|26750.65|26750.65|26770.36|26770.36|26750.65|26750.65|0
1657280100000|2022-07-08 11:35:00|26747.4|26747.4|26699.7|26699.7|26747.4|26747.4|26691.71|26691.71|0
1657280400000|2022-07-08 11:40:00|26706.2|26706.2|26700.87|26700.87|26727.97|26727.97|26689.83|26689.83|0
1657280700000|2022-07-08 11:45:00|26706.39|26706.39|26703.14|26703.14|26706.39|26706.39|26680.08|26680.08|0
1657281000000|2022-07-08 11:50:00|26706.39|26706.39|26740.5|26740.5|26740.5|26740.5|26706.39|26706.39|0
1657281300000|2022-07-08 11:55:00|26734.98|26734.98|26724.53|26724.53|26734.98|26734.98|26695.35|26695.35|0
1657281600000|2022-07-08 12:00:00|26730.05|26730.05|26769.37|26769.37|26769.37|26769.37|26730.05|26730.05|0
1657281900000|2022-07-08 12:05:00|26775.87|26775.87|26788.68|26788.68|26799.31|26799.31|26757.82|26757.82|0
1657282200000|2022-07-08 12:10:00|26794.2|26794.2|26811.54|26811.54|26811.54|26811.54|26788.68|26788.68|0
1657282500000|2022-07-08 12:15:00|26814.8|26814.8|26860.53|26860.53|26860.53|26860.53|26814.8|26814.8|0
1657282800000|2022-07-08 12:20:00|26866.05|26866.05|26849.49|26849.49|26871.57|26871.57|26849.49|26849.49|0
1657283100000|2022-07-08 12:25:00|26842.99|26842.99|26854.81|26854.81|26868.22|26868.22|26840.72|26840.72|0
1657283400000|2022-07-08 12:30:00|26849.29|26849.29|26787.2|26787.2|26849.29|26849.29|26736.44|26736.44|0
1657283700000|2022-07-08 12:35:00|26781.68|26781.68|26753.49|26753.49|26831.84|26831.84|26751.22|26751.22|0
1657284000000|2022-07-08 12:40:00|26759.79|26759.79|26685.99|26685.99|26776.35|26776.35|26682.84|26682.84|0
1657284300000|2022-07-08 12:45:00|26692.3|26692.3|26636.83|26636.83|26698.61|26698.61|26603.7|26603.7|0
1657284600000|2022-07-08 12:50:00|26631.31|26631.31|26673.2|26673.2|26682.95|26682.95|26631.31|26631.31|0
1657284900000|2022-07-08 12:55:00|26662.16|26662.16|26648.18|26648.18|26674.19|26674.19|26636.93|26636.93|0
1657285200000|2022-07-08 13:00:00|26651.43|26651.43|26758.48|26758.48|26778.98|26778.98|26651.43|26651.43|0
1657285500000|2022-07-08 13:05:00|26768.23|26768.23|26810.21|26810.21|26813.56|26813.56|26757.19|26757.19|0
1657285800000|2022-07-08 13:10:00|26806.96|26806.96|26893.19|26893.19|26896.44|26896.44|26806.96|26806.96|0
1657286100000|2022-07-08 13:15:00|26898.71|26898.71|26888.75|26888.75|26907.17|26907.17|26871.11|26871.11|0
1657286400000|2022-07-08 13:20:00|26894.27|26894.27|26845.26|26845.26|26894.27|26894.27|26818.77|26818.77|0
1657286700000|2022-07-08 13:25:00|26835.5|26835.5|26840.04|26840.04|26864.18|26864.18|26791.84|26791.84|0
1657287000000|2022-07-08 13:30:00|26823.48|26823.48|26867.86|26867.86|26867.86|26867.86|26773.13|26773.13|0
1657287300000|2022-07-08 13:35:00|26861.36|26861.36|26871.03|26871.03|26876.56|26876.56|26808.64|26808.64|0
1657287600000|2022-07-08 13:40:00|26865.51|26865.51|26865.42|26865.42|26899.21|26899.21|26854.47|26854.47|0
1657287900000|2022-07-08 13:45:00|26858.92|26858.92|26791.3|26791.3|26899.21|26899.21|26791.3|26791.3|0
1657288200000|2022-07-08 13:50:00|26785|26785|26796.73|26796.73|26811.9|26811.9|26753.16|26753.16|0
1657288500000|2022-07-08 13:55:00|26793.48|26793.48|26860.39|26860.39|26883.46|26883.46|26766.68|26766.68|0
1657288800000|2022-07-08 14:00:00|26857.14|26857.14|26805.81|26805.81|26857.14|26857.14|26788.26|26788.26|0
1657289100000|2022-07-08 14:05:00|26800.29|26800.29|26823.56|26823.56|26823.56|26823.56|26762.36|26762.36|0
1657289400000|2022-07-08 14:10:00|26812.52|26812.52|26778.2|26778.2|26833.98|26833.98|26778.2|26778.2|0
1657289700000|2022-07-08 14:15:00|26772.68|26772.68|26799.07|26799.07|26804.59|26804.59|26701.9|26701.9|0
1657290000000|2022-07-08 14:20:00|26802.32|26802.32|26864.6|26864.6|26867.85|26867.85|26802.32|26802.32|0
1657290300000|2022-07-08 14:25:00|26861.45|26861.45|26885.8|26885.8|26885.8|26885.8|26832.87|26832.87|0
1657290600000|2022-07-08 14:30:00|26889.05|26889.05|26919.11|26919.11|26924.63|26924.63|26877.72|26877.72|0
1657290900000|2022-07-08 14:35:00|26915.96|26915.96|26937.23|26937.23|26961.27|26961.27|26904.92|26904.92|0
1657291200000|2022-07-08 14:40:00|26942.75|26942.75|26978.91|26978.91|26978.91|26978.91|26923.04|26923.04|0
1657291500000|2022-07-08 14:45:00|26973.39|26973.39|26943.23|26943.23|26973.39|26973.39|26937.71|26937.71|0
1657291800000|2022-07-08 14:50:00|26948.75|26948.75|26913.77|26913.77|26960.78|26960.78|26908.25|26908.25|0
1657292100000|2022-07-08 14:55:00|26924.81|26924.81|26945.6|26945.6|26945.6|26945.6|26911.69|26911.69|0
1657292400000|2022-07-08 15:00:00|26951.12|26951.12|26920.37|26920.37|26951.12|26951.12|26910.52|26910.52|0
1657292700000|2022-07-08 15:05:00|26917.11|26917.11|26958.51|26958.51|26964.03|26964.03|26913.86|26913.86|0
1657293000000|2022-07-08 15:10:00|26964.81|26964.81|26935.35|26935.35|26964.81|26964.81|26922.04|26922.04|0
1657293300000|2022-07-08 15:15:00|26932.19|26932.19|26943.14|26943.14|26948.75|26948.75|26932.19|26932.19|0
1657293600000|2022-07-08 15:20:00|26948.66|26948.66|26929.44|26929.44|26948.66|26948.66|26927.27|26927.27|0
1657293900000|2022-07-08 15:25:00|26926.19|26926.19|26908.44|26908.44|26931.71|26931.71|26893.48|26893.48|0
1657523700000|2022-07-11 07:15:00|26183.57|26183.57|26343.05|26343.05|26343.05|26343.05|26178.05|26178.05|0
1657524000000|2022-07-11 07:20:00|26392.73|26392.73|26384.94|26384.94|26401.2|26401.2|26373.9|26373.9|0
1657524300000|2022-07-11 07:25:00|26357.34|26357.34|26371.56|26371.56|26390.46|26390.46|26318.33|26318.33|0
1657524600000|2022-07-11 07:30:00|26366.04|26366.04|26263.06|26263.06|26366.04|26366.04|26245.71|26245.71|0
1657524900000|2022-07-11 07:35:00|26268.58|26268.58|26362.9|26362.9|26362.9|26362.9|26268.58|26268.58|0
1657525200000|2022-07-11 07:40:00|26351.86|26351.86|26372.25|26372.25|26421.72|26421.72|26351.86|26351.86|0
1657525500000|2022-07-11 07:45:00|26344.65|26344.65|26349.27|26349.27|26403.77|26403.77|26344.65|26344.65|0
1657525800000|2022-07-11 07:50:00|26338.22|26338.22|26268.64|26268.64|26360.98|26360.98|26268.64|26268.64|0
1657526100000|2022-07-11 07:55:00|26265.39|26265.39|26340.49|26340.49|26343.74|26343.74|26265.39|26265.39|0
1657526400000|2022-07-11 08:00:00|26351.54|26351.54|26367.69|26367.69|26402.98|26402.98|26345.03|26345.03|0
1657526700000|2022-07-11 08:05:00|26373.21|26373.21|26401.79|26401.79|26407.31|26407.31|26373.21|26373.21|0
1657527000000|2022-07-11 08:10:00|26398.54|26398.54|26408.1|26408.1|26449.99|26449.99|26395.29|26395.29|0
1657527300000|2022-07-11 08:15:00|26401.6|26401.6|26422.7|26422.7|26422.7|26422.7|26384.05|26384.05|0
1657527600000|2022-07-11 08:20:00|26425.95|26425.95|26419.45|26419.45|26436.01|26436.01|26402.89|26402.89|0
1657527900000|2022-07-11 08:25:00|26408.41|26408.41|26384.56|26384.56|26419.45|26419.45|26370.27|26370.27|0
1657528200000|2022-07-11 08:30:00|26387.81|26387.81|26377.15|26377.15|26387.81|26387.81|26355.88|26355.88|0
1657528500000|2022-07-11 08:35:00|26386.91|26386.91|26438.95|26438.95|26449.99|26449.99|26386.91|26386.91|0
1657528800000|2022-07-11 08:40:00|26442.2|26442.2|26421.51|26421.51|26442.2|26442.2|26400.71|26400.71|0
1657529100000|2022-07-11 08:45:00|26418.26|26418.26|26412.73|26412.73|26449.11|26449.11|26410.46|26410.46|0
1657529400000|2022-07-11 08:50:00|26418.26|26418.26|26410.47|26410.47|26429.3|26429.3|26377.65|26377.65|0
1657529700000|2022-07-11 08:55:00|26400.72|26400.72|26406.04|26406.04|26414.82|26414.82|26390.97|26390.97|0
1657530000000|2022-07-11 09:00:00|26395|26395|26436.4|26436.4|26441.92|26441.92|26386.23|26386.23|0
1657530300000|2022-07-11 09:05:00|26433.14|26433.14|26489.64|26489.64|26489.64|26489.64|26433.14|26433.14|0
1657530600000|2022-07-11 09:10:00|26483.14|26483.14|26497.43|26497.43|26525.03|26525.03|26483.14|26483.14|0
1657530900000|2022-07-11 09:15:00|26500.68|26500.68|26475.35|26475.35|26507.18|26507.18|26461.06|26461.06|0
1657531200000|2022-07-11 09:20:00|26469.83|26469.83|26529.45|26529.45|26529.45|26529.45|26457.99|26457.99|0
1657531500000|2022-07-11 09:25:00|26518.41|26518.41|26488.85|26488.85|26541.78|26541.78|26488.85|26488.85|0
1657531800000|2022-07-11 09:30:00|26499.89|26499.89|26486.58|26486.58|26527.49|26527.49|26481.06|26481.06|0
1657532100000|2022-07-11 09:35:00|26475.54|26475.54|26580.48|26580.48|26580.48|26580.48|26475.54|26475.54|0
1657532400000|2022-07-11 09:40:00|26586|26586|26555.15|26555.15|26586|26586|26546.38|26546.38|0
1657532700000|2022-07-11 09:45:00|26558.4|26558.4|26539.97|26539.97|26584.71|26584.71|26539.97|26539.97|0
1657533000000|2022-07-11 09:50:00|26536.72|26536.72|26489.92|26489.92|26542.24|26542.24|26489.92|26489.92|0
1657533300000|2022-07-11 09:55:00|26486.67|26486.67|26525.01|26525.01|26525.01|26525.01|26486.67|26486.67|0
1657533600000|2022-07-11 10:00:00|26519.49|26519.49|26528.26|26528.26|26533.78|26533.78|26511.7|26511.7|0
1657533900000|2022-07-11 10:05:00|26522.74|26522.74|26514.95|26514.95|26538.01|26538.01|26510.41|26510.41|0
1657534200000|2022-07-11 10:10:00|26518.2|26518.2|26583.23|26583.23|26583.23|26583.23|26518.2|26518.2|0
1657534500000|2022-07-11 10:15:00|26577.71|26577.71|26616.23|26616.23|26617.21|26617.21|26571.21|26571.21|0
1657534800000|2022-07-11 10:20:00|26610.71|26610.71|26605.19|26605.19|26632.79|26632.79|26587.65|26587.65|0
1657535100000|2022-07-11 10:25:00|26608.44|26608.44|26568.74|26568.74|26613.29|26613.29|26568.74|26568.74|0
1657535400000|2022-07-11 10:30:00|26575.25|26575.25|26554.14|26554.14|26580.77|26580.77|26554.14|26554.14|0
1657535700000|2022-07-11 10:35:00|26559.67|26559.67|26585|26585|26596.04|26596.04|26551.78|26551.78|0
1657536000000|2022-07-11 10:40:00|26573.96|26573.96|26566.17|26566.17|26573.96|26573.96|26562.92|26562.92|0
1657536300000|2022-07-11 10:45:00|26569.42|26569.42|26574.94|26574.94|26574.94|26574.94|26563.9|26563.9|0
1657536600000|2022-07-11 10:50:00|26571.69|26571.69|26522.98|26522.98|26571.69|26571.69|26513.23|26513.23|0
1657536900000|2022-07-11 10:55:00|26516.48|26516.48|26494.9|26494.9|26522.98|26522.98|26489.38|26489.38|0
1657537200000|2022-07-11 11:00:00|26488.4|26488.4|26541.81|26541.81|26541.81|26541.81|26488.4|26488.4|0
1657537500000|2022-07-11 11:05:00|26558.38|26558.38|26578.19|26578.19|26578.19|26578.19|26558.38|26558.38|0
1657537800000|2022-07-11 11:10:00|26583.71|26583.71|26560.65|26560.65|26583.71|26583.71|26535.31|26535.31|0
1657538100000|2022-07-11 11:15:00|26571.69|26571.69|26592.48|26592.48|26598|26598|26571.69|26571.69|0
1657538400000|2022-07-11 11:20:00|26589.23|26589.23|26589.23|26589.23|26592.48|26592.48|26589.23|26589.23|0
1657538700000|2022-07-11 11:25:00|26592.48|26592.48|26620.08|26620.08|26620.08|26620.08|26592.48|26592.48|0
1657539000000|2022-07-11 11:30:00|26616.83|26616.83|26645.51|26645.51|26645.51|26645.51|26616.83|26616.83|0
1657539300000|2022-07-11 11:35:00|26639.2|26639.2|26644.72|26644.72|26659.01|26659.01|26638.22|26638.22|0
1657539600000|2022-07-11 11:40:00|26641.47|26641.47|26662.57|26662.57|26663.55|26663.55|26641.47|26641.47|0
1657539900000|2022-07-11 11:45:00|26679.13|26679.13|26699.92|26699.92|26699.92|26699.92|26679.13|26679.13|0
1657540200000|2022-07-11 11:50:00|26683.36|26683.36|26603.83|26603.83|26683.36|26683.36|26594.08|26594.08|0
1657540500000|2022-07-11 11:55:00|26609.35|26609.35|26607.68|26607.68|26609.35|26609.35|26586.98|26586.98|0
1657540800000|2022-07-11 12:00:00|26604.52|26604.52|26572.38|26572.38|26622.07|26622.07|26572.38|26572.38|0
1657541100000|2022-07-11 12:05:00|26577.9|26577.9|26603.23|26603.23|26615.26|26615.26|26550.3|26550.3|0
1657541400000|2022-07-11 12:10:00|26608.76|26608.76|26637.34|26637.34|26637.34|26637.34|26608.76|26608.76|0
1657541700000|2022-07-11 12:15:00|26642.86|26642.86|26592.98|26592.98|26648.38|26648.38|26592.98|26592.98|0
1657542000000|2022-07-11 12:20:00|26587.46|26587.46|26598.19|26598.19|26629.05|26629.05|26587.46|26587.46|0
1657542300000|2022-07-11 12:25:00|26594.94|26594.94|26638.13|26638.13|26638.13|26638.13|26588.44|26588.44|0
1657542600000|2022-07-11 12:30:00|26621.56|26621.56|26640.58|26640.58|26641.57|26641.57|26610.52|26610.52|0
1657542900000|2022-07-11 12:35:00|26635.06|26635.06|26675.28|26675.28|26696.76|26696.76|26629.54|26629.54|0
1657543200000|2022-07-11 12:40:00|26680.8|26680.8|26687.3|26687.3|26687.3|26687.3|26674.3|26674.3|0
1657543500000|2022-07-11 12:45:00|26676.26|26676.26|26686.32|26686.32|26698.34|26698.34|26676.26|26676.26|0
1657543800000|2022-07-11 12:50:00|26680.8|26680.8|26706.23|26706.23|26732.85|26732.85|26666.6|26666.6|0
1657544100000|2022-07-11 12:55:00|26700.71|26700.71|26732.25|26732.25|26766.35|26766.35|26700.71|26700.71|0
1657544400000|2022-07-11 13:00:00|26735.5|26735.5|26748.79|26748.79|26763.77|26763.77|26735.5|26735.5|0
1657544700000|2022-07-11 13:05:00|26759.83|26759.83|26734.81|26734.81|26759.83|26759.83|26730.27|26730.27|0
1657545000000|2022-07-11 13:10:00|26729.29|26729.29|26717.27|26717.27|26729.29|26729.29|26714.02|26714.02|0
1657545300000|2022-07-11 13:15:00|26728.31|26728.31|26724.27|26724.27|26755.12|26755.12|26724.27|26724.27|0
1657545600000|2022-07-11 13:20:00|26730.57|26730.57|26769.31|26769.31|26788.14|26788.14|26712.44|26712.44|0
1657545900000|2022-07-11 13:25:00|26779.07|26779.07|26806.57|26806.57|26806.57|26806.57|26779.07|26779.07|0
1657546200000|2022-07-11 13:30:00|26812.09|26812.09|26790.01|26790.01|26819.58|26819.58|26761.33|26761.33|0
1657546500000|2022-07-11 13:35:00|26799.77|26799.77|26770.2|26770.2|26799.77|26799.77|26753.64|26753.64|0
1657546800000|2022-07-11 13:40:00|26766.95|26766.95|26724.46|26724.46|26779.17|26779.17|26724.46|26724.46|0
1657547100000|2022-07-11 13:45:00|26721.31|26721.31|26672.9|26672.9|26721.31|26721.31|26651.13|26651.13|0
1657547400000|2022-07-11 13:50:00|26669.65|26669.65|26681.08|26681.08|26681.08|26681.08|26626.18|26626.18|0
1657547700000|2022-07-11 13:55:00|26693.69|26693.69|26735.16|26735.16|26751.63|26751.63|26690.54|26690.54|0
1657548000000|2022-07-11 14:00:00|26724.12|26724.12|26687.18|26687.18|26740.4|26740.4|26680.68|26680.68|0
1657548300000|2022-07-11 14:05:00|26681.66|26681.66|26761.02|26761.02|26764.18|26764.18|26678.72|26678.72|0
1657548600000|2022-07-11 14:10:00|26767.33|26767.33|26734.5|26734.5|26767.33|26767.33|26734.3|26734.3|0
1657548900000|2022-07-11 14:15:00|26728.98|26728.98|26726.63|26726.63|26744.84|26744.84|26726.63|26726.63|0
1657549200000|2022-07-11 14:20:00|26723.47|26723.47|26771.08|26771.08|26771.08|26771.08|26721.89|26721.89|0
1657549500000|2022-07-11 14:25:00|26777.58|26777.58|26764.36|26764.36|26837.01|26837.01|26764.36|26764.36|0
1657549800000|2022-07-11 14:30:00|26767.52|26767.52|26821.34|26821.34|26824.59|26824.59|26764.27|26764.27|0
1657550100000|2022-07-11 14:35:00|26818.09|26818.09|26868.94|26868.94|26868.94|26868.94|26801.53|26801.53|0
1657550400000|2022-07-11 14:40:00|26875.44|26875.44|26868.06|26868.06|26919.2|26919.2|26858.4|26858.4|0
1657550700000|2022-07-11 14:45:00|26864.9|26864.9|26843.61|26843.61|26864.9|26864.9|26819.57|26819.57|0
1657551000000|2022-07-11 14:50:00|26849.92|26849.92|26866.19|26866.19|26870.13|26870.13|26849.92|26849.92|0
1657551300000|2022-07-11 14:55:00|26860.67|26860.67|26825.18|26825.18|26863.92|26863.92|26825.18|26825.18|0
1657551600000|2022-07-11 15:00:00|26821.93|26821.93|26860.27|26860.27|26875.34|26875.34|26821.93|26821.93|0
1657551900000|2022-07-11 15:05:00|26866.77|26866.77|26897.43|26897.43|26902.95|26902.95|26862.63|26862.63|0
1657552200000|2022-07-11 15:10:00|26886.39|26886.39|26904.91|26904.91|26932.8|26932.8|26873.58|26873.58|0
1657552500000|2022-07-11 15:15:00|26910.43|26910.43|26894.85|26894.85|26929.74|26929.74|26894.85|26894.85|0
1657552800000|2022-07-11 15:20:00|26891.6|26891.6|26857.49|26857.49|26905.89|26905.89|26857.49|26857.49|0
1657553100000|2022-07-11 15:25:00|26863.01|26863.01|26879.65|26879.65|26879.65|26879.65|26838.17|26838.17|0
1657610100000|2022-07-12 07:15:00|26923.47|26923.47|26912.45|26912.45|26991.01|26991.01|26912.43|26912.43|0
1657610400000|2022-07-12 07:20:00|26906.93|26906.93|26768.87|26768.87|26906.93|26906.93|26739.97|26739.97|0
1657610700000|2022-07-12 07:25:00|26779.91|26779.91|26802.3|26802.3|26802.3|26802.3|26730.53|26730.53|0
1657611000000|2022-07-12 07:30:00|26813.34|26813.34|26687.4|26687.4|26838|26838|26684.15|26684.15|0
1657611300000|2022-07-12 07:35:00|26674.4|26674.4|26662.95|26662.95|26674.4|26674.4|26617.81|26617.81|0
1657611600000|2022-07-12 07:40:00|26668.47|26668.47|26770.97|26770.97|26781.03|26781.03|26668.47|26668.47|0
1657611900000|2022-07-12 07:45:00|26787.54|26787.54|26880.19|26880.19|26880.19|26880.19|26787.54|26787.54|0
1657612200000|2022-07-12 07:50:00|26891.23|26891.23|26934.89|26934.89|26945.93|26945.93|26891.23|26891.23|0
1657612500000|2022-07-12 07:55:00|26951.45|26951.45|26993.94|26993.94|26999.46|26999.46|26951.45|26951.45|0
1657612800000|2022-07-12 08:00:00|26971.86|26971.86|26988.03|26988.03|26991.28|26991.28|26970.18|26970.18|0
1657613100000|2022-07-12 08:05:00|26999.07|26999.07|27043.24|27043.24|27043.24|27043.24|26999.07|26999.07|0
1657613400000|2022-07-12 08:10:00|27054.28|27054.28|26997.61|26997.61|27063.05|27063.05|26997.61|26997.61|0
1657613700000|2022-07-12 08:15:00|27003.13|27003.13|26895.38|26895.38|27034.68|27034.68|26895.38|26895.38|0
1657614000000|2022-07-12 08:20:00|26906.42|26906.42|26949.39|26949.39|27004.59|27004.59|26906.42|26906.42|0
1657614300000|2022-07-12 08:25:00|26954.91|26954.91|26976.99|26976.99|26982.51|26982.51|26954.91|26954.91|0
1657614600000|2022-07-12 08:30:00|26986.74|26986.74|27026.37|27026.37|27031.89|27031.89|26986.74|26986.74|0
1657614900000|2022-07-12 08:35:00|27015.32|27015.32|27070.02|27070.02|27086.58|27086.58|27004.28|27004.28|0
1657615200000|2022-07-12 08:40:00|27066.77|27066.77|27077.81|27077.81|27077.81|27077.81|27061.25|27061.25|0
1657615500000|2022-07-12 08:45:00|27055.73|27055.73|27061.25|27061.25|27061.25|27061.25|27055.73|27055.73|0
1657615800000|2022-07-12 08:50:00|27071|27071|27053.46|27053.46|27075.54|27075.54|27053.46|27053.46|0
1657616100000|2022-07-12 08:55:00|27047.94|27047.94|27075.54|27075.54|27075.54|27075.54|27047.94|27047.94|0
1657616400000|2022-07-12 09:00:00|27072.29|27072.29|27054.85|27054.85|27081.06|27081.06|27047.06|27047.06|0
1657616700000|2022-07-12 09:05:00|27064.31|27064.31|27069.93|27069.93|27113.99|27113.99|27063.52|27063.52|0
1657617000000|2022-07-12 09:10:00|27073.18|27073.18|27084.22|27084.22|27089.74|27089.74|27073.18|27073.18|0
1657617300000|2022-07-12 09:15:00|27100.78|27100.78|27111.82|27111.82|27111.82|27111.82|27100.78|27100.78|0
1657617600000|2022-07-12 09:20:00|27118.32|27118.32|27090.43|27090.43|27118.32|27118.32|27079.39|27079.39|0
1657617900000|2022-07-12 09:25:00|27084.91|27084.91|27079.39|27079.39|27084.91|27084.91|27079.39|27079.39|0
1657618200000|2022-07-12 09:30:00|27068.35|27068.35|27056.52|27056.52|27071.6|27071.6|27056.52|27056.52|0
1657618500000|2022-07-12 09:35:00|27045.48|27045.48|27056.52|27056.52|27078.6|27078.6|27039.96|27039.96|0
1657618800000|2022-07-12 09:40:00|27062.04|27062.04|27075.35|27075.35|27078.6|27078.6|27062.04|27062.04|0
1657619100000|2022-07-12 09:45:00|27078.6|27078.6|27030.5|27030.5|27078.6|27078.6|27005.26|27005.26|0
1657619400000|2022-07-12 09:50:00|27036.02|27036.02|27028.13|27028.13|27072.29|27072.29|27027.15|27027.15|0
1657619700000|2022-07-12 09:55:00|27022.61|27022.61|27021.63|27021.63|27027.15|27027.15|27010.59|27010.59|0
1657620000000|2022-07-12 10:00:00|27032.67|27032.67|27023.99|27023.99|27032.67|27032.67|27023.99|27023.99|0
1657620300000|2022-07-12 10:05:00|27018.47|27018.47|27009.39|27009.39|27021.72|27021.72|27005.16|27005.16|0
1657620600000|2022-07-12 10:10:00|27014.92|27014.92|27039.36|27039.36|27058.38|27058.38|27014.92|27014.92|0
1657620900000|2022-07-12 10:15:00|27044.88|27044.88|27055.92|27055.92|27061.45|27061.45|27022.8|27022.8|0
1657621200000|2022-07-12 10:20:00|27061.45|27061.45|27048.04|27048.04|27061.45|27061.45|27020.44|27020.44|0
1657621500000|2022-07-12 10:25:00|27054.54|27054.54|27089.32|27089.32|27089.32|27089.32|27054.54|27054.54|0
1657621800000|2022-07-12 10:30:00|27083.8|27083.8|27078.28|27078.28|27083.8|27083.8|27075.03|27075.03|0
1657622100000|2022-07-12 10:35:00|27072.76|27072.76|27125.69|27125.69|27125.69|27125.69|27072.76|27072.76|0
1657622400000|2022-07-12 10:40:00|27131.21|27131.21|27118.31|27118.31|27142.25|27142.25|27112.79|27112.79|0
1657622700000|2022-07-12 10:45:00|27121.56|27121.56|27096.23|27096.23|27121.56|27121.56|27096.23|27096.23|0
1657623000000|2022-07-12 10:50:00|27101.75|27101.75|27108.56|27108.56|27108.56|27108.56|27080.95|27080.95|0
1657623300000|2022-07-12 10:55:00|27086.47|27086.47|27108.94|27108.94|27108.94|27108.94|27086.47|27086.47|0
1657623600000|2022-07-12 11:00:00|27119.98|27119.98|27137.33|27137.33|27148.37|27148.37|27119.98|27119.98|0
1657623900000|2022-07-12 11:05:00|27127.87|27127.87|27110.32|27110.32|27127.87|27127.87|27110.32|27110.32|0
1657624200000|2022-07-12 11:10:00|27121.36|27121.36|27161.27|27161.27|27174.58|27174.58|27121.36|27121.36|0
1657624500000|2022-07-12 11:15:00|27150.23|27150.23|27181.87|27181.87|27181.87|27181.87|27150.23|27150.23|0
1657624800000|2022-07-12 11:20:00|27194.88|27194.88|27228.88|27228.88|27256.48|27256.48|27194.88|27194.88|0
1657625100000|2022-07-12 11:25:00|27238.63|27238.63|27267.12|27267.12|27267.12|27267.12|27238.63|27238.63|0
1657625400000|2022-07-12 11:30:00|27272.64|27272.64|27281.91|27281.91|27308.41|27308.41|27267.12|27267.12|0
1657625700000|2022-07-12 11:35:00|27288.41|27288.41|27285.35|27285.35|27294.91|27294.91|27277.37|27277.37|0
1657626000000|2022-07-12 11:40:00|27296.39|27296.39|27261.41|27261.41|27305.86|27305.86|27261.41|27261.41|0
1657626300000|2022-07-12 11:45:00|27255.89|27255.89|27238.34|27238.34|27255.89|27255.89|27238.34|27238.34|0
1657626600000|2022-07-12 11:50:00|27235.19|27235.19|27234.71|27234.71|27244.46|27244.46|27220.8|27220.8|0
1657626900000|2022-07-12 11:55:00|27228.4|27228.4|27236.19|27236.19|27245.75|27245.75|27222.88|27222.88|0
1657627200000|2022-07-12 12:00:00|27239.44|27239.44|27212.44|27212.44|27250.58|27250.58|27212.44|27212.44|0
1657627500000|2022-07-12 12:05:00|27217.96|27217.96|27221.11|27221.11|27221.11|27221.11|27210.07|27210.07|0
1657627800000|2022-07-12 12:10:00|27215.59|27215.59|27225.15|27225.15|27230.67|27230.67|27215.59|27215.59|0
1657628100000|2022-07-12 12:15:00|27221.9|27221.9|27182.47|27182.47|27221.9|27221.9|27179.31|27179.31|0
1657628400000|2022-07-12 12:20:00|27193.51|27193.51|27165.91|27165.91|27193.51|27193.51|27165.91|27165.91|0
1657628700000|2022-07-12 12:25:00|27159.4|27159.4|27148.46|27148.46|27162.66|27162.66|27148.46|27148.46|0
1657629000000|2022-07-12 12:30:00|27137.42|27137.42|27159.5|27159.5|27159.5|27159.5|27126.38|27126.38|0
1657629300000|2022-07-12 12:35:00|27170.54|27170.54|27176.37|27176.37|27182.87|27182.87|27157.54|27157.54|0
1657629600000|2022-07-12 12:40:00|27166.62|27166.62|27150.75|27150.75|27182.68|27182.68|27125.42|27125.42|0
1657629900000|2022-07-12 12:45:00|27139.71|27139.71|27116.65|27116.65|27150.75|27150.75|27116.65|27116.65|0
1657630200000|2022-07-12 12:50:00|27122.17|27122.17|27124.44|27124.44|27127.69|27127.69|27118.92|27118.92|0
1657630500000|2022-07-12 12:55:00|27135.48|27135.48|27132.33|27132.33|27168.1|27168.1|27132.33|27132.33|0
1657630800000|2022-07-12 13:00:00|27142.08|27142.08|27120.59|27120.59|27143.65|27143.65|27116.05|27116.05|0
1657631100000|2022-07-12 13:05:00|27126.11|27126.11|27144.44|27144.44|27149.96|27149.96|27126.11|27126.11|0
1657631400000|2022-07-12 13:10:00|27147.59|27147.59|27145.42|27145.42|27161.98|27161.98|27133.4|27133.4|0
1657631700000|2022-07-12 13:15:00|27156.46|27156.46|27177.56|27177.56|27184.06|27184.06|27150.94|27150.94|0
1657632000000|2022-07-12 13:20:00|27172.04|27172.04|27160.02|27160.02|27238.07|27238.07|27160.02|27160.02|0
1657632300000|2022-07-12 13:25:00|27165.54|27165.54|27175.6|27175.6|27182.1|27182.1|27165.54|27165.54|0
1657632600000|2022-07-12 13:30:00|27182.1|27182.1|27173.33|27173.33|27247.35|27247.35|27133.9|27133.9|0
1657632900000|2022-07-12 13:35:00|27179.83|27179.83|27255.04|27255.04|27268.04|27268.04|27179.83|27179.83|0
1657633200000|2022-07-12 13:40:00|27266.08|27266.08|27252.48|27252.48|27276.23|27276.23|27229.8|27229.8|0
1657633500000|2022-07-12 13:45:00|27255.73|27255.73|27248.25|27248.25|27272.29|27272.29|27234.15|27234.15|0
1657633800000|2022-07-12 13:50:00|27245|27245|27241.44|27241.44|27273.68|27273.68|27230.71|27230.71|0
1657634100000|2022-07-12 13:55:00|27230.4|27230.4|27148.29|27148.29|27230.4|27230.4|27148.29|27148.29|0
1657634400000|2022-07-12 14:00:00|27153.81|27153.81|27104.82|27104.82|27159.33|27159.33|27096.05|27096.05|0
1657634700000|2022-07-12 14:05:00|27111.12|27111.12|27124.44|27124.44|27178.35|27178.35|27111.12|27111.12|0
1657635000000|2022-07-12 14:10:00|27118.91|27118.91|27132.44|27132.44|27165.25|27165.25|27104.62|27104.62|0
1657635300000|2022-07-12 14:15:00|27135.59|27135.59|27168.42|27168.42|27168.42|27168.42|27117.16|27117.16|0
1657635600000|2022-07-12 14:20:00|27174.92|27174.92|27166.64|27166.64|27217.8|27217.8|27150.08|27150.08|0
1657635900000|2022-07-12 14:25:00|27169.89|27169.89|27135.21|27135.21|27169.89|27169.89|27124.17|27124.17|0
1657636200000|2022-07-12 14:30:00|27138.36|27138.36|27151.27|27151.27|27188.53|27188.53|27122.78|27122.78|0
1657636500000|2022-07-12 14:35:00|27157.58|27157.58|27158.08|27158.08|27196.22|27196.22|27157.58|27157.58|0
1657636800000|2022-07-12 14:40:00|27163.6|27163.6|27148.33|27148.33|27169.12|27169.12|27141.52|27141.52|0
1657637100000|2022-07-12 14:45:00|27154.83|27154.83|27153.73|27153.73|27179.18|27179.18|27105.34|27105.34|0
1657637400000|2022-07-12 14:50:00|27159.25|27159.25|27178.66|27178.66|27189.7|27189.7|27159.25|27159.25|0
1657637700000|2022-07-12 14:55:00|27189.7|27189.7|27237.5|27237.5|27248.54|27248.54|27189.7|27189.7|0
1657638000000|2022-07-12 15:00:00|27243.02|27243.02|27252.77|27252.77|27276.62|27276.62|27243.02|27243.02|0
1657638300000|2022-07-12 15:05:00|27247.25|27247.25|27259.37|27259.37|27268.14|27268.14|27240.84|27240.84|0
1657638600000|2022-07-12 15:10:00|27270.41|27270.41|27279.47|27279.47|27317.32|27317.32|27270.41|27270.41|0
1657638900000|2022-07-12 15:15:00|27273.95|27273.95|27261.93|27261.93|27273.95|27273.95|27253.25|27253.25|0
1657639200000|2022-07-12 15:20:00|27256.41|27256.41|27248.71|27248.71|27265.08|27265.08|27231.17|27231.17|0
1657639500000|2022-07-12 15:25:00|27251.87|27251.87|27235.4|27235.4|27257.39|27257.39|27235.31|27235.31|0
1657696500000|2022-07-13 07:15:00|27387.73|27387.73|27325.55|27325.55|27409.82|27409.82|27299.55|27299.55|0
1657696800000|2022-07-13 07:20:00|27275.87|27275.87|27267.99|27267.99|27277.74|27277.74|27256.95|27256.95|0
1657697100000|2022-07-13 07:25:00|27284.55|27284.55|27370.5|27370.5|27370.5|27370.5|27279.03|27279.03|0
1657697400000|2022-07-13 07:30:00|27377|27377|27385.27|27385.27|27396.31|27396.31|27364.38|27364.38|0
1657697700000|2022-07-13 07:35:00|27382.02|27382.02|27331.45|27331.45|27382.02|27382.02|27275.86|27275.86|0
1657698000000|2022-07-13 07:40:00|27314.89|27314.89|27280.98|27280.98|27314.89|27314.89|27265.21|27265.21|0
1657698300000|2022-07-13 07:45:00|27264.42|27264.42|27246.97|27246.97|27276.94|27276.94|27227.06|27227.06|0
1657698600000|2022-07-13 07:50:00|27240.67|27240.67|27221.93|27221.93|27250.42|27250.42|27216.41|27216.41|0
1657698900000|2022-07-13 07:55:00|27205.37|27205.37|27244.2|27244.2|27248.74|27248.74|27205.37|27205.37|0
1657699200000|2022-07-13 08:00:00|27241.05|27241.05|27221.74|27221.74|27241.05|27241.05|27188.71|27188.71|0
1657699500000|2022-07-13 08:05:00|27227.26|27227.26|27210.01|27210.01|27255.94|27255.94|27210.01|27210.01|0
1657699800000|2022-07-13 08:10:00|27198.97|27198.97|27209.91|27209.91|27229.72|27229.72|27198.97|27198.97|0
1657700100000|2022-07-13 08:15:00|27220.95|27220.95|27209.12|27209.12|27220.95|27220.95|27209.12|27209.12|0
1657700400000|2022-07-13 08:20:00|27205.97|27205.97|27186.75|27186.75|27211.49|27211.49|27175.71|27175.71|0
1657700700000|2022-07-13 08:25:00|27214.36|27214.36|27234.17|27234.17|27243.92|27243.92|27214.36|27214.36|0
1657701000000|2022-07-13 08:30:00|27249.94|27249.94|27260.98|27260.98|27260.98|27260.98|27244.42|27244.42|0
1657701300000|2022-07-13 08:35:00|27266.5|27266.5|27307.89|27307.89|27307.89|27307.89|27260.98|27260.98|0
1657701600000|2022-07-13 08:40:00|27313.41|27313.41|27262.75|27262.75|27313.41|27313.41|27262.75|27262.75|0
1657701900000|2022-07-13 08:45:00|27279.31|27279.31|27296.16|27296.16|27307.2|27307.2|27273.79|27273.79|0
1657702200000|2022-07-13 08:50:00|27301.68|27301.68|27297.14|27297.14|27319.22|27319.22|27297.14|27297.14|0
1657702500000|2022-07-13 08:55:00|27308.18|27308.18|27340.7|27340.7|27346.22|27346.22|27308.18|27308.18|0
1657702800000|2022-07-13 09:00:00|27337.45|27337.45|27338.93|27338.93|27344.45|27344.45|27316.85|27316.85|0
1657703100000|2022-07-13 09:05:00|27327.89|27327.89|27341.2|27341.2|27344.45|27344.45|27322.37|27322.37|0
1657703400000|2022-07-13 09:10:00|27324.64|27324.64|27357.76|27357.76|27357.76|27357.76|27319.12|27319.12|0
1657703700000|2022-07-13 09:15:00|27354.51|27354.51|27326.12|27326.12|27354.51|27354.51|27326.12|27326.12|0
1657704000000|2022-07-13 09:20:00|27322.97|27322.97|27315.18|27315.18|27357.07|27357.07|27315.18|27315.18|0
1657704300000|2022-07-13 09:25:00|27348.3|27348.3|27364.86|27364.86|27364.86|27364.86|27348.3|27348.3|0
1657704600000|2022-07-13 09:30:00|27386.95|27386.95|27404.49|27404.49|27407.74|27407.74|27375.91|27375.91|0
1657704900000|2022-07-13 09:35:00|27410.01|27410.01|27407.74|27407.74|27413.26|27413.26|27402.22|27402.22|0
1657705200000|2022-07-13 09:40:00|27404.49|27404.49|27405.28|27405.28|27405.28|27405.28|27398.97|27398.97|0
1657705500000|2022-07-13 09:45:00|27408.53|27408.53|27408.53|27408.53|27411.78|27411.78|27405.28|27405.28|0
1657705800000|2022-07-13 09:50:00|27405.28|27405.28|27385.87|27385.87|27408.53|27408.53|27385.87|27385.87|0
1657706100000|2022-07-13 09:55:00|27392.37|27392.37|27361.83|27361.83|27414.45|27414.45|27358.57|27358.57|0
1657706400000|2022-07-13 10:00:00|27358.67|27358.67|27344.67|27344.67|27358.77|27358.77|27341.42|27341.42|0
1657706700000|2022-07-13 10:05:00|27339.15|27339.15|27328.11|27328.11|27344.67|27344.67|27328.11|27328.11|0
1657707000000|2022-07-13 10:10:00|27317.07|27317.07|27298.84|27298.84|27317.07|27317.07|27290.06|27290.06|0
1657707300000|2022-07-13 10:15:00|27304.36|27304.36|27260.19|27260.19|27304.36|27304.36|27260.19|27260.19|0
1657707600000|2022-07-13 10:20:00|27249.15|27249.15|27265.71|27265.71|27265.71|27265.71|27216.03|27216.03|0
1657707900000|2022-07-13 10:25:00|27262.46|27262.46|27236.25|27236.25|27274.48|27274.48|27227.47|27227.47|0
1657708200000|2022-07-13 10:30:00|27230.72|27230.72|27220.97|27220.97|27230.72|27230.72|27220.97|27220.97|0
1657708500000|2022-07-13 10:35:00|27224.22|27224.22|27194.35|27194.35|27224.22|27224.22|27176.81|27176.81|0
1657708800000|2022-07-13 10:40:00|27197.6|27197.6|27223.92|27223.92|27223.92|27223.92|27197.6|27197.6|0
1657709100000|2022-07-13 10:45:00|27234.96|27234.96|27242.75|27242.75|27257.04|27257.04|27234.96|27234.96|0
1657709400000|2022-07-13 10:50:00|27246|27246|27229.44|27229.44|27246|27246|27229.44|27229.44|0
1657709700000|2022-07-13 10:55:00|27238.9|27238.9|27218.1|27218.1|27238.9|27238.9|27201.54|27201.54|0
1657710000000|2022-07-13 11:00:00|27221.36|27221.36|27197|27197|27231.11|27231.11|27185.96|27185.96|0
1657710300000|2022-07-13 11:05:00|27202.52|27202.52|27216.82|27216.82|27216.82|27216.82|27202.52|27202.52|0
1657710600000|2022-07-13 11:10:00|27211.3|27211.3|27196.7|27196.7|27211.3|27211.3|27159.34|27159.34|0
1657710900000|2022-07-13 11:15:00|27180.13|27180.13|27114.58|27114.58|27180.13|27180.13|27114.58|27114.58|0
1657711200000|2022-07-13 11:20:00|27131.15|27131.15|27111.64|27111.64|27158.75|27158.75|27111.64|27111.64|0
1657711500000|2022-07-13 11:25:00|27095.08|27095.08|27064.73|27064.73|27100.6|27100.6|27053.69|27053.69|0
1657711800000|2022-07-13 11:30:00|27042.65|27042.65|27041.36|27041.36|27052.4|27052.4|27037.13|27037.13|0
1657712100000|2022-07-13 11:35:00|27038.11|27038.11|27027.16|27027.16|27044.61|27044.61|27016.12|27016.12|0
1657712400000|2022-07-13 11:40:00|27030.41|27030.41|27015.14|27015.14|27046.98|27046.98|26987.54|26987.54|0
1657712700000|2022-07-13 11:45:00|27009.62|27009.62|27061.07|27061.07|27061.07|27061.07|27009.62|27009.62|0
1657713000000|2022-07-13 11:50:00|27044.51|27044.51|27034.45|27034.45|27044.51|27044.51|27031.3|27031.3|0
1657713300000|2022-07-13 11:55:00|27028.93|27028.93|27027.95|27027.95|27042.24|27042.24|27025.68|27025.68|0
1657713600000|2022-07-13 12:00:00|27022.43|27022.43|27026.66|27026.66|27026.66|27026.66|27011.39|27011.39|0
1657713900000|2022-07-13 12:05:00|27015.62|27015.62|27017.79|27017.79|27028.83|27028.83|26989.4|26989.4|0
1657714200000|2022-07-13 12:10:00|26995.71|26995.71|27003.6|27003.6|27003.6|27003.6|26979.94|26979.94|0
1657714500000|2022-07-13 12:15:00|27000.35|27000.35|27011.39|27011.39|27011.39|27011.39|27000.35|27000.35|0
1657714800000|2022-07-13 12:20:00|27016.91|27016.91|27045.4|27045.4|27050.03|27050.03|27016.91|27016.91|0
1657715100000|2022-07-13 12:25:00|27050.92|27050.92|27135.09|27135.09|27189|27189|27050.92|27050.92|0
1657715400000|2022-07-13 12:30:00|27131.84|27131.84|26868.48|26868.48|27131.84|27131.84|26824.24|26824.24|0
1657715700000|2022-07-13 12:35:00|26846.4|26846.4|26686.75|26686.75|26846.4|26846.4|26684.38|26684.38|0
1657716000000|2022-07-13 12:40:00|26683.5|26683.5|26593.74|26593.74|26713.37|26713.37|26593.74|26593.74|0
1657716300000|2022-07-13 12:45:00|26604.78|26604.78|26615.49|26615.49|26615.49|26615.49|26544.72|26544.72|0
1657716600000|2022-07-13 12:50:00|26632.05|26632.05|26700.45|26700.45|26700.45|26700.45|26616.47|26616.47|0
1657716900000|2022-07-13 12:55:00|26705.97|26705.97|26715.93|26715.93|26730.13|26730.13|26682.12|26682.12|0
1657717200000|2022-07-13 13:00:00|26710.41|26710.41|26791.93|26791.93|26791.93|26791.93|26686.75|26686.75|0
1657717500000|2022-07-13 13:05:00|26780.89|26780.89|26728.55|26728.55|26780.89|26780.89|26728.55|26728.55|0
1657717800000|2022-07-13 13:10:00|26706.47|26706.47|26774.48|26774.48|26774.48|26774.48|26694.45|26694.45|0
1657718100000|2022-07-13 13:15:00|26780|26780|26711.51|26711.51|26794.29|26794.29|26705.99|26705.99|0
1657718400000|2022-07-13 13:20:00|26722.55|26722.55|26633.15|26633.15|26731.32|26731.32|26633.15|26633.15|0
1657718700000|2022-07-13 13:25:00|26638.67|26638.67|26618.17|26618.17|26644.38|26644.38|26613.53|26613.53|0
1657719000000|2022-07-13 13:30:00|26607.12|26607.12|26638.48|26638.48|26652.17|26652.17|26572.83|26572.83|0
1657719300000|2022-07-13 13:35:00|26635.23|26635.23|26723.84|26723.84|26727.09|26727.09|26592.55|26592.55|0
1657719600000|2022-07-13 13:40:00|26740.4|26740.4|26777.37|26777.37|26788.1|26788.1|26704.82|26704.82|0
1657719900000|2022-07-13 13:45:00|26782.89|26782.89|26862.23|26862.23|26862.23|26862.23|26751.25|26751.25|0
1657720200000|2022-07-13 13:50:00|26875.24|26875.24|26804.37|26804.37|26875.24|26875.24|26801.22|26801.22|0
1657720500000|2022-07-13 13:55:00|26798.85|26798.85|26813.03|26813.03|26818.55|26818.55|26776.96|26776.96|0
1657720800000|2022-07-13 14:00:00|26818.55|26818.55|26838.96|26838.96|26845.46|26845.46|26763.85|26763.85|0
1657721100000|2022-07-13 14:05:00|26844.48|26844.48|26834.32|26834.32|26850|26850|26801.7|26801.7|0
1657721400000|2022-07-13 14:10:00|26831.07|26831.07|26885.78|26885.78|26907.86|26907.86|26827.82|26827.82|0
1657721700000|2022-07-13 14:15:00|26874.74|26874.74|26808.3|26808.3|26874.74|26874.74|26808.3|26808.3|0
1657722000000|2022-07-13 14:20:00|26802.78|26802.78|26867.43|26867.43|26884.87|26884.87|26785.34|26785.34|0
1657722300000|2022-07-13 14:25:00|26864.18|26864.18|26894.43|26894.43|26897.68|26897.68|26864.18|26864.18|0
1657722600000|2022-07-13 14:30:00|26905.47|26905.47|26929.42|26929.42|26947.27|26947.27|26887.93|26887.93|0
1657722900000|2022-07-13 14:35:00|26945.98|26945.98|26968.85|26968.85|26983.14|26983.14|26945.98|26945.98|0
1657723200000|2022-07-13 14:40:00|26979.89|26979.89|27041.79|27041.79|27041.79|27041.79|26974.37|26974.37|0
1657723500000|2022-07-13 14:45:00|27035.48|27035.48|27100.91|27100.91|27100.91|27100.91|27035.48|27035.48|0
1657723800000|2022-07-13 14:50:00|27106.43|27106.43|27088.89|27088.89|27129.5|27129.5|27088.89|27088.89|0
1657724100000|2022-07-13 14:55:00|27095.39|27095.39|27059.02|27059.02|27138.07|27138.07|27059.02|27059.02|0
1657724400000|2022-07-13 15:00:00|27052.71|27052.71|27033.31|27033.31|27061.89|27061.89|27017.72|27017.72|0
1657724700000|2022-07-13 15:05:00|27030.15|27030.15|27049.77|27049.77|27072.83|27072.83|27026.9|27026.9|0
1657725000000|2022-07-13 15:10:00|27055.29|27055.29|27061.22|27061.22|27066.33|27066.33|27044.65|27044.65|0
1657725300000|2022-07-13 15:15:00|27064.37|27064.37|27066.64|27066.64|27088.32|27088.32|27058.85|27058.85|0
1657725600000|2022-07-13 15:20:00|27072.16|27072.16|27052.35|27052.35|27091.87|27091.87|27052.35|27052.35|0
1657725900000|2022-07-13 15:25:00|27046.83|27046.83|26987.08|26987.08|27052.54|27052.54|26987.08|26987.08|0
1657782900000|2022-07-14 07:15:00|26935.43|26935.43|26977.23|26977.23|26982.75|26982.75|26933.06|26933.06|0
1657783200000|2022-07-14 07:20:00|26983.73|26983.73|27071.93|27071.93|27077.46|27077.46|26980.57|26980.57|0
1657783500000|2022-07-14 07:25:00|27077.46|27077.46|27106.94|27106.94|27106.94|27106.94|27077.46|27077.46|0
1657783800000|2022-07-14 07:30:00|27129.03|27129.03|27151.11|27151.11|27170.92|27170.92|27129.03|27129.03|0
1657784100000|2022-07-14 07:35:00|27173.19|27173.19|27242.28|27242.28|27268.3|27268.3|27173.19|27173.19|0
1657784400000|2022-07-14 07:40:00|27236.76|27236.76|27264.55|27264.55|27275.59|27275.59|27187.38|27187.38|0
1657784700000|2022-07-14 07:45:00|27267.8|27267.8|27227.6|27227.6|27274.3|27274.3|27213|27213|0
1657785000000|2022-07-14 07:50:00|27238.64|27238.64|27286.04|27286.04|27286.04|27286.04|27238.64|27238.64|0
1657785300000|2022-07-14 07:55:00|27276.28|27276.28|27226.67|27226.67|27277.26|27277.26|27194.46|27194.46|0
1657785600000|2022-07-14 08:00:00|27204.59|27204.59|27313.59|27313.59|27313.59|27313.59|27201.34|27201.34|0
1657785900000|2022-07-14 08:05:00|27326.59|27326.59|27328.27|27328.27|27351.02|27351.02|27312.3|27312.3|0
1657786200000|2022-07-14 08:10:00|27331.42|27331.42|27325.11|27325.11|27362.96|27362.96|27325.11|27325.11|0
1657786500000|2022-07-14 08:15:00|27314.07|27314.07|27320.97|27320.97|27340.88|27340.88|27291.99|27291.99|0
1657786800000|2022-07-14 08:20:00|27326.49|27326.49|27272.27|27272.27|27341.17|27341.17|27269.12|27269.12|0
1657787100000|2022-07-14 08:25:00|27255.71|27255.71|27293.26|27293.26|27293.26|27293.26|27243.69|27243.69|0
1657787400000|2022-07-14 08:30:00|27287.74|27287.74|27270.19|27270.19|27287.74|27287.74|27202.97|27202.97|0
1657787700000|2022-07-14 08:35:00|27273.44|27273.44|27204.95|27204.95|27295.53|27295.53|27204.95|27204.95|0
1657788000000|2022-07-14 08:40:00|27195.2|27195.2|27190.27|27190.27|27195.2|27195.2|27168.19|27168.19|0
1657788300000|2022-07-14 08:45:00|27187.02|27187.02|27170.4|27170.4|27200.33|27200.33|27152.25|27152.25|0
1657788600000|2022-07-14 08:50:00|27181.45|27181.45|27174.35|27174.35|27205.8|27205.8|27145.1|27145.1|0
1657788900000|2022-07-14 08:55:00|27163.31|27163.31|27247.86|27247.86|27247.86|27247.86|27163.31|27163.31|0
1657789200000|2022-07-14 09:00:00|27238.11|27238.11|27266.38|27266.38|27266.38|27266.38|27221.55|27221.55|0
1657789500000|2022-07-14 09:05:00|27276.14|27276.14|27238.78|27238.78|27276.14|27276.14|27227.74|27227.74|0
1657789800000|2022-07-14 09:10:00|27249.82|27249.82|27211.08|27211.08|27258.5|27258.5|27211.08|27211.08|0
1657790100000|2022-07-14 09:15:00|27200.04|27200.04|27227.65|27227.65|27239.67|27239.67|27200.04|27200.04|0
1657790400000|2022-07-14 09:20:00|27218.18|27218.18|27216.8|27216.8|27247.34|27247.34|27216.8|27216.8|0
1657790700000|2022-07-14 09:25:00|27211.28|27211.28|27247.55|27247.55|27250.8|27250.8|27211.28|27211.28|0
1657791000000|2022-07-14 09:30:00|27236.51|27236.51|27238.78|27238.78|27247.55|27247.55|27233.26|27233.26|0
1657791300000|2022-07-14 09:35:00|27229.32|27229.32|27252.38|27252.38|27258.88|27258.88|27229.32|27229.32|0
1657791600000|2022-07-14 09:40:00|27246.86|27246.86|27277.52|27277.52|27291.81|27291.81|27246.86|27246.86|0
1657791900000|2022-07-14 09:45:00|27266.48|27266.48|27304.22|27304.22|27304.22|27304.22|27259.38|27259.38|0
1657792200000|2022-07-14 09:50:00|27315.26|27315.26|27317.53|27317.53|27326.3|27326.3|27300.97|27300.97|0
1657792500000|2022-07-14 09:55:00|27339.61|27339.61|27386.62|27386.62|27386.62|27386.62|27339.61|27339.61|0
1657792800000|2022-07-14 10:00:00|27375.58|27375.58|27320.3|27320.3|27375.58|27375.58|27314.78|27314.78|0
1657793100000|2022-07-14 10:05:00|27325.82|27325.82|27369.39|27369.39|27369.39|27369.39|27325.82|27325.82|0
1657793400000|2022-07-14 10:10:00|27363.87|27363.87|27349.96|27349.96|27373.62|27373.62|27349.96|27349.96|0
1657793700000|2022-07-14 10:15:00|27346.71|27346.71|27338.92|27338.92|27385.05|27385.05|27338.92|27338.92|0
1657794000000|2022-07-14 10:20:00|27332.61|27332.61|27346.31|27346.31|27346.31|27346.31|27318.71|27318.71|0
1657794300000|2022-07-14 10:25:00|27340.78|27340.78|27320.88|27320.88|27340.78|27340.78|27314.57|27314.57|0
1657794600000|2022-07-14 10:30:00|27304.31|27304.31|27316.34|27316.34|27327.38|27327.38|27287.75|27287.75|0
1657794900000|2022-07-14 10:35:00|27319.59|27319.59|27332.9|27332.9|27332.9|27332.9|27276.91|27276.91|0
1657795200000|2022-07-14 10:40:00|27343.94|27343.94|27298.79|27298.79|27343.94|27343.94|27295.54|27295.54|0
1657795500000|2022-07-14 10:45:00|27282.23|27282.23|27220.53|27220.53|27287.75|27287.75|27220.53|27220.53|0
1657795800000|2022-07-14 10:50:00|27214.03|27214.03|27157.05|27157.05|27214.03|27214.03|27157.05|27157.05|0
1657796100000|2022-07-14 10:55:00|27162.57|27162.57|27171.25|27171.25|27182.29|27182.29|27151.53|27151.53|0
1657796400000|2022-07-14 11:00:00|27176.77|27176.77|27175|27175|27193.33|27193.33|27171.85|27171.85|0
1657796700000|2022-07-14 11:05:00|27169.48|27169.48|27184.75|27184.75|27184.75|27184.75|27158.44|27158.44|0
1657797000000|2022-07-14 11:10:00|27194.21|27194.21|27191.94|27191.94|27196.48|27196.48|27183.17|27183.17|0
1657797300000|2022-07-14 11:15:00|27185.44|27185.44|27148.78|27148.78|27187.71|27187.71|27148.78|27148.78|0
1657797600000|2022-07-14 11:20:00|27137.74|27137.74|27182.88|27182.88|27182.88|27182.88|27137.74|27137.74|0
1657797900000|2022-07-14 11:25:00|27179.63|27179.63|27105.72|27105.72|27179.63|27179.63|27094.68|27094.68|0
1657798200000|2022-07-14 11:30:00|27115.47|27115.47|27143.57|27143.57|27221.65|27221.65|27105.72|27105.72|0
1657798500000|2022-07-14 11:35:00|27165.65|27165.65|27149.09|27149.09|27171.17|27171.17|27127.01|27127.01|0
1657798800000|2022-07-14 11:40:00|27143.57|27143.57|27185.06|27185.06|27198.37|27198.37|27143.57|27143.57|0
1657799100000|2022-07-14 11:45:00|27168.5|27168.5|27170.77|27170.77|27181.81|27181.81|27162|27162|0
1657799400000|2022-07-14 11:50:00|27176.29|27176.29|27159.73|27159.73|27176.29|27176.29|27159.73|27159.73|0
1657799700000|2022-07-14 11:55:00|27148.69|27148.69|27155.09|27155.09|27164.84|27164.84|27143.17|27143.17|0
1657800000000|2022-07-14 12:00:00|27149.57|27149.57|27121.97|27121.97|27149.57|27149.57|27121.97|27121.97|0
1657800300000|2022-07-14 12:05:00|27128.47|27128.47|27104.62|27104.62|27147.4|27147.4|27088.06|27088.06|0
1657800600000|2022-07-14 12:10:00|27093.58|27093.58|27145.03|27145.03|27145.03|27145.03|27088.06|27088.06|0
1657800900000|2022-07-14 12:15:00|27133.99|27133.99|27075.45|27075.45|27143.74|27143.74|27069.93|27069.93|0
1657801200000|2022-07-14 12:20:00|27078.6|27078.6|27043.81|27043.81|27078.6|27078.6|27038.29|27038.29|0
1657801500000|2022-07-14 12:25:00|27037.31|27037.31|27061.35|27061.35|27061.35|27061.35|27037.31|27037.31|0
1657801800000|2022-07-14 12:30:00|27067.85|27067.85|27042.13|27042.13|27085.2|27085.2|27025.88|27025.88|0
1657802100000|2022-07-14 12:35:00|27036.61|27036.61|27088.95|27088.95|27088.95|27088.95|27033.46|27033.46|0
1657802400000|2022-07-14 12:40:00|27085.7|27085.7|27067.56|27067.56|27085.7|27085.7|27058.1|27058.1|0
1657802700000|2022-07-14 12:45:00|27064.31|27064.31|27005.95|27005.95|27064.31|27064.31|27005.95|27005.95|0
1657803000000|2022-07-14 12:50:00|26996.2|26996.2|26957.96|26957.96|27008.53|27008.53|26952.44|26952.44|0
1657803300000|2022-07-14 12:55:00|26952.44|26952.44|26960.43|26960.43|26971.16|26971.16|26945.15|26945.15|0
1657803600000|2022-07-14 13:00:00|26957.18|26957.18|26969.29|26969.29|26969.29|26969.29|26946.13|26946.13|0
1657803900000|2022-07-14 13:05:00|26991.37|26991.37|26974.22|26974.22|26994.03|26994.03|26970.96|26970.96|0
1657804200000|2022-07-14 13:10:00|26979.74|26979.74|26994.03|26994.03|26997.18|26997.18|26979.74|26979.74|0
1657804500000|2022-07-14 13:15:00|26997.18|26997.18|27005.95|27005.95|27024.78|27024.78|26997.18|26997.18|0
1657804800000|2022-07-14 13:20:00|27000.43|27000.43|27007.14|27007.14|27023.2|27023.2|26994.91|26994.91|0
1657805100000|2022-07-14 13:25:00|27001.62|27001.62|27023.71|27023.71|27025.98|27025.98|26978.56|26978.56|0
1657805400000|2022-07-14 13:30:00|27030.01|27030.01|27015.93|27015.93|27051.11|27051.11|26990.99|26990.99|0
1657805700000|2022-07-14 13:35:00|27010.41|27010.41|27026.38|27026.38|27026.38|27026.38|26956|26956|0
1657806000000|2022-07-14 13:40:00|27031.9|27031.9|26971.77|26971.77|27042.94|27042.94|26950.98|26950.98|0
1657806300000|2022-07-14 13:45:00|26977.3|26977.3|27049.44|27049.44|27049.44|27049.44|26977.3|26977.3|0
1657806600000|2022-07-14 13:50:00|27043.92|27043.92|27032.88|27032.88|27058.21|27058.21|27012.19|27012.19|0
1657806900000|2022-07-14 13:55:00|27029.63|27029.63|26993.17|26993.17|27035.15|27035.15|26993.17|26993.17|0
1657807200000|2022-07-14 14:00:00|26987.65|26987.65|26890.09|26890.09|26987.65|26987.65|26890.09|26890.09|0
1657807500000|2022-07-14 14:05:00|26883.78|26883.78|26882.89|26882.89|26936.62|26936.62|26864.66|26864.66|0
1657807800000|2022-07-14 14:10:00|26893.94|26893.94|26893.34|26893.34|26907.32|26907.32|26860.62|26860.62|0
1657808100000|2022-07-14 14:15:00|26903.09|26903.09|26798.01|26798.01|26943.5|26943.5|26798.01|26798.01|0
1657808400000|2022-07-14 14:20:00|26803.53|26803.53|26905.84|26905.84|26905.84|26905.84|26803.53|26803.53|0
1657808700000|2022-07-14 14:25:00|26889.28|26889.28|26906.72|26906.72|26906.72|26906.72|26878.24|26878.24|0
1657809000000|2022-07-14 14:30:00|26917.76|26917.76|26963.69|26963.69|26963.69|26963.69|26912.24|26912.24|0
1657809300000|2022-07-14 14:35:00|26960.54|26960.54|26915.11|26915.11|26966.06|26966.06|26906.34|26906.34|0
1657809600000|2022-07-14 14:40:00|26918.36|26918.36|26883.57|26883.57|26921.61|26921.61|26878.05|26878.05|0
1657809900000|2022-07-14 14:45:00|26886.82|26886.82|26923.38|26923.38|26932.94|26932.94|26886.82|26886.82|0
1657810200000|2022-07-14 14:50:00|26926.54|26926.54|26933.73|26933.73|26949.5|26949.5|26926.54|26926.54|0
1657810500000|2022-07-14 14:55:00|26936.88|26936.88|26946.25|26946.25|26946.25|26946.25|26899.72|26899.72|0
1657810800000|2022-07-14 15:00:00|26949.5|26949.5|26947.13|26947.13|26977.99|26977.99|26930.57|26930.57|0
1657811100000|2022-07-14 15:05:00|26941.61|26941.61|26973.25|26973.25|26973.25|26973.25|26936.09|26936.09|0
1657811400000|2022-07-14 15:10:00|26978.77|26978.77|26974.04|26974.04|26990.79|26990.79|26968.52|26968.52|0
1657811700000|2022-07-14 15:15:00|26968.52|26968.52|27055.84|27055.84|27073.39|27073.39|26968.52|26968.52|0
1657812000000|2022-07-14 15:20:00|27050.32|27050.32|27061.36|27061.36|27061.36|27061.36|27038.49|27038.49|0
1657812300000|2022-07-14 15:25:00|27064.52|27064.52|27040.67|27040.67|27087.58|27087.58|27040.67|27040.67|0
1657869300000|2022-07-15 07:15:00|25829.24|25829.24|26196.8|26196.8|26196.8|26196.8|25829.24|25829.24|0
1657869600000|2022-07-15 07:20:00|26207.84|26207.84|26169.56|26169.56|26213.36|26213.36|26110.43|26110.43|0
1657869900000|2022-07-15 07:25:00|26191.64|26191.64|26187.41|26187.41|26198.14|26198.14|26093.56|26093.56|0
1657870200000|2022-07-15 07:30:00|26202.68|26202.68|26278.6|26278.6|26384.07|26384.07|26202.68|26202.68|0
1657870500000|2022-07-15 07:35:00|26267.56|26267.56|26240.94|26240.94|26269.93|26269.93|26164.16|26164.16|0
1657870800000|2022-07-15 07:40:00|26235.42|26235.42|26182.18|26182.18|26307.19|26307.19|26154.58|26154.58|0
1657871100000|2022-07-15 07:45:00|26198.14|26198.14|26066.82|26066.82|26204.45|26204.45|26066.82|26066.82|0
1657871400000|2022-07-15 07:50:00|26077.86|26077.86|26067.53|26067.53|26080.84|26080.84|25962.74|25962.74|0
1657871700000|2022-07-15 07:55:00|26078.57|26078.57|26051.64|26051.64|26117.21|26117.21|26035.08|26035.08|0
1657872000000|2022-07-15 08:00:00|26062.68|26062.68|26011.23|26011.23|26103.69|26103.69|26011.23|26011.23|0
1657872300000|2022-07-15 08:05:00|25994.67|25994.67|26012.21|26012.21|26039.81|26039.81|25973.57|25973.57|0
1657872600000|2022-07-15 08:10:00|26005.71|26005.71|26038.63|26038.63|26045.73|26045.73|25989.15|25989.15|0
1657872900000|2022-07-15 08:15:00|26049.67|26049.67|25919.57|25919.57|26055.98|26055.98|25919.57|25919.57|0
1657873200000|2022-07-15 08:20:00|25929.32|25929.32|25802.35|25802.35|25929.32|25929.32|25793.58|25793.58|0
1657873500000|2022-07-15 08:25:00|25791.31|25791.31|25933.84|25933.84|25933.84|25933.84|25782.23|25782.23|0
1657873800000|2022-07-15 08:30:00|25944.88|25944.88|25918.47|25918.47|25994.95|25994.95|25917.18|25917.18|0
1657874100000|2022-07-15 08:35:00|25901.91|25901.91|25838.92|25838.92|25946.07|25946.07|25833.4|25833.4|0
1657874400000|2022-07-15 08:40:00|25844.44|25844.44|25945.96|25945.96|25945.96|25945.96|25819.2|25819.2|0
1657874700000|2022-07-15 08:45:00|25973.56|25973.56|26012.71|26012.71|26012.71|26012.71|25948.33|25948.33|0
1657875000000|2022-07-15 08:50:00|26023.75|26023.75|25966.27|25966.27|26045.83|26045.83|25963.02|25963.02|0
1657875300000|2022-07-15 08:55:00|25955.23|25955.23|25802.55|25802.55|25955.23|25955.23|25802.55|25802.55|0
1657875600000|2022-07-15 09:00:00|25808.07|25808.07|25796.43|25796.43|25823.34|25823.34|25762.61|25762.61|0
1657875900000|2022-07-15 09:05:00|25807.47|25807.47|25805.99|25805.99|25817.03|25817.03|25737.98|25737.98|0
1657876200000|2022-07-15 09:10:00|25799.49|25799.49|25799.49|25799.49|25799.49|25799.49|25799.49|25799.49|0
1657876500000|2022-07-15 09:15:00|25926.46|25926.46|25912.77|25912.77|25960.18|25960.18|25789.05|25789.05|0
1657876800000|2022-07-15 09:20:00|25906.46|25906.46|25963.93|25963.93|25969.45|25969.45|25883.4|25883.4|0
1657877100000|2022-07-15 09:25:00|25969.45|25969.45|25979.9|25979.9|25991.54|25991.54|25963.93|25963.93|0
1657877400000|2022-07-15 09:30:00|25968.86|25968.86|25930.4|25930.4|25977.63|25977.63|25927.94|25927.94|0
1657877700000|2022-07-15 09:35:00|25891.76|25891.76|25924.88|25924.88|25924.88|25924.88|25891.76|25891.76|0
1657878000000|2022-07-15 09:40:00|25913.84|25913.84|25899.55|25899.55|25924.88|25924.88|25890.78|25890.78|0
1657878300000|2022-07-15 09:45:00|25877.47|25877.47|25744.79|25744.79|25882.99|25882.99|25744.79|25744.79|0
1657878600000|2022-07-15 09:50:00|25741.54|25741.54|25762.93|25762.93|25799.99|25799.99|25722.71|25722.71|0
1657878900000|2022-07-15 09:55:00|25779.49|25779.49|25786.78|25786.78|25816.65|25816.65|25757.41|25757.41|0
1657879200000|2022-07-15 10:00:00|25780.47|25780.47|25751.89|25751.89|25780.47|25780.47|25698.95|25698.95|0
1657879500000|2022-07-15 10:05:00|25757.41|25757.41|25732.46|25732.46|25771.7|25771.7|25723.79|25723.79|0
1657879800000|2022-07-15 10:10:00|25743.5|25743.5|25798.21|25798.21|25820.29|25820.29|25743.5|25743.5|0
1657880100000|2022-07-15 10:15:00|25781.64|25781.64|25755.52|25755.52|25809.24|25809.24|25753.25|25753.25|0
1657880400000|2022-07-15 10:20:00|25761.04|25761.04|25761.83|25761.83|25783.12|25783.12|25755.52|25755.52|0
1657880700000|2022-07-15 10:25:00|25764.98|25764.98|25762.42|25762.42|25777.5|25777.5|25754.63|25754.63|0
1657881000000|2022-07-15 10:30:00|25759.27|25759.27|25733.24|25733.24|25759.27|25759.27|25727.72|25727.72|0
1657881300000|2022-07-15 10:35:00|25738.76|25738.76|25755.62|25755.62|25757.89|25757.89|25707.22|25707.22|0
1657881600000|2022-07-15 10:40:00|25761.14|25761.14|25819.5|25819.5|25825.02|25825.02|25755.62|25755.62|0
1657881900000|2022-07-15 10:45:00|25813.97|25813.97|25858.14|25858.14|25863.66|25863.66|25797.41|25797.41|0
1657882200000|2022-07-15 10:50:00|25852.62|25852.62|25938.58|25938.58|25960.66|25960.66|25852.62|25852.62|0
1657882500000|2022-07-15 10:55:00|25944.1|25944.1|26003.24|26003.24|26003.24|26003.24|25944.1|25944.1|0
1657882800000|2022-07-15 11:00:00|26019.81|26019.81|25932.27|25932.27|26041.89|26041.89|25905.46|25905.46|0
1657883100000|2022-07-15 11:05:00|25926.75|25926.75|25922.52|25922.52|25972.2|25972.2|25917.98|25917.98|0
1657883400000|2022-07-15 11:10:00|25928.83|25928.83|25999.01|25999.01|25999.01|25999.01|25917.79|25917.79|0
1657883700000|2022-07-15 11:15:00|25987.97|25987.97|25997.43|25997.43|26030.56|26030.56|25987.97|25987.97|0
1657884000000|2022-07-15 11:20:00|26008.47|26008.47|26019.52|26019.52|26047.12|26047.12|26008.47|26008.47|0
1657884300000|2022-07-15 11:25:00|26025.04|26025.04|25963.81|25963.81|26041.6|26041.6|25956.53|25956.53|0
1657884600000|2022-07-15 11:30:00|25960.56|25960.56|25895.89|25895.89|25960.56|25960.56|25884.85|25884.85|0
1657884900000|2022-07-15 11:35:00|25868.29|25868.29|25889.39|25889.39|25894.91|25894.91|25862.77|25862.77|0
1657885200000|2022-07-15 11:40:00|25872.83|25872.83|25868.98|25868.98|25891.85|25891.85|25847.69|25847.69|0
1657885500000|2022-07-15 11:45:00|25856.37|25856.37|25875.2|25875.2|25880.72|25880.72|25839.8|25839.8|0
1657885800000|2022-07-15 11:50:00|25864.16|25864.16|25870.46|25870.46|25877.56|25877.56|25853.9|25853.9|0
1657886100000|2022-07-15 11:55:00|25875.98|25875.98|25830.05|25830.05|25875.98|25875.98|25799.3|25799.3|0
1657886400000|2022-07-15 12:00:00|25813.49|25813.49|25830.84|25830.84|25841.88|25841.88|25813.49|25813.49|0
1657886700000|2022-07-15 12:05:00|25836.36|25836.36|25824.53|25824.53|25841.88|25841.88|25807.97|25807.97|0
1657887000000|2022-07-15 12:10:00|25819.01|25819.01|25835.48|25835.48|25835.48|25835.48|25807.87|25807.87|0
1657887300000|2022-07-15 12:15:00|25841.78|25841.78|25818.72|25818.72|25860.71|25860.71|25799.01|25799.01|0
1657887600000|2022-07-15 12:20:00|25813.2|25813.2|25812.41|25812.41|25840.8|25840.8|25807.68|25807.68|0
1657887900000|2022-07-15 12:25:00|25809.26|25809.26|25835.28|25835.28|25835.28|25835.28|25794.97|25794.97|0
1657888200000|2022-07-15 12:30:00|25828.78|25828.78|25801.89|25801.89|25858.75|25858.75|25766.98|25766.98|0
1657888500000|2022-07-15 12:35:00|25805.05|25805.05|25880.74|25880.74|25880.74|25880.74|25805.05|25805.05|0
1657888800000|2022-07-15 12:40:00|25887.24|25887.24|25948.06|25948.06|25959|25959|25887.24|25887.24|0
1657889100000|2022-07-15 12:45:00|25959.1|25959.1|25994.18|25994.18|26032.83|26032.83|25959.1|25959.1|0
1657889400000|2022-07-15 12:50:00|26005.22|26005.22|26024.24|26024.24|26029.76|26029.76|25991.91|25991.91|0
1657889700000|2022-07-15 12:55:00|26029.76|26029.76|26037.55|26037.55|26054.12|26054.12|26026.51|26026.51|0
1657890000000|2022-07-15 13:00:00|26032.03|26032.03|26085.85|26085.85|26085.85|26085.85|26015.47|26015.47|0
1657890300000|2022-07-15 13:05:00|26091.37|26091.37|26183.05|26183.05|26183.05|26183.05|26091.37|26091.37|0
1657890600000|2022-07-15 13:10:00|26172.01|26172.01|26100.05|26100.05|26172.01|26172.01|26100.05|26100.05|0
1657890900000|2022-07-15 13:15:00|26116.61|26116.61|26127.65|26127.65|26127.65|26127.65|26093.74|26093.74|0
1657891200000|2022-07-15 13:20:00|26133.17|26133.17|26079.64|26079.64|26138.69|26138.69|26075.7|26075.7|0
1657891500000|2022-07-15 13:25:00|26101.72|26101.72|26229.17|26229.17|26240.21|26240.21|26101.72|26101.72|0
1657891800000|2022-07-15 13:30:00|26237.06|26237.06|26311.28|26311.28|26322.33|26322.33|26183.33|26183.33|0
1657892100000|2022-07-15 13:35:00|26317.79|26317.79|26263.87|26263.87|26366.97|26366.97|26260.72|26260.72|0
1657892400000|2022-07-15 13:40:00|26269.39|26269.39|26179.8|26179.8|26270.68|26270.68|26179.8|26179.8|0
1657892700000|2022-07-15 13:45:00|26174.28|26174.28|26117.88|26117.88|26174.28|26174.28|26094.44|26094.44|0
1657893000000|2022-07-15 13:50:00|26128.92|26128.92|26068.5|26068.5|26134.44|26134.44|26043.27|26043.27|0
1657893300000|2022-07-15 13:55:00|26065.25|26065.25|26128.63|26128.63|26128.63|26128.63|26055.88|26055.88|0
1657893600000|2022-07-15 14:00:00|26131.88|26131.88|26169.23|26169.23|26194.66|26194.66|26120.84|26120.84|0
1657893900000|2022-07-15 14:05:00|26175.73|26175.73|26106.93|26106.93|26178.98|26178.98|26106.93|26106.93|0
1657894200000|2022-07-15 14:10:00|26129.01|26129.01|26150.4|26150.4|26171.1|26171.1|26112.45|26112.45|0
1657894500000|2022-07-15 14:15:00|26156.9|26156.9|26233|26233|26233|26233|26156.9|26156.9|0
1657894800000|2022-07-15 14:20:00|26249.56|26249.56|26259.71|26259.71|26259.71|26259.71|26185.2|26185.2|0
1657895100000|2022-07-15 14:25:00|26270.75|26270.75|26319.75|26319.75|26358.39|26358.39|26265.23|26265.23|0
1657895400000|2022-07-15 14:30:00|26336.31|26336.31|26309.69|26309.69|26342.81|26342.81|26309.69|26309.69|0
1657895700000|2022-07-15 14:35:00|26326.25|26326.25|26393.38|26393.38|26404.42|26404.42|26315.11|26315.11|0
1657896000000|2022-07-15 14:40:00|26386.88|26386.88|26329.9|26329.9|26386.88|26386.88|26329.9|26329.9|0
1657896300000|2022-07-15 14:45:00|26313.34|26313.34|26348.73|26348.73|26348.73|26348.73|26297.38|26297.38|0
1657896600000|2022-07-15 14:50:00|26359.77|26359.77|26322.11|26322.11|26376.33|26376.33|26315.61|26315.61|0
1657896900000|2022-07-15 14:55:00|26327.63|26327.63|26312.05|26312.05|26347.44|26347.44|26306.53|26306.53|0
1657897200000|2022-07-15 15:00:00|26305.74|26305.74|26323.09|26323.09|26337.29|26337.29|26305.74|26305.74|0
1657897500000|2022-07-15 15:05:00|26319.84|26319.84|26379.17|26379.17|26385.48|26385.48|26319.84|26319.84|0
1657897800000|2022-07-15 15:10:00|26384.69|26384.69|26431.03|26431.03|26439.89|26439.89|26375.92|26375.92|0
1657898100000|2022-07-15 15:15:00|26436.55|26436.55|26454.11|26454.11|26458.63|26458.63|26431.03|26431.03|0
1657898400000|2022-07-15 15:20:00|26459.63|26459.63|26572.79|26572.79|26572.79|26572.79|26459.63|26459.63|0
1657898700000|2022-07-15 15:25:00|26556.23|26556.23|26575.16|26575.16|26604.72|26604.72|26550.71|26550.71|0
1658128500000|2022-07-18 07:15:00|27140.62|27140.62|27185.76|27185.76|27196.8|27196.8|27140.52|27140.52|0
1658128800000|2022-07-18 07:20:00|27191.28|27191.28|27238.39|27238.39|27283.53|27283.53|27185.76|27185.76|0
1658129100000|2022-07-18 07:25:00|27227.34|27227.34|27051.31|27051.31|27227.34|27227.34|27051.31|27051.31|0
1658129400000|2022-07-18 07:30:00|27038.3|27038.3|27124.96|27124.96|27125.94|27125.94|27022.05|27022.05|0
1658129700000|2022-07-18 07:35:00|27136|27136|27168.81|27168.81|27168.81|27168.81|27115.88|27115.88|0
1658130000000|2022-07-18 07:40:00|27162.31|27162.31|27217.99|27217.99|27232.59|27232.59|27145.75|27145.75|0
1658130300000|2022-07-18 07:45:00|27208.24|27208.24|27188.12|27188.12|27210.2|27210.2|27174.04|27174.04|0
1658130600000|2022-07-18 07:50:00|27181.62|27181.62|27093.3|27093.3|27181.62|27181.62|27093.3|27093.3|0
1658130900000|2022-07-18 07:55:00|27076.74|27076.74|27104.84|27104.84|27104.84|27104.84|27053.87|27053.87|0
1658131200000|2022-07-18 08:00:00|27110.36|27110.36|27139.54|27139.54|27145.06|27145.06|27104.84|27104.84|0
1658131500000|2022-07-18 08:05:00|27142.79|27142.79|27206.76|27206.76|27206.76|27206.76|27142.79|27142.79|0
1658131800000|2022-07-18 08:10:00|27203.51|27203.51|27254.18|27254.18|27254.18|27254.18|27203.51|27203.51|0
1658132100000|2022-07-18 08:15:00|27276.26|27276.26|27262.95|27262.95|27279.51|27279.51|27262.95|27262.95|0
1658132400000|2022-07-18 08:20:00|27251.91|27251.91|27282.76|27282.76|27282.76|27282.76|27251.91|27251.91|0
1658132700000|2022-07-18 08:25:00|27295.38|27295.38|27349.29|27349.29|27349.29|27349.29|27295.38|27295.38|0
1658133000000|2022-07-18 08:30:00|27343.77|27343.77|27243.73|27243.73|27349.29|27349.29|27237.23|27237.23|0
1658133300000|2022-07-18 08:35:00|27238.21|27238.21|27246.1|27246.1|27249.25|27249.25|27216.13|27216.13|0
1658133600000|2022-07-18 08:40:00|27240.58|27240.58|27251.62|27251.62|27262.66|27262.66|27240.58|27240.58|0
1658133900000|2022-07-18 08:45:00|27246.1|27246.1|27313.32|27313.32|27313.32|27313.32|27235.06|27235.06|0
1658134200000|2022-07-18 08:50:00|27302.28|27302.28|27315.59|27315.59|27321.11|27321.11|27301.3|27301.3|0
1658134500000|2022-07-18 08:55:00|27310.07|27310.07|27305.53|27305.53|27310.07|27310.07|27293.51|27293.51|0
1658134800000|2022-07-18 09:00:00|27294.49|27294.49|27305.53|27305.53|27311.05|27311.05|27288.97|27288.97|0
1658135100000|2022-07-18 09:05:00|27294.49|27294.49|27261.37|27261.37|27294.49|27294.49|27261.37|27261.37|0
1658135400000|2022-07-18 09:10:00|27255.85|27255.85|27269.26|27269.26|27296.76|27296.76|27255.85|27255.85|0
1658135700000|2022-07-18 09:15:00|27263.74|27263.74|27267.97|27267.97|27267.97|27267.97|27216.32|27216.32|0
1658136000000|2022-07-18 09:20:00|27274.47|27274.47|27350.96|27350.96|27350.96|27350.96|27274.47|27274.47|0
1658136300000|2022-07-18 09:25:00|27345.44|27345.44|27311.84|27311.84|27345.44|27345.44|27311.84|27311.84|0
1658136600000|2022-07-18 09:30:00|27306.32|27306.32|27273.2|27273.2|27306.32|27306.32|27256.64|27256.64|0
1658136900000|2022-07-18 09:35:00|27278.72|27278.72|27277.74|27277.74|27299.82|27299.82|27272.22|27272.22|0
1658137200000|2022-07-18 09:40:00|27288.78|27288.78|27194.26|27194.26|27288.78|27288.78|27183.22|27183.22|0
1658137500000|2022-07-18 09:45:00|27191.01|27191.01|27196.53|27196.53|27202.05|27202.05|27185.49|27185.49|0
1658137800000|2022-07-18 09:50:00|27207.57|27207.57|27161.14|27161.14|27221.86|27221.86|27161.14|27161.14|0
1658138100000|2022-07-18 09:55:00|27150.09|27150.09|27111.45|27111.45|27161.14|27161.14|27111.45|27111.45|0
1658138400000|2022-07-18 10:00:00|27104.95|27104.95|27115.99|27115.99|27127.03|27127.03|27099.43|27099.43|0
1658138700000|2022-07-18 10:05:00|27104.95|27104.95|27152.06|27152.06|27152.06|27152.06|27104.95|27104.95|0
1658139000000|2022-07-18 10:10:00|27158.36|27158.36|27174.93|27174.93|27185.97|27185.97|27158.36|27158.36|0
1658139300000|2022-07-18 10:15:00|27178.18|27178.18|27238.59|27238.59|27238.59|27238.59|27178.18|27178.18|0
1658139600000|2022-07-18 10:20:00|27241.84|27241.84|27254.85|27254.85|27254.85|27254.85|27233.07|27233.07|0
1658139900000|2022-07-18 10:25:00|27276.93|27276.93|27286.68|27286.68|27286.68|27286.68|27276.93|27276.93|0
1658140200000|2022-07-18 10:30:00|27297.72|27297.72|27330.84|27330.84|27347.4|27347.4|27297.72|27297.72|0
1658140500000|2022-07-18 10:35:00|27347.4|27347.4|27325.32|27325.32|27347.4|27347.4|27303.55|27303.55|0
1658140800000|2022-07-18 10:40:00|27328.57|27328.57|27334.09|27334.09|27334.09|27334.09|27328.57|27328.57|0
1658141100000|2022-07-18 10:45:00|27349.86|27349.86|27360.12|27360.12|27360.12|27360.12|27343.56|27343.56|0
1658141400000|2022-07-18 10:50:00|27365.64|27365.64|27354.5|27354.5|27365.64|27365.64|27354.5|27354.5|0
1658141700000|2022-07-18 10:55:00|27348.98|27348.98|27356.87|27356.87|27360.02|27360.02|27348.98|27348.98|0
1658142000000|2022-07-18 11:00:00|27350.36|27350.36|27361.41|27361.41|27366.93|27366.93|27350.36|27350.36|0
1658142300000|2022-07-18 11:05:00|27372.45|27372.45|27401.03|27401.03|27406.55|27406.55|27372.45|27372.45|0
1658142600000|2022-07-18 11:10:00|27406.55|27406.55|27428.63|27428.63|27445.19|27445.19|27406.55|27406.55|0
1658142900000|2022-07-18 11:15:00|27434.15|27434.15|27428.63|27428.63|27439.67|27439.67|27417.59|27417.59|0
1658143200000|2022-07-18 11:20:00|27434.15|27434.15|27423.11|27423.11|27434.15|27434.15|27423.11|27423.11|0
1658143500000|2022-07-18 11:25:00|27426.36|27426.36|27442.04|27442.04|27466.39|27466.39|27403.3|27403.3|0
1658143800000|2022-07-18 11:30:00|27447.56|27447.56|27419.96|27419.96|27447.56|27447.56|27419.96|27419.96|0
1658144100000|2022-07-18 11:35:00|27408.92|27408.92|27395.61|27395.61|27412.17|27412.17|27395.61|27395.61|0
1658144400000|2022-07-18 11:40:00|27392.36|27392.36|27382.3|27382.3|27398.86|27398.86|27382.3|27382.3|0
1658144700000|2022-07-18 11:45:00|27398.86|27398.86|27353.71|27353.71|27398.86|27398.86|27353.71|27353.71|0
1658145000000|2022-07-18 11:50:00|27348.19|27348.19|27344.25|27344.25|27366.33|27366.33|27342.67|27342.67|0
1658145300000|2022-07-18 11:55:00|27333.21|27333.21|27363.97|27363.97|27363.97|27363.97|27327.69|27327.69|0
1658145600000|2022-07-18 12:00:00|27357.46|27357.46|27297.26|27297.26|27357.46|27357.46|27297.26|27297.26|0
1658145900000|2022-07-18 12:05:00|27286.22|27286.22|27283.95|27283.95|27303.76|27303.76|27280.7|27280.7|0
1658146200000|2022-07-18 12:10:00|27272.91|27272.91|27245.31|27245.31|27272.91|27272.91|27239.79|27239.79|0
1658146500000|2022-07-18 12:15:00|27239.79|27239.79|27263.16|27263.16|27268.68|27268.68|27237.82|27237.82|0
1658146800000|2022-07-18 12:20:00|27252.12|27252.12|27244.32|27244.32|27257.64|27257.64|27233.28|27233.28|0
1658147100000|2022-07-18 12:25:00|27238.8|27238.8|27202.34|27202.34|27238.8|27238.8|27202.34|27202.34|0
1658147400000|2022-07-18 12:30:00|27207.86|27207.86|27222.25|27222.25|27222.25|27222.25|27204.71|27204.71|0
1658147700000|2022-07-18 12:35:00|27215.75|27215.75|27184.2|27184.2|27226.79|27226.79|27184.2|27184.2|0
1658148000000|2022-07-18 12:40:00|27177.7|27177.7|27172.18|27172.18|27177.7|27177.7|27160.16|27160.16|0
1658148300000|2022-07-18 12:45:00|27166.66|27166.66|27212.79|27212.79|27212.79|27212.79|27143.6|27143.6|0
1658148600000|2022-07-18 12:50:00|27207.27|27207.27|27215.94|27215.94|27219.19|27219.19|27207.27|27207.27|0
1658148900000|2022-07-18 12:55:00|27212.69|27212.69|27306.92|27306.92|27306.92|27306.92|27212.69|27212.69|0
1658149200000|2022-07-18 13:00:00|27290.36|27290.36|27311.15|27311.15|27311.15|27311.15|27290.36|27290.36|0
1658149500000|2022-07-18 13:05:00|27305.63|27305.63|27300.9|27300.9|27328.5|27328.5|27300.9|27300.9|0
1658149800000|2022-07-18 13:10:00|27294.4|27294.4|27265.81|27265.81|27300.9|27300.9|27265.81|27265.81|0
1658150100000|2022-07-18 13:15:00|27262.56|27262.56|27305.34|27305.34|27305.34|27305.34|27262.56|27262.56|0
1658150400000|2022-07-18 13:20:00|27310.86|27310.86|27315.59|27315.59|27348.71|27348.71|27310.86|27310.86|0
1658150700000|2022-07-18 13:25:00|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27267.29|27267.29|0
1658151000000|2022-07-18 13:30:00|27321.11|27321.11|27396.41|27396.41|27407.45|27407.45|27310.86|27310.86|0
1658151300000|2022-07-18 13:35:00|27390.89|27390.89|27417.61|27417.61|27432.69|27432.69|27374.33|27374.33|0
1658151600000|2022-07-18 13:40:00|27412.09|27412.09|27439.69|27439.69|27461.77|27461.77|27412.09|27412.09|0
1658151900000|2022-07-18 13:45:00|27434.17|27434.17|27451.52|27451.52|27451.52|27451.52|27399.09|27399.09|0
1658152200000|2022-07-18 13:50:00|27446|27446|27380.25|27380.25|27446|27446|27369.21|27369.21|0
1658152500000|2022-07-18 13:55:00|27385.78|27385.78|27362.31|27362.31|27400.95|27400.95|27362.31|27362.31|0
1658152800000|2022-07-18 14:00:00|27356.79|27356.79|27385.37|27385.37|27392.47|27392.47|27344.77|27344.77|0
1658153100000|2022-07-18 14:05:00|27379.85|27379.85|27429.82|27429.82|27429.82|27429.82|27379.85|27379.85|0
1658153400000|2022-07-18 14:10:00|27418.78|27418.78|27341.42|27341.42|27418.78|27418.78|27325.84|27325.84|0
1658153700000|2022-07-18 14:15:00|27344.57|27344.57|27357.77|27357.77|27370.89|27370.89|27325.93|27325.93|0
1658154000000|2022-07-18 14:20:00|27352.25|27352.25|27330.57|27330.57|27352.25|27352.25|27314.99|27314.99|0
1658154300000|2022-07-18 14:25:00|27336.09|27336.09|27375.02|27375.02|27375.02|27375.02|27318.55|27318.55|0
1658154600000|2022-07-18 14:30:00|27380.54|27380.54|27380.35|27380.35|27385.87|27385.87|27351.07|27351.07|0
1658154900000|2022-07-18 14:35:00|27386.65|27386.65|27380.25|27380.25|27397.79|27397.79|27371.48|27371.48|0
1658155200000|2022-07-18 14:40:00|27385.77|27385.77|27404.29|27404.29|27431.99|27431.99|27385.77|27385.77|0
1658155500000|2022-07-18 14:45:00|27398.77|27398.77|27363.59|27363.59|27404.29|27404.29|27361.32|27361.32|0
1658155800000|2022-07-18 14:50:00|27352.55|27352.55|27407.16|27407.16|27412.68|27412.68|27326.53|27326.53|0
1658156100000|2022-07-18 14:55:00|27412.68|27412.68|27446.68|27446.68|27457.73|27457.73|27407.16|27407.16|0
1658156400000|2022-07-18 15:00:00|27463.25|27463.25|27469.84|27469.84|27495.08|27495.08|27460.98|27460.98|0
1658156700000|2022-07-18 15:05:00|27464.32|27464.32|27426.09|27426.09|27464.32|27464.32|27411.79|27411.79|0
1658157000000|2022-07-18 15:10:00|27431.61|27431.61|27429.24|27429.24|27438.01|27438.01|27411.89|27411.89|0
1658157300000|2022-07-18 15:15:00|27434.76|27434.76|27414.75|27414.75|27440.28|27440.28|27409.23|27409.23|0
1658157600000|2022-07-18 15:20:00|27420.27|27420.27|27418.99|27418.99|27431.32|27431.32|27412.48|27412.48|0
1658157900000|2022-07-18 15:25:00|27413.47|27413.47|27443.43|27443.43|27452.9|27452.9|27413.47|27413.47|0
1658214900000|2022-07-19 07:15:00|27136.3|27136.3|27091.54|27091.54|27183.71|27183.71|27091.54|27091.54|0
1658215200000|2022-07-19 07:20:00|27108.1|27108.1|27092.52|27092.52|27130.18|27130.18|27080.5|27080.5|0
1658215500000|2022-07-19 07:25:00|27103.56|27103.56|27156.68|27156.68|27186.36|27186.36|27103.56|27103.56|0
1658215800000|2022-07-19 07:30:00|27166.15|27166.15|27189.01|27189.01|27189.01|27189.01|27127.5|27127.5|0
1658216100000|2022-07-19 07:35:00|27172.45|27172.45|27226.87|27226.87|27226.87|27226.87|27172.45|27172.45|0
1658216400000|2022-07-19 07:40:00|27221.35|27221.35|27147.93|27147.93|27226.87|27226.87|27147.93|27147.93|0
1658216700000|2022-07-19 07:45:00|27153.45|27153.45|27237.43|27237.43|27237.43|27237.43|27147.93|27147.93|0
1658217000000|2022-07-19 07:50:00|27226.39|27226.39|27237.43|27237.43|27237.43|27237.43|27226.39|27226.39|0
1658217300000|2022-07-19 07:55:00|27226.39|27226.39|27258.22|27258.22|27258.22|27258.22|27209.83|27209.83|0
1658217600000|2022-07-19 08:00:00|27252.7|27252.7|27303.65|27303.65|27328.69|27328.69|27252.7|27252.7|0
1658217900000|2022-07-19 08:05:00|27298.13|27298.13|27328|27328|27328|27328|27276.84|27276.84|0
1658218200000|2022-07-19 08:10:00|27333.52|27333.52|27329.87|27329.87|27336.68|27336.68|27320.11|27320.11|0
1658218500000|2022-07-19 08:15:00|27324.35|27324.35|27325.02|27325.02|27356.66|27356.66|27324.35|27324.35|0
1658218800000|2022-07-19 08:20:00|27336.06|27336.06|27337.64|27337.64|27347.1|27347.1|27336.06|27336.06|0
1658219100000|2022-07-19 08:25:00|27343.95|27343.95|27310.82|27310.82|27360.51|27360.51|27310.82|27310.82|0
1658219400000|2022-07-19 08:30:00|27294.57|27294.57|27382.59|27382.59|27382.59|27382.59|27291.32|27291.32|0
1658219700000|2022-07-19 08:35:00|27377.07|27377.07|27418.87|27418.87|27437.39|27437.39|27377.07|27377.07|0
1658220000000|2022-07-19 08:40:00|27412.56|27412.56|27401.52|27401.52|27412.56|27412.56|27390.48|27390.48|0
1658220300000|2022-07-19 08:45:00|27412.56|27412.56|27406.44|27406.44|27422.02|27422.02|27388.9|27388.9|0
1658220600000|2022-07-19 08:50:00|27411.96|27411.96|27465.59|27465.59|27471.11|27471.11|27411.96|27411.96|0
1658220900000|2022-07-19 08:55:00|27481.35|27481.35|27516.05|27516.05|27521.57|27521.57|27481.35|27481.35|0
1658221200000|2022-07-19 09:00:00|27510.53|27510.53|27462.74|27462.74|27521.57|27521.57|27438.69|27438.69|0
1658221500000|2022-07-19 09:05:00|27468.26|27468.26|27442.25|27442.25|27468.26|27468.26|27431.21|27431.21|0
1658221800000|2022-07-19 09:10:00|27447.77|27447.77|27460.87|27460.87|27460.87|27460.87|27444.62|27444.62|0
1658222100000|2022-07-19 09:15:00|27471.91|27471.91|27457.62|27457.62|27480.68|27480.68|27457.62|27457.62|0
1658222400000|2022-07-19 09:20:00|27452.1|27452.1|27486.2|27486.2|27491.72|27491.72|27441.06|27441.06|0
1658222700000|2022-07-19 09:25:00|27480.68|27480.68|27474.18|27474.18|27498.22|27498.22|27474.18|27474.18|0
1658223000000|2022-07-19 09:30:00|27479.7|27479.7|27506.8|27506.8|27512.32|27512.32|27479.7|27479.7|0
1658223300000|2022-07-19 09:35:00|27513.11|27513.11|27569.39|27569.39|27569.39|27569.39|27502.07|27502.07|0
1658223600000|2022-07-19 09:40:00|27572.64|27572.64|27603.49|27603.49|27603.49|27603.49|27572.64|27572.64|0
1658223900000|2022-07-19 09:45:00|27620.05|27620.05|27654.56|27654.56|27675.26|27675.26|27620.05|27620.05|0
1658224200000|2022-07-19 09:50:00|27649.04|27649.04|27632.29|27632.29|27649.04|27649.04|27606.17|27606.17|0
1658224500000|2022-07-19 09:55:00|27629.13|27629.13|27617.99|27617.99|27629.13|27629.13|27612.47|27612.47|0
1658224800000|2022-07-19 10:00:00|27612.47|27612.47|27600.84|27600.84|27644.31|27644.31|27597.68|27597.68|0
1658225100000|2022-07-19 10:05:00|27606.36|27606.36|27706.99|27706.99|27706.99|27706.99|27606.36|27606.36|0
1658225400000|2022-07-19 10:10:00|27703.84|27703.84|27694.18|27694.18|27703.84|27703.84|27665.6|27665.6|0
1658225700000|2022-07-19 10:15:00|27710.75|27710.75|27683.14|27683.14|27714|27714|27683.14|27683.14|0
1658226000000|2022-07-19 10:20:00|27694.18|27694.18|27721.79|27721.79|27721.79|27721.79|27694.18|27694.18|0
1658226300000|2022-07-19 10:25:00|27699.7|27699.7|27738.54|27738.54|27750.37|27750.37|27696.45|27696.45|0
1658226600000|2022-07-19 10:30:00|27733.02|27733.02|27738.54|27738.54|27738.54|27738.54|27721.98|27721.98|0
1658226900000|2022-07-19 10:35:00|27749.58|27749.58|27785.85|27785.85|27785.85|27785.85|27738.54|27738.54|0
1658227200000|2022-07-19 10:40:00|27796.9|27796.9|27777.28|27777.28|27796.9|27796.9|27774.03|27774.03|0
1658227500000|2022-07-19 10:45:00|27815.92|27815.92|27810.4|27810.4|27832.48|27832.48|27810.4|27810.4|0
1658227800000|2022-07-19 10:50:00|27804.88|27804.88|27866.89|27866.89|27901.09|27901.09|27796.2|27796.2|0
1658228100000|2022-07-19 10:55:00|27861.37|27861.37|27839.1|27839.1|27869.07|27869.07|27811.69|27811.69|0
1658228400000|2022-07-19 11:00:00|27828.06|27828.06|27836.83|27836.83|27847.87|27847.87|27800.46|27800.46|0
1658228700000|2022-07-19 11:05:00|27853.39|27853.39|27839.1|27839.1|27853.39|27853.39|27831.31|27831.31|0
1658229000000|2022-07-19 11:10:00|27832.79|27832.79|27808.35|27808.35|27854.88|27854.88|27808.35|27808.35|0
1658229300000|2022-07-19 11:15:00|27817.81|27817.81|27855.66|27855.66|27861.18|27861.18|27817.81|27817.81|0
1658229600000|2022-07-19 11:20:00|27874.59|27874.59|27868.97|27868.97|27894.3|27894.3|27862.47|27862.47|0
1658229900000|2022-07-19 11:25:00|27859.51|27859.51|27872.32|27872.32|27877.84|27877.84|27846.1|27846.1|0
1658230200000|2022-07-19 11:30:00|27866.8|27866.8|27888.88|27888.88|27888.88|27888.88|27866.8|27866.8|0
1658230500000|2022-07-19 11:35:00|27883.36|27883.36|27870.64|27870.64|27890.45|27890.45|27870.64|27870.64|0
1658230800000|2022-07-19 11:40:00|27864.33|27864.33|27827.29|27827.29|27864.33|27864.33|27827.29|27827.29|0
1658231100000|2022-07-19 11:45:00|27830.54|27830.54|27865.62|27865.62|27865.62|27865.62|27823.73|27823.73|0
1658231400000|2022-07-19 11:50:00|27860.1|27860.1|27871.14|27871.14|27887.7|27887.7|27860.1|27860.1|0
1658231700000|2022-07-19 11:55:00|27854.58|27854.58|27870.83|27870.83|27870.83|27870.83|27854.58|27854.58|0
1658232000000|2022-07-19 12:00:00|27877.34|27877.34|27871.81|27871.81|27877.34|27877.34|27849.73|27849.73|0
1658232300000|2022-07-19 12:05:00|27866.29|27866.29|27880.49|27880.49|27886.01|27886.01|27866.29|27866.29|0
1658232600000|2022-07-19 12:10:00|27886.01|27886.01|27880.49|27880.49|27891.53|27891.53|27880.49|27880.49|0
1658232900000|2022-07-19 12:15:00|27891.53|27891.53|27879.51|27879.51|27891.53|27891.53|27879.51|27879.51|0
1658233200000|2022-07-19 12:20:00|27873.99|27873.99|27819.09|27819.09|27873.99|27873.99|27819.09|27819.09|0
1658233500000|2022-07-19 12:25:00|27824.61|27824.61|27838.9|27838.9|27838.9|27838.9|27819.09|27819.09|0
1658233800000|2022-07-19 12:30:00|27845.21|27845.21|27873.1|27873.1|27885.12|27885.12|27845.21|27845.21|0
1658234100000|2022-07-19 12:35:00|27867.58|27867.58|27884.14|27884.14|27884.14|27884.14|27867.58|27867.58|0
1658234400000|2022-07-19 12:40:00|27889.66|27889.66|27910.26|27910.26|27910.26|27910.26|27878.62|27878.62|0
1658234700000|2022-07-19 12:45:00|27926.82|27926.82|27922.18|27922.18|27927.71|27927.71|27900.01|27900.01|0
1658235000000|2022-07-19 12:50:00|27925.44|27925.44|27960.92|27960.92|27960.92|27960.92|27925.44|27925.44|0
1658235300000|2022-07-19 12:55:00|27955.4|27955.4|27999.57|27999.57|27999.57|27999.57|27944.36|27944.36|0
1658235600000|2022-07-19 13:00:00|28005.09|28005.09|27979.76|27979.76|28005.09|28005.09|27979.76|27979.76|0
1658235900000|2022-07-19 13:05:00|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|27954.42|27954.42|0
1658236200000|2022-07-19 13:10:00|27993.07|27993.07|27980.06|27980.06|27993.07|27993.07|27980.06|27980.06|0
1658236500000|2022-07-19 13:15:00|27974.54|27974.54|27966.85|27966.85|27974.54|27974.54|27957.2|27957.2|0
1658236800000|2022-07-19 13:20:00|27983.41|27983.41|28053.79|28053.79|28053.79|28053.79|27983.41|27983.41|0
1658237100000|2022-07-19 13:25:00|28047.29|28047.29|28052.21|28052.21|28057.73|28057.73|28014.17|28014.17|0
1658237400000|2022-07-19 13:30:00|28057.73|28057.73|28084.05|28084.05|28088.39|28088.39|28036.94|28036.94|0
1658237700000|2022-07-19 13:35:00|28078.53|28078.53|28085.03|28085.03|28103.17|28103.17|28057.24|28057.24|0
1658238000000|2022-07-19 13:40:00|28088.19|28088.19|28100.9|28100.9|28113.9|28113.9|28057.05|28057.05|0
1658238300000|2022-07-19 13:45:00|28097.65|28097.65|28053.01|28053.01|28104.15|28104.15|28021.37|28021.37|0
1658238600000|2022-07-19 13:50:00|28059.51|28059.51|28068.09|28068.09|28072.82|28072.82|28056.26|28056.26|0
1658238900000|2022-07-19 13:55:00|28071.24|28071.24|28153.55|28153.55|28159.07|28159.07|28071.24|28071.24|0
1658239200000|2022-07-19 14:00:00|28156.8|28156.8|28157.87|28157.87|28161.03|28161.03|28146.83|28146.83|0
1658239500000|2022-07-19 14:05:00|28154.72|28154.72|28135.12|28135.12|28154.72|28154.72|28113.04|28113.04|0
1658239800000|2022-07-19 14:10:00|28131.87|28131.87|28219.87|28219.87|28251.7|28251.7|28103.48|28103.48|0
1658240100000|2022-07-19 14:15:00|28216.62|28216.62|28238.41|28238.41|28260.68|28260.68|28207.84|28207.84|0
1658240400000|2022-07-19 14:20:00|28232.89|28232.89|28254.56|28254.56|28324.44|28324.44|28232.89|28232.89|0
1658240700000|2022-07-19 14:25:00|28251.31|28251.31|28317.35|28317.35|28326.12|28326.12|28234.75|28234.75|0
1658241000000|2022-07-19 14:30:00|28311.83|28311.83|28301.55|28301.55|28330.04|28330.04|28291.03|28291.03|0
1658241300000|2022-07-19 14:35:00|28298.4|28298.4|28337.52|28337.52|28353.1|28353.1|28298.4|28298.4|0
1658241600000|2022-07-19 14:40:00|28334.37|28334.37|28320.39|28320.39|28334.37|28334.37|28303.82|28303.82|0
1658241900000|2022-07-19 14:45:00|28325.91|28325.91|28442.7|28442.7|28448.22|28448.22|28325.91|28325.91|0
1658242200000|2022-07-19 14:50:00|28445.95|28445.95|28511.67|28511.67|28522.71|28522.71|28445.95|28445.95|0
1658242500000|2022-07-19 14:55:00|28506.15|28506.15|28516.11|28516.11|28531.38|28531.38|28449.08|28449.08|0
1658242800000|2022-07-19 15:00:00|28510.59|28510.59|28530.98|28530.98|28547.44|28547.44|28499.55|28499.55|0
1658243100000|2022-07-19 15:05:00|28525.46|28525.46|28480.31|28480.31|28536.5|28536.5|28480.31|28480.31|0
1658243400000|2022-07-19 15:10:00|28491.35|28491.35|28505.36|28505.36|28515.61|28515.61|28469.68|28469.68|0
1658243700000|2022-07-19 15:15:00|28510.88|28510.88|28481.32|28481.32|28516.4|28516.4|28481.32|28481.32|0
1658244000000|2022-07-19 15:20:00|28474.82|28474.82|28492.45|28492.45|28492.45|28492.45|28471.57|28471.57|0
1658244300000|2022-07-19 15:25:00|28503.5|28503.5|28545.79|28545.79|28560.77|28560.77|28503.5|28503.5|0
1658301300000|2022-07-20 07:15:00|28606.99|28606.99|28595.94|28595.94|28606.99|28606.99|28524.18|28524.18|0
1658301600000|2022-07-20 07:20:00|28601.46|28601.46|28575.61|28575.61|28611.89|28611.89|28562.82|28562.82|0
1658301900000|2022-07-20 07:25:00|28564.57|28564.57|28452.9|28452.9|28564.57|28564.57|28452.9|28452.9|0
1658302200000|2022-07-20 07:30:00|28469.46|28469.46|28532.15|28532.15|28532.15|28532.15|28469.46|28469.46|0
1658302500000|2022-07-20 07:35:00|28521.11|28521.11|28437.71|28437.71|28553.61|28553.61|28434.46|28434.46|0
1658302800000|2022-07-20 07:40:00|28415.63|28415.63|28336.69|28336.69|28415.63|28415.63|28336.69|28336.69|0
1658303100000|2022-07-20 07:45:00|28346.44|28346.44|28318.86|28318.86|28346.44|28346.44|28275.2|28275.2|0
1658303400000|2022-07-20 07:50:00|28329.9|28329.9|28374.83|28374.83|28389.03|28389.03|28329.9|28329.9|0
1658303700000|2022-07-20 07:55:00|28363.79|28363.79|28338.15|28338.15|28363.79|28363.79|28330.67|28330.67|0
1658304000000|2022-07-20 08:00:00|28344.65|28344.65|28421.03|28421.03|28429.8|28429.8|28344.65|28344.65|0
1658304300000|2022-07-20 08:05:00|28430.78|28430.78|28433.43|28433.43|28435.7|28435.7|28406.43|28406.43|0
1658304600000|2022-07-20 08:10:00|28427.91|28427.91|28414.6|28414.6|28458.77|28458.77|28414.6|28414.6|0
1658304900000|2022-07-20 08:15:00|28417.85|28417.85|28480.85|28480.85|28480.85|28480.85|28417.85|28417.85|0
1658305200000|2022-07-20 08:20:00|28474.54|28474.54|28427.92|28427.92|28484.29|28484.29|28427.92|28427.92|0
1658305500000|2022-07-20 08:25:00|28416.88|28416.88|28456.79|28456.79|28456.79|28456.79|28405.84|28405.84|0
1658305800000|2022-07-20 08:30:00|28460.04|28460.04|28481.14|28481.14|28481.14|28481.14|28441.52|28441.52|0
1658306100000|2022-07-20 08:35:00|28477.89|28477.89|28461.33|28461.33|28477.89|28477.89|28461.33|28461.33|0
1658306400000|2022-07-20 08:40:00|28494.45|28494.45|28535.36|28535.36|28538.61|28538.61|28494.45|28494.45|0
1658306700000|2022-07-20 08:45:00|28524.32|28524.32|28486.27|28486.27|28524.32|28524.32|28453.85|28453.85|0
1658307000000|2022-07-20 08:50:00|28497.31|28497.31|28458.36|28458.36|28497.31|28497.31|28448.61|28448.61|0
1658307300000|2022-07-20 08:55:00|28469.4|28469.4|28436.88|28436.88|28469.4|28469.4|28436.88|28436.88|0
1658307600000|2022-07-20 09:00:00|28433.63|28433.63|28479.27|28479.27|28479.27|28479.27|28427.13|28427.13|0
1658308200000|2022-07-20 09:10:00|28473.75|28473.75|28486.56|28486.56|28486.56|28486.56|28465.08|28465.08|0
1658308500000|2022-07-20 09:15:00|28492.87|28492.87|28462.32|28462.32|28503.91|28503.91|28462.32|28462.32|0
1658308800000|2022-07-20 09:20:00|28456.8|28456.8|28395.69|28395.69|28456.8|28456.8|28395.69|28395.69|0
1658309100000|2022-07-20 09:25:00|28390.17|28390.17|28358.63|28358.63|28394.7|28394.7|28358.63|28358.63|0
1658309400000|2022-07-20 09:30:00|28364.15|28364.15|28390.46|28390.46|28390.46|28390.46|28364.15|28364.15|0
1658309700000|2022-07-20 09:35:00|28399.93|28399.93|28457.78|28457.78|28457.78|28457.78|28396.77|28396.77|0
1658310000000|2022-07-20 09:40:00|28464.09|28464.09|28486.84|28486.84|28496.6|28496.6|28464.09|28464.09|0
1658310300000|2022-07-20 09:45:00|28480.34|28480.34|28455.99|28455.99|28480.34|28480.34|28444.95|28444.95|0
1658310600000|2022-07-20 09:50:00|28450.47|28450.47|28478.07|28478.07|28478.07|28478.07|28450.47|28450.47|0
1658310900000|2022-07-20 09:55:00|28467.03|28467.03|28419.93|28419.93|28467.03|28467.03|28419.93|28419.93|0
1658311200000|2022-07-20 10:00:00|28425.45|28425.45|28415.69|28415.69|28438.76|28438.76|28415.69|28415.69|0
1658311500000|2022-07-20 10:05:00|28422.2|28422.2|28439.74|28439.74|28439.74|28439.74|28422.2|28422.2|0
1658311800000|2022-07-20 10:10:00|28445.26|28445.26|28451.37|28451.37|28474.44|28474.44|28445.26|28445.26|0
1658312100000|2022-07-20 10:15:00|28470.3|28470.3|28470.3|28470.3|28470.3|28470.3|28470.3|28470.3|0
1658312400000|2022-07-20 10:20:00|28480.05|28480.05|28495.63|28495.63|28495.63|28495.63|28467.05|28467.05|0
1658312700000|2022-07-20 10:25:00|28479.07|28479.07|28468.03|28468.03|28484.59|28484.59|28468.03|28468.03|0
1658313000000|2022-07-20 10:30:00|28458.57|28458.57|28355.19|28355.19|28458.57|28458.57|28355.19|28355.19|0
1658313300000|2022-07-20 10:35:00|28305.5|28305.5|28263.13|28263.13|28305.5|28305.5|28263.13|28263.13|0
1658313600000|2022-07-20 10:40:00|28269.63|28269.63|28293.58|28293.58|28293.58|28293.58|28269.63|28269.63|0
1658313900000|2022-07-20 10:45:00|28310.14|28310.14|28273.77|28273.77|28310.14|28310.14|28262.72|28262.72|0
1658314200000|2022-07-20 10:50:00|28280.27|28280.27|28296.92|28296.92|28302.44|28302.44|28273.96|28273.96|0
1658314500000|2022-07-20 10:55:00|28300.08|28300.08|28303.33|28303.33|28320.87|28320.87|28300.08|28300.08|0
1658314800000|2022-07-20 11:00:00|28297.81|28297.81|28281.25|28281.25|28302.04|28302.04|28275.73|28275.73|0
1658315100000|2022-07-20 11:05:00|28287.75|28287.75|28293.96|28293.96|28297.21|28297.21|28260.15|28260.15|0
1658315400000|2022-07-20 11:10:00|28297.21|28297.21|28288.72|28288.72|28319.29|28319.29|28282.22|28282.22|0
1658315700000|2022-07-20 11:15:00|28298.48|28298.48|28289.71|28289.71|28314.73|28314.73|28269.89|28269.89|0
1658316000000|2022-07-20 11:20:00|28286.55|28286.55|28308.03|28308.03|28317.5|28317.5|28286.55|28286.55|0
1658316300000|2022-07-20 11:25:00|28319.08|28319.08|28363.33|28363.33|28363.33|28363.33|28319.08|28319.08|0
1658316600000|2022-07-20 11:30:00|28360.18|28360.18|28382.54|28382.54|28382.54|28382.54|28360.18|28360.18|0
1658316900000|2022-07-20 11:35:00|28379.29|28379.29|28362.73|28362.73|28379.29|28379.29|28351.69|28351.69|0
1658317200000|2022-07-20 11:40:00|28365.98|28365.98|28311.47|28311.47|28365.98|28365.98|28311.47|28311.47|0
1658317500000|2022-07-20 11:45:00|28316.99|28316.99|28341.04|28341.04|28341.04|28341.04|28316.99|28316.99|0
1658317800000|2022-07-20 11:50:00|28346.56|28346.56|28344.89|28344.89|28346.56|28346.56|28321.82|28321.82|0
1658318100000|2022-07-20 11:55:00|28355.93|28355.93|28354.95|28354.95|28361.45|28361.45|28354.95|28354.95|0
1658318400000|2022-07-20 12:00:00|28361.45|28361.45|28376.24|28376.24|28397.03|28397.03|28355.14|28355.14|0
1658318700000|2022-07-20 12:05:00|28385.7|28385.7|28395.76|28395.76|28405.52|28405.52|28363.62|28363.62|0
1658319000000|2022-07-20 12:10:00|28390.24|28390.24|28372.7|28372.7|28390.24|28390.24|28367.18|28367.18|0
1658319300000|2022-07-20 12:15:00|28375.95|28375.95|28368.76|28368.76|28386.01|28386.01|28355.76|28355.76|0
1658319600000|2022-07-20 12:20:00|28341.16|28341.16|28256.89|28256.89|28341.16|28341.16|28229|28229|0
1658319900000|2022-07-20 12:25:00|28251.37|28251.37|28242.79|28242.79|28251.37|28251.37|28228.5|28228.5|0
1658320200000|2022-07-20 12:30:00|28236.29|28236.29|28282.03|28282.03|28282.03|28282.03|28236.29|28236.29|0
1658320500000|2022-07-20 12:35:00|28275.53|28275.53|28256.7|28256.7|28275.53|28275.53|28250.2|28250.2|0
1658320800000|2022-07-20 12:40:00|28262.22|28262.22|28276.51|28276.51|28282.03|28282.03|28245.66|28245.66|0
1658321100000|2022-07-20 12:45:00|28270.01|28270.01|28304.31|28304.31|28309.83|28309.83|28270.01|28270.01|0
1658321400000|2022-07-20 12:50:00|28315.35|28315.35|28278.97|28278.97|28373.3|28373.3|28278.97|28278.97|0
1658321700000|2022-07-20 12:55:00|28284.49|28284.49|28279.86|28279.86|28313.86|28313.86|28279.86|28279.86|0
1658322000000|2022-07-20 13:00:00|28263.3|28263.3|28278.78|28278.78|28282.03|28282.03|28254.43|28254.43|0
1658322300000|2022-07-20 13:05:00|28275.53|28275.53|28267.74|28267.74|28278.78|28278.78|28262.22|28262.22|0
1658322600000|2022-07-20 13:10:00|28270.99|28270.99|28259.95|28259.95|28270.99|28270.99|28259.95|28259.95|0
1658322900000|2022-07-20 13:15:00|28254.43|28254.43|28239.45|28239.45|28254.43|28254.43|28233.93|28233.93|0
1658323200000|2022-07-20 13:20:00|28245.75|28245.75|28268.62|28268.62|28271.78|28271.78|28240.23|28240.23|0
1658323500000|2022-07-20 13:25:00|28265.47|28265.47|28276.7|28276.7|28276.7|28276.7|28254.52|28254.52|0
1658323800000|2022-07-20 13:30:00|28273.45|28273.45|28313.86|28313.86|28330.42|28330.42|28237.27|28237.27|0
1658324100000|2022-07-20 13:35:00|28308.34|28308.34|28305.38|28305.38|28333.68|28333.68|28305.38|28305.38|0
1658324400000|2022-07-20 13:40:00|28308.54|28308.54|28308.73|28308.73|28352.39|28352.39|28292.17|28292.17|0
1658324700000|2022-07-20 13:45:00|28311.98|28311.98|28281.04|28281.04|28315.13|28315.13|28264.47|28264.47|0
1658325000000|2022-07-20 13:50:00|28264.47|28264.47|28202.29|28202.29|28266.05|28266.05|28202.29|28202.29|0
1658325300000|2022-07-20 13:55:00|28205.45|28205.45|28189.77|28189.77|28221.7|28221.7|28187.5|28187.5|0
1658325600000|2022-07-20 14:00:00|28167.69|28167.69|28242.9|28242.9|28248.42|28248.42|28167.69|28167.69|0
1658325900000|2022-07-20 14:05:00|28239.74|28239.74|28222.49|28222.49|28239.74|28239.74|28178.33|28178.33|0
1658326200000|2022-07-20 14:10:00|28228.01|28228.01|28276.91|28276.91|28276.91|28276.91|28216.97|28216.97|0
1658326500000|2022-07-20 14:15:00|28280.16|28280.16|28279.47|28279.47|28298.68|28298.68|28262.9|28262.9|0
1658326800000|2022-07-20 14:20:00|28282.72|28282.72|28370.13|28370.13|28370.13|28370.13|28279.47|28279.47|0
1658327100000|2022-07-20 14:25:00|28375.65|28375.65|28443.67|28443.67|28454.71|28454.71|28375.65|28375.65|0
1658327400000|2022-07-20 14:30:00|28449.19|28449.19|28514.93|28514.93|28514.93|28514.93|28438.15|28438.15|0
1658327700000|2022-07-20 14:35:00|28518.08|28518.08|28530.11|28530.11|28538.88|28538.88|28503.2|28503.2|0
1658328000000|2022-07-20 14:40:00|28535.63|28535.63|28503.1|28503.1|28535.63|28535.63|28486.54|28486.54|0
1658328300000|2022-07-20 14:45:00|28508.62|28508.62|28523.8|28523.8|28534.84|28534.84|28508.62|28508.62|0
1658328600000|2022-07-20 14:50:00|28518.28|28518.28|28501.24|28501.24|28518.28|28518.28|28486.95|28486.95|0
1658328900000|2022-07-20 14:55:00|28495.72|28495.72|28502.12|28502.12|28504.39|28504.39|28493.35|28493.35|0
1658329200000|2022-07-20 15:00:00|28498.87|28498.87|28463.88|28463.88|28498.87|28498.87|28450.78|28450.78|0
1658329500000|2022-07-20 15:05:00|28447.32|28447.32|28443.38|28443.38|28469.4|28469.4|28430.76|28430.76|0
1658329800000|2022-07-20 15:10:00|28448.9|28448.9|28459.13|28459.13|28459.13|28459.13|28419.03|28419.03|0
1658330100000|2022-07-20 15:15:00|28462.38|28462.38|28453.42|28453.42|28462.38|28462.38|28443.86|28443.86|0
1658330400000|2022-07-20 15:20:00|28458.94|28458.94|28427.8|28427.8|28458.94|28458.94|28422.28|28422.28|0
1658330700000|2022-07-20 15:25:00|28434.3|28434.3|28433.9|28433.9|28450.46|28450.46|28402.16|28402.16|0
1658387700000|2022-07-21 07:15:00|28546.82|28546.82|28611.88|28611.88|28611.88|28611.88|28491.62|28491.62|0
1658388000000|2022-07-21 07:20:00|28595.32|28595.32|28609.89|28609.89|28643.02|28643.02|28584.27|28584.27|0
1658388300000|2022-07-21 07:25:00|28604.37|28604.37|28541|28541|28609.89|28609.89|28521.18|28521.18|0
1658388600000|2022-07-21 07:30:00|28574.12|28574.12|28550.46|28550.46|28583.58|28583.58|28524.44|28524.44|0
1658388900000|2022-07-21 07:35:00|28578.06|28578.06|28670.21|28670.21|28670.21|28670.21|28572.54|28572.54|0
1658389200000|2022-07-21 07:40:00|28692.29|28692.29|28633.45|28633.45|28693.87|28693.87|28623.7|28623.7|0
1658389500000|2022-07-21 07:45:00|28620.45|28620.45|28707.49|28707.49|28707.49|28707.49|28620.45|28620.45|0
1658389800000|2022-07-21 07:50:00|28700.99|28700.99|28688.08|28688.08|28700.99|28700.99|28670.73|28670.73|0
1658390100000|2022-07-21 07:55:00|28684.93|28684.93|28710.26|28710.26|28744.36|28744.36|28684.93|28684.93|0
1658390400000|2022-07-21 08:00:00|28688.18|28688.18|28751.65|28751.65|28754.12|28754.12|28684.93|28684.93|0
1658390700000|2022-07-21 08:05:00|28739.04|28739.04|28672.6|28672.6|28754.81|28754.81|28672.6|28672.6|0
1658391000000|2022-07-21 08:10:00|28679.1|28679.1|28641.94|28641.94|28713.01|28713.01|28633.26|28633.26|0
1658391300000|2022-07-21 08:15:00|28651.69|28651.69|28672.48|28672.48|28700.08|28700.08|28651.69|28651.69|0
1658391600000|2022-07-21 08:20:00|28678|28678|28638|28638|28694.87|28694.87|28638|28638|0
1658391900000|2022-07-21 08:25:00|28643.52|28643.52|28686.59|28686.59|28686.59|28686.59|28636.9|28636.9|0
1658392200000|2022-07-21 08:30:00|28681.06|28681.06|28730.53|28730.53|28736.05|28736.05|28636.9|28636.9|0
1658392500000|2022-07-21 08:35:00|28739.99|28739.99|28718.89|28718.89|28745.51|28745.51|28701.35|28701.35|0
1658392800000|2022-07-21 08:40:00|28735.45|28735.45|28739.41|28739.41|28774.1|28774.1|28707.18|28707.18|0
1658393100000|2022-07-21 08:45:00|28744.93|28744.93|28731.14|28731.14|28777.08|28777.08|28731.14|28731.14|0
1658393400000|2022-07-21 08:50:00|28736.67|28736.67|28759.63|28759.63|28759.63|28759.63|28736.67|28736.67|0
1658393700000|2022-07-21 08:55:00|28765.15|28765.15|28790.39|28790.39|28790.39|28790.39|28765.15|28765.15|0
1658394000000|2022-07-21 09:00:00|28773.83|28773.83|28783.17|28783.17|28795.41|28795.41|28770.17|28770.17|0
1658394300000|2022-07-21 09:05:00|28792.92|28792.92|28791.94|28791.94|28823.78|28823.78|28791.94|28791.94|0
1658394600000|2022-07-21 09:10:00|28798.25|28798.25|28838.06|28838.06|28838.06|28838.06|28792.73|28792.73|0
1658394900000|2022-07-21 09:15:00|28832.54|28832.54|28825.95|28825.95|28849.11|28849.11|28795.19|28795.19|0
1658395200000|2022-07-21 09:20:00|28831.47|28831.47|28834.72|28834.72|28845.76|28845.76|28831.47|28831.47|0
1658395500000|2022-07-21 09:25:00|28837.87|28837.87|28828.21|28828.21|28837.87|28837.87|28820.33|28820.33|0
1658395800000|2022-07-21 09:30:00|28822.69|28822.69|28807.42|28807.42|28842.5|28842.5|28807.42|28807.42|0
1658396100000|2022-07-21 09:35:00|28800.92|28800.92|28850.6|28850.6|28850.6|28850.6|28800.13|28800.13|0
1658396400000|2022-07-21 09:40:00|28847.45|28847.45|28849.12|28849.12|28857.79|28857.79|28839.66|28839.66|0
1658396700000|2022-07-21 09:45:00|28843.6|28843.6|28799.84|28799.84|28843.6|28843.6|28799.84|28799.84|0
1658397000000|2022-07-21 09:50:00|28794.32|28794.32|28829.7|28829.7|28835.22|28835.22|28790.38|28790.38|0
1658397300000|2022-07-21 09:55:00|28835.22|28835.22|28854.24|28854.24|28855.03|28855.03|28835.22|28835.22|0
1658397600000|2022-07-21 10:00:00|28848.72|28848.72|28880.36|28880.36|28880.36|28880.36|28818.75|28818.75|0
1658397900000|2022-07-21 10:05:00|28874.84|28874.84|28913.87|28913.87|28913.87|28913.87|28865.76|28865.76|0
1658398200000|2022-07-21 10:10:00|28908.35|28908.35|28896.61|28896.61|28922.83|28922.83|28880.05|28880.05|0
1658398500000|2022-07-21 10:15:00|28902.13|28902.13|28896.61|28896.61|28907.65|28907.65|28885.57|28885.57|0
1658398800000|2022-07-21 10:20:00|28912.86|28912.86|28880.65|28880.65|28940.47|28940.47|28880.65|28880.65|0
1658399100000|2022-07-21 10:25:00|28886.17|28886.17|28853.55|28853.55|28902.73|28902.73|28853.55|28853.55|0
1658399400000|2022-07-21 10:30:00|28850.39|28850.39|28826.14|28826.14|28850.39|28850.39|28826.14|28826.14|0
1658399700000|2022-07-21 10:35:00|28820.62|28820.62|28820.52|28820.52|28820.62|28820.62|28811.85|28811.85|0
1658400000000|2022-07-21 10:40:00|28809.48|28809.48|28812.93|28812.93|28823.97|28823.97|28779.8|28779.8|0
1658400300000|2022-07-21 10:45:00|28816.18|28816.18|28810.66|28810.66|28832.74|28832.74|28810.66|28810.66|0
1658400600000|2022-07-21 10:50:00|28804.15|28804.15|28790.06|28790.06|28807.4|28807.4|28790.06|28790.06|0
1658400900000|2022-07-21 10:55:00|28774.29|28774.29|28787.1|28787.1|28787.1|28787.1|28774.29|28774.29|0
1658401200000|2022-07-21 11:00:00|28780.59|28780.59|28827.31|28827.31|28827.31|28827.31|28780.59|28780.59|0
1658401500000|2022-07-21 11:05:00|28821.79|28821.79|28816.08|28816.08|28821.79|28821.79|28807.5|28807.5|0
1658401800000|2022-07-21 11:10:00|28809.77|28809.77|28792.42|28792.42|28809.77|28809.77|28789.27|28789.27|0
1658402100000|2022-07-21 11:15:00|28797.94|28797.94|28805.14|28805.14|28813.91|28813.91|28762.45|28762.45|0
1658402400000|2022-07-21 11:20:00|28795.38|28795.38|28773.59|28773.59|28816.18|28816.18|28773.59|28773.59|0
1658402700000|2022-07-21 11:25:00|28784.63|28784.63|28767.59|28767.59|28797.64|28797.64|28747.78|28747.78|0
1658403000000|2022-07-21 11:30:00|28770.75|28770.75|28792.92|28792.92|28807.9|28807.9|28770.75|28770.75|0
1658403300000|2022-07-21 11:35:00|28798.44|28798.44|28773.61|28773.61|28798.44|28798.44|28757.84|28757.84|0
1658403600000|2022-07-21 11:40:00|28779.13|28779.13|28757.55|28757.55|28793.13|28793.13|28751.05|28751.05|0
1658403900000|2022-07-21 11:45:00|28768.59|28768.59|28787.11|28787.11|28792.63|28792.63|28763.07|28763.07|0
1658404200000|2022-07-21 11:50:00|28783.96|28783.96|28797.17|28797.17|28798.15|28798.15|28783.96|28783.96|0
1658404500000|2022-07-21 11:55:00|28786.13|28786.13|28804.18|28804.18|28807.43|28807.43|28786.13|28786.13|0
1658404800000|2022-07-21 12:00:00|28815.22|28815.22|28844.49|28844.49|28844.49|28844.49|28804.18|28804.18|0
1658405100000|2022-07-21 12:05:00|28850.99|28850.99|28869.73|28869.73|28876.23|28876.23|28850.99|28850.99|0
1658405400000|2022-07-21 12:10:00|28864.21|28864.21|28873.36|28873.36|28892.79|28892.79|28860.36|28860.36|0
1658405700000|2022-07-21 12:15:00|28849.32|28849.32|28940.47|28940.47|28945.01|28945.01|28769.48|28769.48|0
1658406000000|2022-07-21 12:20:00|28949.93|28949.93|28938.22|28938.22|28983.84|28983.84|28916.14|28916.14|0
1658406300000|2022-07-21 12:25:00|28949.26|28949.26|28880.27|28880.27|28949.26|28949.26|28863.71|28863.71|0
1658406600000|2022-07-21 12:30:00|28890.02|28890.02|28939.89|28939.89|28950.93|28950.93|28890.02|28890.02|0
1658406900000|2022-07-21 12:35:00|28936.74|28936.74|28944.62|28944.62|28963.05|28963.05|28932.6|28932.6|0
1658407200000|2022-07-21 12:40:00|28957.63|28957.63|29017.75|29017.75|29017.75|29017.75|28957.63|28957.63|0
1658407500000|2022-07-21 12:45:00|29012.23|29012.23|28969.76|28969.76|29012.23|29012.23|28969.76|28969.76|0
1658407800000|2022-07-21 12:50:00|28964.24|28964.24|28938.7|28938.7|28967.49|28967.49|28922.45|28922.45|0
1658408100000|2022-07-21 12:55:00|28933.18|28933.18|28950.53|28950.53|28961.57|28961.57|28930.02|28930.02|0
1658408400000|2022-07-21 13:00:00|28967.09|28967.09|29047.31|29047.31|29058.35|29058.35|28967.09|28967.09|0
1658408700000|2022-07-21 13:05:00|29041.79|29041.79|28907.44|28907.44|29041.79|29041.79|28897.79|28897.79|0
1658409000000|2022-07-21 13:10:00|28901.92|28901.92|28882.21|28882.21|28927.25|28927.25|28873.43|28873.43|0
1658409300000|2022-07-21 13:15:00|28893.25|28893.25|28836.37|28836.37|28898.77|28898.77|28833.12|28833.12|0
1658409600000|2022-07-21 13:20:00|28841.89|28841.89|28863.38|28863.38|28869.4|28869.4|28818.73|28818.73|0
1658409900000|2022-07-21 13:25:00|28868.9|28868.9|28885.46|28885.46|28885.46|28885.46|28856.88|28856.88|0
1658410200000|2022-07-21 13:30:00|28896.5|28896.5|28879.55|28879.55|28901.93|28901.93|28844.66|28844.66|0
1658410500000|2022-07-21 13:35:00|28851.95|28851.95|28891.96|28891.96|28922.02|28922.02|28831.45|28831.45|0
1658410800000|2022-07-21 13:40:00|28886.44|28886.44|28876.38|28876.38|28923.8|28923.8|28870.86|28870.86|0
1658411100000|2022-07-21 13:45:00|28873.13|28873.13|28863.48|28863.48|28902.91|28902.91|28820.7|28820.7|0
1658411400000|2022-07-21 13:50:00|28857.95|28857.95|28927.05|28927.05|28927.05|28927.05|28829.37|28829.37|0
1658411700000|2022-07-21 13:55:00|28938.09|28938.09|28907.33|28907.33|28938.09|28938.09|28904.96|28904.96|0
1658412000000|2022-07-21 14:00:00|28890.77|28890.77|28828.18|28828.18|28917.08|28917.08|28828.18|28828.18|0
1658412300000|2022-07-21 14:05:00|28818.72|28818.72|28882.19|28882.19|28882.19|28882.19|28784.61|28784.61|0
1658412600000|2022-07-21 14:10:00|28876.67|28876.67|28823.35|28823.35|28913.83|28913.83|28820.1|28820.1|0
1658412900000|2022-07-21 14:15:00|28828.87|28828.87|28855.09|28855.09|28860.61|28860.61|28812.31|28812.31|0
1658413200000|2022-07-21 14:20:00|28858.34|28858.34|28782.56|28782.56|28863.86|28863.86|28777.04|28777.04|0
1658413500000|2022-07-21 14:25:00|28777.04|28777.04|28750.63|28750.63|28777.04|28777.04|28737.32|28737.32|0
1658413800000|2022-07-21 14:30:00|28761.67|28761.67|28739|28739|28772.71|28772.71|28723.72|28723.72|0
1658414100000|2022-07-21 14:35:00|28744.52|28744.52|28788.87|28788.87|28794.39|28794.39|28735.74|28735.74|0
1658414400000|2022-07-21 14:40:00|28806.41|28806.41|28821.39|28821.39|28833.41|28833.41|28780.98|28780.98|0
1658414700000|2022-07-21 14:45:00|28818.14|28818.14|28769.54|28769.54|28818.14|28818.14|28766.29|28766.29|0
1658415000000|2022-07-21 14:50:00|28775.06|28775.06|28785.21|28785.21|28789.35|28789.35|28768.65|28768.65|0
1658415300000|2022-07-21 14:55:00|28791.52|28791.52|28861.59|28861.59|28861.59|28861.59|28789.15|28789.15|0
1658415600000|2022-07-21 15:00:00|28856.07|28856.07|28859.32|28859.32|28862.57|28862.57|28840.49|28840.49|0
1658415900000|2022-07-21 15:05:00|28864.84|28864.84|28834.97|28834.97|28877.85|28877.85|28834.97|28834.97|0
1658416200000|2022-07-21 15:10:00|28840.49|28840.49|28851.63|28851.63|28863.55|28863.55|28817.53|28817.53|0
1658416500000|2022-07-21 15:15:00|28857.15|28857.15|28849.26|28849.26|28861.28|28861.28|28827.28|28827.28|0
1658416800000|2022-07-21 15:20:00|28854.78|28854.78|28801.66|28801.66|28854.78|28854.78|28801.66|28801.66|0
1658417100000|2022-07-21 15:25:00|28798.41|28798.41|28818.72|28818.72|28818.72|28818.72|28779.89|28779.89|0
1658474100000|2022-07-22 07:15:00|28869.22|28869.22|28736.46|28736.46|28874.74|28874.74|28736.46|28736.46|0
1658474400000|2022-07-22 07:20:00|28733.3|28733.3|28803.66|28803.66|28803.66|28803.66|28733.3|28733.3|0
1658474700000|2022-07-22 07:25:00|28810.16|28810.16|28842.69|28842.69|28885.28|28885.28|28803.86|28803.86|0
1658475000000|2022-07-22 07:30:00|28826.13|28826.13|28775.97|28775.97|28842.69|28842.69|28775.97|28775.97|0
1658475300000|2022-07-22 07:35:00|28781.49|28781.49|28847.43|28847.43|28847.43|28847.43|28781.49|28781.49|0
1658475600000|2022-07-22 07:40:00|28852.95|28852.95|28811.56|28811.56|28858.47|28858.47|28800.52|28800.52|0
1658475900000|2022-07-22 07:45:00|28818.06|28818.06|28820.33|28820.33|28826.83|28826.83|28818.06|28818.06|0
1658476200000|2022-07-22 07:50:00|28847.93|28847.93|28843.2|28843.2|28858.97|28858.97|28836.89|28836.89|0
1658476500000|2022-07-22 07:55:00|28837.68|28837.68|28854.24|28854.24|28865.28|28865.28|28837.68|28837.68|0
1658476800000|2022-07-22 08:00:00|28848.72|28848.72|28872.07|28872.07|28894.15|28894.15|28848.72|28848.72|0
1658477100000|2022-07-22 08:05:00|28877.59|28877.59|28893.65|28893.65|28898.88|28898.88|28877.59|28877.59|0
1658477400000|2022-07-22 08:10:00|28899.17|28899.17|28982.74|28982.74|28982.74|28982.74|28893.65|28893.65|0
1658477700000|2022-07-22 08:15:00|28985.99|28985.99|29010.43|29010.43|29028.57|29028.57|28985.99|28985.99|0
1658478000000|2022-07-22 08:20:00|28993.87|28993.87|28990.12|28990.12|28995.83|28995.83|28960.75|28960.75|0
1658478300000|2022-07-22 08:25:00|29006.68|29006.68|28996.12|28996.12|29017.41|29017.41|28983.62|28983.62|0
1658478600000|2022-07-22 08:30:00|29018.2|29018.2|28971.98|28971.98|29018.2|29018.2|28971.98|28971.98|0
1658478900000|2022-07-22 08:35:00|28966.46|28966.46|29004.31|29004.31|29009.83|29009.83|28966.46|28966.46|0
1658479200000|2022-07-22 08:40:00|29007.56|29007.56|29007.66|29007.66|29025.1|29025.1|29007.56|29007.56|0
1658479500000|2022-07-22 08:45:00|28996.62|28996.62|28986.96|28986.96|29017.22|29017.22|28986.96|28986.96|0
1658479800000|2022-07-22 08:50:00|28981.44|28981.44|28978.29|28978.29|28986.96|28986.96|28955.42|28955.42|0
1658480100000|2022-07-22 08:55:00|28989.33|28989.33|28961.73|28961.73|28989.33|28989.33|28958.47|28958.47|0
1658480400000|2022-07-22 09:00:00|28955.42|28955.42|28960.34|28960.34|28971.38|28971.38|28946.05|28946.05|0
1658480700000|2022-07-22 09:05:00|28965.86|28965.86|29017.6|29017.6|29017.6|29017.6|28965.86|28965.86|0
1658481000000|2022-07-22 09:10:00|29012.08|29012.08|29004.29|29004.29|29029.62|29029.62|29004.29|29004.29|0
1658481300000|2022-07-22 09:15:00|29001.14|29001.14|29042.72|29042.72|29048.24|29048.24|29001.14|29001.14|0
1658481600000|2022-07-22 09:20:00|29039.47|29039.47|29028.43|29028.43|29050.51|29050.51|29028.43|29028.43|0
1658481900000|2022-07-22 09:25:00|29039.47|29039.47|29004.39|29004.39|29039.47|29039.47|29004.39|29004.39|0
1658482200000|2022-07-22 09:30:00|29001.23|29001.23|28982.71|28982.71|29001.23|29001.23|28982.71|28982.71|0
1658482500000|2022-07-22 09:35:00|28979.46|28979.46|28988.23|28988.23|29000.25|29000.25|28979.46|28979.46|0
1658482800000|2022-07-22 09:40:00|28993.75|28993.75|29009.51|29009.51|29009.51|29009.51|28984.48|28984.48|0
1658483100000|2022-07-22 09:45:00|29022.12|29022.12|29077.71|29077.71|29077.71|29077.71|29022.12|29022.12|0
1658483400000|2022-07-22 09:50:00|29110.83|29110.83|29110.14|29110.14|29113.39|29113.39|29095.06|29095.06|0
1658483700000|2022-07-22 09:55:00|29104.62|29104.62|29081.44|29081.44|29125.1|29125.1|29081.44|29081.44|0
1658484000000|2022-07-22 10:00:00|29086.96|29086.96|29051.38|29051.38|29089.23|29089.23|29051.38|29051.38|0
1658484300000|2022-07-22 10:05:00|29056.9|29056.9|29076.52|29076.52|29086.27|29086.27|29051.38|29051.38|0
1658484600000|2022-07-22 10:10:00|29071|29071|29059.96|29059.96|29071|29071|29043.4|29043.4|0
1658484900000|2022-07-22 10:15:00|29054.44|29054.44|29069.52|29069.52|29069.52|29069.52|29049.7|29049.7|0
1658485200000|2022-07-22 10:20:00|29058.47|29058.47|29026.83|29026.83|29058.47|29058.47|29026.83|29026.83|0
1658485500000|2022-07-22 10:25:00|29010.27|29010.27|29061.42|29061.42|29072.46|29072.46|29010.27|29010.27|0
1658485800000|2022-07-22 10:30:00|29055.9|29055.9|29082.21|29082.21|29082.21|29082.21|29055.9|29055.9|0
1658486100000|2022-07-22 10:35:00|29085.46|29085.46|29108.43|29108.43|29108.43|29108.43|29078.96|29078.96|0
1658486400000|2022-07-22 10:40:00|29111.68|29111.68|29134.74|29134.74|29134.74|29134.74|29111.68|29111.68|0
1658486700000|2022-07-22 10:45:00|29137.89|29137.89|29158.69|29158.69|29158.69|29158.69|29137.89|29137.89|0
1658487000000|2022-07-22 10:50:00|29152.38|29152.38|29130.39|29130.39|29157.9|29157.9|29123.89|29123.89|0
1658487300000|2022-07-22 10:55:00|29123.89|29123.89|29093.35|29093.35|29123.89|29123.89|29093.35|29093.35|0
1658487600000|2022-07-22 11:00:00|29103.1|29103.1|29117.19|29117.19|29117.19|29117.19|29088.81|29088.81|0
1658487900000|2022-07-22 11:05:00|29106.15|29106.15|29117.98|29117.98|29117.98|29117.98|29088.42|29088.42|0
1658488200000|2022-07-22 11:10:00|29121.23|29121.23|29102.9|29102.9|29143.31|29143.31|29102.9|29102.9|0
1658488500000|2022-07-22 11:15:00|29097.38|29097.38|29100.53|29100.53|29102.9|29102.9|29091.86|29091.86|0
1658488800000|2022-07-22 11:20:00|29110.29|29110.29|29095.01|29095.01|29120.04|29120.04|29095.01|29095.01|0
1658489100000|2022-07-22 11:25:00|29100.53|29100.53|29108.8|29108.8|29119.06|29119.06|29100.53|29100.53|0
1658489400000|2022-07-22 11:30:00|29114.32|29114.32|29099.05|29099.05|29114.32|29114.32|29096.78|29096.78|0
1658489700000|2022-07-22 11:35:00|29093.53|29093.53|29090.28|29090.28|29093.53|29093.53|29090.28|29090.28|0
1658490000000|2022-07-22 11:40:00|29093.43|29093.43|29121.92|29121.92|29125.17|29125.17|29093.43|29093.43|0
1658490300000|2022-07-22 11:45:00|29116.4|29116.4|29113.34|29113.34|29138.48|29138.48|29113.34|29113.34|0
1658490600000|2022-07-22 11:50:00|29102.3|29102.3|29102.21|29102.21|29108.71|29108.71|29092.55|29092.55|0
1658490900000|2022-07-22 11:55:00|29091.17|29091.17|29078.53|29078.53|29111.65|29111.65|29078.53|29078.53|0
1658491200000|2022-07-22 12:00:00|29089.57|29089.57|29105.15|29105.15|29127.9|29127.9|29089.57|29089.57|0
1658491500000|2022-07-22 12:05:00|29099.63|29099.63|29072.03|29072.03|29099.63|29099.63|29072.03|29072.03|0
1658491800000|2022-07-22 12:10:00|29065.72|29065.72|29060.2|29060.2|29093.32|29093.32|29043.64|29043.64|0
1658492100000|2022-07-22 12:15:00|29063.45|29063.45|29066.7|29066.7|29082.28|29082.28|29056.95|29056.95|0
1658492400000|2022-07-22 12:20:00|29060.2|29060.2|29098.74|29098.74|29098.74|29098.74|29060.2|29060.2|0
1658492700000|2022-07-22 12:25:00|29093.22|29093.22|29063.85|29063.85|29093.22|29093.22|29063.85|29063.85|0
1658493000000|2022-07-22 12:30:00|29074.89|29074.89|29084.54|29084.54|29113.53|29113.53|29074.89|29074.89|0
1658493300000|2022-07-22 12:35:00|29081.39|29081.39|29061.68|29061.68|29081.39|29081.39|29061.68|29061.68|0
1658493600000|2022-07-22 12:40:00|29078.24|29078.24|29133.44|29133.44|29133.44|29133.44|29060.69|29060.69|0
1658493900000|2022-07-22 12:45:00|29122.4|29122.4|29142.9|29142.9|29148.42|29148.42|29122.4|29122.4|0
1658494200000|2022-07-22 12:50:00|29137.38|29137.38|29108.11|29108.11|29137.38|29137.38|29093.91|29093.91|0
1658494500000|2022-07-22 12:55:00|29102.59|29102.59|29097.96|29097.96|29108.11|29108.11|29068.39|29068.39|0
1658494800000|2022-07-22 13:00:00|29104.26|29104.26|29128.52|29128.52|29128.52|29128.52|29095.49|29095.49|0
1658495100000|2022-07-22 13:05:00|29123|29123|29130.89|29130.89|29146.06|29146.06|29117.48|29117.48|0
1658495400000|2022-07-22 13:10:00|29121.42|29121.42|29113.54|29113.54|29121.42|29121.42|29104.86|29104.86|0
1658495700000|2022-07-22 13:15:00|29110.29|29110.29|29112.56|29112.56|29126.85|29126.85|29110.29|29110.29|0
1658496000000|2022-07-22 13:20:00|29129.12|29129.12|29120.83|29120.83|29151.69|29151.69|29102.02|29102.02|0
1658496300000|2022-07-22 13:25:00|29115.31|29115.31|29142.12|29142.12|29142.22|29142.22|29112.26|29112.26|0
1658496600000|2022-07-22 13:30:00|29131.08|29131.08|29153.17|29153.17|29158.69|29158.69|29111.28|29111.28|0
1658496900000|2022-07-22 13:35:00|29175.25|29175.25|29189.45|29189.45|29189.45|29189.45|29157.71|29157.71|0
1658497200000|2022-07-22 13:40:00|29178.41|29178.41|29224.83|29224.83|29224.83|29224.83|29167.36|29167.36|0
1658497500000|2022-07-22 13:45:00|29227.99|29227.99|29193.5|29193.5|29239.03|29239.03|29154.76|29154.76|0
1658497800000|2022-07-22 13:50:00|29182.46|29182.46|29170.13|29170.13|29206.5|29206.5|29163.72|29163.72|0
1658498100000|2022-07-22 13:55:00|29173.38|29173.38|29085.1|29085.1|29173.38|29173.38|29085.1|29085.1|0
1658498400000|2022-07-22 14:00:00|29078.59|29078.59|29028.82|29028.82|29078.59|29078.59|29028.82|29028.82|0
1658498700000|2022-07-22 14:05:00|29022.51|29022.51|29000.14|29000.14|29022.51|29022.51|28968.6|28968.6|0
1658499000000|2022-07-22 14:10:00|29006.64|29006.64|29038.97|29038.97|29050.01|29050.01|29003.39|29003.39|0
1658499300000|2022-07-22 14:15:00|29042.22|29042.22|29037.11|29037.11|29078.59|29078.59|29035.72|29035.72|0
1658499600000|2022-07-22 14:20:00|29064.71|29064.71|29062.32|29062.32|29086|29086|29034.45|29034.45|0
1658499900000|2022-07-22 14:25:00|29055.82|29055.82|29054.44|29054.44|29055.82|29055.82|29022.7|29022.7|0
1658500200000|2022-07-22 14:30:00|29048.92|29048.92|29029.89|29029.89|29067.15|29067.15|29001.31|29001.31|0
1658500500000|2022-07-22 14:35:00|29023.39|29023.39|29077.4|29077.4|29082.92|29082.92|29023.39|29023.39|0
1658500800000|2022-07-22 14:40:00|29071.88|29071.88|29083.4|29083.4|29100.94|29100.94|29056.39|29056.39|0
1658501100000|2022-07-22 14:45:00|29074.63|29074.63|29066.05|29066.05|29088.13|29088.13|29054.03|29054.03|0
1658501400000|2022-07-22 14:50:00|29072.36|29072.36|29063.49|29063.49|29080.05|29080.05|29043.49|29043.49|0
1658501700000|2022-07-22 14:55:00|29074.53|29074.53|29042.7|29042.7|29074.53|29074.53|29037.18|29037.18|0
1658502000000|2022-07-22 15:00:00|29053.74|29053.74|29057.99|29057.99|29086.27|29086.27|29035.91|29035.91|0
1658502300000|2022-07-22 15:05:00|29063.51|29063.51|29060.45|29060.45|29069.03|29069.03|29040.55|29040.55|0
1658502600000|2022-07-22 15:10:00|29054.93|29054.93|29098.69|29098.69|29104.21|29104.21|29051.68|29051.68|0
1658502900000|2022-07-22 15:15:00|29101.94|29101.94|29091|29091|29101.94|29101.94|29076.61|29076.61|0
1658503200000|2022-07-22 15:20:00|29087.84|29087.84|29063.59|29063.59|29096.62|29096.62|29060.24|29060.24|0
1658503500000|2022-07-22 15:25:00|29069.9|29069.9|29059.74|29059.74|29080.94|29080.94|29038.95|29038.95|0
1658733300000|2022-07-25 07:15:00|29155.59|29155.59|29105.33|29105.33|29155.59|29155.59|29084.54|29084.54|0
1658733600000|2022-07-25 07:20:00|29110.85|29110.85|29079.33|29079.33|29110.85|29110.85|28988.73|28988.73|0
1658733900000|2022-07-25 07:25:00|29084.85|29084.85|29060.5|29060.5|29090.37|29090.37|29045.23|29045.23|0
1658734200000|2022-07-25 07:30:00|29076.27|29076.27|29063.65|29063.65|29087.31|29087.31|29052.61|29052.61|0
1658734500000|2022-07-25 07:35:00|29102.29|29102.29|29141.32|29141.32|29141.32|29141.32|29085.73|29085.73|0
1658734800000|2022-07-25 07:40:00|29146.84|29146.84|29239.76|29239.76|29242.03|29242.03|29141.32|29141.32|0
1658735100000|2022-07-25 07:45:00|29256.01|29256.01|29289.44|29289.44|29338.01|29338.01|29256.01|29256.01|0
1658735400000|2022-07-25 07:50:00|29278.39|29278.39|29199.94|29199.94|29278.39|29278.39|29187.92|29187.92|0
1658735700000|2022-07-25 07:55:00|29193.63|29193.63|29223.4|29223.4|29268.54|29268.54|29193.63|29193.63|0
1658736000000|2022-07-25 08:00:00|29217.88|29217.88|29212.36|29212.36|29217.88|29217.88|29190.28|29190.28|0
1658736300000|2022-07-25 08:05:00|29218.67|29218.67|29232.79|29232.79|29251|29251|29213.15|29213.15|0
1658736600000|2022-07-25 08:10:00|29221.75|29221.75|29228.64|29228.64|29234.94|29234.94|29215.44|29215.44|0
1658736900000|2022-07-25 08:15:00|29225.39|29225.39|29197.78|29197.78|29225.39|29225.39|29197.78|29197.78|0
1658737200000|2022-07-25 08:20:00|29219.87|29219.87|29214.34|29214.34|29219.87|29219.87|29214.34|29214.34|0
1658737500000|2022-07-25 08:25:00|29197.78|29197.78|29219.07|29219.07|29219.07|29219.07|29192.26|29192.26|0
1658737800000|2022-07-25 08:30:00|29230.11|29230.11|29241.16|29241.16|29241.16|29241.16|29224.59|29224.59|0
1658738100000|2022-07-25 08:35:00|29228.15|29228.15|29263.33|29263.33|29274.37|29274.37|29228.15|29228.15|0
1658738400000|2022-07-25 08:40:00|29257.81|29257.81|29209.71|29209.71|29257.81|29257.81|29209.71|29209.71|0
1658738700000|2022-07-25 08:45:00|29220.75|29220.75|29231|29231|29231|29231|29220.75|29220.75|0
1658739000000|2022-07-25 08:50:00|29219.96|29219.96|29198.78|29198.78|29231|29231|29198.78|29198.78|0
1658739300000|2022-07-25 08:55:00|29179.86|29179.86|29190.9|29190.9|29190.9|29190.9|29179.86|29179.86|0
1658739600000|2022-07-25 09:00:00|29213.65|29213.65|29236.02|29236.02|29241.54|29241.54|29206.84|29206.84|0
1658739900000|2022-07-25 09:05:00|29247.06|29247.06|29252.18|29252.18|29296.34|29296.34|29247.06|29247.06|0
1658740200000|2022-07-25 09:10:00|29246.66|29246.66|29260.66|29260.66|29260.66|29260.66|29204.67|29204.67|0
1658740500000|2022-07-25 09:15:00|29255.14|29255.14|29285.9|29285.9|29285.9|29285.9|29245.39|29245.39|0
1658740800000|2022-07-25 09:20:00|29295.65|29295.65|29312.21|29312.21|29323.25|29323.25|29295.65|29295.65|0
1658741100000|2022-07-25 09:25:00|29306.69|29306.69|29333.99|29333.99|29333.99|29333.99|29306.69|29306.69|0
1658741400000|2022-07-25 09:30:00|29339.51|29339.51|29300.29|29300.29|29339.51|29339.51|29300.29|29300.29|0
1658741700000|2022-07-25 09:35:00|29305.81|29305.81|29316.35|29316.35|29327.58|29327.58|29305.81|29305.81|0
1658742000000|2022-07-25 09:40:00|29305.31|29305.31|29337.14|29337.14|29337.14|29337.14|29305.31|29305.31|0
1658742300000|2022-07-25 09:45:00|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29326.1|29326.1|0
1658742600000|2022-07-25 09:50:00|29326.1|29326.1|29336.35|29336.35|29336.35|29336.35|29316.54|29316.54|0
1658742900000|2022-07-25 09:55:00|29347.39|29347.39|29367.21|29367.21|29367.21|29367.21|29347.39|29347.39|0
1658743200000|2022-07-25 10:00:00|29370.46|29370.46|29365.92|29365.92|29383.46|29383.46|29356.16|29356.16|0
1658743500000|2022-07-25 10:05:00|29371.44|29371.44|29365.92|29365.92|29376.96|29376.96|29357.15|29357.15|0
1658743800000|2022-07-25 10:10:00|29369.17|29369.17|29376.65|29376.65|29376.65|29376.65|29369.17|29369.17|0
1658744100000|2022-07-25 10:15:00|29366.9|29366.9|29386.71|29386.71|29386.71|29386.71|29366.9|29366.9|0
1658744400000|2022-07-25 10:20:00|29381.19|29381.19|29408.19|29408.19|29408.19|29408.19|29361.68|29361.68|0
1658744700000|2022-07-25 10:25:00|29417.65|29417.65|29429.29|29429.29|29435.79|29435.79|29412.93|29412.93|0
1658745000000|2022-07-25 10:30:00|29435.79|29435.79|29420.02|29420.02|29456.3|29456.3|29420.02|29420.02|0
1658745300000|2022-07-25 10:35:00|29408.98|29408.98|29415.19|29415.19|29415.19|29415.19|29405.73|29405.73|0
1658745600000|2022-07-25 10:40:00|29409.67|29409.67|29485.47|29485.47|29498.08|29498.08|29409.67|29409.67|0
1658745900000|2022-07-25 10:45:00|29490.99|29490.99|29436.97|29436.97|29494.24|29494.24|29436.97|29436.97|0
1658746200000|2022-07-25 10:50:00|29427.51|29427.51|29422.18|29422.18|29443.29|29443.29|29406.91|29406.91|0
1658746500000|2022-07-25 10:55:00|29411.14|29411.14|29415.97|29415.97|29433.23|29433.23|29410.45|29410.45|0
1658746800000|2022-07-25 11:00:00|29404.93|29404.93|29446.73|29446.73|29457.77|29457.77|29404.93|29404.93|0
1658747100000|2022-07-25 11:05:00|29441.21|29441.21|29452.25|29452.25|29452.25|29452.25|29424.65|29424.65|0
1658747400000|2022-07-25 11:10:00|29441.21|29441.21|29472.35|29472.35|29488.91|29488.91|29441.21|29441.21|0
1658747700000|2022-07-25 11:15:00|29484.96|29484.96|29433.61|29433.61|29484.96|29484.96|29422.57|29422.57|0
1658748000000|2022-07-25 11:20:00|29439.13|29439.13|29374.37|29374.37|29439.13|29439.13|29368.85|29368.85|0
1658748300000|2022-07-25 11:25:00|29379.89|29379.89|29301.92|29301.92|29379.89|29379.89|29301.63|29301.63|0
1658748600000|2022-07-25 11:30:00|29305.08|29305.08|29347.45|29347.45|29347.45|29347.45|29294.04|29294.04|0
1658748900000|2022-07-25 11:35:00|29344.2|29344.2|29381.26|29381.26|29387.57|29387.57|29344.2|29344.2|0
1658749200000|2022-07-25 11:40:00|29374.95|29374.95|29390.53|29390.53|29390.53|29390.53|29354.16|29354.16|0
1658749500000|2022-07-25 11:45:00|29396.05|29396.05|29368.26|29368.26|29426.8|29426.8|29362.74|29362.74|0
1658749800000|2022-07-25 11:50:00|29362.74|29362.74|29396.84|29396.84|29396.84|29396.84|29362.74|29362.74|0
1658750100000|2022-07-25 11:55:00|29391.32|29391.32|29391.32|29391.32|29394.57|29394.57|29385.8|29385.8|0
1658750400000|2022-07-25 12:00:00|29413.4|29413.4|29421.19|29421.19|29424.44|29424.44|29410.15|29410.15|0
1658750700000|2022-07-25 12:05:00|29415.67|29415.67|29416.46|29416.46|29416.46|29416.46|29392.8|29392.8|0
1658751000000|2022-07-25 12:10:00|29426.21|29426.21|29417.44|29417.44|29426.21|29426.21|29417.44|29417.44|0
1658751300000|2022-07-25 12:15:00|29414.19|29414.19|29406.4|29406.4|29414.19|29414.19|29403.15|29403.15|0
1658751600000|2022-07-25 12:20:00|29417.44|29417.44|29430.75|29430.75|29430.75|29430.75|29403.15|29403.15|0
1658751900000|2022-07-25 12:25:00|29436.27|29436.27|29411.15|29411.15|29444.94|29444.94|29411.15|29411.15|0
1658752200000|2022-07-25 12:30:00|29417.65|29417.65|29406.23|29406.23|29424.75|29424.75|29406.23|29406.23|0
1658752500000|2022-07-25 12:35:00|29395.19|29395.19|29374.08|29374.08|29401.69|29401.69|29374.08|29374.08|0
1658752800000|2022-07-25 12:40:00|29385.13|29385.13|29393.01|29393.01|29404.84|29404.84|29385.13|29385.13|0
1658753100000|2022-07-25 12:45:00|29389.76|29389.76|29423.48|29423.48|29423.48|29423.48|29386.51|29386.51|0
1658753400000|2022-07-25 12:50:00|29429|29429|29429|29429|29440.04|29440.04|29417.96|29417.96|0
1658753700000|2022-07-25 12:55:00|29432.25|29432.25|29468.62|29468.62|29468.62|29468.62|29432.25|29432.25|0
1658754000000|2022-07-25 13:00:00|29474.14|29474.14|29475.12|29475.12|29475.12|29475.12|29453.35|29453.35|0
1658754300000|2022-07-25 13:05:00|29478.37|29478.37|29447.83|29447.83|29478.37|29478.37|29440.04|29440.04|0
1658754600000|2022-07-25 13:10:00|29453.35|29453.35|29414.44|29414.44|29453.35|29453.35|29411.09|29411.09|0
1658754900000|2022-07-25 13:15:00|29417.69|29417.69|29411.38|29411.38|29417.69|29417.69|29403.5|29403.5|0
1658755200000|2022-07-25 13:20:00|29417.88|29417.88|29418.08|29418.08|29430.79|29430.79|29417.88|29417.88|0
1658755500000|2022-07-25 13:25:00|29412.56|29412.56|29382.99|29382.99|29423.6|29423.6|29382.99|29382.99|0
1658755800000|2022-07-25 13:30:00|29388.51|29388.51|29405.07|29405.07|29416.12|29416.12|29388.51|29388.51|0
1658756100000|2022-07-25 13:35:00|29398.57|29398.57|29378.86|29378.86|29411.98|29411.98|29369.11|29369.11|0
1658756400000|2022-07-25 13:40:00|29382.11|29382.11|29441.33|29441.33|29451.39|29451.39|29382.11|29382.11|0
1658756700000|2022-07-25 13:45:00|29438.08|29438.08|29442.62|29442.62|29442.62|29442.62|29402.21|29402.21|0
1658757000000|2022-07-25 13:50:00|29437.1|29437.1|29439.86|29439.86|29461.26|29461.26|29409.22|29409.22|0
1658757300000|2022-07-25 13:55:00|29456.42|29456.42|29406.93|29406.93|29466.17|29466.17|29401.41|29401.41|0
1658757600000|2022-07-25 14:00:00|29401.41|29401.41|29410.18|29410.18|29410.18|29410.18|29393.62|29393.62|0
1658757900000|2022-07-25 14:05:00|29393.93|29393.93|29382.79|29382.79|29400.24|29400.24|29353.52|29353.52|0
1658758200000|2022-07-25 14:10:00|29388.31|29388.31|29385.85|29385.85|29426.16|29426.16|29385.85|29385.85|0
1658758500000|2022-07-25 14:15:00|29379.35|29379.35|29368.71|29368.71|29382.6|29382.6|29359.94|29359.94|0
1658758800000|2022-07-25 14:20:00|29379.75|29379.75|29398.47|29398.47|29398.47|29398.47|29355.9|29355.9|0
1658759100000|2022-07-25 14:25:00|29403.99|29403.99|29329.66|29329.66|29418.18|29418.18|29264.52|29264.52|0
1658759400000|2022-07-25 14:30:00|29324.14|29324.14|29328.97|29328.97|29340.01|29340.01|29274.96|29274.96|0
1658759700000|2022-07-25 14:35:00|29323.45|29323.45|29341.59|29341.59|29347.3|29347.3|29312.6|29312.6|0
1658760000000|2022-07-25 14:40:00|29336.07|29336.07|29375.88|29375.88|29386.92|29386.92|29332.82|29332.82|0
1658760300000|2022-07-25 14:45:00|29372.73|29372.73|29342.26|29342.26|29387.02|29387.02|29342.26|29342.26|0
1658760600000|2022-07-25 14:50:00|29336.74|29336.74|29273.17|29273.17|29336.74|29336.74|29273.17|29273.17|0
1658760900000|2022-07-25 14:55:00|29267.65|29267.65|29274.15|29274.15|29281.06|29281.06|29256.8|29256.8|0
1658761200000|2022-07-25 15:00:00|29267.65|29267.65|29254.84|29254.84|29274.15|29274.15|29224.97|29224.97|0
1658761500000|2022-07-25 15:05:00|29251.59|29251.59|29282.44|29282.44|29291.21|29291.21|29251.59|29251.59|0
1658761800000|2022-07-25 15:10:00|29285.6|29285.6|29236.41|29236.41|29285.6|29285.6|29225.37|29225.37|0
1658762100000|2022-07-25 15:15:00|29241.93|29241.93|29232.28|29232.28|29247.24|29247.24|29217.99|29217.99|0
1658762400000|2022-07-25 15:20:00|29235.43|29235.43|29247.07|29247.07|29250.32|29250.32|29232.18|29232.18|0
1658762700000|2022-07-25 15:25:00|29252.59|29252.59|29251.9|29251.9|29272.4|29272.4|29241.55|29241.55|0
1658819700000|2022-07-26 07:15:00|28943.02|28943.02|29087.33|29087.33|29092.85|29092.85|28926.46|28926.46|0
1658820000000|2022-07-26 07:20:00|29123.09|29123.09|29014.38|29014.38|29123.09|29123.09|29012.32|29012.32|0
1658820300000|2022-07-26 07:25:00|29019.9|29019.9|29081.79|29081.79|29086.33|29086.33|29019.9|29019.9|0
1658820600000|2022-07-26 07:30:00|29072.04|29072.04|29086.62|29086.62|29139.46|29139.46|29065.73|29065.73|0
1658820900000|2022-07-26 07:35:00|29096.09|29096.09|29106.05|29106.05|29135.23|29135.23|29080.81|29080.81|0
1658821200000|2022-07-26 07:40:00|29095.01|29095.01|29130.97|29130.97|29175.14|29175.14|29095.01|29095.01|0
1658821500000|2022-07-26 07:45:00|29124.47|29124.47|29130.58|29130.58|29139.65|29139.65|29092.24|29092.24|0
1658821800000|2022-07-26 07:50:00|29152.66|29152.66|29168.43|29168.43|29168.43|29168.43|29152.66|29152.66|0
1658822100000|2022-07-26 07:55:00|29146.35|29146.35|29175.92|29175.92|29190.5|29190.5|29146.35|29146.35|0
1658822400000|2022-07-26 08:00:00|29169.42|29169.42|29171|29171|29185.29|29185.29|29163.21|29163.21|0
1658822700000|2022-07-26 08:05:00|29182.04|29182.04|29113.14|29113.14|29182.04|29182.04|29113.14|29113.14|0
1658823000000|2022-07-26 08:10:00|29103.39|29103.39|29074.31|29074.31|29114.43|29114.43|29074.31|29074.31|0
1658823300000|2022-07-26 08:15:00|29071.06|29071.06|29086.33|29086.33|29086.33|29086.33|29048.98|29048.98|0
1658823600000|2022-07-26 08:20:00|29080.81|29080.81|29133.94|29133.94|29133.94|29133.94|29080.81|29080.81|0
1658823900000|2022-07-26 08:25:00|29137.09|29137.09|29097.77|29097.77|29137.09|29137.09|29086.73|29086.73|0
1658824200000|2022-07-26 08:30:00|29101.03|29101.03|29120.84|29120.84|29120.84|29120.84|29101.03|29101.03|0
1658824500000|2022-07-26 08:35:00|29124.09|29124.09|29131.88|29131.88|29135.13|29135.13|29108.82|29108.82|0
1658824800000|2022-07-26 08:40:00|29125.38|29125.38|29135.13|29135.13|29135.13|29135.13|29124.09|29124.09|0
1658825100000|2022-07-26 08:45:00|29138.38|29138.38|29143.9|29143.9|29143.9|29143.9|29129.61|29129.61|0
1658825400000|2022-07-26 08:50:00|29127.34|29127.34|29151|29151|29151|29151|29127.34|29127.34|0
1658825700000|2022-07-26 08:55:00|29145.47|29145.47|29097.28|29097.28|29151|29151|29097.28|29097.28|0
1658826000000|2022-07-26 09:00:00|29091.76|29091.76|29109.11|29109.11|29109.11|29109.11|29086.24|29086.24|0
1658826300000|2022-07-26 09:05:00|29112.36|29112.36|29070.67|29070.67|29115.51|29115.51|29070.67|29070.67|0
1658826600000|2022-07-26 09:10:00|29065.15|29065.15|29076.19|29076.19|29076.19|29076.19|29059.63|29059.63|0
1658826900000|2022-07-26 09:15:00|29098.28|29098.28|29131.09|29131.09|29131.09|29131.09|29098.28|29098.28|0
1658827200000|2022-07-26 09:20:00|29125.57|29125.57|29109.01|29109.01|29125.57|29125.57|29109.01|29109.01|0
1658827500000|2022-07-26 09:25:00|29097.97|29097.97|29070.96|29070.96|29097.97|29097.97|29070.96|29070.96|0
1658827800000|2022-07-26 09:30:00|29076.48|29076.48|29079.74|29079.74|29079.74|29079.74|29073.23|29073.23|0
1658828100000|2022-07-26 09:35:00|29068.69|29068.69|29101.82|29101.82|29101.82|29101.82|29062.19|29062.19|0
1658828400000|2022-07-26 09:40:00|29090.78|29090.78|29090.87|29090.87|29097.18|29097.18|29082.01|29082.01|0
1658828700000|2022-07-26 09:45:00|29074.31|29074.31|29082.99|29082.99|29105.07|29105.07|29074.31|29074.31|0
1658829000000|2022-07-26 09:50:00|29095.99|29095.99|29112.55|29112.55|29115.8|29115.8|29095.99|29095.99|0
1658829300000|2022-07-26 09:55:00|29129.11|29129.11|29129.11|29129.11|29129.11|29129.11|29118.07|29118.07|0
1658829600000|2022-07-26 10:00:00|29118.07|29118.07|29118.07|29118.07|29129.11|29129.11|29112.55|29112.55|0
1658829900000|2022-07-26 10:05:00|29127.53|29127.53|29118.95|29118.95|29140.44|29140.44|29107.91|29107.91|0
1658830200000|2022-07-26 10:10:00|29124.47|29124.47|29070.85|29070.85|29124.47|29124.47|29070.85|29070.85|0
1658830500000|2022-07-26 10:15:00|29076.37|29076.37|29055.58|29055.58|29076.37|29076.37|29047.79|29047.79|0
1658830800000|2022-07-26 10:20:00|29050.06|29050.06|29002.16|29002.16|29050.06|29050.06|29002.16|29002.16|0
1658831100000|2022-07-26 10:25:00|28985.6|28985.6|28973.58|28973.58|28985.6|28985.6|28961.56|28961.56|0
1658831400000|2022-07-26 10:30:00|28960.97|28960.97|28924.28|28924.28|28972.99|28972.99|28899.26|28899.26|0
1658831700000|2022-07-26 10:35:00|28914.53|28914.53|28940.84|28940.84|28940.84|28940.84|28914.53|28914.53|0
1658832000000|2022-07-26 10:40:00|28925.08|28925.08|28945.58|28945.58|28945.58|28945.58|28915.32|28915.32|0
1658832300000|2022-07-26 10:45:00|28951.1|28951.1|28925.86|28925.86|28953.46|28953.46|28925.86|28925.86|0
1658832600000|2022-07-26 10:50:00|28916.11|28916.11|28902.99|28902.99|28920.34|28920.34|28876.68|28876.68|0
1658832900000|2022-07-26 10:55:00|28897.47|28897.47|28916.3|28916.3|28916.3|28916.3|28888.7|28888.7|0
1658833200000|2022-07-26 11:00:00|28913.15|28913.15|28949.72|28949.72|28955.24|28955.24|28906.84|28906.84|0
1658833500000|2022-07-26 11:05:00|28966.28|28966.28|28972.78|28972.78|28994.86|28994.86|28966.28|28966.28|0
1658833800000|2022-07-26 11:10:00|28985.4|28985.4|29020.88|29020.88|29026.4|29026.4|28985.4|28985.4|0
1658834100000|2022-07-26 11:15:00|29024.13|29024.13|29029.65|29029.65|29046.21|29046.21|29024.13|29024.13|0
1658834400000|2022-07-26 11:20:00|29019.9|29019.9|29032.9|29032.9|29032.9|29032.9|29019.9|29019.9|0
1658834700000|2022-07-26 11:25:00|29021.86|29021.86|29052.62|29052.62|29060.5|29060.5|29021.86|29021.86|0
1658835000000|2022-07-26 11:30:00|29047.1|29047.1|29066.91|29066.91|29072.43|29072.43|29047.1|29047.1|0
1658835300000|2022-07-26 11:35:00|29061.39|29061.39|29088.99|29088.99|29094.51|29094.51|29061.39|29061.39|0
1658835600000|2022-07-26 11:40:00|29098.74|29098.74|29094.51|29094.51|29109.78|29109.78|29083.47|29083.47|0
1658835900000|2022-07-26 11:45:00|29100.82|29100.82|29100.82|29100.82|29100.82|29100.82|29100.82|29100.82|0
1658836200000|2022-07-26 11:50:00|29106.34|29106.34|29065.14|29065.14|29111.86|29111.86|29059.62|29059.62|0
1658836500000|2022-07-26 11:55:00|29058.64|29058.64|29056.28|29056.28|29064.95|29064.95|29050.76|29050.76|0
1658836800000|2022-07-26 12:00:00|29050.76|29050.76|29069.87|29069.87|29069.87|29069.87|29028.67|29028.67|0
1658837100000|2022-07-26 12:05:00|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|0
1658837400000|2022-07-26 12:10:00|29086.43|29086.43|29097.48|29097.48|29097.48|29097.48|29086.43|29086.43|0
1658837700000|2022-07-26 12:15:00|29103|29103|29091.96|29091.96|29108.52|29108.52|29091.96|29091.96|0
1658838000000|2022-07-26 12:20:00|29095.21|29095.21|29100.73|29100.73|29106.25|29106.25|29089.69|29089.69|0
1658838300000|2022-07-26 12:25:00|29106.25|29106.25|29108.52|29108.52|29117.29|29117.29|29106.25|29106.25|0
1658838600000|2022-07-26 12:30:00|29114.04|29114.04|29119.56|29119.56|29119.56|29119.56|29114.04|29114.04|0
1658838900000|2022-07-26 12:35:00|29122.71|29122.71|29132.46|29132.46|29141.23|29141.23|29122.71|29122.71|0
1658839200000|2022-07-26 12:40:00|29126.94|29126.94|29098.75|29098.75|29136.69|29136.69|29098.75|29098.75|0
1658839500000|2022-07-26 12:45:00|29093.23|29093.23|29108.3|29108.3|29111.46|29111.46|29086.72|29086.72|0
1658839800000|2022-07-26 12:50:00|29111.46|29111.46|29046.5|29046.5|29111.46|29111.46|29035.46|29035.46|0
1658840100000|2022-07-26 12:55:00|29040.98|29040.98|29038.04|29038.04|29047.48|29047.48|29016.25|29016.25|0
1658840400000|2022-07-26 13:00:00|29027|29027|28944.2|28944.2|29031.83|29031.83|28931.19|28931.19|0
1658840700000|2022-07-26 13:05:00|28955.24|28955.24|28938.68|28938.68|28977.32|28977.32|28938.68|28938.68|0
1658841000000|2022-07-26 13:10:00|28949.72|28949.72|28882.59|28882.59|28949.72|28949.72|28882.59|28882.59|0
1658841300000|2022-07-26 13:15:00|28893.63|28893.63|28889.6|28889.6|28896.79|28896.79|28878.55|28878.55|0
1658841600000|2022-07-26 13:20:00|28878.55|28878.55|28886.44|28886.44|28901.62|28901.62|28878.55|28878.55|0
1658841900000|2022-07-26 13:25:00|28880.92|28880.92|28877.96|28877.96|28892.16|28892.16|28854.01|28854.01|0
1658842200000|2022-07-26 13:30:00|28874.71|28874.71|28766.58|28766.58|28891.27|28891.27|28761.05|28761.05|0
1658842500000|2022-07-26 13:35:00|28760.27|28760.27|28635.05|28635.05|28760.27|28760.27|28626.47|28626.47|0
1658842800000|2022-07-26 13:40:00|28640.57|28640.57|28627.45|28627.45|28640.57|28640.57|28615.24|28615.24|0
1658843100000|2022-07-26 13:45:00|28616.41|28616.41|28515.47|28515.47|28622.91|28622.91|28515.47|28515.47|0
1658843400000|2022-07-26 13:50:00|28509.95|28509.95|28593.93|28593.93|28613.74|28613.74|28509.95|28509.95|0
1658843700000|2022-07-26 13:55:00|28582.88|28582.88|28590.67|28590.67|28597.18|28597.18|28566.32|28566.32|0
1658844000000|2022-07-26 14:00:00|28587.52|28587.52|28556.76|28556.76|28593.04|28593.04|28539.13|28539.13|0
1658844300000|2022-07-26 14:05:00|28553.61|28553.61|28465.38|28465.38|28559.92|28559.92|28459.86|28459.86|0
1658844600000|2022-07-26 14:10:00|28454.34|28454.34|28362.67|28362.67|28458.88|28458.88|28357.15|28357.15|0
1658844900000|2022-07-26 14:15:00|28359.52|28359.52|28354|28354|28393.43|28393.43|28354|28354|0
1658845200000|2022-07-26 14:20:00|28365.04|28365.04|28316.18|28316.18|28371.96|28371.96|28316.18|28316.18|0
1658845500000|2022-07-26 14:25:00|28309.68|28309.68|28391.89|28391.89|28391.89|28391.89|28309.68|28309.68|0
1658845800000|2022-07-26 14:30:00|28397.41|28397.41|28378.08|28378.08|28413.16|28413.16|28326.43|28326.43|0
1658846100000|2022-07-26 14:35:00|28371.58|28371.58|28376.21|28376.21|28376.21|28376.21|28341.23|28341.23|0
1658846400000|2022-07-26 14:40:00|28387.26|28387.26|28450.42|28450.42|28458.31|28458.31|28387.26|28387.26|0
1658846700000|2022-07-26 14:45:00|28461.46|28461.46|28406.66|28406.66|28461.46|28461.46|28379.06|28379.06|0
1658847000000|2022-07-26 14:50:00|28401.14|28401.14|28395.41|28395.41|28427.46|28427.46|28380.14|28380.14|0
1658847300000|2022-07-26 14:55:00|28400.93|28400.93|28412.16|28412.16|28431.09|28431.09|28389.89|28389.89|0
1658847600000|2022-07-26 15:00:00|28406.64|28406.64|28369|28369|28421.03|28421.03|28369|28369|0
1658847900000|2022-07-26 15:05:00|28363.48|28363.48|28301.77|28301.77|28373.54|28373.54|28285.21|28285.21|0
1658848200000|2022-07-26 15:10:00|28312.82|28312.82|28239.18|28239.18|28312.82|28312.82|28228.14|28228.14|0
1658848500000|2022-07-26 15:15:00|28242.34|28242.34|28218.97|28218.97|28242.34|28242.34|28187.54|28187.54|0
1658848800000|2022-07-26 15:20:00|28212.66|28212.66|28227.74|28227.74|28257.61|28257.61|28196.1|28196.1|0
1658849100000|2022-07-26 15:25:00|28221.24|28221.24|28241.84|28241.84|28252.88|28252.88|28209.41|28209.41|0
1658906100000|2022-07-27 07:15:00|28043.45|28043.45|28008.67|28008.67|28043.45|28043.45|27997.63|27997.63|0
1658906400000|2022-07-27 07:20:00|28033.9|28033.9|28211.06|28211.06|28211.06|28211.06|28018.14|28018.14|0
1658906700000|2022-07-27 07:25:00|28200.02|28200.02|28300.55|28300.55|28300.55|28300.55|28194.49|28194.49|0
1658907000000|2022-07-27 07:30:00|28311.59|28311.59|28307.36|28307.36|28355.76|28355.76|28289.51|28289.51|0
1658907300000|2022-07-27 07:35:00|28310.61|28310.61|28355.37|28355.37|28399.72|28399.72|28310.61|28310.61|0
1658907600000|2022-07-27 07:40:00|28366.41|28366.41|28387.88|28387.88|28426.52|28426.52|28366.41|28366.41|0
1658907900000|2022-07-27 07:45:00|28404.44|28404.44|28346.08|28346.08|28404.44|28404.44|28346.08|28346.08|0
1658908200000|2022-07-27 07:50:00|28351.6|28351.6|28384.7|28384.7|28401.26|28401.26|28346.08|28346.08|0
1658908500000|2022-07-27 07:55:00|28387.95|28387.95|28404.51|28404.51|28448.68|28448.68|28387.95|28387.95|0
1658908800000|2022-07-27 08:00:00|28410.03|28410.03|28412.4|28412.4|28423.44|28423.44|28395.84|28395.84|0
1658909100000|2022-07-27 08:05:00|28415.55|28415.55|28555.72|28555.72|28555.72|28555.72|28415.55|28415.55|0
1658909400000|2022-07-27 08:10:00|28542.72|28542.72|28466.72|28466.72|28563.51|28563.51|28466.72|28466.72|0
1658909700000|2022-07-27 08:15:00|28455.68|28455.68|28522.14|28522.14|28536.53|28536.53|28455.68|28455.68|0
1658910000000|2022-07-27 08:20:00|28527.66|28527.66|28427.5|28427.5|28533.18|28533.18|28328.13|28328.13|0
1658910300000|2022-07-27 08:25:00|28433.02|28433.02|28448.6|28448.6|28455.41|28455.41|28427.5|28427.5|0
1658910600000|2022-07-27 08:30:00|28454.12|28454.12|28476.99|28476.99|28476.99|28476.99|28454.12|28454.12|0
1658910900000|2022-07-27 08:35:00|28499.07|28499.07|28533.75|28533.75|28544.79|28544.79|28493.55|28493.55|0
1658911200000|2022-07-27 08:40:00|28528.23|28528.23|28512.08|28512.08|28528.23|28528.23|28506.55|28506.55|0
1658911500000|2022-07-27 08:45:00|28539.68|28539.68|28508.92|28508.92|28545.2|28545.2|28508.92|28508.92|0
1658911800000|2022-07-27 08:50:00|28503.4|28503.4|28525.48|28525.48|28547.56|28547.56|28503.4|28503.4|0
1658912100000|2022-07-27 08:55:00|28522.23|28522.23|28524.6|28524.6|28524.6|28524.6|28485.96|28485.96|0
1658912400000|2022-07-27 09:00:00|28546.68|28546.68|28509.52|28509.52|28546.68|28546.68|28500.85|28500.85|0
1658912700000|2022-07-27 09:05:00|28504|28504|28545.89|28545.89|28545.89|28545.89|28504|28504|0
1658913000000|2022-07-27 09:10:00|28556.93|28556.93|28565.71|28565.71|28576.75|28576.75|28546.87|28546.87|0
1658913300000|2022-07-27 09:15:00|28576.75|28576.75|28597.25|28597.25|28597.25|28597.25|28565.71|28565.71|0
1658913600000|2022-07-27 09:20:00|28603.75|28603.75|28575.36|28575.36|28603.75|28603.75|28564.32|28564.32|0
1658913900000|2022-07-27 09:25:00|28568.86|28568.86|28559.11|28559.11|28568.86|28568.86|28559.11|28559.11|0
1658914200000|2022-07-27 09:30:00|28565.61|28565.61|28578.92|28578.92|28584.44|28584.44|28562.36|28562.36|0
1658914500000|2022-07-27 09:35:00|28584.44|28584.44|28602.96|28602.96|28608.48|28608.48|28570.15|28570.15|0
1658914800000|2022-07-27 09:40:00|28608.48|28608.48|28630.76|28630.76|28636.28|28636.28|28608.48|28608.48|0
1658915100000|2022-07-27 09:45:00|28636.28|28636.28|28586.02|28586.02|28636.28|28636.28|28586.02|28586.02|0
1658915400000|2022-07-27 09:50:00|28589.17|28589.17|28522.14|28522.14|28589.17|28589.17|28522.14|28522.14|0
1658915700000|2022-07-27 09:55:00|28511.1|28511.1|28556.05|28556.05|28556.05|28556.05|28503.21|28503.21|0
1658916000000|2022-07-27 10:00:00|28539.49|28539.49|28517.41|28517.41|28556.05|28556.05|28506.37|28506.37|0
1658916300000|2022-07-27 10:05:00|28511.89|28511.89|28541.07|28541.07|28541.07|28541.07|28502.42|28502.42|0
1658916600000|2022-07-27 10:10:00|28546.59|28546.59|28581.98|28581.98|28590.75|28590.75|28546.59|28546.59|0
1658916900000|2022-07-27 10:15:00|28587.5|28587.5|28628.11|28628.11|28628.11|28628.11|28581.98|28581.98|0
1658917200000|2022-07-27 10:20:00|28633.63|28633.63|28606.02|28606.02|28633.63|28633.63|28599.52|28599.52|0
1658917500000|2022-07-27 10:25:00|28589.46|28589.46|28611.54|28611.54|28622.59|28622.59|28589.46|28589.46|0
1658917800000|2022-07-27 10:30:00|28594.98|28594.98|28593.69|28593.69|28617.07|28617.07|28590.44|28590.44|0
1658918100000|2022-07-27 10:35:00|28600|28600|28600|28600|28611.04|28611.04|28588.96|28588.96|0
1658918400000|2022-07-27 10:40:00|28594.48|28594.48|28600.79|28600.79|28600.79|28600.79|28573.98|28573.98|0
1658918700000|2022-07-27 10:45:00|28603.95|28603.95|28581.08|28581.08|28603.95|28603.95|28564.52|28564.52|0
1658919000000|2022-07-27 10:50:00|28586.6|28586.6|28575.56|28575.56|28597.64|28597.64|28575.56|28575.56|0
1658919300000|2022-07-27 10:55:00|28585.31|28585.31|28599.6|28599.6|28599.6|28599.6|28584.02|28584.02|0
1658919600000|2022-07-27 11:00:00|28602.76|28602.76|28572.02|28572.02|28609.06|28609.06|28572.02|28572.02|0
1658919900000|2022-07-27 11:05:00|28575.17|28575.17|28489.33|28489.33|28591.73|28591.73|28489.33|28489.33|0
1658920200000|2022-07-27 11:10:00|28505.89|28505.89|28528.76|28528.76|28528.76|28528.76|28505.89|28505.89|0
1658920500000|2022-07-27 11:15:00|28517.72|28517.72|28515.45|28515.45|28517.72|28517.72|28495.64|28495.64|0
1658920800000|2022-07-27 11:20:00|28520.97|28520.97|28517.82|28517.82|28520.97|28520.97|28509.14|28509.14|0
1658921100000|2022-07-27 11:25:00|28512.3|28512.3|28520.18|28520.18|28528.86|28528.86|28506.78|28506.78|0
1658921400000|2022-07-27 11:30:00|28514.66|28514.66|28509.93|28509.93|28514.66|28514.66|28491.79|28491.79|0
1658921700000|2022-07-27 11:35:00|28503.43|28503.43|28486.87|28486.87|28503.43|28503.43|28478.2|28478.2|0
1658922000000|2022-07-27 11:40:00|28490.12|28490.12|28537.34|28537.34|28540.59|28540.59|28490.12|28490.12|0
1658922300000|2022-07-27 11:45:00|28542.86|28542.86|28492.39|28492.39|28542.86|28542.86|28475.83|28475.83|0
1658922600000|2022-07-27 11:50:00|28486.08|28486.08|28503.43|28503.43|28503.43|28503.43|28486.08|28486.08|0
1658922900000|2022-07-27 11:55:00|28508.95|28508.95|28512.11|28512.11|28514.47|28514.47|28503.43|28503.43|0
1658923200000|2022-07-27 12:00:00|28525.11|28525.11|28515.55|28515.55|28527.38|28527.38|28510.03|28510.03|0
1658923500000|2022-07-27 12:05:00|28521.07|28521.07|28518.71|28518.71|28529.75|28529.75|28518.71|28518.71|0
1658923800000|2022-07-27 12:10:00|28528.46|28528.46|28525.21|28525.21|28528.46|28528.46|28519.69|28519.69|0
1658924100000|2022-07-27 12:15:00|28518.9|28518.9|28532.21|28532.21|28535.46|28535.46|28513.38|28513.38|0
1658924400000|2022-07-27 12:20:00|28537.73|28537.73|28533.19|28533.19|28555.27|28555.27|28533.19|28533.19|0
1658924700000|2022-07-27 12:25:00|28539.5|28539.5|28527.48|28527.48|28539.5|28539.5|28527.48|28527.48|0
1658925000000|2022-07-27 12:30:00|28516.44|28516.44|28532.21|28532.21|28551.92|28551.92|28504.61|28504.61|0
1658925300000|2022-07-27 12:35:00|28526.69|28526.69|28508.17|28508.17|28532.21|28532.21|28508.17|28508.17|0
1658925600000|2022-07-27 12:40:00|28519.21|28519.21|28509.36|28509.36|28519.21|28519.21|28488.76|28488.76|0
1658925900000|2022-07-27 12:45:00|28514.88|28514.88|28529.07|28529.07|28532.23|28532.23|28514.88|28514.88|0
1658926200000|2022-07-27 12:50:00|28534.59|28534.59|28544.06|28544.06|28555.1|28555.1|28529.07|28529.07|0
1658926500000|2022-07-27 12:55:00|28555.1|28555.1|28581.41|28581.41|28581.41|28581.41|28555.1|28555.1|0
1658926800000|2022-07-27 13:00:00|28597.97|28597.97|28616.11|28616.11|28616.11|28616.11|28597.97|28597.97|0
1658927100000|2022-07-27 13:05:00|28627.15|28627.15|28634.63|28634.63|28634.63|28634.63|28619.36|28619.36|0
1658927400000|2022-07-27 13:10:00|28637.88|28637.88|28683.31|28683.31|28683.31|28683.31|28637.88|28637.88|0
1658927700000|2022-07-27 13:15:00|28688.84|28688.84|28660.56|28660.56|28694.36|28694.36|28657.31|28657.31|0
1658928000000|2022-07-27 13:20:00|28658.29|28658.29|28626.75|28626.75|28658.29|28658.29|28615.42|28615.42|0
1658928300000|2022-07-27 13:25:00|28610.19|28610.19|28629.02|28629.02|28632.27|28632.27|28603.88|28603.88|0
1658928600000|2022-07-27 13:30:00|28635.52|28635.52|28670.6|28670.6|28670.6|28670.6|28633.25|28633.25|0
1658928900000|2022-07-27 13:35:00|28673.76|28673.76|28759.6|28759.6|28759.6|28759.6|28673.76|28673.76|0
1658929200000|2022-07-27 13:40:00|28765.12|28765.12|28776.07|28776.07|28776.07|28776.07|28735.46|28735.46|0
1658929500000|2022-07-27 13:45:00|28779.22|28779.22|28757.14|28757.14|28801.3|28801.3|28757.14|28757.14|0
1658929800000|2022-07-27 13:50:00|28768.18|28768.18|28777.14|28777.14|28785.63|28785.63|28762.66|28762.66|0
1658930100000|2022-07-27 13:55:00|28780.3|28780.3|28763.74|28763.74|28796.86|28796.86|28763.74|28763.74|0
1658930400000|2022-07-27 14:00:00|28752.7|28752.7|28721.94|28721.94|28752.7|28752.7|28699.86|28699.86|0
1658930700000|2022-07-27 14:05:00|28727.46|28727.46|28743.71|28743.71|28749.23|28749.23|28710.9|28710.9|0
1658931000000|2022-07-27 14:10:00|28754.75|28754.75|28730.81|28730.81|28754.75|28754.75|28719.77|28719.77|0
1658931300000|2022-07-27 14:15:00|28740.56|28740.56|28816.96|28816.96|28822.48|28822.48|28740.56|28740.56|0
1658931600000|2022-07-27 14:20:00|28822.48|28822.48|28842.29|28842.29|28865.15|28865.15|28814.69|28814.69|0
1658931900000|2022-07-27 14:25:00|28836.76|28836.76|28792.6|28792.6|28842.29|28842.29|28792.6|28792.6|0
1658932200000|2022-07-27 14:30:00|28786.29|28786.29|28789.85|28789.85|28793.1|28793.1|28763.83|28763.83|0
1658932500000|2022-07-27 14:35:00|28786.6|28786.6|28769.25|28769.25|28786.6|28786.6|28769.25|28769.25|0
1658932800000|2022-07-27 14:40:00|28774.77|28774.77|28710.32|28710.32|28774.77|28774.77|28692.78|28692.78|0
1658933100000|2022-07-27 14:45:00|28715.84|28715.84|28631.27|28631.27|28715.84|28715.84|28631.27|28631.27|0
1658933400000|2022-07-27 14:50:00|28624.77|28624.77|28633.54|28633.54|28633.54|28633.54|28613.73|28613.73|0
1658933700000|2022-07-27 14:55:00|28636.69|28636.69|28640.54|28640.54|28653.25|28653.25|28631.17|28631.17|0
1658934000000|2022-07-27 15:00:00|28623.98|28623.98|28597.46|28597.46|28650.29|28650.29|28577.74|28577.74|0
1658934300000|2022-07-27 15:05:00|28603.96|28603.96|28594.09|28594.09|28619.23|28619.23|28590.94|28590.94|0
1658934600000|2022-07-27 15:10:00|28590.94|28590.94|28606.42|28606.42|28606.42|28606.42|28580.4|28580.4|0
1658934900000|2022-07-27 15:15:00|28600.9|28600.9|28587.9|28587.9|28607.4|28607.4|28582.38|28582.38|0
1658935200000|2022-07-27 15:20:00|28584.65|28584.65|28553.1|28553.1|28587.9|28587.9|28535.56|28535.56|0
1658935500000|2022-07-27 15:25:00|28547.58|28547.58|28553.89|28553.89|28553.89|28553.89|28509.25|28509.25|0
1658992500000|2022-07-28 07:15:00|28730.21|28730.21|28786.99|28786.99|28786.99|28786.99|28730.21|28730.21|0
1658992800000|2022-07-28 07:20:00|28820.11|28820.11|28869.8|28869.8|28869.8|28869.8|28803.55|28803.55|0
1658993100000|2022-07-28 07:25:00|28836.67|28836.67|28809.07|28809.07|28836.67|28836.67|28809.07|28809.07|0
1658993400000|2022-07-28 07:30:00|28825.63|28825.63|28806.8|28806.8|28847.41|28847.41|28768.95|28768.95|0
1658993700000|2022-07-28 07:35:00|28801.28|28801.28|28767.18|28767.18|28817.85|28817.85|28767.18|28767.18|0
1658994000000|2022-07-28 07:40:00|28772.7|28772.7|28838.95|28838.95|28838.95|28838.95|28772.7|28772.7|0
1658994300000|2022-07-28 07:45:00|28811.34|28811.34|28826.33|28826.33|28866.55|28866.55|28811.34|28811.34|0
1658994600000|2022-07-28 07:50:00|28809.77|28809.77|28829.49|28829.49|28829.49|28829.49|28809.77|28809.77|0
1658994900000|2022-07-28 07:55:00|28823.96|28823.96|28866.65|28866.65|28866.65|28866.65|28823.96|28823.96|0
1658995200000|2022-07-28 08:00:00|28877.69|28877.69|28876.89|28876.89|28917.11|28917.11|28869.8|28869.8|0
1658995500000|2022-07-28 08:05:00|28873.73|28873.73|28770.63|28770.63|28873.73|28873.73|28770.63|28770.63|0
1658995800000|2022-07-28 08:10:00|28761.17|28761.17|28823.95|28823.95|28846.03|28846.03|28761.17|28761.17|0
1658996100000|2022-07-28 08:15:00|28840.51|28840.51|28860.32|28860.32|28865.84|28865.84|28840.51|28840.51|0
1658996400000|2022-07-28 08:20:00|28850.57|28850.57|28843.09|28843.09|28867.13|28867.13|28843.09|28843.09|0
1658996700000|2022-07-28 08:25:00|28854.13|28854.13|28818.73|28818.73|28854.13|28854.13|28796.46|28796.46|0
1658997000000|2022-07-28 08:30:00|28813.21|28813.21|28799.71|28799.71|28819.52|28819.52|28796.65|28796.65|0
1658997300000|2022-07-28 08:35:00|28796.56|28796.56|28759.49|28759.49|28796.56|28796.56|28742.74|28742.74|0
1658997600000|2022-07-28 08:40:00|28746.87|28746.87|28753.18|28753.18|28753.18|28753.18|28746.87|28746.87|0
1658997900000|2022-07-28 08:45:00|28731.1|28731.1|28700.94|28700.94|28731.1|28731.1|28691.47|28691.47|0
1658998200000|2022-07-28 08:50:00|28695.42|28695.42|28620.71|28620.71|28695.42|28695.42|28617.56|28617.56|0
1658998500000|2022-07-28 08:55:00|28626.23|28626.23|28629.39|28629.39|28629.39|28629.39|28618.35|28618.35|0
1658998800000|2022-07-28 09:00:00|28632.64|28632.64|28607.21|28607.21|28662.01|28662.01|28607.21|28607.21|0
1658999100000|2022-07-28 09:05:00|28604.06|28604.06|28582.96|28582.96|28616.08|28616.08|28577.44|28577.44|0
1658999400000|2022-07-28 09:10:00|28560.88|28560.88|28552.41|28552.41|28560.88|28560.88|28519.29|28519.29|0
1658999700000|2022-07-28 09:15:00|28565.03|28565.03|28561.47|28561.47|28565.03|28565.03|28548.47|28548.47|0
1659000000000|2022-07-28 09:20:00|28552.01|28552.01|28552.01|28552.01|28579.61|28579.61|28546.49|28546.49|0
1659000300000|2022-07-28 09:25:00|28540.97|28540.97|28478.57|28478.57|28540.97|28540.97|28478.57|28478.57|0
1659000600000|2022-07-28 09:30:00|28472.26|28472.26|28488.82|28488.82|28492.07|28492.07|28472.26|28472.26|0
1659000900000|2022-07-28 09:35:00|28499.86|28499.86|28540.78|28540.78|28540.78|28540.78|28499.86|28499.86|0
1659001200000|2022-07-28 09:40:00|28547.28|28547.28|28558.32|28558.32|28558.32|28558.32|28541.76|28541.76|0
1659001500000|2022-07-28 09:45:00|28564.63|28564.63|28556.84|28556.84|28584.44|28584.44|28556.84|28556.84|0
1659001800000|2022-07-28 09:50:00|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|0
1659002100000|2022-07-28 09:55:00|28542.64|28542.64|28511.1|28511.1|28553.68|28553.68|28511.1|28511.1|0
1659002400000|2022-07-28 10:00:00|28530.03|28530.03|28529.93|28529.93|28552.99|28552.99|28529.93|28529.93|0
1659002700000|2022-07-28 10:05:00|28523.43|28523.43|28493.77|28493.77|28534.47|28534.47|28488.34|28488.34|0
1659003000000|2022-07-28 10:10:00|28482.73|28482.73|28477.21|28477.21|28493.77|28493.77|28477.21|28477.21|0
1659003300000|2022-07-28 10:15:00|28460.65|28460.65|28470.61|28470.61|28480.36|28480.36|28460.65|28460.65|0
1659003600000|2022-07-28 10:20:00|28487.17|28487.17|28499.19|28499.19|28499.19|28499.19|28481.65|28481.65|0
1659003900000|2022-07-28 10:25:00|28488.15|28488.15|28505.69|28505.69|28505.69|28505.69|28482.63|28482.63|0
1659004200000|2022-07-28 10:30:00|28522.25|28522.25|28519|28519|28522.25|28522.25|28519|28519|0
1659004500000|2022-07-28 10:35:00|28513.48|28513.48|28507.96|28507.96|28519|28519|28507.96|28507.96|0
1659004800000|2022-07-28 10:40:00|28502.44|28502.44|28469.32|28469.32|28502.44|28502.44|28469.32|28469.32|0
1659005100000|2022-07-28 10:45:00|28474.84|28474.84|28452.76|28452.76|28474.84|28474.84|28452.76|28452.76|0
1659005400000|2022-07-28 10:50:00|28458.28|28458.28|28435.22|28435.22|28458.28|28458.28|28435.22|28435.22|0
1659005700000|2022-07-28 10:55:00|28446.26|28446.26|28452.76|28452.76|28452.76|28452.76|28446.26|28446.26|0
1659006000000|2022-07-28 11:00:00|28430.68|28430.68|28448.22|28448.22|28448.22|28448.22|28430.68|28430.68|0
1659006300000|2022-07-28 11:05:00|28459.26|28459.26|28448.22|28448.22|28459.26|28459.26|28442.7|28442.7|0
1659006600000|2022-07-28 11:10:00|28441.72|28441.72|28465.37|28465.37|28481.94|28481.94|28436.2|28436.2|0
1659006900000|2022-07-28 11:15:00|28471.68|28471.68|28501.55|28501.55|28510.33|28510.33|28462.22|28462.22|0
1659007200000|2022-07-28 11:20:00|28496.03|28496.03|28489.73|28489.73|28496.03|28496.03|28484.21|28484.21|0
1659007500000|2022-07-28 11:25:00|28484.21|28484.21|28503.23|28503.23|28509.54|28509.54|28478.69|28478.69|0
1659007800000|2022-07-28 11:30:00|28497.71|28497.71|28483.51|28483.51|28497.71|28497.71|28483.51|28483.51|0
1659008100000|2022-07-28 11:35:00|28489.04|28489.04|28504.71|28504.71|28511.12|28511.12|28489.04|28489.04|0
1659008400000|2022-07-28 11:40:00|28499.19|28499.19|28515.75|28515.75|28515.75|28515.75|28499.19|28499.19|0
1659008700000|2022-07-28 11:45:00|28510.23|28510.23|28520.58|28520.58|28536.64|28536.64|28510.23|28510.23|0
1659009000000|2022-07-28 11:50:00|28526.1|28526.1|28526.1|28526.1|28526.1|28526.1|28520.58|28520.58|0
1659009300000|2022-07-28 11:55:00|28516.64|28516.64|28502.35|28502.35|28516.64|28516.64|28502.35|28502.35|0
1659009600000|2022-07-28 12:00:00|28496.83|28496.83|28500.58|28500.58|28517.93|28517.93|28483.82|28483.82|0
1659009900000|2022-07-28 12:05:00|28506.1|28506.1|28549.07|28549.07|28549.07|28549.07|28495.06|28495.06|0
1659010200000|2022-07-28 12:10:00|28538.03|28538.03|28520.58|28520.58|28538.03|28538.03|28515.06|28515.06|0
1659010500000|2022-07-28 12:15:00|28527.08|28527.08|28549.17|28549.17|28549.17|28549.17|28527.08|28527.08|0
1659010800000|2022-07-28 12:20:00|28542.86|28542.86|28546.11|28546.11|28551.63|28551.63|28539.7|28539.7|0
1659011100000|2022-07-28 12:25:00|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|0
1659011400000|2022-07-28 12:30:00|28559.42|28559.42|28555.57|28555.57|28600.21|28600.21|28507.27|28507.27|0
1659011700000|2022-07-28 12:35:00|28572.13|28572.13|28566.61|28566.61|28572.13|28572.13|28563.36|28563.36|0
1659012000000|2022-07-28 12:40:00|28555.57|28555.57|28583.56|28583.56|28583.56|28583.56|28539.01|28539.01|0
1659012300000|2022-07-28 12:45:00|28589.86|28589.86|28678.05|28678.05|28700.13|28700.13|28589.86|28589.86|0
1659012600000|2022-07-28 12:50:00|28674.9|28674.9|28703.48|28703.48|28703.48|28703.48|28674.9|28674.9|0
1659012900000|2022-07-28 12:55:00|28696.98|28696.98|28665.34|28665.34|28698.37|28698.37|28659.82|28659.82|0
1659013200000|2022-07-28 13:00:00|28670.86|28670.86|28684.17|28684.17|28684.17|28684.17|28658.84|28658.84|0
1659013500000|2022-07-28 13:05:00|28700.73|28700.73|28683.19|28683.19|28700.73|28700.73|28683.19|28683.19|0
1659013800000|2022-07-28 13:10:00|28699.75|28699.75|28675.3|28675.3|28699.75|28699.75|28672.15|28672.15|0
1659014100000|2022-07-28 13:15:00|28686.34|28686.34|28724.49|28724.49|28724.49|28724.49|28686.34|28686.34|0
1659014400000|2022-07-28 13:20:00|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28726.76|28726.76|0
1659014700000|2022-07-28 13:25:00|28724.49|28724.49|28739.57|28739.57|28739.57|28739.57|28718.97|28718.97|0
1659015000000|2022-07-28 13:30:00|28750.61|28750.61|28833.29|28833.29|28841.08|28841.08|28750.61|28750.61|0
1659015300000|2022-07-28 13:35:00|28844.33|28844.33|28867.49|28867.49|28873.01|28873.01|28841.18|28841.18|0
1659015600000|2022-07-28 13:40:00|28878.53|28878.53|28822.75|28822.75|28878.53|28878.53|28822.75|28822.75|0
1659015900000|2022-07-28 13:45:00|28817.23|28817.23|28789.25|28789.25|28820.48|28820.48|28761.65|28761.65|0
1659016200000|2022-07-28 13:50:00|28794.77|28794.77|28750.03|28750.03|28812.22|28812.22|28750.03|28750.03|0
1659016500000|2022-07-28 13:55:00|28772.11|28772.11|28780|28780|28790.34|28790.34|28772.11|28772.11|0
1659016800000|2022-07-28 14:00:00|28791.04|28791.04|28826.12|28826.12|28826.12|28826.12|28787.38|28787.38|0
1659017100000|2022-07-28 14:05:00|28809.56|28809.56|28793|28793|28809.56|28809.56|28781.96|28781.96|0
1659017400000|2022-07-28 14:10:00|28796.16|28796.16|28822.28|28822.28|28846.63|28846.63|28796.16|28796.16|0
1659017700000|2022-07-28 14:15:00|28833.32|28833.32|28774.96|28774.96|28833.32|28833.32|28774.96|28774.96|0
1659018000000|2022-07-28 14:20:00|28778.21|28778.21|28769.35|28769.35|28789.25|28789.25|28758.5|28758.5|0
1659018300000|2022-07-28 14:25:00|28772.5|28772.5|28787.29|28787.29|28787.29|28787.29|28748.65|28748.65|0
1659018600000|2022-07-28 14:30:00|28798.33|28798.33|28815.78|28815.78|28815.78|28815.78|28784.04|28784.04|0
1659018900000|2022-07-28 14:35:00|28826.82|28826.82|28876|28876|28883.89|28883.89|28826.82|28826.82|0
1659019200000|2022-07-28 14:40:00|28881.52|28881.52|28898.08|28898.08|28903.6|28903.6|28876|28876|0
1659019500000|2022-07-28 14:45:00|28903.6|28903.6|28931.11|28931.11|28942.15|28942.15|28898.08|28898.08|0
1659019800000|2022-07-28 14:50:00|28940.57|28940.57|28920.07|28920.07|28946.09|28946.09|28914.55|28914.55|0
1659020100000|2022-07-28 14:55:00|28916.91|28916.91|28948.65|28948.65|28948.65|28948.65|28916.91|28916.91|0
1659020400000|2022-07-28 15:00:00|28959.69|28959.69|28959.1|28959.1|28978.81|28978.81|28943.13|28943.13|0
1659020700000|2022-07-28 15:05:00|28970.14|28970.14|28954.46|28954.46|29000.3|29000.3|28948.94|28948.94|0
1659021000000|2022-07-28 15:10:00|28959.98|28959.98|29020.28|29020.28|29042.37|29042.37|28959.98|28959.98|0
1659021300000|2022-07-28 15:15:00|29026.79|29026.79|29001.95|29001.95|29040.1|29040.1|29001.95|29001.95|0
1659021600000|2022-07-28 15:20:00|28998.7|28998.7|29064.95|29064.95|29064.95|29064.95|28997.72|28997.72|0
1659021900000|2022-07-28 15:25:00|29059.42|29059.42|29099.74|29099.74|29109.49|29109.49|29059.42|29059.42|0
1658992500000|2022-07-28 07:15:00|28730.21|28730.21|28786.99|28786.99|28786.99|28786.99|28730.21|28730.21|0
1658992800000|2022-07-28 07:20:00|28820.11|28820.11|28869.8|28869.8|28869.8|28869.8|28803.55|28803.55|0
1658993100000|2022-07-28 07:25:00|28836.67|28836.67|28809.07|28809.07|28836.67|28836.67|28809.07|28809.07|0
1658993400000|2022-07-28 07:30:00|28825.63|28825.63|28806.8|28806.8|28847.41|28847.41|28768.95|28768.95|0
1658993700000|2022-07-28 07:35:00|28801.28|28801.28|28767.18|28767.18|28817.85|28817.85|28767.18|28767.18|0
1658994000000|2022-07-28 07:40:00|28772.7|28772.7|28838.95|28838.95|28838.95|28838.95|28772.7|28772.7|0
1658994300000|2022-07-28 07:45:00|28811.34|28811.34|28826.33|28826.33|28866.55|28866.55|28811.34|28811.34|0
1658994600000|2022-07-28 07:50:00|28809.77|28809.77|28829.49|28829.49|28829.49|28829.49|28809.77|28809.77|0
1658994900000|2022-07-28 07:55:00|28823.96|28823.96|28866.65|28866.65|28866.65|28866.65|28823.96|28823.96|0
1658995200000|2022-07-28 08:00:00|28877.69|28877.69|28876.89|28876.89|28917.11|28917.11|28869.8|28869.8|0
1658995500000|2022-07-28 08:05:00|28873.73|28873.73|28770.63|28770.63|28873.73|28873.73|28770.63|28770.63|0
1658995800000|2022-07-28 08:10:00|28761.17|28761.17|28823.95|28823.95|28846.03|28846.03|28761.17|28761.17|0
1658996100000|2022-07-28 08:15:00|28840.51|28840.51|28860.32|28860.32|28865.84|28865.84|28840.51|28840.51|0
1658996400000|2022-07-28 08:20:00|28850.57|28850.57|28843.09|28843.09|28867.13|28867.13|28843.09|28843.09|0
1658996700000|2022-07-28 08:25:00|28854.13|28854.13|28818.73|28818.73|28854.13|28854.13|28796.46|28796.46|0
1658997000000|2022-07-28 08:30:00|28813.21|28813.21|28799.71|28799.71|28819.52|28819.52|28796.65|28796.65|0
1658997300000|2022-07-28 08:35:00|28796.56|28796.56|28759.49|28759.49|28796.56|28796.56|28742.74|28742.74|0
1658997600000|2022-07-28 08:40:00|28746.87|28746.87|28753.18|28753.18|28753.18|28753.18|28746.87|28746.87|0
1658997900000|2022-07-28 08:45:00|28731.1|28731.1|28700.94|28700.94|28731.1|28731.1|28691.47|28691.47|0
1658998200000|2022-07-28 08:50:00|28695.42|28695.42|28620.71|28620.71|28695.42|28695.42|28617.56|28617.56|0
1658998500000|2022-07-28 08:55:00|28626.23|28626.23|28629.39|28629.39|28629.39|28629.39|28618.35|28618.35|0
1658998800000|2022-07-28 09:00:00|28632.64|28632.64|28607.21|28607.21|28662.01|28662.01|28607.21|28607.21|0
1658999100000|2022-07-28 09:05:00|28604.06|28604.06|28582.96|28582.96|28616.08|28616.08|28577.44|28577.44|0
1658999400000|2022-07-28 09:10:00|28560.88|28560.88|28552.41|28552.41|28560.88|28560.88|28519.29|28519.29|0
1658999700000|2022-07-28 09:15:00|28565.03|28565.03|28561.47|28561.47|28565.03|28565.03|28548.47|28548.47|0
1659000000000|2022-07-28 09:20:00|28552.01|28552.01|28552.01|28552.01|28579.61|28579.61|28546.49|28546.49|0
1659000300000|2022-07-28 09:25:00|28540.97|28540.97|28478.57|28478.57|28540.97|28540.97|28478.57|28478.57|0
1659000600000|2022-07-28 09:30:00|28472.26|28472.26|28488.82|28488.82|28492.07|28492.07|28472.26|28472.26|0
1659000900000|2022-07-28 09:35:00|28499.86|28499.86|28540.78|28540.78|28540.78|28540.78|28499.86|28499.86|0
1659001200000|2022-07-28 09:40:00|28547.28|28547.28|28558.32|28558.32|28558.32|28558.32|28541.76|28541.76|0
1659001500000|2022-07-28 09:45:00|28564.63|28564.63|28556.84|28556.84|28584.44|28584.44|28556.84|28556.84|0
1659001800000|2022-07-28 09:50:00|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|0
1659002100000|2022-07-28 09:55:00|28542.64|28542.64|28511.1|28511.1|28553.68|28553.68|28511.1|28511.1|0
1659002400000|2022-07-28 10:00:00|28530.03|28530.03|28529.93|28529.93|28552.99|28552.99|28529.93|28529.93|0
1659002700000|2022-07-28 10:05:00|28523.43|28523.43|28493.77|28493.77|28534.47|28534.47|28488.34|28488.34|0
1659003000000|2022-07-28 10:10:00|28482.73|28482.73|28477.21|28477.21|28493.77|28493.77|28477.21|28477.21|0
1659003300000|2022-07-28 10:15:00|28460.65|28460.65|28470.61|28470.61|28480.36|28480.36|28460.65|28460.65|0
1659003600000|2022-07-28 10:20:00|28487.17|28487.17|28499.19|28499.19|28499.19|28499.19|28481.65|28481.65|0
1659003900000|2022-07-28 10:25:00|28488.15|28488.15|28505.69|28505.69|28505.69|28505.69|28482.63|28482.63|0
1659004200000|2022-07-28 10:30:00|28522.25|28522.25|28519|28519|28522.25|28522.25|28519|28519|0
1659004500000|2022-07-28 10:35:00|28513.48|28513.48|28507.96|28507.96|28519|28519|28507.96|28507.96|0
1659004800000|2022-07-28 10:40:00|28502.44|28502.44|28469.32|28469.32|28502.44|28502.44|28469.32|28469.32|0
1659005100000|2022-07-28 10:45:00|28474.84|28474.84|28452.76|28452.76|28474.84|28474.84|28452.76|28452.76|0
1659005400000|2022-07-28 10:50:00|28458.28|28458.28|28435.22|28435.22|28458.28|28458.28|28435.22|28435.22|0
1659005700000|2022-07-28 10:55:00|28446.26|28446.26|28452.76|28452.76|28452.76|28452.76|28446.26|28446.26|0
1659006000000|2022-07-28 11:00:00|28430.68|28430.68|28448.22|28448.22|28448.22|28448.22|28430.68|28430.68|0
1659006300000|2022-07-28 11:05:00|28459.26|28459.26|28448.22|28448.22|28459.26|28459.26|28442.7|28442.7|0
1659006600000|2022-07-28 11:10:00|28441.72|28441.72|28465.37|28465.37|28481.94|28481.94|28436.2|28436.2|0
1659006900000|2022-07-28 11:15:00|28471.68|28471.68|28501.55|28501.55|28510.33|28510.33|28462.22|28462.22|0
1659007200000|2022-07-28 11:20:00|28496.03|28496.03|28489.73|28489.73|28496.03|28496.03|28484.21|28484.21|0
1659007500000|2022-07-28 11:25:00|28484.21|28484.21|28503.23|28503.23|28509.54|28509.54|28478.69|28478.69|0
1659007800000|2022-07-28 11:30:00|28497.71|28497.71|28483.51|28483.51|28497.71|28497.71|28483.51|28483.51|0
1659008100000|2022-07-28 11:35:00|28489.04|28489.04|28504.71|28504.71|28511.12|28511.12|28489.04|28489.04|0
1659008400000|2022-07-28 11:40:00|28499.19|28499.19|28515.75|28515.75|28515.75|28515.75|28499.19|28499.19|0
1659008700000|2022-07-28 11:45:00|28510.23|28510.23|28520.58|28520.58|28536.64|28536.64|28510.23|28510.23|0
1659009000000|2022-07-28 11:50:00|28526.1|28526.1|28526.1|28526.1|28526.1|28526.1|28520.58|28520.58|0
1659009300000|2022-07-28 11:55:00|28516.64|28516.64|28502.35|28502.35|28516.64|28516.64|28502.35|28502.35|0
1659009600000|2022-07-28 12:00:00|28496.83|28496.83|28500.58|28500.58|28517.93|28517.93|28483.82|28483.82|0
1659009900000|2022-07-28 12:05:00|28506.1|28506.1|28549.07|28549.07|28549.07|28549.07|28495.06|28495.06|0
1659010200000|2022-07-28 12:10:00|28538.03|28538.03|28520.58|28520.58|28538.03|28538.03|28515.06|28515.06|0
1659010500000|2022-07-28 12:15:00|28527.08|28527.08|28549.17|28549.17|28549.17|28549.17|28527.08|28527.08|0
1659010800000|2022-07-28 12:20:00|28542.86|28542.86|28546.11|28546.11|28551.63|28551.63|28539.7|28539.7|0
1659011100000|2022-07-28 12:25:00|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|0
1659011400000|2022-07-28 12:30:00|28559.42|28559.42|28555.57|28555.57|28600.21|28600.21|28507.27|28507.27|0
1659011700000|2022-07-28 12:35:00|28572.13|28572.13|28566.61|28566.61|28572.13|28572.13|28563.36|28563.36|0
1659012000000|2022-07-28 12:40:00|28555.57|28555.57|28583.56|28583.56|28583.56|28583.56|28539.01|28539.01|0
1659012300000|2022-07-28 12:45:00|28589.86|28589.86|28678.05|28678.05|28700.13|28700.13|28589.86|28589.86|0
1659012600000|2022-07-28 12:50:00|28674.9|28674.9|28703.48|28703.48|28703.48|28703.48|28674.9|28674.9|0
1659012900000|2022-07-28 12:55:00|28696.98|28696.98|28665.34|28665.34|28698.37|28698.37|28659.82|28659.82|0
1659013200000|2022-07-28 13:00:00|28670.86|28670.86|28684.17|28684.17|28684.17|28684.17|28658.84|28658.84|0
1659013500000|2022-07-28 13:05:00|28700.73|28700.73|28683.19|28683.19|28700.73|28700.73|28683.19|28683.19|0
1659013800000|2022-07-28 13:10:00|28699.75|28699.75|28675.3|28675.3|28699.75|28699.75|28672.15|28672.15|0
1659014100000|2022-07-28 13:15:00|28686.34|28686.34|28724.49|28724.49|28724.49|28724.49|28686.34|28686.34|0
1659014400000|2022-07-28 13:20:00|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28726.76|28726.76|0
1659014700000|2022-07-28 13:25:00|28724.49|28724.49|28739.57|28739.57|28739.57|28739.57|28718.97|28718.97|0
1659015000000|2022-07-28 13:30:00|28750.61|28750.61|28833.29|28833.29|28841.08|28841.08|28750.61|28750.61|0
1659015300000|2022-07-28 13:35:00|28844.33|28844.33|28867.49|28867.49|28873.01|28873.01|28841.18|28841.18|0
1659015600000|2022-07-28 13:40:00|28878.53|28878.53|28822.75|28822.75|28878.53|28878.53|28822.75|28822.75|0
1659015900000|2022-07-28 13:45:00|28817.23|28817.23|28789.25|28789.25|28820.48|28820.48|28761.65|28761.65|0
1659016200000|2022-07-28 13:50:00|28794.77|28794.77|28750.03|28750.03|28812.22|28812.22|28750.03|28750.03|0
1659016500000|2022-07-28 13:55:00|28772.11|28772.11|28780|28780|28790.34|28790.34|28772.11|28772.11|0
1659016800000|2022-07-28 14:00:00|28791.04|28791.04|28826.12|28826.12|28826.12|28826.12|28787.38|28787.38|0
1659017100000|2022-07-28 14:05:00|28809.56|28809.56|28793|28793|28809.56|28809.56|28781.96|28781.96|0
1659017400000|2022-07-28 14:10:00|28796.16|28796.16|28822.28|28822.28|28846.63|28846.63|28796.16|28796.16|0
1659017700000|2022-07-28 14:15:00|28833.32|28833.32|28774.96|28774.96|28833.32|28833.32|28774.96|28774.96|0
1659018000000|2022-07-28 14:20:00|28778.21|28778.21|28769.35|28769.35|28789.25|28789.25|28758.5|28758.5|0
1659018300000|2022-07-28 14:25:00|28772.5|28772.5|28787.29|28787.29|28787.29|28787.29|28748.65|28748.65|0
1659018600000|2022-07-28 14:30:00|28798.33|28798.33|28815.78|28815.78|28815.78|28815.78|28784.04|28784.04|0
1659018900000|2022-07-28 14:35:00|28826.82|28826.82|28876|28876|28883.89|28883.89|28826.82|28826.82|0
1659019200000|2022-07-28 14:40:00|28881.52|28881.52|28898.08|28898.08|28903.6|28903.6|28876|28876|0
1659019500000|2022-07-28 14:45:00|28903.6|28903.6|28931.11|28931.11|28942.15|28942.15|28898.08|28898.08|0
1659019800000|2022-07-28 14:50:00|28940.57|28940.57|28920.07|28920.07|28946.09|28946.09|28914.55|28914.55|0
1659020100000|2022-07-28 14:55:00|28916.91|28916.91|28948.65|28948.65|28948.65|28948.65|28916.91|28916.91|0
1659020400000|2022-07-28 15:00:00|28959.69|28959.69|28959.1|28959.1|28978.81|28978.81|28943.13|28943.13|0
1659020700000|2022-07-28 15:05:00|28970.14|28970.14|28954.46|28954.46|29000.3|29000.3|28948.94|28948.94|0
1659021000000|2022-07-28 15:10:00|28959.98|28959.98|29020.28|29020.28|29042.37|29042.37|28959.98|28959.98|0
1659021300000|2022-07-28 15:15:00|29026.79|29026.79|29001.95|29001.95|29040.1|29040.1|29001.95|29001.95|0
1659021600000|2022-07-28 15:20:00|28998.7|28998.7|29064.95|29064.95|29064.95|29064.95|28997.72|28997.72|0
1659021900000|2022-07-28 15:25:00|29059.42|29059.42|29099.74|29099.74|29109.49|29109.49|29059.42|29059.42|0
1659078900000|2022-07-29 07:15:00|29486.52|29486.52|29449.47|29449.47|29497.56|29497.56|29388.75|29388.75|0
1659079200000|2022-07-29 07:20:00|29466.03|29466.03|29552.78|29552.78|29558.3|29558.3|29460.51|29460.51|0
1659079500000|2022-07-29 07:25:00|29569.03|29569.03|29465.24|29465.24|29582.43|29582.43|29448.68|29448.68|0
1659079800000|2022-07-29 07:30:00|29452.23|29452.23|29384.11|29384.11|29485.05|29485.05|29384.11|29384.11|0
1659080100000|2022-07-29 07:35:00|29345.46|29345.46|29455.67|29455.67|29477.45|29477.45|29328.9|29328.9|0
1659080400000|2022-07-29 07:40:00|29439.11|29439.11|29403.03|29403.03|29439.11|29439.11|29391.01|29391.01|0
1659080700000|2022-07-29 07:45:00|29397.51|29397.51|29424.83|29424.83|29435.87|29435.87|29385.49|29385.49|0
1659081000000|2022-07-29 07:50:00|29435.87|29435.87|29433.6|29433.6|29444.64|29444.64|29433.6|29433.6|0
1659081300000|2022-07-29 07:55:00|29417.04|29417.04|29375.24|29375.24|29433.6|29433.6|29356.32|29356.32|0
1659081600000|2022-07-29 08:00:00|29386.28|29386.28|29407.96|29407.96|29424.52|29424.52|29386.28|29386.28|0
1659081900000|2022-07-29 08:05:00|29402.44|29402.44|29342.5|29342.5|29408.75|29408.75|29342.5|29342.5|0
1659082200000|2022-07-29 08:10:00|29325.94|29325.94|29371.39|29371.39|29387.96|29387.96|29316.19|29316.19|0
1659082500000|2022-07-29 08:15:00|29374.55|29374.55|29391.11|29391.11|29391.11|29391.11|29374.55|29374.55|0
1659082800000|2022-07-29 08:20:00|29380.07|29380.07|29407.67|29407.67|29418.71|29418.71|29380.07|29380.07|0
1659083100000|2022-07-29 08:25:00|29391.11|29391.11|29424.23|29424.23|29429.75|29429.75|29391.11|29391.11|0
1659083400000|2022-07-29 08:30:00|29435.27|29435.27|29419.5|29419.5|29435.27|29435.27|29407.67|29407.67|0
1659083700000|2022-07-29 08:35:00|29430.54|29430.54|29441.58|29441.58|29458.14|29458.14|29430.54|29430.54|0
1659084000000|2022-07-29 08:40:00|29436.06|29436.06|29476.28|29476.28|29476.28|29476.28|29436.06|29436.06|0
1659084300000|2022-07-29 08:45:00|29482.78|29482.78|29488.3|29488.3|29488.3|29488.3|29477.26|29477.26|0
1659084600000|2022-07-29 08:50:00|29499.34|29499.34|29488.3|29488.3|29504.86|29504.86|29488.3|29488.3|0
1659084900000|2022-07-29 08:55:00|29482.78|29482.78|29488.3|29488.3|29488.3|29488.3|29477.26|29477.26|0
1659085200000|2022-07-29 09:00:00|29482.78|29482.78|29521.42|29521.42|29521.42|29521.42|29482.78|29482.78|0
1659085500000|2022-07-29 09:05:00|29532.46|29532.46|29528.52|29528.52|29550.6|29550.6|29526.94|29526.94|0
1659085800000|2022-07-29 09:10:00|29515.9|29515.9|29537.98|29537.98|29537.98|29537.98|29506.44|29506.44|0
1659086100000|2022-07-29 09:15:00|29532.46|29532.46|29487.51|29487.51|29532.46|29532.46|29487.51|29487.51|0
1659086400000|2022-07-29 09:20:00|29448.87|29448.87|29456.76|29456.76|29473.32|29473.32|29445.72|29445.72|0
1659086700000|2022-07-29 09:25:00|29462.28|29462.28|29489.88|29489.88|29489.88|29489.88|29462.28|29462.28|0
1659087000000|2022-07-29 09:30:00|29495.4|29495.4|29510.38|29510.38|29510.38|29510.38|29495.4|29495.4|0
1659087300000|2022-07-29 09:35:00|29515.9|29515.9|29510.38|29510.38|29521.42|29521.42|29499.34|29499.34|0
1659087600000|2022-07-29 09:40:00|29499.34|29499.34|29499.34|29499.34|29499.34|29499.34|29499.34|29499.34|0
1659087900000|2022-07-29 09:45:00|29509.09|29509.09|29474.51|29474.51|29522.1|29522.1|29474.51|29474.51|0
1659088200000|2022-07-29 09:50:00|29491.07|29491.07|29513.15|29513.15|29513.15|29513.15|29480.03|29480.03|0
1659088500000|2022-07-29 09:55:00|29507.63|29507.63|29512.46|29512.46|29529.71|29529.71|29496.59|29496.59|0
1659088800000|2022-07-29 10:00:00|29522.21|29522.21|29489.09|29489.09|29522.21|29522.21|29489.09|29489.09|0
1659089100000|2022-07-29 10:05:00|29500.13|29500.13|29503.98|29503.98|29503.98|29503.98|29481.9|29481.9|0
1659089400000|2022-07-29 10:10:00|29492.94|29492.94|29499.75|29499.75|29499.75|29499.75|29483.18|29483.18|0
1659089700000|2022-07-29 10:15:00|29494.23|29494.23|29526.05|29526.05|29531.57|29531.57|29494.23|29494.23|0
1659090000000|2022-07-29 10:20:00|29531.57|29531.57|29515.9|29515.9|29537.1|29537.1|29512.74|29512.74|0
1659090300000|2022-07-29 10:25:00|29521.42|29521.42|29498.55|29498.55|29537.98|29537.98|29498.55|29498.55|0
1659090600000|2022-07-29 10:30:00|29504.07|29504.07|29567.16|29567.16|29567.16|29567.16|29504.07|29504.07|0
1659090900000|2022-07-29 10:35:00|29557.4|29557.4|29555.13|29555.13|29557.4|29557.4|29551.88|29551.88|0
1659091200000|2022-07-29 10:40:00|29549.61|29549.61|29554.15|29554.15|29560.66|29560.66|29544.09|29544.09|0
1659091500000|2022-07-29 10:45:00|29548.63|29548.63|29553.96|29553.96|29565.98|29565.98|29548.63|29548.63|0
1659091800000|2022-07-29 10:50:00|29559.48|29559.48|29524|29524|29559.48|29559.48|29524|29524|0
1659092100000|2022-07-29 10:55:00|29535.04|29535.04|29579.2|29579.2|29579.2|29579.2|29535.04|29535.04|0
1659092400000|2022-07-29 11:00:00|29562.64|29562.64|29566.58|29566.58|29579.2|29579.2|29557.12|29557.12|0
1659092700000|2022-07-29 11:05:00|29563.43|29563.43|29512.19|29512.19|29563.43|29563.43|29512.19|29512.19|0
1659093000000|2022-07-29 11:10:00|29505.88|29505.88|29524.81|29524.81|29524.81|29524.81|29502.72|29502.72|0
1659093300000|2022-07-29 11:15:00|29530.33|29530.33|29538.12|29538.12|29546.89|29546.89|29530.33|29530.33|0
1659093600000|2022-07-29 11:20:00|29534.87|29534.87|29558.91|29558.91|29562.16|29562.16|29531.62|29531.62|0
1659093900000|2022-07-29 11:25:00|29555.76|29555.76|29542.95|29542.95|29555.76|29555.76|29526.39|29526.39|0
1659094200000|2022-07-29 11:30:00|29531.91|29531.91|29542.95|29542.95|29542.95|29542.95|29526.39|29526.39|0
1659094500000|2022-07-29 11:35:00|29539.7|29539.7|29530.93|29530.93|29539.7|29539.7|29530.93|29530.93|0
1659094800000|2022-07-29 11:40:00|29534.08|29534.08|29528.56|29528.56|29534.08|29534.08|29528.56|29528.56|0
1659095100000|2022-07-29 11:45:00|29534.08|29534.08|29538.31|29538.31|29538.31|29538.31|29523.04|29523.04|0
1659095400000|2022-07-29 11:50:00|29541.56|29541.56|29573.39|29573.39|29584.44|29584.44|29541.56|29541.56|0
1659095700000|2022-07-29 11:55:00|29563.64|29563.64|29576.95|29576.95|29576.95|29576.95|29549.35|29549.35|0
1659096000000|2022-07-29 12:00:00|29593.51|29593.51|29636.2|29636.2|29644.18|29644.18|29593.51|29593.51|0
1659096300000|2022-07-29 12:05:00|29641.72|29641.72|29641.72|29641.72|29647.24|29647.24|29641.72|29641.72|0
1659096600000|2022-07-29 12:10:00|29636.2|29636.2|29656.49|29656.49|29656.49|29656.49|29625.15|29625.15|0
1659096900000|2022-07-29 12:15:00|29646.74|29646.74|29662.99|29662.99|29668.51|29668.51|29646.74|29646.74|0
1659097200000|2022-07-29 12:20:00|29674.03|29674.03|29666.24|29666.24|29674.03|29674.03|29662.99|29662.99|0
1659097500000|2022-07-29 12:25:00|29671.76|29671.76|29646.24|29646.24|29671.76|29671.76|29646.24|29646.24|0
1659097800000|2022-07-29 12:30:00|29636.49|29636.49|29647.82|29647.82|29653.05|29653.05|29621.5|29621.5|0
1659098100000|2022-07-29 12:35:00|29653.34|29653.34|29641.01|29641.01|29664.38|29664.38|29621.8|29621.8|0
1659098400000|2022-07-29 12:40:00|29657.57|29657.57|29647.5|29647.5|29657.57|29657.57|29618.34|29618.34|0
1659098700000|2022-07-29 12:45:00|29638.04|29638.04|29637.06|29637.06|29658.83|29658.83|29618.13|29618.13|0
1659099000000|2022-07-29 12:50:00|29633.9|29633.9|29634.1|29634.1|29656.18|29656.18|29621.29|29621.29|0
1659099300000|2022-07-29 12:55:00|29639.62|29639.62|29635.68|29635.68|29641.2|29641.2|29613.59|29613.59|0
1659099600000|2022-07-29 13:00:00|29638.93|29638.93|29587.59|29587.59|29638.93|29638.93|29582.07|29582.07|0
1659099900000|2022-07-29 13:05:00|29598.63|29598.63|29598.34|29598.34|29608.09|29608.09|29598.34|29598.34|0
1659100200000|2022-07-29 13:10:00|29592.82|29592.82|29557.74|29557.74|29592.82|29592.82|29546.7|29546.7|0
1659100500000|2022-07-29 13:15:00|29567.2|29567.2|29573.41|29573.41|29587.9|29587.9|29561.58|29561.58|0
1659100800000|2022-07-29 13:20:00|29567.89|29567.89|29578.15|29578.15|29578.15|29578.15|29567.1|29567.1|0
1659101100000|2022-07-29 13:25:00|29583.67|29583.67|29609.67|29609.67|29627.81|29627.81|29583.67|29583.67|0
1659101400000|2022-07-29 13:30:00|29604.15|29604.15|29603.17|29603.17|29615.98|29615.98|29581.09|29581.09|0
1659101700000|2022-07-29 13:35:00|29592.13|29592.13|29591.44|29591.44|29596.96|29596.96|29551.81|29551.81|0
1659102000000|2022-07-29 13:40:00|29596.96|29596.96|29616.17|29616.17|29627.21|29627.21|29596.96|29596.96|0
1659102300000|2022-07-29 13:45:00|29629.17|29629.17|29603.84|29603.84|29648.58|29648.58|29601.57|29601.57|0
1659102600000|2022-07-29 13:50:00|29620.4|29620.4|29625.92|29625.92|29636.97|29636.97|29614.88|29614.88|0
1659102900000|2022-07-29 13:55:00|29609.36|29609.36|29614.88|29614.88|29622.67|29622.67|29606.11|29606.11|0
1659103200000|2022-07-29 14:00:00|29605.13|29605.13|29629.58|29629.58|29649.3|29649.3|29605.13|29605.13|0
1659103500000|2022-07-29 14:05:00|29640.62|29640.62|29636.08|29636.08|29647.91|29647.91|29607.81|29607.81|0
1659103800000|2022-07-29 14:10:00|29632.83|29632.83|29645.74|29645.74|29663.08|29663.08|29632.83|29632.83|0
1659104100000|2022-07-29 14:15:00|29655.49|29655.49|29661.3|29661.3|29664.45|29664.45|29642.18|29642.18|0
1659104400000|2022-07-29 14:20:00|29672.34|29672.34|29684.26|29684.26|29695.31|29695.31|29672.34|29672.34|0
1659104700000|2022-07-29 14:25:00|29678.74|29678.74|29675.3|29675.3|29711.37|29711.37|29672.05|29672.05|0
1659105000000|2022-07-29 14:30:00|29680.82|29680.82|29670.09|29670.09|29686.34|29686.34|29655.99|29655.99|0
1659105300000|2022-07-29 14:35:00|29676.59|29676.59|29674.42|29674.42|29696.4|29696.4|29663.38|29663.38|0
1659105600000|2022-07-29 14:40:00|29677.57|29677.57|29700.63|29700.63|29700.63|29700.63|29672.05|29672.05|0
1659105900000|2022-07-29 14:45:00|29703.79|29703.79|29634.89|29634.89|29703.79|29703.79|29623.85|29623.85|0
1659106200000|2022-07-29 14:50:00|29629.37|29629.37|29640.41|29640.41|29645.93|29645.93|29612.81|29612.81|0
1659106500000|2022-07-29 14:55:00|29645.93|29645.93|29605.42|29605.42|29645.93|29645.93|29605.42|29605.42|0
1659106800000|2022-07-29 15:00:00|29602.17|29602.17|29636.27|29636.27|29641.8|29641.8|29602.17|29602.17|0
1659107100000|2022-07-29 15:05:00|29630.75|29630.75|29634.22|29634.22|29653.72|29653.72|29625.23|29625.23|0
1659107400000|2022-07-29 15:10:00|29627.91|29627.91|29653.82|29653.82|29653.82|29653.82|29620.02|29620.02|0
1659107700000|2022-07-29 15:15:00|29657.07|29657.07|29689.69|29689.69|29689.69|29689.69|29640.51|29640.51|0
1659108000000|2022-07-29 15:20:00|29695.21|29695.21|29711.96|29711.96|29726.95|29726.95|29688.9|29688.9|0
1659108300000|2022-07-29 15:25:00|29702.21|29702.21|29694.23|29694.23|29728.52|29728.52|29684.48|29684.48|0
1659339000000|2022-08-01 07:30:00|29534.85|29534.85|29544.6|29544.6|29574.47|29574.47|29395.58|29395.58|0
1659339300000|2022-08-01 07:35:00|29522.52|29522.52|29592.11|29592.11|29592.11|29592.11|29513.85|29513.85|0
1659339600000|2022-08-01 07:40:00|29598.42|29598.42|29690.68|29690.68|29693.83|29693.83|29598.42|29598.42|0
1659339900000|2022-08-01 07:45:00|29696.2|29696.2|29675.2|29675.2|29696.2|29696.2|29642.58|29642.58|0
1659340200000|2022-08-01 07:50:00|29659.43|29659.43|29645.23|29645.23|29664.95|29664.95|29645.23|29645.23|0
1659340500000|2022-08-01 07:55:00|29672.84|29672.84|29690.38|29690.38|29690.38|29690.38|29672.84|29672.84|0
1659340800000|2022-08-01 08:00:00|29744|29744|29725.07|29725.07|29753.46|29753.46|29725.07|29725.07|0
1659341100000|2022-08-01 08:05:00|29715.61|29715.61|29651.74|29651.74|29715.61|29715.61|29635.17|29635.17|0
1659341400000|2022-08-01 08:10:00|29657.26|29657.26|29694.3|29694.3|29704.36|29704.36|29657.26|29657.26|0
1659341700000|2022-08-01 08:15:00|29699.82|29699.82|29723.47|29723.47|29751.08|29751.08|29699.82|29699.82|0
1659342000000|2022-08-01 08:20:00|29712.43|29712.43|29671.42|29671.42|29717.95|29717.95|29657.23|29657.23|0
1659342300000|2022-08-01 08:25:00|29660.38|29660.38|29663.94|29663.94|29671.42|29671.42|29658.42|29658.42|0
1659342600000|2022-08-01 08:30:00|29658.42|29658.42|29652.9|29652.9|29658.42|29658.42|29652.9|29652.9|0
1659342900000|2022-08-01 08:35:00|29647.38|29647.38|29663.94|29663.94|29663.94|29663.94|29647.38|29647.38|0
1659343200000|2022-08-01 08:40:00|29658.42|29658.42|29658.42|29658.42|29658.42|29658.42|29658.42|29658.42|0
1659343500000|2022-08-01 08:45:00|29638.92|29638.92|29602.85|29602.85|29638.92|29638.92|29602.85|29602.85|0
1659343800000|2022-08-01 08:50:00|29590.24|29590.24|29595.76|29595.76|29595.76|29595.76|29584.72|29584.72|0
1659344100000|2022-08-01 08:55:00|29590.24|29590.24|29584.72|29584.72|29595.76|29595.76|29584.72|29584.72|0
1659344400000|2022-08-01 09:00:00|29587.97|29587.97|29622.07|29622.07|29622.07|29622.07|29587.97|29587.97|0
1659344700000|2022-08-01 09:05:00|29611.03|29611.03|29594.47|29594.47|29611.03|29611.03|29594.47|29594.47|0
1659345000000|2022-08-01 09:10:00|29599.99|29599.99|29596.84|29596.84|29599.99|29599.99|29596.84|29596.84|0
1659345300000|2022-08-01 09:15:00|29593.68|29593.68|29583.44|29583.44|29615.76|29615.76|29583.44|29583.44|0
1659345600000|2022-08-01 09:20:00|29588.96|29588.96|29558.2|29558.2|29588.96|29588.96|29558.2|29558.2|0
1659345900000|2022-08-01 09:25:00|29563.72|29563.72|29536.12|29536.12|29563.72|29563.72|29525.08|29525.08|0
1659346200000|2022-08-01 09:30:00|29552.68|29552.68|29625.61|29625.61|29625.61|29625.61|29552.68|29552.68|0
1659346500000|2022-08-01 09:35:00|29631.92|29631.92|29696.59|29696.59|29706.83|29706.83|29631.92|29631.92|0
1659346800000|2022-08-01 09:40:00|29706.34|29706.34|29690.76|29690.76|29712.84|29712.84|29679.72|29679.72|0
1659347100000|2022-08-01 09:45:00|29687.6|29687.6|29663.16|29663.16|29687.6|29687.6|29657.64|29657.64|0
1659347400000|2022-08-01 09:50:00|29674.2|29674.2|29652.12|29652.12|29674.2|29674.2|29646.6|29646.6|0
1659347700000|2022-08-01 09:55:00|29635.56|29635.56|29649.95|29649.95|29649.95|29649.95|29635.56|29635.56|0
1659348000000|2022-08-01 10:00:00|29655.47|29655.47|29660.99|29660.99|29672.03|29672.03|29655.47|29655.47|0
1659348300000|2022-08-01 10:05:00|29677.55|29677.55|29666.81|29666.81|29677.55|29677.55|29661.29|29661.29|0
1659348600000|2022-08-01 10:10:00|29650.25|29650.25|29650.25|29650.25|29650.25|29650.25|29639.21|29639.21|0
1659348900000|2022-08-01 10:15:00|29660.01|29660.01|29637.92|29637.92|29660.01|29660.01|29637.92|29637.92|0
1659349200000|2022-08-01 10:20:00|29621.36|29621.36|29615.84|29615.84|29621.36|29621.36|29610.32|29610.32|0
1659349500000|2022-08-01 10:25:00|29626.88|29626.88|29637.92|29637.92|29637.92|29637.92|29626.88|29626.88|0
1659349800000|2022-08-01 10:30:00|29626.88|29626.88|29654.48|29654.48|29654.48|29654.48|29615.84|29615.84|0
1659350100000|2022-08-01 10:35:00|29676.57|29676.57|29697.07|29697.07|29697.07|29697.07|29674.99|29674.99|0
1659350400000|2022-08-01 10:40:00|29741.23|29741.23|29700.92|29700.92|29741.23|29741.23|29700.92|29700.92|0
1659350700000|2022-08-01 10:45:00|29689.88|29689.88|29667.8|29667.8|29689.88|29689.88|29662.27|29662.27|0
1659351000000|2022-08-01 10:50:00|29678.84|29678.84|29684.36|29684.36|29689.88|29689.88|29678.84|29678.84|0
1659351300000|2022-08-01 10:55:00|29677.86|29677.86|29675.59|29675.59|29686.63|29686.63|29670.07|29670.07|0
1659351600000|2022-08-01 11:00:00|29670.07|29670.07|29628.27|29628.27|29670.07|29670.07|29622.75|29622.75|0
1659351900000|2022-08-01 11:05:00|29633.79|29633.79|29661.39|29661.39|29661.39|29661.39|29628.27|29628.27|0
1659352200000|2022-08-01 11:10:00|29666.91|29666.91|29665.93|29665.93|29672.43|29672.43|29660.41|29660.41|0
1659352500000|2022-08-01 11:15:00|29671.45|29671.45|29727.35|29727.35|29730.6|29730.6|29671.45|29671.45|0
1659352800000|2022-08-01 11:20:00|29732.87|29732.87|29709.21|29709.21|29743.91|29743.91|29709.21|29709.21|0
1659353100000|2022-08-01 11:25:00|29687.13|29687.13|29681.61|29681.61|29692.65|29692.65|29681.61|29681.61|0
1659353400000|2022-08-01 11:30:00|29670.57|29670.57|29604.63|29604.63|29670.57|29670.57|29588.07|29588.07|0
1659353700000|2022-08-01 11:35:00|29610.15|29610.15|29648.79|29648.79|29648.79|29648.79|29610.15|29610.15|0
1659354000000|2022-08-01 11:40:00|29645.64|29645.64|29656.68|29656.68|29656.68|29656.68|29640.12|29640.12|0
1659354300000|2022-08-01 11:45:00|29659.93|29659.93|29660.91|29660.91|29671.95|29671.95|29659.93|29659.93|0
1659354600000|2022-08-01 11:50:00|29655.39|29655.39|29638.83|29638.83|29655.39|29655.39|29638.83|29638.83|0
1659354900000|2022-08-01 11:55:00|29633.31|29633.31|29630.37|29630.37|29649.87|29649.87|29622.27|29622.27|0
1659355200000|2022-08-01 12:00:00|29640.12|29640.12|29629.08|29629.08|29640.12|29640.12|29629.08|29629.08|0
1659355500000|2022-08-01 12:05:00|29635.58|29635.58|29630.06|29630.06|29636.56|29636.56|29614.79|29614.79|0
1659355800000|2022-08-01 12:10:00|29624.54|29624.54|29604.04|29604.04|29637.95|29637.95|29604.04|29604.04|0
1659356100000|2022-08-01 12:15:00|29609.56|29609.56|29592.21|29592.21|29615.08|29615.08|29592.21|29592.21|0
1659356400000|2022-08-01 12:20:00|29597.73|29597.73|29608.77|29608.77|29614.29|29614.29|29597.73|29597.73|0
1659356700000|2022-08-01 12:25:00|29603.25|29603.25|29581.17|29581.17|29603.25|29603.25|29581.17|29581.17|0
1659357000000|2022-08-01 12:30:00|29586.69|29586.69|29550.41|29550.41|29586.69|29586.69|29550.41|29550.41|0
1659357300000|2022-08-01 12:35:00|29555.93|29555.93|29589.05|29589.05|29589.05|29589.05|29555.93|29555.93|0
1659357600000|2022-08-01 12:40:00|29600.09|29600.09|29583.53|29583.53|29600.09|29600.09|29578.01|29578.01|0
1659357900000|2022-08-01 12:45:00|29589.05|29589.05|29551.2|29551.2|29589.05|29589.05|29551.2|29551.2|0
1659358200000|2022-08-01 12:50:00|29562.24|29562.24|29516.81|29516.81|29567.76|29567.76|29516.81|29516.81|0
1659358500000|2022-08-01 12:55:00|29527.85|29527.85|29511.29|29511.29|29533.37|29533.37|29511.29|29511.29|0
1659358800000|2022-08-01 13:00:00|29522.33|29522.33|29449.32|29449.32|29527.85|29527.85|29443.79|29443.79|0
1659359100000|2022-08-01 13:05:00|29454.84|29454.84|29459.57|29459.57|29469.13|29469.13|29454.84|29454.84|0
1659359400000|2022-08-01 13:10:00|29456.41|29456.41|29467.46|29467.46|29467.46|29467.46|29456.41|29456.41|0
1659359700000|2022-08-01 13:15:00|29500.58|29500.58|29495.06|29495.06|29511.62|29511.62|29495.06|29495.06|0
1659360000000|2022-08-01 13:20:00|29500.58|29500.58|29471.01|29471.01|29511.62|29511.62|29471.01|29471.01|0
1659360300000|2022-08-01 13:25:00|29465.49|29465.49|29430.01|29430.01|29465.49|29465.49|29430.01|29430.01|0
1659360600000|2022-08-01 13:30:00|29426.86|29426.86|29391.18|29391.18|29426.86|29426.86|29365.17|29365.17|0
1659360900000|2022-08-01 13:35:00|29396.7|29396.7|29328.99|29328.99|29407.74|29407.74|29328.99|29328.99|0
1659361200000|2022-08-01 13:40:00|29338.45|29338.45|29415.81|29415.81|29415.81|29415.81|29338.45|29338.45|0
1659361500000|2022-08-01 13:45:00|29419.07|29419.07|29463.8|29463.8|29463.8|29463.8|29419.07|29419.07|0
1659361800000|2022-08-01 13:50:00|29467.06|29467.06|29497.5|29497.5|29510.41|29510.41|29458.28|29458.28|0
1659362100000|2022-08-01 13:55:00|29508.54|29508.54|29534.55|29534.55|29545.59|29545.59|29499.08|29499.08|0
1659362400000|2022-08-01 14:00:00|29517.99|29517.99|29616.07|29616.07|29616.07|29616.07|29517.99|29517.99|0
1659362700000|2022-08-01 14:05:00|29605.03|29605.03|29595.46|29595.46|29666.92|29666.92|29586.69|29586.69|0
1659363000000|2022-08-01 14:10:00|29600.98|29600.98|29619.6|29619.6|29636.16|29636.16|29600.98|29600.98|0
1659363300000|2022-08-01 14:15:00|29608.56|29608.56|29569.63|29569.63|29608.56|29608.56|29557.61|29557.61|0
1659363600000|2022-08-01 14:20:00|29564.11|29564.11|29573.07|29573.07|29573.07|29573.07|29541.24|29541.24|0
1659363900000|2022-08-01 14:25:00|29578.59|29578.59|29549.43|29549.43|29595.15|29595.15|29549.43|29549.43|0
1659364200000|2022-08-01 14:30:00|29562.44|29562.44|29562.44|29562.44|29567.96|29567.96|29551.4|29551.4|0
1659364500000|2022-08-01 14:35:00|29567.96|29567.96|29632.72|29632.72|29638.24|29638.24|29567.96|29567.96|0
1659364800000|2022-08-01 14:40:00|29639.22|29639.22|29648.88|29648.88|29654.4|29654.4|29626.79|29626.79|0
1659365100000|2022-08-01 14:45:00|29652.13|29652.13|29643.45|29643.45|29668.69|29668.69|29637.93|29637.93|0
1659365400000|2022-08-01 14:50:00|29633.7|29633.7|29647.89|29647.89|29669.97|29669.97|29633.7|29633.7|0
1659365700000|2022-08-01 14:55:00|29636.85|29636.85|29640.39|29640.39|29654.99|29654.99|29629.35|29629.35|0
1659366000000|2022-08-01 15:00:00|29634.87|29634.87|29551.39|29551.39|29634.87|29634.87|29551.39|29551.39|0
1659366300000|2022-08-01 15:05:00|29540.35|29540.35|29504.29|29504.29|29545.87|29545.87|29504.29|29504.29|0
1659366600000|2022-08-01 15:10:00|29484.78|29484.78|29462.41|29462.41|29484.78|29484.78|29456.89|29456.89|0
1659366900000|2022-08-01 15:15:00|29456.89|29456.89|29437.28|29437.28|29456.89|29456.89|29430.77|29430.77|0
1659367200000|2022-08-01 15:20:00|29447.03|29447.03|29522.93|29522.93|29522.93|29522.93|29447.03|29447.03|0
1659367500000|2022-08-01 15:25:00|29511.89|29511.89|29495.23|29495.23|29542.64|29542.64|29489.71|29489.71|0
1659424500000|2022-08-02 07:15:00|29033.09|29033.09|28968.14|28968.14|29033.09|29033.09|28968.14|28968.14|0
1659424800000|2022-08-02 07:20:00|28940.54|28940.54|28936.98|28936.98|28984.7|28984.7|28910.97|28910.97|0
1659425100000|2022-08-02 07:25:00|28964.58|28964.58|28933.73|28933.73|28970.1|28970.1|28920.41|28920.41|0
1659425400000|2022-08-02 07:30:00|28928.21|28928.21|28865.33|28865.33|28928.21|28928.21|28863.06|28863.06|0
1659425700000|2022-08-02 07:35:00|28892.93|28892.93|28917.19|28917.19|28926.94|28926.94|28864.24|28864.24|0
1659426000000|2022-08-02 07:40:00|28906.15|28906.15|28893.46|28893.46|28922.71|28922.71|28886.96|28886.96|0
1659426300000|2022-08-02 07:45:00|28898.98|28898.98|28895.73|28895.73|28904.5|28904.5|28890.21|28890.21|0
1659426600000|2022-08-02 07:50:00|28923.33|28923.33|29037.66|29037.66|29042.39|29042.39|28923.33|28923.33|0
1659426900000|2022-08-02 07:55:00|29059.74|29059.74|29025.04|29025.04|29059.74|29059.74|29025.04|29025.04|0
1659427200000|2022-08-02 08:00:00|29034.79|29034.79|29078.96|29078.96|29106.56|29106.56|29034.79|29034.79|0
1659427500000|2022-08-02 08:05:00|29084.48|29084.48|29065.95|29065.95|29088.03|29088.03|29054.91|29054.91|0
1659427800000|2022-08-02 08:10:00|29060.43|29060.43|29000.52|29000.52|29060.43|29060.43|28995|28995|0
1659428100000|2022-08-02 08:15:00|29017.08|29017.08|28991.94|28991.94|29020.33|29020.33|28991.94|28991.94|0
1659428400000|2022-08-02 08:20:00|28997.46|28997.46|28991.94|28991.94|28997.46|28997.46|28991.94|28991.94|0
1659428700000|2022-08-02 08:25:00|28988.69|28988.69|28966.42|28966.42|28991.94|28991.94|28966.42|28966.42|0
1659429000000|2022-08-02 08:30:00|28977.46|28977.46|28955.38|28955.38|28977.46|28977.46|28955.38|28955.38|0
1659429300000|2022-08-02 08:35:00|28944.34|28944.34|28856.93|28856.93|28944.34|28944.34|28856.93|28856.93|0
1659429600000|2022-08-02 08:40:00|28844.32|28844.32|28850.63|28850.63|28853.88|28853.88|28828.55|28828.55|0
1659429900000|2022-08-02 08:45:00|28856.15|28856.15|28867.19|28867.19|28872.71|28872.71|28856.15|28856.15|0
1659430200000|2022-08-02 08:50:00|28872.71|28872.71|28860.89|28860.89|28872.71|28872.71|28860.89|28860.89|0
1659430500000|2022-08-02 08:55:00|28849.84|28849.84|28827.76|28827.76|28849.84|28849.84|28827.76|28827.76|0
1659430800000|2022-08-02 09:00:00|28818.01|28818.01|28854.46|28854.46|28877.22|28877.22|28806.97|28806.97|0
1659431100000|2022-08-02 09:05:00|28865.5|28865.5|28897.83|28897.83|28897.83|28897.83|28865.5|28865.5|0
1659431400000|2022-08-02 09:10:00|28904.14|28904.14|28953.71|28953.71|28953.71|28953.71|28904.14|28904.14|0
1659431700000|2022-08-02 09:15:00|28973.21|28973.21|28901.44|28901.44|28973.21|28973.21|28895.92|28895.92|0
1659432000000|2022-08-02 09:20:00|28885.19|28885.19|28853.36|28853.36|28885.19|28885.19|28853.36|28853.36|0
1659432300000|2022-08-02 09:25:00|28847.84|28847.84|28848.82|28848.82|28848.82|28848.82|28825.76|28825.76|0
1659432600000|2022-08-02 09:30:00|28876.42|28876.42|28854.34|28854.34|28876.42|28876.42|28854.34|28854.34|0
1659432900000|2022-08-02 09:35:00|28837.78|28837.78|28870.9|28870.9|28870.9|28870.9|28837.78|28837.78|0
1659433200000|2022-08-02 09:40:00|28859.86|28859.86|28859.38|28859.38|28870.43|28870.43|28846.07|28846.07|0
1659433500000|2022-08-02 09:45:00|28853.86|28853.86|28828.53|28828.53|28853.86|28853.86|28828.53|28828.53|0
1659433800000|2022-08-02 09:50:00|28815.53|28815.53|28792.56|28792.56|28815.53|28815.53|28792.56|28792.56|0
1659434100000|2022-08-02 09:55:00|28798.08|28798.08|28803.6|28803.6|28803.6|28803.6|28798.08|28798.08|0
1659434400000|2022-08-02 10:00:00|28798.08|28798.08|28759.44|28759.44|28798.08|28798.08|28759.44|28759.44|0
1659434700000|2022-08-02 10:05:00|28753.92|28753.92|28721.58|28721.58|28753.92|28753.92|28704.24|28704.24|0
1659435000000|2022-08-02 10:10:00|28716.06|28716.06|28708.68|28708.68|28716.06|28716.06|28706.31|28706.31|0
1659435300000|2022-08-02 10:15:00|28703.16|28703.16|28660.59|28660.59|28703.16|28703.16|28653.78|28653.78|0
1659435600000|2022-08-02 10:20:00|28666.11|28666.11|28655.07|28655.07|28666.11|28666.11|28649.55|28649.55|0
1659435900000|2022-08-02 10:25:00|28649.55|28649.55|28611.51|28611.51|28649.55|28649.55|28611.51|28611.51|0
1659436200000|2022-08-02 10:30:00|28594.95|28594.95|28588.64|28588.64|28594.95|28594.95|28572.08|28572.08|0
1659436500000|2022-08-02 10:35:00|28598.1|28598.1|28596.14|28596.14|28598.1|28598.1|28585.1|28585.1|0
1659436800000|2022-08-02 10:40:00|28590.62|28590.62|28604.91|28604.91|28611.41|28611.41|28590.62|28590.62|0
1659437100000|2022-08-02 10:45:00|28593.87|28593.87|28540.24|28540.24|28593.87|28593.87|28540.24|28540.24|0
1659437400000|2022-08-02 10:50:00|28545.76|28545.76|28536.01|28536.01|28551.28|28551.28|28536.01|28536.01|0
1659437700000|2022-08-02 10:55:00|28523.4|28523.4|28530.69|28530.69|28539.96|28539.96|28523.4|28523.4|0
1659438000000|2022-08-02 11:00:00|28541.73|28541.73|28595.74|28595.74|28595.74|28595.74|28530.69|28530.69|0
1659438300000|2022-08-02 11:05:00|28584.7|28584.7|28562.61|28562.61|28584.7|28584.7|28562.61|28562.61|0
1659438600000|2022-08-02 11:10:00|28539.86|28539.86|28536.61|28536.61|28539.86|28539.86|28536.61|28536.61|0
1659438900000|2022-08-02 11:15:00|28539.76|28539.76|28545.28|28545.28|28556.32|28556.32|28539.76|28539.76|0
1659439200000|2022-08-02 11:20:00|28556.32|28556.32|28561.85|28561.85|28561.85|28561.85|28556.32|28556.32|0
1659439500000|2022-08-02 11:25:00|28583.93|28583.93|28574.47|28574.47|28583.93|28583.93|28568.95|28568.95|0
1659439800000|2022-08-02 11:30:00|28580.97|28580.97|28614.09|28614.09|28619.61|28619.61|28580.97|28580.97|0
1659440100000|2022-08-02 11:35:00|28603.05|28603.05|28630.84|28630.84|28630.84|28630.84|28603.05|28603.05|0
1659440400000|2022-08-02 11:40:00|28643.46|28643.46|28591.5|28591.5|28643.46|28643.46|28591.5|28591.5|0
1659440700000|2022-08-02 11:45:00|28585.19|28585.19|28635.57|28635.57|28639.8|28639.8|28585.19|28585.19|0
1659441000000|2022-08-02 11:50:00|28625.82|28625.82|28630.54|28630.54|28630.54|28630.54|28614.78|28614.78|0
1659441300000|2022-08-02 11:55:00|28625.02|28625.02|28602.94|28602.94|28625.02|28625.02|28597.42|28597.42|0
1659441600000|2022-08-02 12:00:00|28613.98|28613.98|28630.54|28630.54|28630.54|28630.54|28613.98|28613.98|0
1659441900000|2022-08-02 12:05:00|28625.02|28625.02|28632.02|28632.02|28650.95|28650.95|28619.41|28619.41|0
1659442200000|2022-08-02 12:10:00|28635.18|28635.18|28634.2|28634.2|28635.18|28635.18|28623.16|28623.16|0
1659442500000|2022-08-02 12:15:00|28628.68|28628.68|28614.38|28614.38|28628.68|28628.68|28614.38|28614.38|0
1659442800000|2022-08-02 12:20:00|28608.08|28608.08|28613.6|28613.6|28613.6|28613.6|28599.4|28599.4|0
1659443100000|2022-08-02 12:25:00|28607.1|28607.1|28590.03|28590.03|28628.39|28628.39|28577.91|28577.91|0
1659443400000|2022-08-02 12:30:00|28593.19|28593.19|28613|28613|28627.98|28627.98|28593.19|28593.19|0
1659443700000|2022-08-02 12:35:00|28618.52|28618.52|28609.84|28609.84|28640.6|28640.6|28609.84|28609.84|0
1659444000000|2022-08-02 12:40:00|28606.69|28606.69|28620.89|28620.89|28620.89|28620.89|28606.69|28606.69|0
1659444300000|2022-08-02 12:45:00|28609.84|28609.84|28641.58|28641.58|28641.58|28641.58|28609.84|28609.84|0
1659444600000|2022-08-02 12:50:00|28647.89|28647.89|28638.42|28638.42|28651.04|28651.04|28634.48|28634.48|0
1659444900000|2022-08-02 12:55:00|28644.73|28644.73|28674.51|28674.51|28674.51|28674.51|28644.73|28644.73|0
1659445200000|2022-08-02 13:00:00|28680.03|28680.03|28671.35|28671.35|28680.03|28680.03|28671.35|28671.35|0
1659445500000|2022-08-02 13:05:00|28661.6|28661.6|28670.68|28670.68|28670.68|28670.68|28654.12|28654.12|0
1659445800000|2022-08-02 13:10:00|28676.2|28676.2|28692.76|28692.76|28699.07|28699.07|28676.2|28676.2|0
1659446100000|2022-08-02 13:15:00|28703.8|28703.8|28744.02|28744.02|28744.02|28744.02|28703.8|28703.8|0
1659446400000|2022-08-02 13:20:00|28738.5|28738.5|28710.99|28710.99|28743.71|28743.71|28710.99|28710.99|0
1659446700000|2022-08-02 13:25:00|28717.3|28717.3|28751.59|28751.59|28757.11|28757.11|28717.3|28717.3|0
1659447000000|2022-08-02 13:30:00|28758.1|28758.1|28794.26|28794.26|28810.82|28810.82|28743.11|28743.11|0
1659447300000|2022-08-02 13:35:00|28797.51|28797.51|28826.86|28826.86|28826.86|28826.86|28780.45|28780.45|0
1659447600000|2022-08-02 13:40:00|28832.38|28832.38|28794.24|28794.24|28841.05|28841.05|28783.2|28783.2|0
1659447900000|2022-08-02 13:45:00|28799.76|28799.76|28742.81|28742.81|28822.05|28822.05|28742.81|28742.81|0
1659448200000|2022-08-02 13:50:00|28737.28|28737.28|28747.54|28747.54|28777.89|28777.89|28737.28|28737.28|0
1659448500000|2022-08-02 13:55:00|28744.38|28744.38|28825.3|28825.3|28830.82|28830.82|28744.38|28744.38|0
1659448800000|2022-08-02 14:00:00|28828.55|28828.55|28771.2|28771.2|28834.07|28834.07|28771.2|28771.2|0
1659449100000|2022-08-02 14:05:00|28776.72|28776.72|28739.46|28739.46|28788.64|28788.64|28739.46|28739.46|0
1659449400000|2022-08-02 14:10:00|28718.67|28718.67|28733.15|28733.15|28738.67|28738.67|28704.47|28704.47|0
1659449700000|2022-08-02 14:15:00|28738.67|28738.67|28757|28757|28760.16|28760.16|28726.56|28726.56|0
1659450000000|2022-08-02 14:20:00|28768.05|28768.05|28730.69|28730.69|28771.2|28771.2|28730.69|28730.69|0
1659450300000|2022-08-02 14:25:00|28727.54|28727.54|28767.94|28767.94|28767.94|28767.94|28683.37|28683.37|0
1659450600000|2022-08-02 14:30:00|28771.1|28771.1|28717.57|28717.57|28773.46|28773.46|28717.57|28717.57|0
1659450900000|2022-08-02 14:35:00|28723.09|28723.09|28690.47|28690.47|28723.09|28723.09|28648.58|28648.58|0
1659451200000|2022-08-02 14:40:00|28693.72|28693.72|28724.57|28724.57|28724.57|28724.57|28677.16|28677.16|0
1659451500000|2022-08-02 14:45:00|28713.53|28713.53|28751.29|28751.29|28751.29|28751.29|28708.41|28708.41|0
1659451800000|2022-08-02 14:50:00|28757.59|28757.59|28784|28784|28784|28784|28735.51|28735.51|0
1659452100000|2022-08-02 14:55:00|28777.5|28777.5|28748.92|28748.92|28777.5|28777.5|28748.92|28748.92|0
1659452400000|2022-08-02 15:00:00|28743.4|28743.4|28707.43|28707.43|28757.59|28757.59|28701.91|28701.91|0
1659452700000|2022-08-02 15:05:00|28717.18|28717.18|28717.38|28717.38|28741.03|28741.03|28717.18|28717.18|0
1659453000000|2022-08-02 15:10:00|28706.34|28706.34|28696.08|28696.08|28706.34|28706.34|28689.77|28689.77|0
1659453300000|2022-08-02 15:15:00|28701.6|28701.6|28695.1|28695.1|28712.64|28712.64|28684.06|28684.06|0
1659453600000|2022-08-02 15:20:00|28689.58|28689.58|28691.37|28691.37|28703.99|28703.99|28682.98|28682.98|0
1659453900000|2022-08-02 15:25:00|28696.89|28696.89|28735.23|28735.23|28739.36|28739.36|28691.37|28691.37|0
1659510900000|2022-08-03 07:15:00|28763.81|28763.81|28732.28|28732.28|28790.12|28790.12|28732.28|28732.28|0
1659511200000|2022-08-03 07:20:00|28766.98|28766.98|28793|28793|28798.52|28798.52|28766.98|28766.98|0
1659511500000|2022-08-03 07:25:00|28786.69|28786.69|28792.26|28792.26|28803.3|28803.3|28742.52|28742.52|0
1659511800000|2022-08-03 07:30:00|28802.02|28802.02|28845.56|28845.56|28911.81|28911.81|28802.02|28802.02|0
1659512100000|2022-08-03 07:35:00|28856.6|28856.6|28836.4|28836.4|28916.53|28916.53|28836.4|28836.4|0
1659512400000|2022-08-03 07:40:00|28833.24|28833.24|28796.18|28796.18|28833.24|28833.24|28783.56|28783.56|0
1659512700000|2022-08-03 07:45:00|28812.74|28812.74|28774.79|28774.79|28812.74|28812.74|28744.92|28744.92|0
1659513000000|2022-08-03 07:50:00|28747.19|28747.19|28779.52|28779.52|28779.52|28779.52|28725.11|28725.11|0
1659513300000|2022-08-03 07:55:00|28776.27|28776.27|28763.68|28763.68|28776.27|28776.27|28756.87|28756.87|0
1659513600000|2022-08-03 08:00:00|28769.2|28769.2|28752.64|28752.64|28796.8|28796.8|28736.07|28736.07|0
1659513900000|2022-08-03 08:05:00|28741.59|28741.59|28774.72|28774.72|28774.72|28774.72|28736.07|28736.07|0
1659514200000|2022-08-03 08:10:00|28785.76|28785.76|28736.86|28736.86|28785.76|28785.76|28729.77|28729.77|0
1659514500000|2022-08-03 08:15:00|28747.9|28747.9|28807.05|28807.05|28825.97|28825.97|28747.9|28747.9|0
1659514800000|2022-08-03 08:20:00|28818.09|28818.09|28818.09|28818.09|28818.09|28818.09|28818.09|28818.09|0
1659515100000|2022-08-03 08:25:00|28833.86|28833.86|28856.73|28856.73|28856.73|28856.73|28833.86|28833.86|0
1659515400000|2022-08-03 08:30:00|28862.25|28862.25|28866.48|28866.48|28910.64|28910.64|28860.96|28860.96|0
1659515700000|2022-08-03 08:35:00|28860.96|28860.96|28894.27|28894.27|28894.27|28894.27|28860.96|28860.96|0
1659516000000|2022-08-03 08:40:00|28916.35|28916.35|28888.75|28888.75|28916.35|28916.35|28888.75|28888.75|0
1659516300000|2022-08-03 08:45:00|28955|28955|28934.88|28934.88|28955|28955|28921.87|28921.87|0
1659516600000|2022-08-03 08:50:00|28951.44|28951.44|28956.96|28956.96|28956.96|28956.96|28951.44|28951.44|0
1659516900000|2022-08-03 08:55:00|28973.52|28973.52|28968|28968|28973.52|28973.52|28968|28968|0
1659517200000|2022-08-03 09:00:00|28973.52|28973.52|28997.17|28997.17|28997.17|28997.17|28940.4|28940.4|0
1659517500000|2022-08-03 09:05:00|28986.13|28986.13|29022.79|29022.79|29022.79|29022.79|28969.57|28969.57|0
1659517800000|2022-08-03 09:10:00|29006.23|29006.23|29026.54|29026.54|29026.54|29026.54|28999.73|28999.73|0
1659518100000|2022-08-03 09:15:00|29020.23|29020.23|29012.25|29012.25|29027.23|29027.23|28978.34|28978.34|0
1659518400000|2022-08-03 09:20:00|29022|29022|29022.98|29022.98|29028.5|29028.5|29011.94|29011.94|0
1659518700000|2022-08-03 09:25:00|29011.94|29011.94|29058.07|29058.07|29058.07|29058.07|29006.42|29006.42|0
1659519000000|2022-08-03 09:30:00|29069.11|29069.11|29083.4|29083.4|29083.4|29083.4|29061.32|29061.32|0
1659519300000|2022-08-03 09:35:00|29088.92|29088.92|29099.96|29099.96|29105.48|29105.48|29088.92|29088.92|0
1659519600000|2022-08-03 09:40:00|29105.48|29105.48|29055.8|29055.8|29105.48|29105.48|29055.8|29055.8|0
1659519900000|2022-08-03 09:45:00|29059.05|29059.05|29079.53|29079.53|29079.53|29079.53|29034.7|29034.7|0
1659520200000|2022-08-03 09:50:00|29090.57|29090.57|29112.65|29112.65|29112.65|29112.65|29090.57|29090.57|0
1659520500000|2022-08-03 09:55:00|29106.15|29106.15|29108.13|29108.13|29128.23|29128.23|29102.9|29102.9|0
1659520800000|2022-08-03 10:00:00|29111.29|29111.29|29097.09|29097.09|29111.29|29111.29|29080.53|29080.53|0
1659521100000|2022-08-03 10:05:00|29091.57|29091.57|29065.55|29065.55|29091.57|29091.57|29058.45|29058.45|0
1659521400000|2022-08-03 10:10:00|29062.39|29062.39|29005.33|29005.33|29062.39|29062.39|29005.33|29005.33|0
1659521700000|2022-08-03 10:15:00|29002.18|29002.18|28972.22|28972.22|29002.18|29002.18|28969.06|28969.06|0
1659522000000|2022-08-03 10:20:00|28977.74|28977.74|28995.88|28995.88|29010.86|29010.86|28977.74|28977.74|0
1659522300000|2022-08-03 10:25:00|28992.72|28992.72|28924.61|28924.61|28992.72|28992.72|28924.61|28924.61|0
1659522600000|2022-08-03 10:30:00|28935.65|28935.65|28979.03|28979.03|28984.55|28984.55|28935.65|28935.65|0
1659522900000|2022-08-03 10:35:00|28984.55|28984.55|28976.76|28976.76|28990.07|28990.07|28965.71|28965.71|0
1659523200000|2022-08-03 10:40:00|28971.24|28971.24|28920.21|28920.21|28971.24|28971.24|28910.45|28910.45|0
1659523500000|2022-08-03 10:45:00|28925.73|28925.73|28914.99|28914.99|28925.73|28925.73|28893.22|28893.22|0
1659523800000|2022-08-03 10:50:00|28909.47|28909.47|28951.06|28951.06|28951.06|28951.06|28909.47|28909.47|0
1659524100000|2022-08-03 10:55:00|28956.58|28956.58|28973.03|28973.03|28979.33|28979.33|28956.58|28956.58|0
1659524400000|2022-08-03 11:00:00|28984.07|28984.07|28978.24|28978.24|28984.07|28984.07|28943.15|28943.15|0
1659524700000|2022-08-03 11:05:00|28972.72|28972.72|28975.97|28975.97|28987.01|28987.01|28964.93|28964.93|0
1659525000000|2022-08-03 11:10:00|28987.01|28987.01|28970.45|28970.45|28987.01|28987.01|28970.45|28970.45|0
1659525300000|2022-08-03 11:15:00|28963.95|28963.95|28950.64|28950.64|28967.2|28967.2|28950.64|28950.64|0
1659525600000|2022-08-03 11:20:00|28961.68|28961.68|28975.97|28975.97|28982.18|28982.18|28961.68|28961.68|0
1659525900000|2022-08-03 11:25:00|28981.49|28981.49|28970.45|28970.45|28981.49|28981.49|28948.37|28948.37|0
1659526200000|2022-08-03 11:30:00|28973.7|28973.7|28938.31|28938.31|28973.7|28973.7|28924.01|28924.01|0
1659526500000|2022-08-03 11:35:00|28943.83|28943.83|28936.34|28936.34|28949.35|28949.35|28936.34|28936.34|0
1659526800000|2022-08-03 11:40:00|28941.86|28941.86|28932.4|28932.4|28941.86|28941.86|28932.4|28932.4|0
1659527100000|2022-08-03 11:45:00|28926.88|28926.88|28914.55|28914.55|28931.11|28931.11|28914.55|28914.55|0
1659527400000|2022-08-03 11:50:00|28911.4|28911.4|28908.24|28908.24|28911.4|28911.4|28908.24|28908.24|0
1659527700000|2022-08-03 11:55:00|28913.77|28913.77|28887.45|28887.45|28913.77|28913.77|28880.64|28880.64|0
1659528000000|2022-08-03 12:00:00|28884.3|28884.3|28870.99|28870.99|28887.55|28887.55|28870.99|28870.99|0
1659528300000|2022-08-03 12:05:00|28877.49|28877.49|28875.22|28875.22|28877.49|28877.49|28866.45|28866.45|0
1659528600000|2022-08-03 12:10:00|28868.72|28868.72|28921.55|28921.55|28921.55|28921.55|28868.72|28868.72|0
1659529200000|2022-08-03 12:20:00|28932.59|28932.59|28871.87|28871.87|28932.59|28932.59|28871.87|28871.87|0
1659529500000|2022-08-03 12:25:00|28877.39|28877.39|28877.39|28877.39|28877.39|28877.39|28877.39|28877.39|0
1659529800000|2022-08-03 12:30:00|28883.7|28883.7|28905.78|28905.78|28905.78|28905.78|28883.7|28883.7|0
1659530100000|2022-08-03 12:35:00|28900.26|28900.26|28949.94|28949.94|28949.94|28949.94|28900.26|28900.26|0
1659530400000|2022-08-03 12:40:00|28955.46|28955.46|28930.13|28930.13|28960.98|28960.98|28930.13|28930.13|0
1659530700000|2022-08-03 12:45:00|28946.69|28946.69|28949.84|28949.84|28960.88|28960.88|28941.17|28941.17|0
1659531000000|2022-08-03 12:50:00|28944.32|28944.32|28931.01|28931.01|28947.57|28947.57|28919.97|28919.97|0
1659531300000|2022-08-03 12:55:00|28925.49|28925.49|28919.97|28919.97|28925.49|28925.49|28897.89|28897.89|0
1659531600000|2022-08-03 13:00:00|28908.93|28908.93|28920.95|28920.95|28925.49|28925.49|28908.93|28908.93|0
1659531900000|2022-08-03 13:05:00|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1659532200000|2022-08-03 13:10:00|28920.95|28920.95|28927.95|28927.95|28937.7|28937.7|28898.87|28898.87|0
1659532500000|2022-08-03 13:15:00|28933.47|28933.47|28933.47|28933.47|28944.51|28944.51|28927.95|28927.95|0
1659532800000|2022-08-03 13:20:00|28939.97|28939.97|28951.01|28951.01|28951.01|28951.01|28939.97|28939.97|0
1659533100000|2022-08-03 13:25:00|28956.53|28956.53|28978.1|28978.1|28981.25|28981.25|28945.49|28945.49|0
1659533400000|2022-08-03 13:30:00|28987.56|28987.56|28951.59|28951.59|28987.56|28987.56|28951.09|28951.09|0
1659533700000|2022-08-03 13:35:00|28957.9|28957.9|29002.07|29002.07|29002.07|29002.07|28957.9|28957.9|0
1659534000000|2022-08-03 13:40:00|29007.59|29007.59|29008.57|29008.57|29008.57|29008.57|29002.07|29002.07|0
1659534300000|2022-08-03 13:45:00|29011.82|29011.82|29015.76|29015.76|29033.99|29033.99|28998.51|28998.51|0
1659534600000|2022-08-03 13:50:00|29010.24|29010.24|29004.72|29004.72|29015.76|29015.76|28987.18|28987.18|0
1659534900000|2022-08-03 13:55:00|29010.24|29010.24|29024.43|29024.43|29024.43|29024.43|29000.49|29000.49|0
1659535200000|2022-08-03 14:00:00|29013.39|29013.39|29090.66|29090.66|29090.66|29090.66|29010.24|29010.24|0
1659535500000|2022-08-03 14:05:00|29107.22|29107.22|29059.42|29059.42|29107.22|29107.22|29059.42|29059.42|0
1659535800000|2022-08-03 14:10:00|29056.17|29056.17|29022.07|29022.07|29060.71|29060.71|29018.82|29018.82|0
1659536100000|2022-08-03 14:15:00|29016.55|29016.55|28994.97|28994.97|29027.59|29027.59|28994.97|28994.97|0
1659536400000|2022-08-03 14:20:00|29011.53|29011.53|28991.04|28991.04|29011.53|29011.53|28985.52|28985.52|0
1659536700000|2022-08-03 14:25:00|28997.54|28997.54|29116.49|29116.49|29116.49|29116.49|28997.24|28997.24|0
1659537000000|2022-08-03 14:30:00|29110.97|29110.97|29048.98|29048.98|29110.97|29110.97|29043.46|29043.46|0
1659537300000|2022-08-03 14:35:00|29045.73|29045.73|29088.31|29088.31|29088.31|29088.31|29017.14|29017.14|0
1659537600000|2022-08-03 14:40:00|29078.85|29078.85|29069.1|29069.1|29080.14|29080.14|29069.1|29069.1|0
1659537900000|2022-08-03 14:45:00|29063.58|29063.58|29068.6|29068.6|29068.6|29068.6|29058.06|29058.06|0
1659538200000|2022-08-03 14:50:00|29071.85|29071.85|29095.79|29095.79|29101.31|29101.31|29071.85|29071.85|0
1659538500000|2022-08-03 14:55:00|29089.29|29089.29|29095.79|29095.79|29102.1|29102.1|29087.02|29087.02|0
1659538800000|2022-08-03 15:00:00|29092.54|29092.54|29070.46|29070.46|29103.58|29103.58|29064.94|29064.94|0
1659539100000|2022-08-03 15:05:00|29081.5|29081.5|29113.03|29113.03|29113.03|29113.03|29081.5|29081.5|0
1659539400000|2022-08-03 15:10:00|29124.07|29124.07|29172.77|29172.77|29173.75|29173.75|29119.84|29119.84|0
1659539700000|2022-08-03 15:15:00|29200.37|29200.37|29177.31|29177.31|29205.89|29205.89|29177.31|29177.31|0
1659540000000|2022-08-03 15:20:00|29188.35|29188.35|29210.43|29210.43|29218.22|29218.22|29188.35|29188.35|0
1659540300000|2022-08-03 15:25:00|29204.91|29204.91|29221.57|29221.57|29234.48|29234.48|29199.39|29199.39|0
1659597300000|2022-08-04 07:15:00|29683.36|29683.36|29715.19|29715.19|29742.79|29742.79|29677.84|29677.84|0
1659597600000|2022-08-04 07:20:00|29704.15|29704.15|29733.71|29733.71|29744.75|29744.75|29684.03|29684.03|0
1659597900000|2022-08-04 07:25:00|29728.19|29728.19|29711.63|29711.63|29728.19|29728.19|29706.11|29706.11|0
1659598200000|2022-08-04 07:30:00|29717.15|29717.15|29879.58|29879.58|29879.58|29879.58|29711.63|29711.63|0
1659598500000|2022-08-04 07:35:00|29885.1|29885.1|29682.25|29682.25|29885.1|29885.1|29628.05|29628.05|0
1659598800000|2022-08-04 07:40:00|29693.29|29693.29|29715.66|29715.66|29718.91|29718.91|29676.34|29676.34|0
1659599100000|2022-08-04 07:45:00|29732.22|29732.22|29722.76|29722.76|29732.22|29732.22|29667.57|29667.57|0
1659599400000|2022-08-04 07:50:00|29717.24|29717.24|29703.84|29703.84|29723.74|29723.74|29686.39|29686.39|0
1659599700000|2022-08-04 07:55:00|29714.88|29714.88|29714.28|29714.28|29714.88|29714.88|29672.3|29672.3|0
1659600000000|2022-08-04 08:00:00|29708.76|29708.76|29620.44|29620.44|29708.76|29708.76|29620.44|29620.44|0
1659600300000|2022-08-04 08:05:00|29614.13|29614.13|29617.48|29617.48|29634.04|29634.04|29556.57|29556.57|0
1659600600000|2022-08-04 08:10:00|29606.44|29606.44|29623|29623|29623|29623|29606.44|29606.44|0
1659600900000|2022-08-04 08:15:00|29634.04|29634.04|29583.38|29583.38|29634.04|29634.04|29583.38|29583.38|0
1659601200000|2022-08-04 08:20:00|29599.94|29599.94|29553.62|29553.62|29605.46|29605.46|29553.62|29553.62|0
1659601500000|2022-08-04 08:25:00|29548.1|29548.1|29619.86|29619.86|29619.86|29619.86|29548.1|29548.1|0
1659601800000|2022-08-04 08:30:00|29625.38|29625.38|29641.95|29641.95|29641.95|29641.95|29586.07|29586.07|0
1659602100000|2022-08-04 08:35:00|29614.34|29614.34|29632.39|29632.39|29634.35|29634.35|29611.09|29611.09|0
1659602400000|2022-08-04 08:40:00|29643.43|29643.43|29699.42|29699.42|29699.42|29699.42|29643.43|29643.43|0
1659602700000|2022-08-04 08:45:00|29710.46|29710.46|29759.16|29759.16|29787.74|29787.74|29710.46|29710.46|0
1659603000000|2022-08-04 08:50:00|29748.12|29748.12|29703.96|29703.96|29748.12|29748.12|29703.96|29703.96|0
1659603300000|2022-08-04 08:55:00|29698.43|29698.43|29770.49|29770.49|29770.49|29770.49|29692.91|29692.91|0
1659603600000|2022-08-04 09:00:00|29773.74|29773.74|29775.03|29775.03|29785.76|29785.76|29752.94|29752.94|0
1659603900000|2022-08-04 09:05:00|29769.51|29769.51|29716.57|29716.57|29769.51|29769.51|29716.57|29716.57|0
1659604200000|2022-08-04 09:10:00|29711.05|29711.05|29705.34|29705.34|29711.05|29711.05|29689.57|29689.57|0
1659604500000|2022-08-04 09:15:00|29710.86|29710.86|29706.43|29706.43|29722.2|29722.2|29700.12|29700.12|0
1659604800000|2022-08-04 09:20:00|29695.39|29695.39|29707.41|29707.41|29707.41|29707.41|29679.81|29679.81|0
1659605100000|2022-08-04 09:25:00|29690.85|29690.85|29694.1|29694.1|29694.1|29694.1|29679.81|29679.81|0
1659605400000|2022-08-04 09:30:00|29706.72|29706.72|29716.18|29716.18|29717.76|29717.76|29701.2|29701.2|0
1659605700000|2022-08-04 09:35:00|29719.33|29719.33|29786.56|29786.56|29786.56|29786.56|29719.33|29719.33|0
1659606000000|2022-08-04 09:40:00|29797.6|29797.6|29812.68|29812.68|29814.16|29814.16|29781.04|29781.04|0
1659606300000|2022-08-04 09:45:00|29801.64|29801.64|29868.86|29868.86|29868.86|29868.86|29801.64|29801.64|0
1659606600000|2022-08-04 09:50:00|29874.38|29874.38|29973.75|29973.75|29973.75|29973.75|29874.38|29874.38|0
1659606900000|2022-08-04 09:55:00|29968.23|29968.23|30012.4|30012.4|30040|30040|29951.67|29951.67|0
1659607200000|2022-08-04 10:00:00|29990.31|29990.31|30052.02|30052.02|30052.02|30052.02|29941.61|29941.61|0
1659607500000|2022-08-04 10:05:00|30040.98|30040.98|29901.78|29901.78|30040.98|30040.98|29872.21|29872.21|0
1659607800000|2022-08-04 10:10:00|29888.77|29888.77|29940.32|29940.32|29940.32|29940.32|29888.77|29888.77|0
1659608100000|2022-08-04 10:15:00|29929.28|29929.28|29866.19|29866.19|29929.28|29929.28|29857.52|29857.52|0
1659608400000|2022-08-04 10:20:00|29871.71|29871.71|29896.95|29896.95|29899.31|29899.31|29871.71|29871.71|0
1659608700000|2022-08-04 10:25:00|29907.99|29907.99|29937.55|29937.55|29937.55|29937.55|29891.43|29891.43|0
1659609000000|2022-08-04 10:30:00|29932.03|29932.03|29965.15|29965.15|29981.71|29981.71|29932.03|29932.03|0
1659609300000|2022-08-04 10:35:00|29954.11|29954.11|29935.59|29935.59|29962.88|29962.88|29935.59|29935.59|0
1659609600000|2022-08-04 10:40:00|29938.84|29938.84|29968.52|29968.52|29968.52|29968.52|29918.05|29918.05|0
1659609900000|2022-08-04 10:45:00|29959.06|29959.06|29831.61|29831.61|29959.06|29959.06|29831.61|29831.61|0
1659610200000|2022-08-04 10:50:00|29848.17|29848.17|29853.69|29853.69|29864.73|29864.73|29848.17|29848.17|0
1659610500000|2022-08-04 10:55:00|29848.17|29848.17|29884.55|29884.55|29884.55|29884.55|29848.17|29848.17|0
1659610800000|2022-08-04 11:00:00|29856.94|29856.94|29904.36|29904.36|29920.92|29920.92|29845.9|29845.9|0
1659611100000|2022-08-04 11:05:00|29915.4|29915.4|29935.71|29935.71|29958.77|29958.77|29909.88|29909.88|0
1659611400000|2022-08-04 11:10:00|29930.19|29930.19|29797.24|29797.24|29930.19|29930.19|29797.24|29797.24|0
1659611700000|2022-08-04 11:15:00|29808.28|29808.28|29819.01|29819.01|29835.58|29835.58|29808.28|29808.28|0
1659612000000|2022-08-04 11:20:00|29824.53|29824.53|29847.6|29847.6|29858.64|29858.64|29824.53|29824.53|0
1659612300000|2022-08-04 11:25:00|29844.35|29844.35|29802.45|29802.45|29844.35|29844.35|29802.45|29802.45|0
1659612600000|2022-08-04 11:30:00|29799.3|29799.3|29789.74|29789.74|29799.3|29799.3|29773.18|29773.18|0
1659612900000|2022-08-04 11:35:00|29795.26|29795.26|29781.07|29781.07|29806.3|29806.3|29770.03|29770.03|0
1659613200000|2022-08-04 11:40:00|29792.11|29792.11|29807.78|29807.78|29813.3|29813.3|29780.09|29780.09|0
1659613500000|2022-08-04 11:45:00|29802.26|29802.26|29796.74|29796.74|29818.82|29818.82|29796.74|29796.74|0
1659613800000|2022-08-04 11:50:00|29807.78|29807.78|29819.8|29819.8|29819.8|29819.8|29802.26|29802.26|0
1659614100000|2022-08-04 11:55:00|29825.32|29825.32|29757.5|29757.5|29825.32|29825.32|29757.5|29757.5|0
1659614400000|2022-08-04 12:00:00|29740.94|29740.94|29774.06|29774.06|29774.06|29774.06|29740.94|29740.94|0
1659614700000|2022-08-04 12:05:00|29790.62|29790.62|29833.88|29833.88|29837.13|29837.13|29790.62|29790.62|0
1659615000000|2022-08-04 12:10:00|29822.84|29822.84|29817.32|29817.32|29822.84|29822.84|29811.8|29811.8|0
1659615300000|2022-08-04 12:15:00|29822.84|29822.84|29844.61|29844.61|29850.13|29850.13|29822.84|29822.84|0
1659615600000|2022-08-04 12:20:00|29833.57|29833.57|29848.85|29848.85|29848.85|29848.85|29830.32|29830.32|0
1659615900000|2022-08-04 12:25:00|29837.8|29837.8|29851.79|29851.79|29851.79|29851.79|29826.76|29826.76|0
1659616200000|2022-08-04 12:30:00|29848.54|29848.54|29791.97|29791.97|29865.1|29865.1|29780.92|29780.92|0
1659616500000|2022-08-04 12:35:00|29797.49|29797.49|29770.19|29770.19|29803.01|29803.01|29770.19|29770.19|0
1659616800000|2022-08-04 12:40:00|29775.71|29775.71|29825.09|29825.09|29825.09|29825.09|29764.67|29764.67|0
1659617100000|2022-08-04 12:45:00|29819.57|29819.57|29775.4|29775.4|29819.57|29819.57|29775.4|29775.4|0
1659617400000|2022-08-04 12:50:00|29797.49|29797.49|29790.39|29790.39|29808.53|29808.53|29790.39|29790.39|0
1659617700000|2022-08-04 12:55:00|29784.87|29784.87|29750.77|29750.77|29784.87|29784.87|29744.27|29744.27|0
1659618000000|2022-08-04 13:00:00|29739.73|29739.73|29701.39|29701.39|29739.73|29739.73|29688.08|29688.08|0
1659618300000|2022-08-04 13:05:00|29698.24|29698.24|29672.02|29672.02|29698.24|29698.24|29666.5|29666.5|0
1659618600000|2022-08-04 13:10:00|29683.06|29683.06|29680.79|29680.79|29699.62|29699.62|29677.54|29677.54|0
1659618900000|2022-08-04 13:15:00|29669.75|29669.75|29679.5|29679.5|29687.29|29687.29|29664.23|29664.23|0
1659619200000|2022-08-04 13:20:00|29668.46|29668.46|29629.82|29629.82|29668.46|29668.46|29629.82|29629.82|0
1659619500000|2022-08-04 13:25:00|29626.57|29626.57|29662.94|29662.94|29662.94|29662.94|29623.32|29623.32|0
1659619800000|2022-08-04 13:30:00|29646.38|29646.38|29640.36|29640.36|29663.73|29663.73|29625.09|29625.09|0
1659620100000|2022-08-04 13:35:00|29643.61|29643.61|29679.09|29679.09|29695.65|29695.65|29643.61|29643.61|0
1659620400000|2022-08-04 13:40:00|29690.13|29690.13|29769.36|29769.36|29774.88|29774.88|29684.61|29684.61|0
1659620700000|2022-08-04 13:45:00|29763.84|29763.84|29708.94|29708.94|29763.84|29763.84|29708.94|29708.94|0
1659621000000|2022-08-04 13:50:00|29705.69|29705.69|29667.05|29667.05|29705.69|29705.69|29656.01|29656.01|0
1659621300000|2022-08-04 13:55:00|29672.57|29672.57|29654.83|29654.83|29695.44|29695.44|29649.31|29649.31|0
1659621600000|2022-08-04 14:00:00|29660.35|29660.35|29676.22|29676.22|29704.61|29704.61|29659.06|29659.06|0
1659621900000|2022-08-04 14:05:00|29681.75|29681.75|29675.34|29675.34|29681.75|29681.75|29656.41|29656.41|0
1659622200000|2022-08-04 14:10:00|29680.86|29680.86|29652.47|29652.47|29703.92|29703.92|29652.47|29652.47|0
1659622500000|2022-08-04 14:15:00|29657.99|29657.99|29567.42|29567.42|29663.51|29663.51|29561.9|29561.9|0
1659622800000|2022-08-04 14:20:00|29572.94|29572.94|29612.37|29612.37|29615.52|29615.52|29571.96|29571.96|0
1659623100000|2022-08-04 14:25:00|29602.62|29602.62|29586.15|29586.15|29608.23|29608.23|29582.9|29582.9|0
1659623400000|2022-08-04 14:30:00|29591.67|29591.67|29575.11|29575.11|29605.96|29605.96|29571.86|29571.86|0
1659623700000|2022-08-04 14:35:00|29569.59|29569.59|29561.22|29561.22|29579.74|29579.74|29560.82|29560.82|0
1659624000000|2022-08-04 14:40:00|29555.7|29555.7|29605.86|29605.86|29611.38|29611.38|29554.72|29554.72|0
1659624300000|2022-08-04 14:45:00|29600.34|29600.34|29658.01|29658.01|29660.37|29660.37|29600.34|29600.34|0
1659624600000|2022-08-04 14:50:00|29654.85|29654.85|29634.25|29634.25|29658.1|29658.1|29634.25|29634.25|0
1659624900000|2022-08-04 14:55:00|29631.1|29631.1|29654.16|29654.16|29654.16|29654.16|29631.1|29631.1|0
1659625200000|2022-08-04 15:00:00|29648.64|29648.64|29661.45|29661.45|29661.45|29661.45|29639.37|29639.37|0
1659625500000|2022-08-04 15:05:00|29664.7|29664.7|29664.79|29664.79|29694.76|29694.76|29661.64|29661.64|0
1659625800000|2022-08-04 15:10:00|29675.83|29675.83|29699.78|29699.78|29699.78|29699.78|29675.83|29675.83|0
1659626100000|2022-08-04 15:15:00|29705.3|29705.3|29766.72|29766.72|29772.24|29772.24|29690.03|29690.03|0
1659626400000|2022-08-04 15:20:00|29761.2|29761.2|29790.38|29790.38|29823|29823|29758.04|29758.04|0
1659626700000|2022-08-04 15:25:00|29795.9|29795.9|29783.09|29783.09|29799.05|29799.05|29772.05|29772.05|0
1659683700000|2022-08-05 07:15:00|29857.99|29857.99|29880.07|29880.07|29885.59|29885.59|29857.99|29857.99|0
1659684000000|2022-08-05 07:20:00|29891.11|29891.11|29884.61|29884.61|29902.15|29902.15|29881.36|29881.36|0
1659684300000|2022-08-05 07:25:00|29901.17|29901.17|29849.22|29849.22|29906.69|29906.69|29849.22|29849.22|0
1659684600000|2022-08-05 07:30:00|29836.22|29836.22|29890.13|29890.13|29890.13|29890.13|29826.46|29826.46|0
1659684900000|2022-08-05 07:35:00|29862.53|29862.53|29843.51|29843.51|29862.53|29862.53|29818.28|29818.28|0
1659685200000|2022-08-05 07:40:00|29833.76|29833.76|29861.74|29861.74|29861.74|29861.74|29827.83|29827.83|0
1659685500000|2022-08-05 07:45:00|29867.26|29867.26|29830.2|29830.2|29872.78|29872.78|29830.2|29830.2|0
1659685800000|2022-08-05 07:50:00|29836.7|29836.7|29837.78|29837.78|29837.78|29837.78|29814.62|29814.62|0
1659686100000|2022-08-05 07:55:00|29841.03|29841.03|29860.84|29860.84|29860.84|29860.84|29841.03|29841.03|0
1659686400000|2022-08-05 08:00:00|29877.4|29877.4|29846.65|29846.65|29877.4|29877.4|29846.65|29846.65|0
1659686700000|2022-08-05 08:05:00|29835.6|29835.6|29850.59|29850.59|29850.59|29850.59|29835.6|29835.6|0
1659687000000|2022-08-05 08:10:00|29828.5|29828.5|29817.46|29817.46|29828.5|29828.5|29817.46|29817.46|0
1659687300000|2022-08-05 08:15:00|29822.98|29822.98|29796|29796|29828.5|29828.5|29796|29796|0
1659687600000|2022-08-05 08:20:00|29768.4|29768.4|29754.41|29754.41|29775.21|29775.21|29754.41|29754.41|0
1659687900000|2022-08-05 08:25:00|29770.97|29770.97|29772.75|29772.75|29782.21|29782.21|29770.97|29770.97|0
1659688200000|2022-08-05 08:30:00|29779.25|29779.25|29789|29789|29794.52|29794.52|29779.25|29779.25|0
1659688500000|2022-08-05 08:35:00|29805.56|29805.56|29779.54|29779.54|29805.56|29805.56|29779.54|29779.54|0
1659688800000|2022-08-05 08:40:00|29782.79|29782.79|29745.13|29745.13|29783.77|29783.77|29745.13|29745.13|0
1659689100000|2022-08-05 08:45:00|29750.65|29750.65|29737.64|29737.64|29756.17|29756.17|29730.84|29730.84|0
1659689400000|2022-08-05 08:50:00|29731.14|29731.14|29748.49|29748.49|29757.95|29757.95|29731.14|29731.14|0
1659689700000|2022-08-05 08:55:00|29754.01|29754.01|29725.43|29725.43|29754.01|29754.01|29725.43|29725.43|0
1659690000000|2022-08-05 09:00:00|29722.18|29722.18|29625.59|29625.59|29731.26|29731.26|29625.59|29625.59|0
1659690300000|2022-08-05 09:05:00|29628.84|29628.84|29618.78|29618.78|29638.5|29638.5|29618.78|29618.78|0
1659690600000|2022-08-05 09:10:00|29607.74|29607.74|29607.74|29607.74|29607.74|29607.74|29591.18|29591.18|0
1659690900000|2022-08-05 09:15:00|29596.7|29596.7|29580.14|29580.14|29596.7|29596.7|29580.14|29580.14|0
1659691200000|2022-08-05 09:20:00|29591.18|29591.18|29606.95|29606.95|29617.99|29617.99|29591.18|29591.18|0
1659691500000|2022-08-05 09:25:00|29601.43|29601.43|29581.71|29581.71|29601.43|29601.43|29573.83|29573.83|0
1659691800000|2022-08-05 09:30:00|29578.56|29578.56|29581.45|29581.45|29595.12|29595.12|29559.36|29559.36|0
1659692100000|2022-08-05 09:35:00|29570.41|29570.41|29568.14|29568.14|29591.2|29591.2|29561.63|29561.63|0
1659692400000|2022-08-05 09:40:00|29564.98|29564.98|29548.42|29548.42|29564.98|29564.98|29548.42|29548.42|0
1659692700000|2022-08-05 09:45:00|29535.42|29535.42|29457.56|29457.56|29540.94|29540.94|29448.79|29448.79|0
1659693000000|2022-08-05 09:50:00|29452.04|29452.04|29457.65|29457.65|29496.3|29496.3|29452.04|29452.04|0
1659693300000|2022-08-05 09:55:00|29468.69|29468.69|29486.83|29486.83|29496.3|29496.3|29468.69|29468.69|0
1659693600000|2022-08-05 10:00:00|29493.34|29493.34|29504.38|29504.38|29504.38|29504.38|29482.29|29482.29|0
1659693900000|2022-08-05 10:05:00|29493.34|29493.34|29504.38|29504.38|29509.9|29509.9|29493.34|29493.34|0
1659694500000|2022-08-05 10:15:00|29487.81|29487.81|29489.39|29489.39|29500.43|29500.43|29487.81|29487.81|0
1659694800000|2022-08-05 10:20:00|29494.91|29494.91|29494.91|29494.91|29494.91|29494.91|29494.91|29494.91|0
1659695100000|2022-08-05 10:25:00|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|0
1659695400000|2022-08-05 10:30:00|29494.91|29494.91|29506.74|29506.74|29506.74|29506.74|29494.91|29494.91|0
1659695700000|2022-08-05 10:35:00|29487.81|29487.81|29484.66|29484.66|29487.81|29487.81|29484.66|29484.66|0
1659696000000|2022-08-05 10:40:00|29490.18|29490.18|29495.7|29495.7|29501.22|29501.22|29490.18|29490.18|0
1659696600000|2022-08-05 10:50:00|29506.74|29506.74|29501.22|29501.22|29512.26|29512.26|29501.22|29501.22|0
1659697200000|2022-08-05 11:00:00|29517.78|29517.78|29500.43|29500.43|29517.78|29517.78|29500.43|29500.43|0
1659697500000|2022-08-05 11:05:00|29497.18|29497.18|29482.99|29482.99|29497.18|29497.18|29482.99|29482.99|0
1659697800000|2022-08-05 11:10:00|29494.03|29494.03|29505.07|29505.07|29511.38|29511.38|29494.03|29494.03|0
1659698400000|2022-08-05 11:20:00|29499.55|29499.55|29499.55|29499.55|29499.55|29499.55|29499.55|29499.55|0
1659698700000|2022-08-05 11:25:00|29510.59|29510.59|29505.07|29505.07|29510.59|29510.59|29505.07|29505.07|0
1659699000000|2022-08-05 11:30:00|29494.03|29494.03|29480.72|29480.72|29494.03|29494.03|29477.47|29477.47|0
1659699300000|2022-08-05 11:35:00|29497.28|29497.28|29497.28|29497.28|29497.28|29497.28|29497.28|29497.28|0
1659699600000|2022-08-05 11:40:00|29508.32|29508.32|29506.05|29506.05|29528.13|29528.13|29506.05|29506.05|0
1659699900000|2022-08-05 11:45:00|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|0
1659700200000|2022-08-05 11:50:00|29509.99|29509.99|29504.47|29504.47|29521.03|29521.03|29504.47|29504.47|0
1659700500000|2022-08-05 11:55:00|29509.99|29509.99|29487.63|29487.63|29509.99|29509.99|29487.63|29487.63|0
1659700800000|2022-08-05 12:00:00|29497.38|29497.38|29508.42|29508.42|29508.42|29508.42|29491.86|29491.86|0
1659701100000|2022-08-05 12:05:00|29505.17|29505.17|29514.92|29514.92|29514.92|29514.92|29505.17|29505.17|0
1659701400000|2022-08-05 12:10:00|29509.4|29509.4|29498.46|29498.46|29509.5|29509.5|29498.46|29498.46|0
1659701700000|2022-08-05 12:15:00|29509.5|29509.5|29515.02|29515.02|29515.02|29515.02|29503.98|29503.98|0
1659702000000|2022-08-05 12:20:00|29526.06|29526.06|29541.16|29541.16|29584.82|29584.82|29513.05|29513.05|0
1659702300000|2022-08-05 12:25:00|29538|29538|29525.41|29525.41|29538|29538|29518.5|29518.5|0
1659702600000|2022-08-05 12:30:00|29522.16|29522.16|29410.97|29410.97|29522.16|29522.16|29378.94|29378.94|0
1659702900000|2022-08-05 12:35:00|29426.73|29426.73|29433.54|29433.54|29448.02|29448.02|29421.71|29421.71|0
1659703200000|2022-08-05 12:40:00|29428.02|29428.02|29379.22|29379.22|29428.02|29428.02|29379.22|29379.22|0
1659703500000|2022-08-05 12:45:00|29372.72|29372.72|29390.26|29390.26|29390.26|29390.26|29357.14|29357.14|0
1659703800000|2022-08-05 12:50:00|29377.26|29377.26|29287.48|29287.48|29377.26|29377.26|29286.69|29286.69|0
1659704100000|2022-08-05 12:55:00|29284.23|29284.23|29267.67|29267.67|29293.98|29293.98|29256.63|29256.63|0
1659704400000|2022-08-05 13:00:00|29258.21|29258.21|29314.68|29314.68|29314.68|29314.68|29258.21|29258.21|0
1659704700000|2022-08-05 13:05:00|29336.76|29336.76|29352.22|29352.22|29364.05|29364.05|29336.76|29336.76|0
1659705000000|2022-08-05 13:10:00|29335.66|29335.66|29314.37|29314.37|29335.66|29335.66|29306.49|29306.49|0
1659705300000|2022-08-05 13:15:00|29330.93|29330.93|29377.65|29377.65|29377.65|29377.65|29330.93|29330.93|0
1659705600000|2022-08-05 13:20:00|29372.13|29372.13|29365.72|29365.72|29402.1|29402.1|29365.72|29365.72|0
1659705900000|2022-08-05 13:25:00|29349.16|29349.16|29324.81|29324.81|29349.16|29349.16|29307.27|29307.27|0
1659706200000|2022-08-05 13:30:00|29330.33|29330.33|29355.57|29355.57|29366.61|29366.61|29330.33|29330.33|0
1659706500000|2022-08-05 13:35:00|29361.09|29361.09|29372.92|29372.92|29372.92|29372.92|29333.49|29333.49|0
1659706800000|2022-08-05 13:40:00|29379.42|29379.42|29387.11|29387.11|29390.46|29390.46|29339.79|29339.79|0
1659707100000|2022-08-05 13:45:00|29381.59|29381.59|29397.65|29397.65|29397.65|29397.65|29354.78|29354.78|0
1659707400000|2022-08-05 13:50:00|29408.69|29408.69|29426.15|29426.15|29430.58|29430.58|29402.19|29402.19|0
1659707700000|2022-08-05 13:55:00|29420.63|29420.63|29351.45|29351.45|29420.63|29420.63|29345.93|29345.93|0
1659708000000|2022-08-05 14:00:00|29345.93|29345.93|29300.48|29300.48|29345.93|29345.93|29281.76|29281.76|0
1659708300000|2022-08-05 14:05:00|29297.32|29297.32|29287.86|29287.86|29312.31|29312.31|29271.3|29271.3|0
1659708600000|2022-08-05 14:10:00|29294.36|29294.36|29299.39|29299.39|29314.18|29314.18|29250.8|29250.8|0
1659708900000|2022-08-05 14:15:00|29296.23|29296.23|29301.75|29301.75|29345.12|29345.12|29296.23|29296.23|0
1659709200000|2022-08-05 14:20:00|29305|29305|29321.56|29321.56|29321.56|29321.56|29293.96|29293.96|0
1659709500000|2022-08-05 14:25:00|29334.18|29334.18|29327.78|29327.78|29350.05|29350.05|29311.21|29311.21|0
1659709800000|2022-08-05 14:30:00|29333.3|29333.3|29240.93|29240.93|29336.55|29336.55|29240.93|29240.93|0
1659710100000|2022-08-05 14:35:00|29244.18|29244.18|29215.22|29215.22|29257.59|29257.59|29204.18|29204.18|0
1659710400000|2022-08-05 14:40:00|29220.74|29220.74|29205.65|29205.65|29223.5|29223.5|29197.48|29197.48|0
1659710700000|2022-08-05 14:45:00|29211.17|29211.17|29221.43|29221.43|29221.43|29221.43|29199.35|29199.35|0
1659711000000|2022-08-05 14:50:00|29215.91|29215.91|29164.67|29164.67|29216.69|29216.69|29159.15|29159.15|0
1659711300000|2022-08-05 14:55:00|29170.19|29170.19|29159.24|29159.24|29182.02|29182.02|29159.24|29159.24|0
1659711600000|2022-08-05 15:00:00|29162.4|29162.4|29127.41|29127.41|29162.4|29162.4|29127.41|29127.41|0
1659711900000|2022-08-05 15:05:00|29130.56|29130.56|29108.48|29108.48|29142.58|29142.58|29097.44|29097.44|0
1659712200000|2022-08-05 15:10:00|29114|29114|29077.82|29077.82|29114|29114|29077.82|29077.82|0
1659712500000|2022-08-05 15:15:00|29083.34|29083.34|29054.26|29054.26|29083.34|29083.34|29054.26|29054.26|0
1659712800000|2022-08-05 15:20:00|29047.95|29047.95|29052.69|29052.69|29053.47|29053.47|29041.55|29041.55|0
1659713100000|2022-08-05 15:25:00|29047.17|29047.17|29043.82|29043.82|29053.57|29053.57|29038.4|29038.4|0
1659942900000|2022-08-08 07:15:00|29432.77|29432.77|29465.9|29465.9|29465.9|29465.9|29427.25|29427.25|0
1659943200000|2022-08-08 07:20:00|29493.5|29493.5|29454.86|29454.86|29493.5|29493.5|29448.36|29448.36|0
1659943500000|2022-08-08 07:25:00|29443.82|29443.82|29472.21|29472.21|29473|29473|29431.2|29431.2|0
1659943800000|2022-08-08 07:30:00|29462.65|29462.65|29418.49|29418.49|29479.21|29479.21|29418.49|29418.49|0
1659944100000|2022-08-08 07:35:00|29407.45|29407.45|29351.19|29351.19|29407.45|29407.45|29345.67|29345.67|0
1659944400000|2022-08-08 07:40:00|29367.75|29367.75|29362.23|29362.23|29378.79|29378.79|29362.23|29362.23|0
1659944700000|2022-08-08 07:45:00|29367.75|29367.75|29421.66|29421.66|29421.66|29421.66|29367.75|29367.75|0
1659945000000|2022-08-08 07:50:00|29410.62|29410.62|29440.27|29440.27|29452.88|29452.88|29410.62|29410.62|0
1659945300000|2022-08-08 07:55:00|29429.22|29429.22|29436.42|29436.42|29436.42|29436.42|29418.18|29418.18|0
1659945600000|2022-08-08 08:00:00|29426.96|29426.96|29389.61|29389.61|29439.57|29439.57|29389.61|29389.61|0
1659945900000|2022-08-08 08:05:00|29384.09|29384.09|29317.26|29317.26|29389.61|29389.61|29317.26|29317.26|0
1659946200000|2022-08-08 08:10:00|29300.7|29300.7|29318.55|29318.55|29328.3|29328.3|29300.7|29300.7|0
1659946500000|2022-08-08 08:15:00|29290.95|29290.95|29273.6|29273.6|29290.95|29290.95|29257.04|29257.04|0
1659946800000|2022-08-08 08:20:00|29279.12|29279.12|29269.66|29269.66|29290.16|29290.16|29268.08|29268.08|0
1659947100000|2022-08-08 08:25:00|29264.14|29264.14|29249.16|29249.16|29275.18|29275.18|29249.16|29249.16|0
1659947400000|2022-08-08 08:30:00|29239.41|29239.41|29250.45|29250.45|29250.45|29250.45|29239.41|29239.41|0
1659947700000|2022-08-08 08:35:00|29239.41|29239.41|29209.06|29209.06|29239.41|29239.41|29209.06|29209.06|0
1659948000000|2022-08-08 08:40:00|29214.58|29214.58|29284.64|29284.64|29291.74|29291.74|29214.58|29214.58|0
1659948300000|2022-08-08 08:45:00|29295.68|29295.68|29351.76|29351.76|29351.76|29351.76|29295.68|29295.68|0
1659948600000|2022-08-08 08:50:00|29361.52|29361.52|29338.45|29338.45|29361.52|29361.52|29338.45|29338.45|0
1659948900000|2022-08-08 08:55:00|29343.97|29343.97|29349.49|29349.49|29349.49|29349.49|29338.45|29338.45|0
1659949200000|2022-08-08 09:00:00|29355.01|29355.01|29382.62|29382.62|29382.62|29382.62|29340.72|29340.72|0
1659949500000|2022-08-08 09:05:00|29385.87|29385.87|29395.33|29395.33|29395.33|29395.33|29385.87|29385.87|0
1659949800000|2022-08-08 09:10:00|29378.77|29378.77|29362.21|29362.21|29378.77|29378.77|29362.21|29362.21|0
1659950100000|2022-08-08 09:15:00|29367.73|29367.73|29408.92|29408.92|29414.45|29414.45|29367.73|29367.73|0
1659950400000|2022-08-08 09:20:00|29393.16|29393.16|29369.5|29369.5|29393.16|29393.16|29369.5|29369.5|0
1659950700000|2022-08-08 09:25:00|29347.42|29347.42|29358.46|29358.46|29358.46|29358.46|29347.42|29347.42|0
1659951000000|2022-08-08 09:30:00|29355.21|29355.21|29359.94|29359.94|29366.25|29366.25|29355.21|29355.21|0
1659951300000|2022-08-08 09:35:00|29378.86|29378.86|29348.32|29348.32|29378.86|29378.86|29342.8|29342.8|0
1659951600000|2022-08-08 09:40:00|29342.8|29342.8|29331.76|29331.76|29342.8|29342.8|29331.76|29331.76|0
1659951900000|2022-08-08 09:45:00|29337.28|29337.28|29342.8|29342.8|29342.8|29342.8|29337.28|29337.28|0
1659952200000|2022-08-08 09:50:00|29346.05|29346.05|29335.01|29335.01|29346.05|29346.05|29325.55|29325.55|0
1659952500000|2022-08-08 09:55:00|29329.49|29329.49|29331.07|29331.07|29340.53|29340.53|29323.97|29323.97|0
1659952800000|2022-08-08 10:00:00|29325.55|29325.55|29361.04|29361.04|29361.04|29361.04|29325.55|29325.55|0
1659953100000|2022-08-08 10:05:00|29351.28|29351.28|29376.62|29376.62|29376.62|29376.62|29349.01|29349.01|0
1659953400000|2022-08-08 10:10:00|29365.58|29365.58|29360.06|29360.06|29365.58|29365.58|29360.06|29360.06|0
1659953700000|2022-08-08 10:15:00|29363.31|29363.31|29375.13|29375.13|29375.13|29375.13|29363.31|29363.31|0
1659954000000|2022-08-08 10:20:00|29368.83|29368.83|29367.25|29367.25|29378.29|29378.29|29367.25|29367.25|0
1659954300000|2022-08-08 10:25:00|29383.81|29383.81|29400.37|29400.37|29400.37|29400.37|29383.81|29383.81|0
1659954600000|2022-08-08 10:30:00|29411.41|29411.41|29389.33|29389.33|29411.41|29411.41|29383.81|29383.81|0
1659954900000|2022-08-08 10:35:00|29394.85|29394.85|29367.25|29367.25|29400.37|29400.37|29367.25|29367.25|0
1659955200000|2022-08-08 10:40:00|29383.81|29383.81|29356.21|29356.21|29383.81|29383.81|29356.21|29356.21|0
1659955500000|2022-08-08 10:45:00|29350.69|29350.69|29328.6|29328.6|29350.69|29350.69|29312.04|29312.04|0
1659955800000|2022-08-08 10:50:00|29334.12|29334.12|29352.55|29352.55|29365.96|29365.96|29327.32|29327.32|0
1659956100000|2022-08-08 10:55:00|29358.07|29358.07|29385.67|29385.67|29385.67|29385.67|29352.55|29352.55|0
1659956400000|2022-08-08 11:00:00|29391.19|29391.19|29391.19|29391.19|29391.19|29391.19|29391.19|29391.19|0
1659956700000|2022-08-08 11:05:00|29413.27|29413.27|29402.23|29402.23|29413.27|29413.27|29402.23|29402.23|0
1659957000000|2022-08-08 11:10:00|29407.75|29407.75|29351.57|29351.57|29407.75|29407.75|29351.57|29351.57|0
1659957300000|2022-08-08 11:15:00|29345.26|29345.26|29339.74|29339.74|29345.26|29345.26|29339.74|29339.74|0
1659957600000|2022-08-08 11:20:00|29334.22|29334.22|29360.24|29360.24|29366.55|29366.55|29334.22|29334.22|0
1659957900000|2022-08-08 11:25:00|29350.78|29350.78|29317.66|29317.66|29350.78|29350.78|29317.66|29317.66|0
1659958200000|2022-08-08 11:30:00|29301.1|29301.1|29312.14|29312.14|29312.14|29312.14|29301.1|29301.1|0
1659958500000|2022-08-08 11:35:00|29308.99|29308.99|29316.78|29316.78|29316.78|29316.78|29305.73|29305.73|0
1659958800000|2022-08-08 11:40:00|29327.82|29327.82|29340.82|29340.82|29340.82|29340.82|29327.82|29327.82|0
1659959100000|2022-08-08 11:45:00|29335.3|29335.3|29345.05|29345.05|29345.05|29345.05|29335.3|29335.3|0
1659959400000|2022-08-08 11:50:00|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|0
1659959700000|2022-08-08 11:55:00|29350.57|29350.57|29363.38|29363.38|29363.38|29363.38|29336.38|29336.38|0
1659960300000|2022-08-08 12:05:00|29368.9|29368.9|29390.98|29390.98|29390.98|29390.98|29363.38|29363.38|0
1659960600000|2022-08-08 12:10:00|29385.46|29385.46|29390.98|29390.98|29390.98|29390.98|29379.94|29379.94|0
1659960900000|2022-08-08 12:15:00|29385.46|29385.46|29385.46|29385.46|29385.46|29385.46|29385.46|29385.46|0
1659961200000|2022-08-08 12:20:00|29391.96|29391.96|29378.46|29378.46|29395.21|29395.21|29378.46|29378.46|0
1659961500000|2022-08-08 12:25:00|29387.93|29387.93|29403.29|29403.29|29403.29|29403.29|29382.4|29382.4|0
1659961800000|2022-08-08 12:30:00|29397.77|29397.77|29359.92|29359.92|29397.77|29397.77|29346.52|29346.52|0
1659962100000|2022-08-08 12:35:00|29353.42|29353.42|29355.79|29355.79|29355.79|29355.79|29350.27|29350.27|0
1659962400000|2022-08-08 12:40:00|29352.63|29352.63|29362|29362|29367.52|29367.52|29352.63|29352.63|0
1659962700000|2022-08-08 12:45:00|29368.31|29368.31|29382.29|29382.29|29389.58|29389.58|29360.32|29360.32|0
1659963000000|2022-08-08 12:50:00|29391.75|29391.75|29419.74|29419.74|29423.68|29423.68|29379.14|29379.14|0
1659963300000|2022-08-08 12:55:00|29413.43|29413.43|29415.9|29415.9|29415.9|29415.9|29396.08|29396.08|0
1659963600000|2022-08-08 13:00:00|29410.38|29410.38|29367.5|29367.5|29410.38|29410.38|29361.98|29361.98|0
1659963900000|2022-08-08 13:05:00|29370.75|29370.75|29373.69|29373.69|29380.5|29380.5|29360.69|29360.69|0
1659964200000|2022-08-08 13:10:00|29376.94|29376.94|29385.72|29385.72|29387.99|29387.99|29376.94|29376.94|0
1659964500000|2022-08-08 13:15:00|29380.2|29380.2|29418.65|29418.65|29418.65|29418.65|29360.89|29360.89|0
1659964800000|2022-08-08 13:20:00|29413.12|29413.12|29413.12|29413.12|29418.65|29418.65|29407.6|29407.6|0
1659965100000|2022-08-08 13:25:00|29409.87|29409.87|29401.3|29401.3|29413.03|29413.03|29400.41|29400.41|0
1659965400000|2022-08-08 13:30:00|29406.82|29406.82|29432.94|29432.94|29440.73|29440.73|29406.82|29406.82|0
1659965700000|2022-08-08 13:35:00|29443.98|29443.98|29459.54|29459.54|29487.14|29487.14|29443.98|29443.98|0
1659966000000|2022-08-08 13:40:00|29454.02|29454.02|29490.39|29490.39|29523.51|29523.51|29454.02|29454.02|0
1659966300000|2022-08-08 13:45:00|29487.23|29487.23|29465.35|29465.35|29493.74|29493.74|29454.31|29454.31|0
1659966600000|2022-08-08 13:50:00|29448.78|29448.78|29451.94|29451.94|29459.83|29459.83|29414.78|29414.78|0
1659966900000|2022-08-08 13:55:00|29468.5|29468.5|29423.07|29423.07|29469.79|29469.79|29423.07|29423.07|0
1659967200000|2022-08-08 14:00:00|29428.59|29428.59|29434.4|29434.4|29458.75|29458.75|29423.07|29423.07|0
1659967500000|2022-08-08 14:05:00|29428.88|29428.88|29438.53|29438.53|29438.53|29438.53|29415.57|29415.57|0
1659967800000|2022-08-08 14:10:00|29455.09|29455.09|29474.4|29474.4|29520.53|29520.53|29434.59|29434.59|0
1659968100000|2022-08-08 14:15:00|29485.44|29485.44|29485.85|29485.85|29491.37|29491.37|29466.23|29466.23|0
1659968400000|2022-08-08 14:20:00|29458.25|29458.25|29454.21|29454.21|29474.81|29474.81|29434.4|29434.4|0
1659968700000|2022-08-08 14:25:00|29476.29|29476.29|29503.01|29503.01|29503.01|29503.01|29470.77|29470.77|0
1659969000000|2022-08-08 14:30:00|29506.26|29506.26|29548.24|29548.24|29548.24|29548.24|29483.39|29483.39|0
1659969300000|2022-08-08 14:35:00|29586.89|29586.89|29649.38|29649.38|29652.34|29652.34|29586.89|29586.89|0
1659969600000|2022-08-08 14:40:00|29654.9|29654.9|29601.77|29601.77|29654.9|29654.9|29568.65|29568.65|0
1659969900000|2022-08-08 14:45:00|29596.25|29596.25|29476.09|29476.09|29596.25|29596.25|29459.53|29459.53|0
1659970200000|2022-08-08 14:50:00|29472.94|29472.94|29498.08|29498.08|29503.6|29503.6|29439.82|29439.82|0
1659970500000|2022-08-08 14:55:00|29491.77|29491.77|29436.57|29436.57|29497.29|29497.29|29436.57|29436.57|0
1659970800000|2022-08-08 15:00:00|29447.61|29447.61|29458.84|29458.84|29475.4|29475.4|29441.3|29441.3|0
1659971100000|2022-08-08 15:05:00|29464.36|29464.36|29440.01|29440.01|29464.36|29464.36|29440.01|29440.01|0
1659971400000|2022-08-08 15:10:00|29445.53|29445.53|29441.2|29441.2|29456.47|29456.47|29439.03|29439.03|0
1659971700000|2022-08-08 15:15:00|29447.7|29447.7|29428.49|29428.49|29447.7|29447.7|29419.72|29419.72|0
1659972000000|2022-08-08 15:20:00|29434.01|29434.01|29428.49|29428.49|29439.53|29439.53|29428.49|29428.49|0
1659972300000|2022-08-08 15:25:00|29425.24|29425.24|29414.39|29414.39|29437.26|29437.26|29405.52|29405.52|0
1660029300000|2022-08-09 07:15:00|29614.31|29614.31|29461.3|29461.3|29630.87|29630.87|29461.3|29461.3|0
1660029600000|2022-08-09 07:20:00|29450.26|29450.26|29439.22|29439.22|29450.26|29450.26|29439.22|29439.22|0
1660029900000|2022-08-09 07:25:00|29466.82|29466.82|29455.78|29455.78|29466.82|29466.82|29455.78|29455.78|0
1660030200000|2022-08-09 07:30:00|29477.86|29477.86|29472.34|29472.34|29477.86|29477.86|29472.34|29472.34|0
1660030500000|2022-08-09 07:35:00|29466.82|29466.82|29483.38|29483.38|29483.38|29483.38|29466.82|29466.82|0
1660030800000|2022-08-09 07:40:00|29488.9|29488.9|29458.36|29458.36|29488.9|29488.9|29442.1|29442.1|0
1660031100000|2022-08-09 07:45:00|29461.61|29461.61|29420.39|29420.39|29464.86|29464.86|29420.39|29420.39|0
1660031400000|2022-08-09 07:50:00|29407.39|29407.39|29407.39|29407.39|29407.39|29407.39|29407.39|29407.39|0
1660031700000|2022-08-09 07:55:00|29401.87|29401.87|29483.38|29483.38|29483.38|29483.38|29401.87|29401.87|0
1660032300000|2022-08-09 08:05:00|29467.13|29467.13|29471.86|29471.86|29489.21|29489.21|29460.82|29460.82|0
1660032600000|2022-08-09 08:10:00|29477.38|29477.38|29504.98|29504.98|29504.98|29504.98|29477.38|29477.38|0
1660032900000|2022-08-09 08:15:00|29508.23|29508.23|29555.05|29555.05|29555.05|29555.05|29508.23|29508.23|0
1660033200000|2022-08-09 08:20:00|29560.57|29560.57|29583.63|29583.63|29583.63|29583.63|29557.32|29557.32|0
1660033500000|2022-08-09 08:25:00|29578.11|29578.11|29613.1|29613.1|29613.1|29613.1|29578.11|29578.11|0
1660033800000|2022-08-09 08:30:00|29607.58|29607.58|29602.06|29602.06|29607.58|29607.58|29602.06|29602.06|0
1660034100000|2022-08-09 08:35:00|29596.54|29596.54|29608.56|29608.56|29619.6|29619.6|29596.54|29596.54|0
1660034400000|2022-08-09 08:40:00|29597.52|29597.52|29576.73|29576.73|29597.52|29597.52|29573.48|29573.48|0
1660034700000|2022-08-09 08:45:00|29571.21|29571.21|29576.73|29576.73|29587.77|29587.77|29571.21|29571.21|0
1660035000000|2022-08-09 08:50:00|29564.11|29564.11|29523.81|29523.81|29564.11|29564.11|29523.81|29523.81|0
1660035900000|2022-08-09 09:05:00|29534.86|29534.86|29523.81|29523.81|29534.86|29534.86|29523.81|29523.81|0
1660036200000|2022-08-09 09:10:00|29540.38|29540.38|29534.86|29534.86|29540.38|29540.38|29534.86|29534.86|0
1660036800000|2022-08-09 09:20:00|29523.81|29523.81|29534.06|29534.06|29534.06|29534.06|29518.29|29518.29|0
1660037100000|2022-08-09 09:25:00|29528.54|29528.54|29468.13|29468.13|29528.54|29528.54|29468.13|29468.13|0
1660037400000|2022-08-09 09:30:00|29458.37|29458.37|29449.6|29449.6|29463.9|29463.9|29434.33|29434.33|0
1660037700000|2022-08-09 09:35:00|29466.17|29466.17|29465.97|29465.97|29477.99|29477.99|29459.47|29459.47|0
1660038000000|2022-08-09 09:40:00|29454.93|29454.93|29472.78|29472.78|29472.78|29472.78|29454.93|29454.93|0
1660038300000|2022-08-09 09:45:00|29460.17|29460.17|29452.28|29452.28|29460.17|29460.17|29441.24|29441.24|0
1660038600000|2022-08-09 09:50:00|29457.8|29457.8|29406.83|29406.83|29457.8|29457.8|29393.83|29393.83|0
1660038900000|2022-08-09 09:55:00|29403.68|29403.68|29397.37|29397.37|29403.68|29403.68|29386.64|29386.64|0
1660039200000|2022-08-09 10:00:00|29424.97|29424.97|29424.97|29424.97|29424.97|29424.97|29424.97|29424.97|0
1660039500000|2022-08-09 10:05:00|29430.49|29430.49|29452.57|29452.57|29458.09|29458.09|29430.49|29430.49|0
1660039800000|2022-08-09 10:10:00|29469.13|29469.13|29442.71|29442.71|29505.2|29505.2|29442.71|29442.71|0
1660040100000|2022-08-09 10:15:00|29431.67|29431.67|29382.48|29382.48|29431.67|29431.67|29382.48|29382.48|0
1660040400000|2022-08-09 10:20:00|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|29399.04|0
1660040700000|2022-08-09 10:25:00|29410.09|29410.09|29410.09|29410.09|29410.09|29410.09|29410.09|29410.09|0
1660041000000|2022-08-09 10:30:00|29406.83|29406.83|29402.89|29402.89|29412.36|29412.36|29402.89|29402.89|0
1660041300000|2022-08-09 10:35:00|29391.85|29391.85|29364.25|29364.25|29391.85|29391.85|29353.21|29353.21|0
1660041600000|2022-08-09 10:40:00|29369.77|29369.77|29369.77|29369.77|29369.77|29369.77|29369.77|29369.77|0
1660041900000|2022-08-09 10:45:00|29364.25|29364.25|29353.21|29353.21|29364.25|29364.25|29353.21|29353.21|0
1660042200000|2022-08-09 10:50:00|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|0
1660042500000|2022-08-09 10:55:00|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29314.57|29314.57|0
1660042800000|2022-08-09 11:00:00|29331.13|29331.13|29344.13|29344.13|29344.13|29344.13|29331.13|29331.13|0
1660043100000|2022-08-09 11:05:00|29353.88|29353.88|29331.8|29331.8|29353.88|29353.88|29331.8|29331.8|0
1660043400000|2022-08-09 11:10:00|29337.32|29337.32|29348.36|29348.36|29348.36|29348.36|29326.28|29326.28|0
1660043700000|2022-08-09 11:15:00|29359.4|29359.4|29344.42|29344.42|29359.4|29359.4|29344.42|29344.42|0
1660044000000|2022-08-09 11:20:00|29338.9|29338.9|29311.3|29311.3|29338.9|29338.9|29305.78|29305.78|0
1660044300000|2022-08-09 11:25:00|29305.78|29305.78|29311.3|29311.3|29311.3|29311.3|29289.22|29289.22|0
1660044600000|2022-08-09 11:30:00|29305.78|29305.78|29311.3|29311.3|29311.3|29311.3|29289.22|29289.22|0
1660044900000|2022-08-09 11:35:00|29305.78|29305.78|29305.78|29305.78|29305.78|29305.78|29305.78|29305.78|0
1660045200000|2022-08-09 11:40:00|29294.74|29294.74|29237.98|29237.98|29294.74|29294.74|29226.93|29226.93|0
1660045500000|2022-08-09 11:45:00|29232.46|29232.46|29237.98|29237.98|29237.98|29237.98|29232.46|29232.46|0
1660045800000|2022-08-09 11:50:00|29249.02|29249.02|29249.02|29249.02|29249.02|29249.02|29249.02|29249.02|0
1660046100000|2022-08-09 11:55:00|29243.5|29243.5|29250|29250|29250|29250|29237.98|29237.98|0
1660046400000|2022-08-09 12:00:00|29240.25|29240.25|29263.31|29263.31|29268.83|29268.83|29240.25|29240.25|0
1660046700000|2022-08-09 12:05:00|29252.27|29252.27|29246.75|29246.75|29263.31|29263.31|29246.75|29246.75|0
1660047000000|2022-08-09 12:10:00|29236.99|29236.99|29202.22|29202.22|29246.75|29246.75|29185.97|29185.97|0
1660047300000|2022-08-09 12:15:00|29207.74|29207.74|29213.26|29213.26|29218.78|29218.78|29207.74|29207.74|0
1660047600000|2022-08-09 12:20:00|29210.01|29210.01|29230.8|29230.8|29230.8|29230.8|29210.01|29210.01|0
1660048200000|2022-08-09 12:30:00|29247.36|29247.36|29297.05|29297.05|29297.05|29297.05|29247.36|29247.36|0
1660048500000|2022-08-09 12:35:00|29300.3|29300.3|29287.77|29287.77|29326.42|29326.42|29287.77|29287.77|0
1660048800000|2022-08-09 12:40:00|29298.82|29298.82|29293.29|29293.29|29298.82|29298.82|29293.29|29293.29|0
1660049100000|2022-08-09 12:45:00|29283.83|29283.83|29294.87|29294.87|29294.87|29294.87|29283.83|29283.83|0
1660049400000|2022-08-09 12:50:00|29289.35|29289.35|29284.81|29284.81|29290.33|29290.33|29279.29|29279.29|0
1660049700000|2022-08-09 12:55:00|29295.85|29295.85|29317.05|29317.05|29317.05|29317.05|29295.85|29295.85|0
1660050000000|2022-08-09 13:00:00|29297.55|29297.55|29310.55|29310.55|29310.55|29310.55|29292.03|29292.03|0
1660050300000|2022-08-09 13:05:00|29313.8|29313.8|29308.28|29308.28|29313.8|29313.8|29302.76|29302.76|0
1660050600000|2022-08-09 13:10:00|29311.53|29311.53|29267.37|29267.37|29311.53|29311.53|29267.37|29267.37|0
1660050900000|2022-08-09 13:15:00|29261.85|29261.85|29256.33|29256.33|29261.85|29261.85|29250.81|29250.81|0
1660051200000|2022-08-09 13:20:00|29249.83|29249.83|29257.62|29257.62|29257.62|29257.62|29246.58|29246.58|0
1660051500000|2022-08-09 13:25:00|29252.1|29252.1|29231.79|29231.79|29259.39|29259.39|29231.79|29231.79|0
1660051800000|2022-08-09 13:30:00|29237.31|29237.31|29211.88|29211.88|29237.31|29237.31|29211.88|29211.88|0
1660052100000|2022-08-09 13:35:00|29217.4|29217.4|29182.7|29182.7|29217.4|29217.4|29182.7|29182.7|0
1660052400000|2022-08-09 13:40:00|29188.22|29188.22|29204.78|29204.78|29204.78|29204.78|29182.7|29182.7|0
1660052700000|2022-08-09 13:45:00|29215.82|29215.82|29113.23|29113.23|29215.82|29215.82|29106.73|29106.73|0
1660053000000|2022-08-09 13:50:00|29124.27|29124.27|29105.25|29105.25|29124.27|29124.27|29085.44|29085.44|0
1660053300000|2022-08-09 13:55:00|29098.94|29098.94|29073.71|29073.71|29098.94|29098.94|29068.19|29068.19|0
1660053600000|2022-08-09 14:00:00|29068.19|29068.19|29006.48|29006.48|29068.19|29068.19|28996.42|28996.42|0
1660053900000|2022-08-09 14:05:00|29012|29012|29020.87|29020.87|29032.1|29032.1|29000.67|29000.67|0
1660054200000|2022-08-09 14:10:00|29037.43|29037.43|29011.41|29011.41|29042.95|29042.95|29003.92|29003.92|0
1660054500000|2022-08-09 14:15:00|29005.89|29005.89|29017.64|29017.64|29017.64|29017.64|28973.38|28973.38|0
1660054800000|2022-08-09 14:20:00|29023.16|29023.16|28989.15|28989.15|29028.68|29028.68|28989.15|28989.15|0
1660055100000|2022-08-09 14:25:00|29000.19|29000.19|29032.52|29032.52|29035.67|29035.67|28994.67|28994.67|0
1660055400000|2022-08-09 14:30:00|29043.56|29043.56|29034.6|29034.6|29043.56|29043.56|28995.96|28995.96|0
1660055700000|2022-08-09 14:35:00|29056.68|29056.68|29098.27|29098.27|29103.79|29103.79|29056.68|29056.68|0
1660056000000|2022-08-09 14:40:00|29092.75|29092.75|29052.14|29052.14|29092.75|29092.75|29048.3|29048.3|0
1660056300000|2022-08-09 14:45:00|29029.39|29029.39|28986.9|28986.9|29054.72|29054.72|28986.9|28986.9|0
1660056600000|2022-08-09 14:50:00|28992.42|28992.42|28975.76|28975.76|29003.46|29003.46|28970.65|28970.65|0
1660056900000|2022-08-09 14:55:00|28969.46|28969.46|28921.85|28921.85|28969.46|28969.46|28915.54|28915.54|0
1660057200000|2022-08-09 15:00:00|28916.33|28916.33|28899.86|28899.86|28932.89|28932.89|28899.86|28899.86|0
1660057500000|2022-08-09 15:05:00|28888.82|28888.82|28913.17|28913.17|28913.17|28913.17|28866.75|28866.75|0
1660057800000|2022-08-09 15:10:00|28919.48|28919.48|28967.78|28967.78|28967.78|28967.78|28919.48|28919.48|0
1660058100000|2022-08-09 15:15:00|28973.3|28973.3|29045.64|29045.64|29045.64|29045.64|28973.3|28973.3|0
1660058400000|2022-08-09 15:20:00|29029.87|29029.87|29024.16|29024.16|29043.28|29043.28|29020.22|29020.22|0
1660058700000|2022-08-09 15:25:00|29018.64|29018.64|28993.61|28993.61|29027.31|29027.31|28982.57|28982.57|0
1660115700000|2022-08-10 07:15:00|28952.63|28952.63|28971.46|28971.46|28980.23|28980.23|28943.86|28943.86|0
1660116000000|2022-08-10 07:20:00|28976.98|28976.98|28910.73|28910.73|28999.06|28999.06|28910.73|28910.73|0
1660116300000|2022-08-10 07:25:00|28916.25|28916.25|28955.88|28955.88|28966.92|28966.92|28916.25|28916.25|0
1660116600000|2022-08-10 07:30:00|28961.4|28961.4|28956.86|28956.86|29001.02|29001.02|28956.86|28956.86|0
1660116900000|2022-08-10 07:35:00|28962.38|28962.38|28962.38|28962.38|28967.9|28967.9|28951.34|28951.34|0
1660117200000|2022-08-10 07:40:00|28967.9|28967.9|28962.38|28962.38|28973.42|28973.42|28962.38|28962.38|0
1660117500000|2022-08-10 07:45:00|28973.42|28973.42|28984.46|28984.46|28984.46|28984.46|28967.9|28967.9|0
1660117800000|2022-08-10 07:50:00|28989.98|28989.98|29076.1|29076.1|29076.1|29076.1|28989.98|28989.98|0
1660118100000|2022-08-10 07:55:00|29081.62|29081.62|29068.22|29068.22|29092.67|29092.67|29057.18|29057.18|0
1660118400000|2022-08-10 08:00:00|29083.99|29083.99|29059.54|29059.54|29092.66|29092.66|29059.54|29059.54|0
1660118700000|2022-08-10 08:05:00|29048.5|29048.5|29031.94|29031.94|29065.06|29065.06|29031.94|29031.94|0
1660119000000|2022-08-10 08:10:00|29042.98|29042.98|29052.44|29052.44|29071.37|29071.37|29042.98|29042.98|0
1660119300000|2022-08-10 08:15:00|29077.67|29077.67|29015.4|29015.4|29077.67|29077.67|29015.4|29015.4|0
1660119600000|2022-08-10 08:20:00|29020.92|29020.92|29020.92|29020.92|29048.52|29048.52|29009.88|29009.88|0
1660119900000|2022-08-10 08:25:00|29015.4|29015.4|29057.19|29057.19|29057.19|29057.19|29015.4|29015.4|0
1660120200000|2022-08-10 08:30:00|29073.75|29073.75|29064.29|29064.29|29073.75|29073.75|29057.98|29057.98|0
1660120500000|2022-08-10 08:35:00|29075.33|29075.33|29005.35|29005.35|29086.37|29086.37|29005.35|29005.35|0
1660120800000|2022-08-10 08:40:00|29002.2|29002.2|29019.55|29019.55|29024.28|29024.28|29002.2|29002.2|0
1660121100000|2022-08-10 08:45:00|29035.32|29035.32|29055.83|29055.83|29061.35|29061.35|29035.32|29035.32|0
1660121400000|2022-08-10 08:50:00|29044.79|29044.79|29044.79|29044.79|29077.91|29077.91|29039.26|29039.26|0
1660121700000|2022-08-10 08:55:00|29039.26|29039.26|29013.24|29013.24|29044.79|29044.79|28991.16|28991.16|0
1660122000000|2022-08-10 09:00:00|29024.28|29024.28|29062.23|29062.23|29069.81|29069.81|29024.28|29024.28|0
1660122300000|2022-08-10 09:05:00|29059.08|29059.08|29053.56|29053.56|29059.08|29059.08|29053.56|29053.56|0
1660122600000|2022-08-10 09:10:00|29064.6|29064.6|29143.23|29143.23|29143.23|29143.23|29064.6|29064.6|0
1660122900000|2022-08-10 09:15:00|29132.19|29132.19|29053.33|29053.33|29148.75|29148.75|29053.33|29053.33|0
1660123200000|2022-08-10 09:20:00|29043.57|29043.57|29064.68|29064.68|29064.68|29064.68|29037.07|29037.07|0
1660123500000|2022-08-10 09:25:00|29070.2|29070.2|29064.68|29064.68|29086.76|29086.76|29064.68|29064.68|0
1660123800000|2022-08-10 09:30:00|29059.16|29059.16|29083.2|29083.2|29096.2|29096.2|29059.16|29059.16|0
1660124100000|2022-08-10 09:35:00|29088.72|29088.72|29095.81|29095.81|29095.81|29095.81|29068.22|29068.22|0
1660124400000|2022-08-10 09:40:00|29101.33|29101.33|29102.7|29102.7|29108.22|29108.22|29088.72|29088.72|0
1660124700000|2022-08-10 09:45:00|29097.18|29097.18|29056.96|29056.96|29097.18|29097.18|29056.96|29056.96|0
1660125000000|2022-08-10 09:50:00|29062.48|29062.48|29068.01|29068.01|29068.01|29068.01|29056.96|29056.96|0
1660125300000|2022-08-10 09:55:00|29073.53|29073.53|29079.05|29079.05|29084.57|29084.57|29068.01|29068.01|0
1660125600000|2022-08-10 10:00:00|29092.05|29092.05|29097.57|29097.57|29097.57|29097.57|29092.05|29092.05|0
1660125900000|2022-08-10 10:05:00|29084.57|29084.57|29087.72|29087.72|29087.72|29087.72|29084.57|29084.57|0
1660126200000|2022-08-10 10:10:00|29082.2|29082.2|29042.88|29042.88|29082.2|29082.2|29037.36|29037.36|0
1660126500000|2022-08-10 10:15:00|29049.39|29049.39|29054.91|29054.91|29054.91|29054.91|29049.39|29049.39|0
1660126800000|2022-08-10 10:20:00|29060.43|29060.43|29071.47|29071.47|29071.47|29071.47|29060.43|29060.43|0
1660127100000|2022-08-10 10:25:00|29060.43|29060.43|29049.39|29049.39|29060.43|29060.43|29049.39|29049.39|0
1660127400000|2022-08-10 10:30:00|29029.88|29029.88|29037.67|29037.67|29043.19|29043.19|29026.63|29026.63|0
1660127700000|2022-08-10 10:35:00|29032.15|29032.15|29036.09|29036.09|29041.61|29041.61|29032.15|29032.15|0
1660128000000|2022-08-10 10:40:00|29041.61|29041.61|29041.61|29041.61|29047.13|29047.13|29041.61|29041.61|0
1660128300000|2022-08-10 10:45:00|29038.46|29038.46|29061.21|29061.21|29061.21|29061.21|29021.9|29021.9|0
1660128600000|2022-08-10 10:50:00|29077.47|29077.47|29082.99|29082.99|29083.97|29083.97|29067.71|29067.71|0
1660129200000|2022-08-10 11:00:00|29086.14|29086.14|29103.68|29103.68|29103.68|29103.68|29086.14|29086.14|0
1660129500000|2022-08-10 11:05:00|29109.2|29109.2|29103.68|29103.68|29109.2|29109.2|29103.68|29103.68|0
1660129800000|2022-08-10 11:10:00|29087.12|29087.12|29092.64|29092.64|29092.64|29092.64|29087.12|29087.12|0
1660130100000|2022-08-10 11:15:00|29095.8|29095.8|29103.68|29103.68|29103.68|29103.68|29092.64|29092.64|0
1660130400000|2022-08-10 11:20:00|29113.14|29113.14|29122.61|29122.61|29122.61|29122.61|29113.14|29113.14|0
1660130700000|2022-08-10 11:25:00|29125.86|29125.86|29154.44|29154.44|29154.44|29154.44|29125.86|29125.86|0
1660131000000|2022-08-10 11:30:00|29148.92|29148.92|29148.92|29148.92|29154.44|29154.44|29132.36|29132.36|0
1660131300000|2022-08-10 11:35:00|29154.44|29154.44|29121.32|29121.32|29154.44|29154.44|29121.32|29121.32|0
1660131600000|2022-08-10 11:40:00|29110.28|29110.28|29121.32|29121.32|29121.32|29121.32|29110.28|29110.28|0
1660131900000|2022-08-10 11:45:00|29126.84|29126.84|29138.86|29138.86|29138.86|29138.86|29126.84|29126.84|0
1660132200000|2022-08-10 11:50:00|29144.38|29144.38|29181.44|29181.44|29192.48|29192.48|29130.19|29130.19|0
1660132500000|2022-08-10 11:55:00|29186.96|29186.96|29158.57|29158.57|29186.96|29186.96|29158.57|29158.57|0
1660132800000|2022-08-10 12:00:00|29153.05|29153.05|29178.08|29178.08|29194.64|29194.64|29153.05|29153.05|0
1660133100000|2022-08-10 12:05:00|29189.12|29189.12|29173.35|29173.35|29200.95|29200.95|29173.35|29173.35|0
1660133400000|2022-08-10 12:10:00|29178.87|29178.87|29223.03|29223.03|29239.59|29239.59|29167.83|29167.83|0
1660133700000|2022-08-10 12:15:00|29217.51|29217.51|29189.91|29189.91|29217.51|29217.51|29184.39|29184.39|0
1660134000000|2022-08-10 12:20:00|29196.21|29196.21|29197.99|29197.99|29205.08|29205.08|29187.54|29187.54|0
1660134300000|2022-08-10 12:25:00|29203.51|29203.51|29249.63|29249.63|29255.15|29255.15|29203.51|29203.51|0
1660134600000|2022-08-10 12:30:00|29289.85|29289.85|29447.73|29447.73|29473|29473|29289.85|29289.85|0
1660134900000|2022-08-10 12:35:00|29441.22|29441.22|29449.69|29449.69|29449.69|29449.69|29405.52|29405.52|0
1660135200000|2022-08-10 12:40:00|29438.65|29438.65|29549.01|29549.01|29549.01|29549.01|29438.65|29438.65|0
1660135500000|2022-08-10 12:45:00|29545.86|29545.86|29619.17|29619.17|29632.48|29632.48|29539.35|29539.35|0
1660135800000|2022-08-10 12:50:00|29674.38|29674.38|29748.27|29748.27|29792.44|29792.44|29674.38|29674.38|0
1660136100000|2022-08-10 12:55:00|29738.52|29738.52|29648.35|29648.35|29740.69|29740.69|29648.35|29648.35|0
1660136400000|2022-08-10 13:00:00|29638.59|29638.59|29583.51|29583.51|29638.59|29638.59|29583.01|29583.01|0
1660136700000|2022-08-10 13:05:00|29594.55|29594.55|29614.27|29614.27|29614.27|29614.27|29588.05|29588.05|0
1660137000000|2022-08-10 13:10:00|29620.77|29620.77|29638.02|29638.02|29647.77|29647.77|29620.77|29620.77|0
1660137300000|2022-08-10 13:15:00|29634.86|29634.86|29611.21|29611.21|29642.75|29642.75|29611.21|29611.21|0
1660137600000|2022-08-10 13:20:00|29605.69|29605.69|29583.82|29583.82|29605.69|29605.69|29549.14|29549.14|0
1660137900000|2022-08-10 13:25:00|29589.34|29589.34|29638.42|29638.42|29645.91|29645.91|29589.34|29589.34|0
1660138200000|2022-08-10 13:30:00|29643.94|29643.94|29551|29551|29643.94|29643.94|29540.27|29540.27|0
1660138500000|2022-08-10 13:35:00|29547.75|29547.75|29524.5|29524.5|29597.82|29597.82|29524.5|29524.5|0
1660138800000|2022-08-10 13:40:00|29530.02|29530.02|29613.8|29613.8|29620.11|29620.11|29523.52|29523.52|0
1660139100000|2022-08-10 13:45:00|29646.93|29646.93|29652.83|29652.83|29687.53|29687.53|29625.83|29625.83|0
1660139400000|2022-08-10 13:50:00|29656.08|29656.08|29559.67|29559.67|29684.47|29684.47|29548.63|29548.63|0
1660139700000|2022-08-10 13:55:00|29576.23|29576.23|29480.02|29480.02|29576.23|29576.23|29477.65|29477.65|0
1660140000000|2022-08-10 14:00:00|29496.58|29496.58|29573.46|29573.46|29584.5|29584.5|29491.06|29491.06|0
1660140300000|2022-08-10 14:05:00|29562.42|29562.42|29608.83|29608.83|29614.35|29614.35|29529.3|29529.3|0
1660140600000|2022-08-10 14:10:00|29614.35|29614.35|29602.73|29602.73|29621.07|29621.07|29579.27|29579.27|0
1660140900000|2022-08-10 14:15:00|29596.23|29596.23|29556.42|29556.42|29598.5|29598.5|29550.11|29550.11|0
1660141200000|2022-08-10 14:20:00|29550.9|29550.9|29612.77|29612.77|29612.77|29612.77|29539.86|29539.86|0
1660141500000|2022-08-10 14:25:00|29618.29|29618.29|29698.33|29698.33|29705.83|29705.83|29608.54|29608.54|0
1660141800000|2022-08-10 14:30:00|29692.81|29692.81|29714.49|29714.49|29720.01|29720.01|29692.81|29692.81|0
1660142100000|2022-08-10 14:35:00|29720.01|29720.01|29761.02|29761.02|29769.69|29769.69|29714.49|29714.49|0
1660142400000|2022-08-10 14:40:00|29757.86|29757.86|29732.72|29732.72|29757.86|29757.86|29717.74|29717.74|0
1660142700000|2022-08-10 14:45:00|29738.24|29738.24|29672|29672|29752.44|29752.44|29672|29672|0
1660143000000|2022-08-10 14:50:00|29660.96|29660.96|29714.87|29714.87|29732.41|29732.41|29660.96|29660.96|0
1660143300000|2022-08-10 14:55:00|29718.03|29718.03|29707.97|29707.97|29727.78|29727.78|29706.99|29706.99|0
1660143600000|2022-08-10 15:00:00|29685.88|29685.88|29764.73|29764.73|29764.73|29764.73|29680.36|29680.36|0
1660143900000|2022-08-10 15:05:00|29759.21|29759.21|29723.03|29723.03|29791.71|29791.71|29723.03|29723.03|0
1660144200000|2022-08-10 15:10:00|29717.51|29717.51|29701.35|29701.35|29728.55|29728.55|29691.6|29691.6|0
1660144500000|2022-08-10 15:15:00|29706.87|29706.87|29699.08|29699.08|29706.87|29706.87|29658.48|29658.48|0
1660144800000|2022-08-10 15:20:00|29708.83|29708.83|29732.78|29732.78|29740.57|29740.57|29697.79|29697.79|0
1660145100000|2022-08-10 15:25:00|29739.09|29739.09|29748.65|29748.65|29762.15|29762.15|29733.57|29733.57|0
1660202100000|2022-08-11 07:15:00|29982.4|29982.4|29946.03|29946.03|29984.67|29984.67|29934.99|29934.99|0
1660202400000|2022-08-11 07:20:00|29913.52|29913.52|29941.12|29941.12|29941.12|29941.12|29913.52|29913.52|0
1660202700000|2022-08-11 07:25:00|29928.12|29928.12|29871.26|29871.26|29928.12|29928.12|29871.26|29871.26|0
1660203000000|2022-08-11 07:30:00|29858.26|29858.26|29786.42|29786.42|29863.78|29863.78|29743.93|29743.93|0
1660203300000|2022-08-11 07:35:00|29802.98|29802.98|29874.13|29874.13|29874.13|29874.13|29802.98|29802.98|0
1660203600000|2022-08-11 07:40:00|29868.61|29868.61|29789.65|29789.65|29879.65|29879.65|29789.65|29789.65|0
1660203900000|2022-08-11 07:45:00|29800.7|29800.7|29755.74|29755.74|29800.7|29800.7|29755.74|29755.74|0
1660204200000|2022-08-11 07:50:00|29717.1|29717.1|29677.79|29677.79|29717.1|29717.1|29650.49|29650.49|0
1660204500000|2022-08-11 07:55:00|29688.83|29688.83|29677.79|29677.79|29699.87|29699.87|29677.79|29677.79|0
1660204800000|2022-08-11 08:00:00|29661.22|29661.22|29602.77|29602.77|29661.22|29661.22|29602.77|29602.77|0
1660205100000|2022-08-11 08:05:00|29615.78|29615.78|29554.67|29554.67|29615.78|29615.78|29554.67|29554.67|0
1660205400000|2022-08-11 08:10:00|29571.23|29571.23|29587.79|29587.79|29587.79|29587.79|29571.23|29571.23|0
1660205700000|2022-08-11 08:15:00|29555.29|29555.29|29593.93|29593.93|29593.93|29593.93|29555.29|29555.29|0
1660206000000|2022-08-11 08:20:00|29582.89|29582.89|29555.29|29555.29|29582.89|29582.89|29549.77|29549.77|0
1660206300000|2022-08-11 08:25:00|29558.44|29558.44|29542.19|29542.19|29558.44|29558.44|29542.19|29542.19|0
1660206600000|2022-08-11 08:30:00|29564.27|29564.27|29576.29|29576.29|29581.81|29581.81|29564.27|29564.27|0
1660206900000|2022-08-11 08:35:00|29582.79|29582.79|29598.37|29598.37|29622.42|29622.42|29582.79|29582.79|0
1660207200000|2022-08-11 08:40:00|29614.93|29614.93|29607.14|29607.14|29614.93|29614.93|29598.37|29598.37|0
1660207500000|2022-08-11 08:45:00|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29579.54|29579.54|0
1660207800000|2022-08-11 08:50:00|29585.06|29585.06|29566.63|29566.63|29590.58|29590.58|29561.11|29561.11|0
1660208100000|2022-08-11 08:55:00|29599.76|29599.76|29619.57|29619.57|29619.57|29619.57|29599.76|29599.76|0
1660208400000|2022-08-11 09:00:00|29614.05|29614.05|29614.05|29614.05|29614.05|29614.05|29614.05|29614.05|0
1660208700000|2022-08-11 09:05:00|29625.09|29625.09|29621.84|29621.84|29625.09|29625.09|29608.84|29608.84|0
1660209000000|2022-08-11 09:10:00|29610.8|29610.8|29610.8|29610.8|29610.8|29610.8|29610.8|29610.8|0
1660209300000|2022-08-11 09:15:00|29621.84|29621.84|29621.84|29621.84|29621.84|29621.84|29621.84|29621.84|0
1660209600000|2022-08-11 09:20:00|29627.36|29627.36|29643.92|29643.92|29643.92|29643.92|29627.36|29627.36|0
1660209900000|2022-08-11 09:25:00|29656.54|29656.54|29657.32|29657.32|29672.31|29672.31|29629.72|29629.72|0
1660210200000|2022-08-11 09:30:00|29666.79|29666.79|29672.31|29672.31|29683.35|29683.35|29666|29666|0
1660210500000|2022-08-11 09:35:00|29688.87|29688.87|29659.3|29659.3|29688.87|29688.87|29659.3|29659.3|0
1660210800000|2022-08-11 09:40:00|29653.78|29653.78|29638.01|29638.01|29675.87|29675.87|29638.01|29638.01|0
1660211100000|2022-08-11 09:45:00|29647.77|29647.77|29673.1|29673.1|29673.1|29673.1|29647.77|29647.77|0
1660211400000|2022-08-11 09:50:00|29666.79|29666.79|29628.15|29628.15|29666.79|29666.79|29628.15|29628.15|0
1660211700000|2022-08-11 09:55:00|29633.67|29633.67|29638.4|29638.4|29644.71|29644.71|29633.67|29633.67|0
1660212000000|2022-08-11 10:00:00|29632.88|29632.88|29605.28|29605.28|29632.88|29632.88|29605.28|29605.28|0
1660212300000|2022-08-11 10:05:00|29599.76|29599.76|29535.61|29535.61|29599.76|29599.76|29535.61|29535.61|0
1660212600000|2022-08-11 10:10:00|29525.86|29525.86|29533.34|29533.34|29545.36|29545.36|29522.3|29522.3|0
1660212900000|2022-08-11 10:15:00|29547.14|29547.14|29536.5|29536.5|29555.42|29555.42|29536.5|29536.5|0
1660213200000|2022-08-11 10:20:00|29523.88|29523.88|29537.29|29537.29|29537.29|29537.29|29520.73|29520.73|0
1660213800000|2022-08-11 10:30:00|29550.29|29550.29|29553.54|29553.54|29553.54|29553.54|29550.29|29550.29|0
1660214100000|2022-08-11 10:35:00|29566.16|29566.16|29577.2|29577.2|29588.24|29588.24|29566.16|29566.16|0
1660214400000|2022-08-11 10:40:00|29580.36|29580.36|29580.36|29580.36|29585.88|29585.88|29580.36|29580.36|0
1660214700000|2022-08-11 10:45:00|29574.83|29574.83|29550.69|29550.69|29574.83|29574.83|29550.69|29550.69|0
1660215000000|2022-08-11 10:50:00|29553.85|29553.85|29570.1|29570.1|29570.1|29570.1|29553.85|29553.85|0
1660215300000|2022-08-11 10:55:00|29579.56|29579.56|29596.12|29596.12|29596.12|29596.12|29579.56|29579.56|0
1660215600000|2022-08-11 11:00:00|29579.56|29579.56|29577.99|29577.99|29590.6|29590.6|29577.99|29577.99|0
1660215900000|2022-08-11 11:05:00|29561.43|29561.43|29550.39|29550.39|29561.43|29561.43|29550.39|29550.39|0
1660216200000|2022-08-11 11:10:00|29543.89|29543.89|29532.84|29532.84|29543.89|29543.89|29521.8|29521.8|0
1660216500000|2022-08-11 11:15:00|29539.35|29539.35|29566.64|29566.64|29566.64|29566.64|29529.59|29529.59|0
1660216800000|2022-08-11 11:20:00|29577.68|29577.68|29592.95|29592.95|29604.78|29604.78|29572.16|29572.16|0
1660217100000|2022-08-11 11:25:00|29581.91|29581.91|29587.43|29587.43|29587.43|29587.43|29581.91|29581.91|0
1660217400000|2022-08-11 11:30:00|29590.68|29590.68|29616.71|29616.71|29616.71|29616.71|29590.68|29590.68|0
1660217700000|2022-08-11 11:35:00|29610.4|29610.4|29631|29631|29642.04|29642.04|29610.4|29610.4|0
1660218000000|2022-08-11 11:40:00|29625.48|29625.48|29586.35|29586.35|29625.48|29625.48|29586.35|29586.35|0
1660218300000|2022-08-11 11:45:00|29580.83|29580.83|29571.68|29571.68|29580.83|29580.83|29559.06|29559.06|0
1660218600000|2022-08-11 11:50:00|29588.24|29588.24|29582.72|29582.72|29588.24|29588.24|29582.72|29582.72|0
1660218900000|2022-08-11 11:55:00|29577.2|29577.2|29582.72|29582.72|29582.72|29582.72|29577.2|29577.2|0
1660219200000|2022-08-11 12:00:00|29593.76|29593.76|29615.84|29615.84|29621.36|29621.36|29593.76|29593.76|0
1660219500000|2022-08-11 12:05:00|29628.46|29628.46|29638.21|29638.21|29638.21|29638.21|29617.41|29617.41|0
1660219800000|2022-08-11 12:10:00|29634.96|29634.96|29608.24|29608.24|29640.48|29640.48|29593.95|29593.95|0
1660220100000|2022-08-11 12:15:00|29613.76|29613.76|29639.1|29639.1|29639.1|29639.1|29597.2|29597.2|0
1660220400000|2022-08-11 12:20:00|29611.49|29611.49|29611.49|29611.49|29622.53|29622.53|29611.49|29611.49|0
1660221000000|2022-08-11 12:30:00|29624.11|29624.11|29605.37|29605.37|29700.01|29700.01|29599.85|29599.85|0
1660221300000|2022-08-11 12:35:00|29599.85|29599.85|29645.69|29645.69|29645.69|29645.69|29594.33|29594.33|0
1660221600000|2022-08-11 12:40:00|29642.54|29642.54|29644.9|29644.9|29644.9|29644.9|29611.78|29611.78|0
1660221900000|2022-08-11 12:45:00|29633.86|29633.86|29643.92|29643.92|29643.92|29643.92|29616.32|29616.32|0
1660222200000|2022-08-11 12:50:00|29647.08|29647.08|29620.96|29620.96|29648.56|29648.56|29609.91|29609.91|0
1660222500000|2022-08-11 12:55:00|29608.34|29608.34|29628.84|29628.84|29628.84|29628.84|29608.34|29608.34|0
1660222800000|2022-08-11 13:00:00|29639.88|29639.88|29583.22|29583.22|29639.88|29639.88|29576.72|29576.72|0
1660223100000|2022-08-11 13:05:00|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|0
1660223400000|2022-08-11 13:10:00|29579.97|29579.97|29596.53|29596.53|29596.53|29596.53|29576.72|29576.72|0
1660223700000|2022-08-11 13:15:00|29586.78|29586.78|29544.29|29544.29|29591.01|29591.01|29544.29|29544.29|0
1660224000000|2022-08-11 13:20:00|29560.85|29560.85|29531.29|29531.29|29560.85|29560.85|29531.29|29531.29|0
1660224300000|2022-08-11 13:25:00|29542.33|29542.33|29524.69|29524.69|29559.68|29559.68|29524.69|29524.69|0
1660224600000|2022-08-11 13:30:00|29533.36|29533.36|29482.99|29482.99|29557.41|29557.41|29482.99|29482.99|0
1660224900000|2022-08-11 13:35:00|29477.47|29477.47|29526.84|29526.84|29532.37|29532.37|29462.2|29462.2|0
1660225200000|2022-08-11 13:40:00|29537.89|29537.89|29616.43|29616.43|29616.43|29616.43|29537.89|29537.89|0
1660225500000|2022-08-11 13:45:00|29606.97|29606.97|29557|29557|29606.97|29606.97|29557|29557|0
1660225800000|2022-08-11 13:50:00|29553.85|29553.85|29570.41|29570.41|29586.97|29586.97|29553.85|29553.85|0
1660226100000|2022-08-11 13:55:00|29575.93|29575.93|29570.41|29570.41|29575.93|29575.93|29570.41|29570.41|0
1660226400000|2022-08-11 14:00:00|29586.97|29586.97|29558.58|29558.58|29588.55|29588.55|29555.43|29555.43|0
1660226700000|2022-08-11 14:05:00|29552.08|29552.08|29567.06|29567.06|29589.14|29589.14|29552.08|29552.08|0
1660227000000|2022-08-11 14:10:00|29570.22|29570.22|29606.09|29606.09|29606.09|29606.09|29570.22|29570.22|0
1660227300000|2022-08-11 14:15:00|29622.65|29622.65|29619.59|29619.59|29628.55|29628.55|29593.57|29593.57|0
1660227600000|2022-08-11 14:20:00|29608.55|29608.55|29620.57|29620.57|29620.57|29620.57|29597.51|29597.51|0
1660227900000|2022-08-11 14:25:00|29631.61|29631.61|29617.42|29617.42|29637.13|29637.13|29598.49|29598.49|0
1660228200000|2022-08-11 14:30:00|29622.94|29622.94|29579.18|29579.18|29622.94|29622.94|29579.18|29579.18|0
1660228500000|2022-08-11 14:35:00|29584.7|29584.7|29572.68|29572.68|29584.7|29584.7|29561.64|29561.64|0
1660228800000|2022-08-11 14:40:00|29569.53|29569.53|29522.52|29522.52|29569.53|29569.53|29512.76|29512.76|0
1660229100000|2022-08-11 14:45:00|29529.02|29529.02|29559.68|29559.68|29559.68|29559.68|29529.02|29529.02|0
1660229400000|2022-08-11 14:50:00|29565.2|29565.2|29567.06|29567.06|29589.14|29589.14|29565.2|29565.2|0
1660229700000|2022-08-11 14:55:00|29561.54|29561.54|29588.55|29588.55|29588.55|29588.55|29552.77|29552.77|0
1660230000000|2022-08-11 15:00:00|29585.39|29585.39|29576.72|29576.72|29587.76|29587.76|29576.72|29576.72|0
1660230300000|2022-08-11 15:05:00|29571.2|29571.2|29545.08|29545.08|29571.2|29571.2|29531.77|29531.77|0
1660230600000|2022-08-11 15:10:00|29548.33|29548.33|29520.73|29520.73|29553.85|29553.85|29520.73|29520.73|0
1660230900000|2022-08-11 15:15:00|29515.21|29515.21|29502.2|29502.2|29526.25|29526.25|29493.12|29493.12|0
1660231200000|2022-08-11 15:20:00|29518.76|29518.76|29555.92|29555.92|29562.73|29562.73|29477.76|29477.76|0
1660231500000|2022-08-11 15:25:00|29561.45|29561.45|29553.85|29553.85|29588.64|29588.64|29553.85|29553.85|0
1660288500000|2022-08-12 07:15:00|29517.81|29517.81|29613.68|29613.68|29635.77|29635.77|29484.68|29484.68|0
1660288800000|2022-08-12 07:20:00|29619.21|29619.21|29592.39|29592.39|29635.77|29635.77|29580.56|29580.56|0
1660289100000|2022-08-12 07:25:00|29586.87|29586.87|29573.87|29573.87|29614.48|29614.48|29551.79|29551.79|0
1660289400000|2022-08-12 07:30:00|29590.43|29590.43|29594.66|29594.66|29605.71|29605.71|29589.14|29589.14|0
1660289700000|2022-08-12 07:35:00|29611.23|29611.23|29593.09|29593.09|29620.69|29620.69|29582.04|29582.04|0
1660290000000|2022-08-12 07:40:00|29609.65|29609.65|29626.5|29626.5|29637.25|29637.25|29587.57|29587.57|0
1660290300000|2022-08-12 07:45:00|29632.02|29632.02|29684.85|29684.85|29684.85|29684.85|29632.02|29632.02|0
1660290600000|2022-08-12 07:50:00|29672.24|29672.24|29685.34|29685.34|29685.34|29685.34|29656.47|29656.47|0
1660290900000|2022-08-12 07:55:00|29668.77|29668.77|29661.68|29661.68|29674.29|29674.29|29661.68|29661.68|0
1660291200000|2022-08-12 08:00:00|29650.64|29650.64|29598.59|29598.59|29650.64|29650.64|29598.59|29598.59|0
1660291500000|2022-08-12 08:05:00|29587.55|29587.55|29551.89|29551.89|29593.07|29593.07|29539.56|29539.56|0
1660291800000|2022-08-12 08:10:00|29540.85|29540.85|29556.62|29556.62|29556.62|29556.62|29514.04|29514.04|0
1660292100000|2022-08-12 08:15:00|29566.37|29566.37|29605.8|29605.8|29611.32|29611.32|29566.37|29566.37|0
1660292400000|2022-08-12 08:20:00|29611.32|29611.32|29579.78|29579.78|29616.84|29616.84|29579.78|29579.78|0
1660292700000|2022-08-12 08:25:00|29553.77|29553.77|29583.34|29583.34|29583.34|29583.34|29553.77|29553.77|0
1660293000000|2022-08-12 08:30:00|29566.78|29566.78|29587.38|29587.38|29592.9|29592.9|29566.78|29566.78|0
1660293300000|2022-08-12 08:35:00|29581.86|29581.86|29603.94|29603.94|29603.94|29603.94|29576.34|29576.34|0
1660293600000|2022-08-12 08:40:00|29598.42|29598.42|29559.77|29559.77|29598.42|29598.42|29537.69|29537.69|0
1660293900000|2022-08-12 08:45:00|29565.29|29565.29|29537.69|29537.69|29576.34|29576.34|29537.69|29537.69|0
1660294200000|2022-08-12 08:50:00|29532.17|29532.17|29548.73|29548.73|29548.73|29548.73|29532.17|29532.17|0
1660294500000|2022-08-12 08:55:00|29543.21|29543.21|29443.87|29443.87|29543.21|29543.21|29443.87|29443.87|0
1660294800000|2022-08-12 09:00:00|29460.43|29460.43|29498.76|29498.76|29504.28|29504.28|29460.43|29460.43|0
1660295100000|2022-08-12 09:05:00|29487.72|29487.72|29438.04|29438.04|29487.72|29487.72|29438.04|29438.04|0
1660295400000|2022-08-12 09:10:00|29421.48|29421.48|29427|29427|29432.52|29432.52|29421.48|29421.48|0
1660295700000|2022-08-12 09:15:00|29420.5|29420.5|29492.93|29492.93|29507.92|29507.92|29420.5|29420.5|0
1660296000000|2022-08-12 09:20:00|29487.41|29487.41|29468.58|29468.58|29490.66|29490.66|29468.58|29468.58|0
1660296300000|2022-08-12 09:25:00|29479.62|29479.62|29474.1|29474.1|29485.14|29485.14|29474.1|29474.1|0
1660296600000|2022-08-12 09:30:00|29496.19|29496.19|29463.06|29463.06|29496.19|29496.19|29463.06|29463.06|0
1660296900000|2022-08-12 09:35:00|29496.19|29496.19|29518.27|29518.27|29518.27|29518.27|29496.19|29496.19|0
1660297200000|2022-08-12 09:40:00|29512.75|29512.75|29504.86|29504.86|29512.75|29512.75|29501.71|29501.71|0
1660297500000|2022-08-12 09:45:00|29499.34|29499.34|29507.23|29507.23|29507.23|29507.23|29499.34|29499.34|0
1660297800000|2022-08-12 09:50:00|29512.75|29512.75|29512.75|29512.75|29512.75|29512.75|29512.75|29512.75|0
1660298100000|2022-08-12 09:55:00|29507.23|29507.23|29510.48|29510.48|29510.48|29510.48|29507.23|29507.23|0
1660298400000|2022-08-12 10:00:00|29504.96|29504.96|29489.68|29489.68|29504.96|29504.96|29484.16|29484.16|0
1660298700000|2022-08-12 10:05:00|29486.53|29486.53|29464.45|29464.45|29486.53|29486.53|29464.45|29464.45|0
1660299000000|2022-08-12 10:10:00|29447.89|29447.89|29453.41|29453.41|29453.41|29453.41|29442.37|29442.37|0
1660299300000|2022-08-12 10:15:00|29459.91|29459.91|29470.95|29470.95|29476.47|29476.47|29459.91|29459.91|0
1660299600000|2022-08-12 10:20:00|29457.95|29457.95|29475.3|29475.3|29475.3|29475.3|29457.95|29457.95|0
1660299900000|2022-08-12 10:25:00|29469.78|29469.78|29464.25|29464.25|29469.78|29469.78|29458.73|29458.73|0
1660300200000|2022-08-12 10:30:00|29461|29461|29486.24|29486.24|29486.24|29486.24|29461|29461|0
1660300500000|2022-08-12 10:35:00|29508.32|29508.32|29513.93|29513.93|29524.98|29524.98|29502.8|29502.8|0
1660300800000|2022-08-12 10:40:00|29532.86|29532.86|29521.82|29521.82|29532.86|29532.86|29521.82|29521.82|0
1660301100000|2022-08-12 10:45:00|29515.51|29515.51|29538.57|29538.57|29538.57|29538.57|29515.51|29515.51|0
1660301400000|2022-08-12 10:50:00|29549.61|29549.61|29541.82|29541.82|29560.65|29560.65|29527.53|29527.53|0
1660301700000|2022-08-12 10:55:00|29525.26|29525.26|29518.95|29518.95|29528.41|29528.41|29518.95|29518.95|0
1660302000000|2022-08-12 11:00:00|29525.45|29525.45|29493.62|29493.62|29525.45|29525.45|29493.62|29493.62|0
1660302300000|2022-08-12 11:05:00|29499.14|29499.14|29481.01|29481.01|29499.14|29499.14|29481.01|29481.01|0
1660302600000|2022-08-12 11:10:00|29492.05|29492.05|29512.84|29512.84|29512.84|29512.84|29492.05|29492.05|0
1660302900000|2022-08-12 11:15:00|29501.8|29501.8|29490.76|29490.76|29501.8|29501.8|29490.76|29490.76|0
1660303200000|2022-08-12 11:20:00|29507.32|29507.32|29496.28|29496.28|29507.32|29507.32|29496.28|29496.28|0
1660303500000|2022-08-12 11:25:00|29502.59|29502.59|29504.26|29504.26|29526.34|29526.34|29493.22|29493.22|0
1660303800000|2022-08-12 11:30:00|29507.51|29507.51|29506.43|29506.43|29516.18|29516.18|29506.43|29506.43|0
1660304100000|2022-08-12 11:35:00|29511.95|29511.95|29511.95|29511.95|29511.95|29511.95|29511.95|29511.95|0
1660304400000|2022-08-12 11:40:00|29506.43|29506.43|29511.95|29511.95|29511.95|29511.95|29506.43|29506.43|0
1660304700000|2022-08-12 11:45:00|29518.45|29518.45|29525.55|29525.55|29531.07|29531.07|29512.93|29512.93|0
1660305000000|2022-08-12 11:50:00|29531.07|29531.07|29553.15|29553.15|29558.67|29558.67|29531.07|29531.07|0
1660305300000|2022-08-12 11:55:00|29558.67|29558.67|29538.26|29538.26|29561.82|29561.82|29535.01|29535.01|0
1660305600000|2022-08-12 12:00:00|29532.74|29532.74|29538.26|29538.26|29538.26|29538.26|29532.74|29532.74|0
1660305900000|2022-08-12 12:05:00|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|0
1660306200000|2022-08-12 12:10:00|29538.26|29538.26|29538.26|29538.26|29538.26|29538.26|29538.26|29538.26|0
1660306500000|2022-08-12 12:15:00|29549.3|29549.3|29553.25|29553.25|29553.25|29553.25|29543.78|29543.78|0
1660306800000|2022-08-12 12:20:00|29558.77|29558.77|29547.73|29547.73|29558.77|29558.77|29542.2|29542.2|0
1660307100000|2022-08-12 12:25:00|29542.2|29542.2|29527.72|29527.72|29548.51|29548.51|29527.72|29527.72|0
1660307400000|2022-08-12 12:30:00|29537.47|29537.47|29562.8|29562.8|29562.8|29562.8|29537.47|29537.47|0
1660307700000|2022-08-12 12:35:00|29568.32|29568.32|29571.48|29571.48|29571.48|29571.48|29568.32|29568.32|0
1660308000000|2022-08-12 12:40:00|29577|29577|29560.44|29560.44|29577|29577|29560.44|29560.44|0
1660308300000|2022-08-12 12:45:00|29549.4|29549.4|29483.5|29483.5|29549.4|29549.4|29483.5|29483.5|0
1660308600000|2022-08-12 12:50:00|29486.75|29486.75|29517.3|29517.3|29522.82|29522.82|29486.75|29486.75|0
1660308900000|2022-08-12 12:55:00|29522.82|29522.82|29546.47|29546.47|29546.47|29546.47|29522.82|29522.82|0
1660309200000|2022-08-12 13:00:00|29535.43|29535.43|29568.05|29568.05|29579.09|29579.09|29535.43|29535.43|0
1660309500000|2022-08-12 13:05:00|29573.57|29573.57|29583.53|29583.53|29583.53|29583.53|29558.3|29558.3|0
1660309800000|2022-08-12 13:10:00|29586.68|29586.68|29621.57|29621.57|29621.57|29621.57|29580.18|29580.18|0
1660310100000|2022-08-12 13:15:00|29616.05|29616.05|29583.62|29583.62|29616.05|29616.05|29583.62|29583.62|0
1660310400000|2022-08-12 13:20:00|29594.66|29594.66|29574.85|29574.85|29600.19|29600.19|29565.1|29565.1|0
1660310700000|2022-08-12 13:25:00|29585.89|29585.89|29601.76|29601.76|29601.95|29601.95|29585.89|29585.89|0
1660311000000|2022-08-12 13:30:00|29607.28|29607.28|29578.1|29578.1|29612.8|29612.8|29574.76|29574.76|0
1660311300000|2022-08-12 13:35:00|29574.95|29574.95|29597.13|29597.13|29597.13|29597.13|29571.8|29571.8|0
1660311600000|2022-08-12 13:40:00|29600.38|29600.38|29622.55|29622.55|29673.53|29673.53|29600.38|29600.38|0
1660311900000|2022-08-12 13:45:00|29625.31|29625.31|29577.41|29577.41|29625.31|29625.31|29570.91|29570.91|0
1660312200000|2022-08-12 13:50:00|29582.93|29582.93|29590.72|29590.72|29599.49|29599.49|29582.93|29582.93|0
1660312500000|2022-08-12 13:55:00|29563.12|29563.12|29597.22|29597.22|29597.22|29597.22|29552.08|29552.08|0
1660312800000|2022-08-12 14:00:00|29574.35|29574.35|29549.71|29549.71|29574.35|29574.35|29509.11|29509.11|0
1660313100000|2022-08-12 14:05:00|29533.15|29533.15|29540.16|29540.16|29545.68|29545.68|29511.07|29511.07|0
1660313400000|2022-08-12 14:10:00|29556.72|29556.72|29571.29|29571.29|29595.24|29595.24|29556.72|29556.72|0
1660313700000|2022-08-12 14:15:00|29581.05|29581.05|29614.27|29614.27|29614.27|29614.27|29574.74|29574.74|0
1660314000000|2022-08-12 14:20:00|29608.74|29608.74|29640.08|29640.08|29646.38|29646.38|29603.22|29603.22|0
1660314300000|2022-08-12 14:25:00|29634.56|29634.56|29577.39|29577.39|29634.56|29634.56|29577.39|29577.39|0
1660314600000|2022-08-12 14:30:00|29582.92|29582.92|29571.09|29571.09|29593.96|29593.96|29563.99|29563.99|0
1660314900000|2022-08-12 14:35:00|29558.09|29558.09|29531.78|29531.78|29585|29585|29531.78|29531.78|0
1660315200000|2022-08-12 14:40:00|29535.03|29535.03|29563.51|29563.51|29563.51|29563.51|29535.03|29535.03|0
1660315500000|2022-08-12 14:45:00|29569.03|29569.03|29522.51|29522.51|29569.03|29569.03|29500.14|29500.14|0
1660315800000|2022-08-12 14:50:00|29528.03|29528.03|29543.89|29543.89|29573.86|29573.86|29528.03|29528.03|0
1660316100000|2022-08-12 14:55:00|29549.41|29549.41|29594.84|29594.84|29601.35|29601.35|29549.41|29549.41|0
1660316400000|2022-08-12 15:00:00|29589.32|29589.32|29587.05|29587.05|29607.75|29607.75|29578.28|29578.28|0
1660316700000|2022-08-12 15:05:00|29592.57|29592.57|29566.36|29566.36|29594.84|29594.84|29560.84|29560.84|0
1660317000000|2022-08-12 15:10:00|29560.84|29560.84|29569.8|29569.8|29578.48|29578.48|29560.84|29560.84|0
1660317300000|2022-08-12 15:15:00|29572.96|29572.96|29599.08|29599.08|29604.6|29604.6|29570.69|29570.69|0
1660317600000|2022-08-12 15:20:00|29605.38|29605.38|29631.6|29631.6|29631.6|29631.6|29605.38|29605.38|0
1660317900000|2022-08-12 15:25:00|29634.85|29634.85|29644.02|29644.02|29656.14|29656.14|29619.08|29619.08|0
1660547700000|2022-08-15 07:15:00|29849.31|29849.31|29843.79|29843.79|29849.31|29849.31|29821.71|29821.71|0
1660548000000|2022-08-15 07:20:00|29827.23|29827.23|29827.23|29827.23|29827.23|29827.23|29827.23|29827.23|0
1660548300000|2022-08-15 07:25:00|29849.31|29849.31|29832.75|29832.75|29849.31|29849.31|29832.75|29832.75|0
1660548600000|2022-08-15 07:30:00|29810|29810|29798.95|29798.95|29821.04|29821.04|29798.95|29798.95|0
1660548900000|2022-08-15 07:35:00|29787.91|29787.91|29776.87|29776.87|29793.43|29793.43|29776.87|29776.87|0
1660549200000|2022-08-15 07:40:00|29780.12|29780.12|29796.68|29796.68|29796.68|29796.68|29780.12|29780.12|0
1660549500000|2022-08-15 07:45:00|29807.73|29807.73|29807.73|29807.73|29807.73|29807.73|29807.73|29807.73|0
1660549800000|2022-08-15 07:50:00|29796.68|29796.68|29816.5|29816.5|29816.5|29816.5|29796.68|29796.68|0
1660550100000|2022-08-15 07:55:00|29810.98|29810.98|29794.41|29794.41|29810.98|29810.98|29794.41|29794.41|0
1660550400000|2022-08-15 08:00:00|29799.94|29799.94|29799.94|29799.94|29805.46|29805.46|29794.41|29794.41|0
1660550700000|2022-08-15 08:05:00|29794.41|29794.41|29794.41|29794.41|29794.41|29794.41|29794.41|29794.41|0
1660551000000|2022-08-15 08:10:00|29805.46|29805.46|29816.5|29816.5|29822.02|29822.02|29805.46|29805.46|0
1660551300000|2022-08-15 08:15:00|29827.54|29827.54|29822.02|29822.02|29827.54|29827.54|29822.02|29822.02|0
1660551600000|2022-08-15 08:20:00|29838.58|29838.58|29855.14|29855.14|29855.14|29855.14|29838.58|29838.58|0
1660551900000|2022-08-15 08:25:00|29866.18|29866.18|29860.66|29860.66|29866.18|29866.18|29855.14|29855.14|0
1660552200000|2022-08-15 08:30:00|29866.18|29866.18|29855.14|29855.14|29866.18|29866.18|29855.14|29855.14|0
1660552500000|2022-08-15 08:35:00|29838.58|29838.58|29810.98|29810.98|29838.58|29838.58|29805.46|29805.46|0
1660552800000|2022-08-15 08:40:00|29797.97|29797.97|29797.97|29797.97|29797.97|29797.97|29797.97|29797.97|0
1660553100000|2022-08-15 08:45:00|29803.49|29803.49|29803.49|29803.49|29820.06|29820.06|29803.49|29803.49|0
1660553400000|2022-08-15 08:50:00|29809.01|29809.01|29813.55|29813.55|29820.06|29820.06|29809.01|29809.01|0
1660553700000|2022-08-15 08:55:00|29807.05|29807.05|29758.97|29758.97|29813.55|29813.55|29758.97|29758.97|0
1660554000000|2022-08-15 09:00:00|29752.47|29752.47|29762.22|29762.22|29762.22|29762.22|29742.71|29742.71|0
1660554300000|2022-08-15 09:05:00|29756.7|29756.7|29751.18|29751.18|29757.68|29757.68|29745.66|29745.66|0
1660554600000|2022-08-15 09:10:00|29767.74|29767.74|29767.74|29767.74|29770.99|29770.99|29767.74|29767.74|0
1660554900000|2022-08-15 09:15:00|29774.24|29774.24|29774.24|29774.24|29779.76|29779.76|29774.24|29774.24|0
1660555200000|2022-08-15 09:20:00|29790.8|29790.8|29807.05|29807.05|29807.05|29807.05|29790.8|29790.8|0
1660555800000|2022-08-15 09:30:00|29796.01|29796.01|29784.97|29784.97|29796.01|29796.01|29784.97|29784.97|0
1660556100000|2022-08-15 09:35:00|29779.45|29779.45|29765.47|29765.47|29779.45|29779.45|29759.95|29759.95|0
1660556400000|2022-08-15 09:40:00|29770.99|29770.99|29776.51|29776.51|29776.51|29776.51|29770.99|29770.99|0
1660556700000|2022-08-15 09:45:00|29770.99|29770.99|29787.55|29787.55|29787.55|29787.55|29770.99|29770.99|0
1660557000000|2022-08-15 09:50:00|29790.8|29790.8|29829.44|29829.44|29829.44|29829.44|29790.8|29790.8|0
1660557300000|2022-08-15 09:55:00|29834.96|29834.96|29841.46|29841.46|29857.05|29857.05|29834.96|29834.96|0
1660557600000|2022-08-15 10:00:00|29852.51|29852.51|29846.99|29846.99|29852.51|29852.51|29835.94|29835.94|0
1660558200000|2022-08-15 10:10:00|29858.03|29858.03|29852.51|29852.51|29858.03|29858.03|29841.46|29841.46|0
1660558500000|2022-08-15 10:15:00|29846.99|29846.99|29874.59|29874.59|29880.11|29880.11|29846.99|29846.99|0
1660558800000|2022-08-15 10:20:00|29863.55|29863.55|29781.05|29781.05|29863.55|29863.55|29781.05|29781.05|0
1660559100000|2022-08-15 10:25:00|29775.53|29775.53|29797.61|29797.61|29797.61|29797.61|29764.49|29764.49|0
1660559400000|2022-08-15 10:30:00|29808.65|29808.65|29808.65|29808.65|29808.65|29808.65|29805.4|29805.4|0
1660559700000|2022-08-15 10:35:00|29803.13|29803.13|29842.45|29842.45|29842.45|29842.45|29803.13|29803.13|0
1660560000000|2022-08-15 10:40:00|29853.49|29853.49|29837.91|29837.91|29859.99|29859.99|29837.91|29837.91|0
1660560300000|2022-08-15 10:45:00|29832.39|29832.39|29804.78|29804.78|29832.39|29832.39|29799.26|29799.26|0
1660560600000|2022-08-15 10:50:00|29799.26|29799.26|29799.26|29799.26|29804.78|29804.78|29782.7|29782.7|0
1660560900000|2022-08-15 10:55:00|29804.78|29804.78|29777.18|29777.18|29810.3|29810.3|29777.18|29777.18|0
1660561200000|2022-08-15 11:00:00|29771.66|29771.66|29782.7|29782.7|29782.7|29782.7|29771.66|29771.66|0
1660561500000|2022-08-15 11:05:00|29788.22|29788.22|29799.26|29799.26|29804.78|29804.78|29781.72|29781.72|0
1660561800000|2022-08-15 11:10:00|29793.74|29793.74|29782.7|29782.7|29799.26|29799.26|29777.18|29777.18|0
1660562100000|2022-08-15 11:15:00|29789.2|29789.2|29778.16|29778.16|29789.2|29789.2|29772.64|29772.64|0
1660562400000|2022-08-15 11:20:00|29771.66|29771.66|29771.66|29771.66|29771.66|29771.66|29771.66|29771.66|0
1660562700000|2022-08-15 11:25:00|29766.14|29766.14|29766.14|29766.14|29771.66|29771.66|29760.62|29760.62|0
1660563000000|2022-08-15 11:30:00|29759.64|29759.64|29754.12|29754.12|29759.64|29759.64|29754.12|29754.12|0
1660563600000|2022-08-15 11:40:00|29748.6|29748.6|29754.12|29754.12|29754.12|29754.12|29748.6|29748.6|0
1660563900000|2022-08-15 11:45:00|29767.12|29767.12|29821.4|29821.4|29837.65|29837.65|29767.12|29767.12|0
1660564200000|2022-08-15 11:50:00|29804.84|29804.84|29793.8|29793.8|29810.36|29810.36|29793.8|29793.8|0
1660564500000|2022-08-15 11:55:00|29790.55|29790.55|29803.86|29803.86|29803.86|29803.86|29790.55|29790.55|0
1660564800000|2022-08-15 12:00:00|29816.86|29816.86|29800.61|29800.61|29816.86|29816.86|29800.61|29800.61|0
1660565100000|2022-08-15 12:05:00|29797.36|29797.36|29805.15|29805.15|29808.4|29808.4|29790.86|29790.86|0
1660565400000|2022-08-15 12:10:00|29810.67|29810.67|29831.46|29831.46|29831.46|29831.46|29807.42|29807.42|0
1660565700000|2022-08-15 12:15:00|29842.5|29842.5|29854.33|29854.33|29854.33|29854.33|29814.9|29814.9|0
1660566000000|2022-08-15 12:20:00|29859.85|29859.85|29853.04|29853.04|29877.39|29877.39|29844.27|29844.27|0
1660566300000|2022-08-15 12:25:00|29849.79|29849.79|29853.35|29853.35|29859.85|29859.85|29843.29|29843.29|0
1660566600000|2022-08-15 12:30:00|29875.43|29875.43|29878.58|29878.58|29889.62|29889.62|29867.54|29867.54|0
1660566900000|2022-08-15 12:35:00|29873.06|29873.06|29822.88|29822.88|29873.06|29873.06|29817.36|29817.36|0
1660567200000|2022-08-15 12:40:00|29816.57|29816.57|29785.72|29785.72|29816.57|29816.57|29785.72|29785.72|0
1660567500000|2022-08-15 12:45:00|29779.41|29779.41|29793.8|29793.8|29799.32|29799.32|29776.26|29776.26|0
1660567800000|2022-08-15 12:50:00|29803.55|29803.55|29818.23|29818.23|29830.85|29830.85|29803.55|29803.55|0
1660568100000|2022-08-15 12:55:00|29815.08|29815.08|29754.49|29754.49|29815.08|29815.08|29754.49|29754.49|0
1660568400000|2022-08-15 13:00:00|29760.01|29760.01|29760.01|29760.01|29776.57|29776.57|29754.49|29754.49|0
1660568700000|2022-08-15 13:05:00|29778.94|29778.94|29804.65|29804.65|29804.65|29804.65|29778.94|29778.94|0
1660569000000|2022-08-15 13:10:00|29799.13|29799.13|29799.13|29799.13|29804.65|29804.65|29799.13|29799.13|0
1660569300000|2022-08-15 13:15:00|29804.65|29804.65|29841.81|29841.81|29858.37|29858.37|29802.38|29802.38|0
1660569600000|2022-08-15 13:20:00|29847.33|29847.33|29782.11|29782.11|29847.33|29847.33|29782.11|29782.11|0
1660569900000|2022-08-15 13:25:00|29775.61|29775.61|29785.36|29785.36|29790.88|29790.88|29765.85|29765.85|0
1660570200000|2022-08-15 13:30:00|29779.84|29779.84|29819.56|29819.56|29819.56|29819.56|29766.84|29766.84|0
1660570500000|2022-08-15 13:35:00|29834.83|29834.83|29825.16|29825.16|29834.83|29834.83|29791.36|29791.36|0
1660570800000|2022-08-15 13:40:00|29819.64|29819.64|29799.44|29799.44|29825.16|29825.16|29773.42|29773.42|0
1660571100000|2022-08-15 13:45:00|29816|29816|29798.66|29798.66|29821.52|29821.52|29798.66|29798.66|0
1660571400000|2022-08-15 13:50:00|29804.18|29804.18|29828.72|29828.72|29828.72|29828.72|29803.39|29803.39|0
1660571700000|2022-08-15 13:55:00|29834.24|29834.24|29852.96|29852.96|29859.27|29859.27|29828.72|29828.72|0
1660572000000|2022-08-15 14:00:00|29856.21|29856.21|29797.16|29797.16|29856.21|29856.21|29752.02|29752.02|0
1660572300000|2022-08-15 14:05:00|29802.68|29802.68|29800.41|29800.41|29811.46|29811.46|29780.91|29780.91|0
1660572600000|2022-08-15 14:10:00|29794.89|29794.89|29767.1|29767.1|29798.84|29798.84|29757.35|29757.35|0
1660572900000|2022-08-15 14:15:00|29770.35|29770.35|29745.81|29745.81|29770.35|29770.35|29733.79|29733.79|0
1660573200000|2022-08-15 14:20:00|29751.33|29751.33|29764.74|29764.74|29774.2|29774.2|29751.33|29751.33|0
1660573500000|2022-08-15 14:25:00|29771.04|29771.04|29758.14|29758.14|29774.2|29774.2|29752.62|29752.62|0
1660573800000|2022-08-15 14:30:00|29754.98|29754.98|29766.31|29766.31|29777.35|29777.35|29748.17|29748.17|0
1660574100000|2022-08-15 14:35:00|29775.77|29775.77|29788|29788|29814.31|29814.31|29769.87|29769.87|0
1660574400000|2022-08-15 14:40:00|29784.85|29784.85|29786.81|29786.81|29830.97|29830.97|29784.85|29784.85|0
1660574700000|2022-08-15 14:45:00|29792.33|29792.33|29819.93|29819.93|29819.93|29819.93|29792.33|29792.33|0
1660575000000|2022-08-15 14:50:00|29810.18|29810.18|29788.29|29788.29|29816.68|29816.68|29781.79|29781.79|0
1660575300000|2022-08-15 14:55:00|29785.14|29785.14|29778.83|29778.83|29785.14|29785.14|29767.79|29767.79|0
1660575600000|2022-08-15 15:00:00|29785.33|29785.33|29792.43|29792.43|29798.93|29798.93|29769.37|29769.37|0
1660575900000|2022-08-15 15:05:00|29797.95|29797.95|29773.91|29773.91|29797.95|29797.95|29773.91|29773.91|0
1660576200000|2022-08-15 15:10:00|29786.91|29786.91|29764.83|29764.83|29793.41|29793.41|29759.31|29759.31|0
1660576500000|2022-08-15 15:15:00|29775.87|29775.87|29777.55|29777.55|29781.39|29781.39|29768.77|29768.77|0
1660576800000|2022-08-15 15:20:00|29772.02|29772.02|29774.99|29774.99|29778.24|29778.24|29755.46|29755.46|0
1660577100000|2022-08-15 15:25:00|29781.49|29781.49|29773.02|29773.02|29812.03|29812.03|29773.02|29773.02|0
1660634100000|2022-08-16 07:15:00|29806.46|29806.46|29795.42|29795.42|29823.02|29823.02|29795.42|29795.42|0
1660634400000|2022-08-16 07:20:00|29837.68|29837.68|29845.16|29845.16|29850.68|29850.68|29837.68|29837.68|0
1660634700000|2022-08-16 07:25:00|29839.64|29839.64|29958.57|29958.57|29958.57|29958.57|29839.64|29839.64|0
1660635000000|2022-08-16 07:30:00|29947.53|29947.53|29991.69|29991.69|29991.69|29991.69|29947.53|29947.53|0
1660635300000|2022-08-16 07:35:00|29985.19|29985.19|29895.82|29895.82|29987.46|29987.46|29895.82|29895.82|0
1660635600000|2022-08-16 07:40:00|29879.26|29879.26|29866.63|29866.63|29879.26|29879.26|29840.62|29840.62|0
1660635900000|2022-08-16 07:45:00|29872.15|29872.15|29905.27|29905.27|29905.27|29905.27|29872.15|29872.15|0
1660636200000|2022-08-16 07:50:00|29883.19|29883.19|29940.72|29940.72|29940.72|29940.72|29866.63|29866.63|0
1660636500000|2022-08-16 07:55:00|29962.8|29962.8|29962.8|29962.8|29962.8|29962.8|29962.8|29962.8|0
1660636800000|2022-08-16 08:00:00|29957.28|29957.28|29905.27|29905.27|29957.28|29957.28|29905.27|29905.27|0
1660637100000|2022-08-16 08:05:00|29899.75|29899.75|29938.39|29938.39|29938.39|29938.39|29899.75|29899.75|0
1660637400000|2022-08-16 08:10:00|29951.39|29951.39|29946.18|29946.18|29973.78|29973.78|29924.1|29924.1|0
1660637700000|2022-08-16 08:15:00|29965.69|29965.69|29974.36|29974.36|29987.76|29987.76|29965.69|29965.69|0
1660638000000|2022-08-16 08:20:00|29979.88|29979.88|30016.73|30016.73|30032.5|30032.5|29979.88|29979.88|0
1660638300000|2022-08-16 08:25:00|30045.12|30045.12|30071.93|30071.93|30082.97|30082.97|30045.12|30045.12|0
1660638600000|2022-08-16 08:30:00|30065.43|30065.43|30114.32|30114.32|30114.32|30114.32|30065.43|30065.43|0
1660638900000|2022-08-16 08:35:00|30117.47|30117.47|30123|30123|30128.51|30128.51|30106.44|30106.44|0
1660639200000|2022-08-16 08:40:00|30128.52|30128.52|30123|30123|30139.56|30139.56|30123|30123|0
1660639500000|2022-08-16 08:45:00|30117.48|30117.48|30117.48|30117.48|30117.48|30117.48|30117.48|30117.48|0
1660639800000|2022-08-16 08:50:00|30123|30123|30123|30123|30134.04|30134.04|30123|30123|0
1660640100000|2022-08-16 08:55:00|30117.48|30117.48|30145.06|30145.06|30145.06|30145.06|30108.02|30108.02|0
1660640400000|2022-08-16 09:00:00|30139.54|30139.54|30043.06|30043.06|30139.54|30139.54|30043.06|30043.06|0
1660640700000|2022-08-16 09:05:00|30030.44|30030.44|29975.84|29975.84|30030.44|30030.44|29975.84|29975.84|0
1660641000000|2022-08-16 09:10:00|29953.76|29953.76|29975.84|29975.84|29981.36|29981.36|29953.76|29953.76|0
1660641300000|2022-08-16 09:15:00|29992.4|29992.4|30011.32|30011.32|30022.36|30022.36|29992.4|29992.4|0
1660641600000|2022-08-16 09:20:00|30033.4|30033.4|30033.4|30033.4|30033.4|30033.4|30033.4|30033.4|0
1660641900000|2022-08-16 09:25:00|30036.65|30036.65|30047.7|30047.7|30053.22|30053.22|30036.65|30036.65|0
1660642200000|2022-08-16 09:30:00|30036.65|30036.65|29963.01|29963.01|30047.39|30047.39|29963.01|29963.01|0
1660642500000|2022-08-16 09:35:00|29968.53|29968.53|29979.57|29979.57|29979.57|29979.57|29946.45|29946.45|0
1660642800000|2022-08-16 09:40:00|29990.61|29990.61|30053.69|30053.69|30053.69|30053.69|29985.09|29985.09|0
1660643100000|2022-08-16 09:45:00|30048.17|30048.17|30010.63|30010.63|30048.17|30048.17|30007.38|30007.38|0
1660643400000|2022-08-16 09:50:00|29988.55|29988.55|30014.55|30014.55|30014.55|30014.55|29971.98|29971.98|0
1660643700000|2022-08-16 09:55:00|30031.11|30031.11|30068.18|30068.18|30068.18|30068.18|30031.11|30031.11|0
1660644000000|2022-08-16 10:00:00|30051.61|30051.61|30051.61|30051.61|30051.61|30051.61|30051.61|30051.61|0
1660644300000|2022-08-16 10:05:00|30057.13|30057.13|30054.77|30054.77|30076.85|30076.85|30054.77|30054.77|0
1660644600000|2022-08-16 10:10:00|30049.25|30049.25|30025.88|30025.88|30065.81|30065.81|30017.41|30017.41|0
1660644900000|2022-08-16 10:15:00|30036.92|30036.92|30055.34|30055.34|30055.34|30055.34|30036.92|30036.92|0
1660645200000|2022-08-16 10:20:00|30066.38|30066.38|30104.24|30104.24|30104.24|30104.24|30060.86|30060.86|0
1660645500000|2022-08-16 10:25:00|30109.76|30109.76|30115.28|30115.28|30115.28|30115.28|30109.76|30109.76|0
1660645800000|2022-08-16 10:30:00|30120.8|30120.8|30153.92|30153.92|30159.44|30159.44|30120.8|30120.8|0
1660646100000|2022-08-16 10:35:00|30159.44|30159.44|30140.51|30140.51|30164.96|30164.96|30131.84|30131.84|0
1660646400000|2022-08-16 10:40:00|30146.03|30146.03|30107.39|30107.39|30157.07|30157.07|30085.31|30085.31|0
1660646700000|2022-08-16 10:45:00|30079.79|30079.79|30109.76|30109.76|30136.86|30136.86|30079.79|30079.79|0
1660647000000|2022-08-16 10:50:00|30104.24|30104.24|30082.15|30082.15|30104.24|30104.24|30082.15|30082.15|0
1660647300000|2022-08-16 10:55:00|30076.63|30076.63|30083.44|30083.44|30105.52|30105.52|30050.32|30050.32|0
1660647600000|2022-08-16 11:00:00|30093.2|30093.2|30109.76|30109.76|30109.76|30109.76|30093.2|30093.2|0
1660647900000|2022-08-16 11:05:00|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|0
1660648200000|2022-08-16 11:10:00|30126.32|30126.32|30126.32|30126.32|30131.84|30131.84|30126.32|30126.32|0
1660648500000|2022-08-16 11:15:00|30120.8|30120.8|30115.28|30115.28|30131.84|30131.84|30115.28|30115.28|0
1660648800000|2022-08-16 11:20:00|30108.97|30108.97|30092.41|30092.41|30108.97|30108.97|30092.41|30092.41|0
1660649100000|2022-08-16 11:25:00|30097.93|30097.93|30104.24|30104.24|30104.24|30104.24|30092.41|30092.41|0
1660649400000|2022-08-16 11:30:00|30093.2|30093.2|30100.99|30100.99|30120.8|30120.8|30093.2|30093.2|0
1660649700000|2022-08-16 11:35:00|30089.94|30089.94|30089.94|30089.94|30089.94|30089.94|30089.94|30089.94|0
1660650000000|2022-08-16 11:40:00|30102.95|30102.95|30097.43|30097.43|30102.95|30102.95|30096.64|30096.64|0
1660650300000|2022-08-16 11:45:00|30108.47|30108.47|30075.34|30075.34|30108.47|30108.47|30075.34|30075.34|0
1660650600000|2022-08-16 11:50:00|30086.39|30086.39|30069.82|30069.82|30086.39|30086.39|30069.82|30069.82|0
1660650900000|2022-08-16 11:55:00|30060.36|30060.36|30067.17|30067.17|30067.17|30067.17|30037.61|30037.61|0
1660651200000|2022-08-16 12:00:00|30061.65|30061.65|30045.09|30045.09|30061.65|30061.65|30039.57|30039.57|0
1660651500000|2022-08-16 12:05:00|30050.61|30050.61|30028.53|30028.53|30050.61|30050.61|30028.53|30028.53|0
1660651800000|2022-08-16 12:10:00|30031.78|30031.78|30039.57|30039.57|30039.57|30039.57|30028.53|30028.53|0
1660652100000|2022-08-16 12:15:00|30029.82|30029.82|30034.05|30034.05|30052.57|30052.57|30029.82|30029.82|0
1660652400000|2022-08-16 12:20:00|30028.53|30028.53|30013.45|30013.45|30031.68|30031.68|30013.45|30013.45|0
1660652700000|2022-08-16 12:25:00|30016.7|30016.7|30005.66|30005.66|30016.7|30016.7|30005.66|30005.66|0
1660653000000|2022-08-16 12:30:00|30000.14|30000.14|30001.02|30001.02|30003.29|30003.29|29986.73|29986.73|0
1660653300000|2022-08-16 12:35:00|30007.52|30007.52|29996.79|29996.79|30010.78|30010.78|29980.54|29980.54|0
1660653600000|2022-08-16 12:40:00|29990.29|29990.29|29981.62|29981.62|29990.29|29990.29|29978.46|29978.46|0
1660653900000|2022-08-16 12:45:00|29970.58|29970.58|29940.03|29940.03|29970.58|29970.58|29940.03|29940.03|0
1660654200000|2022-08-16 12:50:00|29956.59|29956.59|29941.61|29941.61|29969.59|29969.59|29941.61|29941.61|0
1660654500000|2022-08-16 12:55:00|29944.86|29944.86|29938.05|29938.05|29965.65|29965.65|29938.05|29938.05|0
1660654800000|2022-08-16 13:00:00|29932.53|29932.53|29921.49|29921.49|29938.05|29938.05|29904.93|29904.93|0
1660655100000|2022-08-16 13:05:00|29914.99|29914.99|29916.28|29916.28|29919.43|29919.43|29905.24|29905.24|0
1660655400000|2022-08-16 13:10:00|29921.8|29921.8|29909.78|29909.78|29921.8|29921.8|29900.02|29900.02|0
1660655700000|2022-08-16 13:15:00|29893.52|29893.52|29899.83|29899.83|29899.83|29899.83|29893.52|29893.52|0
1660656000000|2022-08-16 13:20:00|29894.31|29894.31|29896.27|29896.27|29904.06|29904.06|29890.75|29890.75|0
1660656300000|2022-08-16 13:25:00|29890.75|29890.75|29865.04|29865.04|29901.79|29901.79|29865.04|29865.04|0
1660656600000|2022-08-16 13:30:00|29870.56|29870.56|29925.45|29925.45|29955.02|29955.02|29865.04|29865.04|0
1660656900000|2022-08-16 13:35:00|29931.76|29931.76|29876.37|29876.37|29931.76|29931.76|29876.37|29876.37|0
1660657200000|2022-08-16 13:40:00|29863.37|29863.37|29913.44|29913.44|29913.44|29913.44|29863.37|29863.37|0
1660657500000|2022-08-16 13:45:00|29923.19|29923.19|29917.38|29917.38|29928.71|29928.71|29917.38|29917.38|0
1660657800000|2022-08-16 13:50:00|29920.63|29920.63|29944.98|29944.98|29944.98|29944.98|29901.12|29901.12|0
1660658100000|2022-08-16 13:55:00|29922.23|29922.23|29934.84|29934.84|29960.96|29960.96|29922.23|29922.23|0
1660658400000|2022-08-16 14:00:00|29944.59|29944.59|29965.08|29965.08|29970.6|29970.6|29941.34|29941.34|0
1660658700000|2022-08-16 14:05:00|29970.6|29970.6|29940.44|29940.44|29973.75|29973.75|29940.44|29940.44|0
1660659000000|2022-08-16 14:10:00|29929.4|29929.4|29948.13|29948.13|29959.17|29959.17|29929.4|29929.4|0
1660659300000|2022-08-16 14:15:00|29942.61|29942.61|29926.05|29926.05|29949.11|29949.11|29914.34|29914.34|0
1660659600000|2022-08-16 14:20:00|29920.53|29920.53|29941.82|29941.82|29958.38|29958.38|29920.53|29920.53|0
1660659900000|2022-08-16 14:25:00|29935.32|29935.32|29941.92|29941.92|29948.42|29948.42|29926.84|29926.84|0
1660660200000|2022-08-16 14:30:00|29947.44|29947.44|29891.35|29891.35|29947.44|29947.44|29891.35|29891.35|0
1660660500000|2022-08-16 14:35:00|29885.83|29885.83|29912.05|29912.05|29915.3|29915.3|29885.83|29885.83|0
1660660800000|2022-08-16 14:40:00|29905.55|29905.55|29934.13|29934.13|29939.65|29939.65|29902.29|29902.29|0
1660661100000|2022-08-16 14:45:00|29928.61|29928.61|29932.74|29932.74|29938.26|29938.26|29898.74|29898.74|0
1660661400000|2022-08-16 14:50:00|29927.22|29927.22|29991.2|29991.2|29991.2|29991.2|29927.22|29927.22|0
1660661700000|2022-08-16 14:55:00|29996.72|29996.72|30011.32|30011.32|30011.32|30011.32|29970.31|29970.31|0
1660662000000|2022-08-16 15:00:00|30008.07|30008.07|29950.09|29950.09|30013.18|30013.18|29944.57|29944.57|0
1660662300000|2022-08-16 15:05:00|29955.61|29955.61|29967.94|29967.94|29988.73|29988.73|29955.61|29955.61|0
1660662600000|2022-08-16 15:10:00|29958.48|29958.48|29980.66|29980.66|29980.66|29980.66|29955.23|29955.23|0
1660662900000|2022-08-16 15:15:00|29983.91|29983.91|29975.23|29975.23|29991.8|29991.8|29975.23|29975.23|0
1660663200000|2022-08-16 15:20:00|29968.73|29968.73|29920.24|29920.24|29968.73|29968.73|29909.2|29909.2|0
1660663500000|2022-08-16 15:25:00|29914.72|29914.72|29923.22|29923.22|29955.73|29955.73|29914.72|29914.72|0
1660720500000|2022-08-17 07:15:00|30165.72|30165.72|30169.28|30169.28|30174.8|30174.8|30137.44|30137.44|0
1660720800000|2022-08-17 07:20:00|30158.24|30158.24|30171.55|30171.55|30177.74|30177.74|30154.99|30154.99|0
1660721100000|2022-08-17 07:25:00|30182.59|30182.59|30188.11|30188.11|30193.63|30193.63|30182.59|30182.59|0
1660721400000|2022-08-17 07:30:00|30177.07|30177.07|30092.82|30092.82|30210.19|30210.19|30092.82|30092.82|0
1660721700000|2022-08-17 07:35:00|30081.78|30081.78|30096.07|30096.07|30096.07|30096.07|30062.28|30062.28|0
1660722000000|2022-08-17 07:40:00|30090.55|30090.55|30012|30012|30090.55|30090.55|30012|30012|0
1660722300000|2022-08-17 07:45:00|30002.25|30002.25|29989.54|29989.54|30039.3|30039.3|29989.54|29989.54|0
1660722600000|2022-08-17 07:50:00|29986.29|29986.29|29940.78|29940.78|29986.29|29986.29|29934.28|29934.28|0
1660722900000|2022-08-17 07:55:00|29953.78|29953.78|30024.72|30024.72|30027.87|30027.87|29953.78|29953.78|0
1660723200000|2022-08-17 08:00:00|30019.2|30019.2|30009.74|30009.74|30041.95|30041.95|29995.46|29995.46|0
1660723500000|2022-08-17 08:05:00|30012.99|30012.99|30072.42|30072.42|30072.42|30072.42|30002.74|30002.74|0
1660723800000|2022-08-17 08:10:00|30082.18|30082.18|30161.22|30161.22|30161.22|30161.22|30072.42|30072.42|0
1660724100000|2022-08-17 08:15:00|30154.72|30154.72|30132.95|30132.95|30154.72|30154.72|30131.66|30131.66|0
1660724400000|2022-08-17 08:20:00|30127.43|30127.43|30161.13|30161.13|30175.42|30175.42|30118.66|30118.66|0
1660724700000|2022-08-17 08:25:00|30150.09|30150.09|30112.81|30112.81|30161.13|30161.13|30104.35|30104.35|0
1660725000000|2022-08-17 08:30:00|30107.29|30107.29|30131.33|30131.33|30131.33|30131.33|30107.29|30107.29|0
1660725300000|2022-08-17 08:35:00|30147.9|30147.9|30144.74|30144.74|30151.05|30151.05|30117.14|30117.14|0
1660725600000|2022-08-17 08:40:00|30155.78|30155.78|30122.66|30122.66|30161.3|30161.3|30122.66|30122.66|0
1660725900000|2022-08-17 08:45:00|30112.91|30112.91|30055.05|30055.05|30112.91|30112.91|30049.53|30049.53|0
1660726200000|2022-08-17 08:50:00|30071.61|30071.61|30111.04|30111.04|30111.04|30111.04|30071.61|30071.61|0
1660726500000|2022-08-17 08:55:00|30122.08|30122.08|30077.92|30077.92|30122.08|30122.08|30077.92|30077.92|0
1660726800000|2022-08-17 09:00:00|30087.67|30087.67|30109.75|30109.75|30109.75|30109.75|30087.67|30087.67|0
1660727100000|2022-08-17 09:05:00|30116.26|30116.26|30180.69|30180.69|30183.85|30183.85|30116.26|30116.26|0
1660727400000|2022-08-17 09:10:00|30202.77|30202.77|30128.64|30128.64|30202.77|30202.77|30128.64|30128.64|0
1660727700000|2022-08-17 09:15:00|30118.89|30118.89|30149.43|30149.43|30149.43|30149.43|30118.89|30118.89|0
1660728000000|2022-08-17 09:20:00|30160.48|30160.48|30158.11|30158.11|30166|30166|30141.55|30141.55|0
1660728300000|2022-08-17 09:25:00|30196.76|30196.76|30223.07|30223.07|30239.32|30239.32|30196.76|30196.76|0
1660728600000|2022-08-17 09:30:00|30228.59|30228.59|30195.47|30195.47|30228.59|30228.59|30189.95|30189.95|0
1660728900000|2022-08-17 09:35:00|30178.91|30178.91|30200.99|30200.99|30206.51|30206.51|30167.87|30167.87|0
1660729200000|2022-08-17 09:40:00|30206.51|30206.51|30212.03|30212.03|30217.55|30217.55|30206.51|30206.51|0
1660729500000|2022-08-17 09:45:00|30195.47|30195.47|30182.16|30182.16|30195.47|30195.47|30173.39|30173.39|0
1660729800000|2022-08-17 09:50:00|30175.85|30175.85|30220.01|30220.01|30220.01|30220.01|30175.85|30175.85|0
1660730100000|2022-08-17 09:55:00|30225.53|30225.53|30220.01|30220.01|30231.05|30231.05|30220.01|30220.01|0
1660730400000|2022-08-17 10:00:00|30236.57|30236.57|30197.25|30197.25|30236.57|30236.57|30197.25|30197.25|0
1660730700000|2022-08-17 10:05:00|30203.75|30203.75|30224.55|30224.55|30224.55|30224.55|30190.75|30190.75|0
1660731000000|2022-08-17 10:10:00|30219.03|30219.03|30201.49|30201.49|30219.03|30219.03|30185.9|30185.9|0
1660731300000|2022-08-17 10:15:00|30212.53|30212.53|30170.64|30170.64|30234.61|30234.61|30170.64|30170.64|0
1660731600000|2022-08-17 10:20:00|30159.6|30159.6|30192.72|30192.72|30192.72|30192.72|30159.6|30159.6|0
1660731900000|2022-08-17 10:25:00|30203.76|30203.76|30192.72|30192.72|30209.28|30209.28|30187.2|30187.2|0
1660732200000|2022-08-17 10:30:00|30181.68|30181.68|30201.78|30201.78|30201.78|30201.78|30165.71|30165.71|0
1660732500000|2022-08-17 10:35:00|30204.93|30204.93|30216.36|30216.36|30224.15|30224.15|30204.93|30204.93|0
1660732800000|2022-08-17 10:40:00|30221.88|30221.88|30221.88|30221.88|30227.4|30227.4|30221.88|30221.88|0
1660733100000|2022-08-17 10:45:00|30195.87|30195.87|30184.83|30184.83|30201.39|30201.39|30179.31|30179.31|0
1660733400000|2022-08-17 10:50:00|30195.87|30195.87|30207.89|30207.89|30207.89|30207.89|30195.87|30195.87|0
1660733700000|2022-08-17 10:55:00|30202.37|30202.37|30185.81|30185.81|30202.37|30202.37|30169.25|30169.25|0
1660734000000|2022-08-17 11:00:00|30180.29|30180.29|30174.77|30174.77|30180.29|30180.29|30174.77|30174.77|0
1660734300000|2022-08-17 11:05:00|30147.17|30147.17|30134.17|30134.17|30147.17|30147.17|30134.17|30134.17|0
1660734600000|2022-08-17 11:10:00|30145.21|30145.21|30140.67|30140.67|30153.98|30153.98|30137.42|30137.42|0
1660734900000|2022-08-17 11:15:00|30119.38|30119.38|30096.32|30096.32|30123.92|30123.92|30096.32|30096.32|0
1660735200000|2022-08-17 11:20:00|30101.84|30101.84|30095.53|30095.53|30101.84|30101.84|30095.53|30095.53|0
1660735500000|2022-08-17 11:25:00|30101.84|30101.84|30113.66|30113.66|30119.18|30119.18|30101.84|30101.84|0
1660735800000|2022-08-17 11:30:00|30107.16|30107.16|30134.77|30134.77|30134.77|30134.77|30107.16|30107.16|0
1660736100000|2022-08-17 11:35:00|30144.23|30144.23|30171.52|30171.52|30171.52|30171.52|30133.19|30133.19|0
1660736400000|2022-08-17 11:40:00|30177.04|30177.04|30184.14|30184.14|30184.14|30184.14|30167.58|30167.58|0
1660736700000|2022-08-17 11:45:00|30174.39|30174.39|30191.93|30191.93|30198.43|30198.43|30174.39|30174.39|0
1660737000000|2022-08-17 11:50:00|30186.41|30186.41|30164.33|30164.33|30191.93|30191.93|30164.33|30164.33|0
1660737300000|2022-08-17 11:55:00|30169.85|30169.85|30131.21|30131.21|30175.37|30175.37|30131.21|30131.21|0
1660737600000|2022-08-17 12:00:00|30127.96|30127.96|30150.04|30150.04|30166.6|30166.6|30127.96|30127.96|0
1660737900000|2022-08-17 12:05:00|30144.52|30144.52|30163.35|30163.35|30163.35|30163.35|30144.52|30144.52|0
1660738200000|2022-08-17 12:10:00|30190.95|30190.95|30157.73|30157.73|30190.95|30190.95|30157.73|30157.73|0
1660738500000|2022-08-17 12:15:00|30167.48|30167.48|30189.56|30189.56|30189.56|30189.56|30167.48|30167.48|0
1660738800000|2022-08-17 12:20:00|30202.18|30202.18|30168.08|30168.08|30202.18|30202.18|30168.08|30168.08|0
1660739100000|2022-08-17 12:25:00|30171.33|30171.33|30154.88|30154.88|30177.83|30177.83|30148.57|30148.57|0
1660739400000|2022-08-17 12:30:00|30138.32|30138.32|30154.59|30154.59|30154.88|30154.88|30113.3|30113.3|0
1660739700000|2022-08-17 12:35:00|30161.09|30161.09|30216.27|30216.27|30216.27|30216.27|30157.84|30157.84|0
1660740000000|2022-08-17 12:40:00|30205.23|30205.23|30181.58|30181.58|30205.23|30205.23|30176.06|30176.06|0
1660740300000|2022-08-17 12:45:00|30176.06|30176.06|30165.02|30165.02|30176.06|30176.06|30165.02|30165.02|0
1660740600000|2022-08-17 12:50:00|30155.26|30155.26|30131.22|30131.22|30168.57|30168.57|30131.22|30131.22|0
1660740900000|2022-08-17 12:55:00|30125.7|30125.7|30102.04|30102.04|30128.95|30128.95|30102.04|30102.04|0
1660741200000|2022-08-17 13:00:00|30096.52|30096.52|30055.15|30055.15|30096.52|30096.52|30055.15|30055.15|0
1660741500000|2022-08-17 13:05:00|30064.61|30064.61|30070.13|30070.13|30075.65|30075.65|30042.53|30042.53|0
1660741800000|2022-08-17 13:10:00|30075.65|30075.65|30092.21|30092.21|30092.21|30092.21|30075.65|30075.65|0
1660742100000|2022-08-17 13:15:00|30086.69|30086.69|30039.59|30039.59|30086.69|30086.69|30039.59|30039.59|0
1660742400000|2022-08-17 13:20:00|30045.11|30045.11|30039.59|30039.59|30045.11|30045.11|30039.59|30039.59|0
1660742700000|2022-08-17 13:25:00|30036.43|30036.43|30060.19|30060.19|30060.19|30060.19|30023.43|30023.43|0
1660743000000|2022-08-17 13:30:00|30076.75|30076.75|30058.61|30058.61|30083.84|30083.84|30058.61|30058.61|0
1660743300000|2022-08-17 13:35:00|30052.3|30052.3|30055.65|30055.65|30063.34|30063.34|30044.6|30044.6|0
1660743600000|2022-08-17 13:40:00|30066.69|30066.69|30008.94|30008.94|30066.69|30066.69|30003.42|30003.42|0
1660743900000|2022-08-17 13:45:00|30014.47|30014.47|29994.46|29994.46|30014.47|30014.47|29975.44|29975.44|0
1660744200000|2022-08-17 13:50:00|29991.31|29991.31|30014.47|30014.47|30025.51|30025.51|29971.6|29971.6|0
1660744500000|2022-08-17 13:55:00|30003.43|30003.43|30054.97|30054.97|30058.03|30058.03|30003.43|30003.43|0
1660744800000|2022-08-17 14:00:00|30066.01|30066.01|30109.56|30109.56|30115.08|30115.08|30032.22|30032.22|0
1660745100000|2022-08-17 14:05:00|30116.06|30116.06|30093.47|30093.47|30130.25|30130.25|30093.47|30093.47|0
1660745400000|2022-08-17 14:10:00|30090.32|30090.32|30081.26|30081.26|30098.11|30098.11|30078.2|30078.2|0
1660745700000|2022-08-17 14:15:00|30075.74|30075.74|30070.51|30070.51|30081.55|30081.55|30041.54|30041.54|0
1660746000000|2022-08-17 14:20:00|30064.99|30064.99|30030.58|30030.58|30064.99|30064.99|30020.83|30020.83|0
1660746300000|2022-08-17 14:25:00|30025.06|30025.06|29984.05|29984.05|30025.06|30025.06|29980.9|29980.9|0
1660746600000|2022-08-17 14:30:00|29974.3|29974.3|29919.21|29919.21|29974.3|29974.3|29887.67|29887.67|0
1660746900000|2022-08-17 14:35:00|29922.46|29922.46|29898.43|29898.43|29936.76|29936.76|29887.38|29887.38|0
1660747200000|2022-08-17 14:40:00|29903.95|29903.95|29922.57|29922.57|29942.28|29942.28|29903.95|29903.95|0
1660747500000|2022-08-17 14:45:00|29928.09|29928.09|29944.45|29944.45|29984.08|29984.08|29928.09|29928.09|0
1660747800000|2022-08-17 14:50:00|29934.7|29934.7|29872.61|29872.61|29934.7|29934.7|29872.61|29872.61|0
1660748100000|2022-08-17 14:55:00|29850.54|29850.54|29787.18|29787.18|29856.84|29856.84|29787.18|29787.18|0
1660748400000|2022-08-17 15:00:00|29798.22|29798.22|29776.93|29776.93|29798.22|29798.22|29770.43|29770.43|0
1660748700000|2022-08-17 15:05:00|29786.39|29786.39|29793.4|29793.4|29806.01|29806.01|29746.67|29746.67|0
1660749000000|2022-08-17 15:10:00|29806.01|29806.01|29830.46|29830.46|29851.06|29851.06|29806.01|29806.01|0
1660749300000|2022-08-17 15:15:00|29827.21|29827.21|29835.89|29835.89|29835.89|29835.89|29809.67|29809.67|0
1660749600000|2022-08-17 15:20:00|29842.39|29842.39|29878.66|29878.66|29884.18|29884.18|29842.39|29842.39|0
1660749900000|2022-08-17 15:25:00|29873.14|29873.14|29878.46|29878.46|29890.48|29890.48|29870.77|29870.77|0
1660806900000|2022-08-18 07:15:00|30041.81|30041.81|29986.92|29986.92|30041.81|30041.81|29986.92|29986.92|0
1660807200000|2022-08-18 07:20:00|29981.4|29981.4|29982.38|29982.38|29998.94|29998.94|29976.86|29976.86|0
1660807500000|2022-08-18 07:25:00|29987.9|29987.9|30057.39|30057.39|30079.47|30079.47|29987.9|29987.9|0
1660807800000|2022-08-18 07:30:00|30062.91|30062.91|30066.12|30066.12|30126.84|30126.84|30037.48|30037.48|0
1660808100000|2022-08-18 07:35:00|30071.64|30071.64|30089.78|30089.78|30100.82|30100.82|30049.56|30049.56|0
1660808400000|2022-08-18 07:40:00|30067.69|30067.69|30064.54|30064.54|30081.1|30081.1|30040.09|30040.09|0
1660808700000|2022-08-18 07:45:00|30059.02|30059.02|30064.32|30064.32|30083.25|30083.25|30042.24|30042.24|0
1660809000000|2022-08-18 07:50:00|30044.82|30044.82|30078.92|30078.92|30078.92|30078.92|30044.82|30044.82|0
1660809300000|2022-08-18 07:55:00|30095.18|30095.18|30051.63|30051.63|30111.74|30111.74|30051.63|30051.63|0
1660809600000|2022-08-18 08:00:00|30062.67|30062.67|30084.44|30084.44|30095.49|30095.49|30062.67|30062.67|0
1660809900000|2022-08-18 08:05:00|30089.97|30089.97|30101.01|30101.01|30106.53|30106.53|30073.4|30073.4|0
1660810200000|2022-08-18 08:10:00|30073.4|30073.4|30065.92|30065.92|30073.4|30073.4|30049.36|30049.36|0
1660810500000|2022-08-18 08:15:00|30071.44|30071.44|29983.14|29983.14|30082.48|30082.48|29977.62|29977.62|0
1660810800000|2022-08-18 08:20:00|29977.62|29977.62|29954.56|29954.56|29977.62|29977.62|29940.27|29940.27|0
1660811100000|2022-08-18 08:25:00|29987.68|29987.68|29948.06|29948.06|30042.89|30042.89|29948.06|29948.06|0
1660811400000|2022-08-18 08:30:00|29937.02|29937.02|29959.1|29959.1|29959.1|29959.1|29931.5|29931.5|0
1660811700000|2022-08-18 08:35:00|29968.85|29968.85|29952.29|29952.29|29968.85|29968.85|29941.25|29941.25|0
1660812000000|2022-08-18 08:40:00|29955.44|29955.44|29969.64|29969.64|29969.64|29969.64|29949.92|29949.92|0
1660812300000|2022-08-18 08:45:00|29980.68|29980.68|30021.28|30021.28|30021.28|30021.28|29980.68|29980.68|0
1660812600000|2022-08-18 08:50:00|30015.76|30015.76|30038.83|30038.83|30038.83|30038.83|30010.24|30010.24|0
1660812900000|2022-08-18 08:55:00|30054.6|30054.6|30063.27|30063.27|30082.19|30082.19|30054.6|30054.6|0
1660813200000|2022-08-18 09:00:00|30057.75|30057.75|30052.23|30052.23|30068.79|30068.79|30052.23|30052.23|0
1660813500000|2022-08-18 09:05:00|30063.27|30063.27|30061|30061|30066.52|30066.52|30061|30061|0
1660813800000|2022-08-18 09:10:00|30038.92|30038.92|30087.31|30087.31|30087.31|30087.31|30038.92|30038.92|0
1660814100000|2022-08-18 09:15:00|30110.07|30110.07|30105.53|30105.53|30119.82|30119.82|30105.53|30105.53|0
1660814400000|2022-08-18 09:20:00|30111.05|30111.05|30105.53|30105.53|30111.05|30111.05|30105.53|30105.53|0
1660814700000|2022-08-18 09:25:00|30094.49|30094.49|30107.8|30107.8|30111.05|30111.05|30094.49|30094.49|0
1660815000000|2022-08-18 09:30:00|30124.36|30124.36|30118.84|30118.84|30124.36|30124.36|30118.84|30118.84|0
1660815300000|2022-08-18 09:35:00|30129.88|30129.88|30129.88|30129.88|30129.88|30129.88|30129.88|30129.88|0
1660815600000|2022-08-18 09:40:00|30133.13|30133.13|30114.61|30114.61|30133.13|30133.13|30111.36|30111.36|0
1660815900000|2022-08-18 09:45:00|30120.13|30120.13|30118.17|30118.17|30120.13|30120.13|30107.13|30107.13|0
1660816200000|2022-08-18 09:50:00|30129.21|30129.21|30182.33|30182.33|30182.33|30182.33|30129.21|30129.21|0
1660816500000|2022-08-18 09:55:00|30187.86|30187.86|30198.9|30198.9|30198.9|30198.9|30187.86|30187.86|0
1660816800000|2022-08-18 10:00:00|30187.86|30187.86|30194.66|30194.66|30204.42|30204.42|30178.1|30178.1|0
1660817100000|2022-08-18 10:05:00|30205.71|30205.71|30167.06|30167.06|30222.27|30222.27|30167.06|30167.06|0
1660817400000|2022-08-18 10:10:00|30161.54|30161.54|30138.48|30138.48|30166.08|30166.08|30138.48|30138.48|0
1660817700000|2022-08-18 10:15:00|30127.44|30127.44|30088.8|30088.8|30127.44|30127.44|30055.67|30055.67|0
1660818000000|2022-08-18 10:20:00|30094.32|30094.32|30097.86|30097.86|30118.36|30118.36|30094.32|30094.32|0
1660818300000|2022-08-18 10:25:00|30108.9|30108.9|30087.12|30087.12|30114.42|30114.42|30087.12|30087.12|0
1660818600000|2022-08-18 10:30:00|30080.62|30080.62|30115.71|30115.71|30115.71|30115.71|30080.62|30080.62|0
1660818900000|2022-08-18 10:35:00|30121.23|30121.23|30113.44|30113.44|30127.73|30127.73|30110.19|30110.19|0
1660819200000|2022-08-18 10:40:00|30103.69|30103.69|30109.21|30109.21|30109.21|30109.21|30094.91|30094.91|0
1660819500000|2022-08-18 10:45:00|30092.64|30092.64|30070.56|30070.56|30153.37|30153.37|30070.56|30070.56|0
1660819800000|2022-08-18 10:50:00|30054|30054|30099.74|30099.74|30099.74|30099.74|30054|30054|0
1660820100000|2022-08-18 10:55:00|30073.74|30073.74|30060.43|30060.43|30073.74|30073.74|30057.18|30057.18|0
1660820400000|2022-08-18 11:00:00|30065.95|30065.95|30038.35|30038.35|30065.95|30065.95|30027.31|30027.31|0
1660820700000|2022-08-18 11:05:00|30028.6|30028.6|29993.2|29993.2|30038.35|30038.35|29993.2|29993.2|0
1660821000000|2022-08-18 11:10:00|29982.16|29982.16|29982.16|29982.16|29982.16|29982.16|29982.16|29982.16|0
1660821300000|2022-08-18 11:15:00|29969.16|29969.16|29972.41|29972.41|29981.18|29981.18|29969.16|29969.16|0
1660821600000|2022-08-18 11:20:00|29966.89|29966.89|29898.29|29898.29|29966.89|29966.89|29898.29|29898.29|0
1660821900000|2022-08-18 11:25:00|29891.98|29891.98|29832.95|29832.95|29891.98|29891.98|29832.95|29832.95|0
1660822200000|2022-08-18 11:30:00|29805.35|29805.35|29865.45|29865.45|29865.45|29865.45|29805.35|29805.35|0
1660822500000|2022-08-18 11:35:00|29843.37|29843.37|29832.33|29832.33|29843.37|29843.37|29821.29|29821.29|0
1660822800000|2022-08-18 11:40:00|29835.58|29835.58|29838.83|29838.83|29838.83|29838.83|29835.58|29835.58|0
1660823100000|2022-08-18 11:45:00|29827.79|29827.79|29829.76|29829.76|29840.79|29840.79|29802.16|29802.16|0
1660823400000|2022-08-18 11:50:00|29826.51|29826.51|29767.48|29767.48|29826.51|29826.51|29767.48|29767.48|0
1660823700000|2022-08-18 11:55:00|29784.04|29784.04|29776.25|29776.25|29789.56|29789.56|29773|29773|0
1660824000000|2022-08-18 12:00:00|29786|29786|29802.57|29802.57|29802.57|29802.57|29786|29786|0
1660824300000|2022-08-18 12:05:00|29813.61|29813.61|29830.17|29830.17|29830.17|29830.17|29808.09|29808.09|0
1660824600000|2022-08-18 12:10:00|29839.92|29839.92|29812.32|29812.32|29839.92|29839.92|29812.32|29812.32|0
1660824900000|2022-08-18 12:15:00|29790.24|29790.24|29790.24|29790.24|29790.24|29790.24|29779.19|29779.19|0
1660825200000|2022-08-18 12:20:00|29793.49|29793.49|29834.09|29834.09|29834.09|29834.09|29793.49|29793.49|0
1660825500000|2022-08-18 12:25:00|29839.61|29839.61|29855.69|29855.69|29877.46|29877.46|29839.61|29839.61|0
1660825800000|2022-08-18 12:30:00|29866.73|29866.73|29855.69|29855.69|29866.73|29866.73|29850.17|29850.17|0
1660826100000|2022-08-18 12:35:00|29844.65|29844.65|29856.67|29856.67|29862.19|29862.19|29838.15|29838.15|0
1660826400000|2022-08-18 12:40:00|29867.71|29867.71|29873.23|29873.23|29873.23|29873.23|29862.19|29862.19|0
1660826700000|2022-08-18 12:45:00|29882.69|29882.69|29918.18|29918.18|29918.18|29918.18|29882.69|29882.69|0
1660827000000|2022-08-18 12:50:00|29927.64|29927.64|29941.14|29941.14|29941.14|29941.14|29922.12|29922.12|0
1660827300000|2022-08-18 12:55:00|29947.64|29947.64|29888.21|29888.21|29947.64|29947.64|29882.69|29882.69|0
1660827600000|2022-08-18 13:00:00|29882.69|29882.69|29893.73|29893.73|29893.73|29893.73|29882.69|29882.69|0
1660827900000|2022-08-18 13:05:00|29896.98|29896.98|29877.36|29877.36|29905.75|29905.75|29851.74|29851.74|0
1660828200000|2022-08-18 13:10:00|29888.4|29888.4|29897.86|29897.86|29906.53|29906.53|29888.4|29888.4|0
1660828500000|2022-08-18 13:15:00|29886.82|29886.82|29916.98|29916.98|29916.98|29916.98|29886.82|29886.82|0
1660828800000|2022-08-18 13:20:00|29920.13|29920.13|29941.52|29941.52|29941.52|29941.52|29916.19|29916.19|0
1660829100000|2022-08-18 13:25:00|29936|29936|29927.04|29927.04|29936|29936|29915.21|29915.21|0
1660829400000|2022-08-18 13:30:00|29921.52|29921.52|29874.91|29874.91|29921.53|29921.53|29874.91|29874.91|0
1660829700000|2022-08-18 13:35:00|29847.3|29847.3|29859.91|29859.91|29859.91|29859.91|29824.15|29824.15|0
1660830000000|2022-08-18 13:40:00|29856.66|29856.66|29840.8|29840.8|29864.54|29864.54|29803.15|29803.15|0
1660830300000|2022-08-18 13:45:00|29857.36|29857.36|29890.87|29890.87|29890.87|29890.87|29852.63|29852.63|0
1660830600000|2022-08-18 13:50:00|29907.43|29907.43|29965.48|29965.48|29965.48|29965.48|29907.43|29907.43|0
1660830900000|2022-08-18 13:55:00|29976.52|29976.52|29966.77|29966.77|29977.5|29977.5|29944.69|29944.69|0
1660831200000|2022-08-18 14:00:00|29963.52|29963.52|29930.3|29930.3|29963.52|29963.52|29930.3|29930.3|0
1660831500000|2022-08-18 14:05:00|29941.34|29941.34|29939.07|29939.07|29944.59|29944.59|29924.78|29924.78|0
1660831800000|2022-08-18 14:10:00|29926.07|29926.07|29915.63|29915.63|29935.82|29935.82|29910.11|29910.11|0
1660832100000|2022-08-18 14:15:00|29922.13|29922.13|29919.86|29919.86|29930.9|29930.9|29914.34|29914.34|0
1660832400000|2022-08-18 14:20:00|29929.32|29929.32|29937.69|29937.69|29959.77|29959.77|29929.32|29929.32|0
1660832700000|2022-08-18 14:25:00|29927.93|29927.93|29864.96|29864.96|29931.09|29931.09|29864.96|29864.96|0
1660833000000|2022-08-18 14:30:00|29858.46|29858.46|29847.42|29847.42|29875.02|29875.02|29847.42|29847.42|0
1660833300000|2022-08-18 14:35:00|29852.94|29852.94|29858.15|29858.15|29858.15|29858.15|29839.63|29839.63|0
1660833600000|2022-08-18 14:40:00|29869.19|29869.19|29938.38|29938.38|29943.9|29943.9|29869.19|29869.19|0
1660833900000|2022-08-18 14:45:00|29948.13|29948.13|29962.42|29962.42|29962.42|29962.42|29936.11|29936.11|0
1660834200000|2022-08-18 14:50:00|29956.9|29956.9|29946.84|29946.84|29975.23|29975.23|29946.84|29946.84|0
1660834500000|2022-08-18 14:55:00|29952.36|29952.36|29904.27|29904.27|29952.36|29952.36|29895.5|29895.5|0
1660834800000|2022-08-18 15:00:00|29909.79|29909.79|29912.06|29912.06|29920.83|29920.83|29909.79|29909.79|0
1660835100000|2022-08-18 15:05:00|29901.02|29901.02|29919.85|29919.85|29919.85|29919.85|29895.5|29895.5|0
1660835400000|2022-08-18 15:10:00|29941.93|29941.93|29947.46|29947.46|29950.71|29950.71|29938.68|29938.68|0
1660835700000|2022-08-18 15:15:00|29950.61|29950.61|29966.29|29966.29|29983.73|29983.73|29950.61|29950.61|0
1660836000000|2022-08-18 15:20:00|29963.04|29963.04|29989.35|29989.35|30000.39|30000.39|29963.04|29963.04|0
1660836300000|2022-08-18 15:25:00|29992.5|29992.5|29997.22|29997.22|30019.8|30019.8|29985.39|29985.39|0
1660893300000|2022-08-19 07:15:00|29873.65|29873.65|29884.69|29884.69|29923.33|29923.33|29857.09|29857.09|0
1660893600000|2022-08-19 07:20:00|29895.73|29895.73|29902.54|29902.54|29902.54|29902.54|29852.86|29852.86|0
1660893900000|2022-08-19 07:25:00|29891.5|29891.5|29927.78|29927.78|29927.78|29927.78|29847.34|29847.34|0
1660894200000|2022-08-19 07:30:00|29930.93|29930.93|29875.94|29875.94|29930.93|29930.93|29856.8|29856.8|0
1660894500000|2022-08-19 07:35:00|29853.86|29853.86|29859.38|29859.38|29859.38|29859.38|29853.86|29853.86|0
1660894800000|2022-08-19 07:40:00|29881.46|29881.46|29855.63|29855.63|29898.02|29898.02|29855.63|29855.63|0
1660895100000|2022-08-19 07:45:00|29852.47|29852.47|29801.14|29801.14|29852.47|29852.47|29801.14|29801.14|0
1660895400000|2022-08-19 07:50:00|29790.1|29790.1|29795.62|29795.62|29801.14|29801.14|29784.58|29784.58|0
1660895700000|2022-08-19 07:55:00|29805.37|29805.37|29817.2|29817.2|29833.76|29833.76|29805.37|29805.37|0
1660896000000|2022-08-19 08:00:00|29791.19|29791.19|29813.27|29813.27|29840.88|29840.88|29791.19|29791.19|0
1660896300000|2022-08-19 08:05:00|29774.63|29774.63|29797.49|29797.49|29797.49|29797.49|29769.11|29769.11|0
1660896600000|2022-08-19 08:10:00|29814.06|29814.06|29834.56|29834.56|29836.14|29836.14|29814.06|29814.06|0
1660896900000|2022-08-19 08:15:00|29828.25|29828.25|29811.69|29811.69|29828.25|29828.25|29795.13|29795.13|0
1660897200000|2022-08-19 08:20:00|29795.13|29795.13|29723.98|29723.98|29795.13|29795.13|29685.34|29685.34|0
1660897500000|2022-08-19 08:25:00|29729.5|29729.5|29784.7|29784.7|29806.79|29806.79|29729.5|29729.5|0
1660897800000|2022-08-19 08:30:00|29791.21|29791.21|29771.68|29771.68|29807.46|29807.46|29771.68|29771.68|0
1660898100000|2022-08-19 08:35:00|29774.93|29774.93|29720.71|29720.71|29778.18|29778.18|29696.67|29696.67|0
1660898400000|2022-08-19 08:40:00|29704.15|29704.15|29732.33|29732.33|29732.33|29732.33|29697.84|29697.84|0
1660898700000|2022-08-19 08:45:00|29726.81|29726.81|29706.19|29706.19|29750.85|29750.85|29696.44|29696.44|0
1660899000000|2022-08-19 08:50:00|29700.67|29700.67|29733|29733|29738.52|29738.52|29680.86|29680.86|0
1660899300000|2022-08-19 08:55:00|29738.52|29738.52|29761.58|29761.58|29783.66|29783.66|29738.52|29738.52|0
1660899600000|2022-08-19 09:00:00|29767.1|29767.1|29785.43|29785.43|29785.43|29785.43|29763.35|29763.35|0
1660899900000|2022-08-19 09:05:00|29774.39|29774.39|29750.35|29750.35|29774.39|29774.39|29746.79|29746.79|0
1660900500000|2022-08-19 09:15:00|29753.6|29753.6|29862.72|29862.72|29862.72|29862.72|29753.6|29753.6|0
1660900800000|2022-08-19 09:20:00|29865.97|29865.97|29849.41|29849.41|29865.97|29865.97|29849.41|29849.41|0
1660901100000|2022-08-19 09:25:00|29871.49|29871.49|29866.95|29866.95|29897.8|29897.8|29866.95|29866.95|0
1660901400000|2022-08-19 09:30:00|29877.99|29877.99|29911.11|29911.11|29911.11|29911.11|29877.99|29877.99|0
1660901700000|2022-08-19 09:35:00|29905.59|29905.59|29900.07|29900.07|29916.63|29916.63|29877.99|29877.99|0
1660902000000|2022-08-19 09:40:00|29894.55|29894.55|29883.51|29883.51|29922.15|29922.15|29883.51|29883.51|0
1660902300000|2022-08-19 09:45:00|29877.99|29877.99|29894.55|29894.55|29900.07|29900.07|29872.47|29872.47|0
1660902600000|2022-08-19 09:50:00|29905.59|29905.59|29857.2|29857.2|29905.59|29905.59|29851.68|29851.68|0
1660902900000|2022-08-19 09:55:00|29850.7|29850.7|29824.69|29824.69|29870.51|29870.51|29808.13|29808.13|0
1660903200000|2022-08-19 10:00:00|29814.94|29814.94|29863.43|29863.43|29863.43|29863.43|29814.94|29814.94|0
1660903500000|2022-08-19 10:05:00|29852.39|29852.39|29840.68|29840.68|29852.39|29852.39|29829.64|29829.64|0
1660903800000|2022-08-19 10:10:00|29818.6|29818.6|29829.33|29829.33|29834.85|29834.85|29818.6|29818.6|0
1660904100000|2022-08-19 10:15:00|29834.85|29834.85|29852.39|29852.39|29863.43|29863.43|29834.85|29834.85|0
1660904400000|2022-08-19 10:20:00|29863.43|29863.43|29841.35|29841.35|29868.95|29868.95|29835.83|29835.83|0
1660904700000|2022-08-19 10:25:00|29846.87|29846.87|29830.31|29830.31|29852.39|29852.39|29830.31|29830.31|0
1660905000000|2022-08-19 10:30:00|29852.39|29852.39|29818.6|29818.6|29857.91|29857.91|29818.6|29818.6|0
1660905300000|2022-08-19 10:35:00|29796.51|29796.51|29764.78|29764.78|29796.51|29796.51|29764.78|29764.78|0
1660905600000|2022-08-19 10:40:00|29753.74|29753.74|29745.95|29745.95|29762.51|29762.51|29745.95|29745.95|0
1660905900000|2022-08-19 10:45:00|29734.91|29734.91|29740.43|29740.43|29740.43|29740.43|29729.38|29729.38|0
1660906200000|2022-08-19 10:50:00|29734.91|29734.91|29749.2|29749.2|29754.72|29754.72|29734.91|29734.91|0
1660906500000|2022-08-19 10:55:00|29752.45|29752.45|29755.7|29755.7|29766.74|29766.74|29752.45|29752.45|0
1660906800000|2022-08-19 11:00:00|29772.26|29772.26|29789.01|29789.01|29800.05|29800.05|29772.26|29772.26|0
1660907100000|2022-08-19 11:05:00|29795.51|29795.51|29800.24|29800.24|29815.32|29815.32|29795.51|29795.51|0
1660907400000|2022-08-19 11:10:00|29811.28|29811.28|29799.26|29799.26|29811.28|29811.28|29796.01|29796.01|0
1660907700000|2022-08-19 11:15:00|29809.01|29809.01|29831.88|29831.88|29831.88|29831.88|29809.01|29809.01|0
1660908000000|2022-08-19 11:20:00|29837.4|29837.4|29836.91|29836.91|29847.16|29847.16|29809.31|29809.31|0
1660908300000|2022-08-19 11:25:00|29853.47|29853.47|29843.51|29843.51|29866.88|29866.88|29814.93|29814.93|0
1660908600000|2022-08-19 11:30:00|29852.97|29852.97|29851.99|29851.99|29858.49|29858.49|29823.6|29823.6|0
1660908900000|2022-08-19 11:35:00|29846.47|29846.47|29837.6|29837.6|29846.47|29846.47|29832.08|29832.08|0
1660909200000|2022-08-19 11:40:00|29843.12|29843.12|29833.66|29833.66|29843.12|29843.12|29832.08|29832.08|0
1660909500000|2022-08-19 11:45:00|29830.41|29830.41|29842.24|29842.24|29847.76|29847.76|29813.85|29813.85|0
1660909800000|2022-08-19 11:50:00|29831.2|29831.2|29831.39|29831.39|29847.95|29847.95|29820.16|29820.16|0
1660910100000|2022-08-19 11:55:00|29828.24|29828.24|29879.68|29879.68|29879.68|29879.68|29817.2|29817.2|0
1660910400000|2022-08-19 12:00:00|29868.64|29868.64|29864.1|29864.1|29869.62|29869.62|29846.56|29846.56|0
1660910700000|2022-08-19 12:05:00|29879.87|29879.87|29883.03|29883.03|29887.76|29887.76|29876.72|29876.72|0
1660911000000|2022-08-19 12:10:00|29888.55|29888.55|29871.31|29871.31|29888.55|29888.55|29865.79|29865.79|0
1660911300000|2022-08-19 12:15:00|29876.83|29876.83|29908.45|29908.45|29908.45|29908.45|29876.83|29876.83|0
1660911600000|2022-08-19 12:20:00|29905.2|29905.2|29910.72|29910.72|29910.72|29910.72|29905.2|29905.2|0
1660911900000|2022-08-19 12:25:00|29905.2|29905.2|29915.26|29915.26|29915.26|29915.26|29896.43|29896.43|0
1660912200000|2022-08-19 12:30:00|29918.51|29918.51|29877.41|29877.41|29918.51|29918.51|29875.64|29875.64|0
1660912500000|2022-08-19 12:35:00|29888.45|29888.45|29935.87|29935.87|29935.87|29935.87|29888.45|29888.45|0
1660912800000|2022-08-19 12:40:00|29939.12|29939.12|29958.04|29958.04|29958.04|29958.04|29939.12|29939.12|0
1660913100000|2022-08-19 12:45:00|29947|29947|29944.63|29944.63|29952.52|29952.52|29934|29934|0
1660913400000|2022-08-19 12:50:00|29950.15|29950.15|29929.15|29929.15|29962.17|29962.17|29926.78|29926.78|0
1660913700000|2022-08-19 12:55:00|29951.23|29951.23|29955.96|29955.96|29983.57|29983.57|29951.23|29951.23|0
1660914000000|2022-08-19 13:00:00|29939.4|29939.4|29950.44|29950.44|29950.44|29950.44|29939.4|29939.4|0
1660914300000|2022-08-19 13:05:00|29947.19|29947.19|29958.23|29958.23|29958.23|29958.23|29947.19|29947.19|0
1660914600000|2022-08-19 13:10:00|29974.79|29974.79|29984.95|29984.95|29984.95|29984.95|29948.38|29948.38|0
1660914900000|2022-08-19 13:15:00|29973.91|29973.91|29965.92|29965.92|29990.37|29990.37|29954.88|29954.88|0
1660915200000|2022-08-19 13:20:00|29959.42|29959.42|29960.81|29960.81|29967.21|29967.21|29956.17|29956.17|0
1660915500000|2022-08-19 13:25:00|29966.33|29966.33|29946.73|29946.73|29969.48|29969.48|29941.21|29941.21|0
1660915800000|2022-08-19 13:30:00|29952.25|29952.25|29932.94|29932.94|29978.75|29978.75|29932.94|29932.94|0
1660916100000|2022-08-19 13:35:00|29955.01|29955.01|29935.89|29935.89|29970|29970|29919.33|29919.33|0
1660916400000|2022-08-19 13:40:00|29952.45|29952.45|29866.01|29866.01|29952.45|29952.45|29858.13|29858.13|0
1660916700000|2022-08-19 13:45:00|29846.51|29846.51|29771.81|29771.81|29855.28|29855.28|29771.81|29771.81|0
1660917000000|2022-08-19 13:50:00|29755.25|29755.25|29757.61|29757.61|29763.13|29763.13|29746.57|29746.57|0
1660917300000|2022-08-19 13:55:00|29763.13|29763.13|29740.48|29740.48|29763.13|29763.13|29727.07|29727.07|0
1660917600000|2022-08-19 14:00:00|29723.91|29723.91|29771.42|29771.42|29771.42|29771.42|29704.51|29704.51|0
1660917900000|2022-08-19 14:05:00|29781.18|29781.18|29763.34|29763.34|29801.68|29801.68|29763.34|29763.34|0
1660918200000|2022-08-19 14:10:00|29760.09|29760.09|29750.94|29750.94|29765.92|29765.92|29723.05|29723.05|0
1660918500000|2022-08-19 14:15:00|29756.46|29756.46|29746.2|29746.2|29756.46|29756.46|29728.85|29728.85|0
1660918800000|2022-08-19 14:20:00|29751.72|29751.72|29759.8|29759.8|29774.79|29774.79|29751.72|29751.72|0
1660919100000|2022-08-19 14:25:00|29743.24|29743.24|29796.85|29796.85|29796.85|29796.85|29737.72|29737.72|0
1660919400000|2022-08-19 14:30:00|29791.33|29791.33|29791.33|29791.33|29796.85|29796.85|29785.81|29785.81|0
1660919700000|2022-08-19 14:35:00|29785.02|29785.02|29783.16|29783.16|29785.02|29785.02|29766.59|29766.59|0
1660920000000|2022-08-19 14:40:00|29777.64|29777.64|29844.94|29844.94|29844.94|29844.94|29763.34|29763.34|0
1660920300000|2022-08-19 14:45:00|29850.46|29850.46|29855|29855|29861.5|29861.5|29849.48|29849.48|0
1660920600000|2022-08-19 14:50:00|29849.48|29849.48|29835.57|29835.57|29849.48|29849.48|29810.55|29810.55|0
1660920900000|2022-08-19 14:55:00|29813.49|29813.49|29790.93|29790.93|29830.05|29830.05|29790.93|29790.93|0
1660921200000|2022-08-19 15:00:00|29796.45|29796.45|29807.59|29807.59|29826.01|29826.01|29790.93|29790.93|0
1660921500000|2022-08-19 15:05:00|29813.11|29813.11|29813.8|29813.8|29827.4|29827.4|29808.28|29808.28|0
1660921800000|2022-08-19 15:10:00|29802.76|29802.76|29811.53|29811.53|29816.07|29816.07|29787.48|29787.48|0
1660922100000|2022-08-19 15:15:00|29806.01|29806.01|29804.52|29804.52|29806.01|29806.01|29786.2|29786.2|0
1660922400000|2022-08-19 15:20:00|29801.37|29801.37|29799.8|29799.8|29810.84|29810.84|29787.77|29787.77|0
1660922700000|2022-08-19 15:25:00|29794.28|29794.28|29779.79|29779.79|29799.8|29799.8|29779|29779|0
1661152500000|2022-08-22 07:15:00|29760.49|29760.49|29725.6|29725.6|29771.54|29771.54|29719.1|29719.1|0
1661152800000|2022-08-22 07:20:00|29722.45|29722.45|29686.38|29686.38|29722.45|29722.45|29686.38|29686.38|0
1661153100000|2022-08-22 07:25:00|29697.43|29697.43|29565.17|29565.17|29706.89|29706.89|29547.42|29547.42|0
1661153400000|2022-08-22 07:30:00|29587.25|29587.25|29588.06|29588.06|29593.75|29593.75|29545.86|29545.86|0
1661153700000|2022-08-22 07:35:00|29581.56|29581.56|29669.27|29669.27|29669.27|29669.27|29581.56|29581.56|0
1661154000000|2022-08-22 07:40:00|29680.31|29680.31|29621.86|29621.86|29680.31|29680.31|29616.34|29616.34|0
1661154300000|2022-08-22 07:45:00|29660.5|29660.5|29648.57|29648.57|29660.5|29660.5|29629.74|29629.74|0
1661154600000|2022-08-22 07:50:00|29643.05|29643.05|29582.64|29582.64|29643.05|29643.05|29582.64|29582.64|0
1661154900000|2022-08-22 07:55:00|29579.48|29579.48|29551.88|29551.88|29596.04|29596.04|29546.36|29546.36|0
1661155200000|2022-08-22 08:00:00|29557.4|29557.4|29465.85|29465.85|29557.4|29557.4|29454.81|29454.81|0
1661155500000|2022-08-22 08:05:00|29460.33|29460.33|29443.96|29443.96|29477.87|29477.87|29443.96|29443.96|0
1661155800000|2022-08-22 08:10:00|29434.5|29434.5|29265.16|29265.16|29434.5|29434.5|29265.16|29265.16|0
1661156100000|2022-08-22 08:15:00|29248.6|29248.6|29285.57|29285.57|29291.09|29291.09|29230.36|29230.36|0
1661156400000|2022-08-22 08:20:00|29302.13|29302.13|29264.85|29264.85|29334.35|29334.35|29264.85|29264.85|0
1661156700000|2022-08-22 08:25:00|29242.77|29242.77|29279.84|29279.84|29279.84|29279.84|29242.77|29242.77|0
1661157000000|2022-08-22 08:30:00|29268.79|29268.79|29235.98|29235.98|29268.79|29268.79|29235.98|29235.98|0
1661157300000|2022-08-22 08:35:00|29230.46|29230.46|29263.58|29263.58|29263.58|29263.58|29230.46|29230.46|0
1661157600000|2022-08-22 08:40:00|29250.58|29250.58|29219.42|29219.42|29274.62|29274.62|29197.34|29197.34|0
1661157900000|2022-08-22 08:45:00|29213.9|29213.9|29230.15|29230.15|29235.67|29235.67|29193.11|29193.11|0
1661158200000|2022-08-22 08:50:00|29213.59|29213.59|29238.61|29238.61|29238.61|29238.61|29202.55|29202.55|0
1661158500000|2022-08-22 08:55:00|29227.57|29227.57|29295.3|29295.3|29306.53|29306.53|29227.57|29227.57|0
1661158800000|2022-08-22 09:00:00|29306.34|29306.34|29247.1|29247.1|29307.32|29307.32|29247.1|29247.1|0
1661159100000|2022-08-22 09:05:00|29258.14|29258.14|29291.26|29291.26|29291.26|29291.26|29258.14|29258.14|0
1661159400000|2022-08-22 09:10:00|29307.82|29307.82|29344.19|29344.19|29344.19|29344.19|29307.82|29307.82|0
1661159700000|2022-08-22 09:15:00|29366.28|29366.28|29377.32|29377.32|29388.36|29388.36|29344.19|29344.19|0
1661160000000|2022-08-22 09:20:00|29366.28|29366.28|29315.03|29315.03|29371.8|29371.8|29315.03|29315.03|0
1661160300000|2022-08-22 09:25:00|29321.54|29321.54|29302.61|29302.61|29321.54|29321.54|29302.61|29302.61|0
1661160600000|2022-08-22 09:30:00|29313.65|29313.65|29250.58|29250.58|29322.73|29322.73|29250.58|29250.58|0
1661160900000|2022-08-22 09:35:00|29253.84|29253.84|29290.88|29290.88|29309.4|29309.4|29253.84|29253.84|0
1661161200000|2022-08-22 09:40:00|29318.48|29318.48|29299.65|29299.65|29321.73|29321.73|29299.65|29299.65|0
1661161500000|2022-08-22 09:45:00|29310.69|29310.69|29318.58|29318.58|29318.58|29318.58|29294.54|29294.54|0
1661161800000|2022-08-22 09:50:00|29329.62|29329.62|29346.85|29346.85|29357.9|29357.9|29329.62|29329.62|0
1661162100000|2022-08-22 09:55:00|29350.11|29350.11|29361.15|29361.15|29367.45|29367.45|29350.11|29350.11|0
1661162400000|2022-08-22 10:00:00|29344.59|29344.59|29351.09|29351.09|29373.17|29373.17|29344.59|29344.59|0
1661162700000|2022-08-22 10:05:00|29356.61|29356.61|29396.23|29396.23|29396.23|29396.23|29343.6|29343.6|0
1661163000000|2022-08-22 10:10:00|29405.98|29405.98|29442.36|29442.36|29458.92|29458.92|29405.98|29405.98|0
1661163300000|2022-08-22 10:15:00|29458.92|29458.92|29422.85|29422.85|29464.44|29464.44|29422.85|29422.85|0
1661163600000|2022-08-22 10:20:00|29433.89|29433.89|29420.89|29420.89|29433.89|29433.89|29420.89|29420.89|0
1661163900000|2022-08-22 10:25:00|29409.85|29409.85|29382.56|29382.56|29409.85|29409.85|29382.56|29382.56|0
1661164200000|2022-08-22 10:30:00|29399.12|29399.12|29404.64|29404.64|29415.68|29415.68|29399.12|29399.12|0
1661164500000|2022-08-22 10:35:00|29410.16|29410.16|29426.72|29426.72|29426.72|29426.72|29410.16|29410.16|0
1661164800000|2022-08-22 10:40:00|29433.22|29433.22|29391.73|29391.73|29433.22|29433.22|29388.48|29388.48|0
1661165100000|2022-08-22 10:45:00|29386.21|29386.21|29393.21|29393.21|29393.21|29393.21|29375.17|29375.17|0
1661165400000|2022-08-22 10:50:00|29409.77|29409.77|29401.11|29401.11|29427.12|29427.12|29401.11|29401.11|0
1661165700000|2022-08-22 10:55:00|29406.64|29406.64|29399.83|29399.83|29416.39|29416.39|29394.31|29394.31|0
1661166000000|2022-08-22 11:00:00|29405.35|29405.35|29416.39|29416.39|29416.39|29416.39|29405.35|29405.35|0
1661166300000|2022-08-22 11:05:00|29426.14|29426.14|29420.62|29420.62|29426.14|29426.14|29415.1|29415.1|0
1661166600000|2022-08-22 11:10:00|29410.87|29410.87|29382|29382|29410.87|29410.87|29382|29382|0
1661166900000|2022-08-22 11:15:00|29375.69|29375.69|29366.23|29366.23|29375.69|29375.69|29353.23|29353.23|0
1661167200000|2022-08-22 11:20:00|29371.75|29371.75|29370.46|29370.46|29387.02|29387.02|29370.46|29370.46|0
1661167500000|2022-08-22 11:25:00|29364.94|29364.94|29290.23|29290.23|29364.94|29364.94|29290.23|29290.23|0
1661167800000|2022-08-22 11:30:00|29284.71|29284.71|29254.06|29254.06|29287.96|29287.96|29254.06|29254.06|0
1661168100000|2022-08-22 11:35:00|29250.9|29250.9|29256.42|29256.42|29256.42|29256.42|29250.9|29250.9|0
1661168400000|2022-08-22 11:40:00|29245.38|29245.38|29265.19|29265.19|29265.19|29265.19|29234.34|29234.34|0
1661168700000|2022-08-22 11:45:00|29254.15|29254.15|29239.17|29239.17|29254.15|29254.15|29228.13|29228.13|0
1661169000000|2022-08-22 11:50:00|29250.21|29250.21|29258.29|29258.29|29258.29|29258.29|29239.17|29239.17|0
1661169300000|2022-08-22 11:55:00|29263.81|29263.81|29268.35|29268.35|29273.87|29273.87|29257.31|29257.31|0
1661169600000|2022-08-22 12:00:00|29273.87|29273.87|29258.89|29258.89|29279.39|29279.39|29258.89|29258.89|0
1661169900000|2022-08-22 12:05:00|29247.84|29247.84|29270.91|29270.91|29270.91|29270.91|29247.84|29247.84|0
1661170200000|2022-08-22 12:10:00|29254.35|29254.35|29267.54|29267.54|29267.54|29267.54|29248.04|29248.04|0
1661170500000|2022-08-22 12:15:00|29261.04|29261.04|29266.56|29266.56|29266.56|29266.56|29255.52|29255.52|0
1661170800000|2022-08-22 12:20:00|29272.08|29272.08|29272.08|29272.08|29272.08|29272.08|29268.93|29268.93|0
1661171100000|2022-08-22 12:25:00|29261.04|29261.04|29237|29237|29261.04|29261.04|29225.96|29225.96|0
1661171400000|2022-08-22 12:30:00|29248.04|29248.04|29213.05|29213.05|29259.08|29259.08|29213.05|29213.05|0
1661171700000|2022-08-22 12:35:00|29207.53|29207.53|29210.39|29210.39|29223.4|29223.4|29207.53|29207.53|0
1661172000000|2022-08-22 12:40:00|29221.44|29221.44|29152.92|29152.92|29221.44|29221.44|29149.67|29149.67|0
1661172300000|2022-08-22 12:45:00|29147.4|29147.4|29088.47|29088.47|29147.4|29147.4|29081.66|29081.66|0
1661172600000|2022-08-22 12:50:00|29099.51|29099.51|29101.57|29101.57|29126.8|29126.8|29099.51|29099.51|0
1661172900000|2022-08-22 12:55:00|29107.09|29107.09|29104.73|29104.73|29123.65|29123.65|29101.57|29101.57|0
1661173200000|2022-08-22 13:00:00|29082.65|29082.65|29077.13|29077.13|29088.17|29088.17|29077.13|29077.13|0
1661173500000|2022-08-22 13:05:00|29071.6|29071.6|29117.03|29117.03|29117.03|29117.03|29071.6|29071.6|0
1661173800000|2022-08-22 13:10:00|29128.08|29128.08|29133.8|29133.8|29158.83|29158.83|29128.08|29128.08|0
1661174100000|2022-08-22 13:15:00|29150.36|29150.36|29155.88|29155.88|29155.88|29155.88|29144.84|29144.84|0
1661174400000|2022-08-22 13:20:00|29150.36|29150.36|29111.62|29111.62|29150.36|29150.36|29111.62|29111.62|0
1661174700000|2022-08-22 13:25:00|29144.75|29144.75|29160.02|29160.02|29176.58|29176.58|29144.75|29144.75|0
1661175000000|2022-08-22 13:30:00|29154.49|29154.49|29097.04|29097.04|29163.96|29163.96|29097.04|29097.04|0
1661175300000|2022-08-22 13:35:00|29102.56|29102.56|29146.03|29146.03|29151.55|29151.55|29102.56|29102.56|0
1661175600000|2022-08-22 13:40:00|29140.51|29140.51|29265.68|29265.68|29276.72|29276.72|29140.51|29140.51|0
1661175900000|2022-08-22 13:45:00|29268.84|29268.84|29170.28|29170.28|29274.36|29274.36|29170.28|29170.28|0
1661176200000|2022-08-22 13:50:00|29175.8|29175.8|29165.74|29165.74|29189.99|29189.99|29148.2|29148.2|0
1661176500000|2022-08-22 13:55:00|29171.26|29171.26|29200.72|29200.72|29213.72|29213.72|29167.7|29167.7|0
1661176800000|2022-08-22 14:00:00|29195.2|29195.2|29093.09|29093.09|29195.2|29195.2|29093.09|29093.09|0
1661177100000|2022-08-22 14:05:00|29087.57|29087.57|29093.38|29093.38|29131.43|29131.43|29087.57|29087.57|0
1661177400000|2022-08-22 14:10:00|29098.9|29098.9|29051.11|29051.11|29098.9|29098.9|29029.02|29029.02|0
1661177700000|2022-08-22 14:15:00|29056.63|29056.63|29000.85|29000.85|29056.63|29056.63|28998.58|28998.58|0
1661178000000|2022-08-22 14:20:00|29006.37|29006.37|29015.14|29015.14|29029.43|29029.43|29006.37|29006.37|0
1661178300000|2022-08-22 14:25:00|29009.62|29009.62|29025.3|29025.3|29049.05|29049.05|29009.62|29009.62|0
1661178600000|2022-08-22 14:30:00|29019.77|29019.77|29002.23|29002.23|29026.28|29026.28|29002.23|29002.23|0
1661178900000|2022-08-22 14:35:00|28999.08|28999.08|29033.87|29033.87|29033.87|29033.87|28994.94|28994.94|0
1661179200000|2022-08-22 14:40:00|29027.57|29027.57|29077.25|29077.25|29088.29|29088.29|29027.57|29027.57|0
1661179500000|2022-08-22 14:45:00|29082.77|29082.77|29099.81|29099.81|29111.83|29111.83|29077.25|29077.25|0
1661179800000|2022-08-22 14:50:00|29087.19|29087.19|29129.08|29129.08|29149.87|29149.87|29087.19|29087.19|0
1661180100000|2022-08-22 14:55:00|29116.46|29116.46|29061.17|29061.17|29116.46|29116.46|29061.17|29061.17|0
1661180400000|2022-08-22 15:00:00|29055.65|29055.65|29069.94|29069.94|29089.75|29089.75|29055.65|29055.65|0
1661180700000|2022-08-22 15:05:00|29075.46|29075.46|29080.98|29080.98|29084.13|29084.13|29075.46|29075.46|0
1661181000000|2022-08-22 15:10:00|29084.23|29084.23|29108.68|29108.68|29108.68|29108.68|29075.56|29075.56|0
1661181300000|2022-08-22 15:15:00|29111.93|29111.93|29119.82|29119.82|29120.7|29120.7|29105.52|29105.52|0
1661181600000|2022-08-22 15:20:00|29114.29|29114.29|29079.5|29079.5|29114.29|29114.29|29079.5|29079.5|0
1661181900000|2022-08-22 15:25:00|29073|29073|29064.23|29064.23|29103.76|29103.76|29064.23|29064.23|0
1661238900000|2022-08-23 07:15:00|29087.58|29087.58|29072.81|29072.81|29153.03|29153.03|29069.56|29069.56|0
1661239200000|2022-08-23 07:20:00|29094.89|29094.89|29105.93|29105.93|29155.61|29155.61|29089.37|29089.37|0
1661239500000|2022-08-23 07:25:00|29094.89|29094.89|29205.3|29205.3|29205.3|29205.3|29094.89|29094.89|0
1661239800000|2022-08-23 07:30:00|29202.05|29202.05|29106.55|29106.55|29202.05|29202.05|29106.55|29106.55|0
1661240100000|2022-08-23 07:35:00|29051.34|29051.34|29018.83|29018.83|29077.96|29077.96|29018.83|29018.83|0
1661240400000|2022-08-23 07:40:00|29046.44|29046.44|29074.04|29074.04|29096.12|29096.12|29024.36|29024.36|0
1661240700000|2022-08-23 07:45:00|29057.48|29057.48|29085.08|29085.08|29096.13|29096.13|29057.48|29057.48|0
1661241000000|2022-08-23 07:50:00|29090.6|29090.6|29109.13|29109.13|29109.13|29109.13|29068.52|29068.52|0
1661241300000|2022-08-23 07:55:00|29114.65|29114.65|29092.57|29092.57|29114.65|29114.65|29092.57|29092.57|0
1661241600000|2022-08-23 08:00:00|29114.65|29114.65|29071.29|29071.29|29114.65|29114.65|29049.2|29049.2|0
1661241900000|2022-08-23 08:05:00|29087.85|29087.85|29068.61|29068.61|29092.96|29092.96|29065.36|29065.36|0
1661242200000|2022-08-23 08:10:00|29074.13|29074.13|29073.34|29073.34|29096.21|29096.21|29062.3|29062.3|0
1661242500000|2022-08-23 08:15:00|29067.82|29067.82|29061.52|29061.52|29067.82|29067.82|29061.52|29061.52|0
1661242800000|2022-08-23 08:20:00|29072.56|29072.56|29078.08|29078.08|29078.08|29078.08|29072.56|29072.56|0
1661243100000|2022-08-23 08:25:00|29072.56|29072.56|29015.78|29015.78|29078.08|29078.08|29015.78|29015.78|0
1661243400000|2022-08-23 08:30:00|29017.07|29017.07|28991.26|28991.26|29022.59|29022.59|28980.21|28980.21|0
1661243700000|2022-08-23 08:35:00|29007.82|29007.82|29040.63|29040.63|29040.63|29040.63|29007.82|29007.82|0
1661244000000|2022-08-23 08:40:00|29047.13|29047.13|29037.07|29037.07|29075.72|29075.72|29037.07|29037.07|0
1661244300000|2022-08-23 08:45:00|29033.82|29033.82|29012.05|29012.05|29037.07|29037.07|29012.05|29012.05|0
1661244600000|2022-08-23 08:50:00|28995.49|28995.49|28977.94|28977.94|28995.49|28995.49|28977.94|28977.94|0
1661244900000|2022-08-23 08:55:00|28972.42|28972.42|28923.44|28923.44|28972.42|28972.42|28923.44|28923.44|0
1661245200000|2022-08-23 09:00:00|28913.68|28913.68|28890.34|28890.34|28913.68|28913.68|28890.34|28890.34|0
1661245500000|2022-08-23 09:05:00|28880.58|28880.58|28933.11|28933.11|28933.11|28933.11|28867.97|28867.97|0
1661245800000|2022-08-23 09:10:00|28923.36|28923.36|28863.93|28863.93|28923.36|28923.36|28863.93|28863.93|0
1661246100000|2022-08-23 09:15:00|28847.37|28847.37|28836.33|28836.33|28847.37|28847.37|28836.33|28836.33|0
1661246400000|2022-08-23 09:20:00|28822.04|28822.04|28801.55|28801.55|28822.04|28822.04|28792.78|28792.78|0
1661246700000|2022-08-23 09:25:00|28807.07|28807.07|28791.9|28791.9|28807.07|28807.07|28791.9|28791.9|0
1661247000000|2022-08-23 09:30:00|28808.46|28808.46|28823.52|28823.52|28848.75|28848.75|28808.46|28808.46|0
1661247300000|2022-08-23 09:35:00|28806.96|28806.96|28810.52|28810.52|28812.48|28812.48|28793.95|28793.95|0
1661247600000|2022-08-23 09:40:00|28813.77|28813.77|28798.59|28798.59|28813.77|28813.77|28793.07|28793.07|0
1661247900000|2022-08-23 09:45:00|28795.34|28795.34|28797.9|28797.9|28820.67|28820.67|28795.34|28795.34|0
1661248200000|2022-08-23 09:50:00|28801.15|28801.15|28808.25|28808.25|28819.29|28819.29|28795.63|28795.63|0
1661248500000|2022-08-23 09:55:00|28819.29|28819.29|28807.46|28807.46|28826.38|28826.38|28794.84|28794.84|0
1661248800000|2022-08-23 10:00:00|28800.96|28800.96|28775.92|28775.92|28800.96|28800.96|28775.92|28775.92|0
1661249100000|2022-08-23 10:05:00|28781.44|28781.44|28752.07|28752.07|28781.44|28781.44|28752.07|28752.07|0
1661249400000|2022-08-23 10:10:00|28746.54|28746.54|28711.46|28711.46|28746.54|28746.54|28711.46|28711.46|0
1661249700000|2022-08-23 10:15:00|28714.71|28714.71|28703.67|28703.67|28714.71|28714.71|28692.63|28692.63|0
1661250000000|2022-08-23 10:20:00|28684.75|28684.75|28634.39|28634.39|28684.75|28684.75|28634.39|28634.39|0
1661250300000|2022-08-23 10:25:00|28617.83|28617.83|28645.43|28645.43|28645.43|28645.43|28617.83|28617.83|0
1661250600000|2022-08-23 10:30:00|28628.87|28628.87|28628.87|28628.87|28628.87|28628.87|28628.87|28628.87|0
1661250900000|2022-08-23 10:35:00|28635.18|28635.18|28627.29|28627.29|28635.18|28635.18|28624.14|28624.14|0
1661251200000|2022-08-23 10:40:00|28643.85|28643.85|28683.97|28683.97|28684.95|28684.95|28643.85|28643.85|0
1661251500000|2022-08-23 10:45:00|28678.45|28678.45|28695.3|28695.3|28703.09|28703.09|28678.45|28678.45|0
1661251800000|2022-08-23 10:50:00|28688.8|28688.8|28679.34|28679.34|28688.8|28688.8|28679.34|28679.34|0
1661252100000|2022-08-23 10:55:00|28689.09|28689.09|28702.5|28702.5|28705.65|28705.65|28689.09|28689.09|0
1661252400000|2022-08-23 11:00:00|28696.19|28696.19|28686.82|28686.82|28696.19|28696.19|28683.57|28683.57|0
1661252700000|2022-08-23 11:05:00|28675.78|28675.78|28623.16|28623.16|28675.78|28675.78|28623.16|28623.16|0
1661253000000|2022-08-23 11:10:00|28628.68|28628.68|28621.58|28621.58|28628.68|28628.68|28610.54|28610.54|0
1661253300000|2022-08-23 11:15:00|28610.54|28610.54|28605.02|28605.02|28610.54|28610.54|28605.02|28605.02|0
1661253600000|2022-08-23 11:20:00|28593.98|28593.98|28572.21|28572.21|28593.98|28593.98|28571.9|28571.9|0
1661253900000|2022-08-23 11:25:00|28546.97|28546.97|28557.82|28557.82|28557.82|28557.82|28540.47|28540.47|0
1661254200000|2022-08-23 11:30:00|28563.34|28563.34|28532.49|28532.49|28563.34|28563.34|28532.49|28532.49|0
1661254500000|2022-08-23 11:35:00|28512.99|28512.99|28522.45|28522.45|28522.45|28522.45|28512.99|28512.99|0
1661254800000|2022-08-23 11:40:00|28527.97|28527.97|28536.74|28536.74|28539.99|28539.99|28527.97|28527.97|0
1661255100000|2022-08-23 11:45:00|28531.22|28531.22|28529.14|28529.14|28531.22|28531.22|28519.39|28519.39|0
1661255400000|2022-08-23 11:50:00|28540.18|28540.18|28592.33|28592.33|28592.33|28592.33|28540.18|28540.18|0
1661255700000|2022-08-23 11:55:00|28581.29|28581.29|28620.91|28620.91|28626.43|28626.43|28570.24|28570.24|0
1661256000000|2022-08-23 12:00:00|28598.83|28598.83|28583.25|28583.25|28598.83|28598.83|28576.75|28576.75|0
1661256300000|2022-08-23 12:05:00|28588.77|28588.77|28600.79|28600.79|28600.79|28600.79|28588.77|28588.77|0
1661256600000|2022-08-23 12:10:00|28613.4|28613.4|28631.54|28631.54|28631.54|28631.54|28613.4|28613.4|0
1661256900000|2022-08-23 12:15:00|28648.1|28648.1|28657.56|28657.56|28657.56|28657.56|28645.74|28645.74|0
1661257200000|2022-08-23 12:20:00|28652.04|28652.04|28646.72|28646.72|28657.76|28657.76|28645.74|28645.74|0
1661257500000|2022-08-23 12:25:00|28657.76|28657.76|28683.78|28683.78|28683.78|28683.78|28657.76|28657.76|0
1661257800000|2022-08-23 12:30:00|28678.26|28678.26|28671.66|28671.66|28678.26|28678.26|28668.51|28668.51|0
1661258100000|2022-08-23 12:35:00|28662.2|28662.2|28602.48|28602.48|28668.51|28668.51|28602.48|28602.48|0
1661258400000|2022-08-23 12:40:00|28599.32|28599.32|28576.46|28576.46|28602.48|28602.48|28570.93|28570.93|0
1661258700000|2022-08-23 12:45:00|28573.2|28573.2|28561.47|28561.47|28576.46|28576.46|28550.43|28550.43|0
1661259000000|2022-08-23 12:50:00|28550.43|28550.43|28532.01|28532.01|28562.26|28562.26|28526.49|28526.49|0
1661259300000|2022-08-23 12:55:00|28525.5|28525.5|28516.73|28516.73|28525.5|28525.5|28511.21|28511.21|0
1661259600000|2022-08-23 13:00:00|28504.12|28504.12|28491.21|28491.21|28504.12|28504.12|28482.63|28482.63|0
1661259900000|2022-08-23 13:05:00|28484.71|28484.71|28471.79|28471.79|28498.6|28498.6|28468.15|28468.15|0
1661260200000|2022-08-23 13:10:00|28468.64|28468.64|28434.56|28434.56|28479.68|28479.68|28419.58|28419.58|0
1661260500000|2022-08-23 13:15:00|28444.31|28444.31|28489.26|28489.26|28489.26|28489.26|28438.79|28438.79|0
1661260800000|2022-08-23 13:20:00|28478.21|28478.21|28485.51|28485.51|28485.51|28485.51|28459.19|28459.19|0
1661261100000|2022-08-23 13:25:00|28494.97|28494.97|28491.81|28491.81|28494.97|28494.97|28461.85|28461.85|0
1661261400000|2022-08-23 13:30:00|28482.06|28482.06|28540.99|28540.99|28540.99|28540.99|28482.06|28482.06|0
1661261700000|2022-08-23 13:35:00|28529.95|28529.95|28554|28554|28558.54|28558.54|28519.89|28519.89|0
1661262000000|2022-08-23 13:40:00|28550.84|28550.84|28465.1|28465.1|28550.84|28550.84|28459.58|28459.58|0
1661262300000|2022-08-23 13:45:00|28470.62|28470.62|28583.75|28583.75|28608.2|28608.2|28470.62|28470.62|0
1661262600000|2022-08-23 13:50:00|28605.83|28605.83|28644.86|28644.86|28644.86|28644.86|28594.79|28594.79|0
1661262900000|2022-08-23 13:55:00|28641.71|28641.71|28627.82|28627.82|28647.23|28647.23|28608.89|28608.89|0
1661263200000|2022-08-23 14:00:00|28638.86|28638.86|28657.78|28657.78|28657.78|28657.78|28638.86|28638.86|0
1661263500000|2022-08-23 14:05:00|28663.3|28663.3|28714.15|28714.15|28714.15|28714.15|28657.78|28657.78|0
1661263800000|2022-08-23 14:10:00|28708.63|28708.63|28687.53|28687.53|28738.89|28738.89|28687.53|28687.53|0
1661264100000|2022-08-23 14:15:00|28674.53|28674.53|28692.47|28692.47|28695.63|28695.63|28646.92|28646.92|0
1661264400000|2022-08-23 14:20:00|28686.16|28686.16|28689.51|28689.51|28712.38|28712.38|28670.39|28670.39|0
1661264700000|2022-08-23 14:25:00|28678.47|28678.47|28657.48|28657.48|28678.47|28678.47|28642.79|28642.79|0
1661265000000|2022-08-23 14:30:00|28651.18|28651.18|28653.26|28653.26|28656.7|28656.7|28631.87|28631.87|0
1661265300000|2022-08-23 14:35:00|28647.74|28647.74|28568.99|28568.99|28647.74|28647.74|28568.99|28568.99|0
1661265600000|2022-08-23 14:40:00|28575.49|28575.49|28609.4|28609.4|28609.4|28609.4|28569.97|28569.97|0
1661265900000|2022-08-23 14:45:00|28596.4|28596.4|28628.73|28628.73|28628.73|28628.73|28587.63|28587.63|0
1661266200000|2022-08-23 14:50:00|28617.69|28617.69|28510.75|28510.75|28617.69|28617.69|28507.59|28507.59|0
1661266500000|2022-08-23 14:55:00|28488.67|28488.67|28453.68|28453.68|28488.67|28488.67|28444.22|28444.22|0
1661266800000|2022-08-23 15:00:00|28448.16|28448.16|28475.76|28475.76|28475.76|28475.76|28441.06|28441.06|0
1661267100000|2022-08-23 15:05:00|28469.45|28469.45|28517.06|28517.06|28517.06|28517.06|28463.14|28463.14|0
1661267400000|2022-08-23 15:10:00|28510.75|28510.75|28550.57|28550.57|28550.57|28550.57|28510.65|28510.65|0
1661267700000|2022-08-23 15:15:00|28553.72|28553.72|28572.84|28572.84|28578.36|28578.36|28553.72|28553.72|0
1661268000000|2022-08-23 15:20:00|28566.53|28566.53|28558.55|28558.55|28572.74|28572.74|28556.28|28556.28|0
1661268300000|2022-08-23 15:25:00|28553.03|28553.03|28485.03|28485.03|28553.03|28553.03|28462.16|28462.16|0
1661325300000|2022-08-24 07:15:00|28265.45|28265.45|28156.64|28156.64|28265.45|28265.45|28156.64|28156.64|0
1661325600000|2022-08-24 07:20:00|28134.56|28134.56|28080.64|28080.64|28134.56|28134.56|28080.64|28080.64|0
1661325900000|2022-08-24 07:25:00|28086.16|28086.16|28190.64|28190.64|28202.17|28202.17|28086.16|28086.16|0
1661326200000|2022-08-24 07:30:00|28163.04|28163.04|27994.99|27994.99|28163.04|28163.04|27994.29|27994.29|0
1661326500000|2022-08-24 07:35:00|27972.91|27972.91|27946.98|27946.98|27972.91|27972.91|27916.34|27916.34|0
1661326800000|2022-08-24 07:40:00|27956.73|27956.73|28135.43|28135.43|28135.43|28135.43|27956.73|27956.73|0
1661327100000|2022-08-24 07:45:00|28107.83|28107.83|28092.06|28092.06|28127.54|28127.54|28069.98|28069.98|0
1661327400000|2022-08-24 07:50:00|28097.58|28097.58|28056.9|28056.9|28108.62|28108.62|28056.9|28056.9|0
1661327700000|2022-08-24 07:55:00|28034.82|28034.82|28042.61|28042.61|28070.21|28070.21|28029.3|28029.3|0
1661328000000|2022-08-24 08:00:00|28037.09|28037.09|28084.41|28084.41|28089.93|28089.93|28018.17|28018.17|0
1661328300000|2022-08-24 08:05:00|28089.93|28089.93|28085.3|28085.3|28105.11|28105.11|28080.18|28080.18|0
1661328600000|2022-08-24 08:10:00|28090.82|28090.82|28081.74|28081.74|28093.09|28093.09|28054.44|28054.44|0
1661328900000|2022-08-24 08:15:00|28088.24|28088.24|28090.6|28090.6|28090.6|28090.6|28061.43|28061.43|0
1661329200000|2022-08-24 08:20:00|28085.08|28085.08|28118.99|28118.99|28118.99|28118.99|28078.78|28078.78|0
1661329500000|2022-08-24 08:25:00|28124.51|28124.51|28076.43|28076.43|28124.51|28124.51|28076.43|28076.43|0
1661329800000|2022-08-24 08:30:00|28065.39|28065.39|28074.16|28074.16|28092.99|28092.99|28059.87|28059.87|0
1661330100000|2022-08-24 08:35:00|28085.2|28085.2|28070.22|28070.22|28101.76|28101.76|28070.22|28070.22|0
1661330400000|2022-08-24 08:40:00|28064.7|28064.7|28002.01|28002.01|28064.7|28064.7|28002.01|28002.01|0
1661330700000|2022-08-24 08:45:00|28007.53|28007.53|28046.17|28046.17|28046.17|28046.17|28007.53|28007.53|0
1661331000000|2022-08-24 08:50:00|28040.65|28040.65|28019.96|28019.96|28046.17|28046.17|28019.96|28019.96|0
1661331300000|2022-08-24 08:55:00|27997.88|27997.88|28040.46|28040.46|28040.46|28040.46|27997.88|27997.88|0
1661331600000|2022-08-24 09:00:00|28046.97|28046.97|28140.89|28140.89|28149.97|28149.97|28046.97|28046.97|0
1661331900000|2022-08-24 09:05:00|28128.27|28128.27|28128.27|28128.27|28155.87|28155.87|28111.71|28111.71|0
1661332200000|2022-08-24 09:10:00|28118.81|28118.81|28100.09|28100.09|28119.6|28119.6|28100.09|28100.09|0
1661332500000|2022-08-24 09:15:00|28089.05|28089.05|28084.22|28084.22|28089.05|28089.05|28074.76|28074.76|0
1661332800000|2022-08-24 09:20:00|28078.7|28078.7|28073.18|28073.18|28100.78|28100.78|28062.14|28062.14|0
1661333100000|2022-08-24 09:25:00|28062.14|28062.14|28056.62|28056.62|28067.66|28067.66|28056.62|28056.62|0
1661333400000|2022-08-24 09:30:00|28046.87|28046.87|28044.79|28044.79|28057.91|28057.91|28033.75|28033.75|0
1661333700000|2022-08-24 09:35:00|28033.75|28033.75|28039.27|28039.27|28039.27|28039.27|28028.23|28028.23|0
1661334000000|2022-08-24 09:40:00|28044.79|28044.79|28061.35|28061.35|28061.35|28061.35|28039.27|28039.27|0
1661334300000|2022-08-24 09:45:00|28055.83|28055.83|28061.66|28061.66|28061.66|28061.66|28023.02|28023.02|0
1661334600000|2022-08-24 09:50:00|28083.74|28083.74|28128.79|28128.79|28128.79|28128.79|28083.74|28083.74|0
1661334900000|2022-08-24 09:55:00|28145.35|28145.35|28128.79|28128.79|28161.91|28161.91|28128.79|28128.79|0
1661335200000|2022-08-24 10:00:00|28139.83|28139.83|28139.83|28139.83|28139.83|28139.83|28123.27|28123.27|0
1661335500000|2022-08-24 10:05:00|28145.35|28145.35|28138.54|28138.54|28149.58|28149.58|28138.54|28138.54|0
1661335800000|2022-08-24 10:10:00|28144.06|28144.06|28110.94|28110.94|28144.06|28144.06|28099.9|28099.9|0
1661336100000|2022-08-24 10:15:00|28114.09|28114.09|28100.59|28100.59|28114.09|28114.09|28092.01|28092.01|0
1661336400000|2022-08-24 10:20:00|28117.15|28117.15|28144.75|28144.75|28155.8|28155.8|28117.15|28117.15|0
1661336700000|2022-08-24 10:25:00|28139.23|28139.23|28103.15|28103.15|28139.23|28139.23|28093.4|28093.4|0
1661337000000|2022-08-24 10:30:00|28125.23|28125.23|28234.66|28234.66|28238.89|28238.89|28125.23|28125.23|0
1661337300000|2022-08-24 10:35:00|28241.16|28241.16|28270.53|28270.53|28287.09|28287.09|28241.16|28241.16|0
1661337600000|2022-08-24 10:40:00|28265.01|28265.01|28228.74|28228.74|28265.01|28265.01|28228.74|28228.74|0
1661337900000|2022-08-24 10:45:00|28239.78|28239.78|28239.78|28239.78|28256.34|28256.34|28223.21|28223.21|0
1661338200000|2022-08-24 10:50:00|28243.03|28243.03|28191.07|28191.07|28243.03|28243.03|28191.07|28191.07|0
1661338500000|2022-08-24 10:55:00|28207.63|28207.63|28207.73|28207.73|28213.25|28213.25|28193.44|28193.44|0
1661338800000|2022-08-24 11:00:00|28202.21|28202.21|28194.32|28194.32|28210.88|28210.88|28194.32|28194.32|0
1661339100000|2022-08-24 11:05:00|28205.36|28205.36|28223.69|28223.69|28223.69|28223.69|28188.8|28188.8|0
1661339400000|2022-08-24 11:10:00|28226.85|28226.85|28215.81|28215.81|28226.85|28226.85|28215.81|28215.81|0
1661339700000|2022-08-24 11:15:00|28232.37|28232.37|28276.53|28276.53|28282.05|28282.05|28232.37|28232.37|0
1661340000000|2022-08-24 11:20:00|28287.57|28287.57|28277.51|28277.51|28288.55|28288.55|28271.01|28271.01|0
1661340300000|2022-08-24 11:25:00|28271.01|28271.01|28269.43|28269.43|28274.95|28274.95|28234.95|28234.95|0
1661340600000|2022-08-24 11:30:00|28285.99|28285.99|28311.33|28311.33|28316.85|28316.85|28285.99|28285.99|0
1661340900000|2022-08-24 11:35:00|28305.81|28305.81|28270.41|28270.41|28305.81|28305.81|28263.91|28263.91|0
1661341200000|2022-08-24 11:40:00|28264.89|28264.89|28242.81|28242.81|28275.93|28275.93|28231.77|28231.77|0
1661341500000|2022-08-24 11:45:00|28259.37|28259.37|28264.99|28264.99|28276.03|28276.03|28248.33|28248.33|0
1661341800000|2022-08-24 11:50:00|28268.24|28268.24|28310.13|28310.13|28321.17|28321.17|28268.24|28268.24|0
1661342100000|2022-08-24 11:55:00|28326.69|28326.69|28354.3|28354.3|28354.3|28354.3|28321.17|28321.17|0
1661342400000|2022-08-24 12:00:00|28359.82|28359.82|28377.95|28377.95|28383.47|28383.47|28359.82|28359.82|0
1661342700000|2022-08-24 12:05:00|28366.91|28366.91|28369.97|28369.97|28378.74|28378.74|28366.91|28366.91|0
1661343000000|2022-08-24 12:10:00|28358.93|28358.93|28362.18|28362.18|28362.18|28362.18|28358.93|28358.93|0
1661343300000|2022-08-24 12:15:00|28378.74|28378.74|28393.03|28393.03|28437.2|28437.2|28378.74|28378.74|0
1661343600000|2022-08-24 12:20:00|28398.55|28398.55|28431.68|28431.68|28437.2|28437.2|28393.03|28393.03|0
1661343900000|2022-08-24 12:25:00|28415.11|28415.11|28406.34|28406.34|28415.11|28415.11|28395.3|28395.3|0
1661344200000|2022-08-24 12:30:00|28400.82|28400.82|28490.91|28490.91|28490.91|28490.91|28400.82|28400.82|0
1661344500000|2022-08-24 12:35:00|28496.43|28496.43|28490.82|28490.82|28507.47|28507.47|28481.16|28481.16|0
1661344800000|2022-08-24 12:40:00|28501.86|28501.86|28548.95|28548.95|28549.94|28549.94|28501.86|28501.86|0
1661345100000|2022-08-24 12:45:00|28543.42|28543.42|28576.55|28576.55|28576.55|28576.55|28537.9|28537.9|0
1661345400000|2022-08-24 12:50:00|28559.99|28559.99|28590.84|28590.84|28590.84|28590.84|28537.9|28537.9|0
1661345700000|2022-08-24 12:55:00|28594.09|28594.09|28568.06|28568.06|28605.13|28605.13|28544.41|28544.41|0
1661346000000|2022-08-24 13:00:00|28558.6|28558.6|28549.14|28549.14|28582.26|28582.26|28549.14|28549.14|0
1661346300000|2022-08-24 13:05:00|28545.98|28545.98|28486.24|28486.24|28545.98|28545.98|28479.74|28479.74|0
1661346600000|2022-08-24 13:10:00|28475.2|28475.2|28470.08|28470.08|28475.2|28475.2|28448|28448|0
1661346900000|2022-08-24 13:15:00|28442.48|28442.48|28439.23|28439.23|28463.27|28463.27|28439.23|28439.23|0
1661347200000|2022-08-24 13:20:00|28433.71|28433.71|28465.25|28465.25|28481.82|28481.82|28433.71|28433.71|0
1661347500000|2022-08-24 13:25:00|28487.34|28487.34|28464.27|28464.27|28497.09|28497.09|28464.27|28464.27|0
1661347800000|2022-08-24 13:30:00|28458.75|28458.75|28421.59|28421.59|28464.27|28464.27|28417.05|28417.05|0
1661348100000|2022-08-24 13:35:00|28416.07|28416.07|28509.42|28509.42|28509.42|28509.42|28416.07|28416.07|0
1661348400000|2022-08-24 13:40:00|28520.46|28520.46|28554.08|28554.08|28554.08|28554.08|28510.71|28510.71|0
1661348700000|2022-08-24 13:45:00|28559.6|28559.6|28563.85|28563.85|28570.35|28570.35|28542.75|28542.75|0
1661349000000|2022-08-24 13:50:00|28585.93|28585.93|28580.79|28580.79|28609.97|28609.97|28543.73|28543.73|0
1661349300000|2022-08-24 13:55:00|28575.27|28575.27|28501.93|28501.93|28575.27|28575.27|28501.93|28501.93|0
1661349600000|2022-08-24 14:00:00|28512.97|28512.97|28450.1|28450.1|28520.76|28520.76|28450.1|28450.1|0
1661349900000|2022-08-24 14:05:00|28444.58|28444.58|28469.02|28469.02|28469.02|28469.02|28424.86|28424.86|0
1661350200000|2022-08-24 14:10:00|28463.5|28463.5|28477.99|28477.99|28494.55|28494.55|28463.5|28463.5|0
1661350500000|2022-08-24 14:15:00|28483.51|28483.51|28484.49|28484.49|28490.01|28490.01|28455.91|28455.91|0
1661350800000|2022-08-24 14:20:00|28501.05|28501.05|28533.86|28533.86|28549.54|28549.54|28495.53|28495.53|0
1661351100000|2022-08-24 14:25:00|28540.36|28540.36|28542.23|28542.23|28566.68|28566.68|28534.84|28534.84|0
1661351400000|2022-08-24 14:30:00|28547.75|28547.75|28531.19|28531.19|28547.75|28547.75|28531.19|28531.19|0
1661351700000|2022-08-24 14:35:00|28542.23|28542.23|28522.73|28522.73|28558.79|28558.79|28517.21|28517.21|0
1661352000000|2022-08-24 14:40:00|28528.25|28528.25|28527.27|28527.27|28544.81|28544.81|28527.27|28527.27|0
1661352300000|2022-08-24 14:45:00|28532.79|28532.79|28490.39|28490.39|28538.31|28538.31|28486.26|28486.26|0
1661352600000|2022-08-24 14:50:00|28496.7|28496.7|28494.24|28494.24|28499.76|28499.76|28482.41|28482.41|0
1661352900000|2022-08-24 14:55:00|28499.76|28499.76|28508.63|28508.63|28523.9|28523.9|28488.72|28488.72|0
1661353200000|2022-08-24 15:00:00|28514.15|28514.15|28502.32|28502.32|28518.88|28518.88|28496.8|28496.8|0
1661353500000|2022-08-24 15:05:00|28507.84|28507.84|28500.15|28500.15|28525.38|28525.38|28496.8|28496.8|0
1661353800000|2022-08-24 15:10:00|28493.64|28493.64|28508.92|28508.92|28508.92|28508.92|28480.33|28480.33|0
1661354100000|2022-08-24 15:15:00|28515.22|28515.22|28549.33|28549.33|28565.89|28565.89|28515.22|28515.22|0
1661354400000|2022-08-24 15:20:00|28543.81|28543.81|28526.27|28526.27|28557.91|28557.91|28515.22|28515.22|0
1661354700000|2022-08-24 15:25:00|28520.74|28520.74|28518.38|28518.38|28535.04|28535.04|28505.76|28505.76|0
1661411700000|2022-08-25 07:15:00|28560.04|28560.04|28597.89|28597.89|28597.89|28597.89|28554.52|28554.52|0
1661412000000|2022-08-25 07:20:00|28614.45|28614.45|28640.46|28640.46|28640.46|28640.46|28614.45|28614.45|0
1661412300000|2022-08-25 07:25:00|28651.5|28651.5|28695.26|28695.26|28695.26|28695.26|28604.97|28604.97|0
1661412600000|2022-08-25 07:30:00|28684.22|28684.22|28638.39|28638.39|28693.97|28693.97|28638.39|28638.39|0
1661412900000|2022-08-25 07:35:00|28635.23|28635.23|28612.36|28612.36|28641.54|28641.54|28612.36|28612.36|0
1661413200000|2022-08-25 07:40:00|28634.45|28634.45|28612.36|28612.36|28634.45|28634.45|28612.36|28612.36|0
1661413500000|2022-08-25 07:45:00|28631.87|28631.87|28670.51|28670.51|28670.51|28670.51|28631.87|28631.87|0
1661413800000|2022-08-25 07:50:00|28698.11|28698.11|28695.75|28695.75|28698.11|28698.11|28692.59|28692.59|0
1661414400000|2022-08-25 08:00:00|28717.83|28717.83|28709.06|28709.06|28726.6|28726.6|28706.79|28706.79|0
1661414700000|2022-08-25 08:05:00|28714.58|28714.58|28724.33|28724.33|28724.33|28724.33|28714.58|28714.58|0
1661415000000|2022-08-25 08:10:00|28757.45|28757.45|28773.71|28773.71|28773.71|28773.71|28757.45|28757.45|0
1661415300000|2022-08-25 08:15:00|28776.96|28776.96|28744.81|28744.81|28797.75|28797.75|28728.25|28728.25|0
1661415600000|2022-08-25 08:20:00|28750.34|28750.34|28742.54|28742.54|28764.63|28764.63|28731.5|28731.5|0
1661415900000|2022-08-25 08:25:00|28737.02|28737.02|28731.5|28731.5|28737.02|28737.02|28731.5|28731.5|0
1661416200000|2022-08-25 08:30:00|28748.07|28748.07|28788.28|28788.28|28788.28|28788.28|28748.07|28748.07|0
1661416500000|2022-08-25 08:35:00|28778.53|28778.53|28755.66|28755.66|28778.53|28778.53|28755.66|28755.66|0
1661416800000|2022-08-25 08:40:00|28761.18|28761.18|28777.74|28777.74|28777.74|28777.74|28761.18|28761.18|0
1661417100000|2022-08-25 08:45:00|28774.59|28774.59|28743.83|28743.83|28774.59|28774.59|28743.83|28743.83|0
1661417400000|2022-08-25 08:50:00|28734.08|28734.08|28666.17|28666.17|28734.08|28734.08|28666.17|28666.17|0
1661417700000|2022-08-25 08:55:00|28660.65|28660.65|28674.94|28674.94|28680.46|28680.46|28660.65|28660.65|0
1661418000000|2022-08-25 09:00:00|28697.02|28697.02|28680.46|28680.46|28697.02|28697.02|28680.46|28680.46|0
1661418300000|2022-08-25 09:05:00|28674.94|28674.94|28672.57|28672.57|28681.25|28681.25|28672.57|28672.57|0
1661418600000|2022-08-25 09:10:00|28659.57|28659.57|28643.01|28643.01|28659.57|28659.57|28643.01|28643.01|0
1661418900000|2022-08-25 09:15:00|28652.76|28652.76|28633.05|28633.05|28658.28|28658.28|28633.05|28633.05|0
1661419200000|2022-08-25 09:20:00|28649.61|28649.61|28638.57|28638.57|28652.86|28652.86|28638.57|28638.57|0
1661419500000|2022-08-25 09:25:00|28627.53|28627.53|28569.77|28569.77|28627.53|28627.53|28569.77|28569.77|0
1661419800000|2022-08-25 09:30:00|28564.25|28564.25|28506.5|28506.5|28564.25|28564.25|28506.5|28506.5|0
1661420100000|2022-08-25 09:35:00|28495.46|28495.46|28474.77|28474.77|28495.46|28495.46|28474.77|28474.77|0
1661420400000|2022-08-25 09:40:00|28463.73|28463.73|28454.07|28454.07|28474.77|28474.77|28454.07|28454.07|0
1661420700000|2022-08-25 09:45:00|28448.55|28448.55|28397.89|28397.89|28448.55|28448.55|28397.89|28397.89|0
1661421000000|2022-08-25 09:50:00|28378.96|28378.96|28378.96|28378.96|28378.96|28378.96|28373.44|28373.44|0
1661421300000|2022-08-25 09:55:00|28385.27|28385.27|28412.87|28412.87|28418.39|28418.39|28385.27|28385.27|0
1661421600000|2022-08-25 10:00:00|28407.35|28407.35|28401.83|28401.83|28412.87|28412.87|28401.83|28401.83|0
1661421900000|2022-08-25 10:05:00|28412.87|28412.87|28405.08|28405.08|28416.12|28416.12|28399.56|28399.56|0
1661422200000|2022-08-25 10:10:00|28427.16|28427.16|28427.16|28427.16|28427.16|28427.16|28427.16|28427.16|0
1661422500000|2022-08-25 10:15:00|28421.64|28421.64|28399.56|28399.56|28421.64|28421.64|28399.56|28399.56|0
1661422800000|2022-08-25 10:20:00|28396.31|28396.31|28483.42|28483.42|28483.42|28483.42|28396.31|28396.31|0
1661423100000|2022-08-25 10:25:00|28489.92|28489.92|28477.59|28477.59|28509.42|28509.42|28477.59|28477.59|0
1661423400000|2022-08-25 10:30:00|28487.05|28487.05|28503.61|28503.61|28503.61|28503.61|28487.05|28487.05|0
1661423700000|2022-08-25 10:35:00|28514.65|28514.65|28529.64|28529.64|28529.64|28529.64|28514.65|28514.65|0
1661424000000|2022-08-25 10:40:00|28540.68|28540.68|28546.2|28546.2|28546.2|28546.2|28540.68|28540.68|0
1661424300000|2022-08-25 10:45:00|28557.24|28557.24|28579.32|28579.32|28593.51|28593.51|28546.2|28546.2|0
1661424600000|2022-08-25 10:50:00|28595.88|28595.88|28620.9|28620.9|28620.9|28620.9|28595.88|28595.88|0
1661424900000|2022-08-25 10:55:00|28615.38|28615.38|28631.94|28631.94|28631.94|28631.94|28609.86|28609.86|0
1661425200000|2022-08-25 11:00:00|28637.46|28637.46|28650.39|28650.39|28650.39|28650.39|28606.23|28606.23|0
1661425500000|2022-08-25 11:05:00|28644.87|28644.87|28647.72|28647.72|28675.31|28675.31|28628.31|28628.31|0
1661425800000|2022-08-25 11:10:00|28644.56|28644.56|28646.14|28646.14|28646.14|28646.14|28635.1|28635.1|0
1661426100000|2022-08-25 11:15:00|28649.39|28649.39|28676.99|28676.99|28682.52|28682.52|28649.39|28649.39|0
1661426400000|2022-08-25 11:20:00|28688.04|28688.04|28671.47|28671.47|28688.04|28688.04|28671.47|28671.47|0
1661426700000|2022-08-25 11:25:00|28664.97|28664.97|28664.19|28664.19|28664.97|28664.97|28649.2|28649.2|0
1661427000000|2022-08-25 11:30:00|28658.67|28658.67|28641.32|28641.32|28658.67|28658.67|28630.28|28630.28|0
1661427300000|2022-08-25 11:35:00|28634.82|28634.82|28629.29|28629.29|28634.82|28634.82|28618.25|28618.25|0
1661427600000|2022-08-25 11:40:00|28626.14|28626.14|28624.85|28624.85|28635.89|28635.89|28614.12|28614.12|0
1661427900000|2022-08-25 11:45:00|28619.33|28619.33|28619.33|28619.33|28624.85|28624.85|28619.33|28619.33|0
1661428200000|2022-08-25 11:50:00|28630.37|28630.37|28626.93|28626.93|28641.41|28641.41|28626.93|28626.93|0
1661428500000|2022-08-25 11:55:00|28620.62|28620.62|28633.62|28633.62|28633.62|28633.62|28620.62|28620.62|0
1661428800000|2022-08-25 12:00:00|28644.66|28644.66|28688.83|28688.83|28688.83|28688.83|28644.66|28644.66|0
1661429100000|2022-08-25 12:05:00|28677.79|28677.79|28677.79|28677.79|28677.79|28677.79|28661.53|28661.53|0
1661429400000|2022-08-25 12:10:00|28688.83|28688.83|28683.31|28683.31|28688.83|28688.83|28683.31|28683.31|0
1661429700000|2022-08-25 12:15:00|28677.79|28677.79|28650.18|28650.18|28677.79|28677.79|28650.18|28650.18|0
1661430000000|2022-08-25 12:20:00|28644.66|28644.66|28655.7|28655.7|28666.75|28666.75|28644.66|28644.66|0
1661430300000|2022-08-25 12:25:00|28650.18|28650.18|28670.98|28670.98|28670.98|28670.98|28650.18|28650.18|0
1661430600000|2022-08-25 12:30:00|28676.5|28676.5|28681.23|28681.23|28686.75|28686.75|28670.98|28670.98|0
1661430900000|2022-08-25 12:35:00|28686.75|28686.75|28686.75|28686.75|28686.75|28686.75|28686.75|28686.75|0
1661431200000|2022-08-25 12:40:00|28681.23|28681.23|28654.91|28654.91|28697.79|28697.79|28632.83|28632.83|0
1661431500000|2022-08-25 12:45:00|28651.76|28651.76|28618.06|28618.06|28651.76|28651.76|28618.06|28618.06|0
1661431800000|2022-08-25 12:50:00|28624.56|28624.56|28628.79|28628.79|28640.62|28640.62|28619.04|28619.04|0
1661432100000|2022-08-25 12:55:00|28612.54|28612.54|28635.41|28635.41|28640.93|28640.93|28612.54|28612.54|0
1661432400000|2022-08-25 13:00:00|28661.41|28661.41|28627.31|28627.31|28680.25|28680.25|28627.31|28627.31|0
1661432700000|2022-08-25 13:05:00|28624.06|28624.06|28638.35|28638.35|28643.87|28643.87|28615.29|28615.29|0
1661433000000|2022-08-25 13:10:00|28643.87|28643.87|28654.91|28654.91|28654.91|28654.91|28640.62|28640.62|0
1661433300000|2022-08-25 13:15:00|28643.87|28643.87|28678.57|28678.57|28695.13|28695.13|28643.87|28643.87|0
1661433600000|2022-08-25 13:20:00|28673.05|28673.05|28658.07|28658.07|28673.05|28673.05|28658.07|28658.07|0
1661433900000|2022-08-25 13:25:00|28645.06|28645.06|28646.05|28646.05|28649.3|28649.3|28639.54|28639.54|0
1661434200000|2022-08-25 13:30:00|28635|28635|28631.85|28631.85|28648.41|28648.41|28613.62|28613.62|0
1661434500000|2022-08-25 13:35:00|28642.89|28642.89|28655.8|28655.8|28669.2|28669.2|28642.89|28642.89|0
1661434800000|2022-08-25 13:40:00|28650.28|28650.28|28611.06|28611.06|28650.28|28650.28|28605.54|28605.54|0
1661435100000|2022-08-25 13:45:00|28607.81|28607.81|28591.75|28591.75|28614.62|28614.62|28587.01|28587.01|0
1661435400000|2022-08-25 13:50:00|28597.27|28597.27|28645.06|28645.06|28645.06|28645.06|28588.5|28588.5|0
1661435700000|2022-08-25 13:55:00|28656.11|28656.11|28696.42|28696.42|28701.94|28701.94|28650.58|28650.58|0
1661436000000|2022-08-25 14:00:00|28707.46|28707.46|28737.02|28737.02|28764.63|28764.63|28701.94|28701.94|0
1661436300000|2022-08-25 14:05:00|28755.95|28755.95|28767.56|28767.56|28783.84|28783.84|28753.87|28753.87|0
1661436600000|2022-08-25 14:10:00|28783.81|28783.81|28862.13|28862.13|28862.13|28862.13|28739.65|28739.65|0
1661436900000|2022-08-25 14:15:00|28849.13|28849.13|28831.28|28831.28|28861.65|28861.65|28818.28|28818.28|0
1661437200000|2022-08-25 14:20:00|28821.53|28821.53|28878.5|28878.5|28878.5|28878.5|28807.34|28807.34|0
1661437500000|2022-08-25 14:25:00|28888.26|28888.26|28880.87|28880.87|28901.36|28901.36|28858.79|28858.79|0
1661437800000|2022-08-25 14:30:00|28877.72|28877.72|28846.96|28846.96|28901.76|28901.76|28837.21|28837.21|0
1661438100000|2022-08-25 14:35:00|28835.92|28835.92|28831.19|28831.19|28835.92|28835.92|28808.32|28808.32|0
1661438400000|2022-08-25 14:40:00|28828.03|28828.03|28828.34|28828.34|28853.96|28853.96|28821.53|28821.53|0
1661438700000|2022-08-25 14:45:00|28833.86|28833.86|28839.38|28839.38|28839.38|28839.38|28828.34|28828.34|0
1661439000000|2022-08-25 14:50:00|28845.88|28845.88|28855.73|28855.73|28861.25|28861.25|28836.13|28836.13|0
1661439300000|2022-08-25 14:55:00|28850.21|28850.21|28851.69|28851.69|28873.78|28873.78|28823.11|28823.11|0
1661439600000|2022-08-25 15:00:00|28841.94|28841.94|28829.61|28829.61|28848.44|28848.44|28816.61|28816.61|0
1661439900000|2022-08-25 15:05:00|28824.09|28824.09|28789.1|28789.1|28824.09|28824.09|28783.58|28783.58|0
1661440200000|2022-08-25 15:10:00|28782.6|28782.6|28761.11|28761.11|28803.11|28803.11|28761.11|28761.11|0
1661440500000|2022-08-25 15:15:00|28766.64|28766.64|28773.64|28773.64|28773.64|28773.64|28735.4|28735.4|0
1661440800000|2022-08-25 15:20:00|28779.95|28779.95|28736.57|28736.57|28783.1|28783.1|28736.57|28736.57|0
1661441100000|2022-08-25 15:25:00|28733.32|28733.32|28704.64|28704.64|28755.31|28755.31|28704.64|28704.64|0
1661498100000|2022-08-26 07:15:00|28864.55|28864.55|28925.27|28925.27|28925.27|28925.27|28859.03|28859.03|0
1661498400000|2022-08-26 07:20:00|28914.23|28914.23|28930.79|28930.79|28930.79|28930.79|28908.71|28908.71|0
1661498700000|2022-08-26 07:25:00|28941.83|28941.83|28903.19|28903.19|28974.96|28974.96|28903.19|28903.19|0
1661499000000|2022-08-26 07:30:00|28908.71|28908.71|28892.15|28892.15|28908.71|28908.71|28892.15|28892.15|0
1661499300000|2022-08-26 07:35:00|28897.67|28897.67|28869.8|28869.8|28897.67|28897.67|28812.24|28812.24|0
1661499600000|2022-08-26 07:40:00|28847.72|28847.72|28786.99|28786.99|28847.72|28847.72|28786.99|28786.99|0
1661499900000|2022-08-26 07:45:00|28820.12|28820.12|28831.16|28831.16|28831.16|28831.16|28809.08|28809.08|0
1661500200000|2022-08-26 07:50:00|28820.12|28820.12|28810.36|28810.36|28825.64|28825.64|28800.61|28800.61|0
1661500500000|2022-08-26 07:55:00|28771.72|28771.72|28772.7|28772.7|28778.22|28778.22|28771.72|28771.72|0
1661500800000|2022-08-26 08:00:00|28767.18|28767.18|28737.13|28737.13|28767.18|28767.18|28717.42|28717.42|0
1661501100000|2022-08-26 08:05:00|28753.7|28753.7|28754.68|28754.68|28759.22|28759.22|28742.66|28742.66|0
1661501400000|2022-08-26 08:10:00|28743.64|28743.64|28731.61|28731.61|28749.16|28749.16|28726.09|28726.09|0
1661501700000|2022-08-26 08:15:00|28728.36|28728.36|28718.7|28718.7|28733.09|28733.09|28689.53|28689.53|0
1661502000000|2022-08-26 08:20:00|28699.78|28699.78|28706.09|28706.09|28706.09|28706.09|28696.63|28696.63|0
1661502300000|2022-08-26 08:25:00|28717.13|28717.13|28709.34|28709.34|28717.13|28717.13|28706.09|28706.09|0
1661502600000|2022-08-26 08:30:00|28714.86|28714.86|28743.44|28743.44|28743.44|28743.44|28677.51|28677.51|0
1661502900000|2022-08-26 08:35:00|28760|28760|28755.37|28755.37|28773.01|28773.01|28744.33|28744.33|0
1661503200000|2022-08-26 08:40:00|28749.85|28749.85|28744.33|28744.33|28760.89|28760.89|28744.33|28744.33|0
1661503500000|2022-08-26 08:45:00|28749.85|28749.85|28793.71|28793.71|28799.23|28799.23|28727.77|28727.77|0
1661503800000|2022-08-26 08:50:00|28810.27|28810.27|28754.39|28754.39|28815.79|28815.79|28754.39|28754.39|0
1661504100000|2022-08-26 08:55:00|28737.83|28737.83|28751.12|28751.12|28751.12|28751.12|28728.37|28728.37|0
1661504400000|2022-08-26 09:00:00|28754.37|28754.37|28713.46|28713.46|28757.62|28757.62|28702.42|28702.42|0
1661505000000|2022-08-26 09:10:00|28691.38|28691.38|28672.86|28672.86|28691.38|28691.38|28672.86|28672.86|0
1661505300000|2022-08-26 09:15:00|28650.77|28650.77|28631.27|28631.27|28656.29|28656.29|28600.42|28600.42|0
1661505600000|2022-08-26 09:20:00|28620.23|28620.23|28606.92|28606.92|28623.48|28623.48|28595.88|28595.88|0
1661505900000|2022-08-26 09:25:00|28617.96|28617.96|28602.69|28602.69|28617.96|28617.96|28601.4|28601.4|0
1661506200000|2022-08-26 09:30:00|28605.94|28605.94|28613.42|28613.42|28613.42|28613.42|28583.86|28583.86|0
1661506500000|2022-08-26 09:35:00|28618.94|28618.94|28571.47|28571.47|28624.46|28624.46|28564.96|28564.96|0
1661506800000|2022-08-26 09:40:00|28558.46|28558.46|28563|28563|28581.53|28581.53|28555.21|28555.21|0
1661507100000|2022-08-26 09:45:00|28579.56|28579.56|28550.29|28550.29|28579.56|28579.56|28550.29|28550.29|0
1661507400000|2022-08-26 09:50:00|28540.54|28540.54|28577.6|28577.6|28577.6|28577.6|28540.54|28540.54|0
1661507700000|2022-08-26 09:55:00|28572.08|28572.08|28561.54|28561.54|28572.08|28572.08|28550.5|28550.5|0
1661508000000|2022-08-26 10:00:00|28556.02|28556.02|28583.32|28583.32|28583.32|28583.32|28556.02|28556.02|0
1661508300000|2022-08-26 10:05:00|28577.8|28577.8|28566.75|28566.75|28594.36|28594.36|28566.75|28566.75|0
1661508600000|2022-08-26 10:10:00|28560.25|28560.25|28557.98|28557.98|28560.25|28560.25|28554.73|28554.73|0
1661508900000|2022-08-26 10:15:00|28552.46|28552.46|28535.91|28535.91|28552.46|28552.46|28530.39|28530.39|0
1661509200000|2022-08-26 10:20:00|28524.87|28524.87|28526.15|28526.15|28537.2|28537.2|28515.11|28515.11|0
1661509500000|2022-08-26 10:25:00|28520.63|28520.63|28515.11|28515.11|28520.63|28520.63|28515.11|28515.11|0
1661509800000|2022-08-26 10:30:00|28508.81|28508.81|28502.98|28502.98|28525.06|28525.06|28502.98|28502.98|0
1661510400000|2022-08-26 10:40:00|28514.02|28514.02|28508.5|28508.5|28530.58|28530.58|28508.5|28508.5|0
1661510700000|2022-08-26 10:45:00|28521.5|28521.5|28527.02|28527.02|28527.02|28527.02|28510.46|28510.46|0
1661511000000|2022-08-26 10:50:00|28532.54|28532.54|28521.19|28521.19|28537.75|28537.75|28511.75|28511.75|0
1661511300000|2022-08-26 10:55:00|28526.71|28526.71|28529.96|28529.96|28532.23|28532.23|28526.71|28526.71|0
1661511600000|2022-08-26 11:00:00|28535.48|28535.48|28496.36|28496.36|28535.48|28535.48|28494.09|28494.09|0
1661511900000|2022-08-26 11:05:00|28483.36|28483.36|28489.86|28489.86|28489.86|28489.86|28473.61|28473.61|0
1661512200000|2022-08-26 11:10:00|28495.38|28495.38|28485.73|28485.73|28500.9|28500.9|28480.2|28480.2|0
1661512500000|2022-08-26 11:15:00|28492.23|28492.23|28492.23|28492.23|28492.23|28492.23|28481.19|28481.19|0
1661512800000|2022-08-26 11:20:00|28503.27|28503.27|28486.71|28486.71|28503.27|28503.27|28486.71|28486.71|0
1661513100000|2022-08-26 11:25:00|28475.67|28475.67|28489.96|28489.96|28506.52|28506.52|28473.4|28473.4|0
1661513400000|2022-08-26 11:30:00|28484.44|28484.44|28498.42|28498.42|28498.42|28498.42|28478.92|28478.92|0
1661513700000|2022-08-26 11:35:00|28492.9|28492.9|28492.9|28492.9|28492.9|28492.9|28492.9|28492.9|0
1661514000000|2022-08-26 11:40:00|28498.42|28498.42|28495.67|28495.67|28498.42|28498.42|28473.59|28473.59|0
1661514300000|2022-08-26 11:45:00|28489.17|28489.17|28506.71|28506.71|28512.23|28512.23|28489.17|28489.17|0
1661514600000|2022-08-26 11:50:00|28500.21|28500.21|28518.35|28518.35|28518.35|28518.35|28500.21|28500.21|0
1661514900000|2022-08-26 11:55:00|28529.39|28529.39|28540.43|28540.43|28556.99|28556.99|28529.39|28529.39|0
1661515200000|2022-08-26 12:00:00|28534.12|28534.12|28512.04|28512.04|28534.12|28534.12|28512.04|28512.04|0
1661515500000|2022-08-26 12:05:00|28506.52|28506.52|28517.56|28517.56|28517.56|28517.56|28506.52|28506.52|0
1661515800000|2022-08-26 12:10:00|28523.08|28523.08|28528.6|28528.6|28528.6|28528.6|28523.08|28523.08|0
1661516100000|2022-08-26 12:15:00|28523.08|28523.08|28523.08|28523.08|28523.08|28523.08|28517.56|28517.56|0
1661516400000|2022-08-26 12:20:00|28512.04|28512.04|28517.66|28517.66|28520.81|28520.81|28512.04|28512.04|0
1661516700000|2022-08-26 12:25:00|28523.18|28523.18|28506.61|28506.61|28523.18|28523.18|28506.61|28506.61|0
1661517000000|2022-08-26 12:30:00|28501.09|28501.09|28529.58|28529.58|28554.03|28554.03|28498.04|28498.04|0
1661517300000|2022-08-26 12:35:00|28532.73|28532.73|28521.69|28521.69|28532.73|28532.73|28516.17|28516.17|0
1661517600000|2022-08-26 12:40:00|28527.21|28527.21|28513.92|28513.92|28549.68|28549.68|28513.92|28513.92|0
1661517900000|2022-08-26 12:45:00|28510.67|28510.67|28561.64|28561.64|28561.64|28561.64|28507.42|28507.42|0
1661518200000|2022-08-26 12:50:00|28556.12|28556.12|28539.87|28539.87|28561.64|28561.64|28526.56|28526.56|0
1661518500000|2022-08-26 12:55:00|28545.39|28545.39|28559.28|28559.28|28559.28|28559.28|28529.62|28529.62|0
1661518800000|2022-08-26 13:00:00|28565.78|28565.78|28575.54|28575.54|28575.54|28575.54|28561.24|28561.24|0
1661519100000|2022-08-26 13:05:00|28603.14|28603.14|28657.24|28657.24|28673.8|28673.8|28603.14|28603.14|0
1661519400000|2022-08-26 13:10:00|28662.76|28662.76|28653.3|28653.3|28664.34|28664.34|28624.12|28624.12|0
1661519700000|2022-08-26 13:15:00|28664.34|28664.34|28676.36|28676.36|28676.36|28676.36|28664.34|28664.34|0
1661520000000|2022-08-26 13:20:00|28685.82|28685.82|28697.36|28697.36|28715|28715|28680.8|28680.8|0
1661520300000|2022-08-26 13:25:00|28702.88|28702.88|28628.08|28628.08|28713.92|28713.92|28628.08|28628.08|0
1661520600000|2022-08-26 13:30:00|28621.58|28621.58|28543.31|28543.31|28621.58|28621.58|28529.12|28529.12|0
1661520900000|2022-08-26 13:35:00|28532.27|28532.27|28534.83|28534.83|28535.23|28535.23|28487.82|28487.82|0
1661521200000|2022-08-26 13:40:00|28529.31|28529.31|28484.16|28484.16|28529.31|28529.31|28473.12|28473.12|0
1661521500000|2022-08-26 13:45:00|28474.41|28474.41|28489.39|28489.39|28494.92|28494.92|28434.98|28434.98|0
1661521800000|2022-08-26 13:50:00|28479.64|28479.64|28469.79|28469.79|28479.64|28479.64|28422.38|28422.38|0
1661522100000|2022-08-26 13:55:00|28475.31|28475.31|28447.71|28447.71|28475.31|28475.31|28442.19|28442.19|0
1661522400000|2022-08-26 14:00:00|28436.67|28436.67|28299.55|28299.55|28442.58|28442.58|28293.05|28293.05|0
1661522700000|2022-08-26 14:05:00|28282.99|28282.99|28442.18|28442.18|28442.18|28442.18|28282.99|28282.99|0
1661523000000|2022-08-26 14:10:00|28447.7|28447.7|28392.2|28392.2|28453.22|28453.22|28392.2|28392.2|0
1661523300000|2022-08-26 14:15:00|28408.77|28408.77|28458.83|28458.83|28458.83|28458.83|28361.35|28361.35|0
1661523600000|2022-08-26 14:20:00|28442.27|28442.27|28370.02|28370.02|28442.27|28442.27|28370.02|28370.02|0
1661523900000|2022-08-26 14:25:00|28366.77|28366.77|28261.71|28261.71|28366.77|28366.77|28250.67|28250.67|0
1661524200000|2022-08-26 14:30:00|28245.15|28245.15|28121.77|28121.77|28245.15|28245.15|28121.77|28121.77|0
1661524500000|2022-08-26 14:35:00|28115.26|28115.26|27999.55|27999.55|28115.26|28115.26|27988.51|27988.51|0
1661524800000|2022-08-26 14:40:00|28009.01|28009.01|28034.73|28034.73|28057.6|28057.6|28002.71|28002.71|0
1661525100000|2022-08-26 14:45:00|28023.69|28023.69|28057.6|28057.6|28060.76|28060.76|27997.38|27997.38|0
1661525400000|2022-08-26 14:50:00|28060.85|28060.85|28085.11|28085.11|28091.7|28091.7|28047.54|28047.54|0
1661525700000|2022-08-26 14:55:00|28090.63|28090.63|28107.5|28107.5|28117.25|28117.25|28066.58|28066.58|0
1661526000000|2022-08-26 15:00:00|28101.98|28101.98|28051.81|28051.81|28120.5|28120.5|28051.81|28051.81|0
1661526300000|2022-08-26 15:05:00|28046.29|28046.29|28088.28|28088.28|28119.04|28119.04|28046.29|28046.29|0
1661526600000|2022-08-26 15:10:00|28082.76|28082.76|28062.16|28062.16|28084.53|28084.53|28045.91|28045.91|0
1661526900000|2022-08-26 15:15:00|28056.64|28056.64|28007.65|28007.65|28062.16|28062.16|28007.65|28007.65|0
1661527200000|2022-08-26 15:20:00|27996.61|27996.61|27994.44|27994.44|27996.61|27996.61|27953.93|27953.93|0
1661527500000|2022-08-26 15:25:00|28000.94|28000.94|28054.93|28054.93|28082.82|28082.82|27995.42|27995.42|0
1661843700000|2022-08-30 07:15:00|28254|28254|28319.63|28319.63|28319.63|28319.63|28254|28254|0
1661844000000|2022-08-30 07:20:00|28290.07|28290.07|28263.76|28263.76|28290.07|28290.07|28239.71|28239.71|0
1661844300000|2022-08-30 07:25:00|28296.88|28296.88|28427.59|28427.59|28441.88|28441.88|28296.88|28296.88|0
1661844600000|2022-08-30 07:30:00|28421.09|28421.09|28462|28462|28506.16|28506.16|28417.84|28417.84|0
1661844900000|2022-08-30 07:35:00|28465.25|28465.25|28499.04|28499.04|28510.08|28510.08|28465.25|28465.25|0
1661845200000|2022-08-30 07:40:00|28508.5|28508.5|28540.05|28540.05|28540.05|28540.05|28508.5|28508.5|0
1661845500000|2022-08-30 07:45:00|28551.09|28551.09|28570.9|28570.9|28587.46|28587.46|28545.57|28545.57|0
1661845800000|2022-08-30 07:50:00|28576.42|28576.42|28663.43|28663.43|28706.4|28706.4|28576.42|28576.42|0
1661846100000|2022-08-30 07:55:00|28653.97|28653.97|28633.46|28633.46|28653.97|28653.97|28622.42|28622.42|0
1661846400000|2022-08-30 08:00:00|28650.02|28650.02|28674.37|28674.37|28692.9|28692.9|28650.02|28650.02|0
1661846700000|2022-08-30 08:05:00|28679.89|28679.89|28705.63|28705.63|28705.63|28705.63|28679.89|28679.89|0
1661847000000|2022-08-30 08:10:00|28721.4|28721.4|28718.24|28718.24|28762|28762|28705.63|28705.63|0
1661847300000|2022-08-30 08:15:00|28707.2|28707.2|28679.6|28679.6|28707.2|28707.2|28679.6|28679.6|0
1661847600000|2022-08-30 08:20:00|28696.16|28696.16|28701.68|28701.68|28723.76|28723.76|28696.16|28696.16|0
1661847900000|2022-08-30 08:25:00|28707.2|28707.2|28735.49|28735.49|28742|28742|28707.2|28707.2|0
1661848200000|2022-08-30 08:30:00|28741.8|28741.8|28717.46|28717.46|28769.4|28769.4|28698.93|28698.93|0
1661848500000|2022-08-30 08:35:00|28710.95|28710.95|28693.41|28693.41|28710.95|28710.95|28693.41|28693.41|0
1661848800000|2022-08-30 08:40:00|28687.89|28687.89|28681.58|28681.58|28703.66|28703.66|28681.58|28681.58|0
1661849100000|2022-08-30 08:45:00|28670.54|28670.54|28653.29|28653.29|28695.87|28695.87|28653.29|28653.29|0
1661849400000|2022-08-30 08:50:00|28664.33|28664.33|28675.37|28675.37|28680.89|28680.89|28664.33|28664.33|0
1661849700000|2022-08-30 08:55:00|28685.12|28685.12|28681.87|28681.87|28685.12|28685.12|28681.87|28681.87|0
1661850000000|2022-08-30 09:00:00|28688.18|28688.18|28657.92|28657.92|28702.37|28702.37|28657.92|28657.92|0
1661850300000|2022-08-30 09:05:00|28652.4|28652.4|28675.47|28675.47|28675.47|28675.47|28651.42|28651.42|0
1661850600000|2022-08-30 09:10:00|28669.94|28669.94|28676.66|28676.66|28687.7|28687.7|28662.46|28662.46|0
1661850900000|2022-08-30 09:15:00|28665.62|28665.62|28632.31|28632.31|28665.62|28665.62|28632.31|28632.31|0
1661851200000|2022-08-30 09:20:00|28659.91|28659.91|28670.95|28670.95|28681.99|28681.99|28659.91|28659.91|0
1661851500000|2022-08-30 09:25:00|28667.7|28667.7|28664.14|28664.14|28680.7|28680.7|28651.14|28651.14|0
1661851800000|2022-08-30 09:30:00|28669.66|28669.66|28715.59|28715.59|28719.15|28719.15|28669.66|28669.66|0
1661852100000|2022-08-30 09:35:00|28705.84|28705.84|28663.26|28663.26|28705.84|28705.84|28663.26|28663.26|0
1661852400000|2022-08-30 09:40:00|28652.22|28652.22|28621.46|28621.46|28652.22|28652.22|28621.46|28621.46|0
1661852700000|2022-08-30 09:45:00|28599.38|28599.38|28583.32|28583.32|28599.38|28599.38|28583.32|28583.32|0
1661853000000|2022-08-30 09:50:00|28589.63|28589.63|28624.71|28624.71|28624.71|28624.71|28589.63|28589.63|0
1661853300000|2022-08-30 09:55:00|28614.96|28614.96|28606.19|28606.19|28626|28626|28606.19|28606.19|0
1661853600000|2022-08-30 10:00:00|28619.19|28619.19|28614.96|28614.96|28624.71|28624.71|28598.4|28598.4|0
1661853900000|2022-08-30 10:05:00|28637.04|28637.04|28636.85|28636.85|28653.41|28653.41|28636.06|28636.06|0
1661854200000|2022-08-30 10:10:00|28647.89|28647.89|28656.56|28656.56|28662.08|28662.08|28636.85|28636.85|0
1661854500000|2022-08-30 10:15:00|28662.08|28662.08|28646.21|28646.21|28673.12|28673.12|28646.21|28646.21|0
1661854800000|2022-08-30 10:20:00|28652.52|28652.52|28652.52|28652.52|28652.52|28652.52|28652.52|28652.52|0
1661855100000|2022-08-30 10:25:00|28662.27|28662.27|28697.76|28697.76|28697.76|28697.76|28662.27|28662.27|0
1661855400000|2022-08-30 10:30:00|28681.2|28681.2|28689.08|28689.08|28704.85|28704.85|28681.2|28681.2|0
1661855700000|2022-08-30 10:35:00|28678.04|28678.04|28654|28654|28678.04|28678.04|28631.92|28631.92|0
1661856000000|2022-08-30 10:40:00|28642.96|28642.96|28631.92|28631.92|28642.96|28642.96|28631.92|28631.92|0
1661856300000|2022-08-30 10:45:00|28626.4|28626.4|28629.84|28629.84|28629.84|28629.84|28616.84|28616.84|0
1661856600000|2022-08-30 10:50:00|28635.36|28635.36|28636.15|28636.15|28647.19|28647.19|28635.36|28635.36|0
1661856900000|2022-08-30 10:55:00|28642.46|28642.46|28676.37|28676.37|28676.37|28676.37|28642.46|28642.46|0
1661857200000|2022-08-30 11:00:00|28688.98|28688.98|28711.06|28711.06|28711.06|28711.06|28683.46|28683.46|0
1661857500000|2022-08-30 11:05:00|28716.59|28716.59|28688.2|28688.2|28716.59|28716.59|28677.15|28677.15|0
1661857800000|2022-08-30 11:10:00|28685.04|28685.04|28692.93|28692.93|28698.45|28698.45|28685.04|28685.04|0
1661858100000|2022-08-30 11:15:00|28703.97|28703.97|28704.95|28704.95|28710.47|28710.47|28691.95|28691.95|0
1661858400000|2022-08-30 11:20:00|28698.64|28698.64|28683.66|28683.66|28698.64|28698.64|28683.66|28683.66|0
1661858700000|2022-08-30 11:25:00|28686.81|28686.81|28658.42|28658.42|28695.49|28695.49|28658.42|28658.42|0
1661859000000|2022-08-30 11:30:00|28669.47|28669.47|28678.62|28678.62|28695.18|28695.18|28669.47|28669.47|0
1661859300000|2022-08-30 11:35:00|28673.1|28673.1|28692.91|28692.91|28692.91|28692.91|28673.1|28673.1|0
1661859600000|2022-08-30 11:40:00|28687.39|28687.39|28709.28|28709.28|28712.63|28712.63|28686.6|28686.6|0
1661859900000|2022-08-30 11:45:00|28714.8|28714.8|28731.84|28731.84|28757.96|28757.96|28714.8|28714.8|0
1661860200000|2022-08-30 11:50:00|28742.88|28742.88|28728.59|28728.59|28742.88|28742.88|28728.59|28728.59|0
1661860500000|2022-08-30 11:55:00|28722.28|28722.28|28735.68|28735.68|28741.2|28741.2|28708.09|28708.09|0
1661860800000|2022-08-30 12:00:00|28741.2|28741.2|28734.21|28734.21|28741.2|28741.2|28719.91|28719.91|0
1661861100000|2022-08-30 12:05:00|28740.71|28740.71|28736.76|28736.76|28740.71|28740.71|28724.15|28724.15|0
1661861400000|2022-08-30 12:10:00|28731.24|28731.24|28749.38|28749.38|28761.21|28761.21|28731.24|28731.24|0
1661861700000|2022-08-30 12:15:00|28760.42|28760.42|28741.49|28741.49|28761.21|28761.21|28738.34|28738.34|0
1661862000000|2022-08-30 12:20:00|28735.97|28735.97|28707.29|28707.29|28740.41|28740.41|28707.29|28707.29|0
1661862300000|2022-08-30 12:25:00|28712.81|28712.81|28681.17|28681.17|28712.81|28712.81|28674.77|28674.77|0
1661862600000|2022-08-30 12:30:00|28687.48|28687.48|28622.53|28622.53|28687.48|28687.48|28622.53|28622.53|0
1661862900000|2022-08-30 12:35:00|28613.06|28613.06|28616.82|28616.82|28623.12|28623.12|28606.56|28606.56|0
1661863200000|2022-08-30 12:40:00|28628.64|28628.64|28587.73|28587.73|28637.42|28637.42|28576.69|28576.69|0
1661863500000|2022-08-30 12:45:00|28593.25|28593.25|28531.55|28531.55|28593.25|28593.25|28531.55|28531.55|0
1661863800000|2022-08-30 12:50:00|28525.24|28525.24|28537.26|28537.26|28548.3|28548.3|28525.24|28525.24|0
1661864100000|2022-08-30 12:55:00|28553.82|28553.82|28578.17|28578.17|28578.17|28578.17|28553.82|28553.82|0
1661864400000|2022-08-30 13:00:00|28584.48|28584.48|28601.73|28601.73|28601.73|28601.73|28581.23|28581.23|0
1661864700000|2022-08-30 13:05:00|28607.25|28607.25|28579.65|28579.65|28607.25|28607.25|28579.65|28579.65|0
1661865000000|2022-08-30 13:10:00|28574.13|28574.13|28590.69|28590.69|28590.69|28590.69|28568.61|28568.61|0
1661865300000|2022-08-30 13:15:00|28596.21|28596.21|28551.17|28551.17|28596.21|28596.21|28548.9|28548.9|0
1661865600000|2022-08-30 13:20:00|28557.67|28557.67|28568.71|28568.71|28568.71|28568.71|28534.61|28534.61|0
1661865900000|2022-08-30 13:25:00|28575.02|28575.02|28581.52|28581.52|28619.37|28619.37|28575.02|28575.02|0
1661866200000|2022-08-30 13:30:00|28587.04|28587.04|28620.84|28620.84|28644.5|28644.5|28566.54|28566.54|0
1661866500000|2022-08-30 13:35:00|28626.36|28626.36|28633.74|28633.74|28642.72|28642.72|28576.88|28576.88|0
1661866800000|2022-08-30 13:40:00|28628.22|28628.22|28605.26|28605.26|28654.44|28654.44|28588.69|28588.69|0
1661867100000|2022-08-30 13:45:00|28602.1|28602.1|28589.58|28589.58|28635.7|28635.7|28589.58|28589.58|0
1661867400000|2022-08-30 13:50:00|28583.27|28583.27|28537.65|28537.65|28583.27|28583.27|28537.65|28537.65|0
1661867700000|2022-08-30 13:55:00|28531.15|28531.15|28535.98|28535.98|28551.94|28551.94|28524.65|28524.65|0
1661868000000|2022-08-30 14:00:00|28541.5|28541.5|28471.52|28471.52|28547.02|28547.02|28471.52|28471.52|0
1661868300000|2022-08-30 14:05:00|28468.37|28468.37|28333.25|28333.25|28468.37|28468.37|28333.25|28333.25|0
1661868600000|2022-08-30 14:10:00|28339.75|28339.75|28378.87|28378.87|28386.76|28386.76|28321.32|28321.32|0
1661868900000|2022-08-30 14:15:00|28373.35|28373.35|28380.45|28380.45|28396.22|28396.22|28352.85|28352.85|0
1661869200000|2022-08-30 14:20:00|28385.97|28385.97|28411.2|28411.2|28443.04|28443.04|28385.97|28385.97|0
1661869500000|2022-08-30 14:25:00|28405.68|28405.68|28423.82|28423.82|28438.8|28438.8|28405.68|28405.68|0
1661869800000|2022-08-30 14:30:00|28418.3|28418.3|28324.88|28324.88|28425.3|28425.3|28324.88|28324.88|0
1661870100000|2022-08-30 14:35:00|28308.32|28308.32|28325.96|28325.96|28331.48|28331.48|28294.03|28294.03|0
1661870400000|2022-08-30 14:40:00|28332.27|28332.27|28255.98|28255.98|28332.27|28332.27|28255.98|28255.98|0
1661870700000|2022-08-30 14:45:00|28250.46|28250.46|28209.45|28209.45|28255.39|28255.39|28209.45|28209.45|0
1661871000000|2022-08-30 14:50:00|28214.97|28214.97|28244.44|28244.44|28269.58|28269.58|28214.97|28214.97|0
1661871300000|2022-08-30 14:55:00|28253.21|28253.21|28296.78|28296.78|28296.78|28296.78|28253.21|28253.21|0
1661871600000|2022-08-30 15:00:00|28300.03|28300.03|28266.81|28266.81|28334.13|28334.13|28261.29|28261.29|0
1661871900000|2022-08-30 15:05:00|28272.33|28272.33|28276.97|28276.97|28282.49|28282.49|28265.93|28265.93|0
1661872200000|2022-08-30 15:10:00|28273.72|28273.72|28200.69|28200.69|28273.72|28273.72|28196.46|28196.46|0
1661872500000|2022-08-30 15:15:00|28206.21|28206.21|28245.14|28245.14|28250.66|28250.66|28197.44|28197.44|0
1661872800000|2022-08-30 15:20:00|28250.66|28250.66|28254.31|28254.31|28265.35|28265.35|28214.99|28214.99|0
1661873100000|2022-08-30 15:25:00|28259.83|28259.83|28178.12|28178.12|28259.83|28259.83|28174.97|28174.97|0
1661930100000|2022-08-31 07:15:00|28431.47|28431.47|28486.67|28486.67|28492.19|28492.19|28420.43|28420.43|0
1661930400000|2022-08-31 07:20:00|28475.63|28475.63|28443.3|28443.3|28481.15|28481.15|28399.14|28399.14|0
1661930700000|2022-08-31 07:25:00|28465.38|28465.38|28476.42|28476.42|28498.51|28498.51|28437.78|28437.78|0
1661931000000|2022-08-31 07:30:00|28454.34|28454.34|28407.89|28407.89|28496.91|28496.91|28407.89|28407.89|0
1661931300000|2022-08-31 07:35:00|28402.37|28402.37|28402.58|28402.58|28418.93|28418.93|28372.62|28372.62|0
1661931600000|2022-08-31 07:40:00|28419.14|28419.14|28347.38|28347.38|28419.14|28419.14|28347.38|28347.38|0
1661931900000|2022-08-31 07:45:00|28341.86|28341.86|28334.76|28334.76|28347.38|28347.38|28308.74|28308.74|0
1661932200000|2022-08-31 07:50:00|28345.8|28345.8|28362.36|28362.36|28373.4|28373.4|28329.24|28329.24|0
1661932500000|2022-08-31 07:55:00|28373.4|28373.4|28329.24|28329.24|28373.4|28373.4|28323.72|28323.72|0
1661932800000|2022-08-31 08:00:00|28312.68|28312.68|28323.34|28323.34|28339.49|28339.49|28295.33|28295.33|0
1661933100000|2022-08-31 08:05:00|28317.82|28317.82|28306.8|28306.8|28335.98|28335.98|28298.31|28298.31|0
1661933400000|2022-08-31 08:10:00|28316.26|28316.26|28233.36|28233.36|28316.26|28316.26|28233.36|28233.36|0
1661933700000|2022-08-31 08:15:00|28222.32|28222.32|28209.01|28209.01|28233.36|28233.36|28205.76|28205.76|0
1661934000000|2022-08-31 08:20:00|28192.44|28192.44|28082.04|28082.04|28192.44|28192.44|28082.04|28082.04|0
1661934300000|2022-08-31 08:25:00|28059.96|28059.96|28115.47|28115.47|28115.47|28115.47|28048.92|28048.92|0
1661934600000|2022-08-31 08:30:00|28104.43|28104.43|28109.95|28109.95|28115.47|28115.47|28098.91|28098.91|0
1661934900000|2022-08-31 08:35:00|28115.47|28115.47|28137.55|28137.55|28137.55|28137.55|28109.95|28109.95|0
1661935200000|2022-08-31 08:40:00|28132.03|28132.03|28144.65|28144.65|28154.11|28154.11|28098.91|28098.91|0
1661935500000|2022-08-31 08:45:00|28155.69|28155.69|28252.56|28252.56|28252.56|28252.56|28155.69|28155.69|0
1661935800000|2022-08-31 08:50:00|28259.06|28259.06|28249.31|28249.31|28265.87|28265.87|28242.81|28242.81|0
1661936100000|2022-08-31 08:55:00|28265.87|28265.87|28227.23|28227.23|28282.43|28282.43|28221.7|28221.7|0
1661936400000|2022-08-31 09:00:00|28216.18|28216.18|28231.67|28231.67|28240.44|28240.44|28171.24|28171.24|0
1661936700000|2022-08-31 09:05:00|28220.63|28220.63|28154.69|28154.69|28220.63|28220.63|28154.69|28154.69|0
1661937000000|2022-08-31 09:10:00|28165.73|28165.73|28156.86|28156.86|28190.97|28190.97|28156.86|28156.86|0
1661937300000|2022-08-31 09:15:00|28167.9|28167.9|28211.26|28211.26|28216.78|28216.78|28162.38|28162.38|0
1661937600000|2022-08-31 09:20:00|28205.74|28205.74|28137.92|28137.92|28222.3|28222.3|28137.92|28137.92|0
1661937900000|2022-08-31 09:25:00|28132.4|28132.4|28119.78|28119.78|28140.28|28140.28|28119.78|28119.78|0
1661938200000|2022-08-31 09:30:00|28147.38|28147.38|28168.68|28168.68|28179.72|28179.72|28124.51|28124.51|0
1661938500000|2022-08-31 09:35:00|28174.2|28174.2|28112.61|28112.61|28190.76|28190.76|28107.09|28107.09|0
1661938800000|2022-08-31 09:40:00|28129.17|28129.17|28156.77|28156.77|28156.77|28156.77|28123.65|28123.65|0
1661939100000|2022-08-31 09:45:00|28162.29|28162.29|28092.3|28092.3|28162.29|28162.29|28077.03|28077.03|0
1661939400000|2022-08-31 09:50:00|28082.55|28082.55|28109.46|28109.46|28109.46|28109.46|28073.09|28073.09|0
1661939700000|2022-08-31 09:55:00|28114.98|28114.98|28121.38|28121.38|28153.22|28153.22|28104.32|28104.32|0
1661940000000|2022-08-31 10:00:00|28110.34|28110.34|28046.37|28046.37|28110.34|28110.34|28046.37|28046.37|0
1661940300000|2022-08-31 10:05:00|28062.93|28062.93|28068.45|28068.45|28068.45|28068.45|28057.41|28057.41|0
1661940600000|2022-08-31 10:10:00|28073.97|28073.97|28138.93|28138.93|28138.93|28138.93|28073.97|28073.97|0
1661940900000|2022-08-31 10:15:00|28144.45|28144.45|28145.52|28145.52|28145.52|28145.52|28124.73|28124.73|0
1661941200000|2022-08-31 10:20:00|28156.56|28156.56|28166.03|28166.03|28170.76|28170.76|28148.68|28148.68|0
1661941500000|2022-08-31 10:25:00|28171.55|28171.55|28160.51|28160.51|28188.11|28188.11|28160.51|28160.51|0
1661941800000|2022-08-31 10:30:00|28154.99|28154.99|28151.83|28151.83|28160.51|28160.51|28143.16|28143.16|0
1661942100000|2022-08-31 10:35:00|28162.87|28162.87|28172.62|28172.62|28172.62|28172.62|28157.35|28157.35|0
1661942400000|2022-08-31 10:40:00|28167.1|28167.1|28161.58|28161.58|28167.1|28167.1|28156.06|28156.06|0
1661942700000|2022-08-31 10:45:00|28167.1|28167.1|28141.08|28141.08|28167.1|28167.1|28135.56|28135.56|0
1661943000000|2022-08-31 10:50:00|28152.12|28152.12|28164.47|28164.47|28164.47|28164.47|28125.83|28125.83|0
1661943300000|2022-08-31 10:55:00|28175.51|28175.51|28130.16|28130.16|28187.22|28187.22|28130.16|28130.16|0
1661943600000|2022-08-31 11:00:00|28135.68|28135.68|28175.01|28175.01|28175.01|28175.01|28135.68|28135.68|0
1661943900000|2022-08-31 11:05:00|28178.17|28178.17|28183.69|28183.69|28189.21|28189.21|28178.17|28178.17|0
1661944200000|2022-08-31 11:10:00|28200.25|28200.25|28232.39|28232.39|28259.99|28259.99|28194.73|28194.73|0
1661944500000|2022-08-31 11:15:00|28248.95|28248.95|28553.73|28553.73|28553.73|28553.73|28207.73|28207.73|0
1661944800000|2022-08-31 11:20:00|28526.13|28526.13|28447.76|28447.76|28526.13|28526.13|28328.68|28328.68|0
1661945100000|2022-08-31 11:25:00|28450.92|28450.92|28483.06|28483.06|28517.16|28517.16|28428.83|28428.83|0
1661945400000|2022-08-31 11:30:00|28472.02|28472.02|28468.77|28468.77|28488.58|28488.58|28444.41|28444.41|0
1661945700000|2022-08-31 11:35:00|28452.21|28452.21|28371.67|28371.67|28452.21|28452.21|28371.67|28371.67|0
1661946000000|2022-08-31 11:40:00|28366.15|28366.15|28320.05|28320.05|28379.77|28379.77|28320.05|28320.05|0
1661946300000|2022-08-31 11:45:00|28314.52|28314.52|28335.03|28335.03|28351.59|28351.59|28303.48|28303.48|0
1661946600000|2022-08-31 11:50:00|28329.51|28329.51|28364.28|28364.28|28387.35|28387.35|28329.51|28329.51|0
1661946900000|2022-08-31 11:55:00|28353.24|28353.24|28364.28|28364.28|28369.8|28369.8|28353.24|28353.24|0
1661947200000|2022-08-31 12:00:00|28369.8|28369.8|28395.71|28395.71|28395.71|28395.71|28369.8|28369.8|0
1661947500000|2022-08-31 12:05:00|28392.46|28392.46|28446.18|28446.18|28453.97|28453.97|28392.46|28392.46|0
1661947800000|2022-08-31 12:10:00|28435.14|28435.14|28491.64|28491.64|28513.72|28513.72|28428.64|28428.64|0
1661948100000|2022-08-31 12:15:00|28480.59|28480.59|28540.82|28540.82|28540.82|28540.82|28480.59|28480.59|0
1661948400000|2022-08-31 12:20:00|28546.34|28546.34|28563.09|28563.09|28563.09|28563.09|28546.34|28546.34|0
1661948700000|2022-08-31 12:25:00|28569.4|28569.4|28611.19|28611.19|28618.29|28618.29|28569.4|28569.4|0
1661949000000|2022-08-31 12:30:00|28608.03|28608.03|28597.59|28597.59|28615.92|28615.92|28592.07|28592.07|0
1661949300000|2022-08-31 12:35:00|28603.11|28603.11|28608.63|28608.63|28619.67|28619.67|28575.51|28575.51|0
1661949600000|2022-08-31 12:40:00|28597.59|28597.59|28560.53|28560.53|28597.59|28597.59|28527.41|28527.41|0
1661949900000|2022-08-31 12:45:00|28571.57|28571.57|28616.71|28616.71|28622.23|28622.23|28571.57|28571.57|0
1661950200000|2022-08-31 12:50:00|28623.02|28623.02|28640.37|28640.37|28664.82|28664.82|28623.02|28623.02|0
1661950500000|2022-08-31 12:55:00|28651.41|28651.41|28605.77|28605.77|28651.41|28651.41|28605.77|28605.77|0
1661950800000|2022-08-31 13:00:00|28608.92|28608.92|28559.23|28559.23|28625.48|28625.48|28553.71|28553.71|0
1661951100000|2022-08-31 13:05:00|28542.67|28542.67|28543.96|28543.96|28559.23|28559.23|28531.63|28531.63|0
1661951400000|2022-08-31 13:10:00|28549.48|28549.48|28582.79|28582.79|28582.79|28582.79|28549.48|28549.48|0
1661951700000|2022-08-31 13:15:00|28576.29|28576.29|28597.09|28597.09|28608.13|28608.13|28569.79|28569.79|0
1661952000000|2022-08-31 13:20:00|28586.05|28586.05|28610.4|28610.4|28615.92|28615.92|28580.52|28580.52|0
1661952300000|2022-08-31 13:25:00|28604.88|28604.88|28570.28|28570.28|28604.88|28604.88|28530.96|28530.96|0
1661952600000|2022-08-31 13:30:00|28559.24|28559.24|28552.64|28552.64|28585.26|28585.26|28502.07|28502.07|0
1661952900000|2022-08-31 13:35:00|28549.39|28549.39|28579.55|28579.55|28579.55|28579.55|28532.04|28532.04|0
1661953200000|2022-08-31 13:40:00|28574.03|28574.03|28559.05|28559.05|28587.04|28587.04|28533.72|28533.72|0
1661953500000|2022-08-31 13:45:00|28553.53|28553.53|28551.16|28551.16|28583|28583|28525.93|28525.93|0
1661953800000|2022-08-31 13:50:00|28541.7|28541.7|28458.51|28458.51|28583.09|28583.09|28458.51|28458.51|0
1661954100000|2022-08-31 13:55:00|28469.55|28469.55|28402.02|28402.02|28469.55|28469.55|28383.59|28383.59|0
1661954400000|2022-08-31 14:00:00|28398.77|28398.77|28401.23|28401.23|28424.79|28424.79|28379.05|28379.05|0
1661954700000|2022-08-31 14:05:00|28379.15|28379.15|28387.92|28387.92|28410|28410|28368.11|28368.11|0
1661955000000|2022-08-31 14:10:00|28376.88|28376.88|28368.8|28368.8|28404.39|28404.39|28357.76|28357.76|0
1661955300000|2022-08-31 14:15:00|28346.72|28346.72|28384.97|28384.97|28392.65|28392.65|28336.46|28336.46|0
1661955600000|2022-08-31 14:20:00|28396.02|28396.02|28342.58|28342.58|28440.25|28440.25|28342.58|28342.58|0
1661955900000|2022-08-31 14:25:00|28331.54|28331.54|28278.03|28278.03|28352.23|28352.23|28266.99|28266.99|0
1661956200000|2022-08-31 14:30:00|28272.51|28272.51|28287.49|28287.49|28294.59|28294.59|28252.41|28252.41|0
1661956500000|2022-08-31 14:35:00|28298.53|28298.53|28275.57|28275.57|28330.37|28330.37|28270.05|28270.05|0
1661956800000|2022-08-31 14:40:00|28286.61|28286.61|28323.27|28323.27|28328.79|28328.79|28286.61|28286.61|0
1661957100000|2022-08-31 14:45:00|28312.23|28312.23|28273.49|28273.49|28312.23|28312.23|28242.64|28242.64|0
1661957400000|2022-08-31 14:50:00|28276.64|28276.64|28234.05|28234.05|28297.34|28297.34|28219.76|28219.76|0
1661957700000|2022-08-31 14:55:00|28237.21|28237.21|28162.98|28162.98|28237.21|28237.21|28162.98|28162.98|0
1661958000000|2022-08-31 15:00:00|28151.94|28151.94|28098.53|28098.53|28151.94|28151.94|28065.41|28065.41|0
1661958300000|2022-08-31 15:05:00|28093.01|28093.01|28041.46|28041.46|28101.78|28101.78|28020.36|28020.36|0
1661958600000|2022-08-31 15:10:00|28030.42|28030.42|28046.67|28046.67|28052.19|28052.19|28030.42|28030.42|0
1661958900000|2022-08-31 15:15:00|28052.19|28052.19|28118.44|28118.44|28121.69|28121.69|28028.24|28028.24|0
1661959200000|2022-08-31 15:20:00|28123.96|28123.96|28081.57|28081.57|28127.21|28127.21|28074.97|28074.97|0
1661959500000|2022-08-31 15:25:00|28084.82|28084.82|28046.77|28046.77|28084.82|28084.82|28046.77|28046.77|0
1662016500000|2022-09-01 07:15:00|27551.61|27551.61|27372.9|27372.9|27584.73|27584.73|27372.9|27372.9|0
1662016800000|2022-09-01 07:20:00|27394.98|27394.98|27335.59|27335.59|27409.97|27409.97|27311.83|27311.83|0
1662017100000|2022-09-01 07:25:00|27332.44|27332.44|27267.98|27267.98|27349|27349|27260.67|27260.67|0
1662017400000|2022-09-01 07:30:00|27261.48|27261.48|27254.49|27254.49|27313.93|27313.93|27228.18|27228.18|0
1662017700000|2022-09-01 07:35:00|27248.97|27248.97|27182.34|27182.34|27260.01|27260.01|27147.64|27147.64|0
1662018000000|2022-09-01 07:40:00|27198.9|27198.9|27273.22|27273.22|27273.22|27273.22|27184.71|27184.71|0
1662018300000|2022-09-01 07:45:00|27279.73|27279.73|27319.14|27319.14|27331.16|27331.16|27269.97|27269.97|0
1662018600000|2022-09-01 07:50:00|27324.66|27324.66|27299.02|27299.02|27341.22|27341.22|27299.02|27299.02|0
1662018900000|2022-09-01 07:55:00|27326.62|27326.62|27343.49|27343.49|27355.51|27355.51|27316.87|27316.87|0
1662019200000|2022-09-01 08:00:00|27336.99|27336.99|27309.2|27309.2|27366.07|27366.07|27292.64|27292.64|0
1662019500000|2022-09-01 08:05:00|27320.24|27320.24|27305.75|27305.75|27329.7|27329.7|27305.75|27305.75|0
1662019800000|2022-09-01 08:10:00|27300.23|27300.23|27339.26|27339.26|27339.26|27339.26|27300.23|27300.23|0
1662020100000|2022-09-01 08:15:00|27333.74|27333.74|27385.98|27385.98|27391.5|27391.5|27322.7|27322.7|0
1662020400000|2022-09-01 08:20:00|27391.5|27391.5|27366.26|27366.26|27397.02|27397.02|27366.26|27366.26|0
1662020700000|2022-09-01 08:25:00|27355.22|27355.22|27371.78|27371.78|27374.72|27374.72|27344.18|27344.18|0
1662021000000|2022-09-01 08:30:00|27349.7|27349.7|27327.62|27327.62|27349.7|27349.7|27327.62|27327.62|0
1662021300000|2022-09-01 08:35:00|27333.14|27333.14|27302.07|27302.07|27360.53|27360.53|27291.03|27291.03|0
1662021600000|2022-09-01 08:40:00|27307.6|27307.6|27309.96|27309.96|27337.56|27337.56|27287.88|27287.88|0
1662021900000|2022-09-01 08:45:00|27296.96|27296.96|27278.13|27278.13|27296.96|27296.96|27265.13|27265.13|0
1662022200000|2022-09-01 08:50:00|27289.17|27289.17|27230.71|27230.71|27289.17|27289.17|27230.71|27230.71|0
1662022500000|2022-09-01 08:55:00|27225.19|27225.19|27187.34|27187.34|27225.19|27225.19|27165.26|27165.26|0
1662022800000|2022-09-01 09:00:00|27174.34|27174.34|27161.72|27161.72|27185.38|27185.38|27146.74|27146.74|0
1662023100000|2022-09-01 09:05:00|27150.68|27150.68|27176.99|27176.99|27199.07|27199.07|27128.6|27128.6|0
1662023400000|2022-09-01 09:10:00|27170.49|27170.49|27125.04|27125.04|27170.49|27170.49|27112.04|27112.04|0
1662023700000|2022-09-01 09:15:00|27130.56|27130.56|27155.89|27155.89|27166.93|27166.93|27130.56|27130.56|0
1662024000000|2022-09-01 09:20:00|27144.85|27144.85|27056.93|27056.93|27144.85|27144.85|27029.33|27029.33|0
1662024300000|2022-09-01 09:25:00|27034.85|27034.85|27049.14|27049.14|27056.93|27056.93|27012.76|27012.76|0
1662024600000|2022-09-01 09:30:00|27065.7|27065.7|27007.24|27007.24|27065.7|27065.7|27007.24|27007.24|0
1662024900000|2022-09-01 09:35:00|27019.86|27019.86|27076.83|27076.83|27076.83|27076.83|27019.86|27019.86|0
1662025200000|2022-09-01 09:40:00|27082.35|27082.35|27139.13|27139.13|27145.44|27145.44|27082.35|27082.35|0
1662025500000|2022-09-01 09:45:00|27150.17|27150.17|27138.15|27138.15|27158.94|27158.94|27116.07|27116.07|0
1662025800000|2022-09-01 09:50:00|27149.19|27149.19|27077.43|27077.43|27165.75|27165.75|27077.43|27077.43|0
1662026100000|2022-09-01 09:55:00|27088.47|27088.47|27075.16|27075.16|27105.03|27105.03|27071.91|27071.91|0
1662026400000|2022-09-01 10:00:00|27080.68|27080.68|27135.88|27135.88|27141.4|27141.4|27075.16|27075.16|0
1662026700000|2022-09-01 10:05:00|27139.13|27139.13|27155.09|27155.09|27182.7|27182.7|27111.53|27111.53|0
1662027000000|2022-09-01 10:10:00|27149.57|27149.57|27170.08|27170.08|27175.6|27175.6|27149.57|27149.57|0
1662027300000|2022-09-01 10:15:00|27164.56|27164.56|27151.55|27151.55|27164.56|27164.56|27134.99|27134.99|0
1662027600000|2022-09-01 10:20:00|27164.56|27164.56|27172.83|27172.83|27209.7|27209.7|27164.56|27164.56|0
1662027900000|2022-09-01 10:25:00|27169.58|27169.58|27285.99|27285.99|27297.03|27297.03|27169.58|27169.58|0
1662028200000|2022-09-01 10:30:00|27263.91|27263.91|27249.61|27249.61|27263.91|27263.91|27239.86|27239.86|0
1662028500000|2022-09-01 10:35:00|27244.09|27244.09|27217.47|27217.47|27249.61|27249.61|27210.97|27210.97|0
1662028800000|2022-09-01 10:40:00|27211.95|27211.95|27245.08|27245.08|27245.08|27245.08|27211.95|27211.95|0
1662029100000|2022-09-01 10:45:00|27267.16|27267.16|27283.52|27283.52|27299.68|27299.68|27259.17|27259.17|0
1662029400000|2022-09-01 10:50:00|27286.78|27286.78|27286.78|27286.78|27292.3|27292.3|27275.73|27275.73|0
1662029700000|2022-09-01 10:55:00|27281.26|27281.26|27298.6|27298.6|27307.28|27307.28|27275.73|27275.73|0
1662030000000|2022-09-01 11:00:00|27304.12|27304.12|27344.34|27344.34|27344.34|27344.34|27304.12|27304.12|0
1662030300000|2022-09-01 11:05:00|27355.38|27355.38|27377.46|27377.46|27380.72|27380.72|27355.38|27355.38|0
1662030600000|2022-09-01 11:10:00|27371.94|27371.94|27394.81|27394.81|27411.37|27411.37|27371.94|27371.94|0
1662030900000|2022-09-01 11:15:00|27422.42|27422.42|27400.33|27400.33|27433.46|27433.46|27373.52|27373.52|0
1662031200000|2022-09-01 11:20:00|27416.9|27416.9|27407.33|27407.33|27416.9|27416.9|27383.68|27383.68|0
1662031500000|2022-09-01 11:25:00|27401.81|27401.81|27403.58|27403.58|27414.62|27414.62|27391.75|27391.75|0
1662031800000|2022-09-01 11:30:00|27400.33|27400.33|27423.68|27423.68|27423.68|27423.68|27347.49|27347.49|0
1662032100000|2022-09-01 11:35:00|27420.43|27420.43|27384.94|27384.94|27420.43|27420.43|27377.85|27377.85|0
1662032400000|2022-09-01 11:40:00|27379.42|27379.42|27395.2|27395.2|27399.14|27399.14|27379.42|27379.42|0
1662032700000|2022-09-01 11:45:00|27400.72|27400.72|27400.72|27400.72|27406.24|27406.24|27378.63|27378.63|0
1662033000000|2022-09-01 11:50:00|27403.97|27403.97|27416.68|27416.68|27427.72|27427.72|27392.93|27392.93|0
1662033300000|2022-09-01 11:55:00|27419.93|27419.93|27414.41|27414.41|27448.51|27448.51|27414.41|27414.41|0
1662033600000|2022-09-01 12:00:00|27430.97|27430.97|27465.07|27465.07|27470.59|27470.59|27430.97|27430.97|0
1662033900000|2022-09-01 12:05:00|27459.55|27459.55|27499.08|27499.08|27504.6|27504.6|27459.55|27459.55|0
1662034200000|2022-09-01 12:10:00|27504.6|27504.6|27484.89|27484.89|27515.64|27515.64|27464.38|27464.38|0
1662034500000|2022-09-01 12:15:00|27488.14|27488.14|27440.73|27440.73|27488.14|27488.14|27440.73|27440.73|0
1662034800000|2022-09-01 12:20:00|27446.25|27446.25|27452.75|27452.75|27463.79|27463.79|27446.25|27446.25|0
1662035100000|2022-09-01 12:25:00|27443|27443|27348.17|27348.17|27443|27443|27334.86|27334.86|0
1662035400000|2022-09-01 12:30:00|27353.69|27353.69|27302.64|27302.64|27353.69|27353.69|27302.64|27302.64|0
1662035700000|2022-09-01 12:35:00|27313.68|27313.68|27239.37|27239.37|27313.68|27313.68|27239.37|27239.37|0
1662036000000|2022-09-01 12:40:00|27228.33|27228.33|27210.4|27210.4|27243.21|27243.21|27210.4|27210.4|0
1662036300000|2022-09-01 12:45:00|27203.89|27203.89|27263.33|27263.33|27263.33|27263.33|27203.89|27203.89|0
1662036600000|2022-09-01 12:50:00|27269.83|27269.83|27240.15|27240.15|27284.12|27284.12|27240.15|27240.15|0
1662036900000|2022-09-01 12:55:00|27256.71|27256.71|27227.54|27227.54|27256.71|27256.71|27227.54|27227.54|0
1662037200000|2022-09-01 13:00:00|27233.06|27233.06|27169.68|27169.68|27233.06|27233.06|27169.68|27169.68|0
1662037500000|2022-09-01 13:05:00|27166.43|27166.43|27206.05|27206.05|27215.81|27215.81|27166.43|27166.43|0
1662037800000|2022-09-01 13:10:00|27183.97|27183.97|27210.29|27210.29|27223.6|27223.6|27183.97|27183.97|0
1662038100000|2022-09-01 13:15:00|27204.77|27204.77|27181.11|27181.11|27204.77|27204.77|27174.8|27174.8|0
1662038400000|2022-09-01 13:20:00|27184.36|27184.36|27189.69|27189.69|27195.4|27195.4|27162.78|27162.78|0
1662038700000|2022-09-01 13:25:00|27186.44|27186.44|27204.29|27204.29|27219.56|27219.56|27175.39|27175.39|0
1662039000000|2022-09-01 13:30:00|27220.85|27220.85|27123.35|27123.35|27220.85|27220.85|27097.04|27097.04|0
1662039300000|2022-09-01 13:35:00|27117.83|27117.83|27155.49|27155.49|27155.49|27155.49|27102.56|27102.56|0
1662039600000|2022-09-01 13:40:00|27161.99|27161.99|27191.36|27191.36|27217.39|27217.39|27161.99|27161.99|0
1662039900000|2022-09-01 13:45:00|27194.52|27194.52|27174.61|27174.61|27222.91|27222.91|27169.09|27169.09|0
1662040200000|2022-09-01 13:50:00|27169.09|27169.09|27169.4|27169.4|27169.4|27169.4|27130.75|27130.75|0
1662040500000|2022-09-01 13:55:00|27163.87|27163.87|27182.03|27182.03|27202.83|27202.83|27131.06|27131.06|0
1662040800000|2022-09-01 14:00:00|27176.51|27176.51|27105.65|27105.65|27187.55|27187.55|27084.86|27084.86|0
1662041100000|2022-09-01 14:05:00|27108.9|27108.9|27195.06|27195.06|27195.06|27195.06|27106.63|27106.63|0
1662041400000|2022-09-01 14:10:00|27189.54|27189.54|27164.9|27164.9|27207.67|27207.67|27138.87|27138.87|0
1662041700000|2022-09-01 14:15:00|27174.65|27174.65|27170.3|27170.3|27177.9|27177.9|27137.18|27137.18|0
1662042000000|2022-09-01 14:20:00|27164.78|27164.78|27222.93|27222.93|27243.43|27243.43|27159.26|27159.26|0
1662042300000|2022-09-01 14:25:00|27217.41|27217.41|27244.41|27244.41|27244.41|27244.41|27206.37|27206.37|0
1662042600000|2022-09-01 14:30:00|27238.89|27238.89|27157.49|27157.49|27238.89|27238.89|27151.97|27151.97|0
1662042900000|2022-09-01 14:35:00|27151.97|27151.97|27109.48|27109.48|27177.49|27177.49|27103.96|27103.96|0
1662043200000|2022-09-01 14:40:00|27098.44|27098.44|27044.52|27044.52|27098.44|27098.44|27044.52|27044.52|0
1662043500000|2022-09-01 14:45:00|27039|27039|27024.62|27024.62|27039|27039|27001.65|27001.65|0
1662043800000|2022-09-01 14:50:00|27057.74|27057.74|27083.07|27083.07|27113.92|27113.92|27057.74|27057.74|0
1662044100000|2022-09-01 14:55:00|27088.59|27088.59|27128.21|27128.21|27131.47|27131.47|27088.59|27088.59|0
1662044400000|2022-09-01 15:00:00|27122.69|27122.69|27106.34|27106.34|27138.18|27138.18|27106.34|27106.34|0
1662044700000|2022-09-01 15:05:00|27117.39|27117.39|27171.2|27171.2|27182.25|27182.25|27117.39|27117.39|0
1662045000000|2022-09-01 15:10:00|27176.72|27176.72|27128.33|27128.33|27176.72|27176.72|27121.83|27121.83|0
1662045300000|2022-09-01 15:15:00|27131.58|27131.58|27113.35|27113.35|27147.26|27147.26|27106.85|27106.85|0
1662045600000|2022-09-01 15:20:00|27119.66|27119.66|27086.05|27086.05|27119.66|27119.66|27075.01|27075.01|0
1662045900000|2022-09-01 15:25:00|27080.53|27080.53|27090.79|27090.79|27131.2|27131.2|27080.53|27080.53|0
1662102900000|2022-09-02 07:15:00|27381.94|27381.94|27337.09|27337.09|27381.94|27381.94|27315.7|27315.7|0
1662103200000|2022-09-02 07:20:00|27340.24|27340.24|27463.34|27463.34|27463.34|27463.34|27340.24|27340.24|0
1662103500000|2022-09-02 07:25:00|27474.38|27474.38|27487.39|27487.39|27487.39|27487.39|27474.38|27474.38|0
1662103800000|2022-09-02 07:30:00|27531.55|27531.55|27477.34|27477.34|27553.63|27553.63|27467.88|27467.88|0
1662104100000|2022-09-02 07:35:00|27471.82|27471.82|27492.33|27492.33|27510.47|27510.47|27442.65|27442.65|0
1662104400000|2022-09-02 07:40:00|27486.81|27486.81|27450.13|27450.13|27499.81|27499.81|27450.13|27450.13|0
1662104700000|2022-09-02 07:45:00|27466.69|27466.69|27504.54|27504.54|27523.46|27523.46|27466.69|27466.69|0
1662105000000|2022-09-02 07:50:00|27507.69|27507.69|27501.88|27501.88|27520.02|27520.02|27454.39|27454.39|0
1662105300000|2022-09-02 07:55:00|27508.19|27508.19|27548.91|27548.91|27548.91|27548.91|27503.96|27503.96|0
1662105600000|2022-09-02 08:00:00|27554.43|27554.43|27591.59|27591.59|27591.59|27591.59|27532.35|27532.35|0
1662105900000|2022-09-02 08:05:00|27619.19|27619.19|27597.11|27597.11|27619.19|27619.19|27597.11|27597.11|0
1662106200000|2022-09-02 08:10:00|27608.15|27608.15|27654.28|27654.28|27654.28|27654.28|27608.15|27608.15|0
1662106500000|2022-09-02 08:15:00|27660.59|27660.59|27704.44|27704.44|27715.48|27715.48|27660.59|27660.59|0
1662106800000|2022-09-02 08:20:00|27715.48|27715.48|27701.29|27701.29|27727.31|27727.31|27701.29|27701.29|0
1662107100000|2022-09-02 08:25:00|27712.33|27712.33|27733.43|27733.43|27752.54|27752.54|27683.15|27683.15|0
1662107400000|2022-09-02 08:30:00|27738.95|27738.95|27723.37|27723.37|27761.03|27761.03|27712.32|27712.32|0
1662107700000|2022-09-02 08:35:00|27720.21|27720.21|27745.45|27745.45|27745.45|27745.45|27720.21|27720.21|0
1662108000000|2022-09-02 08:40:00|27756.49|27756.49|27774.03|27774.03|27774.03|27774.03|27737.97|27737.97|0
1662108300000|2022-09-02 08:45:00|27785.07|27785.07|27788.71|27788.71|27788.71|27788.71|27760.13|27760.13|0
1662108600000|2022-09-02 08:50:00|27794.23|27794.23|27794.23|27794.23|27805.27|27805.27|27788.71|27788.71|0
1662108900000|2022-09-02 08:55:00|27797.48|27797.48|27776.69|27776.69|27797.48|27797.48|27769.88|27769.88|0
1662109200000|2022-09-02 09:00:00|27771.17|27771.17|27627.26|27627.26|27771.17|27771.17|27627.26|27627.26|0
1662109500000|2022-09-02 09:05:00|27605.18|27605.18|27542.09|27542.09|27605.18|27605.18|27542.09|27542.09|0
1662109800000|2022-09-02 09:10:00|27551.84|27551.84|27514.78|27514.78|27551.84|27551.84|27505.31|27505.31|0
1662110100000|2022-09-02 09:15:00|27503.74|27503.74|27494.27|27494.27|27516.36|27516.36|27488.75|27488.75|0
1662110400000|2022-09-02 09:20:00|27444.59|27444.59|27419.17|27419.17|27444.59|27444.59|27419.17|27419.17|0
1662110700000|2022-09-02 09:25:00|27430.21|27430.21|27458.98|27458.98|27470.02|27470.02|27429.42|27429.42|0
1662111000000|2022-09-02 09:30:00|27464.5|27464.5|27414.03|27414.03|27464.5|27464.5|27409.3|27409.3|0
1662111300000|2022-09-02 09:35:00|27402.99|27402.99|27400.62|27400.62|27411.66|27411.66|27356.46|27356.46|0
1662111600000|2022-09-02 09:40:00|27411.66|27411.66|27388.6|27388.6|27433.74|27433.74|27388.6|27388.6|0
1662111900000|2022-09-02 09:45:00|27383.08|27383.08|27388.6|27388.6|27388.6|27388.6|27372.04|27372.04|0
1662112200000|2022-09-02 09:50:00|27383.08|27383.08|27377.56|27377.56|27383.08|27383.08|27366.52|27366.52|0
1662112500000|2022-09-02 09:55:00|27383.08|27383.08|27405.16|27405.16|27410.68|27410.68|27377.56|27377.56|0
1662112800000|2022-09-02 10:00:00|27394.12|27394.12|27433.74|27433.74|27447.05|27447.05|27394.12|27394.12|0
1662113100000|2022-09-02 10:05:00|27428.22|27428.22|27417.18|27417.18|27455.82|27455.82|27417.18|27417.18|0
1662113400000|2022-09-02 10:10:00|27406.14|27406.14|27414.12|27414.12|27420.43|27420.43|27402.89|27402.89|0
1662113700000|2022-09-02 10:15:00|27419.64|27419.64|27430.69|27430.69|27436.21|27436.21|27419.64|27419.64|0
1662114000000|2022-09-02 10:20:00|27425.16|27425.16|27403.08|27403.08|27425.16|27425.16|27403.08|27403.08|0
1662114300000|2022-09-02 10:25:00|27397.56|27397.56|27369.96|27369.96|27403.08|27403.08|27369.96|27369.96|0
1662114600000|2022-09-02 10:30:00|27357.34|27357.34|27359.9|27359.9|27365.43|27365.43|27343.34|27343.34|0
1662114900000|2022-09-02 10:35:00|27370.95|27370.95|27400.91|27400.91|27400.91|27400.91|27370.95|27370.95|0
1662115200000|2022-09-02 10:40:00|27417.48|27417.48|27422.02|27422.02|27423|27423|27407.72|27407.72|0
1662115500000|2022-09-02 10:45:00|27416.49|27416.49|27413.34|27413.34|27432.26|27432.26|27405.45|27405.45|0
1662115800000|2022-09-02 10:50:00|27410.19|27410.19|27406.15|27406.15|27410.19|27410.19|27378.55|27378.55|0
1662116100000|2022-09-02 10:55:00|27400.63|27400.63|27492.78|27492.78|27504.51|27504.51|27400.63|27400.63|0
1662116400000|2022-09-02 11:00:00|27487.26|27487.26|27484.01|27484.01|27500.57|27500.57|27484.01|27484.01|0
1662116700000|2022-09-02 11:05:00|27464.5|27464.5|27458.98|27458.98|27481.06|27481.06|27453.46|27453.46|0
1662117000000|2022-09-02 11:10:00|27470.02|27470.02|27422.71|27422.71|27470.02|27470.02|27422.71|27422.71|0
1662117300000|2022-09-02 11:15:00|27428.23|27428.23|27439.27|27439.27|27439.27|27439.27|27428.23|27428.23|0
1662117600000|2022-09-02 11:20:00|27433.75|27433.75|27444.79|27444.79|27444.79|27444.79|27428.23|27428.23|0
1662117900000|2022-09-02 11:25:00|27450.31|27450.31|27448.73|27448.73|27470.81|27470.81|27448.73|27448.73|0
1662118200000|2022-09-02 11:30:00|27455.23|27455.23|27448.73|27448.73|27455.23|27455.23|27448.73|27448.73|0
1662118500000|2022-09-02 11:35:00|27459.77|27459.77|27474.16|27474.16|27485.2|27485.2|27459.77|27459.77|0
1662118800000|2022-09-02 11:40:00|27468.64|27468.64|27471.89|27471.89|27482.93|27482.93|27468.64|27468.64|0
1662119100000|2022-09-02 11:45:00|27477.41|27477.41|27483.91|27483.91|27483.91|27483.91|27471.89|27471.89|0
1662119400000|2022-09-02 11:50:00|27477.41|27477.41|27513.47|27513.47|27513.47|27513.47|27477.41|27477.41|0
1662119700000|2022-09-02 11:55:00|27516.63|27516.63|27498.3|27498.3|27516.63|27516.63|27465.18|27465.18|0
1662120000000|2022-09-02 12:00:00|27491.8|27491.8|27480.76|27480.76|27491.8|27491.8|27475.24|27475.24|0
1662120300000|2022-09-02 12:05:00|27486.28|27486.28|27502.05|27502.05|27518.61|27518.61|27486.28|27486.28|0
1662120600000|2022-09-02 12:10:00|27505.3|27505.3|27477.69|27477.69|27505.3|27505.3|27477.69|27477.69|0
1662120900000|2022-09-02 12:15:00|27483.21|27483.21|27484|27484|27489.52|27489.52|27478.48|27478.48|0
1662121200000|2022-09-02 12:20:00|27489.52|27489.52|27504.6|27504.6|27517.91|27517.91|27489.52|27489.52|0
1662121500000|2022-09-02 12:25:00|27499.08|27499.08|27493.56|27493.56|27504.6|27504.6|27488.04|27488.04|0
1662121800000|2022-09-02 12:30:00|27528.26|27528.26|27678.05|27678.05|27678.05|27678.05|27522.74|27522.74|0
1662122100000|2022-09-02 12:35:00|27684.55|27684.55|27744.87|27744.87|27755.91|27755.91|27654.01|27654.01|0
1662122400000|2022-09-02 12:40:00|27739.35|27739.35|27666.91|27666.91|27750.39|27750.39|27666.91|27666.91|0
1662122700000|2022-09-02 12:45:00|27677.96|27677.96|27641.6|27641.6|27693.72|27693.72|27591.92|27591.92|0
1662123000000|2022-09-02 12:50:00|27648.1|27648.1|27665.64|27665.64|27682.2|27682.2|27648.1|27648.1|0
1662123300000|2022-09-02 12:55:00|27660.12|27660.12|27656.87|27656.87|27660.12|27660.12|27640.31|27640.31|0
1662123600000|2022-09-02 13:00:00|27674.41|27674.41|27717.1|27717.1|27717.1|27717.1|27659.14|27659.14|0
1662123900000|2022-09-02 13:05:00|27711.57|27711.57|27697.28|27697.28|27711.57|27711.57|27691.76|27691.76|0
1662124200000|2022-09-02 13:10:00|27700.53|27700.53|27678.45|27678.45|27700.53|27700.53|27678.45|27678.45|0
1662124500000|2022-09-02 13:15:00|27683.97|27683.97|27690.47|27690.47|27702.3|27702.3|27678.45|27678.45|0
1662124800000|2022-09-02 13:20:00|27695.99|27695.99|27724.58|27724.58|27730.1|27730.1|27695.99|27695.99|0
1662125100000|2022-09-02 13:25:00|27713.54|27713.54|27740.35|27740.35|27745.87|27745.87|27708.02|27708.02|0
1662125400000|2022-09-02 13:30:00|27734.83|27734.83|27619.31|27619.31|27739.56|27739.56|27619.31|27619.31|0
1662125700000|2022-09-02 13:35:00|27616.15|27616.15|27602.96|27602.96|27629.27|27629.27|27601.67|27601.67|0
1662126000000|2022-09-02 13:40:00|27597.44|27597.44|27537.72|27537.72|27597.44|27597.44|27521.16|27521.16|0
1662126300000|2022-09-02 13:45:00|27543.24|27543.24|27621.01|27621.01|27621.01|27621.01|27543.24|27543.24|0
1662126600000|2022-09-02 13:50:00|27626.53|27626.53|27614.2|27614.2|27645.05|27645.05|27596.65|27596.65|0
1662126900000|2022-09-02 13:55:00|27630.76|27630.76|27625.24|27625.24|27651.45|27651.45|27618.93|27618.93|0
1662127200000|2022-09-02 14:00:00|27636.28|27636.28|27605.93|27605.93|27641.8|27641.8|27600.41|27600.41|0
1662127500000|2022-09-02 14:05:00|27600.41|27600.41|27648.8|27648.8|27654.32|27654.32|27590.65|27590.65|0
1662127800000|2022-09-02 14:10:00|27654.32|27654.32|27724.89|27724.89|27744.61|27744.61|27654.32|27654.32|0
1662128100000|2022-09-02 14:15:00|27730.41|27730.41|27709.31|27709.31|27756.72|27756.72|27703.79|27703.79|0
1662128400000|2022-09-02 14:20:00|27703|27703|27699.56|27699.56|27705.08|27705.08|27671.17|27671.17|0
1662128700000|2022-09-02 14:25:00|27694.04|27694.04|27741.45|27741.45|27741.45|27741.45|27691.67|27691.67|0
1662129000000|2022-09-02 14:30:00|27751.2|27751.2|27764.2|27764.2|27789.25|27789.25|27738.87|27738.87|0
1662129300000|2022-09-02 14:35:00|27753.16|27753.16|27805.59|27805.59|27805.59|27805.59|27739.85|27739.85|0
1662129600000|2022-09-02 14:40:00|27794.55|27794.55|27817.02|27817.02|27820.17|27820.17|27772.47|27772.47|0
1662129900000|2022-09-02 14:45:00|27811.5|27811.5|27785.97|27785.97|27832.29|27832.29|27785.97|27785.97|0
1662130200000|2022-09-02 14:50:00|27791.49|27791.49|27828.75|27828.75|27834.27|27834.27|27785.97|27785.97|0
1662130500000|2022-09-02 14:55:00|27834.27|27834.27|27807.86|27807.86|27839.79|27839.79|27802.34|27802.34|0
1662130800000|2022-09-02 15:00:00|27813.38|27813.38|27873.29|27873.29|27873.29|27873.29|27807.86|27807.86|0
1662131100000|2022-09-02 15:05:00|27867.77|27867.77|27828.15|27828.15|27867.77|27867.77|27807.36|27807.36|0
1662131400000|2022-09-02 15:10:00|27831.4|27831.4|27795.24|27795.24|27836.92|27836.92|27789.03|27789.03|0
1662131700000|2022-09-02 15:15:00|27800.76|27800.76|27808.65|27808.65|27820.57|27820.57|27799.78|27799.78|0
1662132000000|2022-09-02 15:20:00|27803.13|27803.13|27793.76|27793.76|27803.13|27803.13|27788.24|27788.24|0
1662132300000|2022-09-02 15:25:00|27799.28|27799.28|27787.26|27787.26|27799.28|27799.28|27777.2|27777.2|0
1662362100000|2022-09-05 07:15:00|27210.34|27210.34|27226.9|27226.9|27232.42|27232.42|27166.17|27166.17|0
1662362400000|2022-09-05 07:20:00|27248.98|27248.98|27207.48|27207.48|27276.58|27276.58|27185.4|27185.4|0
1662362700000|2022-09-05 07:25:00|27201.96|27201.96|27175.64|27175.64|27235.08|27235.08|27170.12|27170.12|0
1662363000000|2022-09-05 07:30:00|27186.69|27186.69|27249.39|27249.39|27262.39|27262.39|27165.4|27165.4|0
1662363300000|2022-09-05 07:35:00|27254.91|27254.91|27235.19|27235.19|27265.95|27265.95|27228.1|27228.1|0
1662363600000|2022-09-05 07:40:00|27240.71|27240.71|27213.5|27213.5|27240.71|27240.71|27202.45|27202.45|0
1662363900000|2022-09-05 07:45:00|27207.98|27207.98|27180.37|27180.37|27207.98|27207.98|27180.37|27180.37|0
1662364200000|2022-09-05 07:50:00|27174.85|27174.85|27105.77|27105.77|27191.41|27191.41|27105.77|27105.77|0
1662364500000|2022-09-05 07:55:00|27118.38|27118.38|27134.94|27134.94|27184.63|27184.63|27107.34|27107.34|0
1662364800000|2022-09-05 08:00:00|27129.42|27129.42|27085.26|27085.26|27129.42|27129.42|27079.74|27079.74|0
1662365100000|2022-09-05 08:05:00|27096.3|27096.3|26978.01|26978.01|27096.3|27096.3|26972.49|26972.49|0
1662365400000|2022-09-05 08:10:00|26972.49|26972.49|26894.92|26894.92|27000.09|27000.09|26883.88|26883.88|0
1662365700000|2022-09-05 08:15:00|26917|26917|26979.39|26979.39|27007|27007|26917|26917|0
1662366000000|2022-09-05 08:20:00|26984.91|26984.91|26992.8|26992.8|27007|27007|26962.83|26962.83|0
1662366300000|2022-09-05 08:25:00|26987.28|26987.28|27019.61|27019.61|27024.35|27024.35|26976.24|26976.24|0
1662366600000|2022-09-05 08:30:00|27025.13|27025.13|27072.55|27072.55|27111.19|27111.19|27025.13|27025.13|0
1662366900000|2022-09-05 08:35:00|27078.07|27078.07|27100.15|27100.15|27127.75|27127.75|27078.07|27078.07|0
1662367200000|2022-09-05 08:40:00|27116.71|27116.71|27175.86|27175.86|27175.86|27175.86|27116.71|27116.71|0
1662367500000|2022-09-05 08:45:00|27186.9|27186.9|27164.82|27164.82|27186.9|27186.9|27148.25|27148.25|0
1662367800000|2022-09-05 08:50:00|27158.31|27158.31|27152.79|27152.79|27158.31|27158.31|27141.75|27141.75|0
1662368100000|2022-09-05 08:55:00|27147.27|27147.27|27173.3|27173.3|27173.3|27173.3|27147.27|27147.27|0
1662368400000|2022-09-05 09:00:00|27178.82|27178.82|27170.05|27170.05|27221.69|27221.69|27170.05|27170.05|0
1662368700000|2022-09-05 09:05:00|27164.52|27164.52|27173.68|27173.68|27186.61|27186.61|27135.35|27135.35|0
1662369000000|2022-09-05 09:10:00|27176.93|27176.93|27165.89|27165.89|27182.45|27182.45|27165.89|27165.89|0
1662369300000|2022-09-05 09:15:00|27171.41|27171.41|27187.97|27187.97|27199.02|27199.02|27165.89|27165.89|0
1662369600000|2022-09-05 09:20:00|27182.45|27182.45|27145.1|27145.1|27195.76|27195.76|27145.1|27145.1|0
1662369900000|2022-09-05 09:25:00|27139.58|27139.58|27174.28|27174.28|27185.32|27185.32|27139.58|27139.58|0
1662370200000|2022-09-05 09:30:00|27190.84|27190.84|27218.44|27218.44|27218.44|27218.44|27190.84|27190.84|0
1662370500000|2022-09-05 09:35:00|27234.21|27234.21|27237.37|27237.37|27270.49|27270.49|27234.21|27234.21|0
1662370800000|2022-09-05 09:40:00|27226.33|27226.33|27231.85|27231.85|27253.93|27253.93|27226.33|27226.33|0
1662371100000|2022-09-05 09:45:00|27237.37|27237.37|27284.69|27284.69|27290.21|27290.21|27231.85|27231.85|0
1662371400000|2022-09-05 09:50:00|27290.21|27290.21|27265.85|27265.85|27301.25|27301.25|27260.33|27260.33|0
1662371700000|2022-09-05 09:55:00|27276.9|27276.9|27286.65|27286.65|27286.65|27286.65|27276.9|27276.9|0
1662372000000|2022-09-05 10:00:00|27292.17|27292.17|27304.5|27304.5|27317.5|27317.5|27292.17|27292.17|0
1662372300000|2022-09-05 10:05:00|27287.94|27287.94|27298.98|27298.98|27298.98|27298.98|27249.29|27249.29|0
1662372600000|2022-09-05 10:10:00|27302.23|27302.23|27317.5|27317.5|27317.5|27317.5|27296.71|27296.71|0
1662372900000|2022-09-05 10:15:00|27323.02|27323.02|27295.42|27295.42|27328.54|27328.54|27289.9|27289.9|0
1662373200000|2022-09-05 10:20:00|27306.46|27306.46|27311.98|27311.98|27323.02|27323.02|27306.46|27306.46|0
1662373500000|2022-09-05 10:25:00|27302.52|27302.52|27298.38|27298.38|27308.04|27308.04|27298.38|27298.38|0
1662373800000|2022-09-05 10:30:00|27285.77|27285.77|27252.65|27252.65|27285.77|27285.77|27236.08|27236.08|0
1662374100000|2022-09-05 10:35:00|27247.12|27247.12|27203.27|27203.27|27247.12|27247.12|27203.27|27203.27|0
1662374400000|2022-09-05 10:40:00|27200.02|27200.02|27180.4|27180.4|27203.27|27203.27|27180.4|27180.4|0
1662374700000|2022-09-05 10:45:00|27185.92|27185.92|27182.67|27182.67|27191.44|27191.44|27180.4|27180.4|0
1662375000000|2022-09-05 10:50:00|27188.19|27188.19|27188.19|27188.19|27193.71|27193.71|27182.67|27182.67|0
1662375300000|2022-09-05 10:55:00|27182.67|27182.67|27182.67|27182.67|27188.19|27188.19|27182.67|27182.67|0
1662375600000|2022-09-05 11:00:00|27177.15|27177.15|27202.48|27202.48|27208|27208|27177.15|27177.15|0
1662375900000|2022-09-05 11:05:00|27196.96|27196.96|27191.44|27191.44|27202.48|27202.48|27185.92|27185.92|0
1662376200000|2022-09-05 11:10:00|27185.92|27185.92|27155.07|27155.07|27185.92|27185.92|27155.07|27155.07|0
1662376500000|2022-09-05 11:15:00|27151.82|27151.82|27134.97|27134.97|27151.82|27151.82|27129.45|27129.45|0
1662376800000|2022-09-05 11:20:00|27146.01|27146.01|27154.09|27154.09|27158.03|27158.03|27146.01|27146.01|0
1662377100000|2022-09-05 11:25:00|27148.57|27148.57|27126.77|27126.77|27148.86|27148.86|27109.93|27109.93|0
1662377400000|2022-09-05 11:30:00|27120.27|27120.27|27142.36|27142.36|27142.36|27142.36|27120.27|27120.27|0
1662377700000|2022-09-05 11:35:00|27147.88|27147.88|27142.36|27142.36|27153.4|27153.4|27142.36|27142.36|0
1662378000000|2022-09-05 11:40:00|27129.74|27129.74|27146.3|27146.3|27146.3|27146.3|27129.74|27129.74|0
1662378300000|2022-09-05 11:45:00|27155.76|27155.76|27205.83|27205.83|27216.87|27216.87|27155.76|27155.76|0
1662378600000|2022-09-05 11:50:00|27202.68|27202.68|27184.53|27184.53|27206.62|27206.62|27184.53|27184.53|0
1662378900000|2022-09-05 11:55:00|27190.06|27190.06|27210.56|27210.56|27210.56|27210.56|27190.06|27190.06|0
1662379200000|2022-09-05 12:00:00|27227.12|27227.12|27227.12|27227.12|27227.12|27227.12|27210.56|27210.56|0
1662379500000|2022-09-05 12:05:00|27221.6|27221.6|27215.1|27215.1|27221.6|27221.6|27215.1|27215.1|0
1662379800000|2022-09-05 12:10:00|27204.06|27204.06|27220.62|27220.62|27220.62|27220.62|27204.06|27204.06|0
1662380100000|2022-09-05 12:15:00|27204.06|27204.06|27193.81|27193.81|27204.85|27204.85|27188.29|27188.29|0
1662380400000|2022-09-05 12:20:00|27200.31|27200.31|27170.44|27170.44|27200.31|27200.31|27161.67|27161.67|0
1662380700000|2022-09-05 12:25:00|27175.96|27175.96|27179.21|27179.21|27182.46|27182.46|27175.96|27175.96|0
1662381000000|2022-09-05 12:30:00|27190.25|27190.25|27192.62|27192.62|27192.62|27192.62|27176.05|27176.05|0
1662381300000|2022-09-05 12:35:00|27189.46|27189.46|27197.25|27197.25|27197.25|27197.25|27186.21|27186.21|0
1662381600000|2022-09-05 12:40:00|27213.81|27213.81|27256.4|27256.4|27256.4|27256.4|27213.81|27213.81|0
1662381900000|2022-09-05 12:45:00|27261.92|27261.92|27254.03|27254.03|27270.69|27270.69|27254.03|27254.03|0
1662382200000|2022-09-05 12:50:00|27265.07|27265.07|27265.07|27265.07|27270.59|27270.59|27265.07|27265.07|0
1662382500000|2022-09-05 12:55:00|27276.11|27276.11|27244.59|27244.59|27276.11|27276.11|27228.03|27228.03|0
1662382800000|2022-09-05 13:00:00|27239.07|27239.07|27248.15|27248.15|27267.65|27267.65|27239.07|27239.07|0
1662383100000|2022-09-05 13:05:00|27251.4|27251.4|27255.63|27255.63|27266.67|27266.67|27251.4|27251.4|0
1662383400000|2022-09-05 13:10:00|27246.17|27246.17|27224.59|27224.59|27246.17|27246.17|27204.97|27204.97|0
1662383700000|2022-09-05 13:15:00|27230.11|27230.11|27246.67|27246.67|27246.67|27246.67|27230.11|27230.11|0
1662384000000|2022-09-05 13:20:00|27249.82|27249.82|27250.71|27250.71|27256.23|27256.23|27247.46|27247.46|0
1662384300000|2022-09-05 13:25:00|27267.27|27267.27|27242.92|27242.92|27270.52|27270.52|27242.92|27242.92|0
1662384600000|2022-09-05 13:30:00|27248.44|27248.44|27176.67|27176.67|27248.44|27248.44|27160.42|27160.42|0
1662384900000|2022-09-05 13:35:00|27166.92|27166.92|27254.34|27254.34|27254.34|27254.34|27166.92|27166.92|0
1662385200000|2022-09-05 13:40:00|27248.82|27248.82|27270.9|27270.9|27276.42|27276.42|27248.82|27248.82|0
1662385500000|2022-09-05 13:45:00|27265.38|27265.38|27326.39|27326.39|27334.18|27334.18|27265.38|27265.38|0
1662385800000|2022-09-05 13:50:00|27323.14|27323.14|27335.76|27335.76|27356.26|27356.26|27323.14|27323.14|0
1662386100000|2022-09-05 13:55:00|27330.24|27330.24|27348.57|27348.57|27359.61|27359.61|27330.24|27330.24|0
1662386400000|2022-09-05 14:00:00|27354.09|27354.09|27372.61|27372.61|27375.86|27375.86|27350.53|27350.53|0
1662386700000|2022-09-05 14:05:00|27378.13|27378.13|27390.15|27390.15|27400.21|27400.21|27378.13|27378.13|0
1662387000000|2022-09-05 14:10:00|27384.63|27384.63|27398.23|27398.23|27398.23|27398.23|27375.17|27375.17|0
1662387300000|2022-09-05 14:15:00|27403.76|27403.76|27374.89|27374.89|27403.76|27403.76|27374.89|27374.89|0
1662387600000|2022-09-05 14:20:00|27380.41|27380.41|27378.45|27378.45|27385.14|27385.14|27367.79|27367.79|0
1662387900000|2022-09-05 14:25:00|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|27345.32|27345.32|0
1662388200000|2022-09-05 14:30:00|27372.93|27372.93|27406.33|27406.33|27411.85|27411.85|27372.93|27372.93|0
1662388500000|2022-09-05 14:35:00|27411.85|27411.85|27423.68|27423.68|27434.72|27434.72|27411.85|27411.85|0
1662388800000|2022-09-05 14:40:00|27430.18|27430.18|27408.2|27408.2|27439.94|27439.94|27402.68|27402.68|0
1662389100000|2022-09-05 14:45:00|27413.72|27413.72|27413.62|27413.62|27430.18|27430.18|27403.97|27403.97|0
1662389400000|2022-09-05 14:50:00|27419.14|27419.14|27443.19|27443.19|27443.19|27443.19|27419.14|27419.14|0
1662389700000|2022-09-05 14:55:00|27449.69|27449.69|27479.94|27479.94|27485.46|27485.46|27449.69|27449.69|0
1662390000000|2022-09-05 15:00:00|27474.42|27474.42|27469.28|27469.28|27507.93|27507.93|27469.28|27469.28|0
1662390300000|2022-09-05 15:05:00|27475.78|27475.78|27380.27|27380.27|27479.03|27479.03|27380.27|27380.27|0
1662390600000|2022-09-05 15:10:00|27391.31|27391.31|27446.32|27446.32|27450.45|27450.45|27388.06|27388.06|0
1662390900000|2022-09-05 15:15:00|27451.84|27451.84|27463.86|27463.86|27463.86|27463.86|27451.84|27451.84|0
1662391200000|2022-09-05 15:20:00|27474.9|27474.9|27484.36|27484.36|27484.36|27484.36|27461.4|27461.4|0
1662391500000|2022-09-05 15:25:00|27478.84|27478.84|27541.62|27541.62|27547.14|27547.14|27473.32|27473.32|0
1662448500000|2022-09-06 07:15:00|27869.76|27869.76|27979.87|27979.87|27979.87|27979.87|27869.76|27869.76|0
1662448800000|2022-09-06 07:20:00|27963.62|27963.62|28031.06|28031.06|28031.06|28031.06|27927.86|27927.86|0
1662449100000|2022-09-06 07:25:00|28034.21|28034.21|28079.38|28079.38|28137.52|28137.52|28034.21|28034.21|0
1662449400000|2022-09-06 07:30:00|28108.63|28108.63|28064.58|28064.58|28143.52|28143.52|28064.58|28064.58|0
1662449700000|2022-09-06 07:35:00|28059.06|28059.06|28041.91|28041.91|28097.4|28097.4|28036.39|28036.39|0
1662450000000|2022-09-06 07:40:00|28030.87|28030.87|28087.36|28087.36|28119.19|28119.19|28030.87|28030.87|0
1662450300000|2022-09-06 07:45:00|28097.11|28097.11|28078.32|28078.32|28160.11|28160.11|28063.01|28063.01|0
1662450600000|2022-09-06 07:50:00|28061.76|28061.76|27995.34|27995.34|28061.76|28061.76|27964.11|27964.11|0
1662450900000|2022-09-06 07:55:00|27984.3|27984.3|28006.69|28006.69|28029.45|28029.45|27968.05|27968.05|0
1662451200000|2022-09-06 08:00:00|28029.45|28029.45|28026.58|28026.58|28040.49|28040.49|28001.85|28001.85|0
1662451500000|2022-09-06 08:05:00|28015.54|28015.54|28001.34|28001.34|28015.54|28015.54|28001.34|28001.34|0
1662451800000|2022-09-06 08:10:00|28010.81|28010.81|27948.93|27948.93|28013.17|28013.17|27948.93|27948.93|0
1662452100000|2022-09-06 08:15:00|27955.43|27955.43|27972.97|27972.97|27972.97|27972.97|27955.43|27955.43|0
1662452400000|2022-09-06 08:20:00|27978.49|27978.49|27972.28|27972.28|28021.65|28021.65|27965.78|27965.78|0
1662452700000|2022-09-06 08:25:00|27944.67|27944.67|27974.64|27974.64|27974.64|27974.64|27944.67|27944.67|0
1662453000000|2022-09-06 08:30:00|27994.15|27994.15|27990.91|27990.91|28016.23|28016.23|27963.8|27963.8|0
1662453300000|2022-09-06 08:35:00|27994.07|27994.07|27953.85|27953.85|27994.07|27994.07|27948.33|27948.33|0
1662453600000|2022-09-06 08:40:00|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|27975.93|0
1662453900000|2022-09-06 08:45:00|27970.41|27970.41|27981.45|27981.45|27994.07|27994.07|27970.41|27970.41|0
1662454200000|2022-09-06 08:50:00|27986.97|27986.97|27998.01|27998.01|27998.01|27998.01|27975.93|27975.93|0
1662454500000|2022-09-06 08:55:00|27986.97|27986.97|28027.58|28027.58|28041.87|28041.87|27970.72|27970.72|0
1662454800000|2022-09-06 09:00:00|28022.06|28022.06|27949.21|27949.21|28022.06|28022.06|27949.21|27949.21|0
1662455100000|2022-09-06 09:05:00|27943.69|27943.69|27914.32|27914.32|27949.21|27949.21|27914.32|27914.32|0
1662455400000|2022-09-06 09:10:00|27923.79|27923.79|27893.24|27893.24|27923.79|27923.79|27877.97|27877.97|0
1662455700000|2022-09-06 09:15:00|27902.99|27902.99|27974.45|27974.45|27979.97|27979.97|27902.99|27902.99|0
1662456000000|2022-09-06 09:20:00|27991.01|27991.01|27998.9|27998.9|28009.94|28009.94|27991.01|27991.01|0
1662456300000|2022-09-06 09:25:00|28037.54|28037.54|28044.14|28044.14|28058.33|28058.33|28019.69|28019.69|0
1662456600000|2022-09-06 09:30:00|28038.62|28038.62|28035.06|28035.06|28038.62|28038.62|28011.02|28011.02|0
1662456900000|2022-09-06 09:35:00|28044.52|28044.52|28084.15|28084.15|28089.67|28089.67|28044.52|28044.52|0
1662457200000|2022-09-06 09:40:00|28089.67|28089.67|28085.32|28085.32|28113.71|28113.71|28085.32|28085.32|0
1662457500000|2022-09-06 09:45:00|28074.28|28074.28|28078.22|28078.22|28105.82|28105.82|28072.7|28072.7|0
1662457800000|2022-09-06 09:50:00|28083.74|28083.74|28094.98|28094.98|28100.3|28100.3|28083.74|28083.74|0
1662458100000|2022-09-06 09:55:00|28100.5|28100.5|28095.96|28095.96|28106.02|28106.02|28084.92|28084.92|0
1662458400000|2022-09-06 10:00:00|28107|28107|28125.52|28125.52|28125.52|28125.52|28103.75|28103.75|0
1662458700000|2022-09-06 10:05:00|28120|28120|28108.96|28108.96|28120|28120|28097.92|28097.92|0
1662459000000|2022-09-06 10:10:00|28112.11|28112.11|28127.29|28127.29|28138.33|28138.33|28109.75|28109.75|0
1662459300000|2022-09-06 10:15:00|28120.79|28120.79|28162.08|28162.08|28162.08|28162.08|28095.45|28095.45|0
1662459600000|2022-09-06 10:20:00|28145.52|28145.52|28162.96|28162.96|28162.96|28162.96|28145.52|28145.52|0
1662459900000|2022-09-06 10:25:00|28166.21|28166.21|28110.64|28110.64|28169.46|28169.46|28096.35|28096.35|0
1662460200000|2022-09-06 10:30:00|28117.14|28117.14|28129.36|28129.36|28129.36|28129.36|28099.8|28099.8|0
1662460500000|2022-09-06 10:35:00|28118.32|28118.32|28123.84|28123.84|28139.11|28139.11|28112.8|28112.8|0
1662460800000|2022-09-06 10:40:00|28112.8|28112.8|28102.36|28102.36|28112.8|28112.8|28087.08|28087.08|0
1662461100000|2022-09-06 10:45:00|28108.86|28108.86|28095.55|28095.55|28108.86|28108.86|28075.73|28075.73|0
1662461400000|2022-09-06 10:50:00|28112.11|28112.11|28078.1|28078.1|28117.63|28117.63|28065.98|28065.98|0
1662461700000|2022-09-06 10:55:00|28072.58|28072.58|28057.5|28057.5|28086.87|28086.87|28057.5|28057.5|0
1662462000000|2022-09-06 11:00:00|28048.04|28048.04|28044.79|28044.79|28061.35|28061.35|28028.23|28028.23|0
1662462300000|2022-09-06 11:05:00|28050.31|28050.31|28055.83|28055.83|28072.39|28072.39|28050.31|28050.31|0
1662462600000|2022-09-06 11:10:00|28052.68|28052.68|28033.17|28033.17|28052.68|28052.68|28020.17|28020.17|0
1662462900000|2022-09-06 11:15:00|28039.67|28039.67|28041.94|28041.94|28058.2|28058.2|28036.42|28036.42|0
1662463200000|2022-09-06 11:20:00|28030.9|28030.9|27994.63|27994.63|28030.9|28030.9|27971.76|27971.76|0
1662463500000|2022-09-06 11:25:00|28000.15|28000.15|28015.42|28015.42|28026.46|28026.46|27994.63|27994.63|0
1662463800000|2022-09-06 11:30:00|28020.94|28020.94|28014.44|28014.44|28026.46|28026.46|28008.92|28008.92|0
1662464100000|2022-09-06 11:35:00|28008.92|28008.92|27946.42|27946.42|28008.92|28008.92|27940.9|27940.9|0
1662464400000|2022-09-06 11:40:00|27965.93|27965.93|27984.85|27984.85|27984.85|27984.85|27954.89|27954.89|0
1662464700000|2022-09-06 11:45:00|27995.89|27995.89|28000.34|28000.34|28013.74|28013.74|27995.89|27995.89|0
1662465000000|2022-09-06 11:50:00|27983.77|27983.77|27984.56|27984.56|27994.82|27994.82|27956.17|27956.17|0
1662465300000|2022-09-06 11:55:00|27990.08|27990.08|28041.63|28041.63|28041.63|28041.63|27978.25|27978.25|0
1662465600000|2022-09-06 12:00:00|28025.07|28025.07|28054.63|28054.63|28054.63|28054.63|28019.55|28019.55|0
1662465900000|2022-09-06 12:05:00|28038.07|28038.07|27995.3|27995.3|28038.07|28038.07|27983.28|27983.28|0
1662466200000|2022-09-06 12:10:00|28000.82|28000.82|27980.03|27980.03|28006.34|28006.34|27980.03|27980.03|0
1662466500000|2022-09-06 12:15:00|27974.51|27974.51|27977.66|27977.66|27996.18|27996.18|27968.99|27968.99|0
1662466800000|2022-09-06 12:20:00|27971.16|27971.16|27981.89|27981.89|27997.47|27997.47|27967.91|27967.91|0
1662467100000|2022-09-06 12:25:00|27987.41|27987.41|27983.18|27983.18|27987.41|27987.41|27966.62|27966.62|0
1662467400000|2022-09-06 12:30:00|27986.43|27986.43|27996.09|27996.09|27996.09|27996.09|27974.41|27974.41|0
1662467700000|2022-09-06 12:35:00|28007.13|28007.13|28031.17|28031.17|28038.96|28038.96|28001.61|28001.61|0
1662468000000|2022-09-06 12:40:00|28042.21|28042.21|28036.69|28036.69|28042.21|28042.21|28031.17|28031.17|0
1662468300000|2022-09-06 12:45:00|28026.94|28026.94|28029.11|28029.11|28029.11|28029.11|27998.66|27998.66|0
1662468600000|2022-09-06 12:50:00|28023.59|28023.59|28017.28|28017.28|28023.59|28023.59|28017.28|28017.28|0
1662468900000|2022-09-06 12:55:00|28028.32|28028.32|28011.76|28011.76|28028.32|28028.32|28004.28|28004.28|0
1662469200000|2022-09-06 13:00:00|28017.28|28017.28|28031.48|28031.48|28051.29|28051.29|28014.13|28014.13|0
1662469500000|2022-09-06 13:05:00|28025.96|28025.96|28009.4|28009.4|28025.96|28025.96|28003.88|28003.88|0
1662469800000|2022-09-06 13:10:00|28006.24|28006.24|28013.05|28013.05|28018.57|28018.57|27983.49|27983.49|0
1662470100000|2022-09-06 13:15:00|28018.57|28018.57|28090.43|28090.43|28090.43|28090.43|28018.57|28018.57|0
1662470400000|2022-09-06 13:20:00|28093.68|28093.68|28070.61|28070.61|28096.93|28096.93|28070.61|28070.61|0
1662470700000|2022-09-06 13:25:00|28060.86|28060.86|28012.95|28012.95|28060.86|28060.86|28003.1|28003.1|0
1662471000000|2022-09-06 13:30:00|28007.43|28007.43|28001.22|28001.22|28018.67|28018.67|27980.33|27980.33|0
1662471300000|2022-09-06 13:35:00|28006.74|28006.74|27840.07|27840.07|28037.59|28037.59|27840.07|27840.07|0
1662471600000|2022-09-06 13:40:00|27845.59|27845.59|27940.8|27940.8|27954.11|27954.11|27845.59|27845.59|0
1662471900000|2022-09-06 13:45:00|27931.05|27931.05|27950.36|27950.36|27971.15|27971.15|27931.05|27931.05|0
1662472200000|2022-09-06 13:50:00|27939.32|27939.32|27869.04|27869.04|27960.11|27960.11|27869.04|27869.04|0
1662472500000|2022-09-06 13:55:00|27862.54|27862.54|27864.79|27864.79|27872.29|27872.29|27825.17|27825.17|0
1662472800000|2022-09-06 14:00:00|27853.75|27853.75|27753.71|27753.71|27863.5|27863.5|27734.4|27734.4|0
1662473100000|2022-09-06 14:05:00|27759.23|27759.23|27746.92|27746.92|27770.27|27770.27|27722.67|27722.67|0
1662473400000|2022-09-06 14:10:00|27737.46|27737.46|27773.52|27773.52|27796.59|27796.59|27737.46|27737.46|0
1662473700000|2022-09-06 14:15:00|27776.77|27776.77|27835.33|27835.33|27835.33|27835.33|27776.77|27776.77|0
1662474000000|2022-09-06 14:20:00|27813.24|27813.24|27754.41|27754.41|27824.28|27824.28|27732.32|27732.32|0
1662474300000|2022-09-06 14:25:00|27759.93|27759.93|27787.03|27787.03|27807.03|27807.03|27748.89|27748.89|0
1662474600000|2022-09-06 14:30:00|27781.51|27781.51|27752.92|27752.92|27787.03|27787.03|27734.09|27734.09|0
1662474900000|2022-09-06 14:35:00|27775.01|27775.01|27823.09|27823.09|27834.13|27834.13|27766.42|27766.42|0
1662475200000|2022-09-06 14:40:00|27834.13|27834.13|27835.61|27835.61|27851.86|27851.86|27825.55|27825.55|0
1662475500000|2022-09-06 14:45:00|27830.09|27830.09|27797.57|27797.57|27835.61|27835.61|27780.21|27780.21|0
1662475800000|2022-09-06 14:50:00|27807.32|27807.32|27859.37|27859.37|27875.23|27875.23|27807.32|27807.32|0
1662476100000|2022-09-06 14:55:00|27870.41|27870.41|27907.47|27907.47|27912.99|27912.99|27870.41|27870.41|0
1662476400000|2022-09-06 15:00:00|27912.99|27912.99|27938.33|27938.33|27947|27947|27899.59|27899.59|0
1662476700000|2022-09-06 15:05:00|27931.83|27931.83|27958.93|27958.93|27958.93|27958.93|27920.78|27920.78|0
1662477000000|2022-09-06 15:10:00|27942.36|27942.36|27965.04|27965.04|27965.04|27965.04|27921.57|27921.57|0
1662477300000|2022-09-06 15:15:00|27954|27954|27940|27940|27963.65|27963.65|27923.44|27923.44|0
1662477600000|2022-09-06 15:20:00|27934.48|27934.48|27929.74|27929.74|27946.31|27946.31|27914.57|27914.57|0
1662477900000|2022-09-06 15:25:00|27935.26|27935.26|27902.14|27902.14|27935.26|27935.26|27895.64|27895.64|0
1662534900000|2022-09-07 07:15:00|27759.11|27759.11|27799.72|27799.72|27805.24|27805.24|27759.11|27759.11|0
1662535200000|2022-09-07 07:20:00|27805.24|27805.24|27757.75|27757.75|27810.76|27810.76|27667.86|27667.86|0
1662535500000|2022-09-07 07:25:00|27754.6|27754.6|27718.12|27718.12|27772.73|27772.73|27698.22|27698.22|0
1662535800000|2022-09-07 07:30:00|27701.56|27701.56|27882.39|27882.39|27882.39|27882.39|27690.52|27690.52|0
1662536100000|2022-09-07 07:35:00|27885.64|27885.64|27931.55|27931.55|27947.8|27947.8|27884.06|27884.06|0
1662536400000|2022-09-07 07:40:00|27957.55|27957.55|27958.84|27958.84|27964.36|27964.36|27942.28|27942.28|0
1662536700000|2022-09-07 07:45:00|27964.36|27964.36|27993.06|27993.06|27996.19|27996.19|27960.92|27960.92|0
1662537000000|2022-09-07 07:50:00|27982.02|27982.02|27887.33|27887.33|27982.02|27982.02|27879.54|27879.54|0
1662537300000|2022-09-07 07:55:00|27896.79|27896.79|27911.77|27911.77|27930.3|27930.3|27896.79|27896.79|0
1662537600000|2022-09-07 08:00:00|27908.62|27908.62|27898.06|27898.06|27914.62|27914.62|27869.48|27869.48|0
1662537900000|2022-09-07 08:05:00|27907.52|27907.52|27928.63|27928.63|27958.19|27958.19|27905.26|27905.26|0
1662538200000|2022-09-07 08:10:00|27925.47|27925.47|27919.95|27919.95|27925.47|27925.47|27919.95|27919.95|0
1662538500000|2022-09-07 08:15:00|27925.47|27925.47|27908.91|27908.91|27925.47|27925.47|27908.91|27908.91|0
1662538800000|2022-09-07 08:20:00|27905.66|27905.66|27892.16|27892.16|27905.66|27905.66|27885.85|27885.85|0
1662539100000|2022-09-07 08:25:00|27897.68|27897.68|27880.33|27880.33|27903.2|27903.2|27880.33|27880.33|0
1662539400000|2022-09-07 08:30:00|27883.48|27883.48|27839.32|27839.32|27883.48|27883.48|27839.32|27839.32|0
1662539700000|2022-09-07 08:35:00|27833.8|27833.8|27837.34|27837.34|27844.84|27844.84|27818.82|27818.82|0
1662540000000|2022-09-07 08:40:00|27826.3|27826.3|27837.34|27837.34|27842.86|27842.86|27820.78|27820.78|0
1662540300000|2022-09-07 08:45:00|27842.86|27842.86|27876.77|27876.77|27876.77|27876.77|27839.41|27839.41|0
1662540600000|2022-09-07 08:50:00|27871.25|27871.25|27861.19|27861.19|27871.25|27871.25|27839.11|27839.11|0
1662540900000|2022-09-07 08:55:00|27877.75|27877.75|27851.44|27851.44|27877.75|27877.75|27851.44|27851.44|0
1662541200000|2022-09-07 09:00:00|27862.48|27862.48|27776.13|27776.13|27862.48|27862.48|27776.13|27776.13|0
1662541500000|2022-09-07 09:05:00|27769.63|27769.63|27724.49|27724.49|27774.17|27774.17|27724.49|27724.49|0
1662541800000|2022-09-07 09:10:00|27711.87|27711.87|27719.97|27719.97|27735.24|27735.24|27702.43|27702.43|0
1662542100000|2022-09-07 09:15:00|27725.49|27725.49|27729.53|27729.53|27746.09|27746.09|27724.01|27724.01|0
1662542400000|2022-09-07 09:20:00|27735.05|27735.05|27724.01|27724.01|27762.65|27762.65|27724.01|27724.01|0
1662542700000|2022-09-07 09:25:00|27714.26|27714.26|27746.09|27746.09|27746.09|27746.09|27711.01|27711.01|0
1662543000000|2022-09-07 09:30:00|27740.57|27740.57|27774.08|27774.08|27779.6|27779.6|27740.57|27740.57|0
1662543300000|2022-09-07 09:35:00|27786.69|27786.69|27785.11|27785.11|27810.35|27810.35|27785.11|27785.11|0
1662543600000|2022-09-07 09:40:00|27794.86|27794.86|27809.35|27809.35|27809.35|27809.35|27794.86|27794.86|0
1662543900000|2022-09-07 09:45:00|27814.87|27814.87|27890.34|27890.34|27890.34|27890.34|27814.87|27814.87|0
1662544200000|2022-09-07 09:50:00|27877.34|27877.34|27843.54|27843.54|27882.86|27882.86|27834.77|27834.77|0
1662544500000|2022-09-07 09:55:00|27854.59|27854.59|27863.36|27863.36|27865.63|27865.63|27854.59|27854.59|0
1662544800000|2022-09-07 10:00:00|27868.88|27868.88|27851.34|27851.34|27868.88|27868.88|27851.34|27851.34|0
1662545100000|2022-09-07 10:05:00|27862.38|27862.38|27857.15|27857.15|27862.38|27862.38|27841.87|27841.87|0
1662545400000|2022-09-07 10:10:00|27862.67|27862.67|27840.58|27840.58|27862.67|27862.67|27840.58|27840.58|0
1662545700000|2022-09-07 10:15:00|27850.34|27850.34|27846.2|27846.2|27861.47|27861.47|27846.2|27846.2|0
1662546000000|2022-09-07 10:20:00|27835.16|27835.16|27846.2|27846.2|27846.2|27846.2|27835.16|27835.16|0
1662546300000|2022-09-07 10:25:00|27840.68|27840.68|27833.87|27833.87|27850.43|27850.43|27833.87|27833.87|0
1662546600000|2022-09-07 10:30:00|27839.39|27839.39|27835.16|27835.16|27855.95|27855.95|27835.16|27835.16|0
1662546900000|2022-09-07 10:35:00|27846.2|27846.2|27854.66|27854.66|27859.2|27859.2|27831.6|27831.6|0
1662547200000|2022-09-07 10:40:00|27843.62|27843.62|27813.27|27813.27|27843.62|27843.62|27813.27|27813.27|0
1662547500000|2022-09-07 10:45:00|27807.75|27807.75|27803.41|27803.41|27807.75|27807.75|27787.15|27787.15|0
1662547800000|2022-09-07 10:50:00|27808.93|27808.93|27825.49|27825.49|27831.01|27831.01|27808.93|27808.93|0
1662548100000|2022-09-07 10:55:00|27814.45|27814.45|27819.97|27819.97|27819.97|27819.97|27814.45|27814.45|0
1662548400000|2022-09-07 11:00:00|27810.22|27810.22|27837.82|27837.82|27837.82|27837.82|27810.22|27810.22|0
1662548700000|2022-09-07 11:05:00|27843.34|27843.34|27874.57|27874.57|27891.13|27891.13|27843.34|27843.34|0
1662549000000|2022-09-07 11:10:00|27858.01|27858.01|27882.06|27882.06|27882.06|27882.06|27858.01|27858.01|0
1662549300000|2022-09-07 11:15:00|27872.3|27872.3|27850.22|27850.22|27872.3|27872.3|27850.22|27850.22|0
1662549600000|2022-09-07 11:20:00|27844.7|27844.7|27844.7|27844.7|27844.7|27844.7|27839.18|27839.18|0
1662549900000|2022-09-07 11:25:00|27850.22|27850.22|27853.57|27853.57|27864.61|27864.61|27850.22|27850.22|0
1662550200000|2022-09-07 11:30:00|27859.09|27859.09|27833.76|27833.76|27864.61|27864.61|27833.76|27833.76|0
1662550500000|2022-09-07 11:35:00|27839.28|27839.28|27814.93|27814.93|27876.63|27876.63|27814.93|27814.93|0
1662550800000|2022-09-07 11:40:00|27803.88|27803.88|27841.24|27841.24|27846.76|27846.76|27803.88|27803.88|0
1662551100000|2022-09-07 11:45:00|27835.72|27835.72|27835.72|27835.72|27835.72|27835.72|27835.72|27835.72|0
1662551400000|2022-09-07 11:50:00|27820.45|27820.45|27820.45|27820.45|27837.01|27837.01|27809.41|27809.41|0
1662551700000|2022-09-07 11:55:00|27825.97|27825.97|27813.35|27813.35|27825.97|27825.97|27813.35|27813.35|0
1662552000000|2022-09-07 12:00:00|27802.31|27802.31|27791.27|27791.27|27813.35|27813.35|27791.27|27791.27|0
1662552300000|2022-09-07 12:05:00|27796.79|27796.79|27757.07|27757.07|27796.79|27796.79|27757.07|27757.07|0
1662552600000|2022-09-07 12:10:00|27762.59|27762.59|27772.34|27772.34|27786.63|27786.63|27762.59|27762.59|0
1662552900000|2022-09-07 12:15:00|27766.82|27766.82|27756.57|27756.57|27773.13|27773.13|27756.57|27756.57|0
1662553200000|2022-09-07 12:20:00|27784.17|27784.17|27751.05|27751.05|27784.17|27784.17|27751.05|27751.05|0
1662553500000|2022-09-07 12:25:00|27756.57|27756.57|27770.47|27770.47|27788.11|27788.11|27756.57|27756.57|0
1662553800000|2022-09-07 12:30:00|27780.22|27780.22|27817.89|27817.89|27817.89|27817.89|27769.18|27769.18|0
1662554100000|2022-09-07 12:35:00|27812.37|27812.37|27861.74|27861.74|27861.74|27861.74|27812.37|27812.37|0
1662554400000|2022-09-07 12:40:00|27864.9|27864.9|27838.87|27838.87|27864.9|27864.9|27838.87|27838.87|0
1662554700000|2022-09-07 12:45:00|27833.35|27833.35|27864.11|27864.11|27869.63|27869.63|27833.35|27833.35|0
1662555000000|2022-09-07 12:50:00|27875.15|27875.15|27855.65|27855.65|27882.94|27882.94|27855.65|27855.65|0
1662555300000|2022-09-07 12:55:00|27861.17|27861.17|27889.75|27889.75|27889.75|27889.75|27861.17|27861.17|0
1662555600000|2022-09-07 13:00:00|27884.23|27884.23|27841.95|27841.95|27884.23|27884.23|27841.95|27841.95|0
1662555900000|2022-09-07 13:05:00|27852.99|27852.99|27883.75|27883.75|27883.75|27883.75|27847.47|27847.47|0
1662556200000|2022-09-07 13:10:00|27886.9|27886.9|27807.75|27807.75|27886.9|27886.9|27807.75|27807.75|0
1662556500000|2022-09-07 13:15:00|27814.06|27814.06|27845.89|27845.89|27845.89|27845.89|27814.06|27814.06|0
1662556800000|2022-09-07 13:20:00|27851.41|27851.41|27893.02|27893.02|27904.06|27904.06|27851.41|27851.41|0
1662557100000|2022-09-07 13:25:00|27904.06|27904.06|27845.7|27845.7|27904.06|27904.06|27843.33|27843.33|0
1662557400000|2022-09-07 13:30:00|27840.18|27840.18|27908.48|27908.48|27919.52|27919.52|27834.66|27834.66|0
1662557700000|2022-09-07 13:35:00|27914|27914|27966.82|27966.82|27980.23|27980.23|27914|27914|0
1662558000000|2022-09-07 13:40:00|27976.28|27976.28|27965.15|27965.15|28000.63|28000.63|27959.63|27959.63|0
1662558300000|2022-09-07 13:45:00|27970.67|27970.67|27999.15|27999.15|28021.14|28021.14|27949.97|27949.97|0
1662558600000|2022-09-07 13:50:00|27995.9|27995.9|27957.26|27957.26|27995.9|27995.9|27957.26|27957.26|0
1662558900000|2022-09-07 13:55:00|27968.3|27968.3|27976.09|27976.09|28030.79|28030.79|27967.32|27967.32|0
1662559200000|2022-09-07 14:00:00|27972.84|27972.84|27930.47|27930.47|27972.84|27972.84|27919.43|27919.43|0
1662559500000|2022-09-07 14:05:00|27935.99|27935.99|27963|27963|27969.3|27969.3|27909.97|27909.97|0
1662559800000|2022-09-07 14:10:00|27972.75|27972.75|27950.67|27950.67|27979.06|27979.06|27950.67|27950.67|0
1662560100000|2022-09-07 14:15:00|27940.92|27940.92|27941.8|27941.8|27941.8|27941.8|27913.31|27913.31|0
1662560400000|2022-09-07 14:20:00|27936.28|27936.28|27918.93|27918.93|27945.05|27945.05|27903.66|27903.66|0
1662560700000|2022-09-07 14:25:00|27936.28|27936.28|28009|28009|28009|28009|27936.28|27936.28|0
1662561000000|2022-09-07 14:30:00|28012.25|28012.25|28005.75|28005.75|28028.72|28028.72|27997.96|27997.96|0
1662561300000|2022-09-07 14:35:00|28000.23|28000.23|27986.04|27986.04|28020.93|28020.93|27980.52|27980.52|0
1662561600000|2022-09-07 14:40:00|27982.88|27982.88|27983.86|27983.86|27989.38|27989.38|27974.11|27974.11|0
1662561900000|2022-09-07 14:45:00|27980.61|27980.61|28052.38|28052.38|28057.9|28057.9|27969.57|27969.57|0
1662562200000|2022-09-07 14:50:00|28063.42|28063.42|28076.25|28076.25|28076.25|28076.25|28042.63|28042.63|0
1662562500000|2022-09-07 14:55:00|28070.73|28070.73|28049.44|28049.44|28071.71|28071.71|28046.48|28046.48|0
1662562800000|2022-09-07 15:00:00|28052.59|28052.59|28050.32|28050.32|28061.36|28061.36|28032.78|28032.78|0
1662563100000|2022-09-07 15:05:00|28055.84|28055.84|28001.12|28001.12|28055.84|28055.84|27983.57|27983.57|0
1662563400000|2022-09-07 15:10:00|27990.07|27990.07|28107.37|28107.37|28107.37|28107.37|27990.07|27990.07|0
1662563700000|2022-09-07 15:15:00|28101.85|28101.85|28108.66|28108.66|28108.66|28108.66|28081.05|28081.05|0
1662564000000|2022-09-07 15:20:00|28119.7|28119.7|28091.21|28091.21|28119.7|28119.7|28084.71|28084.71|0
1662564300000|2022-09-07 15:25:00|28087.96|28087.96|28044.4|28044.4|28099.98|28099.98|28044.4|28044.4|0
1662621300000|2022-09-08 07:15:00|28239.7|28239.7|28183.21|28183.21|28239.7|28239.7|28153.65|28153.65|0
1662621600000|2022-09-08 07:20:00|28173.75|28173.75|28053.91|28053.91|28173.75|28173.75|28034.89|28034.89|0
1662621900000|2022-09-08 07:25:00|28081.52|28081.52|28062.68|28062.68|28084.77|28084.77|28034.1|28034.1|0
1662622200000|2022-09-08 07:30:00|28059.43|28059.43|28000.69|28000.69|28059.43|28059.43|28000.69|28000.69|0
1662622500000|2022-09-08 07:35:00|27995.17|27995.17|27953.87|27953.87|28002.07|28002.07|27948.35|27948.35|0
1662622800000|2022-09-08 07:40:00|27959.39|27959.39|28001.65|28001.65|28025.69|28025.69|27953.87|27953.87|0
1662623100000|2022-09-08 07:45:00|27998.4|27998.4|27988.45|27988.45|28014.96|28014.96|27988.45|27988.45|0
1662623400000|2022-09-08 07:50:00|27993.98|27993.98|27951.51|27951.51|27993.98|27993.98|27934.94|27934.94|0
1662623700000|2022-09-08 07:55:00|27945.99|27945.99|27976.53|27976.53|27976.84|27976.84|27945.99|27945.99|0
1662624000000|2022-09-08 08:00:00|27982.05|27982.05|27982.05|27982.05|27987.57|27987.57|27971.01|27971.01|0
1662624300000|2022-09-08 08:05:00|27976.53|27976.53|27958.01|27958.01|27978.8|27978.8|27954.76|27954.76|0
1662624600000|2022-09-08 08:10:00|27963.53|27963.53|27976.53|27976.53|27976.53|27976.53|27963.53|27963.53|0
1662624900000|2022-09-08 08:15:00|27987.57|27987.57|27997.32|27997.32|28017.13|28017.13|27982.05|27982.05|0
1662625200000|2022-09-08 08:20:00|27991.8|27991.8|27998.3|27998.3|28003.82|28003.82|27991.8|27991.8|0
1662625500000|2022-09-08 08:25:00|27985.69|27985.69|27983.42|27983.42|27985.69|27985.69|27951.58|27951.58|0
1662625800000|2022-09-08 08:30:00|27972.38|27972.38|27976.03|27976.03|27993.48|27993.48|27954.84|27954.84|0
1662626100000|2022-09-08 08:35:00|27972.78|27972.78|27975.05|27975.05|27976.03|27976.03|27958.49|27958.49|0
1662626400000|2022-09-08 08:40:00|27969.53|27969.53|27974.96|27974.96|27974.96|27974.96|27955.24|27955.24|0
1662626700000|2022-09-08 08:45:00|27980.48|27980.48|27981.46|27981.46|27981.46|27981.46|27974.96|27974.96|0
1662627000000|2022-09-08 08:50:00|27974.96|27974.96|27990.23|27990.23|27993.48|27993.48|27969.43|27969.43|0
1662627300000|2022-09-08 08:55:00|27995.75|27995.75|28051.24|28051.24|28051.24|28051.24|27995.75|27995.75|0
1662627600000|2022-09-08 09:00:00|28054.49|28054.49|28053.41|28053.41|28081.01|28081.01|28028.18|28028.18|0
1662627900000|2022-09-08 09:05:00|28047.89|28047.89|28067.7|28067.7|28067.7|28067.7|28042.37|28042.37|0
1662628200000|2022-09-08 09:10:00|28073.22|28073.22|28056.66|28056.66|28073.22|28073.22|28045.62|28045.62|0
1662628500000|2022-09-08 09:15:00|28051.14|28051.14|28047.58|28047.58|28057.64|28057.64|28030.04|28030.04|0
1662628800000|2022-09-08 09:20:00|28050.74|28050.74|28056.26|28056.26|28056.26|28056.26|28050.74|28050.74|0
1662629100000|2022-09-08 09:25:00|28049.76|28049.76|28125.85|28125.85|28125.85|28125.85|28049.76|28049.76|0
1662629400000|2022-09-08 09:30:00|28120.32|28120.32|28115.78|28115.78|28120.32|28120.32|28103.76|28103.76|0
1662629700000|2022-09-08 09:35:00|28126.83|28126.83|28158.47|28158.47|28169.51|28169.51|28126.83|28126.83|0
1662630000000|2022-09-08 09:40:00|28164.77|28164.77|28143.19|28143.19|28190.11|28190.11|28137.67|28137.67|0
1662630300000|2022-09-08 09:45:00|28132.15|28132.15|28141.9|28141.9|28147.43|28147.43|28132.15|28132.15|0
1662630600000|2022-09-08 09:50:00|28136.38|28136.38|28141.9|28141.9|28152.95|28152.95|28130.86|28130.86|0
1662630900000|2022-09-08 09:55:00|28136.38|28136.38|28139.63|28139.63|28161.72|28161.72|28134.11|28134.11|0
1662631200000|2022-09-08 10:00:00|28134.11|28134.11|28100.21|28100.21|28150.68|28150.68|28083.65|28083.65|0
1662631500000|2022-09-08 10:05:00|28105.73|28105.73|28118.16|28118.16|28144.37|28144.37|28105.73|28105.73|0
1662631800000|2022-09-08 10:10:00|28129.2|28129.2|28123.68|28123.68|28129.2|28129.2|28101.59|28101.59|0
1662632100000|2022-09-08 10:15:00|28120.52|28120.52|28101.02|28101.02|28120.52|28120.52|28101.02|28101.02|0
1662632400000|2022-09-08 10:20:00|28094.52|28094.52|28083.48|28083.48|28105.56|28105.56|28083.48|28083.48|0
1662632700000|2022-09-08 10:25:00|28077.96|28077.96|28083.48|28083.48|28083.48|28083.48|28077.96|28077.96|0
1662633000000|2022-09-08 10:30:00|28077.96|28077.96|28083.48|28083.48|28089|28089|28077.96|28077.96|0
1662633300000|2022-09-08 10:35:00|28072.44|28072.44|28080.23|28080.23|28089|28089|28072.44|28072.44|0
1662633600000|2022-09-08 10:40:00|28073.72|28073.72|28070.47|28070.47|28086.34|28086.34|28067.32|28067.32|0
1662633900000|2022-09-08 10:45:00|28075.99|28075.99|28079.82|28079.82|28101.9|28101.9|28074.3|28074.3|0
1662634200000|2022-09-08 10:50:00|28074.3|28074.3|28049.07|28049.07|28074.3|28074.3|28049.07|28049.07|0
1662634500000|2022-09-08 10:55:00|28043.54|28043.54|28026.89|28026.89|28043.54|28043.54|28026.89|28026.89|0
1662634800000|2022-09-08 11:00:00|28021.37|28021.37|28034.58|28034.58|28034.58|28034.58|27992|27992|0
1662635100000|2022-09-08 11:05:00|28029.06|28029.06|28021.96|28021.96|28029.06|28029.06|28006.98|28006.98|0
1662635400000|2022-09-08 11:10:00|28027.48|28027.48|27991.99|27991.99|28027.48|28027.48|27988.84|27988.84|0
1662635700000|2022-09-08 11:15:00|27995.24|27995.24|27997.51|27997.51|28006.28|28006.28|27995.24|27995.24|0
1662636000000|2022-09-08 11:20:00|28014.07|28014.07|28008.55|28008.55|28030.63|28030.63|28003.03|28003.03|0
1662636300000|2022-09-08 11:25:00|28011.71|28011.71|28001.45|28001.45|28011.71|28011.71|27995.15|27995.15|0
1662636600000|2022-09-08 11:30:00|28007.95|28007.95|28002.43|28002.43|28007.95|28007.95|28002.43|28002.43|0
1662636900000|2022-09-08 11:35:00|28007.95|28007.95|27998.3|27998.3|28007.95|28007.95|27951.68|27951.68|0
1662637200000|2022-09-08 11:40:00|28001.45|28001.45|28005.49|28005.49|28024.42|28024.42|28001.45|28001.45|0
1662637500000|2022-09-08 11:45:00|28011.01|28011.01|27996.82|27996.82|28011.01|28011.01|27982.62|27982.62|0
1662637800000|2022-09-08 11:50:00|27991.3|27991.3|27991.3|27991.3|27991.3|27991.3|27991.3|27991.3|0
1662638100000|2022-09-08 11:55:00|27984.79|27984.79|28007.86|28007.86|28007.86|28007.86|27977|27977|0
1662638400000|2022-09-08 12:00:00|28001.36|28001.36|28020.19|28020.19|28020.19|28020.19|27998.11|27998.11|0
1662638700000|2022-09-08 12:05:00|28014.67|28014.67|27987.28|27987.28|28014.67|28014.67|27984.12|27984.12|0
1662639000000|2022-09-08 12:10:00|28003.84|28003.84|28004.62|28004.62|28010.15|28010.15|28003.84|28003.84|0
1662639300000|2022-09-08 12:15:00|27999.1|27999.1|27952.19|27952.19|28055.19|28055.19|27933.86|27933.86|0
1662639600000|2022-09-08 12:20:00|27955.35|27955.35|28005.82|28005.82|28005.82|28005.82|27952.19|27952.19|0
1662639900000|2022-09-08 12:25:00|27997.05|27997.05|27981.37|27981.37|27997.05|27997.05|27978.12|27978.12|0
1662640200000|2022-09-08 12:30:00|27984.62|27984.62|27926.57|27926.57|27987.87|27987.87|27926.57|27926.57|0
1662640500000|2022-09-08 12:35:00|27929.82|27929.82|27873.63|27873.63|27929.82|27929.82|27873.63|27873.63|0
1662640800000|2022-09-08 12:40:00|27879.16|27879.16|27821.49|27821.49|27879.16|27879.16|27811.74|27811.74|0
1662641100000|2022-09-08 12:45:00|27843.57|27843.57|27876.7|27876.7|27913.86|27913.86|27843.57|27843.57|0
1662641400000|2022-09-08 12:50:00|27879.95|27879.95|27820.41|27820.41|27911.68|27911.68|27814.89|27814.89|0
1662641700000|2022-09-08 12:55:00|27814.11|27814.11|27752.52|27752.52|27814.11|27814.11|27719.59|27719.59|0
1662642000000|2022-09-08 13:00:00|27749.27|27749.27|27704.02|27704.02|27761.19|27761.19|27704.02|27704.02|0
1662642300000|2022-09-08 13:05:00|27709.54|27709.54|27731.22|27731.22|27752.42|27752.42|27703.93|27703.93|0
1662642600000|2022-09-08 13:10:00|27720.18|27720.18|27718.61|27718.61|27747.78|27747.78|27698.1|27698.1|0
1662642900000|2022-09-08 13:15:00|27715.45|27715.45|27731.82|27731.82|27731.82|27731.82|27683.52|27683.52|0
1662643200000|2022-09-08 13:20:00|27728.67|27728.67|27717.12|27717.12|27745.23|27745.23|27704.31|27704.31|0
1662643500000|2022-09-08 13:25:00|27733.68|27733.68|27695.54|27695.54|27742.46|27742.46|27695.54|27695.54|0
1662643800000|2022-09-08 13:30:00|27690.02|27690.02|27609.79|27609.79|27708.66|27708.66|27604.27|27604.27|0
1662644100000|2022-09-08 13:35:00|27606.54|27606.54|27596.1|27596.1|27612.06|27612.06|27577.96|27577.96|0
1662644400000|2022-09-08 13:40:00|27592.85|27592.85|27764.13|27764.13|27764.13|27764.13|27576.28|27576.28|0
1662644700000|2022-09-08 13:45:00|27758.61|27758.61|27718.2|27718.2|27758.61|27758.61|27712.68|27712.68|0
1662645000000|2022-09-08 13:50:00|27723.72|27723.72|27794.99|27794.99|27794.99|27794.99|27699.77|27699.77|0
1662645300000|2022-09-08 13:55:00|27789.46|27789.46|27812.74|27812.74|27832.15|27832.15|27789.46|27789.46|0
1662645600000|2022-09-08 14:00:00|27807.22|27807.22|27721.87|27721.87|27807.22|27807.22|27721.87|27721.87|0
1662645900000|2022-09-08 14:05:00|27727.39|27727.39|27792.35|27792.35|27792.35|27792.35|27721.87|27721.87|0
1662646200000|2022-09-08 14:10:00|27803.39|27803.39|27771.56|27771.56|27808.91|27808.91|27766.04|27766.04|0
1662646500000|2022-09-08 14:15:00|27768.31|27768.31|27914.35|27914.35|27914.35|27914.35|27755|27755|0
1662646800000|2022-09-08 14:20:00|27908.83|27908.83|27937.11|27937.11|27955.94|27955.94|27908.83|27908.83|0
1662647100000|2022-09-08 14:25:00|27931.59|27931.59|27955.36|27955.36|27992.31|27992.31|27931.59|27931.59|0
1662647400000|2022-09-08 14:30:00|27949.84|27949.84|27971.93|27971.93|27975.18|27975.18|27944.32|27944.32|0
1662647700000|2022-09-08 14:35:00|27965.62|27965.62|27992.03|27992.03|27992.03|27992.03|27957.83|27957.83|0
1662648000000|2022-09-08 14:40:00|27986.51|27986.51|27987.8|27987.8|27991.05|27991.05|27956.94|27956.94|0
1662648300000|2022-09-08 14:45:00|27993.32|27993.32|27996.57|27996.57|28019.63|28019.63|27993.32|27993.32|0
1662648600000|2022-09-08 14:50:00|28002.09|28002.09|28010.86|28010.86|28013.13|28013.13|27991.05|27991.05|0
1662648900000|2022-09-08 14:55:00|28005.34|28005.34|28028.21|28028.21|28033.73|28033.73|28005.34|28005.34|0
1662649200000|2022-09-08 15:00:00|28039.25|28039.25|28104.59|28104.59|28115.63|28115.63|28039.25|28039.25|0
1662649500000|2022-09-08 15:05:00|28107.84|28107.84|28066.83|28066.83|28128.63|28128.63|28066.83|28066.83|0
1662649800000|2022-09-08 15:10:00|28072.35|28072.35|28073.64|28073.64|28088.91|28088.91|28062.6|28062.6|0
1662650100000|2022-09-08 15:15:00|28079.16|28079.16|28050.17|28050.17|28079.16|28079.16|28050.17|28050.17|0
1662650400000|2022-09-08 15:20:00|28056.48|28056.48|28045.94|28045.94|28067.62|28067.62|28038.25|28038.25|0
1662650700000|2022-09-08 15:25:00|28049.19|28049.19|28017.05|28017.05|28054.71|28054.71|28001.88|28001.88|0
1662707700000|2022-09-09 07:15:00|28334.59|28334.59|28318.03|28318.03|28340.11|28340.11|28318.03|28318.03|0
1662708000000|2022-09-09 07:20:00|28329.07|28329.07|28268.65|28268.65|28329.07|28329.07|28268.65|28268.65|0
1662708300000|2022-09-09 07:25:00|28263.13|28263.13|28346.2|28346.2|28346.2|28346.2|28263.13|28263.13|0
1662708600000|2022-09-09 07:30:00|28340.68|28340.68|28369.17|28369.17|28396.77|28396.77|28316.64|28316.64|0
1662708900000|2022-09-09 07:35:00|28366.02|28366.02|28265.09|28265.09|28366.02|28366.02|28254.05|28254.05|0
1662709200000|2022-09-09 07:40:00|28258.78|28258.78|28241.84|28241.84|28262.03|28262.03|28241.84|28241.84|0
1662709500000|2022-09-09 07:45:00|28236.32|28236.32|28269.82|28269.82|28276.92|28276.92|28236.32|28236.32|0
1662709800000|2022-09-09 07:50:00|28275.34|28275.34|28273.07|28273.07|28300.68|28300.68|28273.07|28273.07|0
1662710100000|2022-09-09 07:55:00|28278.6|28278.6|28273.17|28273.17|28289.73|28289.73|28273.17|28273.17|0
1662710400000|2022-09-09 08:00:00|28267.65|28267.65|28286.17|28286.17|28286.17|28286.17|28245.57|28245.57|0
1662710700000|2022-09-09 08:05:00|28291.69|28291.69|28345.42|28345.42|28345.42|28345.42|28291.69|28291.69|0
1662711000000|2022-09-09 08:10:00|28358.42|28358.42|28381.48|28381.48|28392.52|28392.52|28347.38|28347.38|0
1662711300000|2022-09-09 08:15:00|28387.98|28387.98|28439.43|28439.43|28460.22|28460.22|28387.98|28387.98|0
1662711600000|2022-09-09 08:20:00|28444.95|28444.95|28501.71|28501.71|28501.71|28501.71|28438.64|28438.64|0
1662711900000|2022-09-09 08:25:00|28508.21|28508.21|28491.65|28491.65|28512.94|28512.94|28491.65|28491.65|0
1662712200000|2022-09-09 08:30:00|28469.57|28469.57|28445.72|28445.72|28486.13|28486.13|28445.72|28445.72|0
1662712500000|2022-09-09 08:35:00|28440.2|28440.2|28430.33|28430.33|28472.61|28472.61|28430.33|28430.33|0
1662712800000|2022-09-09 08:40:00|28427.08|28427.08|28448.18|28448.18|28448.18|28448.18|28415.06|28415.06|0
1662713100000|2022-09-09 08:45:00|28454.68|28454.68|28471.25|28471.25|28482.29|28482.29|28449.16|28449.16|0
1662713400000|2022-09-09 08:50:00|28464.74|28464.74|28480.21|28480.21|28497.56|28497.56|28464.74|28464.74|0
1662713700000|2022-09-09 08:55:00|28485.73|28485.73|28503.37|28503.37|28508.89|28508.89|28477.06|28477.06|0
1662714000000|2022-09-09 09:00:00|28516.37|28516.37|28505.33|28505.33|28521.89|28521.89|28505.33|28505.33|0
1662714300000|2022-09-09 09:05:00|28510.85|28510.85|28477.44|28477.44|28514.8|28514.8|28477.44|28477.44|0
1662714600000|2022-09-09 09:10:00|28482.96|28482.96|28476.56|28476.56|28482.96|28482.96|28466.71|28466.71|0
1662714900000|2022-09-09 09:15:00|28471.04|28471.04|28485.33|28485.33|28485.33|28485.33|28471.04|28471.04|0
1662715200000|2022-09-09 09:20:00|28479.81|28479.81|28485.33|28485.33|28485.33|28485.33|28473.5|28473.5|0
1662715500000|2022-09-09 09:25:00|28479.81|28479.81|28460|28460|28479.81|28479.81|28448.96|28448.96|0
1662715800000|2022-09-09 09:30:00|28448.96|28448.96|28424.24|28424.24|28448.96|28448.96|28414.18|28414.18|0
1662716100000|2022-09-09 09:35:00|28429.76|28429.76|28460.11|28460.11|28466.61|28466.61|28429.76|28429.76|0
1662716400000|2022-09-09 09:40:00|28449.07|28449.07|28416.95|28416.95|28466.61|28466.61|28416.95|28416.95|0
1662716700000|2022-09-09 09:45:00|28411.43|28411.43|28408.18|28408.18|28422.47|28422.47|28408.18|28408.18|0
1662717000000|2022-09-09 09:50:00|28413.7|28413.7|28414.77|28414.77|28425.82|28425.82|28413.2|28413.2|0
1662717300000|2022-09-09 09:55:00|28420.3|28420.3|28451.53|28451.53|28451.53|28451.53|28420.3|28420.3|0
1662717600000|2022-09-09 10:00:00|28461.28|28461.28|28408.06|28408.06|28461.28|28461.28|28408.06|28408.06|0
1662717900000|2022-09-09 10:05:00|28413.58|28413.58|28403.52|28403.52|28420.08|28420.08|28403.52|28403.52|0
1662718200000|2022-09-09 10:10:00|28398|28398|28395.73|28395.73|28398|28398|28392.48|28392.48|0
1662718500000|2022-09-09 10:15:00|28402.23|28402.23|28396.71|28396.71|28413.27|28413.27|28396.71|28396.71|0
1662718800000|2022-09-09 10:20:00|28387.25|28387.25|28418.78|28418.78|28424.3|28424.3|28376.21|28376.21|0
1662719100000|2022-09-09 10:25:00|28422.03|28422.03|28441.84|28441.84|28441.84|28441.84|28422.03|28422.03|0
1662719400000|2022-09-09 10:30:00|28445.09|28445.09|28461.05|28461.05|28466.57|28466.57|28433.07|28433.07|0
1662719700000|2022-09-09 10:35:00|28455.53|28455.53|28448.93|28448.93|28461.05|28461.05|28445.78|28445.78|0
1662720000000|2022-09-09 10:40:00|28455.24|28455.24|28456.51|28456.51|28468.34|28468.34|28437.11|28437.11|0
1662720300000|2022-09-09 10:45:00|28462.03|28462.03|28457.49|28457.49|28474.06|28474.06|28453.26|28453.26|0
1662720600000|2022-09-09 10:50:00|28468.53|28468.53|28454.55|28454.55|28486.08|28486.08|28454.55|28454.55|0
1662720900000|2022-09-09 10:55:00|28449.03|28449.03|28374.92|28374.92|28452.28|28452.28|28357.38|28357.38|0
1662721200000|2022-09-09 11:00:00|28363.88|28363.88|28336.28|28336.28|28363.88|28363.88|28336.28|28336.28|0
1662721500000|2022-09-09 11:05:00|28341.8|28341.8|28352.53|28352.53|28352.53|28352.53|28336.28|28336.28|0
1662721800000|2022-09-09 11:10:00|28347.01|28347.01|28347.32|28347.32|28358.05|28358.05|28345.05|28345.05|0
1662722100000|2022-09-09 11:15:00|28352.84|28352.84|28341.8|28341.8|28352.84|28352.84|28341.8|28341.8|0
1662722400000|2022-09-09 11:20:00|28351.26|28351.26|28350.38|28350.38|28353.53|28353.53|28348.01|28348.01|0
1662722700000|2022-09-09 11:25:00|28355.9|28355.9|28355.9|28355.9|28381.23|28381.23|28350.38|28350.38|0
1662723000000|2022-09-09 11:30:00|28350.38|28350.38|28336.18|28336.18|28350.38|28350.38|28336.18|28336.18|0
1662723300000|2022-09-09 11:35:00|28326.43|28326.43|28308.89|28308.89|28326.43|28326.43|28303.68|28303.68|0
1662723600000|2022-09-09 11:40:00|28319.93|28319.93|28321.89|28321.89|28321.89|28321.89|28308.89|28308.89|0
1662723900000|2022-09-09 11:45:00|28327.41|28327.41|28324.16|28324.16|28327.41|28327.41|28324.16|28324.16|0
1662724200000|2022-09-09 11:50:00|28330.66|28330.66|28329.78|28329.78|28335.3|28335.3|28324.26|28324.26|0
1662724500000|2022-09-09 11:55:00|28326.53|28326.53|28332.05|28332.05|28332.05|28332.05|28315.49|28315.49|0
1662724800000|2022-09-09 12:00:00|28341.51|28341.51|28329.49|28329.49|28341.51|28341.51|28326.24|28326.24|0
1662725100000|2022-09-09 12:05:00|28335.99|28335.99|28312.93|28312.93|28335.99|28335.99|28312.93|28312.93|0
1662725400000|2022-09-09 12:10:00|28318.45|28318.45|28328.2|28328.2|28328.2|28328.2|28318.45|28318.45|0
1662725700000|2022-09-09 12:15:00|28350.28|28350.28|28359.05|28359.05|28359.05|28359.05|28350.28|28350.28|0
1662726000000|2022-09-09 12:20:00|28364.57|28364.57|28366.84|28366.84|28388.61|28388.61|28359.05|28359.05|0
1662726300000|2022-09-09 12:25:00|28361.32|28361.32|28347.34|28347.34|28372.36|28372.36|28347.34|28347.34|0
1662726600000|2022-09-09 12:30:00|28336.3|28336.3|28343.49|28343.49|28343.49|28343.49|28319.73|28319.73|0
1662726900000|2022-09-09 12:35:00|28337.97|28337.97|28336.99|28336.99|28343.49|28343.49|28331.47|28331.47|0
1662727200000|2022-09-09 12:40:00|28348.03|28348.03|28377.59|28377.59|28377.59|28377.59|28348.03|28348.03|0
1662727500000|2022-09-09 12:45:00|28384.09|28384.09|28399.67|28399.67|28400.65|28400.65|28384.09|28384.09|0
1662727800000|2022-09-09 12:50:00|28405.19|28405.19|28409.43|28409.43|28414.95|28414.95|28399.67|28399.67|0
1662728100000|2022-09-09 12:55:00|28429.24|28429.24|28401.94|28401.94|28429.24|28429.24|28401.94|28401.94|0
1662728400000|2022-09-09 13:00:00|28396.42|28396.42|28396.42|28396.42|28396.42|28396.42|28390.9|28390.9|0
1662728700000|2022-09-09 13:05:00|28406.17|28406.17|28407.16|28407.16|28409.43|28409.43|28403.9|28403.9|0
1662729000000|2022-09-09 13:10:00|28418.2|28418.2|28423.72|28423.72|28436.72|28436.72|28414.95|28414.95|0
1662729300000|2022-09-09 13:15:00|28429.24|28429.24|28420.56|28420.56|28434.76|28434.76|28420.56|28420.56|0
1662729600000|2022-09-09 13:20:00|28414.26|28414.26|28341.53|28341.53|28419.78|28419.78|28341.53|28341.53|0
1662729900000|2022-09-09 13:25:00|28335.03|28335.03|28273.81|28273.81|28341.53|28341.53|28273.81|28273.81|0
1662730200000|2022-09-09 13:30:00|28268.29|28268.29|28345.65|28345.65|28359.94|28359.94|28266.02|28266.02|0
1662730500000|2022-09-09 13:35:00|28351.17|28351.17|28357.48|28357.48|28357.48|28357.48|28325.84|28325.84|0
1662730800000|2022-09-09 13:40:00|28360.63|28360.63|28318.83|28318.83|28366.94|28366.94|28310.06|28310.06|0
1662731100000|2022-09-09 13:45:00|28312.33|28312.33|28338.55|28338.55|28344.07|28344.07|28292.62|28292.62|0
1662731400000|2022-09-09 13:50:00|28344.07|28344.07|28335.28|28335.28|28352.63|28352.63|28321.2|28321.2|0
1662731700000|2022-09-09 13:55:00|28329.76|28329.76|28372.42|28372.42|28374.69|28374.69|28318.72|28318.72|0
1662732000000|2022-09-09 14:00:00|28359.42|28359.42|28465.07|28465.07|28470.59|28470.59|28359.42|28359.42|0
1662732300000|2022-09-09 14:05:00|28471.57|28471.57|28432.57|28432.57|28472.86|28472.86|28432.57|28432.57|0
1662732600000|2022-09-09 14:10:00|28427.05|28427.05|28468.34|28468.34|28468.34|28468.34|28415.02|28415.02|0
1662732900000|2022-09-09 14:15:00|28473.86|28473.86|28453.36|28453.36|28497.91|28497.91|28447.84|28447.84|0
1662733200000|2022-09-09 14:20:00|28463.11|28463.11|28465.69|28465.69|28496.23|28496.23|28463.11|28463.11|0
1662733500000|2022-09-09 14:25:00|28460.17|28460.17|28460.27|28460.27|28471.31|28471.31|28457.01|28457.01|0
1662733800000|2022-09-09 14:30:00|28466.57|28466.57|28484.02|28484.02|28489.54|28489.54|28466.57|28466.57|0
1662734100000|2022-09-09 14:35:00|28478.5|28478.5|28499.19|28499.19|28499.19|28499.19|28478.5|28478.5|0
1662734400000|2022-09-09 14:40:00|28504.71|28504.71|28516.33|28516.33|28539.39|28539.39|28504.71|28504.71|0
1662734700000|2022-09-09 14:45:00|28510.81|28510.81|28523.43|28523.43|28545.31|28545.31|28510.81|28510.81|0
1662735000000|2022-09-09 14:50:00|28532.89|28532.89|28505.39|28505.39|28545.51|28545.51|28505.39|28505.39|0
1662735300000|2022-09-09 14:55:00|28499.87|28499.87|28459.26|28459.26|28503.12|28503.12|28448.22|28448.22|0
1662735600000|2022-09-09 15:00:00|28453.74|28453.74|28450.49|28450.49|28468.03|28468.03|28441.72|28441.72|0
1662735900000|2022-09-09 15:05:00|28447.34|28447.34|28415.6|28415.6|28450.59|28450.59|28415.6|28415.6|0
1662736200000|2022-09-09 15:10:00|28410.08|28410.08|28391.65|28391.65|28410.08|28410.08|28391.65|28391.65|0
1662736500000|2022-09-09 15:15:00|28394.81|28394.81|28440.74|28440.74|28440.74|28440.74|28394.81|28394.81|0
1662736800000|2022-09-09 15:20:00|28437.59|28437.59|28434.33|28434.33|28440.64|28440.64|28416.89|28416.89|0
1662737100000|2022-09-09 15:25:00|28439.85|28439.85|28502.92|28502.92|28502.92|28502.92|28420.83|28420.83|0
1662966900000|2022-09-12 07:15:00|28635.01|28635.01|28685.2|28685.2|28721.26|28721.26|28635.01|28635.01|0
1662967200000|2022-09-12 07:20:00|28694.95|28694.95|28719.3|28719.3|28722.55|28722.55|28694.95|28694.95|0
1662967500000|2022-09-12 07:25:00|28725.61|28725.61|28702.74|28702.74|28739.11|28739.11|28702.74|28702.74|0
1662967800000|2022-09-12 07:30:00|28713.78|28713.78|28792.52|28792.52|28792.52|28792.52|28713.78|28713.78|0
1662968100000|2022-09-12 07:35:00|28809.09|28809.09|28876.1|28876.1|28876.1|28876.1|28803.57|28803.57|0
1662968400000|2022-09-12 07:40:00|28882.41|28882.41|28948.73|28948.73|28948.73|28948.73|28882.41|28882.41|0
1662968700000|2022-09-12 07:45:00|28927.93|28927.93|28876.68|28876.68|28927.93|28927.93|28876.68|28876.68|0
1662969000000|2022-09-12 07:50:00|28887.72|28887.72|28862.2|28862.2|28904.28|28904.28|28862.2|28862.2|0
1662969300000|2022-09-12 07:55:00|28856.68|28856.68|28892.64|28892.64|28892.64|28892.64|28851.15|28851.15|0
1662969600000|2022-09-12 08:00:00|28925.77|28925.77|28920.25|28920.25|28925.77|28925.77|28898.16|28898.16|0
1662969900000|2022-09-12 08:05:00|28914.73|28914.73|28883.18|28883.18|28914.73|28914.73|28883.18|28883.18|0
1662970200000|2022-09-12 08:10:00|28902.69|28902.69|28896.4|28896.4|28902.69|28902.69|28876.68|28876.68|0
1662970500000|2022-09-12 08:15:00|28907.44|28907.44|28963.12|28963.12|28963.12|28963.12|28904.28|28904.28|0
1662970800000|2022-09-12 08:20:00|28969.43|28969.43|28973.35|28973.35|29002.24|29002.24|28963.6|28963.6|0
1662971100000|2022-09-12 08:25:00|28978.87|28978.87|28964.68|28964.68|28984.39|28984.39|28948.91|28948.91|0
1662971400000|2022-09-12 08:30:00|28958.37|28958.37|28991.87|28991.87|28991.87|28991.87|28955.22|28955.22|0
1662971700000|2022-09-12 08:35:00|28997.39|28997.39|29040.48|29040.48|29040.48|29040.48|28987.64|28987.64|0
1662972000000|2022-09-12 08:40:00|29023.92|29023.92|29011.69|29011.69|29023.92|29023.92|28998.68|28998.68|0
1662972300000|2022-09-12 08:45:00|29006.17|29006.17|28999.66|28999.66|29028.25|29028.25|28999.66|28999.66|0
1662972600000|2022-09-12 08:50:00|29010.71|29010.71|29033.46|29033.46|29056.21|29056.21|29010.71|29010.71|0
1662972900000|2022-09-12 08:55:00|29027.94|29027.94|29021.44|29021.44|29027.94|29027.94|29006.17|29006.17|0
1662973200000|2022-09-12 09:00:00|29014.94|29014.94|29037.99|29037.99|29037.99|29037.99|28994.14|28994.14|0
1662973500000|2022-09-12 09:05:00|29031.69|29031.69|29022.23|29022.23|29037.21|29037.21|29022.23|29022.23|0
1662973800000|2022-09-12 09:10:00|29015.72|29015.72|29015.72|29015.72|29021.24|29021.24|29010.2|29010.2|0
1662974100000|2022-09-12 09:15:00|29028.34|29028.34|29017.69|29017.69|29037.4|29037.4|29017.69|29017.69|0
1662974400000|2022-09-12 09:20:00|29007.93|29007.93|29003.39|29003.39|29028.63|29028.63|28997.87|28997.87|0
1662974700000|2022-09-12 09:25:00|29014.44|29014.44|28988.22|28988.22|29025.38|29025.38|28988.22|28988.22|0
1662975000000|2022-09-12 09:30:00|28991.37|28991.37|28989.2|28989.2|29031.78|29031.78|28988.22|28988.22|0
1662975300000|2022-09-12 09:35:00|28992.45|28992.45|28982.99|28982.99|28992.45|28992.45|28962.98|28962.98|0
1662975600000|2022-09-12 09:40:00|28979.74|28979.74|28990.78|28990.78|28996.3|28996.3|28979.74|28979.74|0
1662975900000|2022-09-12 09:45:00|28968.7|28968.7|28994.03|28994.03|28994.03|28994.03|28965.45|28965.45|0
1662976200000|2022-09-12 09:50:00|28988.51|28988.51|28974.22|28974.22|28988.51|28988.51|28974.22|28974.22|0
1662976500000|2022-09-12 09:55:00|28971.85|28971.85|28975.1|28975.1|28982.89|28982.89|28971.85|28971.85|0
1662976800000|2022-09-12 10:00:00|28969.58|28969.58|28972.64|28972.64|28975.89|28975.89|28954.6|28954.6|0
1662977100000|2022-09-12 10:05:00|28966.33|28966.33|28974.12|28974.12|28979.64|28979.64|28966.33|28966.33|0
1662977400000|2022-09-12 10:10:00|28979.64|28979.64|28982.89|28982.89|28982.89|28982.89|28979.64|28979.64|0
1662977700000|2022-09-12 10:15:00|28988.41|28988.41|28970.37|28970.37|28999.45|28999.45|28964.85|28964.85|0
1662978000000|2022-09-12 10:20:00|28964.85|28964.85|28992.45|28992.45|28992.45|28992.45|28959.33|28959.33|0
1662978300000|2022-09-12 10:25:00|28981.41|28981.41|28992.45|28992.45|28997.97|28997.97|28981.41|28981.41|0
1662978600000|2022-09-12 10:30:00|28997.97|28997.97|29004.78|29004.78|29011.28|29011.28|28997.97|28997.97|0
1662978900000|2022-09-12 10:35:00|28993.74|28993.74|29010.3|29010.3|29010.3|29010.3|28993.74|28993.74|0
1662979200000|2022-09-12 10:40:00|29004.78|29004.78|28988.53|28988.53|29004.78|29004.78|28971.97|28971.97|0
1662979500000|2022-09-12 10:45:00|28977.49|28977.49|28988.62|28988.62|28989.41|28989.41|28977.49|28977.49|0
1662979800000|2022-09-12 10:50:00|28994.14|28994.14|29018.19|29018.19|29018.19|29018.19|28994.14|28994.14|0
1662980100000|2022-09-12 10:55:00|29024.69|29024.69|29016.01|29016.01|29033.46|29033.46|29013.74|29013.74|0
1662980400000|2022-09-12 11:00:00|29032.58|29032.58|29013.74|29013.74|29032.58|29032.58|29013.74|29013.74|0
1662980700000|2022-09-12 11:05:00|29019.26|29019.26|29018.28|29018.28|29030.31|29030.31|29018.28|29018.28|0
1662981000000|2022-09-12 11:10:00|29024.79|29024.79|29013.74|29013.74|29024.79|29024.79|29013.74|29013.74|0
1662981300000|2022-09-12 11:15:00|29019.26|29019.26|29024.79|29024.79|29024.79|29024.79|29016.01|29016.01|0
1662981600000|2022-09-12 11:20:00|29018.28|29018.28|29038.88|29038.88|29045.09|29045.09|29018.28|29018.28|0
1662981900000|2022-09-12 11:25:00|29049.92|29049.92|29061.75|29061.75|29065|29065|29044.4|29044.4|0
1662982200000|2022-09-12 11:30:00|29056.23|29056.23|29052.98|29052.98|29056.23|29056.23|29041.94|29041.94|0
1662982500000|2022-09-12 11:35:00|29056.14|29056.14|29079.1|29079.1|29084.62|29084.62|29049.83|29049.83|0
1662982800000|2022-09-12 11:40:00|29075.95|29075.95|29104.43|29104.43|29104.43|29104.43|29066.49|29066.49|0
1662983100000|2022-09-12 11:45:00|29098.91|29098.91|29068.06|29068.06|29098.91|29098.91|29068.06|29068.06|0
1662983400000|2022-09-12 11:50:00|29083.83|29083.83|29112.32|29112.32|29117.84|29117.84|29083.83|29083.83|0
1662983700000|2022-09-12 11:55:00|29106.8|29106.8|29084.71|29084.71|29106.8|29106.8|29084.71|29084.71|0
1662984000000|2022-09-12 12:00:00|29068.94|29068.94|29068.94|29068.94|29085.51|29085.51|29068.94|29068.94|0
1662984300000|2022-09-12 12:05:00|29074.46|29074.46|29066.67|29066.67|29077.72|29077.72|29066.67|29066.67|0
1662984600000|2022-09-12 12:10:00|29069.83|29069.83|29094.18|29094.18|29094.18|29094.18|29066.58|29066.58|0
1662984900000|2022-09-12 12:15:00|29088.66|29088.66|29063.33|29063.33|29088.66|29088.66|29060.08|29060.08|0
1662985200000|2022-09-12 12:20:00|29057.81|29057.81|29046.77|29046.77|29063.33|29063.33|29046.77|29046.77|0
1662985500000|2022-09-12 12:25:00|29053.27|29053.27|29050.02|29050.02|29053.27|29053.27|29044.5|29044.5|0
1662985800000|2022-09-12 12:30:00|29046.86|29046.86|29102.85|29102.85|29102.85|29102.85|29046.86|29046.86|0
1662986100000|2022-09-12 12:35:00|29091.81|29091.81|29108.37|29108.37|29114.88|29114.88|29080.77|29080.77|0
1662986400000|2022-09-12 12:40:00|29111.53|29111.53|29106.01|29106.01|29117.05|29117.05|29106.01|29106.01|0
1662986700000|2022-09-12 12:45:00|29122.57|29122.57|29111.34|29111.34|29128.88|29128.88|29111.34|29111.34|0
1662987000000|2022-09-12 12:50:00|29105.81|29105.81|29116.86|29116.86|29122.38|29122.38|29105.81|29105.81|0
1662987300000|2022-09-12 12:55:00|29111.34|29111.34|29129.66|29129.66|29129.66|29129.66|29111.34|29111.34|0
1662987600000|2022-09-12 13:00:00|29120.2|29120.2|29117.05|29117.05|29120.3|29120.3|29099.51|29099.51|0
1662987900000|2022-09-12 13:05:00|29123.55|29123.55|29108.18|29108.18|29126.51|29126.51|29102.66|29102.66|0
1662988200000|2022-09-12 13:10:00|29113.7|29113.7|29133.51|29133.51|29133.51|29133.51|29108.18|29108.18|0
1662988500000|2022-09-12 13:15:00|29130.26|29130.26|29118.24|29118.24|29130.26|29130.26|29112.72|29112.72|0
1662988800000|2022-09-12 13:20:00|29123.76|29123.76|29165.66|29165.66|29165.66|29165.66|29123.76|29123.76|0
1662989100000|2022-09-12 13:25:00|29182.22|29182.22|29176.7|29176.7|29204.3|29204.3|29176.7|29176.7|0
1662989400000|2022-09-12 13:30:00|29173.45|29173.45|29218.39|29218.39|29221.64|29221.64|29170.2|29170.2|0
1662989700000|2022-09-12 13:35:00|29215.14|29215.14|29295.68|29295.68|29295.68|29295.68|29209.62|29209.62|0
1662990000000|2022-09-12 13:40:00|29290.16|29290.16|29299.03|29299.03|29333.13|29333.13|29275.87|29275.87|0
1662990300000|2022-09-12 13:45:00|29293.51|29293.51|29352.84|29352.84|29352.84|29352.84|29282.46|29282.46|0
1662990600000|2022-09-12 13:50:00|29341.8|29341.8|29412.57|29412.57|29412.57|29412.57|29319.72|29319.72|0
1662990900000|2022-09-12 13:55:00|29415.72|29415.72|29429.51|29429.51|29446.07|29446.07|29415.72|29415.72|0
1662991200000|2022-09-12 14:00:00|29432.76|29432.76|29421.72|29421.72|29438.28|29438.28|29421.72|29421.72|0
1662991500000|2022-09-12 14:05:00|29432.76|29432.76|29447.82|29447.82|29465.17|29465.17|29409.7|29409.7|0
1662991800000|2022-09-12 14:10:00|29444.67|29444.67|29399.35|29399.35|29444.67|29444.67|29392.85|29392.85|0
1662992100000|2022-09-12 14:15:00|29392.85|29392.85|29403.89|29403.89|29409.41|29409.41|29392.85|29392.85|0
1662992400000|2022-09-12 14:20:00|29392.85|29392.85|29396.1|29396.1|29401.62|29401.62|29387.33|29387.33|0
1662992700000|2022-09-12 14:25:00|29399.35|29399.35|29399.06|29399.06|29416.6|29416.6|29396.1|29396.1|0
1662993000000|2022-09-12 14:30:00|29404.58|29404.58|29405.37|29405.37|29407.83|29407.83|29399.06|29399.06|0
1662993300000|2022-09-12 14:35:00|29394.33|29394.33|29325.74|29325.74|29394.33|29394.33|29320.22|29320.22|0
1662993600000|2022-09-12 14:40:00|29331.26|29331.26|29344.07|29344.07|29347.32|29347.32|29329.97|29329.97|0
1662993900000|2022-09-12 14:45:00|29347.22|29347.22|29371.96|29371.96|29371.96|29371.96|29347.13|29347.13|0
1662994200000|2022-09-12 14:50:00|29360.92|29360.92|29353.43|29353.43|29360.92|29360.92|29347.91|29347.91|0
1662994500000|2022-09-12 14:55:00|29347.91|29347.91|29302.27|29302.27|29354.41|29354.41|29293.69|29293.69|0
1662994800000|2022-09-12 15:00:00|29299.02|29299.02|29255.88|29255.88|29299.02|29299.02|29244.84|29244.84|0
1662995100000|2022-09-12 15:05:00|29262.38|29262.38|29250.55|29250.55|29267.9|29267.9|29246.61|29246.61|0
1662995400000|2022-09-12 15:10:00|29253.71|29253.71|29237.93|29237.93|29271.05|29271.05|29237.93|29237.93|0
1662995700000|2022-09-12 15:15:00|29243.45|29243.45|29232.62|29232.62|29243.45|29243.45|29199.21|29199.21|0
1662996000000|2022-09-12 15:20:00|29229.37|29229.37|29293.64|29293.64|29310.99|29310.99|29229.37|29229.37|0
1662996300000|2022-09-12 15:25:00|29299.95|29299.95|29381.77|29381.77|29382.75|29382.75|29299.95|29299.95|0
1663053300000|2022-09-13 07:15:00|29471.77|29471.77|29432|29432|29511.03|29511.03|29432|29432|0
1663053600000|2022-09-13 07:20:00|29425.5|29425.5|29523.27|29523.27|29523.27|29523.27|29392.38|29392.38|0
1663053900000|2022-09-13 07:25:00|29512.23|29512.23|29551.55|29551.55|29551.55|29551.55|29505.73|29505.73|0
1663054200000|2022-09-13 07:30:00|29577.55|29577.55|29636|29636|29662.32|29662.32|29577.55|29577.55|0
1663054500000|2022-09-13 07:35:00|29629.5|29629.5|29529.46|29529.46|29629.5|29629.5|29529.46|29529.46|0
1663054800000|2022-09-13 07:40:00|29507.38|29507.38|29490.82|29490.82|29518.42|29518.42|29490.82|29490.82|0
1663055100000|2022-09-13 07:45:00|29468.74|29468.74|29490.03|29490.03|29505.8|29505.8|29452.17|29452.17|0
1663055400000|2022-09-13 07:50:00|29493.18|29493.18|29590.95|29590.95|29590.95|29590.95|29493.18|29493.18|0
1663055700000|2022-09-13 07:55:00|29585.43|29585.43|29588.28|29588.28|29588.28|29588.28|29563.05|29563.05|0
1663056000000|2022-09-13 08:00:00|29597.75|29597.75|29690.59|29690.59|29696.99|29696.99|29593.81|29593.81|0
1663056300000|2022-09-13 08:05:00|29696.11|29696.11|29714.06|29714.06|29730.62|29730.62|29689.8|29689.8|0
1663056600000|2022-09-13 08:10:00|29720.56|29720.56|29685.07|29685.07|29731.6|29731.6|29679.55|29679.55|0
1663056900000|2022-09-13 08:15:00|29678.77|29678.77|29682.33|29682.33|29717.41|29717.41|29678.77|29678.77|0
1663057200000|2022-09-13 08:20:00|29687.85|29687.85|29696.52|29696.52|29702.04|29702.04|29654.72|29654.72|0
1663057500000|2022-09-13 08:25:00|29693.37|29693.37|29712.99|29712.99|29718.51|29718.51|29676.81|29676.81|0
1663057800000|2022-09-13 08:30:00|29685.38|29685.38|29687.34|29687.34|29702.62|29702.62|29663.3|29663.3|0
1663058100000|2022-09-13 08:35:00|29670.78|29670.78|29576.84|29576.84|29670.78|29670.78|29576.84|29576.84|0
1663058400000|2022-09-13 08:40:00|29587.88|29587.88|29651.96|29651.96|29666.15|29666.15|29581.38|29581.38|0
1663058700000|2022-09-13 08:45:00|29638.95|29638.95|29647.72|29647.72|29653.25|29653.25|29611.35|29611.35|0
1663059000000|2022-09-13 08:50:00|29653.25|29653.25|29674.04|29674.04|29685.08|29685.08|29647.72|29647.72|0
1663059300000|2022-09-13 08:55:00|29670.88|29670.88|29708.83|29708.83|29708.83|29708.83|29670.88|29670.88|0
1663059600000|2022-09-13 09:00:00|29681.23|29681.23|29694.44|29694.44|29694.44|29694.44|29674.73|29674.73|0
1663059900000|2022-09-13 09:05:00|29697.69|29697.69|29697.39|29697.39|29724.99|29724.99|29663.59|29663.59|0
1663060200000|2022-09-13 09:10:00|29703.89|29703.89|29707.14|29707.14|29718.18|29718.18|29700.64|29700.64|0
1663060500000|2022-09-13 09:15:00|29700.83|29700.83|29700.83|29700.83|29700.83|29700.83|29700.83|29700.83|0
1663060800000|2022-09-13 09:20:00|29695.31|29695.31|29712.76|29712.76|29718.18|29718.18|29695.31|29695.31|0
1663061100000|2022-09-13 09:25:00|29709.5|29709.5|29667.61|29667.61|29709.5|29709.5|29667.61|29667.61|0
1663061400000|2022-09-13 09:30:00|29662.09|29662.09|29697.77|29697.77|29703.29|29703.29|29662.09|29662.09|0
1663061700000|2022-09-13 09:35:00|29692.25|29692.25|29686.73|29686.73|29692.25|29692.25|29664.65|29664.65|0
1663062000000|2022-09-13 09:40:00|29675.69|29675.69|29682.19|29682.19|29682.19|29682.19|29675.69|29675.69|0
1663062300000|2022-09-13 09:45:00|29688.5|29688.5|29679.53|29679.53|29694.8|29694.8|29679.53|29679.53|0
1663062600000|2022-09-13 09:50:00|29692.53|29692.53|29690.26|29690.26|29706.83|29706.83|29690.26|29690.26|0
1663062900000|2022-09-13 09:55:00|29695.78|29695.78|29694.8|29694.8|29717.87|29717.87|29694.8|29694.8|0
1663063200000|2022-09-13 10:00:00|29689.28|29689.28|29702.69|29702.69|29702.69|29702.69|29666.41|29666.41|0
1663063500000|2022-09-13 10:05:00|29708.21|29708.21|29786.38|29786.38|29792.88|29792.88|29708.21|29708.21|0
1663063800000|2022-09-13 10:10:00|29773.38|29773.38|29772.59|29772.59|29805.71|29805.71|29767.07|29767.07|0
1663064100000|2022-09-13 10:15:00|29783.63|29783.63|29805.71|29805.71|29811.23|29811.23|29767.07|29767.07|0
1663064400000|2022-09-13 10:20:00|29794.67|29794.67|29767.07|29767.07|29794.67|29794.67|29767.07|29767.07|0
1663064700000|2022-09-13 10:25:00|29772.59|29772.59|29783.63|29783.63|29783.63|29783.63|29772.59|29772.59|0
1663065000000|2022-09-13 10:30:00|29786.88|29786.88|29831.33|29831.33|29831.33|29831.33|29786.88|29786.88|0
1663065300000|2022-09-13 10:35:00|29842.37|29842.37|29843.16|29843.16|29843.16|29843.16|29830.35|29830.35|0
1663065600000|2022-09-13 10:40:00|29839.91|29839.91|29838.52|29838.52|29839.91|29839.91|29823.35|29823.35|0
1663065900000|2022-09-13 10:45:00|29849.57|29849.57|29860.61|29860.61|29860.61|29860.61|29849.57|29849.57|0
1663066200000|2022-09-13 10:50:00|29857.36|29857.36|29813.19|29813.19|29857.36|29857.36|29813.19|29813.19|0
1663066500000|2022-09-13 10:55:00|29785.59|29785.59|29802.15|29802.15|29818.71|29818.71|29785.59|29785.59|0
1663066800000|2022-09-13 11:00:00|29824.23|29824.23|29827.48|29827.48|29838.52|29838.52|29813.19|29813.19|0
1663067100000|2022-09-13 11:05:00|29838.52|29838.52|29823.54|29823.54|29860.61|29860.61|29823.54|29823.54|0
1663067400000|2022-09-13 11:10:00|29834.58|29834.58|29860.61|29860.61|29860.61|29860.61|29829.06|29829.06|0
1663067700000|2022-09-13 11:15:00|29849.57|29849.57|29828.77|29828.77|29849.57|29849.57|29828.77|29828.77|0
1663068000000|2022-09-13 11:20:00|29850.85|29850.85|29820.98|29820.98|29850.85|29850.85|29820.98|29820.98|0
1663068300000|2022-09-13 11:25:00|29824.14|29824.14|29838.43|29838.43|29838.43|29838.43|29824.14|29824.14|0
1663068600000|2022-09-13 11:30:00|29843.95|29843.95|29888.11|29888.11|29888.11|29888.11|29821.87|29821.87|0
1663068900000|2022-09-13 11:35:00|29904.67|29904.67|29914.04|29914.04|29955.93|29955.93|29904.67|29904.67|0
1663069200000|2022-09-13 11:40:00|29930.6|29930.6|29930.6|29930.6|29936.12|29936.12|29925.08|29925.08|0
1663069500000|2022-09-13 11:45:00|29914.04|29914.04|29941.04|29941.04|29941.04|29941.04|29912.46|29912.46|0
1663069800000|2022-09-13 11:50:00|29918.96|29918.96|29853.31|29853.31|29918.96|29918.96|29836.75|29836.75|0
1663070100000|2022-09-13 11:55:00|29842.27|29842.27|29842.37|29842.37|29860.5|29860.5|29839.02|29839.02|0
1663070400000|2022-09-13 12:00:00|29853.41|29853.41|29853.41|29853.41|29853.41|29853.41|29847.89|29847.89|0
1663070700000|2022-09-13 12:05:00|29847.89|29847.89|29862.97|29862.97|29862.97|29862.97|29836.85|29836.85|0
1663071000000|2022-09-13 12:10:00|29856.47|29856.47|29843.16|29843.16|29867.51|29867.51|29843.16|29843.16|0
1663071300000|2022-09-13 12:15:00|29837.64|29837.64|29831.52|29831.52|29837.64|29837.64|29815.27|29815.27|0
1663071600000|2022-09-13 12:20:00|29820.48|29820.48|29824.42|29824.42|29852.02|29852.02|29803.92|29803.92|0
1663071900000|2022-09-13 12:25:00|29829.94|29829.94|29824.23|29824.23|29861.58|29861.58|29824.23|29824.23|0
1663072200000|2022-09-13 12:30:00|29835.27|29835.27|29408.38|29408.38|29835.27|29835.27|29364.72|29364.72|0
1663072500000|2022-09-13 12:35:00|29424.95|29424.95|29614.41|29614.41|29616.99|29616.99|29424.95|29424.95|0
1663072800000|2022-09-13 12:40:00|29608.89|29608.89|29468.73|29468.73|29622.2|29622.2|29450.2|29450.2|0
1663073100000|2022-09-13 12:45:00|29452.17|29452.17|29435.6|29435.6|29480.56|29480.56|29435.6|29435.6|0
1663073400000|2022-09-13 12:50:00|29413.52|29413.52|29368.78|29368.78|29413.52|29413.52|29360.99|29360.99|0
1663073700000|2022-09-13 12:55:00|29324.62|29324.62|29288.96|29288.96|29324.62|29324.62|29269.84|29269.84|0
1663074000000|2022-09-13 13:00:00|29277.92|29277.92|29316.46|29316.46|29329.18|29329.18|29273.98|29273.98|0
1663074300000|2022-09-13 13:05:00|29300.21|29300.21|29285.15|29285.15|29333.24|29333.24|29274.11|29274.11|0
1663074600000|2022-09-13 13:10:00|29290.67|29290.67|29226.91|29226.91|29296.19|29296.19|29215.87|29215.87|0
1663074900000|2022-09-13 13:15:00|29237.95|29237.95|29267.9|29267.9|29270.48|29270.48|29226.91|29226.91|0
1663075200000|2022-09-13 13:20:00|29289.98|29289.98|29369.04|29369.04|29380.08|29380.08|29284.46|29284.46|0
1663075500000|2022-09-13 13:25:00|29374.56|29374.56|29440.51|29440.51|29440.51|29440.51|29374.56|29374.56|0
1663075800000|2022-09-13 13:30:00|29423.95|29423.95|29450.16|29450.16|29462.78|29462.78|29392.12|29392.12|0
1663076100000|2022-09-13 13:35:00|29422.56|29422.56|29411.73|29411.73|29433.51|29433.51|29366.48|29366.48|0
1663076400000|2022-09-13 13:40:00|29417.25|29417.25|29401.77|29401.77|29429.28|29429.28|29392.02|29392.02|0
1663076700000|2022-09-13 13:45:00|29405.02|29405.02|29451.34|29451.34|29458.44|29458.44|29405.02|29405.02|0
1663077000000|2022-09-13 13:50:00|29454.59|29454.59|29492.71|29492.71|29517.75|29517.75|29454.59|29454.59|0
1663077300000|2022-09-13 13:55:00|29476.15|29476.15|29454.66|29454.66|29481.67|29481.67|29401.73|29401.73|0
1663077600000|2022-09-13 14:00:00|29449.14|29449.14|29306.83|29306.83|29449.14|29449.14|29306.83|29306.83|0
1663077900000|2022-09-13 14:05:00|29312.35|29312.35|29383.01|29383.01|29386.17|29386.17|29302.89|29302.89|0
1663078200000|2022-09-13 14:10:00|29394.05|29394.05|29398.5|29398.5|29432|29432|29388.44|29388.44|0
1663078500000|2022-09-13 14:15:00|29395.25|29395.25|29412.09|29412.09|29435.06|29435.06|29370.9|29370.9|0
1663078800000|2022-09-13 14:20:00|29408.94|29408.94|29343.2|29343.2|29408.94|29408.94|29332.16|29332.16|0
1663079100000|2022-09-13 14:25:00|29349.51|29349.51|29335.91|29335.91|29355.03|29355.03|29300.33|29300.33|0
1663079400000|2022-09-13 14:30:00|29326.45|29326.45|29304.87|29304.87|29334.04|29334.04|29288.3|29288.3|0
1663079700000|2022-09-13 14:35:00|29298.56|29298.56|29287.32|29287.32|29315.91|29315.91|29281.8|29281.8|0
1663080000000|2022-09-13 14:40:00|29298.37|29298.37|29221.89|29221.89|29304.67|29304.67|29221.89|29221.89|0
1663080300000|2022-09-13 14:45:00|29227.41|29227.41|29204.54|29204.54|29233.72|29233.72|29203.75|29203.75|0
1663080600000|2022-09-13 14:50:00|29201.29|29201.29|29191.73|29191.73|29201.29|29201.29|29171.92|29171.92|0
1663080900000|2022-09-13 14:55:00|29194.88|29194.88|29208.29|29208.29|29240.91|29240.91|29194.88|29194.88|0
1663081200000|2022-09-13 15:00:00|29197.25|29197.25|29226.62|29226.62|29240.91|29240.91|29191.73|29191.73|0
1663081500000|2022-09-13 15:05:00|29232.14|29232.14|29223.47|29223.47|29235.39|29235.39|29198.14|29198.14|0
1663081800000|2022-09-13 15:10:00|29217.95|29217.95|29199.9|29199.9|29217.95|29217.95|29178.32|29178.32|0
1663082100000|2022-09-13 15:15:00|29193.6|29193.6|29212.02|29212.02|29224.83|29224.83|29184.82|29184.82|0
1663082400000|2022-09-13 15:20:00|29218.52|29218.52|29208.46|29208.46|29236.95|29236.95|29202.94|29202.94|0
1663082700000|2022-09-13 15:25:00|29213.98|29213.98|29219.5|29219.5|29225.81|29225.81|29202.94|29202.94|0
1663139700000|2022-09-14 07:15:00|29226.6|29226.6|29012.66|29012.66|29226.6|29226.6|29012.66|29012.66|0
1663140000000|2022-09-14 07:20:00|29019.16|29019.16|28988.31|28988.31|29038.66|29038.66|28988.31|28988.31|0
1663140300000|2022-09-14 07:25:00|29015.91|29015.91|29004.87|29004.87|29015.91|29015.91|28991.87|28991.87|0
1663140600000|2022-09-14 07:30:00|29032.47|29032.47|29139.89|29139.89|29139.89|29139.89|29032.47|29032.47|0
1663140900000|2022-09-14 07:35:00|29134.37|29134.37|29144.53|29144.53|29207.52|29207.52|29120.49|29120.49|0
1663141200000|2022-09-14 07:40:00|29127.97|29127.97|29169.67|29169.67|29180.71|29180.71|29124.81|29124.81|0
1663141500000|2022-09-14 07:45:00|29179.42|29179.42|29212.54|29212.54|29212.54|29212.54|29179.42|29179.42|0
1663141800000|2022-09-14 07:50:00|29225.54|29225.54|29266.46|29266.46|29266.46|29266.46|29208.98|29208.98|0
1663142100000|2022-09-14 07:55:00|29271.98|29271.98|29265.67|29265.67|29310.81|29310.81|29265.67|29265.67|0
1663142400000|2022-09-14 08:00:00|29254.62|29254.62|29274.34|29274.34|29282.23|29282.23|29254.62|29254.62|0
1663142700000|2022-09-14 08:05:00|29268.82|29268.82|29273.07|29273.07|29273.07|29273.07|29244.78|29244.78|0
1663143000000|2022-09-14 08:10:00|29278.59|29278.59|29256.31|29256.31|29278.59|29278.59|29250.01|29250.01|0
1663143300000|2022-09-14 08:15:00|29268.93|29268.93|29261.83|29261.83|29268.93|29268.93|29256.31|29256.31|0
1663143600000|2022-09-14 08:20:00|29278.4|29278.4|29293.67|29293.67|29293.67|29293.67|29256.31|29256.31|0
1663143900000|2022-09-14 08:25:00|29288.15|29288.15|29256.31|29256.31|29288.15|29288.15|29256.31|29256.31|0
1663144200000|2022-09-14 08:30:00|29262.82|29262.82|29396.07|29396.07|29399.22|29399.22|29262.82|29262.82|0
1663144500000|2022-09-14 08:35:00|29412.32|29412.32|29407.59|29407.59|29418.63|29418.63|29407.59|29407.59|0
1663144800000|2022-09-14 08:40:00|29418.63|29418.63|29380.9|29380.9|29435.19|29435.19|29380.9|29380.9|0
1663145100000|2022-09-14 08:45:00|29408.5|29408.5|29369.07|29369.07|29408.5|29408.5|29352.51|29352.51|0
1663145400000|2022-09-14 08:50:00|29385.63|29385.63|29385.63|29385.63|29385.63|29385.63|29385.63|29385.63|0
1663145700000|2022-09-14 08:55:00|29382.38|29382.38|29364.84|29364.84|29382.38|29382.38|29364.84|29364.84|0
1663146000000|2022-09-14 09:00:00|29358.33|29358.33|29358.33|29358.33|29358.33|29358.33|29358.33|29358.33|0
1663146300000|2022-09-14 09:05:00|29355.18|29355.18|29380.51|29380.51|29381.49|29381.49|29355.18|29355.18|0
1663146600000|2022-09-14 09:10:00|29369.47|29369.47|29342.47|29342.47|29369.47|29369.47|29331.43|29331.43|0
1663146900000|2022-09-14 09:15:00|29314.87|29314.87|29336.95|29336.95|29336.95|29336.95|29314.87|29314.87|0
1663147200000|2022-09-14 09:20:00|29346.41|29346.41|29316.54|29316.54|29356.16|29356.16|29311.02|29311.02|0
1663147500000|2022-09-14 09:25:00|29322.06|29322.06|29371.74|29371.74|29399.34|29399.34|29316.54|29316.54|0
1663147800000|2022-09-14 09:30:00|29378.24|29378.24|29334.39|29334.39|29378.24|29378.24|29301.26|29301.26|0
1663148100000|2022-09-14 09:35:00|29328.87|29328.87|29370.45|29370.45|29370.45|29370.45|29323.35|29323.35|0
1663148400000|2022-09-14 09:40:00|29359.41|29359.41|29362.57|29362.57|29362.57|29362.57|29356.26|29356.26|0
1663148700000|2022-09-14 09:45:00|29351.52|29351.52|29340.48|29340.48|29351.52|29351.52|29329.44|29329.44|0
1663149000000|2022-09-14 09:50:00|29329.44|29329.44|29332.69|29332.69|29332.69|29332.69|29318.4|29318.4|0
1663149300000|2022-09-14 09:55:00|29316.13|29316.13|29327.17|29327.17|29343.73|29343.73|29316.13|29316.13|0
1663149600000|2022-09-14 10:00:00|29321.65|29321.65|29334.66|29334.66|29340.18|29340.18|29321.65|29321.65|0
1663149900000|2022-09-14 10:05:00|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29329.13|29329.13|0
1663150200000|2022-09-14 10:10:00|29329.13|29329.13|29296.32|29296.32|29329.13|29329.13|29296.32|29296.32|0
1663150500000|2022-09-14 10:15:00|29290.8|29290.8|29260.83|29260.83|29302.63|29302.63|29260.83|29260.83|0
1663150800000|2022-09-14 10:20:00|29251.37|29251.37|29271.08|29271.08|29271.08|29271.08|29234.02|29234.02|0
1663151100000|2022-09-14 10:25:00|29260.04|29260.04|29276.61|29276.61|29276.61|29276.61|29260.04|29260.04|0
1663151400000|2022-09-14 10:30:00|29287.65|29287.65|29313.57|29313.57|29318.11|29318.11|29282.13|29282.13|0
1663151700000|2022-09-14 10:35:00|29319.09|29319.09|29298.49|29298.49|29326.88|29326.88|29298.49|29298.49|0
1663152000000|2022-09-14 10:40:00|29285.49|29285.49|29256.12|29256.12|29285.49|29285.49|29256.12|29256.12|0
1663152300000|2022-09-14 10:45:00|29261.64|29261.64|29279.78|29279.78|29312.9|29312.9|29261.64|29261.64|0
1663152600000|2022-09-14 10:50:00|29268.74|29268.74|29275.55|29275.55|29275.55|29275.55|29241.13|29241.13|0
1663152900000|2022-09-14 10:55:00|29286.59|29286.59|29287.28|29287.28|29292.11|29292.11|29264.91|29264.91|0
1663153200000|2022-09-14 11:00:00|29314.88|29314.88|29291.82|29291.82|29314.88|29314.88|29291.82|29291.82|0
1663153500000|2022-09-14 11:05:00|29286.3|29286.3|29275.26|29275.26|29291.82|29291.82|29275.26|29275.26|0
1663153800000|2022-09-14 11:10:00|29264.21|29264.21|29262.64|29262.64|29275.26|29275.26|29262.64|29262.64|0
1663154100000|2022-09-14 11:15:00|29246.08|29246.08|29226.27|29226.27|29251.6|29251.6|29220.75|29220.75|0
1663154400000|2022-09-14 11:20:00|29231.79|29231.79|29248.35|29248.35|29253.87|29253.87|29226.27|29226.27|0
1663154700000|2022-09-14 11:25:00|29231.79|29231.79|29214.34|29214.34|29246.08|29246.08|29214.24|29214.24|0
1663155000000|2022-09-14 11:30:00|29207.84|29207.84|29199.26|29199.26|29211.09|29211.09|29183.49|29183.49|0
1663155300000|2022-09-14 11:35:00|29188.22|29188.22|29201.24|29201.24|29203.2|29203.2|29187.93|29187.93|0
1663155600000|2022-09-14 11:40:00|29195.72|29195.72|29169.91|29169.91|29195.72|29195.72|29169.91|29169.91|0
1663155900000|2022-09-14 11:45:00|29153.35|29153.35|29142.31|29142.31|29153.35|29153.35|29136.79|29136.79|0
1663156200000|2022-09-14 11:50:00|29136.79|29136.79|29079.12|29079.12|29152.56|29152.56|29079.12|29079.12|0
1663156500000|2022-09-14 11:55:00|29034.96|29034.96|29021.67|29021.67|29045.21|29045.21|29013.98|29013.98|0
1663156800000|2022-09-14 12:00:00|29015.17|29015.17|28990.82|28990.82|29015.17|29015.17|28987.57|28987.57|0
1663157100000|2022-09-14 12:05:00|28963.22|28963.22|28935.62|28935.62|28969.72|28969.72|28935.62|28935.62|0
1663157400000|2022-09-14 12:10:00|28938.87|28938.87|28904.27|28904.27|28938.87|28938.87|28895.49|28895.49|0
1663157700000|2022-09-14 12:15:00|28931.87|28931.87|28938.97|28938.97|28938.97|28938.97|28890.57|28890.57|0
1663158000000|2022-09-14 12:20:00|28935.72|28935.72|28957.2|28957.2|28957.2|28957.2|28922.41|28922.41|0
1663158300000|2022-09-14 12:25:00|28962.72|28962.72|29002.15|29002.15|29002.15|29002.15|28957.2|28957.2|0
1663158600000|2022-09-14 12:30:00|29016.44|29016.44|28969.64|28969.64|29028.37|29028.37|28936.52|28936.52|0
1663158900000|2022-09-14 12:35:00|28979.4|28979.4|29014.48|29014.48|29020|29020|28960.57|28960.57|0
1663159200000|2022-09-14 12:40:00|29031.04|29031.04|29020.98|29020.98|29038.52|29038.52|29008.96|29008.96|0
1663159500000|2022-09-14 12:45:00|29037.54|29037.54|29008.08|29008.08|29037.54|29037.54|29008.08|29008.08|0
1663159800000|2022-09-14 12:50:00|29004.83|29004.83|28978.99|28978.99|29039.72|29039.72|28967.95|28967.95|0
1663160100000|2022-09-14 12:55:00|28995.55|28995.55|28987.76|28987.76|29015.37|29015.37|28976.72|28976.72|0
1663160400000|2022-09-14 13:00:00|28993.28|28993.28|29012.79|29012.79|29012.79|29012.79|28985.49|28985.49|0
1663160700000|2022-09-14 13:05:00|29023.83|29023.83|28920.83|28920.83|29023.83|29023.83|28904.27|28904.27|0
1663161000000|2022-09-14 13:10:00|28914.52|28914.52|28919.06|28919.06|28932.37|28932.37|28899.25|28899.25|0
1663161300000|2022-09-14 13:15:00|28915.9|28915.9|28859.43|28859.43|28932.47|28932.47|28853.91|28853.91|0
1663161600000|2022-09-14 13:20:00|28836.68|28836.68|28865.36|28865.36|28865.36|28865.36|28836.68|28836.68|0
1663161900000|2022-09-14 13:25:00|28871.86|28871.86|28913.75|28913.75|28913.75|28913.75|28868.61|28868.61|0
1663162200000|2022-09-14 13:30:00|28908.23|28908.23|28856.88|28856.88|28911.39|28911.39|28856.88|28856.88|0
1663162500000|2022-09-14 13:35:00|28851.36|28851.36|28806.91|28806.91|28851.36|28851.36|28806.91|28806.91|0
1663162800000|2022-09-14 13:40:00|28801.39|28801.39|28759.9|28759.9|28819.52|28819.52|28700.46|28700.46|0
1663163100000|2022-09-14 13:45:00|28754.38|28754.38|28856.18|28856.18|28866.15|28866.15|28754.38|28754.38|0
1663163400000|2022-09-14 13:50:00|28861.7|28861.7|28898.65|28898.65|28917.48|28917.48|28860.41|28860.41|0
1663163700000|2022-09-14 13:55:00|28895.4|28895.4|29065.3|29065.3|29065.3|29065.3|28889.88|28889.88|0
1663164000000|2022-09-14 14:00:00|29068.55|29068.55|29006.17|29006.17|29068.55|29068.55|28991.88|28991.88|0
1663164300000|2022-09-14 14:05:00|29012.67|29012.67|29015.35|29015.35|29047.18|29047.18|28997.02|28997.02|0
1663164600000|2022-09-14 14:10:00|29020.87|29020.87|29034.27|29034.27|29079.41|29079.41|29009.83|29009.83|0
1663164900000|2022-09-14 14:15:00|29045.31|29045.31|29057.74|29057.74|29076.07|29076.07|29042.16|29042.16|0
1663165200000|2022-09-14 14:20:00|29064.24|29064.24|29106.22|29106.22|29106.22|29106.22|29056.35|29056.35|0
1663165500000|2022-09-14 14:25:00|29115.68|29115.68|29009.53|29009.53|29115.68|29115.68|29009.53|29009.53|0
1663165800000|2022-09-14 14:30:00|29015.05|29015.05|29038.81|29038.81|29041.17|29041.17|29015.05|29015.05|0
1663166100000|2022-09-14 14:35:00|29049.85|29049.85|29090.83|29090.83|29098.72|29098.72|29011.11|29011.11|0
1663166400000|2022-09-14 14:40:00|29101.87|29101.87|29214.03|29214.03|29214.03|29214.03|29101.87|29101.87|0
1663166700000|2022-09-14 14:45:00|29197.78|29197.78|29161.21|29161.21|29215.32|29215.32|29161.21|29161.21|0
1663167000000|2022-09-14 14:50:00|29169.98|29169.98|29223.3|29223.3|29223.3|29223.3|29166.83|29166.83|0
1663167300000|2022-09-14 14:55:00|29217.78|29217.78|29211.38|29211.38|29217.78|29217.78|29184.66|29184.66|0
1663167600000|2022-09-14 15:00:00|29214.63|29214.63|29131.34|29131.34|29220.15|29220.15|29131.34|29131.34|0
1663167900000|2022-09-14 15:05:00|29142.38|29142.38|29142.38|29142.38|29157.56|29157.56|29131.34|29131.34|0
1663168200000|2022-09-14 15:10:00|29136.86|29136.86|29151.25|29151.25|29170.97|29170.97|29136.86|29136.86|0
1663168500000|2022-09-14 15:15:00|29162.29|29162.29|29135.59|29135.59|29186.73|29186.73|29124.55|29124.55|0
1663168800000|2022-09-14 15:20:00|29129.28|29129.28|29142.59|29142.59|29154.62|29154.62|29115.09|29115.09|0
1663169100000|2022-09-14 15:25:00|29139.34|29139.34|29102.78|29102.78|29157.58|29157.58|29102.78|29102.78|0
1663226100000|2022-09-15 07:15:00|29189.7|29189.7|29181.5|29181.5|29220.15|29220.15|29181.5|29181.5|0
1663226400000|2022-09-15 07:20:00|29170.46|29170.46|29239.96|29239.96|29239.96|29239.96|29147.71|29147.71|0
1663226700000|2022-09-15 07:25:00|29251|29251|29276.23|29276.23|29278.6|29278.6|29251|29251|0
1663227000000|2022-09-15 07:30:00|29269.73|29269.73|29306.38|29306.38|29328.47|29328.47|29269.73|29269.73|0
1663227300000|2022-09-15 07:35:00|29284.3|29284.3|29252.78|29252.78|29284.3|29284.3|29252.78|29252.78|0
1663227600000|2022-09-15 07:40:00|29258.3|29258.3|29266.08|29266.08|29269.33|29269.33|29234.64|29234.64|0
1663227900000|2022-09-15 07:45:00|29255.04|29255.04|29279.28|29279.28|29290.32|29290.32|29232.97|29232.97|0
1663228200000|2022-09-15 07:50:00|29284.8|29284.8|29312|29312|29312|29312|29281.65|29281.65|0
1663228500000|2022-09-15 07:55:00|29318.31|29318.31|29240.73|29240.73|29329.35|29329.35|29240.73|29240.73|0
1663228800000|2022-09-15 08:00:00|29243.89|29243.89|29190.17|29190.17|29252.56|29252.56|29184.64|29184.64|0
1663229100000|2022-09-15 08:05:00|29201.21|29201.21|29213.63|29213.63|29226.44|29226.44|29201.21|29201.21|0
1663229400000|2022-09-15 08:10:00|29191.55|29191.55|29208.11|29208.11|29208.11|29208.11|29191.55|29191.55|0
1663229700000|2022-09-15 08:15:00|29202.59|29202.59|29180.22|29180.22|29202.59|29202.59|29180.22|29180.22|0
1663230000000|2022-09-15 08:20:00|29185.74|29185.74|29182.59|29182.59|29191.27|29191.27|29182.59|29182.59|0
1663230300000|2022-09-15 08:25:00|29188.9|29188.9|29195.99|29195.99|29195.99|29195.99|29183.38|29183.38|0
1663230600000|2022-09-15 08:30:00|29186.53|29186.53|29192.05|29192.05|29192.05|29192.05|29186.53|29186.53|0
1663230900000|2022-09-15 08:35:00|29186.53|29186.53|29192.05|29192.05|29192.05|29192.05|29186.53|29186.53|0
1663231200000|2022-09-15 08:40:00|29203.09|29203.09|29179.72|29179.72|29203.09|29203.09|29169.97|29169.97|0
1663231500000|2022-09-15 08:45:00|29174.2|29174.2|29081.65|29081.65|29174.2|29174.2|29081.65|29081.65|0
1663231800000|2022-09-15 08:50:00|29087.17|29087.17|29042.82|29042.82|29087.17|29087.17|29042.82|29042.82|0
1663232100000|2022-09-15 08:55:00|29037.3|29037.3|29023.89|29023.89|29054.64|29054.64|29014.43|29014.43|0
1663232400000|2022-09-15 09:00:00|29007.33|29007.33|28957.55|28957.55|29007.33|29007.33|28924.42|28924.42|0
1663232700000|2022-09-15 09:05:00|28952.03|28952.03|28979.63|28979.63|28979.63|28979.63|28952.03|28952.03|0
1663233000000|2022-09-15 09:10:00|28985.94|28985.94|28953.6|28953.6|28995.4|28995.4|28953.6|28953.6|0
1663233300000|2022-09-15 09:15:00|28948.08|28948.08|28959.12|28959.12|28959.12|28959.12|28937.04|28937.04|0
1663233600000|2022-09-15 09:20:00|28964.64|28964.64|28972.12|28972.12|28977.64|28977.64|28961.08|28961.08|0
1663233900000|2022-09-15 09:25:00|28977.64|28977.64|29003.67|29003.67|29003.67|29003.67|28959.51|28959.51|0
1663234200000|2022-09-15 09:30:00|29009.19|29009.19|29003.67|29003.67|29009.19|29009.19|29003.67|29003.67|0
1663234500000|2022-09-15 09:35:00|28997.36|28997.36|28989.48|28989.48|29002.88|29002.88|28986.32|28986.32|0
1663234800000|2022-09-15 09:40:00|28995|28995|28928.76|28928.76|29003.77|29003.77|28928.76|28928.76|0
1663235100000|2022-09-15 09:45:00|28934.28|28934.28|28920.08|28920.08|28934.28|28934.28|28920.08|28920.08|0
1663235400000|2022-09-15 09:50:00|28931.12|28931.12|28926.39|28926.39|28939.8|28939.8|28926.39|28926.39|0
1663235700000|2022-09-15 09:55:00|28932.7|28932.7|28921.37|28921.37|28932.7|28932.7|28915.06|28915.06|0
1663236000000|2022-09-15 10:00:00|28931.12|28931.12|28947.18|28947.18|28947.18|28947.18|28920.08|28920.08|0
1663236300000|2022-09-15 10:05:00|28941.66|28941.66|28921.16|28921.16|28941.66|28941.66|28921.16|28921.16|0
1663236600000|2022-09-15 10:10:00|28915.63|28915.63|28926.68|28926.68|28926.68|28926.68|28915.63|28915.63|0
1663236900000|2022-09-15 10:15:00|28923.52|28923.52|28918.98|28918.98|28930.02|28930.02|28913.46|28913.46|0
1663237200000|2022-09-15 10:20:00|28913.46|28913.46|28880.34|28880.34|28913.46|28913.46|28880.34|28880.34|0
1663237500000|2022-09-15 10:25:00|28877.09|28877.09|28867.63|28867.63|28877.09|28877.09|28867.63|28867.63|0
1663237800000|2022-09-15 10:30:00|28873.15|28873.15|28811.16|28811.16|28873.15|28873.15|28800.11|28800.11|0
1663238100000|2022-09-15 10:35:00|28817.66|28817.66|28773.8|28773.8|28817.66|28817.66|28773.8|28773.8|0
1663238400000|2022-09-15 10:40:00|28768.28|28768.28|28658.76|28658.76|28768.28|28768.28|28649.99|28649.99|0
1663238700000|2022-09-15 10:45:00|28664.28|28664.28|28673.05|28673.05|28673.05|28673.05|28639.93|28639.93|0
1663239000000|2022-09-15 10:50:00|28667.53|28667.53|28661.22|28661.22|28667.53|28667.53|28661.22|28661.22|0
1663239300000|2022-09-15 10:55:00|28694.34|28694.34|28745.41|28745.41|28745.41|28745.41|28662.61|28662.61|0
1663239600000|2022-09-15 11:00:00|28756.45|28756.45|28750.93|28750.93|28756.45|28756.45|28750.93|28750.93|0
1663239900000|2022-09-15 11:05:00|28761.97|28761.97|28753.2|28753.2|28776.26|28776.26|28753.2|28753.2|0
1663240200000|2022-09-15 11:10:00|28756.36|28756.36|28791.05|28791.05|28791.05|28791.05|28756.36|28756.36|0
1663240500000|2022-09-15 11:15:00|28787.8|28787.8|28816.98|28816.98|28816.98|28816.98|28787.8|28787.8|0
1663240800000|2022-09-15 11:20:00|28822.5|28822.5|28832.16|28832.16|28832.16|28832.16|28822.5|28822.5|0
1663241100000|2022-09-15 11:25:00|28829|28829|28856.6|28856.6|28862.12|28862.12|28829|28829|0
1663241400000|2022-09-15 11:30:00|28889.73|28889.73|28870.2|28870.2|28889.73|28889.73|28859.16|28859.16|0
1663241700000|2022-09-15 11:35:00|28863.7|28863.7|28852.66|28852.66|28863.7|28863.7|28852.66|28852.66|0
1663242000000|2022-09-15 11:40:00|28855.03|28855.03|28855.03|28855.03|28855.03|28855.03|28855.03|28855.03|0
1663242300000|2022-09-15 11:45:00|28864.68|28864.68|28865.97|28865.97|28865.97|28865.97|28854.93|28854.93|0
1663242600000|2022-09-15 11:50:00|28872.47|28872.47|28850.39|28850.39|28877.99|28877.99|28847.14|28847.14|0
1663242900000|2022-09-15 11:55:00|28843.89|28843.89|28847.14|28847.14|28847.14|28847.14|28843.89|28843.89|0
1663243200000|2022-09-15 12:00:00|28841.62|28841.62|28840.93|28840.93|28844.18|28844.18|28826.64|28826.64|0
1663243500000|2022-09-15 12:05:00|28837.68|28837.68|28821.12|28821.12|28837.68|28837.68|28821.12|28821.12|0
1663243800000|2022-09-15 12:10:00|28811.37|28811.37|28811.37|28811.37|28811.37|28811.37|28811.37|28811.37|0
1663244100000|2022-09-15 12:15:00|28816.89|28816.89|28815.02|28815.02|28826.35|28826.35|28815.02|28815.02|0
1663244400000|2022-09-15 12:20:00|28809.5|28809.5|28756.56|28756.56|28809.5|28809.5|28756.56|28756.56|0
1663244700000|2022-09-15 12:25:00|28753.41|28753.41|28720.79|28720.79|28753.41|28753.41|28720.79|28720.79|0
1663245000000|2022-09-15 12:30:00|28726.31|28726.31|28733.6|28733.6|28775.49|28775.49|28715.27|28715.27|0
1663245300000|2022-09-15 12:35:00|28736.75|28736.75|28721.17|28721.17|28740|28740|28691.8|28691.8|0
1663245600000|2022-09-15 12:40:00|28715.65|28715.65|28701.26|28701.26|28715.65|28715.65|28687.95|28687.95|0
1663245900000|2022-09-15 12:45:00|28723.34|28723.34|28710.03|28710.03|28723.34|28723.34|28710.03|28710.03|0
1663246200000|2022-09-15 12:50:00|28726.59|28726.59|28740.89|28740.89|28740.89|28740.89|28715.55|28715.55|0
1663246500000|2022-09-15 12:55:00|28734.38|28734.38|28723.34|28723.34|28739.91|28739.91|28723.34|28723.34|0
1663246800000|2022-09-15 13:00:00|28728.86|28728.86|28728.86|28728.86|28728.86|28728.86|28721.07|28721.07|0
1663247100000|2022-09-15 13:05:00|28739.91|28739.91|28718.13|28718.13|28739.91|28739.91|28701.57|28701.57|0
1663247400000|2022-09-15 13:10:00|28723.65|28723.65|28708.67|28708.67|28723.65|28723.65|28708.67|28708.67|0
1663247700000|2022-09-15 13:15:00|28703.15|28703.15|28632.58|28632.58|28703.15|28703.15|28632.58|28632.58|0
1663248000000|2022-09-15 13:20:00|28622.83|28622.83|28579.86|28579.86|28622.83|28622.83|28568.03|28568.03|0
1663248300000|2022-09-15 13:25:00|28590.9|28590.9|28528.81|28528.81|28590.9|28590.9|28525.56|28525.56|0
1663248600000|2022-09-15 13:30:00|28535.31|28535.31|28651.62|28651.62|28651.62|28651.62|28510.96|28510.96|0
1663248900000|2022-09-15 13:35:00|28638.21|28638.21|28574.14|28574.14|28638.21|28638.21|28548.81|28548.81|0
1663249200000|2022-09-15 13:40:00|28585.18|28585.18|28659.08|28659.08|28670.91|28670.91|28579.66|28579.66|0
1663249500000|2022-09-15 13:45:00|28652.58|28652.58|28651.89|28651.89|28671.1|28671.1|28613.25|28613.25|0
1663249800000|2022-09-15 13:50:00|28662.93|28662.93|28722.34|28722.34|28727.87|28727.87|28652.68|28652.68|0
1663250100000|2022-09-15 13:55:00|28711.3|28711.3|28702.63|28702.63|28711.3|28711.3|28691.59|28691.59|0
1663250400000|2022-09-15 14:00:00|28708.15|28708.15|28678.59|28678.59|28719.19|28719.19|28676.32|28676.32|0
1663250700000|2022-09-15 14:05:00|28684.11|28684.11|28675.15|28675.15|28700.67|28700.67|28667.26|28667.26|0
1663251000000|2022-09-15 14:10:00|28647.54|28647.54|28767.42|28767.42|28772.94|28772.94|28647.54|28647.54|0
1663251300000|2022-09-15 14:15:00|28778.46|28778.46|28823.49|28823.49|28829.99|28829.99|28777.67|28777.67|0
1663251600000|2022-09-15 14:20:00|28812.44|28812.44|28754.9|28754.9|28812.44|28812.44|28754.9|28754.9|0
1663251900000|2022-09-15 14:25:00|28738.33|28738.33|28695.87|28695.87|28738.33|28738.33|28692.71|28692.71|0
1663252200000|2022-09-15 14:30:00|28668.26|28668.26|28684.53|28684.53|28710.85|28710.85|28668.26|28668.26|0
1663252500000|2022-09-15 14:35:00|28687.78|28687.78|28776.21|28776.21|28781.73|28781.73|28687.78|28687.78|0
1663252800000|2022-09-15 14:40:00|28789.21|28789.21|28767.92|28767.92|28831.2|28831.2|28764.67|28764.67|0
1663253100000|2022-09-15 14:45:00|28778.96|28778.96|28717.75|28717.75|28799.65|28799.65|28717.75|28717.75|0
1663253400000|2022-09-15 14:50:00|28714.5|28714.5|28605.58|28605.58|28714.5|28714.5|28600.06|28600.06|0
1663253700000|2022-09-15 14:55:00|28599.08|28599.08|28512.64|28512.64|28599.08|28599.08|28496.07|28496.07|0
1663254000000|2022-09-15 15:00:00|28507.12|28507.12|28536.99|28536.99|28536.99|28536.99|28496.07|28496.07|0
1663254300000|2022-09-15 15:05:00|28553.55|28553.55|28505.25|28505.25|28553.55|28553.55|28505.25|28505.25|0
1663254600000|2022-09-15 15:10:00|28483.17|28483.17|28400.67|28400.67|28483.17|28483.17|28400.67|28400.67|0
1663254900000|2022-09-15 15:15:00|28422.75|28422.75|28477.45|28477.45|28488.5|28488.5|28422.75|28422.75|0
1663255200000|2022-09-15 15:20:00|28474.3|28474.3|28482.28|28482.28|28498.85|28498.85|28470.26|28470.26|0
1663255500000|2022-09-15 15:25:00|28485.54|28485.54|28419.79|28419.79|28485.54|28485.54|28411.9|28411.9|0
1663312500000|2022-09-16 07:15:00|28343.54|28343.54|28375.11|28375.11|28401.12|28401.12|28334.87|28334.87|0
1663312800000|2022-09-16 07:20:00|28364.07|28364.07|28312.81|28312.81|28375.11|28375.11|28293.1|28293.1|0
1663313100000|2022-09-16 07:25:00|28334.89|28334.89|28325.43|28325.43|28375.11|28375.11|28325.43|28325.43|0
1663313400000|2022-09-16 07:30:00|28322.27|28322.27|28319.12|28319.12|28336.47|28336.47|28319.12|28319.12|0
1663313700000|2022-09-16 07:35:00|28330.16|28330.16|28308.08|28308.08|28346.72|28346.72|28293.1|28293.1|0
1663314000000|2022-09-16 07:40:00|28302.56|28302.56|28355.4|28355.4|28355.4|28355.4|28302.56|28302.56|0
1663314300000|2022-09-16 07:45:00|28349.88|28349.88|28338.83|28338.83|28356.68|28356.68|28334.6|28334.6|0
1663314600000|2022-09-16 07:50:00|28344.35|28344.35|28370.86|28370.86|28370.86|28370.86|28327.79|28327.79|0
1663314900000|2022-09-16 07:55:00|28381.9|28381.9|28364.55|28364.55|28392.15|28392.15|28361.11|28361.11|0
1663315200000|2022-09-16 08:00:00|28392.15|28392.15|28392.46|28392.46|28408.71|28408.71|28375.59|28375.59|0
1663315500000|2022-09-16 08:05:00|28409.02|28409.02|28397.98|28397.98|28431.1|28431.1|28397.98|28397.98|0
1663315800000|2022-09-16 08:10:00|28404.48|28404.48|28371.17|28371.17|28404.48|28404.48|28371.17|28371.17|0
1663316100000|2022-09-16 08:15:00|28354.61|28354.61|28367.92|28367.92|28371.17|28371.17|28347.51|28347.51|0
1663316400000|2022-09-16 08:20:00|28371.07|28371.07|28370.09|28370.09|28376.59|28376.59|28366.84|28366.84|0
1663316700000|2022-09-16 08:25:00|28348.01|28348.01|28363.19|28363.19|28363.19|28363.19|28336.97|28336.97|0
1663317000000|2022-09-16 08:30:00|28356.68|28356.68|28300.6|28300.6|28356.68|28356.68|28300.6|28300.6|0
1663317300000|2022-09-16 08:35:00|28272.99|28272.99|28262.45|28262.45|28300.6|28300.6|28262.45|28262.45|0
1663317600000|2022-09-16 08:40:00|28267.98|28267.98|28244.72|28244.72|28267.98|28267.98|28239.2|28239.2|0
1663317900000|2022-09-16 08:45:00|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|0
1663318200000|2022-09-16 08:50:00|28228.16|28228.16|28196.52|28196.52|28228.16|28228.16|28196.52|28196.52|0
1663318500000|2022-09-16 08:55:00|28193.36|28193.36|28205.1|28205.1|28208.35|28208.35|28183.11|28183.11|0
1663318800000|2022-09-16 09:00:00|28211.6|28211.6|28252.61|28252.61|28278.63|28278.63|28211.6|28211.6|0
1663319100000|2022-09-16 09:05:00|28258.13|28258.13|28261.38|28261.38|28266.9|28266.9|28244.82|28244.82|0
1663319700000|2022-09-16 09:15:00|28280.89|28280.89|28250.43|28250.43|28296.66|28296.66|28217.01|28217.01|0
1663320000000|2022-09-16 09:20:00|28237.81|28237.81|28233.58|28233.58|28237.81|28237.81|28213.77|28213.77|0
1663320300000|2022-09-16 09:25:00|28240.08|28240.08|28273.88|28273.88|28279.4|28279.4|28220.27|28220.27|0
1663320600000|2022-09-16 09:30:00|28279.4|28279.4|28282.55|28282.55|28282.55|28282.55|28270.72|28270.72|0
1663320900000|2022-09-16 09:35:00|28277.03|28277.03|28313.1|28313.1|28313.1|28313.1|28277.03|28277.03|0
1663321200000|2022-09-16 09:40:00|28296.54|28296.54|28257.11|28257.11|28296.54|28296.54|28229.5|28229.5|0
1663321500000|2022-09-16 09:45:00|28246.06|28246.06|28167.61|28167.61|28259.38|28259.38|28167.61|28167.61|0
1663321800000|2022-09-16 09:50:00|28173.13|28173.13|28249.82|28249.82|28298.21|28298.21|28173.13|28173.13|0
1663322100000|2022-09-16 09:55:00|28264.11|28264.11|28255.63|28255.63|28282.63|28282.63|28240.36|28240.36|0
1663322400000|2022-09-16 10:00:00|28273.17|28273.17|28215|28215|28273.17|28273.17|28215|28215|0
1663322700000|2022-09-16 10:05:00|28220.53|28220.53|28221.91|28221.91|28256.01|28256.01|28220.53|28220.53|0
1663323000000|2022-09-16 10:10:00|28232.95|28232.95|28227.43|28227.43|28238.47|28238.47|28221.91|28221.91|0
1663323300000|2022-09-16 10:15:00|28210.87|28210.87|28225.47|28225.47|28227.43|28227.43|28205.34|28205.34|0
1663323600000|2022-09-16 10:20:00|28214.42|28214.42|28222.02|28222.02|28225.47|28225.47|28203.38|28203.38|0
1663323900000|2022-09-16 10:25:00|28225.17|28225.17|28218.67|28218.67|28225.17|28225.17|28213.15|28213.15|0
1663324200000|2022-09-16 10:30:00|28209.21|28209.21|28204.98|28204.98|28214.73|28214.73|28198.17|28198.17|0
1663324500000|2022-09-16 10:35:00|28211.48|28211.48|28241.55|28241.55|28254.16|28254.16|28211.48|28211.48|0
1663324800000|2022-09-16 10:40:00|28230.51|28230.51|28247.07|28247.07|28247.07|28247.07|28224.99|28224.99|0
1663325100000|2022-09-16 10:45:00|28250.22|28250.22|28239.18|28239.18|28250.22|28250.22|28239.18|28239.18|0
1663325400000|2022-09-16 10:50:00|28233.66|28233.66|28230.51|28230.51|28233.66|28233.66|28224.99|28224.99|0
1663325700000|2022-09-16 10:55:00|28241.55|28241.55|28213.95|28213.95|28241.55|28241.55|28175.3|28175.3|0
1663326000000|2022-09-16 11:00:00|28198.17|28198.17|28202.31|28202.31|28222.12|28222.12|28193.53|28193.53|0
1663326300000|2022-09-16 11:05:00|28191.26|28191.26|28155.49|28155.49|28191.26|28191.26|28149.97|28149.97|0
1663326600000|2022-09-16 11:10:00|28149.97|28149.97|28157.45|28157.45|28162.97|28162.97|28149.97|28149.97|0
1663326900000|2022-09-16 11:15:00|28154.2|28154.2|28158.43|28158.43|28171.74|28171.74|28154.2|28154.2|0
1663327200000|2022-09-16 11:20:00|28174.99|28174.99|28191.56|28191.56|28191.56|28191.56|28174.99|28174.99|0
1663327500000|2022-09-16 11:25:00|28202.6|28202.6|28208.12|28208.12|28219.16|28219.16|28202.6|28202.6|0
1663327800000|2022-09-16 11:30:00|28197.08|28197.08|28202.6|28202.6|28202.6|28202.6|28197.08|28197.08|0
1663328400000|2022-09-16 11:40:00|28213.64|28213.64|28225.47|28225.47|28225.47|28225.47|28213.64|28213.64|0
1663328700000|2022-09-16 11:45:00|28215.71|28215.71|28221.23|28221.23|28221.23|28221.23|28215.71|28215.71|0
1663329000000|2022-09-16 11:50:00|28224.48|28224.48|28256.22|28256.22|28256.22|28256.22|28224.48|28224.48|0
1663329300000|2022-09-16 11:55:00|28262.53|28262.53|28265.87|28265.87|28306.09|28306.09|28261.93|28261.93|0
1663329600000|2022-09-16 12:00:00|28276.91|28276.91|28278.59|28278.59|28310.71|28310.71|28276.91|28276.91|0
1663329900000|2022-09-16 12:05:00|28267.55|28267.55|28252.28|28252.28|28267.55|28267.55|28246.76|28246.76|0
1663330200000|2022-09-16 12:10:00|28263.32|28263.32|28263.32|28263.32|28263.32|28263.32|28246.76|28246.76|0
1663330500000|2022-09-16 12:15:00|28268.84|28268.84|28287.46|28287.46|28290.61|28290.61|28268.84|28268.84|0
1663330800000|2022-09-16 12:20:00|28270.9|28270.9|28256.7|28256.7|28270.9|28270.9|28256.7|28256.7|0
1663331100000|2022-09-16 12:25:00|28262.22|28262.22|28245.66|28245.66|28273.26|28273.26|28244.68|28244.68|0
1663331400000|2022-09-16 12:30:00|28234.62|28234.62|28235.6|28235.6|28240.14|28240.14|28229.1|28229.1|0
1663331700000|2022-09-16 12:35:00|28224.56|28224.56|28216.1|28216.1|28224.56|28224.56|28211.56|28211.56|0
1663332000000|2022-09-16 12:40:00|28209.79|28209.79|28209.79|28209.79|28209.79|28209.79|28209.79|28209.79|0
1663332300000|2022-09-16 12:45:00|28216.29|28216.29|28191.84|28191.84|28219.44|28219.44|28191.84|28191.84|0
1663332600000|2022-09-16 12:50:00|28202.88|28202.88|28241.52|28241.52|28241.52|28241.52|28202.88|28202.88|0
1663332900000|2022-09-16 12:55:00|28244.68|28244.68|28250.2|28250.2|28250.2|28250.2|28244.68|28244.68|0
1663333200000|2022-09-16 13:00:00|28259.95|28259.95|28269.8|28269.8|28281.72|28281.72|28259.95|28259.95|0
1663333500000|2022-09-16 13:05:00|28260.34|28260.34|28249.3|28249.3|28287.94|28287.94|28249.3|28249.3|0
1663333800000|2022-09-16 13:10:00|28260.34|28260.34|28290.21|28290.21|28290.21|28290.21|28260.34|28260.34|0
1663334100000|2022-09-16 13:15:00|28284.69|28284.69|28305.79|28305.79|28312.29|28312.29|28284.69|28284.69|0
1663334400000|2022-09-16 13:20:00|28311.31|28311.31|28311.31|28311.31|28317.62|28317.62|28311.31|28311.31|0
1663334700000|2022-09-16 13:25:00|28308.16|28308.16|28312.1|28312.1|28312.1|28312.1|28280.86|28280.86|0
1663335000000|2022-09-16 13:30:00|28328.66|28328.66|28313.68|28313.68|28334.18|28334.18|28289.23|28289.23|0
1663335300000|2022-09-16 13:35:00|28303.93|28303.93|28342.26|28342.26|28345.41|28345.41|28298.41|28298.41|0
1663335600000|2022-09-16 13:40:00|28345.51|28345.51|28291|28291|28345.51|28345.51|28291|28291|0
1663335900000|2022-09-16 13:45:00|28296.52|28296.52|28320.18|28320.18|28324.12|28324.12|28296.52|28296.52|0
1663336200000|2022-09-16 13:50:00|28323.33|28323.33|28373.02|28373.02|28381.69|28381.69|28323.33|28323.33|0
1663336500000|2022-09-16 13:55:00|28367.5|28367.5|28358.03|28358.03|28384.06|28384.06|28355.67|28355.67|0
1663336800000|2022-09-16 14:00:00|28363.55|28363.55|28356.55|28356.55|28377.75|28377.75|28346.99|28346.99|0
1663337100000|2022-09-16 14:05:00|28362.07|28362.07|28365.32|28365.32|28402.58|28402.58|28362.07|28362.07|0
1663337400000|2022-09-16 14:10:00|28370.84|28370.84|28461.32|28461.32|28488.92|28488.92|28367.59|28367.59|0
1663337700000|2022-09-16 14:15:00|28450.28|28450.28|28411.54|28411.54|28453.43|28453.43|28411.54|28411.54|0
1663338000000|2022-09-16 14:20:00|28406.02|28406.02|28486.53|28486.53|28486.53|28486.53|28406.02|28406.02|0
1663338300000|2022-09-16 14:25:00|28480.03|28480.03|28468.99|28468.99|28491.07|28491.07|28457.95|28457.95|0
1663338600000|2022-09-16 14:30:00|28474.51|28474.51|28522.02|28522.02|28533.06|28533.06|28474.51|28474.51|0
1663338900000|2022-09-16 14:35:00|28533.06|28533.06|28525.85|28525.85|28562.43|28562.43|28520.32|28520.32|0
1663339200000|2022-09-16 14:40:00|28522.69|28522.69|28508.71|28508.71|28533.73|28533.73|28497.67|28497.67|0
1663339500000|2022-09-16 14:45:00|28497.67|28497.67|28457.07|28457.07|28503.19|28503.19|28449.18|28449.18|0
1663339800000|2022-09-16 14:50:00|28462.59|28462.59|28476.09|28476.09|28487.13|28487.13|28456.28|28456.28|0
1663340100000|2022-09-16 14:55:00|28466.34|28466.34|28413.71|28413.71|28474.92|28474.92|28413.71|28413.71|0
1663340400000|2022-09-16 15:00:00|28419.23|28419.23|28422.48|28422.48|28439.05|28439.05|28408.19|28408.19|0
1663340700000|2022-09-16 15:05:00|28428|28428|28452.64|28452.64|28452.64|28452.64|28425.04|28425.04|0
1663341000000|2022-09-16 15:10:00|28446.14|28446.14|28399.33|28399.33|28446.14|28446.14|28399.33|28399.33|0
1663341300000|2022-09-16 15:15:00|28393.8|28393.8|28435.69|28435.69|28435.69|28435.69|28393.8|28393.8|0
1663341600000|2022-09-16 15:20:00|28429.39|28429.39|28413.23|28413.23|28429.39|28429.39|28412.73|28412.73|0
1663341900000|2022-09-16 15:25:00|28407.71|28407.71|28429.79|28429.79|28466.95|28466.95|28407.71|28407.71|0
1663658100000|2022-09-20 07:15:00|29013.45|29013.45|28966.92|28966.92|29016.6|29016.6|28966.92|28966.92|0
1663658400000|2022-09-20 07:20:00|28994.52|28994.52|28961.71|28961.71|29011.08|29011.08|28961.4|28961.4|0
1663658700000|2022-09-20 07:25:00|28952.24|28952.24|28960.81|28960.81|28971.17|28971.17|28920.6|28920.6|0
1663659000000|2022-09-20 07:30:00|29010.5|29010.5|28875.67|28875.67|29016.02|29016.02|28875.67|28875.67|0
1663659300000|2022-09-20 07:35:00|28872.51|28872.51|28768.53|28768.53|28872.51|28872.51|28768.53|28768.53|0
1663659600000|2022-09-20 07:40:00|28779.57|28779.57|28738.57|28738.57|28779.57|28779.57|28736.99|28736.99|0
1663659900000|2022-09-20 07:45:00|28716.49|28716.49|28728.2|28728.2|28766.84|28766.84|28716.49|28716.49|0
1663660200000|2022-09-20 07:50:00|28722.68|28722.68|28714.89|28714.89|28725.93|28725.93|28710.66|28710.66|0
1663660500000|2022-09-20 07:55:00|28720.41|28720.41|28682.65|28682.65|28725.93|28725.93|28679.4|28679.4|0
1663660800000|2022-09-20 08:00:00|28669.65|28669.65|28648.85|28648.85|28669.65|28669.65|28648.85|28648.85|0
1663661100000|2022-09-20 08:05:00|28593.65|28593.65|28632.29|28632.29|28659.9|28659.9|28593.65|28593.65|0
1663661400000|2022-09-20 08:10:00|28616.52|28616.52|28585.67|28585.67|28616.52|28616.52|28577.88|28577.88|0
1663661700000|2022-09-20 08:15:00|28579.17|28579.17|28524.87|28524.87|28579.17|28579.17|28521.62|28521.62|0
1663662000000|2022-09-20 08:20:00|28535.91|28535.91|28563.8|28563.8|28563.8|28563.8|28508.31|28508.31|0
1663662300000|2022-09-20 08:25:00|28591.4|28591.4|28579.07|28579.07|28591.4|28591.4|28544.97|28544.97|0
1663662600000|2022-09-20 08:30:00|28606.68|28606.68|28612.2|28612.2|28612.2|28612.2|28606.68|28606.68|0
1663662900000|2022-09-20 08:35:00|28624.81|28624.81|28676.17|28676.17|28687.21|28687.21|28624.81|28624.81|0
1663663200000|2022-09-20 08:40:00|28670.65|28670.65|28688.98|28688.98|28700.02|28700.02|28670.65|28670.65|0
1663663500000|2022-09-20 08:45:00|28675.97|28675.97|28669.16|28669.16|28685.72|28685.72|28669.16|28669.16|0
1663663800000|2022-09-20 08:50:00|28663.64|28663.64|28687.69|28687.69|28709.77|28709.77|28663.64|28663.64|0
1663664100000|2022-09-20 08:55:00|28682.17|28682.17|28641.57|28641.57|28693.21|28693.21|28641.57|28641.57|0
1663664400000|2022-09-20 09:00:00|28644.72|28644.72|28658.03|28658.03|28658.03|28658.03|28641.47|28641.47|0
1663664700000|2022-09-20 09:05:00|28661.18|28661.18|28646.2|28646.2|28669.07|28669.07|28646.2|28646.2|0
1663665000000|2022-09-20 09:10:00|28640.68|28640.68|28606.77|28606.77|28651.72|28651.72|28606.77|28606.77|0
1663665300000|2022-09-20 09:15:00|28612.29|28612.29|28620.96|28620.96|28643.04|28643.04|28612.29|28612.29|0
1663665600000|2022-09-20 09:20:00|28615.44|28615.44|28575.91|28575.91|28615.44|28615.44|28575.91|28575.91|0
1663665900000|2022-09-20 09:25:00|28559.35|28559.35|28626.58|28626.58|28626.58|28626.58|28559.35|28559.35|0
1663666200000|2022-09-20 09:30:00|28604.5|28604.5|28664.53|28664.53|28703.17|28703.17|28604.5|28604.5|0
1663666500000|2022-09-20 09:35:00|28659.01|28659.01|28690.55|28690.55|28690.55|28690.55|28647.97|28647.97|0
1663666800000|2022-09-20 09:40:00|28700.01|28700.01|28673.39|28673.39|28709.76|28709.76|28671.12|28671.12|0
1663667100000|2022-09-20 09:45:00|28645.79|28645.79|28594.24|28594.24|28645.79|28645.79|28580.04|28580.04|0
1663667400000|2022-09-20 09:50:00|28588.72|28588.72|28627.36|28627.36|28638.4|28638.4|28566.64|28566.64|0
1663667700000|2022-09-20 09:55:00|28616.32|28616.32|28605.28|28605.28|28632.88|28632.88|28605.28|28605.28|0
1663668000000|2022-09-20 10:00:00|28599.76|28599.76|28554.81|28554.81|28599.76|28599.76|28554.81|28554.81|0
1663668300000|2022-09-20 10:05:00|28565.85|28565.85|28548.62|28548.62|28576.89|28576.89|28542.11|28542.11|0
1663668600000|2022-09-20 10:10:00|28543.1|28543.1|28532.05|28532.05|28554.14|28554.14|28532.05|28532.05|0
1663668900000|2022-09-20 10:15:00|28538.56|28538.56|28528.5|28528.5|28539.54|28539.54|28516.47|28516.47|0
1663669200000|2022-09-20 10:20:00|28522.98|28522.98|28559.04|28559.04|28559.04|28559.04|28521.69|28521.69|0
1663669500000|2022-09-20 10:25:00|28553.52|28553.52|28552.73|28552.73|28553.52|28553.52|28525.13|28525.13|0
1663669800000|2022-09-20 10:30:00|28562.19|28562.19|28577.27|28577.27|28577.27|28577.27|28562.19|28562.19|0
1663670100000|2022-09-20 10:35:00|28582.79|28582.79|28587.02|28587.02|28599.35|28599.35|28577.27|28577.27|0
1663670400000|2022-09-20 10:40:00|28575.98|28575.98|28545.13|28545.13|28575.98|28575.98|28545.13|28545.13|0
1663670700000|2022-09-20 10:45:00|28539.61|28539.61|28518.82|28518.82|28539.61|28539.61|28496.74|28496.74|0
1663671000000|2022-09-20 10:50:00|28525.13|28525.13|28573.52|28573.52|28579.04|28579.04|28525.13|28525.13|0
1663671300000|2022-09-20 10:55:00|28576.77|28576.77|28595.6|28595.6|28595.6|28595.6|28571.25|28571.25|0
1663671600000|2022-09-20 11:00:00|28606.64|28606.64|28620.05|28620.05|28664.21|28664.21|28601.12|28601.12|0
1663671900000|2022-09-20 11:05:00|28607.04|28607.04|28634.05|28634.05|28645.09|28645.09|28607.04|28607.04|0
1663672200000|2022-09-20 11:10:00|28623.01|28623.01|28561.21|28561.21|28628.53|28628.53|28561.21|28561.21|0
1663672500000|2022-09-20 11:15:00|28567.71|28567.71|28612.85|28612.85|28620.64|28620.64|28567.71|28567.71|0
1663672800000|2022-09-20 11:20:00|28640.46|28640.46|28612.07|28612.07|28640.46|28640.46|28612.07|28612.07|0
1663673100000|2022-09-20 11:25:00|28628.63|28628.63|28597.87|28597.87|28628.63|28628.63|28592.35|28592.35|0
1663673400000|2022-09-20 11:30:00|28592.35|28592.35|28597.08|28597.08|28613.64|28613.64|28591.56|28591.56|0
1663673700000|2022-09-20 11:35:00|28602.6|28602.6|28586.04|28586.04|28602.6|28602.6|28586.04|28586.04|0
1663674000000|2022-09-20 11:40:00|28580.52|28580.52|28527.3|28527.3|28580.52|28580.52|28517.24|28517.24|0
1663674300000|2022-09-20 11:45:00|28521.78|28521.78|28542.28|28542.28|28553.32|28553.32|28521.78|28521.78|0
1663674600000|2022-09-20 11:50:00|28558.84|28558.84|28550.17|28550.17|28558.84|28558.84|28533.61|28533.61|0
1663674900000|2022-09-20 11:55:00|28544.65|28544.65|28542.38|28542.38|28547.9|28547.9|28539.13|28539.13|0
1663675200000|2022-09-20 12:00:00|28553.42|28553.42|28551.15|28551.15|28564.46|28564.46|28547.9|28547.9|0
1663675500000|2022-09-20 12:05:00|28556.67|28556.67|28517.14|28517.14|28556.67|28556.67|28517.14|28517.14|0
1663675800000|2022-09-20 12:10:00|28504.53|28504.53|28510.05|28510.05|28518.72|28518.72|28501.37|28501.37|0
1663676100000|2022-09-20 12:15:00|28506.89|28506.89|28490.33|28490.33|28506.89|28506.89|28484.81|28484.81|0
1663676400000|2022-09-20 12:20:00|28506.89|28506.89|28471.5|28471.5|28506.89|28506.89|28460.46|28460.46|0
1663676700000|2022-09-20 12:25:00|28465.98|28465.98|28481.75|28481.75|28484.91|28484.91|28458.88|28458.88|0
1663677000000|2022-09-20 12:30:00|28487.27|28487.27|28460.46|28460.46|28506.29|28506.29|28460.46|28460.46|0
1663677300000|2022-09-20 12:35:00|28465.98|28465.98|28458.88|28458.88|28488.06|28488.06|28447.84|28447.84|0
1663677600000|2022-09-20 12:40:00|28464.41|28464.41|28447.75|28447.75|28469.93|28469.93|28442.32|28442.32|0
1663677900000|2022-09-20 12:45:00|28442.23|28442.23|28443.01|28443.01|28459.58|28459.58|28436.71|28436.71|0
1663678200000|2022-09-20 12:50:00|28454.06|28454.06|28536.26|28536.26|28536.26|28536.26|28454.06|28454.06|0
1663678500000|2022-09-20 12:55:00|28525.22|28525.22|28525.22|28525.22|28541.78|28541.78|28514.18|28514.18|0
1663678800000|2022-09-20 13:00:00|28541.78|28541.78|28555.48|28555.48|28555.48|28555.48|28530.74|28530.74|0
1663679100000|2022-09-20 13:05:00|28561|28561|28524.24|28524.24|28561|28561|28496.64|28496.64|0
1663679400000|2022-09-20 13:10:00|28535.28|28535.28|28557.36|28557.36|28557.36|28557.36|28524.24|28524.24|0
1663679700000|2022-09-20 13:15:00|28550.86|28550.86|28542.09|28542.09|28554.11|28554.11|28542.09|28542.09|0
1663680000000|2022-09-20 13:20:00|28547.61|28547.61|28494.31|28494.31|28547.61|28547.61|28467.02|28467.02|0
1663680300000|2022-09-20 13:25:00|28488.79|28488.79|28488.79|28488.79|28488.79|28488.79|28488.79|28488.79|0
1663680600000|2022-09-20 13:30:00|28483.27|28483.27|28512.34|28512.34|28512.34|28512.34|28442.65|28442.65|0
1663680900000|2022-09-20 13:35:00|28501.3|28501.3|28475.56|28475.56|28531.75|28531.75|28475.56|28475.56|0
1663681200000|2022-09-20 13:40:00|28481.08|28481.08|28481.08|28481.08|28483.35|28483.35|28455.75|28455.75|0
1663681500000|2022-09-20 13:45:00|28484.33|28484.33|28481.97|28481.97|28507.2|28507.2|28470.14|28470.14|0
1663681800000|2022-09-20 13:50:00|28493.01|28493.01|28453.69|28453.69|28493.01|28493.01|28416.34|28416.34|0
1663682100000|2022-09-20 13:55:00|28464.73|28464.73|28463.35|28463.35|28482.27|28482.27|28457.83|28457.83|0
1663682400000|2022-09-20 14:00:00|28457.83|28457.83|28477.54|28477.54|28494.1|28494.1|28448.07|28448.07|0
1663682700000|2022-09-20 14:05:00|28472.02|28472.02|28539.63|28539.63|28539.63|28539.63|28454.27|28454.27|0
1663683000000|2022-09-20 14:10:00|28545.15|28545.15|28509.37|28509.37|28548.3|28548.3|28463.63|28463.63|0
1663683300000|2022-09-20 14:15:00|28487.29|28487.29|28477.13|28477.13|28493.6|28493.6|28462.84|28462.84|0
1663683600000|2022-09-20 14:20:00|28483.63|28483.63|28474.96|28474.96|28503.35|28503.35|28474.96|28474.96|0
1663683900000|2022-09-20 14:25:00|28471.8|28471.8|28479.69|28479.69|28506.31|28506.31|28458.9|28458.9|0
1663684200000|2022-09-20 14:30:00|28474.17|28474.17|28417.1|28417.1|28474.17|28474.17|28417.1|28417.1|0
1663684500000|2022-09-20 14:35:00|28413.85|28413.85|28384.77|28384.77|28436.72|28436.72|28384.77|28384.77|0
1663684800000|2022-09-20 14:40:00|28379.25|28379.25|28358.65|28358.65|28404.58|28404.58|28333.32|28333.32|0
1663685100000|2022-09-20 14:45:00|28355.4|28355.4|28307.7|28307.7|28355.4|28355.4|28291.14|28291.14|0
1663685400000|2022-09-20 14:50:00|28301.2|28301.2|28306.03|28306.03|28347.32|28347.32|28294.7|28294.7|0
1663685700000|2022-09-20 14:55:00|28311.55|28311.55|28308.51|28308.51|28317.07|28317.07|28294.32|28294.32|0
1663686000000|2022-09-20 15:00:00|28314.03|28314.03|28282.58|28282.58|28314.03|28314.03|28255.29|28255.29|0
1663686300000|2022-09-20 15:05:00|28292.34|28292.34|28317.98|28317.98|28324.48|28324.48|28292.34|28292.34|0
1663686600000|2022-09-20 15:10:00|28306.94|28306.94|28295.99|28295.99|28311.17|28311.17|28295.99|28295.99|0
1663686900000|2022-09-20 15:15:00|28292.84|28292.84|28265.64|28265.64|28295.11|28295.11|28241.89|28241.89|0
1663687200000|2022-09-20 15:20:00|28271.16|28271.16|28275.51|28275.51|28289.99|28289.99|28266.93|28266.93|0
1663687500000|2022-09-20 15:25:00|28269.99|28269.99|28240.81|28240.81|28269.99|28269.99|28237.55|28237.55|0
1663744500000|2022-09-21 07:15:00|28363.31|28363.31|28357.79|28357.79|28418.51|28418.51|28357.79|28357.79|0
1663744800000|2022-09-21 07:20:00|28341.23|28341.23|28205.61|28205.61|28341.23|28341.23|28139.36|28139.36|0
1663745100000|2022-09-21 07:25:00|28244.25|28244.25|28298.66|28298.66|28298.66|28298.66|28238.73|28238.73|0
1663745400000|2022-09-21 07:30:00|28304.18|28304.18|28298.66|28298.66|28304.18|28304.18|28243.46|28243.46|0
1663745700000|2022-09-21 07:35:00|28309.7|28309.7|28293.14|28293.14|28320.74|28320.74|28271.06|28271.06|0
1663746000000|2022-09-21 07:40:00|28276.58|28276.58|28237.94|28237.94|28282.1|28282.1|28237.94|28237.94|0
1663746300000|2022-09-21 07:45:00|28243.46|28243.46|28302.6|28302.6|28302.6|28302.6|28243.46|28243.46|0
1663746600000|2022-09-21 07:50:00|28291.56|28291.56|28229.47|28229.47|28297.08|28297.08|28213.6|28213.6|0
1663746900000|2022-09-21 07:55:00|28212.91|28212.91|28190.74|28190.74|28229.47|28229.47|28190.74|28190.74|0
1663747200000|2022-09-21 08:00:00|28212.82|28212.82|28211.94|28211.94|28260.93|28260.93|28195.38|28195.38|0
1663747500000|2022-09-21 08:05:00|28200.9|28200.9|28259.25|28259.25|28286.86|28286.86|28200.9|28200.9|0
1663747800000|2022-09-21 08:10:00|28264.77|28264.77|28277.1|28277.1|28312.19|28312.19|28264.77|28264.77|0
1663748100000|2022-09-21 08:15:00|28304.71|28304.71|28310.23|28310.23|28315.75|28315.75|28288.15|28288.15|0
1663748400000|2022-09-21 08:20:00|28337.83|28337.83|28326.79|28326.79|28354.39|28354.39|28326.79|28326.79|0
1663748700000|2022-09-21 08:25:00|28332.31|28332.31|28356.04|28356.04|28372.61|28372.61|28315.75|28315.75|0
1663749000000|2022-09-21 08:30:00|28378.13|28378.13|28405.73|28405.73|28416.77|28416.77|28372.61|28372.61|0
1663749300000|2022-09-21 08:35:00|28408.88|28408.88|28419.83|28419.83|28429.58|28429.58|28406.52|28406.52|0
1663749600000|2022-09-21 08:40:00|28436.39|28436.39|28451.37|28451.37|28456.89|28456.89|28436.39|28436.39|0
1663749900000|2022-09-21 08:45:00|28470.87|28470.87|28412.42|28412.42|28474.12|28474.12|28412.42|28412.42|0
1663750200000|2022-09-21 08:50:00|28423.46|28423.46|28411.53|28411.53|28432.13|28432.13|28380.78|28380.78|0
1663750500000|2022-09-21 08:55:00|28400.49|28400.49|28359.48|28359.48|28414.68|28414.68|28359.48|28359.48|0
1663750800000|2022-09-21 09:00:00|28353.96|28353.96|28330.21|28330.21|28365|28365|28324.68|28324.68|0
1663751100000|2022-09-21 09:05:00|28324.68|28324.68|28324.68|28324.68|28341.25|28341.25|28319.16|28319.16|0
1663751400000|2022-09-21 09:10:00|28321.43|28321.43|28330.11|28330.11|28330.11|28330.11|28302.51|28302.51|0
1663751700000|2022-09-21 09:15:00|28335.63|28335.63|28349.72|28349.72|28368.75|28368.75|28335.63|28335.63|0
1663752000000|2022-09-21 09:20:00|28360.76|28360.76|28359.78|28359.78|28365.3|28365.3|28343.22|28343.22|0
1663752300000|2022-09-21 09:25:00|28369.24|28369.24|28370.13|28370.13|28386.69|28386.69|28368.17|28368.17|0
1663752600000|2022-09-21 09:30:00|28359.09|28359.09|28395.65|28395.65|28406.7|28406.7|28352.78|28352.78|0
1663752900000|2022-09-21 09:35:00|28401.17|28401.17|28414.18|28414.18|28414.18|28414.18|28375.53|28375.53|0
1663753200000|2022-09-21 09:40:00|28425.22|28425.22|28478.06|28478.06|28483.58|28483.58|28425.22|28425.22|0
1663753500000|2022-09-21 09:45:00|28474.81|28474.81|28460.51|28460.51|28474.81|28474.81|28449.47|28449.47|0
1663753800000|2022-09-21 09:50:00|28466.03|28466.03|28456.48|28456.48|28466.03|28466.03|28456.48|28456.48|0
1663754100000|2022-09-21 09:55:00|28473.04|28473.04|28462.09|28462.09|28484.08|28484.08|28431.14|28431.14|0
1663754400000|2022-09-21 10:00:00|28467.61|28467.61|28391.13|28391.13|28473.13|28473.13|28391.13|28391.13|0
1663754700000|2022-09-21 10:05:00|28380.09|28380.09|28396.65|28396.65|28396.65|28396.65|28380.09|28380.09|0
1663755000000|2022-09-21 10:10:00|28391.13|28391.13|28396.65|28396.65|28396.65|28396.65|28385.61|28385.61|0
1663755300000|2022-09-21 10:15:00|28391.13|28391.13|28396.65|28396.65|28407.69|28407.69|28391.13|28391.13|0
1663755600000|2022-09-21 10:20:00|28385.61|28385.61|28375.55|28375.55|28391.13|28391.13|28375.55|28375.55|0
1663755900000|2022-09-21 10:25:00|28372.4|28372.4|28385.81|28385.81|28385.81|28385.81|28369.24|28369.24|0
1663756200000|2022-09-21 10:30:00|28374.76|28374.76|28339.18|28339.18|28374.76|28374.76|28339.18|28339.18|0
1663756500000|2022-09-21 10:35:00|28355.74|28355.74|28368.74|28368.74|28368.74|28368.74|28355.74|28355.74|0
1663756800000|2022-09-21 10:40:00|28396.34|28396.34|28396.34|28396.34|28396.34|28396.34|28390.82|28390.82|0
1663757100000|2022-09-21 10:45:00|28390.82|28390.82|28415.96|28415.96|28415.96|28415.96|28390.82|28390.82|0
1663757400000|2022-09-21 10:50:00|28419.12|28419.12|28431.04|28431.04|28431.04|28431.04|28416.75|28416.75|0
1663757700000|2022-09-21 10:55:00|28425.52|28425.52|28399.31|28399.31|28425.52|28425.52|28399.31|28399.31|0
1663758000000|2022-09-21 11:00:00|28393.78|28393.78|28404.83|28404.83|28410.35|28410.35|28393.78|28393.78|0
1663758300000|2022-09-21 11:05:00|28410.35|28410.35|28404.83|28404.83|28413.6|28413.6|28404.83|28404.83|0
1663758600000|2022-09-21 11:10:00|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|0
1663758900000|2022-09-21 11:15:00|28419.12|28419.12|28413.6|28413.6|28419.12|28419.12|28413.6|28413.6|0
1663759200000|2022-09-21 11:20:00|28402.56|28402.56|28385.99|28385.99|28408.08|28408.08|28385.99|28385.99|0
1663759500000|2022-09-21 11:25:00|28402.56|28402.56|28418.5|28418.5|28420.77|28420.77|28374.95|28374.95|0
1663759800000|2022-09-21 11:30:00|28415.35|28415.35|28375.41|28375.41|28418.5|28418.5|28354.53|28354.53|0
1663760100000|2022-09-21 11:35:00|28385.17|28385.17|28416.02|28416.02|28416.02|28416.02|28378.67|28378.67|0
1663760400000|2022-09-21 11:40:00|28421.54|28421.54|28456.24|28456.24|28461.76|28461.76|28421.54|28421.54|0
1663760700000|2022-09-21 11:45:00|28465.7|28465.7|28489.55|28489.55|28496.05|28496.05|28465.7|28465.7|0
1663761000000|2022-09-21 11:50:00|28478.51|28478.51|28491.82|28491.82|28492.7|28492.7|28475.26|28475.26|0
1663761300000|2022-09-21 11:55:00|28502.86|28502.86|28446.87|28446.87|28502.86|28502.86|28446.87|28446.87|0
1663761600000|2022-09-21 12:00:00|28468.95|28468.95|28466.68|28466.68|28468.95|28468.95|28463.43|28463.43|0
1663761900000|2022-09-21 12:05:00|28488.76|28488.76|28491.7|28491.7|28508.27|28508.27|28488.76|28488.76|0
1663762200000|2022-09-21 12:10:00|28488.55|28488.55|28463.82|28463.82|28504.8|28504.8|28463.82|28463.82|0
1663762500000|2022-09-21 12:15:00|28458.3|28458.3|28455.04|28455.04|28458.3|28458.3|28452.78|28452.78|0
1663762800000|2022-09-21 12:20:00|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|28449.52|28449.52|0
1663763100000|2022-09-21 12:25:00|28451.1|28451.1|28463.22|28463.22|28463.22|28463.22|28442.43|28442.43|0
1663763400000|2022-09-21 12:30:00|28479.48|28479.48|28517.33|28517.33|28518.12|28518.12|28479.48|28479.48|0
1663763700000|2022-09-21 12:35:00|28511.81|28511.81|28506.29|28506.29|28511.81|28511.81|28500.77|28500.77|0
1663764000000|2022-09-21 12:40:00|28509.54|28509.54|28488.94|28488.94|28511.81|28511.81|28488.94|28488.94|0
1663764300000|2022-09-21 12:45:00|28483.42|28483.42|28503.23|28503.23|28505.5|28505.5|28483.42|28483.42|0
1663764600000|2022-09-21 12:50:00|28497.71|28497.71|28440.74|28440.74|28497.71|28497.71|28421.02|28421.02|0
1663764900000|2022-09-21 12:55:00|28443.99|28443.99|28449.01|28449.01|28449.01|28449.01|28416.39|28416.39|0
1663765200000|2022-09-21 13:00:00|28465.57|28465.57|28471.09|28471.09|28487.65|28487.65|28465.57|28465.57|0
1663765500000|2022-09-21 13:05:00|28460.05|28460.05|28496.61|28496.61|28507.65|28507.65|28456.8|28456.8|0
1663765800000|2022-09-21 13:10:00|28502.13|28502.13|28506.67|28506.67|28512.19|28512.19|28495.63|28495.63|0
1663766100000|2022-09-21 13:15:00|28509.83|28509.83|28523.23|28523.23|28526.39|28526.39|28504.31|28504.31|0
1663766400000|2022-09-21 13:20:00|28532.99|28532.99|28522.83|28522.83|28536.24|28536.24|28503.11|28503.11|0
1663766700000|2022-09-21 13:25:00|28519.58|28519.58|28539.2|28539.2|28539.2|28539.2|28506.07|28506.07|0
1663767000000|2022-09-21 13:30:00|28542.35|28542.35|28492.96|28492.96|28548.85|28548.85|28463.39|28463.39|0
1663767300000|2022-09-21 13:35:00|28481.92|28481.92|28521.35|28521.35|28526.87|28526.87|28481.92|28481.92|0
1663767600000|2022-09-21 13:40:00|28515.83|28515.83|28548.64|28548.64|28559.68|28559.68|28515.83|28515.83|0
1663767900000|2022-09-21 13:45:00|28542.14|28542.14|28637.14|28637.14|28653.7|28653.7|28542.14|28542.14|0
1663768200000|2022-09-21 13:50:00|28631.62|28631.62|28592.19|28592.19|28661.18|28661.18|28592.19|28592.19|0
1663768500000|2022-09-21 13:55:00|28604.8|28604.8|28616.24|28616.24|28617.03|28617.03|28573.47|28573.47|0
1663768800000|2022-09-21 14:00:00|28610.72|28610.72|28629.15|28629.15|28629.15|28629.15|28592.39|28592.39|0
1663769100000|2022-09-21 14:05:00|28632.3|28632.3|28636.84|28636.84|28636.84|28636.84|28586.37|28586.37|0
1663769400000|2022-09-21 14:10:00|28625.8|28625.8|28689.78|28689.78|28689.78|28689.78|28622.55|28622.55|0
1663769700000|2022-09-21 14:15:00|28686.62|28686.62|28660.01|28660.01|28686.62|28686.62|28638.52|28638.52|0
1663770000000|2022-09-21 14:20:00|28676.57|28676.57|28709.48|28709.48|28709.48|28709.48|28676.57|28676.57|0
1663770300000|2022-09-21 14:25:00|28703.96|28703.96|28745.16|28745.16|28745.16|28745.16|28703.08|28703.08|0
1663770600000|2022-09-21 14:30:00|28741.91|28741.91|28689.09|28689.09|28741.91|28741.91|28678.05|28678.05|0
1663770900000|2022-09-21 14:35:00|28692.34|28692.34|28746.85|28746.85|28746.85|28746.85|28685.93|28685.93|0
1663771200000|2022-09-21 14:40:00|28753.35|28753.35|28756.51|28756.51|28762.03|28762.03|28733.44|28733.44|0
1663771500000|2022-09-21 14:45:00|28762.03|28762.03|28753.35|28753.35|28780.96|28780.96|28750.01|28750.01|0
1663771800000|2022-09-21 14:50:00|28746.85|28746.85|28743.79|28743.79|28755.62|28755.62|28743.79|28743.79|0
1663772100000|2022-09-21 14:55:00|28771.4|28771.4|28760.45|28760.45|28771.4|28771.4|28739.66|28739.66|0
1663772400000|2022-09-21 15:00:00|28773.46|28773.46|28783.21|28783.21|28799.77|28799.77|28773.46|28773.46|0
1663772700000|2022-09-21 15:05:00|28788.73|28788.73|28763.03|28763.03|28813.08|28813.08|28763.03|28763.03|0
1663773000000|2022-09-21 15:10:00|28768.55|28768.55|28792.42|28792.42|28792.42|28792.42|28746.78|28746.78|0
1663773300000|2022-09-21 15:15:00|28797.94|28797.94|28877.38|28877.38|28877.38|28877.38|28797.94|28797.94|0
1663773600000|2022-09-21 15:20:00|28886.84|28886.84|28852.84|28852.84|28925.48|28925.48|28827.13|28827.13|0
1663773900000|2022-09-21 15:25:00|28847.32|28847.32|28935.63|28935.63|28942.63|28942.63|28847.32|28847.32|0
1663830900000|2022-09-22 07:15:00|28361.4|28361.4|28328.28|28328.28|28361.4|28361.4|28322.76|28322.76|0
1663831200000|2022-09-22 07:20:00|28333.8|28333.8|28433.57|28433.57|28433.57|28433.57|28333.8|28333.8|0
1663831500000|2022-09-22 07:25:00|28417.01|28417.01|28447.27|28447.27|28463.04|28463.04|28417.01|28417.01|0
1663831800000|2022-09-22 07:30:00|28425.19|28425.19|28568.72|28568.72|28585.28|28585.28|28402.32|28402.32|0
1663832100000|2022-09-22 07:35:00|28585.28|28585.28|28457.53|28457.53|28585.28|28585.28|28441.75|28441.75|0
1663832400000|2022-09-22 07:40:00|28485.13|28485.13|28472.51|28472.51|28521.41|28521.41|28439.39|28439.39|0
1663832700000|2022-09-22 07:45:00|28470.14|28470.14|28549.68|28549.68|28549.68|28549.68|28470.14|28470.14|0
1663833000000|2022-09-22 07:50:00|28560.72|28560.72|28514.19|28514.19|28560.72|28560.72|28514.19|28514.19|0
1663833300000|2022-09-22 07:55:00|28519.71|28519.71|28493.3|28493.3|28529.36|28529.36|28493.3|28493.3|0
1663833600000|2022-09-22 08:00:00|28487.78|28487.78|28558.75|28558.75|28558.75|28558.75|28484.53|28484.53|0
1663833900000|2022-09-22 08:05:00|28562|28562|28523.76|28523.76|28594.82|28594.82|28523.76|28523.76|0
1663834200000|2022-09-22 08:10:00|28529.28|28529.28|28525.34|28525.34|28529.28|28529.28|28496.16|28496.16|0
1663834500000|2022-09-22 08:15:00|28536.38|28536.38|28568.4|28568.4|28571.65|28571.65|28536.38|28536.38|0
1663834800000|2022-09-22 08:20:00|28573.92|28573.92|28622.81|28622.81|28622.81|28622.81|28573.92|28573.92|0
1663835100000|2022-09-22 08:25:00|28613.35|28613.35|28627.55|28627.55|28627.55|28627.55|28613.35|28613.35|0
1663835400000|2022-09-22 08:30:00|28599.94|28599.94|28575.9|28575.9|28616.51|28616.51|28570.38|28570.38|0
1663835700000|2022-09-22 08:35:00|28566.44|28566.44|28621.64|28621.64|28621.64|28621.64|28566.44|28566.44|0
1663836000000|2022-09-22 08:40:00|28618.49|28618.49|28689.54|28689.54|28689.54|28689.54|28585.37|28585.37|0
1663836300000|2022-09-22 08:45:00|28695.06|28695.06|28684.02|28684.02|28700.58|28700.58|28684.02|28684.02|0
1663836600000|2022-09-22 08:50:00|28678.5|28678.5|28596.6|28596.6|28689.54|28689.54|28595.02|28595.02|0
1663836900000|2022-09-22 08:55:00|28618.68|28618.68|28625.18|28625.18|28625.18|28625.18|28618.68|28618.68|0
1663837200000|2022-09-22 09:00:00|28641.75|28641.75|28605.09|28605.09|28641.75|28641.75|28594.83|28594.83|0
1663837500000|2022-09-22 09:05:00|28601.93|28601.93|28532.94|28532.94|28601.93|28601.93|28532.94|28532.94|0
1663837800000|2022-09-22 09:10:00|28529.78|28529.78|28561.33|28561.33|28561.33|28561.33|28529.78|28529.78|0
1663838100000|2022-09-22 09:15:00|28564.58|28564.58|28534.23|28534.23|28564.58|28564.58|28528.71|28528.71|0
1663838400000|2022-09-22 09:20:00|28531.07|28531.07|28556.31|28556.31|28561.83|28561.83|28531.07|28531.07|0
1663838700000|2022-09-22 09:25:00|28559.46|28559.46|28572.77|28572.77|28590.32|28590.32|28559.46|28559.46|0
1663839000000|2022-09-22 09:30:00|28605.9|28605.9|28589.34|28589.34|28605.9|28605.9|28589.34|28589.34|0
1663839300000|2022-09-22 09:35:00|28583.03|28583.03|28552.08|28552.08|28586.18|28586.18|28552.08|28552.08|0
1663839600000|2022-09-22 09:40:00|28548.92|28548.92|28524.48|28524.48|28552.08|28552.08|28524.48|28524.48|0
1663839900000|2022-09-22 09:45:00|28518.96|28518.96|28490.68|28490.68|28530|28530|28473.14|28473.14|0
1663840200000|2022-09-22 09:50:00|28501.72|28501.72|28504.09|28504.09|28504.09|28504.09|28482.01|28482.01|0
1663840500000|2022-09-22 09:55:00|28507.34|28507.34|28547.94|28547.94|28553.46|28553.46|28507.34|28507.34|0
1663840800000|2022-09-22 10:00:00|28542.42|28542.42|28525.19|28525.19|28547.94|28547.94|28525.19|28525.19|0
1663841100000|2022-09-22 10:05:00|28528.44|28528.44|28541.06|28541.06|28544.31|28544.31|28528.44|28528.44|0
1663841400000|2022-09-22 10:10:00|28535.53|28535.53|28513.86|28513.86|28535.53|28535.53|28513.86|28513.86|0
1663841700000|2022-09-22 10:15:00|28508.34|28508.34|28473.64|28473.64|28508.34|28508.34|28463.89|28463.89|0
1663842000000|2022-09-22 10:20:00|28484.68|28484.68|28484.68|28484.68|28484.68|28484.68|28481.43|28481.43|0
1663842300000|2022-09-22 10:25:00|28487.93|28487.93|28480.45|28480.45|28493.45|28493.45|28480.45|28480.45|0
1663842600000|2022-09-22 10:30:00|28483.7|28483.7|28504.99|28504.99|28524.9|28524.9|28483.7|28483.7|0
1663842900000|2022-09-22 10:35:00|28516.03|28516.03|28519.18|28519.18|28519.18|28519.18|28516.03|28516.03|0
1663843200000|2022-09-22 10:40:00|28502.62|28502.62|28500.26|28500.26|28505.78|28505.78|28497.1|28497.1|0
1663843500000|2022-09-22 10:45:00|28516.82|28516.82|28538.9|28538.9|28538.9|28538.9|28516.82|28516.82|0
1663843800000|2022-09-22 10:50:00|28544.42|28544.42|28536.53|28536.53|28558.62|28558.62|28519.97|28519.97|0
1663844100000|2022-09-22 10:55:00|28533.28|28533.28|28548.27|28548.27|28548.27|28548.27|28533.28|28533.28|0
1663844400000|2022-09-22 11:00:00|28587.88|28587.88|28610.56|28610.56|28659.65|28659.65|28549.05|28549.05|0
1663844700000|2022-09-22 11:05:00|28604.06|28604.06|28581.7|28581.7|28620.62|28620.62|28581.7|28581.7|0
1663845000000|2022-09-22 11:10:00|28559.61|28559.61|28535.26|28535.26|28577.16|28577.16|28535.26|28535.26|0
1663845300000|2022-09-22 11:15:00|28528.76|28528.76|28524.42|28524.42|28538.51|28538.51|28524.42|28524.42|0
1663845600000|2022-09-22 11:20:00|28533.88|28533.88|28503.53|28503.53|28533.88|28533.88|28494.85|28494.85|0
1663845900000|2022-09-22 11:25:00|28519.3|28519.3|28471.88|28471.88|28519.3|28519.3|28462.42|28462.42|0
1663846200000|2022-09-22 11:30:00|28478.38|28478.38|28490.21|28490.21|28522.55|28522.55|28478.38|28478.38|0
1663846500000|2022-09-22 11:35:00|28493.46|28493.46|28522.04|28522.04|28527.56|28527.56|28493.46|28493.46|0
1663846800000|2022-09-22 11:40:00|28528.35|28528.35|28567.98|28567.98|28567.98|28567.98|28528.35|28528.35|0
1663847100000|2022-09-22 11:45:00|28573.5|28573.5|28519.87|28519.87|28573.5|28573.5|28514.35|28514.35|0
1663847400000|2022-09-22 11:50:00|28523.02|28523.02|28526.18|28526.18|28526.18|28526.18|28523.02|28523.02|0
1663847700000|2022-09-22 11:55:00|28529.33|28529.33|28550.03|28550.03|28607.6|28607.6|28529.33|28529.33|0
1663848000000|2022-09-22 12:00:00|28538.99|28538.99|28570.82|28570.82|28573.09|28573.09|28538.99|28538.99|0
1663848300000|2022-09-22 12:05:00|28564.51|28564.51|28570.03|28570.03|28575.55|28575.55|28558.99|28558.99|0
1663848600000|2022-09-22 12:10:00|28566.78|28566.78|28573.09|28573.09|28573.09|28573.09|28566.78|28566.78|0
1663848900000|2022-09-22 12:15:00|28617.25|28617.25|28587.88|28587.88|28636.97|28636.97|28587.88|28587.88|0
1663849200000|2022-09-22 12:20:00|28593.4|28593.4|28587.98|28587.98|28607.7|28607.7|28585.61|28585.61|0
1663849500000|2022-09-22 12:25:00|28582.46|28582.46|28587.98|28587.98|28587.98|28587.98|28582.46|28582.46|0
1663849800000|2022-09-22 12:30:00|28584.73|28584.73|28562.17|28562.17|28586.12|28586.12|28552.99|28552.99|0
1663850100000|2022-09-22 12:35:00|28567.69|28567.69|28614.41|28614.41|28614.41|28614.41|28567.69|28567.69|0
1663850400000|2022-09-22 12:40:00|28611.26|28611.26|28611.35|28611.35|28611.35|28611.35|28591.54|28591.54|0
1663850700000|2022-09-22 12:45:00|28622.39|28622.39|28658.77|28658.77|28658.77|28658.77|28611.35|28611.35|0
1663851000000|2022-09-22 12:50:00|28653.25|28653.25|28715.24|28715.24|28724.7|28724.7|28653.25|28653.25|0
1663851300000|2022-09-22 12:55:00|28704.2|28704.2|28642.5|28642.5|28724.01|28724.01|28636.97|28636.97|0
1663851600000|2022-09-22 13:00:00|28631.45|28631.45|28614.2|28614.2|28637.96|28637.96|28614.2|28614.2|0
1663851900000|2022-09-22 13:05:00|28625.24|28625.24|28625.24|28625.24|28630.76|28630.76|28625.24|28625.24|0
1663852200000|2022-09-22 13:10:00|28612.63|28612.63|28583.66|28583.66|28612.63|28612.63|28581.39|28581.39|0
1663852500000|2022-09-22 13:15:00|28590.16|28590.16|28563.85|28563.85|28590.16|28590.16|28563.85|28563.85|0
1663852800000|2022-09-22 13:20:00|28569.37|28569.37|28519.99|28519.99|28569.37|28569.37|28511.22|28511.22|0
1663853100000|2022-09-22 13:25:00|28523.25|28523.25|28506.59|28506.59|28539.81|28539.81|28478.2|28478.2|0
1663853400000|2022-09-22 13:30:00|28512.11|28512.11|28488.06|28488.06|28534.19|28534.19|28464.21|28464.21|0
1663853700000|2022-09-22 13:35:00|28481.76|28481.76|28466.48|28466.48|28481.76|28481.76|28440.17|28440.17|0
1663854000000|2022-09-22 13:40:00|28472|28472|28468.06|28468.06|28472|28472|28440.46|28440.46|0
1663854300000|2022-09-22 13:45:00|28462.54|28462.54|28414.86|28414.86|28481.68|28481.68|28405.11|28405.11|0
1663854600000|2022-09-22 13:50:00|28420.38|28420.38|28360.56|28360.56|28420.38|28420.38|28350.5|28350.5|0
1663854900000|2022-09-22 13:55:00|28371.6|28371.6|28357.6|28357.6|28376.62|28376.62|28334.73|28334.73|0
1663855200000|2022-09-22 14:00:00|28346.56|28346.56|28333.85|28333.85|28355.33|28355.33|28306.15|28306.15|0
1663855500000|2022-09-22 14:05:00|28328.33|28328.33|28395.15|28395.15|28403.72|28403.72|28328.33|28328.33|0
1663855800000|2022-09-22 14:10:00|28391.99|28391.99|28403.63|28403.63|28403.63|28403.63|28321.73|28321.73|0
1663856100000|2022-09-22 14:15:00|28387.07|28387.07|28327.73|28327.73|28387.07|28387.07|28327.73|28327.73|0
1663856400000|2022-09-22 14:20:00|28333.25|28333.25|28249.97|28249.97|28344.29|28344.29|28244.45|28244.45|0
1663856700000|2022-09-22 14:25:00|28277.57|28277.57|28322.52|28322.52|28328.04|28328.04|28277.57|28277.57|0
1663857000000|2022-09-22 14:30:00|28329.02|28329.02|28260.21|28260.21|28332.27|28332.27|28260.21|28260.21|0
1663857300000|2022-09-22 14:35:00|28238.13|28238.13|28255.87|28255.87|28255.87|28255.87|28217.44|28217.44|0
1663857600000|2022-09-22 14:40:00|28261.39|28261.39|28204.22|28204.22|28272.43|28272.43|28204.22|28204.22|0
1663857900000|2022-09-22 14:45:00|28217.53|28217.53|28236.37|28236.37|28241.89|28241.89|28212.01|28212.01|0
1663858200000|2022-09-22 14:50:00|28239.52|28239.52|28229.75|28229.75|28239.52|28239.52|28191.72|28191.72|0
1663858500000|2022-09-22 14:55:00|28224.23|28224.23|28216.04|28216.04|28233.39|28233.39|28212.59|28212.59|0
1663858800000|2022-09-22 15:00:00|28212.88|28212.88|28242.16|28242.16|28264.24|28264.24|28212.88|28212.88|0
1663859100000|2022-09-22 15:05:00|28247.68|28247.68|28282.76|28282.76|28293.8|28293.8|28236.64|28236.64|0
1663859400000|2022-09-22 15:10:00|28277.24|28277.24|28227.27|28227.27|28277.24|28277.24|28214.37|28214.37|0
1663859700000|2022-09-22 15:15:00|28232.79|28232.79|28163.59|28163.59|28250.33|28250.33|28163.59|28163.59|0
1663860000000|2022-09-22 15:20:00|28169.11|28169.11|28155.01|28155.01|28174.63|28174.63|28148.6|28148.6|0
1663860300000|2022-09-22 15:25:00|28160.53|28160.53|28108.98|28108.98|28177.09|28177.09|28102.67|28102.67|0
1663917300000|2022-09-23 07:15:00|28047.42|28047.42|28042.49|28042.49|28080.54|28080.54|28014.89|28014.89|0
1663917600000|2022-09-23 07:20:00|28039.24|28039.24|27989.56|27989.56|28039.24|28039.24|27953.18|27953.18|0
1663917900000|2022-09-23 07:25:00|27999.02|27999.02|28012.42|28012.42|28012.42|28012.42|27984.82|27984.82|0
1663918200000|2022-09-23 07:30:00|27999.42|27999.42|27924.02|27924.02|27999.42|27999.42|27905.19|27905.19|0
1663918500000|2022-09-23 07:35:00|27929.54|27929.54|27882.13|27882.13|27935.06|27935.06|27882.13|27882.13|0
1663918800000|2022-09-23 07:40:00|27893.17|27893.17|27917.5|27917.5|27924.6|27924.6|27893.17|27893.17|0
1663919100000|2022-09-23 07:45:00|27926.96|27926.96|27957.51|27957.51|27990.63|27990.63|27926.96|27926.96|0
1663919400000|2022-09-23 07:50:00|27946.47|27946.47|27969.43|27969.43|27971.8|27971.8|27943.21|27943.21|0
1663919700000|2022-09-23 07:55:00|27958.39|27958.39|27940.85|27940.85|27958.39|27958.39|27934.35|27934.35|0
1663920000000|2022-09-23 08:00:00|27946.37|27946.37|27926.86|27926.86|27951.89|27951.89|27926.86|27926.86|0
1663920300000|2022-09-23 08:05:00|27915.82|27915.82|27865.85|27865.85|27915.82|27915.82|27854.81|27854.81|0
1663920600000|2022-09-23 08:10:00|27871.37|27871.37|27779.72|27779.72|27871.37|27871.37|27779.72|27779.72|0
1663920900000|2022-09-23 08:15:00|27774.2|27774.2|27795|27795|27795|27795|27774.2|27774.2|0
1663921200000|2022-09-23 08:20:00|27789.47|27789.47|27747.49|27747.49|27789.47|27789.47|27747.49|27747.49|0
1663921500000|2022-09-23 08:25:00|27744.24|27744.24|27702.44|27702.44|27744.24|27744.24|27702.44|27702.44|0
1663921800000|2022-09-23 08:30:00|27705.69|27705.69|27679.38|27679.38|27705.69|27705.69|27662.82|27662.82|0
1663922100000|2022-09-23 08:35:00|27673.86|27673.86|27581.78|27581.78|27709.44|27709.44|27503.61|27503.61|0
1663922400000|2022-09-23 08:40:00|27570.74|27570.74|27438.56|27438.56|27576.26|27576.26|27365.51|27365.51|0
1663922700000|2022-09-23 08:45:00|27466.16|27466.16|27405.34|27405.34|27508.06|27508.06|27405.34|27405.34|0
1663923000000|2022-09-23 08:50:00|27383.25|27383.25|27242.37|27242.37|27396.95|27396.95|27209.25|27209.25|0
1663923300000|2022-09-23 08:55:00|27275.5|27275.5|27498.7|27498.7|27553.9|27553.9|27226.79|27226.79|0
1663923600000|2022-09-23 09:00:00|27526.3|27526.3|27379.33|27379.33|27580.58|27580.58|27360.21|27360.21|0
1663923900000|2022-09-23 09:05:00|27401.41|27401.41|27304.41|27304.41|27423.49|27423.49|27298.89|27298.89|0
1663924200000|2022-09-23 09:10:00|27315.45|27315.45|27298.5|27298.5|27359.23|27359.23|27292.98|27292.98|0
1663924500000|2022-09-23 09:15:00|27292.98|27292.98|27279.58|27279.58|27330.91|27330.91|27259.77|27259.77|0
1663924800000|2022-09-23 09:20:00|27276.42|27276.42|27374.88|27374.88|27380.4|27380.4|27274.34|27274.34|0
1663925100000|2022-09-23 09:25:00|27380.4|27380.4|27449.11|27449.11|27478.48|27478.48|27380.4|27380.4|0
1663925400000|2022-09-23 09:30:00|27371.82|27371.82|27367.79|27367.79|27386.81|27386.81|27355.96|27355.96|0
1663925700000|2022-09-23 09:35:00|27345.71|27345.71|27257.6|27257.6|27378.83|27378.83|27254.63|27254.63|0
1663926000000|2022-09-23 09:40:00|27264.1|27264.1|27199.46|27199.46|27277.41|27277.41|27199.46|27199.46|0
1663926300000|2022-09-23 09:45:00|27210.5|27210.5|27240.85|27240.85|27271.2|27271.2|27210.5|27210.5|0
1663926600000|2022-09-23 09:50:00|27257.41|27257.41|27251.89|27251.89|27257.41|27257.41|27229.81|27229.81|0
1663926900000|2022-09-23 09:55:00|27268.45|27268.45|27314.57|27314.57|27325.62|27325.62|27268.45|27268.45|0
1663927200000|2022-09-23 10:00:00|27309.05|27309.05|27309.56|27309.56|27349.77|27349.77|27298.52|27298.52|0
1663927500000|2022-09-23 10:05:00|27298.52|27298.52|27284.92|27284.92|27318.04|27318.04|27284.92|27284.92|0
1663927800000|2022-09-23 10:10:00|27281.76|27281.76|27248.64|27248.64|27281.76|27281.76|27243.12|27243.12|0
1663928100000|2022-09-23 10:15:00|27265.2|27265.2|27281.26|27281.26|27292.3|27292.3|27253.66|27253.66|0
1663928400000|2022-09-23 10:20:00|27274.76|27274.76|27216.91|27216.91|27274.76|27274.76|27205.86|27205.86|0
1663928700000|2022-09-23 10:25:00|27205.86|27205.86|27177.98|27177.98|27205.86|27205.86|27177.98|27177.98|0
1663929000000|2022-09-23 10:30:00|27172.46|27172.46|27127.21|27127.21|27177.98|27177.98|27116.58|27116.58|0
1663929300000|2022-09-23 10:35:00|27132.74|27132.74|27134.31|27134.31|27139.24|27139.24|27117.75|27117.75|0
1663929600000|2022-09-23 10:40:00|27120.02|27120.02|27105.83|27105.83|27123.27|27123.27|27100.4|27100.4|0
1663929900000|2022-09-23 10:45:00|27108.98|27108.98|27152.84|27152.84|27152.84|27152.84|27108.98|27108.98|0
1663930200000|2022-09-23 10:50:00|27158.36|27158.36|27169.79|27169.79|27203.41|27203.41|27156.69|27156.69|0
1663930500000|2022-09-23 10:55:00|27173.04|27173.04|27154.61|27154.61|27179.54|27179.54|27143.57|27143.57|0
1663930800000|2022-09-23 11:00:00|27143.57|27143.57|27125.91|27125.91|27187.23|27187.23|27125.91|27125.91|0
1663931100000|2022-09-23 11:05:00|27120.39|27120.39|27155.88|27155.88|27161.4|27161.4|27120.39|27120.39|0
1663931400000|2022-09-23 11:10:00|27150.36|27150.36|27143.19|27143.19|27177.96|27177.96|27143.19|27143.19|0
1663931700000|2022-09-23 11:15:00|27154.23|27154.23|27100.61|27100.61|27154.23|27154.23|27098.14|27098.14|0
1663932000000|2022-09-23 11:20:00|27094.11|27094.11|27111.94|27111.94|27117.46|27117.46|27093.32|27093.32|0
1663932300000|2022-09-23 11:25:00|27117.46|27117.46|27163.89|27163.89|27163.89|27163.89|27079.12|27079.12|0
1663932600000|2022-09-23 11:30:00|27160.73|27160.73|27190.89|27190.89|27190.89|27190.89|27156.1|27156.1|0
1663932900000|2022-09-23 11:35:00|27185.37|27185.37|27198.28|27198.28|27215.63|27215.63|27179.85|27179.85|0
1663933200000|2022-09-23 11:40:00|27203.8|27203.8|27186.35|27186.35|27203.8|27203.8|27179.85|27179.85|0
1663933500000|2022-09-23 11:45:00|27180.83|27180.83|27186.45|27186.45|27189.6|27189.6|27153.33|27153.33|0
1663933800000|2022-09-23 11:50:00|27191.97|27191.97|27206.95|27206.95|27209.32|27209.32|27191.97|27191.97|0
1663934100000|2022-09-23 11:55:00|27203.8|27203.8|27200.45|27200.45|27203.8|27203.8|27186.25|27186.25|0
1663934400000|2022-09-23 12:00:00|27206.95|27206.95|27235.44|27235.44|27238.69|27238.69|27202.41|27202.41|0
1663934700000|2022-09-23 12:05:00|27224.4|27224.4|27204.89|27204.89|27224.4|27224.4|27193.85|27193.85|0
1663935000000|2022-09-23 12:10:00|27211.2|27211.2|27226.19|27226.19|27226.97|27226.97|27204.89|27204.89|0
1663935300000|2022-09-23 12:15:00|27235.94|27235.94|27224.99|27224.99|27253.58|27253.58|27223.61|27223.61|0
1663935600000|2022-09-23 12:20:00|27236.04|27236.04|27240.07|27240.07|27251.11|27251.11|27236.04|27236.04|0
1663935900000|2022-09-23 12:25:00|27234.55|27234.55|27258.4|27258.4|27258.4|27258.4|27229.03|27229.03|0
1663936200000|2022-09-23 12:30:00|27252.88|27252.88|27226.67|27226.67|27252.88|27252.88|27211.59|27211.59|0
1663936500000|2022-09-23 12:35:00|27232.19|27232.19|27241.94|27241.94|27243.23|27243.23|27221.15|27221.15|0
1663936800000|2022-09-23 12:40:00|27236.42|27236.42|27230.9|27230.9|27236.42|27236.42|27230.9|27230.9|0
1663937100000|2022-09-23 12:45:00|27234.05|27234.05|27211.39|27211.39|27261.65|27261.65|27211.39|27211.39|0
1663937400000|2022-09-23 12:50:00|27201.93|27201.93|27189.7|27189.7|27201.93|27201.93|27180.93|27180.93|0
1663937700000|2022-09-23 12:55:00|27195.22|27195.22|27166.64|27166.64|27195.22|27195.22|27162.1|27162.1|0
1663938000000|2022-09-23 13:00:00|27155.6|27155.6|27194.12|27194.12|27194.12|27194.12|27119.22|27119.22|0
1663938300000|2022-09-23 13:05:00|27216.2|27216.2|27253.26|27253.26|27253.26|27253.26|27207.43|27207.43|0
1663938600000|2022-09-23 13:10:00|27256.42|27256.42|27285.89|27285.89|27285.89|27285.89|27256.42|27256.42|0
1663938900000|2022-09-23 13:15:00|27296.93|27296.93|27232.47|27232.47|27296.93|27296.93|27203.1|27203.1|0
1663939200000|2022-09-23 13:20:00|27238.97|27238.97|27212.66|27212.66|27244.49|27244.49|27212.66|27212.66|0
1663939500000|2022-09-23 13:25:00|27223.7|27223.7|27190.6|27190.6|27229.22|27229.22|27171.77|27171.77|0
1663939800000|2022-09-23 13:30:00|27201.64|27201.64|27180.14|27180.14|27213.66|27213.66|27130.95|27130.95|0
1663940100000|2022-09-23 13:35:00|27163.57|27163.57|27128.28|27128.28|27166.73|27166.73|27106.2|27106.2|0
1663940400000|2022-09-23 13:40:00|27117.24|27117.24|27127.2|27127.2|27136.95|27136.95|27071.42|27071.42|0
1663940700000|2022-09-23 13:45:00|27115.18|27115.18|27192.85|27192.85|27192.85|27192.85|27093|27093|0
1663941000000|2022-09-23 13:50:00|27181.81|27181.81|27136.38|27136.38|27208.82|27208.82|27136.38|27136.38|0
1663941300000|2022-09-23 13:55:00|27130.86|27130.86|26976.4|26976.4|27133.13|27133.13|26970.88|26970.88|0
1663941600000|2022-09-23 14:00:00|26979.65|26979.65|27084.02|27084.02|27095.35|27095.35|26979.65|26979.65|0
1663941900000|2022-09-23 14:05:00|27095.06|27095.06|27199.95|27199.95|27199.95|27199.95|27083.04|27083.04|0
1663942200000|2022-09-23 14:10:00|27194.43|27194.43|27196.89|27196.89|27237.8|27237.8|27194.43|27194.43|0
1663942500000|2022-09-23 14:15:00|27191.37|27191.37|27218.37|27218.37|27218.37|27218.37|27182.7|27182.7|0
1663942800000|2022-09-23 14:20:00|27215.12|27215.12|27183.89|27183.89|27215.12|27215.12|27167.33|27167.33|0
1663943100000|2022-09-23 14:25:00|27189.41|27189.41|27219.55|27219.55|27219.55|27219.55|27169.69|27169.69|0
1663943400000|2022-09-23 14:30:00|27214.03|27214.03|27128.57|27128.57|27217.18|27217.18|27128.57|27128.57|0
1663943700000|2022-09-23 14:35:00|27123.05|27123.05|27102.85|27102.85|27123.45|27123.45|27062.73|27062.73|0
1663944000000|2022-09-23 14:40:00|27091.81|27091.81|27155.38|27155.38|27155.38|27155.38|27086.29|27086.29|0
1663944300000|2022-09-23 14:45:00|27160.9|27160.9|27147.3|27147.3|27214.63|27214.63|27147.3|27147.3|0
1663944600000|2022-09-23 14:50:00|27152.82|27152.82|27162.58|27162.58|27164.85|27164.85|27127.68|27127.68|0
1663944900000|2022-09-23 14:55:00|27151.53|27151.53|27196.99|27196.99|27196.99|27196.99|27146.01|27146.01|0
1663945200000|2022-09-23 15:00:00|27185.95|27185.95|27165.94|27165.94|27214.93|27214.93|27145.44|27145.44|0
1663945500000|2022-09-23 15:05:00|27171.46|27171.46|27198.76|27198.76|27224.09|27224.09|27171.46|27171.46|0
1663945800000|2022-09-23 15:10:00|27204.28|27204.28|27161.81|27161.81|27209.8|27209.8|27161.81|27161.81|0
1663946100000|2022-09-23 15:15:00|27158.65|27158.65|27201.43|27201.43|27201.43|27201.43|27152.25|27152.25|0
1663946400000|2022-09-23 15:20:00|27206.95|27206.95|27248.84|27248.84|27248.84|27248.84|27206.95|27206.95|0
1663946700000|2022-09-23 15:25:00|27243.32|27243.32|27191.78|27191.78|27243.32|27243.32|27168.71|27168.71|0
1664176500000|2022-09-26 07:15:00|27204.63|27204.63|27236.65|27236.65|27264.25|27264.25|27137.02|27137.02|0
1664176800000|2022-09-26 07:20:00|27253.21|27253.21|27398.78|27398.78|27413.76|27413.76|27236.65|27236.65|0
1664177100000|2022-09-26 07:25:00|27409.82|27409.82|27354.43|27354.43|27437.12|27437.12|27338.35|27338.35|0
1664177400000|2022-09-26 07:30:00|27348.91|27348.91|27438.19|27438.19|27460.27|27460.27|27348.91|27348.91|0
1664177700000|2022-09-26 07:35:00|27432.67|27432.67|27464.77|27464.77|27470.29|27470.29|27399.55|27399.55|0
1664178000000|2022-09-26 07:40:00|27470.29|27470.29|27463.79|27463.79|27503.22|27503.22|27447.23|27447.23|0
1664178300000|2022-09-26 07:45:00|27458.27|27458.27|27463.7|27463.7|27474.74|27474.74|27407.82|27407.82|0
1664178600000|2022-09-26 07:50:00|27480.26|27480.26|27435.61|27435.61|27488.93|27488.93|27413.53|27413.53|0
1664178900000|2022-09-26 07:55:00|27430.09|27430.09|27450.58|27450.58|27461.62|27461.62|27430.09|27430.09|0
1664179200000|2022-09-26 08:00:00|27444.08|27444.08|27410.17|27410.17|27444.08|27444.08|27399.13|27399.13|0
1664179500000|2022-09-26 08:05:00|27404.65|27404.65|27382.57|27382.57|27431.84|27431.84|27363.64|27363.64|0
1664179800000|2022-09-26 08:10:00|27360.48|27360.48|27380.89|27380.89|27380.89|27380.89|27327.86|27327.86|0
1664180100000|2022-09-26 08:15:00|27377.64|27377.64|27351.02|27351.02|27377.64|27377.64|27310.91|27310.91|0
1664180400000|2022-09-26 08:20:00|27347.77|27347.77|27396.36|27396.36|27396.36|27396.36|27334.96|27334.96|0
1664180700000|2022-09-26 08:25:00|27401.88|27401.88|27438.44|27438.44|27463.77|27463.77|27401.88|27401.88|0
1664181000000|2022-09-26 08:30:00|27432.92|27432.92|27394.56|27394.56|27483.27|27483.27|27391.31|27391.31|0
1664181300000|2022-09-26 08:35:00|27389.04|27389.04|27382.64|27382.64|27405.61|27405.61|27377.12|27377.12|0
1664181600000|2022-09-26 08:40:00|27377.12|27377.12|27448.38|27448.38|27448.38|27448.38|27371.6|27371.6|0
1664181900000|2022-09-26 08:45:00|27409.74|27409.74|27392.29|27392.29|27426.3|27426.3|27368.44|27368.44|0
1664182200000|2022-09-26 08:50:00|27382.54|27382.54|27376.14|27376.14|27390.33|27390.33|27362.73|27362.73|0
1664182500000|2022-09-26 08:55:00|27381.66|27381.66|27372.89|27372.89|27392.7|27392.7|27372.89|27372.89|0
1664182800000|2022-09-26 09:00:00|27361.85|27361.85|27390.43|27390.43|27401.47|27401.47|27361.85|27361.85|0
1664183100000|2022-09-26 09:05:00|27379.39|27379.39|27370.42|27370.42|27385.7|27385.7|27349.63|27349.63|0
1664183400000|2022-09-26 09:10:00|27364.9|27364.9|27362.16|27362.16|27381.47|27381.47|27351.9|27351.9|0
1664183700000|2022-09-26 09:15:00|27345.59|27345.59|27414.78|27414.78|27414.78|27414.78|27345.59|27345.59|0
1664184000000|2022-09-26 09:20:00|27420.3|27420.3|27416.43|27416.43|27427.48|27427.48|27401.16|27401.16|0
1664184300000|2022-09-26 09:25:00|27413.18|27413.18|27423.92|27423.92|27457.04|27457.04|27402.14|27402.14|0
1664184600000|2022-09-26 09:30:00|27414.17|27414.17|27382.64|27382.64|27414.17|27414.17|27364.79|27364.79|0
1664184900000|2022-09-26 09:35:00|27388.95|27388.95|27329.61|27329.61|27388.95|27388.95|27329.61|27329.61|0
1664185200000|2022-09-26 09:40:00|27307.53|27307.53|27275.89|27275.89|27307.53|27307.53|27264.65|27264.65|0
1664185500000|2022-09-26 09:45:00|27272.73|27272.73|27356.33|27356.33|27372.89|27372.89|27265.35|27265.35|0
1664185800000|2022-09-26 09:50:00|27361.85|27361.85|27361.85|27361.85|27367.37|27367.37|27273.73|27273.73|0
1664186100000|2022-09-26 09:55:00|27350.81|27350.81|27366.19|27366.19|27392.51|27392.51|27324.49|27324.49|0
1664186400000|2022-09-26 10:00:00|27369.44|27369.44|27368.66|27368.66|27402.57|27402.57|27330.8|27330.8|0
1664186700000|2022-09-26 10:05:00|27374.18|27374.18|27386.2|27386.2|27391.72|27391.72|27369.64|27369.64|0
1664187000000|2022-09-26 10:10:00|27391.72|27391.72|27323.51|27323.51|27397.24|27397.24|27305.97|27305.97|0
1664187300000|2022-09-26 10:15:00|27332.97|27332.97|27408.18|27408.18|27419.22|27419.22|27332.97|27332.97|0
1664187600000|2022-09-26 10:20:00|27424.43|27424.43|27452.03|27452.03|27452.03|27452.03|27424.43|27424.43|0
1664187900000|2022-09-26 10:25:00|27458.54|27458.54|27480.62|27480.62|27486.14|27486.14|27452.03|27452.03|0
1664188200000|2022-09-26 10:30:00|27475.1|27475.1|27474.81|27474.81|27495.6|27495.6|27454.99|27454.99|0
1664188500000|2022-09-26 10:35:00|27480.33|27480.33|27503.39|27503.39|27503.39|27503.39|27474.81|27474.81|0
1664188800000|2022-09-26 10:40:00|27492.35|27492.35|27393.28|27393.28|27492.35|27492.35|27355.92|27355.92|0
1664189100000|2022-09-26 10:45:00|27398.8|27398.8|27416.93|27416.93|27441.38|27441.38|27398.8|27398.8|0
1664189400000|2022-09-26 10:50:00|27420.18|27420.18|27398.89|27398.89|27425.7|27425.7|27387.85|27387.85|0
1664189700000|2022-09-26 10:55:00|27404.41|27404.41|27378.79|27378.79|27447.88|27447.88|27333.65|27333.65|0
1664190000000|2022-09-26 11:00:00|27384.31|27384.31|27383.52|27383.52|27384.31|27384.31|27322.8|27322.8|0
1664190300000|2022-09-26 11:05:00|27378|27378|27358.38|27358.38|27423.05|27423.05|27358.38|27358.38|0
1664190600000|2022-09-26 11:10:00|27363.91|27363.91|27351|27351|27363.91|27363.91|27329.61|27329.61|0
1664190900000|2022-09-26 11:15:00|27354.15|27354.15|27354.15|27354.15|27376.24|27376.24|27343.11|27343.11|0
1664191200000|2022-09-26 11:20:00|27343.11|27343.11|27362.14|27362.14|27364.5|27364.5|27328.13|27328.13|0
1664191500000|2022-09-26 11:25:00|27356.62|27356.62|27368.64|27368.64|27368.64|27368.64|27356.62|27356.62|0
1664191800000|2022-09-26 11:30:00|27363.12|27363.12|27374.16|27374.16|27379.68|27379.68|27357.6|27357.6|0
1664192100000|2022-09-26 11:35:00|27379.68|27379.68|27366.87|27366.87|27382.14|27382.14|27351.98|27351.98|0
1664192400000|2022-09-26 11:40:00|27377.91|27377.91|27390.05|27390.05|27390.05|27390.05|27362.45|27362.45|0
1664192700000|2022-09-26 11:45:00|27383.55|27383.55|27341.86|27341.86|27383.55|27383.55|27320.19|27320.19|0
1664193000000|2022-09-26 11:50:00|27347.38|27347.38|27362.97|27362.97|27374.99|27374.99|27347.38|27347.38|0
1664193300000|2022-09-26 11:55:00|27368.49|27368.49|27320.21|27320.21|27368.49|27368.49|27318.13|27318.13|0
1664193600000|2022-09-26 12:00:00|27314.68|27314.68|27355.12|27355.12|27391.97|27391.97|27314.68|27314.68|0
1664193900000|2022-09-26 12:05:00|27349.6|27349.6|27336.09|27336.09|27349.6|27349.6|27315.3|27315.3|0
1664194200000|2022-09-26 12:10:00|27341.61|27341.61|27337.67|27337.67|27363.7|27363.7|27337.67|27337.67|0
1664194500000|2022-09-26 12:15:00|27340.92|27340.92|27466.3|27466.3|27466.3|27466.3|27340.92|27340.92|0
1664194800000|2022-09-26 12:20:00|27482.86|27482.86|27469.14|27469.14|27497.05|27497.05|27430.81|27430.81|0
1664195100000|2022-09-26 12:25:00|27458.1|27458.1|27472.7|27472.7|27488.95|27488.95|27458.1|27458.1|0
1664195400000|2022-09-26 12:30:00|27467.18|27467.18|27342|27342|27467.18|27467.18|27342|27342|0
1664195700000|2022-09-26 12:35:00|27336.48|27336.48|27364.66|27364.66|27382.61|27382.61|27336.48|27336.48|0
1664196000000|2022-09-26 12:40:00|27353.62|27353.62|27343.56|27343.56|27364.66|27364.66|27329.27|27329.27|0
1664196300000|2022-09-26 12:45:00|27349.08|27349.08|27382.2|27382.2|27382.2|27382.2|27327|27327|0
1664196600000|2022-09-26 12:50:00|27365.64|27365.64|27374.41|27374.41|27382.2|27382.2|27365.64|27365.64|0
1664196900000|2022-09-26 12:55:00|27390.97|27390.97|27420.34|27420.34|27431.38|27431.38|27362.39|27362.39|0
1664197200000|2022-09-26 13:00:00|27414.82|27414.82|27454.04|27454.04|27454.04|27454.04|27406.05|27406.05|0
1664197500000|2022-09-26 13:05:00|27463.79|27463.79|27441.71|27441.71|27470.1|27470.1|27432.75|27432.75|0
1664197800000|2022-09-26 13:10:00|27436.19|27436.19|27437.79|27437.79|27441.71|27441.71|27405.95|27405.95|0
1664198100000|2022-09-26 13:15:00|27441.04|27441.04|27438.69|27438.69|27441.04|27441.04|27396.8|27396.8|0
1664198400000|2022-09-26 13:20:00|27441.84|27441.84|27378.27|27378.27|27453.67|27453.67|27373.73|27373.73|0
1664198700000|2022-09-26 13:25:00|27372.75|27372.75|27397.1|27397.1|27402.63|27402.63|27349.69|27349.69|0
1664199000000|2022-09-26 13:30:00|27400.36|27400.36|27470.33|27470.33|27491.12|27491.12|27389.41|27389.41|0
1664199300000|2022-09-26 13:35:00|27475.85|27475.85|27506.2|27506.2|27523.84|27523.84|27467.08|27467.08|0
1664199600000|2022-09-26 13:40:00|27512.7|27512.7|27454.27|27454.27|27520.49|27520.49|27454.27|27454.27|0
1664199900000|2022-09-26 13:45:00|27447.77|27447.77|27472.7|27472.7|27493.8|27493.8|27447.77|27447.77|0
1664200200000|2022-09-26 13:50:00|27489.26|27489.26|27459.29|27459.29|27497.93|27497.93|27453.77|27453.77|0
1664200500000|2022-09-26 13:55:00|27452.79|27452.79|27454.39|27454.39|27478.12|27478.12|27422.84|27422.84|0
1664200800000|2022-09-26 14:00:00|27457.54|27457.54|27418.11|27418.11|27460.69|27460.69|27401.55|27401.55|0
1664201100000|2022-09-26 14:05:00|27412.59|27412.59|27406.66|27406.66|27454.96|27454.96|27396.03|27396.03|0
1664201400000|2022-09-26 14:10:00|27401.14|27401.14|27459.29|27459.29|27459.29|27459.29|27374.04|27374.04|0
1664201700000|2022-09-26 14:15:00|27465.6|27465.6|27512.61|27512.61|27512.61|27512.61|27463.23|27463.23|0
1664202000000|2022-09-26 14:20:00|27518.13|27518.13|27527.99|27527.99|27553.02|27553.02|27518.13|27518.13|0
1664202300000|2022-09-26 14:25:00|27522.47|27522.47|27437.61|27437.61|27527.99|27527.99|27426.57|27426.57|0
1664202600000|2022-09-26 14:30:00|27426.57|27426.57|27401.55|27401.55|27441.75|27441.75|27390.51|27390.51|0
1664202900000|2022-09-26 14:35:00|27398.39|27398.39|27386.95|27386.95|27399.28|27399.28|27372.66|27372.66|0
1664203200000|2022-09-26 14:40:00|27380.45|27380.45|27360.73|27360.73|27380.45|27380.45|27321.2|27321.2|0
1664203500000|2022-09-26 14:45:00|27355.21|27355.21|27314.3|27314.3|27355.21|27355.21|27282.56|27282.56|0
1664203800000|2022-09-26 14:50:00|27308.78|27308.78|27346.44|27346.44|27346.44|27346.44|27301.39|27301.39|0
1664204100000|2022-09-26 14:55:00|27340.92|27340.92|27361.04|27361.04|27361.04|27361.04|27325.65|27325.65|0
1664204400000|2022-09-26 15:00:00|27355.52|27355.52|27380.54|27380.54|27380.54|27380.54|27318.26|27318.26|0
1664204700000|2022-09-26 15:05:00|27383.79|27383.79|27293.6|27293.6|27383.79|27383.79|27290.35|27290.35|0
1664205000000|2022-09-26 15:10:00|27290.35|27290.35|27322.09|27322.09|27322.09|27322.09|27283.85|27283.85|0
1664205300000|2022-09-26 15:15:00|27315.59|27315.59|27279.41|27279.41|27318.84|27318.84|27264.13|27264.13|0
1664205600000|2022-09-26 15:20:00|27284.93|27284.93|27287.1|27287.1|27301.49|27301.49|27279.41|27279.41|0
1664205900000|2022-09-26 15:25:00|27281.58|27281.58|27244.01|27244.01|27312.43|27312.43|27244.01|27244.01|0
1664262900000|2022-09-27 07:15:00|27488.19|27488.19|27428.68|27428.68|27488.19|27488.19|27428.68|27428.68|0
1664263200000|2022-09-27 07:20:00|27438.43|27438.43|27622.04|27622.04|27627.56|27627.56|27438.43|27438.43|0
1664263500000|2022-09-27 07:25:00|27625.29|27625.29|27726.04|27726.04|27726.04|27726.04|27625.29|27625.29|0
1664263800000|2022-09-27 07:30:00|27729.29|27729.29|27790.32|27790.32|27812.88|27812.88|27726.04|27726.04|0
1664264100000|2022-09-27 07:35:00|27796.82|27796.82|27894.61|27894.61|27894.61|27894.61|27796.82|27796.82|0
1664264400000|2022-09-27 07:40:00|27897.86|27897.86|27863.76|27863.76|27912.15|27912.15|27857.25|27857.25|0
1664264700000|2022-09-27 07:45:00|27830.63|27830.63|27902.09|27902.09|27918.65|27918.65|27830.63|27830.63|0
1664265000000|2022-09-27 07:50:00|27896.57|27896.57|27859.22|27859.22|27896.57|27896.57|27837.13|27837.13|0
1664265300000|2022-09-27 07:55:00|27855.97|27855.97|27810.23|27810.23|27855.97|27855.97|27803.92|27803.92|0
1664265600000|2022-09-27 08:00:00|27813.48|27813.48|27812.5|27812.5|27852.12|27852.12|27812.5|27812.5|0
1664265900000|2022-09-27 08:05:00|27818.02|27818.02|27778.68|27778.68|27818.02|27818.02|27773.16|27773.16|0
1664266200000|2022-09-27 08:10:00|27762.12|27762.12|27784.2|27784.2|27789.72|27789.72|27729|27729|0
1664266500000|2022-09-27 08:15:00|27800.77|27800.77|27710.48|27710.48|27804.02|27804.02|27701.4|27701.4|0
1664266800000|2022-09-27 08:20:00|27727.04|27727.04|27738.08|27738.08|27765.69|27765.69|27727.04|27727.04|0
1664267100000|2022-09-27 08:25:00|27732.56|27732.56|27721.52|27721.52|27743.6|27743.6|27716|27716|0
1664267400000|2022-09-27 08:30:00|27727.83|27727.83|27731.09|27731.09|27782.24|27782.24|27727.83|27727.83|0
1664267700000|2022-09-27 08:35:00|27720.05|27720.05|27759.79|27759.79|27759.79|27759.79|27719.17|27719.17|0
1664268000000|2022-09-27 08:40:00|27748.75|27748.75|27725.69|27725.69|27748.75|27748.75|27714.65|27714.65|0
1664268300000|2022-09-27 08:45:00|27720.17|27720.17|27739|27739|27766.6|27766.6|27720.17|27720.17|0
1664268600000|2022-09-27 08:50:00|27750.04|27750.04|27735.06|27735.06|27755.56|27755.56|27732.81|27732.81|0
1664268900000|2022-09-27 08:55:00|27740.58|27740.58|27695.84|27695.84|27740.58|27740.58|27695.84|27695.84|0
1664269200000|2022-09-27 09:00:00|27690.32|27690.32|27690.32|27690.32|27724.13|27724.13|27690.32|27690.32|0
1664269500000|2022-09-27 09:05:00|27700.07|27700.07|27612.84|27612.84|27711.11|27711.11|27600.22|27600.22|0
1664269800000|2022-09-27 09:10:00|27606.53|27606.53|27677.99|27677.99|27677.99|27677.99|27595.49|27595.49|0
1664270100000|2022-09-27 09:15:00|27683.51|27683.51|27705.59|27705.59|27711.11|27711.11|27683.51|27683.51|0
1664270400000|2022-09-27 09:20:00|27711.11|27711.11|27712.99|27712.99|27724.03|27724.03|27684.6|27684.6|0
1664270700000|2022-09-27 09:25:00|27701.95|27701.95|27702.26|27702.26|27746.12|27746.12|27691.22|27691.22|0
1664271000000|2022-09-27 09:30:00|27707.78|27707.78|27705.51|27705.51|27744.16|27744.16|27688.95|27688.95|0
1664271300000|2022-09-27 09:35:00|27699.99|27699.99|27701.28|27701.28|27701.28|27701.28|27678.22|27678.22|0
1664271600000|2022-09-27 09:40:00|27704.43|27704.43|27716.36|27716.36|27718.63|27718.63|27691.03|27691.03|0
1664271900000|2022-09-27 09:45:00|27732.92|27732.92|27733.9|27733.9|27752.73|27752.73|27730.65|27730.65|0
1664272200000|2022-09-27 09:50:00|27730.65|27730.65|27736.17|27736.17|27752.73|27752.73|27730.65|27730.65|0
1664272500000|2022-09-27 09:55:00|27732.92|27732.92|27690.05|27690.05|27732.92|27732.92|27690.05|27690.05|0
1664272800000|2022-09-27 10:00:00|27695.57|27695.57|27728.19|27728.19|27734.69|27734.69|27690.05|27690.05|0
1664273100000|2022-09-27 10:05:00|27733.71|27733.71|27724.94|27724.94|27744.75|27744.75|27724.94|27724.94|0
1664273400000|2022-09-27 10:10:00|27715.48|27715.48|27782.1|27782.1|27782.1|27782.1|27690.14|27690.14|0
1664273700000|2022-09-27 10:15:00|27787.62|27787.62|27777.97|27777.97|27800.34|27800.34|27717.24|27717.24|0
1664274000000|2022-09-27 10:20:00|27789.01|27789.01|27787.05|27787.05|27833.17|27833.17|27787.05|27787.05|0
1664274300000|2022-09-27 10:25:00|27803.61|27803.61|27885.03|27885.03|27885.03|27885.03|27803.61|27803.61|0
1664274600000|2022-09-27 10:30:00|27896.07|27896.07|27889.26|27889.26|27901.28|27901.28|27861.97|27861.97|0
1664274900000|2022-09-27 10:35:00|27872.7|27872.7|27840.18|27840.18|27876.55|27876.55|27831.4|27831.4|0
1664275200000|2022-09-27 10:40:00|27834.66|27834.66|27854.47|27854.47|27865.51|27865.51|27834.66|27834.66|0
1664275500000|2022-09-27 10:45:00|27863.93|27863.93|27873.01|27873.01|27873.01|27873.01|27855.16|27855.16|0
1664275800000|2022-09-27 10:50:00|27867.49|27867.49|27933.73|27933.73|27933.73|27933.73|27867.49|27867.49|0
1664276100000|2022-09-27 10:55:00|27961.34|27961.34|27903.88|27903.88|27977.9|27977.9|27903.88|27903.88|0
1664276400000|2022-09-27 11:00:00|27914.92|27914.92|27921.33|27921.33|27953.57|27953.57|27898.46|27898.46|0
1664276700000|2022-09-27 11:05:00|27924.48|27924.48|27982.53|27982.53|28002.75|28002.75|27924.48|27924.48|0
1664277000000|2022-09-27 11:10:00|27965.97|27965.97|27932.85|27932.85|27971.49|27971.49|27932.85|27932.85|0
1664277300000|2022-09-27 11:15:00|27927.33|27927.33|27846.41|27846.41|27927.33|27927.33|27846.41|27846.41|0
1664277600000|2022-09-27 11:20:00|27840.89|27840.89|27877.26|27877.26|27882.78|27882.78|27840.89|27840.89|0
1664277900000|2022-09-27 11:25:00|27883.76|27883.76|27877.26|27877.26|27904.86|27904.86|27858.43|27858.43|0
1664278200000|2022-09-27 11:30:00|27874.11|27874.11|27863.76|27863.76|27890.67|27890.67|27843.16|27843.16|0
1664278500000|2022-09-27 11:35:00|27885.84|27885.84|27900.13|27900.13|27900.13|27900.13|27880.32|27880.32|0
1664278800000|2022-09-27 11:40:00|27889.09|27889.09|27925.37|27925.37|27928.62|27928.62|27889.09|27889.09|0
1664279100000|2022-09-27 11:45:00|27930.89|27930.89|28010.92|28010.92|28010.92|28010.92|27930.89|27930.89|0
1664279400000|2022-09-27 11:50:00|28004.42|28004.42|27930.69|27930.69|28015.46|28015.46|27930.69|27930.69|0
1664279700000|2022-09-27 11:55:00|27936.21|27936.21|27938.77|27938.77|27979.09|27979.09|27927.73|27927.73|0
1664280000000|2022-09-27 12:00:00|27935.52|27935.52|27999.09|27999.09|27999.09|27999.09|27935.52|27935.52|0
1664280300000|2022-09-27 12:05:00|27993.57|27993.57|27999.09|27999.09|27999.09|27999.09|27977.01|27977.01|0
1664280600000|2022-09-27 12:10:00|27993.57|27993.57|27977.51|27977.51|27999.09|27999.09|27970.7|27970.7|0
1664280900000|2022-09-27 12:15:00|27999.6|27999.6|28002.85|28002.85|28010.64|28010.64|27986.29|27986.29|0
1664281200000|2022-09-27 12:20:00|27997.33|27997.33|27980.67|27980.67|28006|28006|27980.67|27980.67|0
1664281500000|2022-09-27 12:25:00|27991.71|27991.71|27948.36|27948.36|27991.71|27991.71|27948.36|27948.36|0
1664281800000|2022-09-27 12:30:00|27954.86|27954.86|27995.87|27995.87|27995.87|27995.87|27954.86|27954.86|0
1664282100000|2022-09-27 12:35:00|27973.78|27973.78|27940.76|27940.76|27973.78|27973.78|27914.45|27914.45|0
1664282400000|2022-09-27 12:40:00|27951.8|27951.8|27954.07|27954.07|27965.11|27965.11|27928.74|27928.74|0
1664282700000|2022-09-27 12:45:00|27948.55|27948.55|27965.9|27965.9|27981.17|27981.17|27948.55|27948.55|0
1664283000000|2022-09-27 12:50:00|27960.38|27960.38|27896.02|27896.02|27960.38|27960.38|27890.5|27890.5|0
1664283300000|2022-09-27 12:55:00|27889.71|27889.71|27815.2|27815.2|27889.71|27889.71|27815.2|27815.2|0
1664283600000|2022-09-27 13:00:00|27820.72|27820.72|27728.47|27728.47|27820.72|27820.72|27728.47|27728.47|0
1664283900000|2022-09-27 13:05:00|27733.99|27733.99|27768.4|27768.4|27784.96|27784.96|27709.94|27709.94|0
1664284200000|2022-09-27 13:10:00|27755.78|27755.78|27834.93|27834.93|27851.49|27851.49|27755.78|27755.78|0
1664284500000|2022-09-27 13:15:00|27838.08|27838.08|27849.03|27849.03|27872.19|27872.19|27838.08|27838.08|0
1664284800000|2022-09-27 13:20:00|27845.78|27845.78|27833.16|27833.16|27875.84|27875.84|27814.33|27814.33|0
1664285100000|2022-09-27 13:25:00|27830.01|27830.01|27907.68|27907.68|27924.24|27924.24|27824.49|27824.49|0
1664285400000|2022-09-27 13:30:00|27902.16|27902.16|27921.56|27921.56|27942.66|27942.66|27902.16|27902.16|0
1664285700000|2022-09-27 13:35:00|27916.04|27916.04|27978.83|27978.83|28006.43|28006.43|27895.64|27895.64|0
1664286000000|2022-09-27 13:40:00|27956.74|27956.74|27957.34|27957.34|28040.22|28040.22|27940.78|27940.78|0
1664286300000|2022-09-27 13:45:00|27951.82|27951.82|27890.02|27890.02|28009.49|28009.49|27890.02|27890.02|0
1664286600000|2022-09-27 13:50:00|27878.98|27878.98|27908.66|27908.66|27919.8|27919.8|27858.38|27858.38|0
1664286900000|2022-09-27 13:55:00|27914.18|27914.18|27881.65|27881.65|27933.89|27933.89|27881.65|27881.65|0
1664287200000|2022-09-27 14:00:00|27884.81|27884.81|27797.1|27797.1|27884.81|27884.81|27734.39|27734.39|0
1664287500000|2022-09-27 14:05:00|27780.54|27780.54|27760.32|27760.32|27793.54|27793.54|27725.33|27725.33|0
1664287800000|2022-09-27 14:10:00|27754.8|27754.8|27732.72|27732.72|27755.68|27755.68|27714.29|27714.29|0
1664288100000|2022-09-27 14:15:00|27716.16|27716.16|27694.37|27694.37|27716.16|27716.16|27634.84|27634.84|0
1664288400000|2022-09-27 14:20:00|27688.06|27688.06|27721.28|27721.28|27735.38|27735.38|27671.5|27671.5|0
1664288700000|2022-09-27 14:25:00|27726.8|27726.8|27744.84|27744.84|27808.22|27808.22|27726.8|27726.8|0
1664289000000|2022-09-27 14:30:00|27750.36|27750.36|27778.63|27778.63|27803.77|27803.77|27750.36|27750.36|0
1664289300000|2022-09-27 14:35:00|27784.16|27784.16|27738.63|27738.63|27800.81|27800.81|27738.63|27738.63|0
1664289600000|2022-09-27 14:40:00|27735.38|27735.38|27825.55|27825.55|27825.55|27825.55|27734|27734|0
1664289900000|2022-09-27 14:45:00|27831.07|27831.07|27857.69|27857.69|27866.46|27866.46|27818.07|27818.07|0
1664290200000|2022-09-27 14:50:00|27860.85|27860.85|27788.41|27788.41|27879.18|27879.18|27788.41|27788.41|0
1664290500000|2022-09-27 14:55:00|27782.89|27782.89|27750.65|27750.65|27811.57|27811.57|27750.65|27750.65|0
1664290800000|2022-09-27 15:00:00|27753.9|27753.9|27731.72|27731.72|27779.23|27779.23|27714.28|27714.28|0
1664291100000|2022-09-27 15:05:00|27728.47|27728.47|27752.32|27752.32|27752.32|27752.32|27711.91|27711.91|0
1664291400000|2022-09-27 15:10:00|27755.48|27755.48|27682.54|27682.54|27769.67|27769.67|27673.86|27673.86|0
1664291700000|2022-09-27 15:15:00|27677.01|27677.01|27616.69|27616.69|27677.01|27677.01|27616.69|27616.69|0
1664292000000|2022-09-27 15:20:00|27619.95|27619.95|27472.49|27472.49|27625.47|27625.47|27472.49|27472.49|0
1664292300000|2022-09-27 15:25:00|27469.34|27469.34|27365.55|27365.55|27494.57|27494.57|27365.55|27365.55|0
1664349300000|2022-09-28 07:15:00|27597.26|27597.26|27672.29|27672.29|27692.79|27692.79|27557.95|27557.95|0
1664349600000|2022-09-28 07:20:00|27678.6|27678.6|27609.1|27609.1|27687.87|27687.87|27564.94|27564.94|0
1664349900000|2022-09-28 07:25:00|27631.19|27631.19|27561.25|27561.25|27669.04|27669.04|27542.42|27542.42|0
1664350200000|2022-09-28 07:30:00|27567.55|27567.55|27496.81|27496.81|27567.55|27567.55|27432.17|27432.17|0
1664350500000|2022-09-28 07:35:00|27502.34|27502.34|27584.35|27584.35|27584.35|27584.35|27491.29|27491.29|0
1664350800000|2022-09-28 07:40:00|27577.85|27577.85|27700.37|27700.37|27703.62|27703.62|27577.85|27577.85|0
1664351100000|2022-09-28 07:45:00|27683.81|27683.81|27776.77|27776.77|27788.8|27788.8|27680.66|27680.66|0
1664351400000|2022-09-28 07:50:00|27771.25|27771.25|27838.17|27838.17|27838.17|27838.17|27748.19|27748.19|0
1664351700000|2022-09-28 07:55:00|27835.02|27835.02|27855.91|27855.91|27866.95|27866.95|27794.3|27794.3|0
1664352000000|2022-09-28 08:00:00|27861.43|27861.43|27744.65|27744.65|27861.43|27861.43|27719.42|27719.42|0
1664352300000|2022-09-28 08:05:00|27750.96|27750.96|27714.61|27714.61|27768.5|27768.5|27708.3|27708.3|0
1664352600000|2022-09-28 08:10:00|27711.36|27711.36|27668.68|27668.68|27711.36|27711.36|27668.68|27668.68|0
1664352900000|2022-09-28 08:15:00|27663.15|27663.15|27556.3|27556.3|27689.37|27689.37|27556.21|27556.21|0
1664353200000|2022-09-28 08:20:00|27566.06|27566.06|27671.09|27671.09|27681.66|27681.66|27566.06|27566.06|0
1664353500000|2022-09-28 08:25:00|27667.84|27667.84|27576.29|27576.29|27706.49|27706.49|27576.29|27576.29|0
1664353800000|2022-09-28 08:30:00|27566.54|27566.54|27547.3|27547.3|27589.19|27589.19|27544.45|27544.45|0
1664354100000|2022-09-28 08:35:00|27550.55|27550.55|27624.97|27624.97|27653.55|27653.55|27550.55|27550.55|0
1664354400000|2022-09-28 08:40:00|27615.22|27615.22|27637.9|27637.9|27642.82|27642.82|27588.9|27588.9|0
1664354700000|2022-09-28 08:45:00|27641.05|27641.05|27683.62|27683.62|27683.62|27683.62|27641.05|27641.05|0
1664355000000|2022-09-28 08:50:00|27679.67|27679.67|27710.04|27710.04|27747.09|27747.09|27668.04|27668.04|0
1664355300000|2022-09-28 08:55:00|27719.8|27719.8|27812.54|27812.54|27818.06|27818.06|27715.06|27715.06|0
1664355600000|2022-09-28 09:00:00|27823.58|27823.58|27703.02|27703.02|27823.58|27823.58|27703.02|27703.02|0
1664355900000|2022-09-28 09:05:00|27706.27|27706.27|27702.43|27702.43|27706.27|27706.27|27636.58|27636.58|0
1664356200000|2022-09-28 09:10:00|27699.17|27699.17|27663.47|27663.47|27699.17|27699.17|27657.95|27657.95|0
1664356500000|2022-09-28 09:15:00|27669.78|27669.78|27656.16|27656.16|27669.78|27669.78|27632.31|27632.31|0
1664356800000|2022-09-28 09:20:00|27661.68|27661.68|27666.22|27666.22|27699.04|27699.04|27641.87|27641.87|0
1664357100000|2022-09-28 09:25:00|27655.18|27655.18|27717.46|27717.46|27717.46|27717.46|27649.66|27649.66|0
1664357400000|2022-09-28 09:30:00|27704.84|27704.84|27781.63|27781.63|27781.63|27781.63|27698.54|27698.54|0
1664357700000|2022-09-28 09:35:00|27776.11|27776.11|27744.56|27744.56|27776.11|27776.11|27727.21|27727.21|0
1664358000000|2022-09-28 09:40:00|27739.04|27739.04|27768.41|27768.41|27768.41|27768.41|27732.54|27732.54|0
1664358300000|2022-09-28 09:45:00|27774.91|27774.91|27821.35|27821.35|27821.35|27821.35|27771.66|27771.66|0
1664358600000|2022-09-28 09:50:00|27837.91|27837.91|27800.65|27800.65|27837.91|27837.91|27785.38|27785.38|0
1664358900000|2022-09-28 09:55:00|27806.96|27806.96|27801.34|27801.34|27826.68|27826.68|27801.34|27801.34|0
1664359200000|2022-09-28 10:00:00|27795.82|27795.82|28085.87|28085.87|28132.79|28132.79|27784.78|27784.78|0
1664359500000|2022-09-28 10:05:00|28079.37|28079.37|28012.46|28012.46|28079.37|28079.37|27930.17|27930.17|0
1664359800000|2022-09-28 10:10:00|27984.85|27984.85|28034.42|28034.42|28050.89|28050.89|27973.81|27973.81|0
1664360100000|2022-09-28 10:15:00|28039.94|28039.94|28064.49|28064.49|28065.28|28065.28|27997.76|27997.76|0
1664360400000|2022-09-28 10:20:00|28086.57|28086.57|28112.69|28112.69|28119.19|28119.19|28086.57|28086.57|0
1664360700000|2022-09-28 10:25:00|28096.13|28096.13|28101.46|28101.46|28106.98|28106.98|28057.29|28057.29|0
1664361000000|2022-09-28 10:30:00|28104.71|28104.71|27988.99|27988.99|28104.71|28104.71|27988.99|27988.99|0
1664361300000|2022-09-28 10:35:00|27992.24|27992.24|28009.48|28009.48|28031.56|28031.56|27992.24|27992.24|0
1664361600000|2022-09-28 10:40:00|28015|28015|28055.89|28055.89|28120.94|28120.94|28015|28015|0
1664361900000|2022-09-28 10:45:00|28044.85|28044.85|27904.9|27904.9|28044.85|28044.85|27892.57|27892.57|0
1664362200000|2022-09-28 10:50:00|27889.13|27889.13|27836.51|27836.51|27918.7|27918.7|27836.51|27836.51|0
1664362500000|2022-09-28 10:55:00|27825.46|27825.46|27766.13|27766.13|27830.99|27830.99|27766.13|27766.13|0
1664362800000|2022-09-28 11:00:00|27777.17|27777.17|27727.32|27727.32|27793.73|27793.73|27700.5|27700.5|0
1664363100000|2022-09-28 11:05:00|27730.57|27730.57|27747.13|27747.13|27764.67|27764.67|27730.57|27730.57|0
1664363400000|2022-09-28 11:10:00|27741.61|27741.61|27750.78|27750.78|27780.15|27780.15|27736.09|27736.09|0
1664363700000|2022-09-28 11:15:00|27756.3|27756.3|27879.52|27879.52|27879.52|27879.52|27750|27750|0
1664364000000|2022-09-28 11:20:00|27888.98|27888.98|27847.4|27847.4|27888.98|27888.98|27826.8|27826.8|0
1664364300000|2022-09-28 11:25:00|27853.9|27853.9|27863.87|27863.87|27904.28|27904.28|27836.36|27836.36|0
1664364600000|2022-09-28 11:30:00|27858.35|27858.35|27930.3|27930.3|27936.8|27936.8|27858.35|27858.35|0
1664364900000|2022-09-28 11:35:00|27933.55|27933.55|27907.93|27907.93|27943.61|27943.61|27891.37|27891.37|0
1664365200000|2022-09-28 11:40:00|27891.37|27891.37|27872.54|27872.54|27891.37|27891.37|27861.5|27861.5|0
1664365500000|2022-09-28 11:45:00|27860.52|27860.52|27909.99|27909.99|27909.99|27909.99|27844.06|27844.06|0
1664365800000|2022-09-28 11:50:00|27893.43|27893.43|27880.14|27880.14|27916.2|27916.2|27871.37|27871.37|0
1664366100000|2022-09-28 11:55:00|27885.66|27885.66|27765.33|27765.33|27885.66|27885.66|27765.33|27765.33|0
1664366400000|2022-09-28 12:00:00|27781.89|27781.89|27790.47|27790.47|27834.63|27834.63|27781.89|27781.89|0
1664366700000|2022-09-28 12:05:00|27780.71|27780.71|27665.6|27665.6|27786.24|27786.24|27665.6|27665.6|0
1664367000000|2022-09-28 12:10:00|27654.56|27654.56|27598.68|27598.68|27654.56|27654.56|27598.68|27598.68|0
1664367300000|2022-09-28 12:15:00|27604.2|27604.2|27531.08|27531.08|27604.2|27604.2|27523.19|27523.19|0
1664367600000|2022-09-28 12:20:00|27536.6|27536.6|27604.62|27604.62|27614.37|27614.37|27536.6|27536.6|0
1664367900000|2022-09-28 12:25:00|27601.37|27601.37|27593.48|27593.48|27628.97|27628.97|27589.44|27589.44|0
1664368200000|2022-09-28 12:30:00|27586.98|27586.98|27663.55|27663.55|27663.55|27663.55|27581.46|27581.46|0
1664368500000|2022-09-28 12:35:00|27653.8|27653.8|27662.36|27662.36|27678.92|27678.92|27653.8|27653.8|0
1664368800000|2022-09-28 12:40:00|27651.32|27651.32|27701.98|27701.98|27701.98|27701.98|27633.78|27633.78|0
1664369100000|2022-09-28 12:45:00|27707.5|27707.5|27709.98|27709.98|27749.01|27749.01|27693.81|27693.81|0
1664369400000|2022-09-28 12:50:00|27715.5|27715.5|27785.29|27785.29|27785.29|27785.29|27715.5|27715.5|0
1664369700000|2022-09-28 12:55:00|27752.16|27752.16|27728.5|27728.5|27752.16|27752.16|27690.17|27690.17|0
1664370000000|2022-09-28 13:00:00|27722|27722|27699.13|27699.13|27729.29|27729.29|27683.36|27683.36|0
1664370300000|2022-09-28 13:05:00|27695.98|27695.98|27598.59|27598.59|27699.23|27699.23|27598.59|27598.59|0
1664370600000|2022-09-28 13:10:00|27593.07|27593.07|27611.5|27611.5|27622.54|27622.54|27562.32|27562.32|0
1664370900000|2022-09-28 13:15:00|27617.02|27617.02|27662.95|27662.95|27694.69|27694.69|27617.02|27617.02|0
1664371200000|2022-09-28 13:20:00|27646.39|27646.39|27709.06|27709.06|27709.06|27709.06|27637.72|27637.72|0
1664371500000|2022-09-28 13:25:00|27712.21|27712.21|27746.32|27746.32|27746.32|27746.32|27709.94|27709.94|0
1664371800000|2022-09-28 13:30:00|27752.62|27752.62|27580.33|27580.33|27752.62|27752.62|27560.32|27560.32|0
1664372100000|2022-09-28 13:35:00|27585.85|27585.85|27646.26|27646.26|27648.63|27648.63|27580.33|27580.33|0
1664372400000|2022-09-28 13:40:00|27639.76|27639.76|27799.62|27799.62|27799.62|27799.62|27639.76|27639.76|0
1664372700000|2022-09-28 13:45:00|27788.58|27788.58|27804.83|27804.83|27831.64|27831.64|27756.24|27756.24|0
1664373000000|2022-09-28 13:50:00|27793.79|27793.79|27763.13|27763.13|27807.39|27807.39|27753.47|27753.47|0
1664373300000|2022-09-28 13:55:00|27754.36|27754.36|27804.42|27804.42|27850.16|27850.16|27754.36|27754.36|0
1664373600000|2022-09-28 14:00:00|27809.94|27809.94|27853.51|27853.51|27879.82|27879.82|27809.94|27809.94|0
1664373900000|2022-09-28 14:05:00|27859.03|27859.03|27867.92|27867.92|27926.55|27926.55|27842.28|27842.28|0
1664374200000|2022-09-28 14:10:00|27864.67|27864.67|27886.17|27886.17|27886.17|27886.17|27839.84|27839.84|0
1664374500000|2022-09-28 14:15:00|27880.65|27880.65|27858.67|27858.67|27880.65|27880.65|27802.1|27802.1|0
1664374800000|2022-09-28 14:20:00|27861.92|27861.92|27945.3|27945.3|27945.3|27945.3|27861.92|27861.92|0
1664375100000|2022-09-28 14:25:00|27939.78|27939.78|27982.64|27982.64|27987.18|27987.18|27927.76|27927.76|0
1664375400000|2022-09-28 14:30:00|28004.72|28004.72|27916.42|27916.42|28004.72|28004.72|27915.43|27915.43|0
1664375700000|2022-09-28 14:35:00|27921.94|27921.94|27906.86|27906.86|27967.87|27967.87|27894.84|27894.84|0
1664376000000|2022-09-28 14:40:00|27912.38|27912.38|27981.49|27981.49|27993.51|27993.51|27903.61|27903.61|0
1664376300000|2022-09-28 14:45:00|27992.53|27992.53|28000.41|28000.41|28010.07|28010.07|27945.61|27945.61|0
1664376600000|2022-09-28 14:50:00|28003.67|28003.67|27929.46|27929.46|28003.67|28003.67|27928.17|27928.17|0
1664376900000|2022-09-28 14:55:00|27935.96|27935.96|27886.57|27886.57|27935.96|27935.96|27862.52|27862.52|0
1664377200000|2022-09-28 15:00:00|27881.05|27881.05|27876.51|27876.51|27895.34|27895.34|27854.73|27854.73|0
1664377500000|2022-09-28 15:05:00|27870.2|27870.2|27881.24|27881.24|27907.55|27907.55|27851.68|27851.68|0
1664377800000|2022-09-28 15:10:00|27875.72|27875.72|27915.03|27915.03|27915.03|27915.03|27875.72|27875.72|0
1664378100000|2022-09-28 15:15:00|27903.99|27903.99|27928.04|27928.04|27936.81|27936.81|27894.24|27894.24|0
1664378400000|2022-09-28 15:20:00|27939.08|27939.08|27973.37|27973.37|27983.13|27983.13|27939.08|27939.08|0
1664378700000|2022-09-28 15:25:00|27962.33|27962.33|27923.39|27923.39|27986.38|27986.38|27908.11|27908.11|0
1664435700000|2022-09-29 07:15:00|27568.31|27568.31|27454.57|27454.57|27581.31|27581.31|27454.57|27454.57|0
1664436000000|2022-09-29 07:20:00|27470.83|27470.83|27288.29|27288.29|27470.83|27470.83|27257.42|27257.42|0
1664436300000|2022-09-29 07:25:00|27265.83|27265.83|27209.43|27209.43|27278.83|27278.83|27150.3|27150.3|0
1664436600000|2022-09-29 07:30:00|27196.43|27196.43|27059.12|27059.12|27196.43|27196.43|27036.06|27036.06|0
1664436900000|2022-09-29 07:35:00|27026|27026|26924.88|26924.88|27046.79|27046.79|26913.84|26913.84|0
1664437200000|2022-09-29 07:40:00|26928.13|26928.13|26995.97|26995.97|27038.23|27038.23|26928.13|26928.13|0
1664437500000|2022-09-29 07:45:00|26984.93|26984.93|26914.87|26914.87|26984.93|26984.93|26869.91|26869.91|0
1664437800000|2022-09-29 07:50:00|26921.18|26921.18|26879.59|26879.59|26932.22|26932.22|26873.09|26873.09|0
1664438100000|2022-09-29 07:55:00|26890.63|26890.63|27023.39|27023.39|27023.39|27023.39|26890.63|26890.63|0
1664438400000|2022-09-29 08:00:00|27012.35|27012.35|27083.21|27083.21|27083.21|27083.21|26981.8|26981.8|0
1664438700000|2022-09-29 08:05:00|27094.25|27094.25|27293.34|27293.34|27293.34|27293.34|27083.21|27083.21|0
1664439000000|2022-09-29 08:10:00|27304.38|27304.38|27314.13|27314.13|27362.43|27362.43|27281.7|27281.7|0
1664439300000|2022-09-29 08:15:00|27310.98|27310.98|27347.95|27347.95|27367.57|27367.57|27279.05|27279.05|0
1664439600000|2022-09-29 08:20:00|27344.7|27344.7|27227.12|27227.12|27350.22|27350.22|27227.12|27227.12|0
1664439900000|2022-09-29 08:25:00|27220.81|27220.81|27254.92|27254.92|27254.92|27254.92|27172.42|27172.42|0
1664440200000|2022-09-29 08:30:00|27258.17|27258.17|27350.11|27350.11|27350.11|27350.11|27258.17|27258.17|0
1664440500000|2022-09-29 08:35:00|27339.07|27339.07|27271.87|27271.87|27339.07|27339.07|27216.97|27216.97|0
1664440800000|2022-09-29 08:40:00|27275.12|27275.12|27381.66|27381.66|27381.66|27381.66|27275.12|27275.12|0
1664441100000|2022-09-29 08:45:00|27376.14|27376.14|27285.16|27285.16|27388.76|27388.76|27270.87|27270.87|0
1664441400000|2022-09-29 08:50:00|27278.66|27278.66|27300.74|27300.74|27300.74|27300.74|27256.57|27256.57|0
1664441700000|2022-09-29 08:55:00|27313.74|27313.74|27316.99|27316.99|27325.76|27325.76|27304.97|27304.97|0
1664442000000|2022-09-29 09:00:00|27322.51|27322.51|27347.96|27347.96|27399.3|27399.3|27322.51|27322.51|0
1664442300000|2022-09-29 09:05:00|27314.84|27314.84|27340.46|27340.46|27340.46|27340.46|27282.31|27282.31|0
1664442600000|2022-09-29 09:10:00|27351.5|27351.5|27329.73|27329.73|27351.5|27351.5|27287.83|27287.83|0
1664442900000|2022-09-29 09:15:00|27318.69|27318.69|27245.94|27245.94|27329.73|27329.73|27245.94|27245.94|0
1664443200000|2022-09-29 09:20:00|27249.19|27249.19|27251.94|27251.94|27262.98|27262.98|27208.18|27208.18|0
1664443500000|2022-09-29 09:25:00|27245.44|27245.44|27310.71|27310.71|27310.71|27310.71|27242.19|27242.19|0
1664443800000|2022-09-29 09:30:00|27294.14|27294.14|27343.04|27343.04|27351.5|27351.5|27265.76|27265.76|0
1664444100000|2022-09-29 09:35:00|27359.6|27359.6|27339.29|27339.29|27366.1|27366.1|27339.29|27339.29|0
1664444400000|2022-09-29 09:40:00|27326.29|27326.29|27335.54|27335.54|27371.52|27371.52|27295.43|27295.43|0
1664444700000|2022-09-29 09:45:00|27352.1|27352.1|27287.45|27287.45|27352.1|27352.1|27281.14|27281.14|0
1664445000000|2022-09-29 09:50:00|27276.41|27276.41|27222.21|27222.21|27276.41|27276.41|27182.58|27182.58|0
1664445300000|2022-09-29 09:55:00|27211.17|27211.17|27191.74|27191.74|27211.17|27211.17|27142.37|27142.37|0
1664445600000|2022-09-29 10:00:00|27186.22|27186.22|27080.26|27080.26|27186.22|27186.22|27063.7|27063.7|0
1664445900000|2022-09-29 10:05:00|27069.22|27069.22|27120.39|27120.39|27120.39|27120.39|27053.26|27053.26|0
1664446200000|2022-09-29 10:10:00|27109.35|27109.35|27093.57|27093.57|27109.35|27109.35|27081.74|27081.74|0
1664446500000|2022-09-29 10:15:00|27104.61|27104.61|27161.49|27161.49|27167.01|27167.01|27093.57|27093.57|0
1664446800000|2022-09-29 10:20:00|27178.05|27178.05|27196|27196|27202.3|27202.3|27142.96|27142.96|0
1664447100000|2022-09-29 10:25:00|27202.3|27202.3|27265.78|27265.78|27268.93|27268.93|27202.3|27202.3|0
1664447400000|2022-09-29 10:30:00|27260.26|27260.26|27216.89|27216.89|27260.26|27260.26|27216.89|27216.89|0
1664447700000|2022-09-29 10:35:00|27211.37|27211.37|27158.82|27158.82|27216.89|27216.89|27155.57|27155.57|0
1664448000000|2022-09-29 10:40:00|27147.78|27147.78|27174.09|27174.09|27174.09|27174.09|27147.78|27147.78|0
1664448300000|2022-09-29 10:45:00|27157.53|27157.53|27183.17|27183.17|27183.17|27183.17|27144.53|27144.53|0
1664448600000|2022-09-29 10:50:00|27176.67|27176.67|27224.08|27224.08|27224.08|27224.08|27176.67|27176.67|0
1664448900000|2022-09-29 10:55:00|27229.6|27229.6|27191.75|27191.75|27246.16|27246.16|27191.75|27191.75|0
1664449200000|2022-09-29 11:00:00|27172.25|27172.25|27151.75|27151.75|27190.67|27190.67|27151.75|27151.75|0
1664449500000|2022-09-29 11:05:00|27162.79|27162.79|27172.25|27172.25|27213.45|27213.45|27162.79|27162.79|0
1664449800000|2022-09-29 11:10:00|27194.33|27194.33|27192.75|27192.75|27194.33|27194.33|27166.73|27166.73|0
1664450100000|2022-09-29 11:15:00|27183.29|27183.29|27243.42|27243.42|27243.42|27243.42|27183.29|27183.29|0
1664450400000|2022-09-29 11:20:00|27249.92|27249.92|27291.02|27291.02|27298.81|27298.81|27249.92|27249.92|0
1664450700000|2022-09-29 11:25:00|27287.87|27287.87|27275.85|27275.85|27304.43|27304.43|27275.85|27275.85|0
1664451000000|2022-09-29 11:30:00|27264.81|27264.81|27259.98|27259.98|27297.14|27297.14|27259.98|27259.98|0
1664451300000|2022-09-29 11:35:00|27253.48|27253.48|27230.6|27230.6|27253.48|27253.48|27207.74|27207.74|0
1664451600000|2022-09-29 11:40:00|27247.16|27247.16|27322.08|27322.08|27328.58|27328.58|27247.16|27247.16|0
1664451900000|2022-09-29 11:45:00|27318.83|27318.83|27305.82|27305.82|27336.18|27336.18|27303.56|27303.56|0
1664452200000|2022-09-29 11:50:00|27311.35|27311.35|27344.16|27344.16|27354.22|27354.22|27311.35|27311.35|0
1664452500000|2022-09-29 11:55:00|27322.07|27322.07|27273.18|27273.18|27322.07|27322.07|27262.14|27262.14|0
1664452800000|2022-09-29 12:00:00|27256.62|27256.62|27262.14|27262.14|27262.14|27262.14|27229.02|27229.02|0
1664453100000|2022-09-29 12:05:00|27267.66|27267.66|27233.87|27233.87|27267.66|27267.66|27225.09|27225.09|0
1664453400000|2022-09-29 12:10:00|27237.12|27237.12|27144.18|27144.18|27237.12|27237.12|27144.18|27144.18|0
1664453700000|2022-09-29 12:15:00|27133.14|27133.14|27163.01|27163.01|27174.05|27174.05|27112.35|27112.35|0
1664454000000|2022-09-29 12:20:00|27169.51|27169.51|27200.17|27200.17|27200.17|27200.17|27160.74|27160.74|0
1664454300000|2022-09-29 12:25:00|27194.65|27194.65|27225.5|27225.5|27242.07|27242.07|27183.61|27183.61|0
1664454600000|2022-09-29 12:30:00|27219.98|27219.98|27136.6|27136.6|27219.98|27219.98|27136.6|27136.6|0
1664454900000|2022-09-29 12:35:00|27103.48|27103.48|27177.9|27177.9|27177.9|27177.9|27090.17|27090.17|0
1664455200000|2022-09-29 12:40:00|27172.38|27172.38|27224.52|27224.52|27224.52|27224.52|27161.34|27161.34|0
1664455500000|2022-09-29 12:45:00|27219|27219|27203.73|27203.73|27219|27219|27192.69|27192.69|0
1664455800000|2022-09-29 12:50:00|27198.21|27198.21|27192.69|27192.69|27209.25|27209.25|27187.16|27187.16|0
1664456100000|2022-09-29 12:55:00|27209.25|27209.25|27249.97|27249.97|27261.89|27261.89|27205.11|27205.11|0
1664456400000|2022-09-29 13:00:00|27253.22|27253.22|27253.6|27253.6|27270.16|27270.16|27229.56|27229.56|0
1664456700000|2022-09-29 13:05:00|27270.16|27270.16|27273.6|27273.6|27294.7|27294.7|27264.64|27264.64|0
1664457000000|2022-09-29 13:10:00|27290.16|27290.16|27227.57|27227.57|27305.93|27305.93|27224.22|27224.22|0
1664457300000|2022-09-29 13:15:00|27222.05|27222.05|27196.43|27196.43|27232.11|27232.11|27182.14|27182.14|0
1664457600000|2022-09-29 13:20:00|27190.91|27190.91|27171|27171|27190.91|27190.91|27159.96|27159.96|0
1664457900000|2022-09-29 13:25:00|27174.25|27174.25|27153.06|27153.06|27174.25|27174.25|27128.52|27128.52|0
1664458200000|2022-09-29 13:30:00|27158.58|27158.58|27120.72|27120.72|27194.45|27194.45|27120.72|27120.72|0
1664458500000|2022-09-29 13:35:00|27115.2|27115.2|26995.26|26995.26|27120.72|27120.72|26989.74|26989.74|0
1664458800000|2022-09-29 13:40:00|27000.78|27000.78|26868.6|26868.6|27000.78|27000.78|26868.6|26868.6|0
1664459100000|2022-09-29 13:45:00|26863.08|26863.08|26860.62|26860.62|26905.76|26905.76|26843.17|26843.17|0
1664459400000|2022-09-29 13:50:00|26849.57|26849.57|26847.49|26847.49|26920.24|26920.24|26847.49|26847.49|0
1664459700000|2022-09-29 13:55:00|26858.53|26858.53|26775.65|26775.65|26858.53|26858.53|26764.61|26764.61|0
1664460000000|2022-09-29 14:00:00|26769.15|26769.15|26674.71|26674.71|26785.71|26785.71|26668.21|26668.21|0
1664460300000|2022-09-29 14:05:00|26669.19|26669.19|26623.88|26623.88|26680.23|26680.23|26609.78|26609.78|0
1664460600000|2022-09-29 14:10:00|26618.36|26618.36|26512.89|26512.89|26622.9|26622.9|26496.33|26496.33|0
1664460900000|2022-09-29 14:15:00|26540.5|26540.5|26474.66|26474.66|26547|26547|26471.41|26471.41|0
1664461200000|2022-09-29 14:20:00|26480.18|26480.18|26519.51|26519.51|26579.93|26579.93|26464.6|26464.6|0
1664461500000|2022-09-29 14:25:00|26513.01|26513.01|26581.12|26581.12|26586.64|26586.64|26487.77|26487.77|0
1664461800000|2022-09-29 14:30:00|26575.6|26575.6|26583.12|26583.12|26622.24|26622.24|26553.83|26553.83|0
1664462100000|2022-09-29 14:35:00|26589.62|26589.62|26622.46|26622.46|26636.75|26636.75|26554.64|26554.64|0
1664462400000|2022-09-29 14:40:00|26619.21|26619.21|26682.68|26682.68|26707.91|26707.91|26616.05|26616.05|0
1664462700000|2022-09-29 14:45:00|26677.16|26677.16|26659.42|26659.42|26677.16|26677.16|26604.03|26604.03|0
1664463000000|2022-09-29 14:50:00|26653.9|26653.9|26677.75|26677.75|26706.32|26706.32|26619.61|26619.61|0
1664463300000|2022-09-29 14:55:00|26672.23|26672.23|26663.76|26663.76|26683.27|26683.27|26649.81|26649.81|0
1664463600000|2022-09-29 15:00:00|26669.29|26669.29|26720.62|26720.62|26731.57|26731.57|26665.34|26665.34|0
1664463900000|2022-09-29 15:05:00|26715.1|26715.1|26831.3|26831.3|26836.82|26836.82|26715.1|26715.1|0
1664464200000|2022-09-29 15:10:00|26836.82|26836.82|26781.55|26781.55|26857.04|26857.04|26770.5|26770.5|0
1664464500000|2022-09-29 15:15:00|26787.85|26787.85|26775.54|26775.54|26790.91|26790.91|26761.35|26761.35|0
1664464800000|2022-09-29 15:20:00|26782.04|26782.04|26819.2|26819.2|26829.46|26829.46|26751.29|26751.29|0
1664465100000|2022-09-29 15:25:00|26813.68|26813.68|26842.22|26842.22|26880.98|26880.98|26813.68|26813.68|0
1664522100000|2022-09-30 07:15:00|27284.52|27284.52|27188.09|27188.09|27284.52|27284.52|27154.97|27154.97|0
1664522400000|2022-09-30 07:20:00|27193.61|27193.61|27342.35|27342.35|27353.39|27353.39|27193.61|27193.61|0
1664522700000|2022-09-30 07:25:00|27352.11|27352.11|27364.44|27364.44|27386.52|27386.52|27320.27|27320.27|0
1664523000000|2022-09-30 07:30:00|27331.31|27331.31|27474.12|27474.12|27490.68|27490.68|27303.71|27303.71|0
1664523300000|2022-09-30 07:35:00|27500.12|27500.12|27484.35|27484.35|27516.86|27516.86|27456.75|27456.75|0
1664523600000|2022-09-30 07:40:00|27503.86|27503.86|27447.6|27447.6|27542.5|27542.5|27431.04|27431.04|0
1664523900000|2022-09-30 07:45:00|27458.64|27458.64|27519.64|27519.64|27519.64|27519.64|27442.36|27442.36|0
1664524200000|2022-09-30 07:50:00|27529.11|27529.11|27476.68|27476.68|27556.71|27556.71|27476.68|27476.68|0
1664524500000|2022-09-30 07:55:00|27482.2|27482.2|27507.55|27507.55|27533.46|27533.46|27472.45|27472.45|0
1664524800000|2022-09-30 08:00:00|27502.03|27502.03|27521.84|27521.84|27532.88|27532.88|27498.78|27498.78|0
1664525100000|2022-09-30 08:05:00|27532.88|27532.88|27458.07|27458.07|27532.88|27532.88|27443.78|27443.78|0
1664525400000|2022-09-30 08:10:00|27469.11|27469.11|27503.79|27503.79|27514.83|27514.83|27459.65|27459.65|0
1664525700000|2022-09-30 08:15:00|27514.83|27514.83|27545.18|27545.18|27567.26|27567.26|27514.83|27514.83|0
1664526000000|2022-09-30 08:20:00|27523.1|27523.1|27517.5|27517.5|27531.29|27531.29|27490.88|27490.88|0
1664526300000|2022-09-30 08:25:00|27523.81|27523.81|27536.33|27536.33|27536.33|27536.33|27503.21|27503.21|0
1664526600000|2022-09-30 08:30:00|27533.18|27533.18|27660.81|27660.81|27660.81|27660.81|27522.14|27522.14|0
1664526900000|2022-09-30 08:35:00|27655.29|27655.29|27615.17|27615.17|27668.01|27668.01|27593.09|27593.09|0
1664527200000|2022-09-30 08:40:00|27604.13|27604.13|27569.43|27569.43|27604.13|27604.13|27545.39|27545.39|0
1664527500000|2022-09-30 08:45:00|27559.68|27559.68|27574.77|27574.77|27581.76|27581.76|27539.97|27539.97|0
1664527800000|2022-09-30 08:50:00|27569.25|27569.25|27581.17|27581.17|27592.21|27592.21|27547.16|27547.16|0
1664528100000|2022-09-30 08:55:00|27587.67|27587.67|27550.41|27550.41|27587.67|27587.67|27531.49|27531.49|0
1664528400000|2022-09-30 09:00:00|27544.89|27544.89|27501.83|27501.83|27556.44|27556.44|27501.83|27501.83|0
1664528700000|2022-09-30 09:05:00|27507.35|27507.35|27502.42|27502.42|27553.09|27553.09|27502.42|27502.42|0
1664529000000|2022-09-30 09:10:00|27505.67|27505.67|27473.53|27473.53|27517.7|27517.7|27462.49|27462.49|0
1664529300000|2022-09-30 09:15:00|27462.49|27462.49|27447.51|27447.51|27490.09|27490.09|27447.51|27447.51|0
1664529600000|2022-09-30 09:20:00|27453.03|27453.03|27478.07|27478.07|27478.07|27478.07|27441.99|27441.99|0
1664529900000|2022-09-30 09:25:00|27489.11|27489.11|27509.71|27509.71|27509.71|27509.71|27489.11|27489.11|0
1664530200000|2022-09-30 09:30:00|27504.19|27504.19|27523.02|27523.02|27541.55|27541.55|27493.15|27493.15|0
1664530500000|2022-09-30 09:35:00|27511.98|27511.98|27502.42|27502.42|27511.98|27511.98|27479.36|27479.36|0
1664530800000|2022-09-30 09:40:00|27496.9|27496.9|27559.2|27559.2|27559.2|27559.2|27493.75|27493.75|0
1664531100000|2022-09-30 09:45:00|27552.9|27552.9|27505.1|27505.1|27559.2|27559.2|27505.1|27505.1|0
1664531400000|2022-09-30 09:50:00|27466.46|27466.46|27429.2|27429.2|27466.46|27466.46|27424.66|27424.66|0
1664531700000|2022-09-30 09:55:00|27434.72|27434.72|27450.49|27450.49|27450.49|27450.49|27417.37|27417.37|0
1664532000000|2022-09-30 10:00:00|27456.99|27456.99|27462.71|27462.71|27473.85|27473.85|27432.05|27432.05|0
1664532300000|2022-09-30 10:05:00|27473.75|27473.75|27497.6|27497.6|27503.12|27503.12|27465.86|27465.86|0
1664532600000|2022-09-30 10:10:00|27508.64|27508.64|27526.08|27526.08|27533.97|27533.97|27508.64|27508.64|0
1664532900000|2022-09-30 10:15:00|27520.56|27520.56|27462.42|27462.42|27520.56|27520.56|27451.38|27451.38|0
1664533200000|2022-09-30 10:20:00|27445.86|27445.86|27416.68|27416.68|27445.86|27445.86|27411.16|27411.16|0
1664533500000|2022-09-30 10:25:00|27400.12|27400.12|27395.1|27395.1|27400.62|27400.62|27369.77|27369.77|0
1664533800000|2022-09-30 10:30:00|27389.58|27389.58|27382.2|27382.2|27389.58|27389.58|27348.19|27348.19|0
1664534100000|2022-09-30 10:35:00|27371.16|27371.16|27385.45|27385.45|27407.53|27407.53|27371.16|27371.16|0
1664534400000|2022-09-30 10:40:00|27390.97|27390.97|27368.89|27368.89|27396.49|27396.49|27363.37|27363.37|0
1664534700000|2022-09-30 10:45:00|27362.39|27362.39|27325.73|27325.73|27362.39|27362.39|27306.01|27306.01|0
1664535000000|2022-09-30 10:50:00|27320.21|27320.21|27322.57|27322.57|27322.57|27322.57|27289.45|27289.45|0
1664535300000|2022-09-30 10:55:00|27306.01|27306.01|27333.61|27333.61|27339.13|27339.13|27300.49|27300.49|0
1664535600000|2022-09-30 11:00:00|27322.57|27322.57|27270.33|27270.33|27333.81|27333.81|27270.33|27270.33|0
1664535900000|2022-09-30 11:05:00|27275.85|27275.85|27255.35|27255.35|27281.37|27281.37|27255.35|27255.35|0
1664536200000|2022-09-30 11:10:00|27260.87|27260.87|27261.85|27261.85|27261.85|27261.85|27223.71|27223.71|0
1664536500000|2022-09-30 11:15:00|27274.47|27274.47|27292.8|27292.8|27298.32|27298.32|27274.47|27274.47|0
1664536800000|2022-09-30 11:20:00|27287.28|27287.28|27303.94|27303.94|27307.09|27307.09|27287.28|27287.28|0
1664537100000|2022-09-30 11:25:00|27298.42|27298.42|27300.88|27300.88|27300.88|27300.88|27284.32|27284.32|0
1664537400000|2022-09-30 11:30:00|27295.36|27295.36|27277.22|27277.22|27295.36|27295.36|27277.22|27277.22|0
1664537700000|2022-09-30 11:35:00|27260.66|27260.66|27293.78|27293.78|27293.78|27293.78|27245.39|27245.39|0
1664538000000|2022-09-30 11:40:00|27288.26|27288.26|27280.97|27280.97|27299.3|27299.3|27255.74|27255.74|0
1664538300000|2022-09-30 11:45:00|27275.45|27275.45|27263.63|27263.63|27280.97|27280.97|27247.06|27247.06|0
1664538600000|2022-09-30 11:50:00|27269.15|27269.15|27261.07|27261.07|27269.15|27269.15|27231|27231|0
1664538900000|2022-09-30 11:55:00|27254.76|27254.76|27269.74|27269.74|27269.74|27269.74|27224.01|27224.01|0
1664539200000|2022-09-30 12:00:00|27264.22|27264.22|27286.11|27286.11|27316.08|27316.08|27247.66|27247.66|0
1664539500000|2022-09-30 12:05:00|27269.55|27269.55|27333.53|27333.53|27333.53|27333.53|27269.55|27269.55|0
1664539800000|2022-09-30 12:10:00|27344.57|27344.57|27281.89|27281.89|27350.09|27350.09|27281.89|27281.89|0
1664540100000|2022-09-30 12:15:00|27278.63|27278.63|27273.71|27273.71|27278.63|27278.63|27240.4|27240.4|0
1664540400000|2022-09-30 12:20:00|27246.11|27246.11|27235.07|27235.07|27246.11|27246.11|27224.03|27224.03|0
1664540700000|2022-09-30 12:25:00|27231.92|27231.92|27269.75|27269.75|27286.52|27286.52|27218.51|27218.51|0
1664541000000|2022-09-30 12:30:00|27258.71|27258.71|27139.55|27139.55|27258.71|27258.71|27096.87|27096.87|0
1664541300000|2022-09-30 12:35:00|27145.07|27145.07|27221.47|27221.47|27232.7|27232.7|27145.07|27145.07|0
1664541600000|2022-09-30 12:40:00|27232.51|27232.51|27367.05|27367.05|27367.05|27367.05|27232.51|27232.51|0
1664541900000|2022-09-30 12:45:00|27356.01|27356.01|27287.21|27287.21|27387.85|27387.85|27287.21|27287.21|0
1664542200000|2022-09-30 12:50:00|27270.65|27270.65|27253.99|27253.99|27276.17|27276.17|27239.8|27239.8|0
1664542500000|2022-09-30 12:55:00|27257.15|27257.15|27364.19|27364.19|27368.73|27368.73|27257.15|27257.15|0
1664542800000|2022-09-30 13:00:00|27369.71|27369.71|27363.59|27363.59|27396.02|27396.02|27346.34|27346.34|0
1664543100000|2022-09-30 13:05:00|27347.03|27347.03|27302.68|27302.68|27347.03|27347.03|27277.35|27277.35|0
1664543400000|2022-09-30 13:10:00|27280.6|27280.6|27300.72|27300.72|27300.72|27300.72|27264.44|27264.44|0
1664543700000|2022-09-30 13:15:00|27303.97|27303.97|27281|27281|27303.97|27303.97|27267.69|27267.69|0
1664544000000|2022-09-30 13:20:00|27274.69|27274.69|27256.46|27256.46|27274.69|27274.69|27239.9|27239.9|0
1664544300000|2022-09-30 13:25:00|27253.31|27253.31|27235.58|27235.58|27253.31|27253.31|27216.55|27216.55|0
1664544600000|2022-09-30 13:30:00|27232.42|27232.42|27313.74|27313.74|27324.78|27324.78|27216.55|27216.55|0
1664544900000|2022-09-30 13:35:00|27302.7|27302.7|27166.49|27166.49|27302.7|27302.7|27119.95|27119.95|0
1664545200000|2022-09-30 13:40:00|27149.92|27149.92|27188.26|27188.26|27199.3|27199.3|27099.36|27099.36|0
1664545500000|2022-09-30 13:45:00|27193.78|27193.78|27204.82|27204.82|27248.48|27248.48|27188.26|27188.26|0
1664545800000|2022-09-30 13:50:00|27198.51|27198.51|27297.14|27297.14|27297.14|27297.14|27176.43|27176.43|0
1664546100000|2022-09-30 13:55:00|27302.66|27302.66|27326.32|27326.32|27331.84|27331.84|27254.27|27254.27|0
1664546400000|2022-09-30 14:00:00|27329.57|27329.57|27283.93|27283.93|27335.09|27335.09|27242.73|27242.73|0
1664546700000|2022-09-30 14:05:00|27294.97|27294.97|27345.32|27345.32|27345.32|27345.32|27262.13|27262.13|0
1664547000000|2022-09-30 14:10:00|27342.17|27342.17|27392.04|27392.04|27434.03|27434.03|27325.61|27325.61|0
1664547300000|2022-09-30 14:15:00|27397.56|27397.56|27377.08|27377.08|27420.43|27420.43|27338.13|27338.13|0
1664547600000|2022-09-30 14:20:00|27366.04|27366.04|27365.15|27365.15|27371.56|27371.56|27324.14|27324.14|0
1664547900000|2022-09-30 14:25:00|27359.63|27359.63|27440.96|27440.96|27440.96|27440.96|27354.11|27354.11|0
1664548200000|2022-09-30 14:30:00|27446.48|27446.48|27563.86|27563.86|27563.86|27563.86|27435.44|27435.44|0
1664548500000|2022-09-30 14:35:00|27570.17|27570.17|27576.38|27576.38|27605.85|27605.85|27556.76|27556.76|0
1664548800000|2022-09-30 14:40:00|27570.86|27570.86|27556.19|27556.19|27578.65|27578.65|27535.49|27535.49|0
1664549100000|2022-09-30 14:45:00|27559.44|27559.44|27605.18|27605.18|27605.18|27605.18|27520.32|27520.32|0
1664549400000|2022-09-30 14:50:00|27599.66|27599.66|27626.47|27626.47|27626.47|27626.47|27578.27|27578.27|0
1664549700000|2022-09-30 14:55:00|27619.97|27619.97|27692.31|27692.31|27692.31|27692.31|27595.62|27595.62|0
1664550000000|2022-09-30 15:00:00|27697.83|27697.83|27715.27|27715.27|27720.79|27720.79|27667.48|27667.48|0
1664550300000|2022-09-30 15:05:00|27726.31|27726.31|27781.11|27781.11|27781.11|27781.11|27704.23|27704.23|0
1664550600000|2022-09-30 15:10:00|27775.59|27775.59|27820.23|27820.23|27825.75|27825.75|27764.55|27764.55|0
1664550900000|2022-09-30 15:15:00|27813.73|27813.73|27797.26|27797.26|27839.06|27839.06|27780.7|27780.7|0
1664551200000|2022-09-30 15:20:00|27794.01|27794.01|27825.56|27825.56|27825.56|27825.56|27787.42|27787.42|0
1664551500000|2022-09-30 15:25:00|27831.86|27831.86|27823.38|27823.38|27849.31|27849.31|27790.76|27790.76|0
1664781300000|2022-10-03 07:15:00|27668.71|27668.71|27845.23|27845.23|27865.73|27865.73|27668.71|27668.71|0
1664781600000|2022-10-03 07:20:00|27867.31|27867.31|27882.39|27882.39|27926.56|27926.56|27864.06|27864.06|0
1664781900000|2022-10-03 07:25:00|27887.91|27887.91|27854.89|27854.89|27893.43|27893.43|27823.06|27823.06|0
1664782200000|2022-10-03 07:30:00|27838.33|27838.33|27732.49|27732.49|27854.1|27854.1|27715.93|27715.93|0
1664782500000|2022-10-03 07:35:00|27721.45|27721.45|27599.93|27599.93|27721.45|27721.45|27594.41|27594.41|0
1664782800000|2022-10-03 07:40:00|27594.41|27594.41|27663.4|27663.4|27703.72|27703.72|27577.85|27577.85|0
1664783100000|2022-10-03 07:45:00|27641.32|27641.32|27665.05|27665.05|27694.23|27694.23|27615.99|27615.99|0
1664783400000|2022-10-03 07:50:00|27661.8|27661.8|27547.67|27547.67|27661.8|27661.8|27542.05|27542.05|0
1664783700000|2022-10-03 07:55:00|27531.11|27531.11|27656.98|27656.98|27656.98|27656.98|27531.11|27531.11|0
1664784000000|2022-10-03 08:00:00|27651.46|27651.46|27583.54|27583.54|27664.56|27664.56|27583.54|27583.54|0
1664784300000|2022-10-03 08:05:00|27578.02|27578.02|27627.28|27627.28|27638.63|27638.63|27565.31|27565.31|0
1664784600000|2022-10-03 08:10:00|27620.78|27620.78|27656.94|27656.94|27686.5|27686.5|27615.26|27615.26|0
1664784900000|2022-10-03 08:15:00|27667.98|27667.98|27618.91|27618.91|27667.98|27667.98|27613.39|27613.39|0
1664785200000|2022-10-03 08:20:00|27613.39|27613.39|27615.76|27615.76|27620.49|27620.49|27596.04|27596.04|0
1664785500000|2022-10-03 08:25:00|27604.72|27604.72|27533.36|27533.36|27604.72|27604.72|27525.57|27525.57|0
1664785800000|2022-10-03 08:30:00|27516.79|27516.79|27424.02|27424.02|27520.04|27520.04|27424.02|27424.02|0
1664786100000|2022-10-03 08:35:00|27435.06|27435.06|27471.34|27471.34|27504.46|27504.46|27421.66|27421.66|0
1664786400000|2022-10-03 08:40:00|27465.82|27465.82|27584.02|27584.02|27587.27|27587.27|27465.82|27465.82|0
1664786700000|2022-10-03 08:45:00|27572.98|27572.98|27591.5|27591.5|27624.62|27624.62|27561.94|27561.94|0
1664787000000|2022-10-03 08:50:00|27602.54|27602.54|27623.24|27623.24|27626.49|27626.49|27602.54|27602.54|0
1664787300000|2022-10-03 08:55:00|27612.2|27612.2|27677.65|27677.65|27683.17|27683.17|27612.2|27612.2|0
1664787600000|2022-10-03 09:00:00|27661.09|27661.09|27602.94|27602.94|27672.13|27672.13|27597.42|27597.42|0
1664787900000|2022-10-03 09:05:00|27613.98|27613.98|27495.5|27495.5|27613.98|27613.98|27489.98|27489.98|0
1664788200000|2022-10-03 09:10:00|27512.06|27512.06|27521.81|27521.81|27543.89|27543.89|27512.06|27512.06|0
1664788500000|2022-10-03 09:15:00|27532.85|27532.85|27569.82|27569.82|27569.82|27569.82|27532.85|27532.85|0
1664788800000|2022-10-03 09:20:00|27580.86|27580.86|27685.04|27685.04|27685.04|27685.04|27580.86|27580.86|0
1664789100000|2022-10-03 09:25:00|27679.52|27679.52|27753.91|27753.91|27753.91|27753.91|27668.48|27668.48|0
1664789400000|2022-10-03 09:30:00|27748.39|27748.39|27760.41|27760.41|27760.41|27760.41|27738.33|27738.33|0
1664789700000|2022-10-03 09:35:00|27765.93|27765.93|27714.98|27714.98|27776.97|27776.97|27698.42|27698.42|0
1664790000000|2022-10-03 09:40:00|27711.73|27711.73|27686.5|27686.5|27711.73|27711.73|27675.46|27675.46|0
1664790300000|2022-10-03 09:45:00|27692.02|27692.02|27693|27693|27709.56|27709.56|27686.5|27686.5|0
1664790600000|2022-10-03 09:50:00|27698.52|27698.52|27757.24|27757.24|27757.24|27757.24|27696.15|27696.15|0
1664790900000|2022-10-03 09:55:00|27762.76|27762.76|27771.53|27771.53|27782.57|27782.57|27746.2|27746.2|0
1664791200000|2022-10-03 10:00:00|27774.78|27774.78|27826.24|27826.24|27826.24|27826.24|27762.76|27762.76|0
1664791500000|2022-10-03 10:05:00|27832.54|27832.54|27804.15|27804.15|27832.54|27832.54|27793.11|27793.11|0
1664791800000|2022-10-03 10:10:00|27809.67|27809.67|27832.74|27832.74|27832.74|27832.74|27809.67|27809.67|0
1664792100000|2022-10-03 10:15:00|27826.24|27826.24|27801.79|27801.79|27826.24|27826.24|27798.63|27798.63|0
1664792400000|2022-10-03 10:20:00|27796.27|27796.27|27809.27|27809.27|27820.31|27820.31|27796.27|27796.27|0
1664792700000|2022-10-03 10:25:00|27820.31|27820.31|27851.84|27851.84|27857.36|27857.36|27820.31|27820.31|0
1664793000000|2022-10-03 10:30:00|27846.32|27846.32|27857.78|27857.78|27857.78|27857.78|27824.44|27824.44|0
1664793300000|2022-10-03 10:35:00|27868.82|27868.82|27840.81|27840.81|27879.86|27879.86|27837.56|27837.56|0
1664793600000|2022-10-03 10:40:00|27834.31|27834.31|27831.94|27831.94|27848.51|27848.51|27826.42|27826.42|0
1664793900000|2022-10-03 10:45:00|27826.42|27826.42|27875.7|27875.7|27881.22|27881.22|27826.42|27826.42|0
1664794200000|2022-10-03 10:50:00|27870.18|27870.18|27813.9|27813.9|27875.7|27875.7|27810.75|27810.75|0
1664794500000|2022-10-03 10:55:00|27819.42|27819.42|27799.61|27799.61|27829.17|27829.17|27799.61|27799.61|0
1664794800000|2022-10-03 11:00:00|27788.57|27788.57|27745.58|27745.58|27788.57|27788.57|27735.83|27735.83|0
1664795100000|2022-10-03 11:05:00|27751.1|27751.1|27789.43|27789.43|27791.7|27791.7|27748.83|27748.83|0
1664795400000|2022-10-03 11:10:00|27778.39|27778.39|27716.11|27716.11|27778.39|27778.39|27710.59|27710.59|0
1664795700000|2022-10-03 11:15:00|27732.67|27732.67|27740.56|27740.56|27740.56|27740.56|27729.52|27729.52|0
1664796000000|2022-10-03 11:20:00|27743.71|27743.71|27780.09|27780.09|27780.09|27780.09|27743.71|27743.71|0
1664796300000|2022-10-03 11:25:00|27793.09|27793.09|27816.46|27816.46|27823.94|27823.94|27793.09|27793.09|0
1664796600000|2022-10-03 11:30:00|27805.42|27805.42|27848.2|27848.2|27848.2|27848.2|27793.4|27793.4|0
1664796900000|2022-10-03 11:35:00|27851.35|27851.35|27886.24|27886.24|27891.76|27891.76|27851.35|27851.35|0
1664797200000|2022-10-03 11:40:00|27892.55|27892.55|27871.85|27871.85|27914.63|27914.63|27871.85|27871.85|0
1664797500000|2022-10-03 11:45:00|27877.37|27877.37|27892.65|27892.65|27893.94|27893.94|27877.37|27877.37|0
1664797800000|2022-10-03 11:50:00|27898.95|27898.95|27905.17|27905.17|27908.42|27908.42|27898.95|27898.95|0
1664798100000|2022-10-03 11:55:00|27910.69|27910.69|27970.81|27970.81|27970.81|27970.81|27905.17|27905.17|0
1664798400000|2022-10-03 12:00:00|27965.29|27965.29|27943.91|27943.91|27970.81|27970.81|27936.02|27936.02|0
1664798700000|2022-10-03 12:05:00|27954.95|27954.95|27955.45|27955.45|27962.93|27962.93|27944|27944|0
1664799000000|2022-10-03 12:10:00|27958.6|27958.6|27949.83|27949.83|27958.6|27958.6|27938.79|27938.79|0
1664799300000|2022-10-03 12:15:00|27953.08|27953.08|27944.91|27944.91|27953.68|27953.68|27937.12|27937.12|0
1664799600000|2022-10-03 12:20:00|27950.43|27950.43|27982.76|27982.76|27988.28|27988.28|27950.43|27950.43|0
1664799900000|2022-10-03 12:25:00|27992.22|27992.22|28019.82|28019.82|28025.34|28025.34|27992.22|27992.22|0
1664800200000|2022-10-03 12:30:00|28025.34|28025.34|28068.72|28068.72|28074.33|28074.33|28025.34|28025.34|0
1664800500000|2022-10-03 12:35:00|28090.8|28090.8|28101.96|28101.96|28108.46|28108.46|28059.76|28059.76|0
1664800800000|2022-10-03 12:40:00|28107.48|28107.48|28123.35|28123.35|28160.7|28160.7|28107.48|28107.48|0
1664801100000|2022-10-03 12:45:00|28128.87|28128.87|28140|28140|28140|28140|28109.15|28109.15|0
1664801400000|2022-10-03 12:50:00|28143.25|28143.25|28133|28133|28147.29|28147.29|28121.17|28121.17|0
1664801700000|2022-10-03 12:55:00|28138.52|28138.52|28136.15|28136.15|28147.2|28147.2|28133|28133|0
1664802000000|2022-10-03 13:00:00|28152.72|28152.72|28161.18|28161.18|28178.72|28178.72|28147.29|28147.29|0
1664802300000|2022-10-03 13:05:00|28157.93|28157.93|28127.07|28127.07|28157.93|28157.93|28127.07|28127.07|0
1664802600000|2022-10-03 13:10:00|28130.33|28130.33|28204.73|28204.73|28204.73|28204.73|28130.33|28130.33|0
1664802900000|2022-10-03 13:15:00|28210.25|28210.25|28202.26|28202.26|28238.23|28238.23|28202.26|28202.26|0
1664803200000|2022-10-03 13:20:00|28196.74|28196.74|28270.97|28270.97|28270.97|28270.97|28193.59|28193.59|0
1664803500000|2022-10-03 13:25:00|28261.5|28261.5|28295.13|28295.13|28298.28|28298.28|28246.33|28246.33|0
1664803800000|2022-10-03 13:30:00|28298.38|28298.38|28242.72|28242.72|28329.73|28329.73|28241.83|28241.83|0
1664804100000|2022-10-03 13:35:00|28231.68|28231.68|28182.28|28182.28|28241.43|28241.43|28175.38|28175.38|0
1664804400000|2022-10-03 13:40:00|28179.03|28179.03|28285.48|28285.48|28294.25|28294.25|28161.59|28161.59|0
1664804700000|2022-10-03 13:45:00|28296.52|28296.52|28342.23|28342.23|28386.4|28386.4|28291|28291|0
1664805000000|2022-10-03 13:50:00|28347.76|28347.76|28272.74|28272.74|28353.28|28353.28|28242.87|28242.87|0
1664805300000|2022-10-03 13:55:00|28267.22|28267.22|28197.41|28197.41|28291.26|28291.26|28191.89|28191.89|0
1664805600000|2022-10-03 14:00:00|28200.57|28200.57|28302.97|28302.97|28403.61|28403.61|28200.57|28200.57|0
1664805900000|2022-10-03 14:05:00|28314.01|28314.01|28471.89|28471.89|28471.89|28471.89|28314.01|28314.01|0
1664806200000|2022-10-03 14:10:00|28466.37|28466.37|28392.16|28392.16|28475.14|28475.14|28383.39|28383.39|0
1664806500000|2022-10-03 14:15:00|28381.12|28381.12|28390.28|28390.28|28422.71|28422.71|28346.52|28346.52|0
1664806800000|2022-10-03 14:20:00|28396.78|28396.78|28425.17|28425.17|28425.17|28425.17|28368.6|28368.6|0
1664807100000|2022-10-03 14:25:00|28428.42|28428.42|28488.24|28488.24|28499.59|28499.59|28413.15|28413.15|0
1664807400000|2022-10-03 14:30:00|28499.28|28499.28|28486.66|28486.66|28528.65|28528.65|28450.79|28450.79|0
1664807700000|2022-10-03 14:35:00|28489.82|28489.82|28488.72|28488.72|28517.99|28517.99|28487.14|28487.14|0
1664808000000|2022-10-03 14:40:00|28494.24|28494.24|28499.07|28499.07|28515.63|28515.63|28455.21|28455.21|0
1664808300000|2022-10-03 14:45:00|28504.59|28504.59|28481.82|28481.82|28516.61|28516.61|28453.43|28453.43|0
1664808600000|2022-10-03 14:50:00|28485.07|28485.07|28436.08|28436.08|28485.07|28485.07|28412.04|28412.04|0
1664808900000|2022-10-03 14:55:00|28430.56|28430.56|28488.2|28488.2|28506.73|28506.73|28425.04|28425.04|0
1664809200000|2022-10-03 15:00:00|28482.68|28482.68|28554.43|28554.43|28554.43|28554.43|28461.39|28461.39|0
1664809500000|2022-10-03 15:05:00|28559.95|28559.95|28635.87|28635.87|28645.71|28645.71|28559.75|28559.75|0
1664809800000|2022-10-03 15:10:00|28641.39|28641.39|28622.36|28622.36|28641.39|28641.39|28603.74|28603.74|0
1664810100000|2022-10-03 15:15:00|28616.84|28616.84|28720.53|28720.53|28738.08|28738.08|28616.84|28616.84|0
1664810400000|2022-10-03 15:20:00|28715.01|28715.01|28602.66|28602.66|28720.53|28720.53|28594.87|28594.87|0
1664810700000|2022-10-03 15:25:00|28605.82|28605.82|28667.62|28667.62|28667.62|28667.62|28594.87|28594.87|0
1664867700000|2022-10-04 07:15:00|29148.6|29148.6|29243.52|29243.52|29274.28|29274.28|29115.78|29115.78|0
1664868000000|2022-10-04 07:20:00|29256.14|29256.14|29267.66|29267.66|29311.82|29311.82|29236.5|29236.5|0
1664868300000|2022-10-04 07:25:00|29273.18|29273.18|29180.72|29180.72|29273.18|29273.18|29169.68|29169.68|0
1664868600000|2022-10-04 07:30:00|29169.68|29169.68|29260.64|29260.64|29277.2|29277.2|29164.15|29164.15|0
1664868900000|2022-10-04 07:35:00|29249.6|29249.6|29301.24|29301.24|29317.8|29317.8|29244.07|29244.07|0
1664869200000|2022-10-04 07:40:00|29312.28|29312.28|29340.56|29340.56|29347.06|29347.06|29273.64|29273.64|0
1664869500000|2022-10-04 07:45:00|29324|29324|29365.89|29365.89|29365.89|29365.89|29279.47|29279.47|0
1664869800000|2022-10-04 07:50:00|29376.93|29376.93|29343.71|29343.71|29376.93|29376.93|29312.28|29312.28|0
1664870100000|2022-10-04 07:55:00|29346.96|29346.96|29410.91|29410.91|29421.95|29421.95|29345.88|29345.88|0
1664870400000|2022-10-04 08:00:00|29421.95|29421.95|29434.67|29434.67|29442.46|29442.46|29419.59|29419.59|0
1664870700000|2022-10-04 08:05:00|29445.71|29445.71|29500.91|29500.91|29500.91|29500.91|29445.71|29445.71|0
1664871000000|2022-10-04 08:10:00|29497.76|29497.76|29442.65|29442.65|29497.76|29497.76|29442.65|29442.65|0
1664871300000|2022-10-04 08:15:00|29437.13|29437.13|29406.37|29406.37|29437.13|29437.13|29389.81|29389.81|0
1664871600000|2022-10-04 08:20:00|29411.89|29411.89|29371.39|29371.39|29411.89|29411.89|29371.39|29371.39|0
1664871900000|2022-10-04 08:25:00|29382.43|29382.43|29377.41|29377.41|29388.74|29388.74|29364|29364|0
1664872200000|2022-10-04 08:30:00|29371.89|29371.89|29364.41|29364.41|29405.01|29405.01|29360.85|29360.85|0
1664872500000|2022-10-04 08:35:00|29361.16|29361.16|29361.65|29361.65|29384.62|29384.62|29354.65|29354.65|0
1664872800000|2022-10-04 08:40:00|29372.69|29372.69|29355.35|29355.35|29394.78|29394.78|29346.48|29346.48|0
1664873100000|2022-10-04 08:45:00|29360.87|29360.87|29378.2|29378.2|29378.5|29378.5|29339.86|29339.86|0
1664873400000|2022-10-04 08:50:00|29381.45|29381.45|29437.54|29437.54|29440.69|29440.69|29381.45|29381.45|0
1664873700000|2022-10-04 08:55:00|29426.49|29426.49|29503.68|29503.68|29509.2|29509.2|29426.49|29426.49|0
1664874000000|2022-10-04 09:00:00|29509.2|29509.2|29524.3|29524.3|29549.33|29549.33|29486.24|29486.24|0
1664874300000|2022-10-04 09:05:00|29517.8|29517.8|29516.23|29516.23|29553.29|29553.29|29516.23|29516.23|0
1664874600000|2022-10-04 09:10:00|29521.75|29521.75|29486.28|29486.28|29524.02|29524.02|29464.2|29464.2|0
1664874900000|2022-10-04 09:15:00|29491.8|29491.8|29483.91|29483.91|29491.8|29491.8|29475.24|29475.24|0
1664875200000|2022-10-04 09:20:00|29480.66|29480.66|29530.35|29530.35|29530.35|29530.35|29480.66|29480.66|0
1664875500000|2022-10-04 09:25:00|29536.85|29536.85|29557.54|29557.54|29580.91|29580.91|29522.56|29522.56|0
1664875800000|2022-10-04 09:30:00|29552.02|29552.02|29533.29|29533.29|29552.02|29552.02|29501.45|29501.45|0
1664876100000|2022-10-04 09:35:00|29538.81|29538.81|29553.98|29553.98|29575.09|29575.09|29527.77|29527.77|0
1664876400000|2022-10-04 09:40:00|29559.51|29559.51|29580.2|29580.2|29616.57|29616.57|29542.94|29542.94|0
1664876700000|2022-10-04 09:45:00|29541.56|29541.56|29550.04|29550.04|29550.04|29550.04|29515.34|29515.34|0
1664877000000|2022-10-04 09:50:00|29546.88|29546.88|29576.85|29576.85|29593.42|29593.42|29543.73|29543.73|0
1664877300000|2022-10-04 09:55:00|29567.1|29567.1|29576.95|29576.95|29580.2|29580.2|29556.06|29556.06|0
1664877600000|2022-10-04 10:00:00|29599.03|29599.03|29585.62|29585.62|29605.34|29605.34|29571.43|29571.43|0
1664877900000|2022-10-04 10:05:00|29588.78|29588.78|29578.24|29578.24|29594.8|29594.8|29551.93|29551.93|0
1664878200000|2022-10-04 10:10:00|29561.68|29561.68|29654.43|29654.43|29654.43|29654.43|29561.68|29561.68|0
1664878500000|2022-10-04 10:15:00|29648.12|29648.12|29661.43|29661.43|29683.51|29683.51|29648.12|29648.12|0
1664878800000|2022-10-04 10:20:00|29658.18|29658.18|29664.68|29664.68|29664.68|29664.68|29653.64|29653.64|0
1664879100000|2022-10-04 10:25:00|29659.16|29659.16|29678.97|29678.97|29678.97|29678.97|29659.16|29659.16|0
1664879400000|2022-10-04 10:30:00|29701.05|29701.05|29647.14|29647.14|29701.05|29701.05|29641.62|29641.62|0
1664879700000|2022-10-04 10:35:00|29653.44|29653.44|29717.32|29717.32|29717.32|29717.32|29653.44|29653.44|0
1664880000000|2022-10-04 10:40:00|29728.36|29728.36|29738.21|29738.21|29752.4|29752.4|29711.8|29711.8|0
1664880300000|2022-10-04 10:45:00|29732.69|29732.69|29750.13|29750.13|29774.49|29774.49|29732.69|29732.69|0
1664880600000|2022-10-04 10:50:00|29756.44|29756.44|29711.97|29711.97|29760.67|29760.67|29711.97|29711.97|0
1664880900000|2022-10-04 10:55:00|29699.35|29699.35|29671.75|29671.75|29699.35|29699.35|29671.75|29671.75|0
1664881200000|2022-10-04 11:00:00|29677.27|29677.27|29688.31|29688.31|29699.35|29699.35|29677.27|29677.27|0
1664881500000|2022-10-04 11:05:00|29685.16|29685.16|29699.55|29699.55|29722.3|29722.3|29682.01|29682.01|0
1664881800000|2022-10-04 11:10:00|29702.8|29702.8|29686.24|29686.24|29708.32|29708.32|29686.24|29686.24|0
1664882100000|2022-10-04 11:15:00|29676.48|29676.48|29705.66|29705.66|29705.66|29705.66|29648.1|29648.1|0
1664882400000|2022-10-04 11:20:00|29722.22|29722.22|29704.78|29704.78|29722.22|29722.22|29687.24|29687.24|0
1664882700000|2022-10-04 11:25:00|29699.26|29699.26|29705.66|29705.66|29705.66|29705.66|29692.95|29692.95|0
1664883000000|2022-10-04 11:30:00|29722.22|29722.22|29723.3|29723.3|29743.02|29743.02|29712.26|29712.26|0
1664883300000|2022-10-04 11:35:00|29728.82|29728.82|29732.57|29732.57|29735.73|29735.73|29719.17|29719.17|0
1664883600000|2022-10-04 11:40:00|29716.01|29716.01|29746.67|29746.67|29763.23|29763.23|29712.76|29712.76|0
1664883900000|2022-10-04 11:45:00|29740.36|29740.36|29754.56|29754.56|29754.56|29754.56|29740.36|29740.36|0
1664884200000|2022-10-04 11:50:00|29751.4|29751.4|29766.98|29766.98|29766.98|29766.98|29750.42|29750.42|0
1664884500000|2022-10-04 11:55:00|29772.51|29772.51|29751.52|29751.52|29772.51|29772.51|29736.54|29736.54|0
1664884800000|2022-10-04 12:00:00|29757.04|29757.04|29722.05|29722.05|29762.56|29762.56|29710.03|29710.03|0
1664885100000|2022-10-04 12:05:00|29728.55|29728.55|29722.94|29722.94|29753.79|29753.79|29719.69|29719.69|0
1664885400000|2022-10-04 12:10:00|29706.37|29706.37|29704.7|29704.7|29711.9|29711.9|29658.96|29658.96|0
1664885700000|2022-10-04 12:15:00|29693.66|29693.66|29662.5|29662.5|29703.41|29703.41|29659.25|29659.25|0
1664886000000|2022-10-04 12:20:00|29651.46|29651.46|29597.04|29597.04|29651.46|29651.46|29589.16|29589.16|0
1664886300000|2022-10-04 12:25:00|29584.04|29584.04|29613.2|29613.2|29613.2|29613.2|29584.04|29584.04|0
1664886600000|2022-10-04 12:30:00|29607.68|29607.68|29583.64|29583.64|29617.74|29617.74|29572.6|29572.6|0
1664886900000|2022-10-04 12:35:00|29589.16|29589.16|29640.61|29640.61|29646.13|29646.13|29583.64|29583.64|0
1664887200000|2022-10-04 12:40:00|29651.65|29651.65|29664.36|29664.36|29674.11|29674.11|29646.82|29646.82|0
1664887500000|2022-10-04 12:45:00|29653.32|29653.32|29644.07|29644.07|29655.11|29655.11|29621.99|29621.99|0
1664887800000|2022-10-04 12:50:00|29633.03|29633.03|29614.7|29614.7|29643.28|29643.28|29610.95|29610.95|0
1664888100000|2022-10-04 12:55:00|29603.66|29603.66|29601.49|29601.49|29607.01|29607.01|29575.37|29575.37|0
1664888400000|2022-10-04 13:00:00|29610.95|29610.95|29565.8|29565.8|29610.95|29610.95|29565.8|29565.8|0
1664888700000|2022-10-04 13:05:00|29571.32|29571.32|29551.8|29551.8|29577.83|29577.83|29549.44|29549.44|0
1664889000000|2022-10-04 13:10:00|29555.05|29555.05|29573.98|29573.98|29586|29586|29549.53|29549.53|0
1664889300000|2022-10-04 13:15:00|29567.67|29567.67|29566.69|29566.69|29585.21|29585.21|29561.17|29561.17|0
1664889600000|2022-10-04 13:20:00|29572.21|29572.21|29519.56|29519.56|29572.21|29572.21|29505.27|29505.27|0
1664889900000|2022-10-04 13:25:00|29516.41|29516.41|29505.18|29505.18|29516.41|29516.41|29487.83|29487.83|0
1664890200000|2022-10-04 13:30:00|29510.7|29510.7|29582.15|29582.15|29596.68|29596.68|29510.7|29510.7|0
1664890500000|2022-10-04 13:35:00|29579|29579|29527.45|29527.45|29593.39|29593.39|29527.45|29527.45|0
1664890800000|2022-10-04 13:40:00|29521.93|29521.93|29518.78|29518.78|29533.07|29533.07|29493.44|29493.44|0
1664891100000|2022-10-04 13:45:00|29524.3|29524.3|29507.74|29507.74|29566.19|29566.19|29507.74|29507.74|0
1664891400000|2022-10-04 13:50:00|29502.22|29502.22|29490.67|29490.67|29538.09|29538.09|29490.67|29490.67|0
1664891700000|2022-10-04 13:55:00|29481.21|29481.21|29468.78|29468.78|29482.19|29482.19|29464.65|29464.65|0
1664892000000|2022-10-04 14:00:00|29471.94|29471.94|29486.23|29486.23|29535.82|29535.82|29471.94|29471.94|0
1664892300000|2022-10-04 14:05:00|29508.31|29508.31|29490.87|29490.87|29513.83|29513.83|29454.49|29454.49|0
1664892600000|2022-10-04 14:10:00|29501.91|29501.91|29505.47|29505.47|29535.82|29535.82|29481.11|29481.11|0
1664892900000|2022-10-04 14:15:00|29499.95|29499.95|29539.47|29539.47|29561.55|29561.55|29499.95|29499.95|0
1664893200000|2022-10-04 14:20:00|29536.22|29536.22|29495.81|29495.81|29536.22|29536.22|29484.77|29484.77|0
1664893500000|2022-10-04 14:25:00|29490.29|29490.29|29472.06|29472.06|29516.6|29516.6|29466.54|29466.54|0
1664893800000|2022-10-04 14:30:00|29481.52|29481.52|29520.07|29520.07|29525.59|29525.59|29478.37|29478.37|0
1664894100000|2022-10-04 14:35:00|29536.63|29536.63|29592.62|29592.62|29592.62|29592.62|29531.11|29531.11|0
1664894400000|2022-10-04 14:40:00|29598.14|29598.14|29612.84|29612.84|29651.96|29651.96|29578.73|29578.73|0
1664894700000|2022-10-04 14:45:00|29607.32|29607.32|29601.79|29601.79|29655.71|29655.71|29590.75|29590.75|0
1664895000000|2022-10-04 14:50:00|29590.75|29590.75|29593.12|29593.12|29600.91|29600.91|29578.83|29578.83|0
1664895300000|2022-10-04 14:55:00|29598.64|29598.64|29589.77|29589.77|29616.09|29616.09|29589.77|29589.77|0
1664895600000|2022-10-04 15:00:00|29596.27|29596.27|29550.25|29550.25|29607.32|29607.32|29544.73|29544.73|0
1664895900000|2022-10-04 15:05:00|29547|29547|29593.02|29593.02|29593.02|29593.02|29541.47|29541.47|0
1664896200000|2022-10-04 15:10:00|29587.5|29587.5|29589.87|29589.87|29598.54|29598.54|29581|29581|0
1664896500000|2022-10-04 15:15:00|29595.39|29595.39|29605.35|29605.35|29620.63|29620.63|29595.39|29595.39|0
1664896800000|2022-10-04 15:20:00|29599.05|29599.05|29605.45|29605.45|29618.76|29618.76|29599.05|29599.05|0
1664897100000|2022-10-04 15:25:00|29610.97|29610.97|29624.18|29624.18|29641.73|29641.73|29610.97|29610.97|0
1664954100000|2022-10-05 07:15:00|29670.12|29670.12|29752.92|29752.92|29752.92|29752.92|29653.56|29653.56|0
1664954400000|2022-10-05 07:20:00|29746.62|29746.62|29796.2|29796.2|29850.1|29850.1|29728.4|29728.4|0
1664954700000|2022-10-05 07:25:00|29768.6|29768.6|29757.56|29757.56|29790.68|29790.68|29757.56|29757.56|0
1664955000000|2022-10-05 07:30:00|29760.71|29760.71|29846.84|29846.84|29878.68|29878.68|29760.71|29760.71|0
1664955300000|2022-10-05 07:35:00|29859.85|29859.85|29871.96|29871.96|29888.52|29888.52|29848.81|29848.81|0
1664955600000|2022-10-05 07:40:00|29883|29883|29899.85|29899.85|29906.06|29906.06|29844.27|29844.27|0
1664955900000|2022-10-05 07:45:00|29888.81|29888.81|29913.35|29913.35|29913.35|29913.35|29822.97|29822.97|0
1664956200000|2022-10-05 07:50:00|29891.27|29891.27|29854.52|29854.52|29891.27|29891.27|29843.47|29843.47|0
1664956500000|2022-10-05 07:55:00|29837.95|29837.95|29802.78|29802.78|29860.04|29860.04|29793.03|29793.03|0
1664956800000|2022-10-05 08:00:00|29747.57|29747.57|29763.14|29763.14|29763.35|29763.35|29721.86|29721.86|0
1664957100000|2022-10-05 08:05:00|29753.38|29753.38|29762.16|29762.16|29773.2|29773.2|29751.11|29751.11|0
1664957400000|2022-10-05 08:10:00|29758.9|29758.9|29723.13|29723.13|29758.9|29758.9|29702.92|29702.92|0
1664957700000|2022-10-05 08:15:00|29729.44|29729.44|29645.27|29645.27|29734.96|29734.96|29628.71|29628.71|0
1664958000000|2022-10-05 08:20:00|29623.19|29623.19|29585.34|29585.34|29623.19|29623.19|29585.34|29585.34|0
1664958300000|2022-10-05 08:25:00|29607.42|29607.42|29596.78|29596.78|29613.04|29613.04|29580.22|29580.22|0
1664958600000|2022-10-05 08:30:00|29593.53|29593.53|29631.87|29631.87|29637.39|29637.39|29581.2|29581.2|0
1664958900000|2022-10-05 08:35:00|29653.95|29653.95|29628.72|29628.72|29653.95|29653.95|29628.72|29628.72|0
1664959200000|2022-10-05 08:40:00|29631.87|29631.87|29573.23|29573.23|29631.87|29631.87|29559.82|29559.82|0
1664959500000|2022-10-05 08:45:00|29556.66|29556.66|29546.31|29546.31|29559.72|29559.72|29543.16|29543.16|0
1664959800000|2022-10-05 08:50:00|29557.35|29557.35|29583.76|29583.76|29583.76|29583.76|29557.35|29557.35|0
1664960100000|2022-10-05 08:55:00|29589.28|29589.28|29571.94|29571.94|29589.28|29589.28|29571.94|29571.94|0
1664960400000|2022-10-05 09:00:00|29566.42|29566.42|29601|29601|29601|29601|29558.41|29558.41|0
1664960700000|2022-10-05 09:05:00|29617.56|29617.56|29606.52|29606.52|29623.08|29623.08|29595.48|29595.48|0
1664961000000|2022-10-05 09:10:00|29595.48|29595.48|29579.11|29579.11|29609.36|29609.36|29578.92|29578.92|0
1664961300000|2022-10-05 09:15:00|29601.19|29601.19|29606.62|29606.62|29609.77|29609.77|29590.15|29590.15|0
1664961600000|2022-10-05 09:20:00|29609.87|29609.87|29667.05|29667.05|29667.05|29667.05|29596.86|29596.86|0
1664961900000|2022-10-05 09:25:00|29672.57|29672.57|29639.24|29639.24|29688.82|29688.82|29630.47|29630.47|0
1664962200000|2022-10-05 09:30:00|29642.39|29642.39|29619.42|29619.42|29642.39|29642.39|29616.17|29616.17|0
1664962500000|2022-10-05 09:35:00|29616.17|29616.17|29629.27|29629.27|29629.27|29629.27|29616.17|29616.17|0
1664962800000|2022-10-05 09:40:00|29626.12|29626.12|29494.63|29494.63|29626.12|29626.12|29458.88|29458.88|0
1664963100000|2022-10-05 09:45:00|29504.38|29504.38|29476.78|29476.78|29504.38|29504.38|29432.62|29432.62|0
1664963400000|2022-10-05 09:50:00|29471.26|29471.26|29429.46|29429.46|29494.32|29494.32|29429.46|29429.46|0
1664963700000|2022-10-05 09:55:00|29435.97|29435.97|29430.35|29430.35|29464.45|29464.45|29424.83|29424.83|0
1664964000000|2022-10-05 10:00:00|29417.35|29417.35|29447.79|29447.79|29447.79|29447.79|29413.79|29413.79|0
1664964300000|2022-10-05 10:05:00|29451.04|29451.04|29470.57|29470.57|29490.38|29490.38|29451.04|29451.04|0
1664964600000|2022-10-05 10:10:00|29465.05|29465.05|29480.32|29480.32|29500.13|29500.13|29465.05|29465.05|0
1664964900000|2022-10-05 10:15:00|29483.47|29483.47|29500.23|29500.23|29500.23|29500.23|29477.16|29477.16|0
1664965200000|2022-10-05 10:20:00|29493.73|29493.73|29553.74|29553.74|29553.74|29553.74|29480.41|29480.41|0
1664965500000|2022-10-05 10:25:00|29559.26|29559.26|29591.09|29591.09|29591.09|29591.09|29548.62|29548.62|0
1664965800000|2022-10-05 10:30:00|29587.94|29587.94|29580.65|29580.65|29590.71|29590.71|29568.63|29568.63|0
1664966100000|2022-10-05 10:35:00|29577.49|29577.49|29550.49|29550.49|29583.02|29583.02|29539.45|29539.45|0
1664966400000|2022-10-05 10:40:00|29544.97|29544.97|29524.18|29524.18|29547.24|29547.24|29516.7|29516.7|0
1664966700000|2022-10-05 10:45:00|29507.62|29507.62|29524.18|29524.18|29532.95|29532.95|29501.31|29501.31|0
1664967000000|2022-10-05 10:50:00|29535.22|29535.22|29552.07|29552.07|29560.55|29560.55|29535.22|29535.22|0
1664967300000|2022-10-05 10:55:00|29546.55|29546.55|29586.17|29586.17|29586.17|29586.17|29546.55|29546.55|0
1664967600000|2022-10-05 11:00:00|29589.42|29589.42|29584.02|29584.02|29592.48|29592.48|29566.48|29566.48|0
1664967900000|2022-10-05 11:05:00|29587.27|29587.27|29584.02|29584.02|29587.27|29587.27|29578.5|29578.5|0
1664968200000|2022-10-05 11:10:00|29580.77|29580.77|29528.33|29528.33|29580.77|29580.77|29517.29|29517.29|0
1664968500000|2022-10-05 11:15:00|29539.38|29539.38|29552.09|29552.09|29552.09|29552.09|29539.38|29539.38|0
1664968800000|2022-10-05 11:20:00|29546.57|29546.57|29557.61|29557.61|29566.38|29566.38|29534.55|29534.55|0
1664969100000|2022-10-05 11:25:00|29546.57|29546.57|29598.52|29598.52|29599.5|29599.5|29546.57|29546.57|0
1664969400000|2022-10-05 11:30:00|29595.27|29595.27|29609.56|29609.56|29634.89|29634.89|29595.27|29595.27|0
1664969700000|2022-10-05 11:35:00|29631.64|29631.64|29609.18|29609.18|29631.64|29631.64|29589.46|29589.46|0
1664970000000|2022-10-05 11:40:00|29606.03|29606.03|29606.03|29606.03|29622.59|29622.59|29591.83|29591.83|0
1664970300000|2022-10-05 11:45:00|29602.87|29602.87|29586.62|29586.62|29602.87|29602.87|29576.56|29576.56|0
1664970600000|2022-10-05 11:50:00|29575.58|29575.58|29586.62|29586.62|29586.62|29586.62|29575.58|29575.58|0
1664970900000|2022-10-05 11:55:00|29589.87|29589.87|29622.39|29622.39|29627.91|29627.91|29570.06|29570.06|0
1664971200000|2022-10-05 12:00:00|29605.83|29605.83|29605.83|29605.83|29605.83|29605.83|29589.27|29589.27|0
1664971500000|2022-10-05 12:05:00|29609.08|29609.08|29597.06|29597.06|29613.31|29613.31|29586.02|29586.02|0
1664971800000|2022-10-05 12:10:00|29593.81|29593.81|29593.02|29593.02|29607.22|29607.22|29590.66|29590.66|0
1664972100000|2022-10-05 12:15:00|29586.52|29586.52|29586.81|29586.81|29616.97|29616.97|29569.96|29569.96|0
1664972400000|2022-10-05 12:20:00|29570.25|29570.25|29555.48|29555.48|29570.25|29570.25|29554|29554|0
1664972700000|2022-10-05 12:25:00|29544.44|29544.44|29509.65|29509.65|29544.44|29544.44|29486.49|29486.49|0
1664973000000|2022-10-05 12:30:00|29516.15|29516.15|29561.5|29561.5|29596.18|29596.18|29505.11|29505.11|0
1664973300000|2022-10-05 12:35:00|29578.06|29578.06|29527.88|29527.88|29578.35|29578.35|29527.88|29527.88|0
1664973600000|2022-10-05 12:40:00|29516.84|29516.84|29534.48|29534.48|29534.48|29534.48|29516.84|29516.84|0
1664973900000|2022-10-05 12:45:00|29527.98|29527.98|29514.77|29514.77|29534.48|29534.48|29511.42|29511.42|0
1664974200000|2022-10-05 12:50:00|29521.07|29521.07|29547.19|29547.19|29547.19|29547.19|29515.55|29515.55|0
1664974500000|2022-10-05 12:55:00|29541.67|29541.67|29559.31|29559.31|29562.47|29562.47|29541.67|29541.67|0
1664974800000|2022-10-05 13:00:00|29569.06|29569.06|29574.89|29574.89|29574.89|29574.89|29552.81|29552.81|0
1664975100000|2022-10-05 13:05:00|29563.85|29563.85|29533|29533|29578.05|29578.05|29533|29533|0
1664975400000|2022-10-05 13:10:00|29526.5|29526.5|29540.89|29540.89|29544.04|29544.04|29524.23|29524.23|0
1664975700000|2022-10-05 13:15:00|29546.41|29546.41|29540.89|29540.89|29558.43|29558.43|29540.89|29540.89|0
1664976000000|2022-10-05 13:20:00|29546.41|29546.41|29545.12|29545.12|29569.47|29569.47|29539.6|29539.6|0
1664976300000|2022-10-05 13:25:00|29541.96|29541.96|29516.94|29516.94|29541.96|29541.96|29507.19|29507.19|0
1664976600000|2022-10-05 13:30:00|29520.09|29520.09|29559.21|29559.21|29573.51|29573.51|29514.57|29514.57|0
1664976900000|2022-10-05 13:35:00|29564.74|29564.74|29536.25|29536.25|29588.68|29588.68|29524.23|29524.23|0
1664977200000|2022-10-05 13:40:00|29525.21|29525.21|29502.74|29502.74|29548.86|29548.86|29502.74|29502.74|0
1664977500000|2022-10-05 13:45:00|29508.26|29508.26|29584.85|29584.85|29598.16|29598.16|29492.01|29492.01|0
1664977800000|2022-10-05 13:50:00|29579.33|29579.33|29584.06|29584.06|29587.91|29587.91|29549.67|29549.67|0
1664978100000|2022-10-05 13:55:00|29587.21|29587.21|29582.48|29582.48|29607.03|29607.03|29564.34|29564.34|0
1664978400000|2022-10-05 14:00:00|29565.92|29565.92|29518.79|29518.79|29590.27|29590.27|29518.7|29518.7|0
1664978700000|2022-10-05 14:05:00|29515.54|29515.54|29468.04|29468.04|29520.28|29520.28|29468.04|29468.04|0
1664979000000|2022-10-05 14:10:00|29471.29|29471.29|29514.95|29514.95|29522.74|29522.74|29465.77|29465.77|0
1664979300000|2022-10-05 14:15:00|29509.43|29509.43|29471.19|29471.19|29521.45|29521.45|29471.19|29471.19|0
1664979600000|2022-10-05 14:20:00|29476.71|29476.71|29473.36|29473.36|29507.47|29507.47|29453.55|29453.55|0
1664979900000|2022-10-05 14:25:00|29478.89|29478.89|29533.18|29533.18|29538.7|29538.7|29473.36|29473.36|0
1664980200000|2022-10-05 14:30:00|29529.93|29529.93|29468.63|29468.63|29535.45|29535.45|29468.63|29468.63|0
1664980500000|2022-10-05 14:35:00|29471.88|29471.88|29553.88|29553.88|29557.13|29557.13|29454.53|29454.53|0
1664980800000|2022-10-05 14:40:00|29564.92|29564.92|29586.6|29586.6|29619.72|29619.72|29559.4|29559.4|0
1664981100000|2022-10-05 14:45:00|29581.08|29581.08|29578.71|29578.71|29583.35|29583.35|29572.31|29572.31|0
1664981400000|2022-10-05 14:50:00|29573.19|29573.19|29587.29|29587.29|29587.29|29587.29|29545.59|29545.59|0
1664981700000|2022-10-05 14:55:00|29581.77|29581.77|29508.64|29508.64|29581.77|29581.77|29497.6|29497.6|0
1664982000000|2022-10-05 15:00:00|29503.12|29503.12|29545.99|29545.99|29545.99|29545.99|29496.62|29496.62|0
1664982300000|2022-10-05 15:05:00|29540.47|29540.47|29516.62|29516.62|29540.47|29540.47|29502.33|29502.33|0
1664982600000|2022-10-05 15:10:00|29519.78|29519.78|29535.93|29535.93|29541.45|29541.45|29519.78|29519.78|0
1664982900000|2022-10-05 15:15:00|29541.45|29541.45|29584.23|29584.23|29595.27|29595.27|29535.93|29535.93|0
1664983200000|2022-10-05 15:20:00|29573.19|29573.19|29558.8|29558.8|29575.46|29575.46|29558.8|29558.8|0
1664983500000|2022-10-05 15:25:00|29555.55|29555.55|29565.61|29565.61|29599.62|29599.62|29551.22|29551.22|0
1665040500000|2022-10-06 07:15:00|30057.46|30057.46|30116.1|30116.1|30144.68|30144.68|30057.46|30057.46|0
1665040800000|2022-10-06 07:20:00|30088.5|30088.5|30024.62|30024.62|30099.54|30099.54|30024.62|30024.62|0
1665041100000|2022-10-06 07:25:00|30008.06|30008.06|30120.43|30120.43|30120.43|30120.43|30001.56|30001.56|0
1665041400000|2022-10-06 07:30:00|30103.87|30103.87|30037.74|30037.74|30109.39|30109.39|30021.18|30021.18|0
1665041700000|2022-10-06 07:35:00|30015.66|30015.66|30048.66|30048.66|30051.53|30051.53|30000.87|30000.87|0
1665042000000|2022-10-06 07:40:00|30051.91|30051.91|30007.27|30007.27|30080.3|30080.3|30007.27|30007.27|0
1665042300000|2022-10-06 07:45:00|29985.19|29985.19|30047.13|30047.13|30047.13|30047.13|29969.13|29969.13|0
1665042600000|2022-10-06 07:50:00|30036.09|30036.09|30011.26|30011.26|30036.09|30036.09|29984.94|29984.94|0
1665042900000|2022-10-06 07:55:00|30016.78|30016.78|29999.33|29999.33|30016.78|30016.78|29975.86|29975.86|0
1665043200000|2022-10-06 08:00:00|29993.81|29993.81|29949.64|29949.64|29993.81|29993.81|29949.64|29949.64|0
1665043500000|2022-10-06 08:05:00|29952.8|29952.8|29918.4|29918.4|29994.09|29994.09|29918.4|29918.4|0
1665043800000|2022-10-06 08:10:00|29929.44|29929.44|29959.51|29959.51|29970.55|29970.55|29900.86|29900.86|0
1665044100000|2022-10-06 08:15:00|29962.66|29962.66|29994.21|29994.21|30018.15|30018.15|29962.66|29962.66|0
1665044400000|2022-10-06 08:20:00|29999.73|29999.73|29947.68|29947.68|30010.77|30010.77|29919.98|29919.98|0
1665044700000|2022-10-06 08:25:00|29953.2|29953.2|29915.25|29915.25|29957.94|29957.94|29904.21|29904.21|0
1665045000000|2022-10-06 08:30:00|29920.77|29920.77|29936.65|29936.65|29942.95|29942.95|29901.94|29901.94|0
1665045300000|2022-10-06 08:35:00|29939.8|29939.8|29942.45|29942.45|29953.49|29953.49|29938.51|29938.51|0
1665045600000|2022-10-06 08:40:00|29939.3|29939.3|29916.23|29916.23|29939.3|29939.3|29915.25|29915.25|0
1665045900000|2022-10-06 08:45:00|29919.49|29919.49|29915.64|29915.64|29938.51|29938.51|29901.45|29901.45|0
1665046200000|2022-10-06 08:50:00|29888.04|29888.04|29904.77|29904.77|29936.82|29936.82|29888.04|29888.04|0
1665046500000|2022-10-06 08:55:00|29908.02|29908.02|29917.1|29917.1|29917.1|29917.1|29881.71|29881.71|0
1665046800000|2022-10-06 09:00:00|29911.58|29911.58|29911.08|29911.08|29918.18|29918.18|29890.58|29890.58|0
1665047100000|2022-10-06 09:05:00|29922.12|29922.12|29928.62|29928.62|29934.14|29934.14|29919.85|29919.85|0
1665047400000|2022-10-06 09:10:00|29923.1|29923.1|29937.3|29937.3|29942.82|29942.82|29915.21|29915.21|0
1665047700000|2022-10-06 09:15:00|29931.77|29931.77|29920.25|29920.25|29931.77|29931.77|29910|29910|0
1665048000000|2022-10-06 09:20:00|29926.76|29926.76|29935.84|29935.84|29951.11|29951.11|29923.51|29923.51|0
1665048300000|2022-10-06 09:25:00|29930.31|29930.31|29919.68|29919.68|29943.63|29943.63|29919.68|29919.68|0
1665048600000|2022-10-06 09:30:00|29925.2|29925.2|29887.65|29887.65|29930.72|29930.72|29887.65|29887.65|0
1665048900000|2022-10-06 09:35:00|29881.34|29881.34|29867.05|29867.05|29886.86|29886.86|29856.01|29856.01|0
1665049200000|2022-10-06 09:40:00|29861.53|29861.53|29844.97|29844.97|29862.51|29862.51|29839.45|29839.45|0
1665049500000|2022-10-06 09:45:00|29833.93|29833.93|29817.68|29817.68|29833.93|29833.93|29794.21|29794.21|0
1665049800000|2022-10-06 09:50:00|29806.64|29806.64|29732.51|29732.51|29806.64|29806.64|29732.51|29732.51|0
1665050100000|2022-10-06 09:55:00|29738.03|29738.03|29691.41|29691.41|29745.04|29745.04|29680.37|29680.37|0
1665050400000|2022-10-06 10:00:00|29696.93|29696.93|29692.8|29692.8|29708.66|29708.66|29685.01|29685.01|0
1665050700000|2022-10-06 10:05:00|29689.64|29689.64|29668.06|29668.06|29708.47|29708.47|29668.06|29668.06|0
1665051000000|2022-10-06 10:10:00|29679.1|29679.1|29718.53|29718.53|29724.05|29724.05|29679.1|29679.1|0
1665051300000|2022-10-06 10:15:00|29713.01|29713.01|29683.25|29683.25|29730.36|29730.36|29683.25|29683.25|0
1665051600000|2022-10-06 10:20:00|29694.29|29694.29|29702.08|29702.08|29708.58|29708.58|29686.5|29686.5|0
1665051900000|2022-10-06 10:25:00|29718.64|29718.64|29739.15|29739.15|29753.35|29753.35|29718.64|29718.64|0
1665052200000|2022-10-06 10:30:00|29736|29736|29742.12|29742.12|29744.39|29744.39|29692.84|29692.84|0
1665052500000|2022-10-06 10:35:00|29747.64|29747.64|29756.21|29756.21|29756.21|29756.21|29738.87|29738.87|0
1665052800000|2022-10-06 10:40:00|29739.65|29739.65|29702.49|29702.49|29739.65|29739.65|29702.49|29702.49|0
1665053100000|2022-10-06 10:45:00|29691.45|29691.45|29721.71|29721.71|29721.71|29721.71|29674.89|29674.89|0
1665053400000|2022-10-06 10:50:00|29716.19|29716.19|29708.9|29708.9|29716.19|29716.19|29704.36|29704.36|0
1665053700000|2022-10-06 10:55:00|29714.42|29714.42|29718.86|29718.86|29726.75|29726.75|29696.88|29696.88|0
1665054000000|2022-10-06 11:00:00|29724.38|29724.38|29738.67|29738.67|29749.71|29749.71|29724.38|29724.38|0
1665054300000|2022-10-06 11:05:00|29733.15|29733.15|29734.13|29734.13|29745.17|29745.17|29727.63|29727.63|0
1665054600000|2022-10-06 11:10:00|29737.29|29737.29|29739.65|29739.65|29757|29757|29728.61|29728.61|0
1665054900000|2022-10-06 11:15:00|29734.13|29734.13|29702.4|29702.4|29752.66|29752.66|29702.4|29702.4|0
1665055200000|2022-10-06 11:20:00|29707.92|29707.92|29716.69|29716.69|29718.96|29718.96|29696.88|29696.88|0
1665055500000|2022-10-06 11:25:00|29713.53|29713.53|29727.82|29727.82|29727.82|29727.82|29713.53|29713.53|0
1665055800000|2022-10-06 11:30:00|29722.3|29722.3|29782.32|29782.32|29782.32|29782.32|29722.3|29722.3|0
1665056100000|2022-10-06 11:35:00|29776.8|29776.8|29752.44|29752.44|29776.8|29776.8|29739.44|29739.44|0
1665056400000|2022-10-06 11:40:00|29735.88|29735.88|29755.6|29755.6|29755.6|29755.6|29735.88|29735.88|0
1665056700000|2022-10-06 11:45:00|29761.12|29761.12|29776.39|29776.39|29776.39|29776.39|29749.1|29749.1|0
1665057000000|2022-10-06 11:50:00|29769.89|29769.89|29779.95|29779.95|29779.95|29779.95|29761.12|29761.12|0
1665057300000|2022-10-06 11:55:00|29785.47|29785.47|29779.95|29779.95|29790.99|29790.99|29774.43|29774.43|0
1665057600000|2022-10-06 12:00:00|29774.43|29774.43|29771.28|29771.28|29787.74|29787.74|29771.28|29771.28|0
1665057900000|2022-10-06 12:05:00|29765.75|29765.75|29690.74|29690.74|29765.75|29765.75|29690.74|29690.74|0
1665058200000|2022-10-06 12:10:00|29687.49|29687.49|29726.13|29726.13|29726.13|29726.13|29687.49|29687.49|0
1665058500000|2022-10-06 12:15:00|29709.57|29709.57|29739.44|29739.44|29739.44|29739.44|29700.8|29700.8|0
1665058800000|2022-10-06 12:20:00|29744.96|29744.96|29739.44|29739.44|29751.27|29751.27|29739.44|29739.44|0
1665059100000|2022-10-06 12:25:00|29744.96|29744.96|29745.54|29745.54|29748.12|29748.12|29726.03|29726.03|0
1665059400000|2022-10-06 12:30:00|29755.29|29755.29|29794.32|29794.32|29825.17|29825.17|29755.29|29755.29|0
1665059700000|2022-10-06 12:35:00|29797.47|29797.47|29813.43|29813.43|29818.95|29818.95|29792.93|29792.93|0
1665060000000|2022-10-06 12:40:00|29802.39|29802.39|29780.81|29780.81|29810.18|29810.18|29780.81|29780.81|0
1665060300000|2022-10-06 12:45:00|29784.06|29784.06|29660.77|29660.77|29784.06|29784.06|29660.77|29660.77|0
1665060600000|2022-10-06 12:50:00|29682.85|29682.85|29667.08|29667.08|29691.43|29691.43|29658.31|29658.31|0
1665060900000|2022-10-06 12:55:00|29670.23|29670.23|29698.91|29698.91|29698.91|29698.91|29670.23|29670.23|0
1665061200000|2022-10-06 13:00:00|29695.66|29695.66|29671.81|29671.81|29695.66|29695.66|29666.29|29666.29|0
1665061500000|2022-10-06 13:05:00|29668.56|29668.56|29651.11|29651.11|29668.56|29668.56|29636.82|29636.82|0
1665061800000|2022-10-06 13:10:00|29640.07|29640.07|29624.01|29624.01|29640.07|29640.07|29579.85|29579.85|0
1665062100000|2022-10-06 13:15:00|29637.01|29637.01|29606.16|29606.16|29637.01|29637.01|29589.6|29589.6|0
1665062400000|2022-10-06 13:20:00|29617.2|29617.2|29576.79|29576.79|29617.2|29617.2|29565.75|29565.75|0
1665062700000|2022-10-06 13:25:00|29582.31|29582.31|29669.14|29669.14|29674.67|29674.67|29577.67|29577.67|0
1665063000000|2022-10-06 13:30:00|29659.68|29659.68|29770.57|29770.57|29795.9|29795.9|29659.68|29659.68|0
1665063300000|2022-10-06 13:35:00|29764.26|29764.26|29795.21|29795.21|29800.73|29800.73|29732.72|29732.72|0
1665063600000|2022-10-06 13:40:00|29800.73|29800.73|29779.73|29779.73|29828.91|29828.91|29779.73|29779.73|0
1665063900000|2022-10-06 13:45:00|29790.77|29790.77|29702.27|29702.27|29807.33|29807.33|29690.25|29690.25|0
1665064200000|2022-10-06 13:50:00|29708.77|29708.77|29757.96|29757.96|29775.5|29775.5|29708.77|29708.77|0
1665064500000|2022-10-06 13:55:00|29752.43|29752.43|29682.08|29682.08|29753.92|29753.92|29682.08|29682.08|0
1665064800000|2022-10-06 14:00:00|29676.56|29676.56|29622.26|29622.26|29676.56|29676.56|29594.66|29594.66|0
1665065100000|2022-10-06 14:05:00|29616.74|29616.74|29577.31|29577.31|29616.74|29616.74|29560.75|29560.75|0
1665065400000|2022-10-06 14:10:00|29560.75|29560.75|29455.67|29455.67|29560.75|29560.75|29450.15|29450.15|0
1665065700000|2022-10-06 14:15:00|29461.19|29461.19|29510.97|29510.97|29522.8|29522.8|29461.19|29461.19|0
1665066000000|2022-10-06 14:20:00|29505.45|29505.45|29523.09|29523.09|29525.36|29525.36|29487.91|29487.91|0
1665066300000|2022-10-06 14:25:00|29532.84|29532.84|29484.95|29484.95|29544.77|29544.77|29484.95|29484.95|0
1665066600000|2022-10-06 14:30:00|29468.39|29468.39|29438.82|29438.82|29496.97|29496.97|29438.82|29438.82|0
1665066900000|2022-10-06 14:35:00|29416.74|29416.74|29437.53|29437.53|29443.05|29443.05|29387.18|29387.18|0
1665067200000|2022-10-06 14:40:00|29443.05|29443.05|29481.98|29481.98|29488.48|29488.48|29443.05|29443.05|0
1665067500000|2022-10-06 14:45:00|29470.94|29470.94|29545.55|29545.55|29545.55|29545.55|29443.53|29443.53|0
1665067800000|2022-10-06 14:50:00|29540.03|29540.03|29605.68|29605.68|29605.68|29605.68|29540.03|29540.03|0
1665068100000|2022-10-06 14:55:00|29616.72|29616.72|29631.7|29631.7|29631.7|29631.7|29578.19|29578.19|0
1665068400000|2022-10-06 15:00:00|29637.22|29637.22|29558.48|29558.48|29637.22|29637.22|29549.71|29549.71|0
1665068700000|2022-10-06 15:05:00|29564|29564|29552.96|29552.96|29576.02|29576.02|29552.96|29552.96|0
1665069000000|2022-10-06 15:10:00|29547.44|29547.44|29499.83|29499.83|29547.44|29547.44|29493.52|29493.52|0
1665069300000|2022-10-06 15:15:00|29502.98|29502.98|29567.63|29567.63|29567.63|29567.63|29502.98|29502.98|0
1665069600000|2022-10-06 15:20:00|29573.15|29573.15|29623.31|29623.31|29623.31|29623.31|29573.15|29573.15|0
1665069900000|2022-10-06 15:25:00|29620.16|29620.16|29617.01|29617.01|29633.66|29633.66|29588.52|29588.52|0
1665126900000|2022-10-07 07:15:00|29610.82|29610.82|29494.32|29494.32|29610.82|29610.82|29485.55|29485.55|0
1665127200000|2022-10-07 07:20:00|29488.8|29488.8|29543.9|29543.9|29549.43|29549.43|29460.41|29460.41|0
1665127500000|2022-10-07 07:25:00|29554.95|29554.95|29536|29536|29594.26|29594.26|29518.26|29518.26|0
1665127800000|2022-10-07 07:30:00|29524.96|29524.96|29487.22|29487.22|29536|29536|29487.22|29487.22|0
1665128100000|2022-10-07 07:35:00|29520.34|29520.34|29564.01|29564.01|29569.53|29569.53|29494.32|29494.32|0
1665128400000|2022-10-07 07:40:00|29569.53|29569.53|29595.67|29595.67|29605.42|29605.42|29564.01|29564.01|0
1665128700000|2022-10-07 07:45:00|29590.15|29590.15|29548.35|29548.35|29639.83|29639.83|29548.35|29548.35|0
1665129000000|2022-10-07 07:50:00|29545.2|29545.2|29467.93|29467.93|29545.2|29545.2|29462.41|29462.41|0
1665129300000|2022-10-07 07:55:00|29478.97|29478.97|29492.48|29492.48|29514.36|29514.36|29459.16|29459.16|0
1665129600000|2022-10-07 08:00:00|29502.23|29502.23|29492.67|29492.67|29502.23|29502.23|29447.72|29447.72|0
1665129900000|2022-10-07 08:05:00|29487.15|29487.15|29524.31|29524.31|29541.85|29541.85|29487.15|29487.15|0
1665130200000|2022-10-07 08:10:00|29518.79|29518.79|29546.49|29546.49|29555.06|29555.06|29518.79|29518.79|0
1665130500000|2022-10-07 08:15:00|29507.84|29507.84|29550.22|29550.22|29550.22|29550.22|29507.84|29507.84|0
1665130800000|2022-10-07 08:20:00|29544.7|29544.7|29532.67|29532.67|29565.8|29565.8|29524.88|29524.88|0
1665131100000|2022-10-07 08:25:00|29516.11|29516.11|29478.28|29478.28|29519.67|29519.67|29472.76|29472.76|0
1665131400000|2022-10-07 08:30:00|29471.78|29471.78|29511.21|29511.21|29511.21|29511.21|29465.28|29465.28|0
1665131700000|2022-10-07 08:35:00|29508.06|29508.06|29479.57|29479.57|29513.58|29513.58|29477.2|29477.2|0
1665132000000|2022-10-07 08:40:00|29485.09|29485.09|29459.85|29459.85|29507.17|29507.17|29459.85|29459.85|0
1665132300000|2022-10-07 08:45:00|29450.1|29450.1|29428.02|29428.02|29450.1|29450.1|29428.02|29428.02|0
1665132600000|2022-10-07 08:50:00|29433.54|29433.54|29425.65|29425.65|29436.69|29436.69|29425.65|29425.65|0
1665132900000|2022-10-07 08:55:00|29414.61|29414.61|29406.73|29406.73|29417.77|29417.77|29406.73|29406.73|0
1665133200000|2022-10-07 09:00:00|29409.98|29409.98|29405.34|29405.34|29413.23|29413.23|29374.58|29374.58|0
1665133500000|2022-10-07 09:05:00|29411.84|29411.84|29418.34|29418.34|29418.34|29418.34|29411.84|29411.84|0
1665133800000|2022-10-07 09:10:00|29415.09|29415.09|29400.9|29400.9|29429.29|29429.29|29398.53|29398.53|0
1665134100000|2022-10-07 09:15:00|29394.4|29394.4|29358.02|29358.02|29394.4|29394.4|29358.02|29358.02|0
1665134400000|2022-10-07 09:20:00|29348.56|29348.56|29340.77|29340.77|29351.81|29351.81|29340.77|29340.77|0
1665134700000|2022-10-07 09:25:00|29344.02|29344.02|29314.15|29314.15|29347.27|29347.27|29314.15|29314.15|0
1665135000000|2022-10-07 09:30:00|29308.63|29308.63|29324.4|29324.4|29324.4|29324.4|29304.69|29304.69|0
1665135300000|2022-10-07 09:35:00|29318.88|29318.88|29378.31|29378.31|29378.31|29378.31|29318.88|29318.88|0
1665135600000|2022-10-07 09:40:00|29384.82|29384.82|29384.82|29384.82|29384.82|29384.82|29384.82|29384.82|0
1665135900000|2022-10-07 09:45:00|29387.97|29387.97|29420.11|29420.11|29448.69|29448.69|29387.97|29387.97|0
1665136200000|2022-10-07 09:50:00|29403.55|29403.55|29392.51|29392.51|29403.55|29403.55|29392.51|29392.51|0
1665136500000|2022-10-07 09:55:00|29389.26|29389.26|29360.58|29360.58|29389.26|29389.26|29357.42|29357.42|0
1665136800000|2022-10-07 10:00:00|29338.5|29338.5|29327.76|29327.76|29338.5|29338.5|29314.45|29314.45|0
1665137100000|2022-10-07 10:05:00|29331.01|29331.01|29297.1|29297.1|29331.01|29331.01|29296.91|29296.91|0
1665137400000|2022-10-07 10:10:00|29293.85|29293.85|29301.74|29301.74|29312.69|29312.69|29290.6|29290.6|0
1665137700000|2022-10-07 10:15:00|29308.05|29308.05|29285.49|29285.49|29308.05|29308.05|29285.49|29285.49|0
1665138000000|2022-10-07 10:20:00|29252.37|29252.37|29231.67|29231.67|29285.49|29285.49|29228.52|29228.52|0
1665138300000|2022-10-07 10:25:00|29234.83|29234.83|29224.77|29224.77|29241.33|29241.33|29208.51|29208.51|0
1665138600000|2022-10-07 10:30:00|29241.33|29241.33|29269.72|29269.72|29269.72|29269.72|29232.65|29232.65|0
1665138900000|2022-10-07 10:35:00|29280.76|29280.76|29300.47|29300.47|29300.47|29300.47|29280.76|29280.76|0
1665139200000|2022-10-07 10:40:00|29303.73|29303.73|29298.2|29298.2|29309.25|29309.25|29292.68|29292.68|0
1665139500000|2022-10-07 10:45:00|29294.95|29294.95|29294.97|29294.97|29304.72|29304.72|29281.85|29281.85|0
1665139800000|2022-10-07 10:50:00|29291.72|29291.72|29274.37|29274.37|29297.24|29297.24|29274.37|29274.37|0
1665140100000|2022-10-07 10:55:00|29290.93|29290.93|29299.71|29299.71|29299.71|29299.71|29279.89|29279.89|0
1665140400000|2022-10-07 11:00:00|29302.96|29302.96|29317.05|29317.05|29317.05|29317.05|29285.41|29285.41|0
1665141000000|2022-10-07 11:10:00|29322.57|29322.57|29322.57|29322.57|29322.57|29322.57|29317.05|29317.05|0
1665141300000|2022-10-07 11:15:00|29333.62|29333.62|29320.3|29320.3|29333.62|29333.62|29313.8|29313.8|0
1665141600000|2022-10-07 11:20:00|29314|29314|29305.23|29305.23|29314|29314|29299.71|29299.71|0
1665141900000|2022-10-07 11:25:00|29311.53|29311.53|29311.53|29311.53|29311.53|29311.53|29311.53|29311.53|0
1665142200000|2022-10-07 11:30:00|29322.57|29322.57|29330.46|29330.46|29335.98|29335.98|29322.57|29322.57|0
1665142500000|2022-10-07 11:35:00|29335.98|29335.98|29292.13|29292.13|29352.54|29352.54|29292.13|29292.13|0
1665142800000|2022-10-07 11:40:00|29303.17|29303.17|29295.38|29295.38|29303.17|29303.17|29295.38|29295.38|0
1665143100000|2022-10-07 11:45:00|29300.9|29300.9|29291.05|29291.05|29309.57|29309.57|29291.05|29291.05|0
1665143400000|2022-10-07 11:50:00|29278.05|29278.05|29294.3|29294.3|29294.3|29294.3|29278.05|29278.05|0
1665143700000|2022-10-07 11:55:00|29283.26|29283.26|29253.29|29253.29|29283.26|29283.26|29253.29|29253.29|0
1665144000000|2022-10-07 12:00:00|29258.81|29258.81|29290.55|29290.55|29290.55|29290.55|29256.55|29256.55|0
1665144300000|2022-10-07 12:05:00|29285.03|29285.03|29282.76|29282.76|29293.8|29293.8|29282.76|29282.76|0
1665144600000|2022-10-07 12:10:00|29299.32|29299.32|29313.52|29313.52|29313.52|29313.52|29293.8|29293.8|0
1665144900000|2022-10-07 12:15:00|29326.52|29326.52|29361.41|29361.41|29361.41|29361.41|29326.52|29326.52|0
1665145200000|2022-10-07 12:20:00|29358.16|29358.16|29336.68|29336.68|29363.68|29363.68|29336.68|29336.68|0
1665145500000|2022-10-07 12:25:00|29331.16|29331.16|29321.4|29321.4|29331.16|29331.16|29310.36|29310.36|0
1665145800000|2022-10-07 12:30:00|29318.15|29318.15|29300.21|29300.21|29334.31|29334.31|29125.75|29125.75|0
1665146100000|2022-10-07 12:35:00|29290.75|29290.75|29221.85|29221.85|29318.35|29318.35|29202.04|29202.04|0
1665146400000|2022-10-07 12:40:00|29216.33|29216.33|29194.15|29194.15|29235.16|29235.16|29194.15|29194.15|0
1665146700000|2022-10-07 12:45:00|29161.65|29161.65|29094.83|29094.83|29161.65|29161.65|29078.26|29078.26|0
1665147000000|2022-10-07 12:50:00|29111.39|29111.39|29099.37|29099.37|29116.91|29116.91|29068.51|29068.51|0
1665147300000|2022-10-07 12:55:00|29082.8|29082.8|29114.45|29114.45|29135.74|29135.74|29082.8|29082.8|0
1665147600000|2022-10-07 13:00:00|29142.05|29142.05|29143.13|29143.13|29143.13|29143.13|29124.51|29124.51|0
1665147900000|2022-10-07 13:05:00|29121.05|29121.05|29112.68|29112.68|29121.05|29121.05|29071.67|29071.67|0
1665148200000|2022-10-07 13:10:00|29106.37|29106.37|29215.78|29215.78|29215.78|29215.78|29103.12|29103.12|0
1665148500000|2022-10-07 13:15:00|29202.78|29202.78|29229.19|29229.19|29229.19|29229.19|29191.74|29191.74|0
1665148800000|2022-10-07 13:20:00|29207.1|29207.1|29191.83|29191.83|29207.1|29207.1|29180.79|29180.79|0
1665149100000|2022-10-07 13:25:00|29180.79|29180.79|29192.14|29192.14|29199.62|29199.62|29166.5|29166.5|0
1665149400000|2022-10-07 13:30:00|29186.62|29186.62|29241.41|29241.41|29261.23|29261.23|29166.81|29166.81|0
1665149700000|2022-10-07 13:35:00|29235.89|29235.89|29220.82|29220.82|29270|29270|29199.71|29199.71|0
1665150000000|2022-10-07 13:40:00|29224.07|29224.07|29135.26|29135.26|29277.19|29277.19|29135.26|29135.26|0
1665150300000|2022-10-07 13:45:00|29128.76|29128.76|29112.1|29112.1|29146.2|29146.2|29106.58|29106.58|0
1665150600000|2022-10-07 13:50:00|29101.06|29101.06|29059.98|29059.98|29117.62|29117.62|29059.98|29059.98|0
1665150900000|2022-10-07 13:55:00|29063.23|29063.23|29001.52|29001.52|29069.73|29069.73|29001.52|29001.52|0
1665151200000|2022-10-07 14:00:00|29018.08|29018.08|28977.69|28977.69|29018.08|29018.08|28961.71|28961.71|0
1665151500000|2022-10-07 14:05:00|28965.08|28965.08|29039.28|29039.28|29052.6|29052.6|28965.08|28965.08|0
1665151800000|2022-10-07 14:10:00|29028.24|29028.24|29012.16|29012.16|29028.24|29028.24|28998.37|28998.37|0
1665152100000|2022-10-07 14:15:00|29001.12|29001.12|29056.02|29056.02|29061.54|29061.54|28991.37|28991.37|0
1665152400000|2022-10-07 14:20:00|29062.52|29062.52|29085.08|29085.08|29115.93|29115.93|29061.13|29061.13|0
1665152700000|2022-10-07 14:25:00|29079.56|29079.56|29020.03|29020.03|29092.87|29092.87|29014.51|29014.51|0
1665153000000|2022-10-07 14:30:00|29023.28|29023.28|29019.05|29019.05|29034.32|29034.32|28996.97|28996.97|0
1665153300000|2022-10-07 14:35:00|29015.9|29015.9|29029.69|29029.69|29029.69|29029.69|28993.81|28993.81|0
1665153600000|2022-10-07 14:40:00|29024.16|29024.16|29094.54|29094.54|29094.54|29094.54|29024.16|29024.16|0
1665153900000|2022-10-07 14:45:00|29097.7|29097.7|29159.27|29159.27|29179.08|29179.08|29097.7|29097.7|0
1665154200000|2022-10-07 14:50:00|29162.52|29162.52|29144.69|29144.69|29162.52|29162.52|29106.24|29106.24|0
1665154500000|2022-10-07 14:55:00|29139.17|29139.17|29131.59|29131.59|29156.52|29156.52|29126.07|29126.07|0
1665154800000|2022-10-07 15:00:00|29125.09|29125.09|29171.6|29171.6|29171.6|29171.6|29121.94|29121.94|0
1665155100000|2022-10-07 15:05:00|29168.35|29168.35|29124.78|29124.78|29168.35|29168.35|29108.22|29108.22|0
1665155400000|2022-10-07 15:10:00|29130.3|29130.3|29097.68|29097.68|29130.3|29130.3|29092.16|29092.16|0
1665155700000|2022-10-07 15:15:00|29100.93|29100.93|29081.12|29081.12|29111.88|29111.88|29081.12|29081.12|0
1665156000000|2022-10-07 15:20:00|29072.35|29072.35|29094.33|29094.33|29099.85|29099.85|29058.06|29058.06|0
1665156300000|2022-10-07 15:25:00|29099.85|29099.85|29076.89|29076.89|29099.85|29099.85|29056.1|29056.1|0
1665386100000|2022-10-10 07:15:00|28589.48|28589.48|28525.73|28525.73|28602.88|28602.88|28524.45|28524.45|0
1665386400000|2022-10-10 07:20:00|28514.69|28514.69|28470.03|28470.03|28551.85|28551.85|28430.4|28430.4|0
1665386700000|2022-10-10 07:25:00|28486.59|28486.59|28478.89|28478.89|28486.59|28486.59|28449.72|28449.72|0
1665387000000|2022-10-10 07:30:00|28469.43|28469.43|28485.2|28485.2|28485.2|28485.2|28427.63|28427.63|0
1665387300000|2022-10-10 07:35:00|28490.72|28490.72|28591.06|28591.06|28602.11|28602.11|28490.72|28490.72|0
1665387600000|2022-10-10 07:40:00|28602.11|28602.11|28604.88|28604.88|28644.98|28644.98|28602.11|28602.11|0
1665387900000|2022-10-10 07:45:00|28593.84|28593.84|28589.1|28589.1|28605.66|28605.66|28577.27|28577.27|0
1665388200000|2022-10-10 07:50:00|28594.62|28594.62|28557.77|28557.77|28606.45|28606.45|28554.52|28554.52|0
1665388500000|2022-10-10 07:55:00|28552.25|28552.25|28505.63|28505.63|28552.25|28552.25|28500.11|28500.11|0
1665388800000|2022-10-10 08:00:00|28494.59|28494.59|28457.33|28457.33|28494.59|28494.59|28457.23|28457.23|0
1665389100000|2022-10-10 08:05:00|28460.48|28460.48|28477.83|28477.83|28499.91|28499.91|28460.48|28460.48|0
1665389400000|2022-10-10 08:10:00|28484.33|28484.33|28401.53|28401.53|28484.33|28484.33|28401.53|28401.53|0
1665389700000|2022-10-10 08:15:00|28407.05|28407.05|28329.76|28329.76|28407.05|28407.05|28329.76|28329.76|0
1665390000000|2022-10-10 08:20:00|28318.72|28318.72|28310.93|28310.93|28357.36|28357.36|28305.41|28305.41|0
1665390300000|2022-10-10 08:25:00|28305.41|28305.41|28306.98|28306.98|28334.59|28334.59|28294.37|28294.37|0
1665390600000|2022-10-10 08:30:00|28318.03|28318.03|28283.23|28283.23|28329.07|28329.07|28272.98|28272.98|0
1665390900000|2022-10-10 08:35:00|28277.71|28277.71|28283.23|28283.23|28283.23|28283.23|28266.67|28266.67|0
1665391200000|2022-10-10 08:40:00|28280.08|28280.08|28348.19|28348.19|28348.19|28348.19|28276.92|28276.92|0
1665391500000|2022-10-10 08:45:00|28353.71|28353.71|28363.96|28363.96|28363.96|28363.96|28339.51|28339.51|0
1665391800000|2022-10-10 08:50:00|28375|28375|28390.27|28390.27|28390.27|28390.27|28375|28375|0
1665392100000|2022-10-10 08:55:00|28395.8|28395.8|28407.72|28407.72|28407.72|28407.72|28388|28388|0
1665392400000|2022-10-10 09:00:00|28418.76|28418.76|28414.03|28414.03|28431.67|28431.67|28414.03|28414.03|0
1665392700000|2022-10-10 09:05:00|28419.55|28419.55|28456.61|28456.61|28462.13|28462.13|28419.55|28419.55|0
1665393000000|2022-10-10 09:10:00|28459.77|28459.77|28489.73|28489.73|28489.73|28489.73|28454.25|28454.25|0
1665393300000|2022-10-10 09:15:00|28484.21|28484.21|28509.94|28509.94|28509.94|28509.94|28484.21|28484.21|0
1665393600000|2022-10-10 09:20:00|28515.46|28515.46|28509.94|28509.94|28515.46|28515.46|28504.42|28504.42|0
1665393900000|2022-10-10 09:25:00|28504.42|28504.42|28484.71|28484.71|28520.98|28520.98|28484.71|28484.71|0
1665394200000|2022-10-10 09:30:00|28481.46|28481.46|28503.54|28503.54|28503.54|28503.54|28481.46|28481.46|0
1665394500000|2022-10-10 09:35:00|28494.08|28494.08|28547.71|28547.71|28547.71|28547.71|28487.77|28487.77|0
1665394800000|2022-10-10 09:40:00|28558.75|28558.75|28650.23|28650.23|28650.23|28650.23|28558.75|28558.75|0
1665395100000|2022-10-10 09:45:00|28633.67|28633.67|28636.92|28636.92|28636.92|28636.92|28633.67|28633.67|0
1665395400000|2022-10-10 09:50:00|28631.4|28631.4|28546.32|28546.32|28646.67|28646.67|28546.32|28546.32|0
1665395700000|2022-10-10 09:55:00|28551.84|28551.84|28558.15|28558.15|28558.15|28558.15|28529.76|28529.76|0
1665396000000|2022-10-10 10:00:00|28569.19|28569.19|28530.55|28530.55|28569.19|28569.19|28525.03|28525.03|0
1665396300000|2022-10-10 10:05:00|28513.99|28513.99|28472.19|28472.19|28513.99|28513.99|28472.19|28472.19|0
1665396600000|2022-10-10 10:10:00|28455.63|28455.63|28454.84|28454.84|28477.71|28477.71|28450.11|28450.11|0
1665396900000|2022-10-10 10:15:00|28443.8|28443.8|28454.84|28454.84|28465.88|28465.88|28443.8|28443.8|0
1665397200000|2022-10-10 10:20:00|28465.88|28465.88|28470.61|28470.61|28471.4|28471.4|28457.21|28457.21|0
1665397500000|2022-10-10 10:25:00|28465.09|28465.09|28454.05|28454.05|28465.09|28465.09|28448.53|28448.53|0
1665397800000|2022-10-10 10:30:00|28459.57|28459.57|28476.33|28476.33|28481.06|28481.06|28453.26|28453.26|0
1665398100000|2022-10-10 10:35:00|28481.85|28481.85|28484.21|28484.21|28484.21|28484.21|28478.69|28478.69|0
1665398400000|2022-10-10 10:40:00|28487.47|28487.47|28546.61|28546.61|28551.34|28551.34|28487.47|28487.47|0
1665398700000|2022-10-10 10:45:00|28541.09|28541.09|28520.68|28520.68|28541.09|28541.09|28517.43|28517.43|0
1665399000000|2022-10-10 10:50:00|28515.16|28515.16|28504.12|28504.12|28515.16|28515.16|28504.12|28504.12|0
1665399300000|2022-10-10 10:55:00|28487.56|28487.56|28485.79|28485.79|28491.31|28491.31|28470.02|28470.02|0
1665399600000|2022-10-10 11:00:00|28491.31|28491.31|28578.33|28578.33|28578.33|28578.33|28484.81|28484.81|0
1665399900000|2022-10-10 11:05:00|28562.08|28562.08|28552.61|28552.61|28562.08|28562.08|28545.52|28545.52|0
1665400200000|2022-10-10 11:10:00|28569.18|28569.18|28587.03|28587.03|28587.03|28587.03|28559.42|28559.42|0
1665400500000|2022-10-10 11:15:00|28583.87|28583.87|28602.7|28602.7|28619.27|28619.27|28583.87|28583.87|0
1665400800000|2022-10-10 11:20:00|28613.74|28613.74|28663.91|28663.91|28663.91|28663.91|28613.74|28613.74|0
1665401100000|2022-10-10 11:25:00|28669.43|28669.43|28692.1|28692.1|28701.86|28701.86|28658.39|28658.39|0
1665401400000|2022-10-10 11:30:00|28697.62|28697.62|28697.82|28697.82|28701.76|28701.76|28672.29|28672.29|0
1665401700000|2022-10-10 11:35:00|28719.9|28719.9|28680.47|28680.47|28719.9|28719.9|28680.47|28680.47|0
1665402000000|2022-10-10 11:40:00|28674.95|28674.95|28642.13|28642.13|28674.95|28674.95|28632.67|28632.67|0
1665402300000|2022-10-10 11:45:00|28638.88|28638.88|28679.8|28679.8|28688.57|28688.57|28638.88|28638.88|0
1665402600000|2022-10-10 11:50:00|28682.95|28682.95|28713.2|28713.2|28718.73|28718.73|28682.95|28682.95|0
1665402900000|2022-10-10 11:55:00|28706.7|28706.7|28703.55|28703.55|28706.7|28706.7|28703.55|28703.55|0
1665403200000|2022-10-10 12:00:00|28681.47|28681.47|28703.74|28703.74|28713.3|28713.3|28681.47|28681.47|0
1665403500000|2022-10-10 12:05:00|28706.9|28706.9|28749.58|28749.58|28749.58|28749.58|28703.55|28703.55|0
1665403800000|2022-10-10 12:10:00|28756.08|28756.08|28714.59|28714.59|28756.08|28756.08|28714.59|28714.59|0
1665404100000|2022-10-10 12:15:00|28720.11|28720.11|28726.8|28726.8|28726.8|28726.8|28707.68|28707.68|0
1665404400000|2022-10-10 12:20:00|28732.32|28732.32|28780.43|28780.43|28780.43|28780.43|28732.32|28732.32|0
1665404700000|2022-10-10 12:25:00|28785.95|28785.95|28780.43|28780.43|28786.93|28786.93|28752.04|28752.04|0
1665405000000|2022-10-10 12:30:00|28774.91|28774.91|28783.58|28783.58|28783.58|28783.58|28769.39|28769.39|0
1665405300000|2022-10-10 12:35:00|28800.14|28800.14|28822.7|28822.7|28825.95|28825.95|28800.14|28800.14|0
1665405600000|2022-10-10 12:40:00|28819.45|28819.45|28837.88|28837.88|28844.38|28844.38|28819.45|28819.45|0
1665405900000|2022-10-10 12:45:00|28832.36|28832.36|28850.21|28850.21|28854.44|28854.44|28832.36|28832.36|0
1665406200000|2022-10-10 12:50:00|28856.52|28856.52|28881.75|28881.75|28898.31|28898.31|28856.52|28856.52|0
1665406500000|2022-10-10 12:55:00|28865.19|28865.19|28915.45|28915.45|28926.49|28926.49|28865.19|28865.19|0
1665406800000|2022-10-10 13:00:00|28904.41|28904.41|28942.45|28942.45|28942.45|28942.45|28904.41|28904.41|0
1665407100000|2022-10-10 13:05:00|28947.97|28947.97|28953.59|28953.59|28963.15|28963.15|28947.97|28947.97|0
1665407400000|2022-10-10 13:10:00|28920.47|28920.47|28911.7|28911.7|28925.99|28925.99|28911.7|28911.7|0
1665407700000|2022-10-10 13:15:00|28905.39|28905.39|28914.95|28914.95|28931.51|28931.51|28899.87|28899.87|0
1665408000000|2022-10-10 13:20:00|28908.45|28908.45|28956.53|28956.53|28956.53|28956.53|28908.45|28908.45|0
1665408300000|2022-10-10 13:25:00|28945.49|28945.49|28963.63|28963.63|28967.57|28967.57|28945.49|28945.49|0
1665408600000|2022-10-10 13:30:00|28969.15|28969.15|28839.36|28839.36|28969.15|28969.15|28815.01|28815.01|0
1665408900000|2022-10-10 13:35:00|28844.88|28844.88|28775.1|28775.1|28863.31|28863.31|28746.61|28746.61|0
1665409200000|2022-10-10 13:40:00|28764.06|28764.06|28768.79|28768.79|28809.3|28809.3|28737.15|28737.15|0
1665409500000|2022-10-10 13:45:00|28771.95|28771.95|28836.4|28836.4|28845.07|28845.07|28771.95|28771.95|0
1665409800000|2022-10-10 13:50:00|28839.65|28839.65|28761.79|28761.79|28853.94|28853.94|28747.5|28747.5|0
1665410100000|2022-10-10 13:55:00|28767.31|28767.31|28774.02|28774.02|28783.87|28783.87|28758.85|28758.85|0
1665410400000|2022-10-10 14:00:00|28779.54|28779.54|28783.87|28783.87|28812.45|28812.45|28767.71|28767.71|0
1665410700000|2022-10-10 14:05:00|28787.12|28787.12|28763.56|28763.56|28812.55|28812.55|28763.56|28763.56|0
1665411000000|2022-10-10 14:10:00|28774.6|28774.6|28738.13|28738.13|28786.43|28786.43|28738.13|28738.13|0
1665411300000|2022-10-10 14:15:00|28732.61|28732.61|28763.66|28763.66|28780.12|28780.12|28732.61|28732.61|0
1665411600000|2022-10-10 14:20:00|28774.7|28774.7|28746.12|28746.12|28780.22|28780.22|28746.12|28746.12|0
1665411900000|2022-10-10 14:25:00|28742.87|28742.87|28798.55|28798.55|28808.71|28808.71|28737.34|28737.34|0
1665412200000|2022-10-10 14:30:00|28787.51|28787.51|28776.47|28776.47|28871.68|28871.68|28774.2|28774.2|0
1665412500000|2022-10-10 14:35:00|28781.99|28781.99|28717.22|28717.22|28793.91|28793.91|28708.45|28708.45|0
1665412800000|2022-10-10 14:40:00|28706.18|28706.18|28752.02|28752.02|28755.18|28755.18|28683.41|28683.41|0
1665413100000|2022-10-10 14:45:00|28757.54|28757.54|28772.45|28772.45|28788.3|28788.3|28750.37|28750.37|0
1665413400000|2022-10-10 14:50:00|28761.41|28761.41|28779.16|28779.16|28784.47|28784.47|28750.37|28750.37|0
1665413700000|2022-10-10 14:55:00|28773.64|28773.64|28775.91|28775.91|28790.21|28790.21|28768.12|28768.12|0
1665414000000|2022-10-10 15:00:00|28770.39|28770.39|28662.76|28662.76|28770.39|28770.39|28662.76|28662.76|0
1665414300000|2022-10-10 15:05:00|28657.24|28657.24|28657.33|28657.33|28680.2|28680.2|28648.66|28648.66|0
1665414600000|2022-10-10 15:10:00|28666.79|28666.79|28687.2|28687.2|28701.49|28701.49|28666.79|28666.79|0
1665414900000|2022-10-10 15:15:00|28681.68|28681.68|28648.86|28648.86|28706.12|28706.12|28640.19|28640.19|0
1665415200000|2022-10-10 15:20:00|28652.01|28652.01|28721.89|28721.89|28721.99|28721.99|28646.49|28646.49|0
1665415500000|2022-10-10 15:25:00|28716.37|28716.37|28698.33|28698.33|28719.62|28719.62|28684.04|28684.04|0
1665472500000|2022-10-11 07:15:00|28264.54|28264.54|28391.98|28391.98|28391.98|28391.98|28264.54|28264.54|0
1665472800000|2022-10-11 07:20:00|28397.5|28397.5|28430.22|28430.22|28441.26|28441.26|28386.46|28386.46|0
1665473100000|2022-10-11 07:25:00|28446.78|28446.78|28594.81|28594.81|28611.37|28611.37|28446.78|28446.78|0
1665473400000|2022-10-11 07:30:00|28583.77|28583.77|28540.8|28540.8|28596.39|28596.39|28539.22|28539.22|0
1665473700000|2022-10-11 07:35:00|28529.76|28529.76|28566.32|28566.32|28604.96|28604.96|28529.76|28529.76|0
1665474000000|2022-10-11 07:40:00|28546.82|28546.82|28472.69|28472.69|28546.82|28546.82|28439.57|28439.57|0
1665474300000|2022-10-11 07:45:00|28482.15|28482.15|28477.92|28477.92|28504.23|28504.23|28465.59|28465.59|0
1665474600000|2022-10-11 07:50:00|28494.48|28494.48|28495.27|28495.27|28522.87|28522.87|28494.48|28494.48|0
1665474900000|2022-10-11 07:55:00|28484.23|28484.23|28520.6|28520.6|28520.6|28520.6|28441.64|28441.64|0
1665475200000|2022-10-11 08:00:00|28504.04|28504.04|28568.88|28568.88|28575.19|28575.19|28504.04|28504.04|0
1665475500000|2022-10-11 08:05:00|28575.38|28575.38|28632.26|28632.26|28637.78|28637.78|28575.38|28575.38|0
1665475800000|2022-10-11 08:10:00|28643.3|28643.3|28652.77|28652.77|28669.33|28669.33|28643.3|28643.3|0
1665476100000|2022-10-11 08:15:00|28641.72|28641.72|28612.35|28612.35|28655.13|28655.13|28612.35|28612.35|0
1665476400000|2022-10-11 08:20:00|28623.4|28623.4|28644.19|28644.19|28655.23|28655.23|28623.4|28623.4|0
1665476700000|2022-10-11 08:25:00|28637.69|28637.69|28566.21|28566.21|28637.69|28637.69|28560.69|28560.69|0
1665477000000|2022-10-11 08:30:00|28543.46|28543.46|28519.2|28519.2|28545.82|28545.82|28513.68|28513.68|0
1665477300000|2022-10-11 08:35:00|28557.85|28557.85|28496.74|28496.74|28557.85|28557.85|28491.22|28491.22|0
1665477600000|2022-10-11 08:40:00|28491.22|28491.22|28555.19|28555.19|28555.19|28555.19|28491.22|28491.22|0
1665477900000|2022-10-11 08:45:00|28552.04|28552.04|28563.87|28563.87|28579.64|28579.64|28552.04|28552.04|0
1665478200000|2022-10-11 08:50:00|28569.39|28569.39|28526.92|28526.92|28574.91|28574.91|28510.36|28510.36|0
1665478500000|2022-10-11 08:55:00|28499.32|28499.32|28542.69|28542.69|28543.48|28543.48|28499.32|28499.32|0
1665478800000|2022-10-11 09:00:00|28537.17|28537.17|28571.18|28571.18|28579.07|28579.07|28525.15|28525.15|0
1665479100000|2022-10-11 09:05:00|28576.7|28576.7|28610.8|28610.8|28610.8|28610.8|28562.5|28562.5|0
1665479400000|2022-10-11 09:10:00|28613.96|28613.96|28630.52|28630.52|28633.77|28633.77|28613.96|28613.96|0
1665479700000|2022-10-11 09:15:00|28619.48|28619.48|28614.05|28614.05|28619.57|28619.57|28586.35|28586.35|0
1665480000000|2022-10-11 09:20:00|28597.49|28597.49|28603.8|28603.8|28609.32|28609.32|28592.76|28592.76|0
1665480300000|2022-10-11 09:25:00|28598.28|28598.28|28575.41|28575.41|28598.28|28598.28|28575.41|28575.41|0
1665480600000|2022-10-11 09:30:00|28585.16|28585.16|28552.54|28552.54|28596.2|28596.2|28549.67|28549.67|0
1665480900000|2022-10-11 09:35:00|28562.29|28562.29|28601.72|28601.72|28604.08|28604.08|28562.29|28562.29|0
1665481200000|2022-10-11 09:40:00|28612.76|28612.76|28621.82|28621.82|28628.12|28628.12|28589.1|28589.1|0
1665481500000|2022-10-11 09:45:00|28624.97|28624.97|28582.1|28582.1|28628.12|28628.12|28582.1|28582.1|0
1665481800000|2022-10-11 09:50:00|28571.05|28571.05|28599.64|28599.64|28602.79|28602.79|28571.05|28571.05|0
1665482100000|2022-10-11 09:55:00|28616.2|28616.2|28645.76|28645.76|28660.05|28660.05|28605.16|28605.16|0
1665482400000|2022-10-11 10:00:00|28640.24|28640.24|28610.27|28610.27|28643.4|28643.4|28610.27|28610.27|0
1665482700000|2022-10-11 10:05:00|28613.52|28613.52|28634.91|28634.91|28636.49|28636.49|28613.52|28613.52|0
1665483000000|2022-10-11 10:10:00|28638.16|28638.16|28665.76|28665.76|28665.76|28665.76|28638.16|28638.16|0
1665483300000|2022-10-11 10:15:00|28660.24|28660.24|28649.2|28649.2|28660.24|28660.24|28649.2|28649.2|0
1665483600000|2022-10-11 10:20:00|28660.24|28660.24|28672.17|28672.17|28688.73|28688.73|28644.57|28644.57|0
1665483900000|2022-10-11 10:25:00|28675.32|28675.32|28733.06|28733.06|28767.07|28767.07|28675.32|28675.32|0
1665484200000|2022-10-11 10:30:00|28727.54|28727.54|28729.81|28729.81|28738.58|28738.58|28718.77|28718.77|0
1665484500000|2022-10-11 10:35:00|28762.94|28762.94|28779.19|28779.19|28779.19|28779.19|28757.42|28757.42|0
1665484800000|2022-10-11 10:40:00|28785.5|28785.5|28810.83|28810.83|28810.83|28810.83|28785.5|28785.5|0
1665485100000|2022-10-11 10:45:00|28804.33|28804.33|28774.57|28774.57|28804.33|28804.33|28768.26|28768.26|0
1665485400000|2022-10-11 10:50:00|28769.05|28769.05|28766.78|28766.78|28772.3|28772.3|28766.78|28766.78|0
1665485700000|2022-10-11 10:55:00|28777.82|28777.82|28775.45|28775.45|28821.98|28821.98|28772.3|28772.3|0
1665486000000|2022-10-11 11:00:00|28830.66|28830.66|28812.71|28812.71|28853.72|28853.72|28812.71|28812.71|0
1665486300000|2022-10-11 11:05:00|28829.27|28829.27|28838.04|28838.04|28843.56|28843.56|28829.27|28829.27|0
1665486600000|2022-10-11 11:10:00|28815.96|28815.96|28824.04|28824.04|28829.56|28829.56|28806.5|28806.5|0
1665486900000|2022-10-11 11:15:00|28829.56|28829.56|28833.6|28833.6|28850.16|28850.16|28824.04|28824.04|0
1665487200000|2022-10-11 11:20:00|28840.1|28840.1|28964.11|28964.11|28975.15|28975.15|28840.1|28840.1|0
1665487500000|2022-10-11 11:25:00|28958.59|28958.59|28918.37|28918.37|28968.05|28968.05|28918.37|28918.37|0
1665487800000|2022-10-11 11:30:00|28912.06|28912.06|28890.17|28890.17|28912.06|28912.06|28867.89|28867.89|0
1665488100000|2022-10-11 11:35:00|28901.21|28901.21|28902.19|28902.19|28907.71|28907.71|28901.21|28901.21|0
1665488400000|2022-10-11 11:40:00|28908.5|28908.5|28923.67|28923.67|28923.67|28923.67|28906.13|28906.13|0
1665488700000|2022-10-11 11:45:00|28917.37|28917.37|28849.76|28849.76|28917.37|28917.37|28849.76|28849.76|0
1665489000000|2022-10-11 11:50:00|28860.8|28860.8|28826.91|28826.91|28860.8|28860.8|28826.91|28826.91|0
1665489300000|2022-10-11 11:55:00|28832.43|28832.43|28836.66|28836.66|28836.66|28836.66|28826.91|28826.91|0
1665489600000|2022-10-11 12:00:00|28853.22|28853.22|28899.25|28899.25|28899.25|28899.25|28853.22|28853.22|0
1665489900000|2022-10-11 12:05:00|28888.21|28888.21|28880.42|28880.42|28894.71|28894.71|28880.42|28880.42|0
1665490200000|2022-10-11 12:10:00|28891.46|28891.46|28896.98|28896.98|28902.5|28902.5|28891.46|28891.46|0
1665490500000|2022-10-11 12:15:00|28900.14|28900.14|28930.01|28930.01|28935.53|28935.53|28891.37|28891.37|0
1665490800000|2022-10-11 12:20:00|28935.53|28935.53|28914.74|28914.74|28935.53|28935.53|28914.74|28914.74|0
1665491100000|2022-10-11 12:25:00|28931.3|28931.3|28907.25|28907.25|28936.41|28936.41|28900.45|28900.45|0
1665491400000|2022-10-11 12:30:00|28896.21|28896.21|28920.57|28920.57|28936.24|28936.24|28874.54|28874.54|0
1665491700000|2022-10-11 12:35:00|28942.65|28942.65|28901.26|28901.26|28942.65|28942.65|28890.21|28890.21|0
1665492000000|2022-10-11 12:40:00|28912.3|28912.3|28901.26|28901.26|28917.82|28917.82|28901.26|28901.26|0
1665492300000|2022-10-11 12:45:00|28917.82|28917.82|28928.86|28928.86|28934.38|28934.38|28917.82|28917.82|0
1665492600000|2022-10-11 12:50:00|28923.34|28923.34|28940.69|28940.69|28973.81|28973.81|28923.34|28923.34|0
1665492900000|2022-10-11 12:55:00|28937.53|28937.53|28896.62|28896.62|28937.53|28937.53|28880.06|28880.06|0
1665493200000|2022-10-11 13:00:00|28877.12|28877.12|28843.99|28843.99|28877.12|28877.12|28843.99|28843.99|0
1665493500000|2022-10-11 13:05:00|28849.51|28849.51|28799.64|28799.64|28860.55|28860.55|28799.64|28799.64|0
1665493800000|2022-10-11 13:10:00|28780.72|28780.72|28775.58|28775.58|28796.78|28796.78|28769.17|28769.17|0
1665494100000|2022-10-11 13:15:00|28772.42|28772.42|28723.05|28723.05|28772.42|28772.42|28715.36|28715.36|0
1665494400000|2022-10-11 13:20:00|28719.9|28719.9|28717.93|28717.93|28736.46|28736.46|28717.93|28717.93|0
1665494700000|2022-10-11 13:25:00|28723.45|28723.45|28691.12|28691.12|28723.45|28723.45|28691.12|28691.12|0
1665495000000|2022-10-11 13:30:00|28694.37|28694.37|28682.04|28682.04|28709.65|28709.65|28675.54|28675.54|0
1665495300000|2022-10-11 13:35:00|28676.52|28676.52|28699.99|28699.99|28731.92|28731.92|28668.54|28668.54|0
1665495600000|2022-10-11 13:40:00|28696.83|28696.83|28710.43|28710.43|28710.43|28710.43|28681.85|28681.85|0
1665495900000|2022-10-11 13:45:00|28713.68|28713.68|28648.54|28648.54|28733.5|28733.5|28643.02|28643.02|0
1665496200000|2022-10-11 13:50:00|28665.1|28665.1|28605.36|28605.36|28683.53|28683.53|28605.36|28605.36|0
1665496500000|2022-10-11 13:55:00|28602.2|28602.2|28543.36|28543.36|28602.2|28602.2|28532.32|28532.32|0
1665496800000|2022-10-11 14:00:00|28537.84|28537.84|28451.14|28451.14|28537.84|28537.84|28432.4|28432.4|0
1665497100000|2022-10-11 14:05:00|28456.66|28456.66|28464.45|28464.45|28464.45|28464.45|28439.12|28439.12|0
1665497400000|2022-10-11 14:10:00|28469.97|28469.97|28529.79|28529.79|28534.52|28534.52|28458.93|28458.93|0
1665497700000|2022-10-11 14:15:00|28535.31|28535.31|28583.2|28583.2|28605.28|28605.28|28518.75|28518.75|0
1665498000000|2022-10-11 14:20:00|28576.7|28576.7|28633.29|28633.29|28638.81|28638.81|28565.66|28565.66|0
1665498300000|2022-10-11 14:25:00|28644.33|28644.33|28684.03|28684.03|28739.23|28739.23|28638.81|28638.81|0
1665498600000|2022-10-11 14:30:00|28678.51|28678.51|28732.13|28732.13|28732.13|28732.13|28579.54|28579.54|0
1665498900000|2022-10-11 14:35:00|28738.44|28738.44|28789.49|28789.49|28833.65|28833.65|28738.44|28738.44|0
1665499200000|2022-10-11 14:40:00|28806.05|28806.05|28771.73|28771.73|28849.4|28849.4|28766.21|28766.21|0
1665499500000|2022-10-11 14:45:00|28758.73|28758.73|28748.39|28748.39|28764.25|28764.25|28748.39|28748.39|0
1665499800000|2022-10-11 14:50:00|28753.91|28753.91|28770.47|28770.47|28788.01|28788.01|28739.71|28739.71|0
1665500100000|2022-10-11 14:55:00|28767.31|28767.31|28755.2|28755.2|28787.03|28787.03|28752.04|28752.04|0
1665500400000|2022-10-11 15:00:00|28744.15|28744.15|28805.28|28805.28|28825.19|28825.19|28721.5|28721.5|0
1665500700000|2022-10-11 15:05:00|28808.43|28808.43|28766.06|28766.06|28819.47|28819.47|28754.04|28754.04|0
1665501000000|2022-10-11 15:10:00|28760.54|28760.54|28716.47|28716.47|28777.1|28777.1|28710.95|28710.95|0
1665501300000|2022-10-11 15:15:00|28721.99|28721.99|28722.88|28722.88|28745.06|28745.06|28684.23|28684.23|0
1665501600000|2022-10-11 15:20:00|28716.38|28716.38|28710.86|28710.86|28725.15|28725.15|28687.89|28687.89|0
1665501900000|2022-10-11 15:25:00|28694.3|28694.3|28707.51|28707.51|28711.84|28711.84|28688.77|28688.77|0
1665558900000|2022-10-12 07:15:00|28622.1|28622.1|28827.81|28827.81|28827.81|28827.81|28618.94|28618.94|0
1665559200000|2022-10-12 07:20:00|28816.77|28816.77|28840.76|28840.76|28877.42|28877.42|28809.29|28809.29|0
1665559500000|2022-10-12 07:25:00|28824.2|28824.2|28627.18|28627.18|28826.47|28826.47|28617.24|28617.24|0
1665559800000|2022-10-12 07:30:00|28630.43|28630.43|28652.61|28652.61|28658.92|28658.92|28578.39|28578.39|0
1665560100000|2022-10-12 07:35:00|28669.17|28669.17|28690.58|28690.58|28724.28|28724.28|28650.46|28650.46|0
1665560400000|2022-10-12 07:40:00|28668.5|28668.5|28611.72|28611.72|28689|28689|28611.72|28611.72|0
1665560700000|2022-10-12 07:45:00|28621.47|28621.47|28790.21|28790.21|28806.77|28806.77|28621.47|28621.47|0
1665561000000|2022-10-12 07:50:00|28779.17|28779.17|28809.26|28809.26|28828.76|28828.76|28779.17|28779.17|0
1665561300000|2022-10-12 07:55:00|28806.1|28806.1|28735.41|28735.41|28806.1|28806.1|28725.95|28725.95|0
1665561600000|2022-10-12 08:00:00|28737.68|28737.68|28821.07|28821.07|28821.07|28821.07|28737.68|28737.68|0
1665561900000|2022-10-12 08:05:00|28826.59|28826.59|28783.5|28783.5|28856.84|28856.84|28783.5|28783.5|0
1665562200000|2022-10-12 08:10:00|28777.98|28777.98|28769.61|28769.61|28786.17|28786.17|28753.05|28753.05|0
1665562500000|2022-10-12 08:15:00|28758.57|28758.57|28752.93|28752.93|28835.74|28835.74|28736.37|28736.37|0
1665562800000|2022-10-12 08:20:00|28780.53|28780.53|28839.78|28839.78|28839.78|28839.78|28780.53|28780.53|0
1665563100000|2022-10-12 08:25:00|28842.93|28842.93|28942.85|28942.85|28948.37|28948.37|28840.56|28840.56|0
1665563400000|2022-10-12 08:30:00|28946.1|28946.1|28900.65|28900.65|28955.85|28955.85|28889.61|28889.61|0
1665563700000|2022-10-12 08:35:00|28894.34|28894.34|28793.42|28793.42|28907.46|28907.46|28793.42|28793.42|0
1665564000000|2022-10-12 08:40:00|28809.98|28809.98|28830.6|28830.6|28873.86|28873.86|28809.98|28809.98|0
1665564300000|2022-10-12 08:45:00|28836.12|28836.12|28844.51|28844.51|28858.2|28858.2|28825.08|28825.08|0
1665564600000|2022-10-12 08:50:00|28833.47|28833.47|28862.74|28862.74|28865.9|28865.9|28833.47|28833.47|0
1665564900000|2022-10-12 08:55:00|28859.59|28859.59|28839.78|28839.78|28859.59|28859.59|28828.74|28828.74|0
1665565200000|2022-10-12 09:00:00|28828.74|28828.74|28985.2|28985.2|29007.28|29007.28|28828.74|28828.74|0
1665565500000|2022-10-12 09:05:00|28991.51|28991.51|29026.21|29026.21|29026.21|29026.21|28988.36|28988.36|0
1665565800000|2022-10-12 09:10:00|29042.77|29042.77|29036.17|29036.17|29042.77|29042.77|29021.98|29021.98|0
1665566100000|2022-10-12 09:15:00|29030.65|29030.65|29018.03|29018.03|29036.96|29036.96|29010.94|29010.94|0
1665566400000|2022-10-12 09:20:00|29011.72|29011.72|29013.78|29013.78|29035.86|29035.86|28978.6|28978.6|0
1665566700000|2022-10-12 09:25:00|29007.47|29007.47|29072.19|29072.19|29072.19|29072.19|28997.1|28997.1|0
1665567000000|2022-10-12 09:30:00|29077.71|29077.71|29034.84|29034.84|29101.66|29101.66|29033.26|29033.26|0
1665567300000|2022-10-12 09:35:00|29029.32|29029.32|29029.32|29029.32|29034.84|29034.84|29023.8|29023.8|0
1665567600000|2022-10-12 09:40:00|29040.36|29040.36|28952.55|28952.55|29040.36|29040.36|28952.55|28952.55|0
1665567900000|2022-10-12 09:45:00|28941.51|28941.51|28873.5|28873.5|28941.51|28941.51|28868.77|28868.77|0
1665568200000|2022-10-12 09:50:00|28870.35|28870.35|28917.66|28917.66|28917.66|28917.66|28837.22|28837.22|0
1665568500000|2022-10-12 09:55:00|28927.42|28927.42|28922.3|28922.3|28927.42|28927.42|28905.74|28905.74|0
1665568800000|2022-10-12 10:00:00|28916.78|28916.78|28921.22|28921.22|28929.99|28929.99|28916.78|28916.78|0
1665569100000|2022-10-12 10:05:00|28926.74|28926.74|28846.33|28846.33|28926.74|28926.74|28846.33|28846.33|0
1665569400000|2022-10-12 10:10:00|28836.86|28836.86|28851.35|28851.35|28862.29|28862.29|28833.71|28833.71|0
1665569700000|2022-10-12 10:15:00|28856.87|28856.87|28836.08|28836.08|28869.78|28869.78|28830.56|28830.56|0
1665570000000|2022-10-12 10:20:00|28832.92|28832.92|28784.82|28784.82|28832.92|28832.92|28780.08|28780.08|0
1665570300000|2022-10-12 10:25:00|28779.3|28779.3|28764.32|28764.32|28779.3|28779.3|28753.97|28753.97|0
1665570600000|2022-10-12 10:30:00|28758.79|28758.79|28742.54|28742.54|28758.79|28758.79|28731.5|28731.5|0
1665570900000|2022-10-12 10:35:00|28748.06|28748.06|28798.13|28798.13|28798.13|28798.13|28727.27|28727.27|0
1665571200000|2022-10-12 10:40:00|28803.65|28803.65|28792.9|28792.9|28828.1|28828.1|28792.9|28792.9|0
1665571500000|2022-10-12 10:45:00|28796.15|28796.15|28775.45|28775.45|28830.94|28830.94|28775.45|28775.45|0
1665571800000|2022-10-12 10:50:00|28786.49|28786.49|28812.02|28812.02|28812.02|28812.02|28780.97|28780.97|0
1665572100000|2022-10-12 10:55:00|28800.98|28800.98|28829.37|28829.37|28834.89|28834.89|28800.98|28800.98|0
1665572400000|2022-10-12 11:00:00|28840.41|28840.41|28833.91|28833.91|28845.93|28845.93|28833.91|28833.91|0
1665572700000|2022-10-12 11:05:00|28828.39|28828.39|28841.2|28841.2|28846.72|28846.72|28828.39|28828.39|0
1665573000000|2022-10-12 11:10:00|28852.24|28852.24|28791.13|28791.13|28852.24|28852.24|28771.41|28771.41|0
1665573300000|2022-10-12 11:15:00|28787.98|28787.98|28780.09|28780.09|28791.13|28791.13|28780.09|28780.09|0
1665573600000|2022-10-12 11:20:00|28785.61|28785.61|28786.69|28786.69|28797.73|28797.73|28781.17|28781.17|0
1665573900000|2022-10-12 11:25:00|28792.21|28792.21|28792.21|28792.21|28797.73|28797.73|28786.69|28786.69|0
1665574200000|2022-10-12 11:30:00|28781.17|28781.17|28786.69|28786.69|28786.69|28786.69|28772.4|28772.4|0
1665574500000|2022-10-12 11:35:00|28789.84|28789.84|28812.31|28812.31|28826.6|28826.6|28781.95|28781.95|0
1665574800000|2022-10-12 11:40:00|28817.83|28817.83|28786.19|28786.19|28817.83|28817.83|28786.19|28786.19|0
1665575100000|2022-10-12 11:45:00|28780.67|28780.67|28759.87|28759.87|28780.67|28780.67|28743.31|28743.31|0
1665575400000|2022-10-12 11:50:00|28753.56|28753.56|28776.94|28776.94|28787.98|28787.98|28753.56|28753.56|0
1665575700000|2022-10-12 11:55:00|28749.33|28749.33|28712.17|28712.17|28749.33|28749.33|28712.17|28712.17|0
1665576000000|2022-10-12 12:00:00|28706.65|28706.65|28719.56|28719.56|28721.83|28721.83|28706.65|28706.65|0
1665576300000|2022-10-12 12:05:00|28713.06|28713.06|28707.54|28707.54|28713.06|28713.06|28696.5|28696.5|0
1665576600000|2022-10-12 12:10:00|28702.02|28702.02|28727.25|28727.25|28727.25|28727.25|28702.02|28702.02|0
1665576900000|2022-10-12 12:15:00|28732.77|28732.77|28765.59|28765.59|28765.59|28765.59|28732.77|28732.77|0
1665577200000|2022-10-12 12:20:00|28760.07|28760.07|28788.15|28788.15|28797.9|28797.9|28750.01|28750.01|0
1665577500000|2022-10-12 12:25:00|28793.67|28793.67|28790.51|28790.51|28804.71|28804.71|28790.51|28790.51|0
1665577800000|2022-10-12 12:30:00|28784.01|28784.01|28581.77|28581.77|28784.01|28784.01|28565.21|28565.21|0
1665578100000|2022-10-12 12:35:00|28591.23|28591.23|28670.76|28670.76|28685.05|28685.05|28591.23|28591.23|0
1665578400000|2022-10-12 12:40:00|28667.61|28667.61|28714.33|28714.33|28714.33|28714.33|28646.91|28646.91|0
1665578700000|2022-10-12 12:45:00|28711.08|28711.08|28689.98|28689.98|28717.58|28717.58|28689.98|28689.98|0
1665579000000|2022-10-12 12:50:00|28678.94|28678.94|28685.74|28685.74|28709.88|28709.88|28665.24|28665.24|0
1665579300000|2022-10-12 12:55:00|28674.7|28674.7|28654.8|28654.8|28680.22|28680.22|28651.64|28651.64|0
1665579600000|2022-10-12 13:00:00|28649.27|28649.27|28577.53|28577.53|28649.27|28649.27|28577.53|28577.53|0
1665579900000|2022-10-12 13:05:00|28588.57|28588.57|28573.59|28573.59|28607.69|28607.69|28562.55|28562.55|0
1665580200000|2022-10-12 13:10:00|28579.11|28579.11|28556.14|28556.14|28595.67|28595.67|28556.14|28556.14|0
1665580500000|2022-10-12 13:15:00|28578.23|28578.23|28629.58|28629.58|28629.58|28629.58|28558.51|28558.51|0
1665580800000|2022-10-12 13:20:00|28624.06|28624.06|28597.65|28597.65|28624.06|28624.06|28597.65|28597.65|0
1665581100000|2022-10-12 13:25:00|28603.17|28603.17|28642.2|28642.2|28659.74|28659.74|28603.17|28603.17|0
1665581400000|2022-10-12 13:30:00|28638.95|28638.95|28521.06|28521.06|28638.95|28638.95|28458.59|28458.59|0
1665581700000|2022-10-12 13:35:00|28554.18|28554.18|28652.55|28652.55|28669.11|28669.11|28554.18|28554.18|0
1665582000000|2022-10-12 13:40:00|28641.51|28641.51|28658.86|28658.86|28658.86|28658.86|28592.23|28592.23|0
1665582300000|2022-10-12 13:45:00|28669.9|28669.9|28645.54|28645.54|28684.09|28684.09|28632.64|28632.64|0
1665582600000|2022-10-12 13:50:00|28634.5|28634.5|28616.08|28616.08|28647.81|28647.81|28610.56|28610.56|0
1665582900000|2022-10-12 13:55:00|28621.6|28621.6|28705.67|28705.67|28705.67|28705.67|28606.33|28606.33|0
1665583200000|2022-10-12 14:00:00|28711.19|28711.19|28655.51|28655.51|28716.71|28716.71|28652.26|28652.26|0
1665583500000|2022-10-12 14:05:00|28649.99|28649.99|28652.34|28652.34|28652.34|28652.34|28600.9|28600.9|0
1665583800000|2022-10-12 14:10:00|28655.59|28655.59|28682.48|28682.48|28704.56|28704.56|28642.28|28642.28|0
1665584100000|2022-10-12 14:15:00|28688|28688|28689.59|28689.59|28699.04|28699.04|28660.7|28660.7|0
1665584400000|2022-10-12 14:20:00|28695.11|28695.11|28613.41|28613.41|28695.11|28695.11|28613.12|28613.12|0
1665584700000|2022-10-12 14:25:00|28618.93|28618.93|28680.92|28680.92|28680.92|28680.92|28615.77|28615.77|0
1665585000000|2022-10-12 14:30:00|28675.4|28675.4|28675.19|28675.19|28688.4|28688.4|28650.26|28650.26|0
1665585300000|2022-10-12 14:35:00|28664.15|28664.15|28577.71|28577.71|28664.15|28664.15|28577.71|28577.71|0
1665585600000|2022-10-12 14:40:00|28571.21|28571.21|28529.03|28529.03|28571.21|28571.21|28523.51|28523.51|0
1665585900000|2022-10-12 14:45:00|28523.51|28523.51|28556.82|28556.82|28562.25|28562.25|28511.48|28511.48|0
1665586200000|2022-10-12 14:50:00|28559.98|28559.98|28571.02|28571.02|28574.27|28574.27|28559.98|28559.98|0
1665586500000|2022-10-12 14:55:00|28565.5|28565.5|28479.06|28479.06|28572|28572|28479.06|28479.06|0
1665586800000|2022-10-12 15:00:00|28473.54|28473.54|28487.42|28487.42|28509.5|28509.5|28473.54|28473.54|0
1665587100000|2022-10-12 15:05:00|28481.9|28481.9|28518.75|28518.75|28518.75|28518.75|28476.38|28476.38|0
1665587400000|2022-10-12 15:10:00|28513.23|28513.23|28450.17|28450.17|28513.23|28513.23|28447.8|28447.8|0
1665587700000|2022-10-12 15:15:00|28455.69|28455.69|28477.27|28477.27|28482.79|28482.79|28448.78|28448.78|0
1665588000000|2022-10-12 15:20:00|28471.75|28471.75|28472.44|28472.44|28508.22|28508.22|28461.4|28461.4|0
1665588300000|2022-10-12 15:25:00|28461.4|28461.4|28427.8|28427.8|28466.92|28466.92|28413.2|28413.2|0
1665645300000|2022-10-13 07:15:00|28218.43|28218.43|28365.11|28365.11|28365.11|28365.11|28201.87|28201.87|0
1665645600000|2022-10-13 07:20:00|28392.71|28392.71|28387.35|28387.35|28444.72|28444.72|28364.8|28364.8|0
1665645900000|2022-10-13 07:25:00|28399.96|28399.96|28442.22|28442.22|28461.36|28461.36|28399.96|28399.96|0
1665646200000|2022-10-13 07:30:00|28425.97|28425.97|28397.69|28397.69|28437.01|28437.01|28397.69|28397.69|0
1665646500000|2022-10-13 07:35:00|28381.13|28381.13|28353.53|28353.53|28408.73|28408.73|28353.53|28353.53|0
1665646800000|2022-10-13 07:40:00|28370.09|28370.09|28403.21|28403.21|28419.77|28419.77|28370.09|28370.09|0
1665647100000|2022-10-13 07:45:00|28386.65|28386.65|28325.76|28325.76|28397.69|28397.69|28320.23|28320.23|0
1665647400000|2022-10-13 07:50:00|28336.8|28336.8|28293.52|28293.52|28363.61|28363.61|28290.57|28290.57|0
1665647700000|2022-10-13 07:55:00|28304.56|28304.56|28282.48|28282.48|28304.56|28304.56|28276.96|28276.96|0
1665648000000|2022-10-13 08:00:00|28265.91|28265.91|28199.9|28199.9|28271.43|28271.43|28183.34|28183.34|0
1665648300000|2022-10-13 08:05:00|28194.38|28194.38|28147.76|28147.76|28199.9|28199.9|28147.76|28147.76|0
1665648600000|2022-10-13 08:10:00|28158.8|28158.8|28162.05|28162.05|28167.57|28167.57|28142.24|28142.24|0
1665648900000|2022-10-13 08:15:00|28167.57|28167.57|28148.45|28148.45|28170.73|28170.73|28139.09|28139.09|0
1665649200000|2022-10-13 08:20:00|28142.93|28142.93|28136.72|28136.72|28142.93|28142.93|28106.37|28106.37|0
1665649500000|2022-10-13 08:25:00|28125.68|28125.68|28122.52|28122.52|28139.09|28139.09|28099.46|28099.46|0
1665649800000|2022-10-13 08:30:00|28117|28117|28153.76|28153.76|28170.32|28170.32|28117|28117|0
1665650100000|2022-10-13 08:35:00|28142.72|28142.72|28131.68|28131.68|28142.72|28142.72|28126.16|28126.16|0
1665650400000|2022-10-13 08:40:00|28148.24|28148.24|28142.72|28142.72|28148.24|28148.24|28131.68|28131.68|0
1665650700000|2022-10-13 08:45:00|28109.6|28109.6|28115.12|28115.12|28115.12|28115.12|28093.03|28093.03|0
1665651000000|2022-10-13 08:50:00|28104.08|28104.08|28148.24|28148.24|28148.24|28148.24|28098.56|28098.56|0
1665651300000|2022-10-13 08:55:00|28141.74|28141.74|28152.59|28152.59|28152.59|28152.59|28131.01|28131.01|0
1665651600000|2022-10-13 09:00:00|28147.07|28147.07|28193.19|28193.19|28193.19|28193.19|28147.07|28147.07|0
1665651900000|2022-10-13 09:05:00|28176.63|28176.63|28172.69|28172.69|28182.15|28182.15|28171.11|28171.11|0
1665652200000|2022-10-13 09:10:00|28161.65|28161.65|28190.82|28190.82|28190.82|28190.82|28150.61|28150.61|0
1665652500000|2022-10-13 09:15:00|28201.86|28201.86|28200.58|28200.58|28201.86|28201.86|28190.82|28190.82|0
1665652800000|2022-10-13 09:20:00|28217.14|28217.14|28206.1|28206.1|28233.7|28233.7|28206.1|28206.1|0
1665653100000|2022-10-13 09:25:00|28211.62|28211.62|28168.94|28168.94|28211.62|28211.62|28168.94|28168.94|0
1665653400000|2022-10-13 09:30:00|28174.46|28174.46|28213.38|28213.38|28213.38|28213.38|28168.94|28168.94|0
1665653700000|2022-10-13 09:35:00|28207.86|28207.86|28293.3|28293.3|28298.82|28298.82|28206.28|28206.28|0
1665654000000|2022-10-13 09:40:00|28299.6|28299.6|28322.48|28322.48|28333.52|28333.52|28294.88|28294.88|0
1665654300000|2022-10-13 09:45:00|28328|28328|28345.75|28345.75|28347.71|28347.71|28328|28328|0
1665654600000|2022-10-13 09:50:00|28356.79|28356.79|28352.56|28352.56|28363.6|28363.6|28347.04|28347.04|0
1665654900000|2022-10-13 09:55:00|28355.71|28355.71|28359.66|28359.66|28367.64|28367.64|28341.52|28341.52|0
1665655200000|2022-10-13 10:00:00|28365.18|28365.18|28365.18|28365.18|28365.18|28365.18|28365.18|28365.18|0
1665655500000|2022-10-13 10:05:00|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|0
1665655800000|2022-10-13 10:10:00|28366.16|28366.16|28365.18|28365.18|28377.2|28377.2|28365.18|28365.18|0
1665656100000|2022-10-13 10:15:00|28376.22|28376.22|28392.78|28392.78|28392.78|28392.78|28376.22|28376.22|0
1665656400000|2022-10-13 10:20:00|28389.53|28389.53|28417.8|28417.8|28417.8|28417.8|28389.53|28389.53|0
1665656700000|2022-10-13 10:25:00|28428.84|28428.84|28439.88|28439.88|28445.4|28445.4|28428.84|28428.84|0
1665657000000|2022-10-13 10:30:00|28450.93|28450.93|28501.19|28501.19|28501.19|28501.19|28450.93|28450.93|0
1665657300000|2022-10-13 10:35:00|28504.44|28504.44|28512.32|28512.32|28515.48|28515.48|28501.28|28501.28|0
1665657600000|2022-10-13 10:40:00|28506.8|28506.8|28538.35|28538.35|28538.35|28538.35|28491.43|28491.43|0
1665657900000|2022-10-13 10:45:00|28541.6|28541.6|28541.19|28541.19|28560.12|28560.12|28531.73|28531.73|0
1665658200000|2022-10-13 10:50:00|28552.23|28552.23|28579.02|28579.02|28580.31|28580.31|28541.19|28541.19|0
1665658500000|2022-10-13 10:55:00|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|0
1665658800000|2022-10-13 11:00:00|28579.02|28579.02|28547.19|28547.19|28579.02|28579.02|28547.19|28547.19|0
1665659100000|2022-10-13 11:05:00|28558.23|28558.23|28559.21|28559.21|28562.46|28562.46|28546.21|28546.21|0
1665659400000|2022-10-13 11:10:00|28565.52|28565.52|28586.22|28586.22|28592.52|28592.52|28565.52|28565.52|0
1665659700000|2022-10-13 11:15:00|28597.26|28597.26|28620.13|28620.13|28620.13|28620.13|28597.26|28597.26|0
1665660000000|2022-10-13 11:20:00|28629.88|28629.88|28627.61|28627.61|28648.4|28648.4|28627.61|28627.61|0
1665660300000|2022-10-13 11:25:00|28633.92|28633.92|28692.06|28692.06|28692.06|28692.06|28633.92|28633.92|0
1665660600000|2022-10-13 11:30:00|28719.67|28719.67|28793.87|28793.87|28793.87|28793.87|28707.05|28707.05|0
1665660900000|2022-10-13 11:35:00|28788.35|28788.35|28910.93|28910.93|28916.45|28916.45|28755.22|28755.22|0
1665661200000|2022-10-13 11:40:00|28920.68|28920.68|29039.32|29039.32|29039.32|29039.32|28920.68|28920.68|0
1665661500000|2022-10-13 11:45:00|29033.8|29033.8|29005.92|29005.92|29067.41|29067.41|29005.92|29005.92|0
1665661800000|2022-10-13 11:50:00|28996.16|28996.16|28990.26|28990.26|29006.03|29006.03|28941.77|28941.77|0
1665662100000|2022-10-13 11:55:00|28996.56|28996.56|28875.45|28875.45|29005.24|29005.24|28869.93|28869.93|0
1665662400000|2022-10-13 12:00:00|28881.75|28881.75|28870.21|28870.21|28881.75|28881.75|28834.44|28834.44|0
1665662700000|2022-10-13 12:05:00|28892.29|28892.29|28820.24|28820.24|28897.81|28897.81|28820.24|28820.24|0
1665663000000|2022-10-13 12:10:00|28814.72|28814.72|28844.19|28844.19|28844.19|28844.19|28792.64|28792.64|0
1665663300000|2022-10-13 12:15:00|28838.67|28838.67|28893.27|28893.27|28893.46|28893.46|28835.51|28835.51|0
1665663600000|2022-10-13 12:20:00|28886.96|28886.96|28922.74|28922.74|28922.74|28922.74|28886.96|28886.96|0
1665663900000|2022-10-13 12:25:00|28916.43|28916.43|28845.07|28845.07|28916.43|28916.43|28832.07|28832.07|0
1665664200000|2022-10-13 12:30:00|28841.82|28841.82|28019.66|28019.66|28841.82|28841.82|27989.49|27989.49|0
1665664500000|2022-10-13 12:35:00|28029.41|28029.41|28020.83|28020.83|28063.8|28063.8|28012.16|28012.16|0
1665664800000|2022-10-13 12:40:00|28048.43|28048.43|27950.36|27950.36|28065|28065|27944.84|27944.84|0
1665665100000|2022-10-13 12:45:00|27944.84|27944.84|27868.85|27868.85|27944.84|27944.84|27852.29|27852.29|0
1665665400000|2022-10-13 12:50:00|27846.77|27846.77|27888.48|27888.48|27930.07|27930.07|27833.76|27833.76|0
1665665700000|2022-10-13 12:55:00|27905.05|27905.05|27974.02|27974.02|27982|27982|27903.56|27903.56|0
1665666000000|2022-10-13 13:00:00|27977.27|27977.27|27944.84|27944.84|27983.58|27983.58|27938.62|27938.62|0
1665666300000|2022-10-13 13:05:00|27928.27|27928.27|27932.12|27932.12|27939.31|27939.31|27915.56|27915.56|0
1665666600000|2022-10-13 13:10:00|27935.37|27935.37|27962.88|27962.88|27984.96|27984.96|27935.37|27935.37|0
1665666900000|2022-10-13 13:15:00|27957.36|27957.36|27957.17|27957.17|27970.77|27970.77|27942.18|27942.18|0
1665667200000|2022-10-13 13:20:00|27968.21|27968.21|27954.31|27954.31|28051.58|28051.58|27926.71|27926.71|0
1665667500000|2022-10-13 13:25:00|27965.36|27965.36|27988.52|27988.52|28025.47|28025.47|27949.78|27949.78|0
1665667800000|2022-10-13 13:30:00|27985.37|27985.37|27955.01|27955.01|27996.41|27996.41|27926.74|27926.74|0
1665668100000|2022-10-13 13:35:00|27971.58|27971.58|27913.22|27913.22|27971.58|27971.58|27896.66|27896.66|0
1665668400000|2022-10-13 13:40:00|27902.18|27902.18|27844.61|27844.61|27950.26|27950.26|27844.61|27844.61|0
1665668700000|2022-10-13 13:45:00|27831.61|27831.61|27929.38|27929.38|27934.9|27934.9|27795.23|27795.23|0
1665669000000|2022-10-13 13:50:00|27918.34|27918.34|28125.39|28125.39|28125.39|28125.39|27907.3|27907.3|0
1665669300000|2022-10-13 13:55:00|28119.87|28119.87|28187.77|28187.77|28187.77|28187.77|28110.41|28110.41|0
1665669600000|2022-10-13 14:00:00|28182.25|28182.25|28232.13|28232.13|28232.13|28232.13|28176.73|28176.73|0
1665669900000|2022-10-13 14:05:00|28221.08|28221.08|28290.87|28290.87|28296.39|28296.39|28221.08|28221.08|0
1665670200000|2022-10-13 14:10:00|28281.11|28281.11|28362.32|28362.32|28378.88|28378.88|28250.36|28250.36|0
1665670500000|2022-10-13 14:15:00|28373.36|28373.36|28314.12|28314.12|28384.41|28384.41|28314.12|28314.12|0
1665670800000|2022-10-13 14:20:00|28325.16|28325.16|28335.7|28335.7|28394.35|28394.35|28325.16|28325.16|0
1665671100000|2022-10-13 14:25:00|28330.18|28330.18|28289|28289|28346.74|28346.74|28277.96|28277.96|0
1665671400000|2022-10-13 14:30:00|28305.56|28305.56|28302.52|28302.52|28382.35|28382.35|28300.04|28300.04|0
1665671700000|2022-10-13 14:35:00|28297|28297|28360.38|28360.38|28362.75|28362.75|28262.11|28262.11|0
1665672000000|2022-10-13 14:40:00|28373.38|28373.38|28393.68|28393.68|28433.61|28433.61|28373.38|28373.38|0
1665672300000|2022-10-13 14:45:00|28399.2|28399.2|28474.1|28474.1|28475.08|28475.08|28399.2|28399.2|0
1665672600000|2022-10-13 14:50:00|28468.58|28468.58|28468.48|28468.48|28475.08|28475.08|28435.55|28435.55|0
1665672900000|2022-10-13 14:55:00|28462.96|28462.96|28500.79|28500.79|28541.3|28541.3|28462.96|28462.96|0
1665673200000|2022-10-13 15:00:00|28494.29|28494.29|28461.57|28461.57|28494.29|28494.29|28407.75|28407.75|0
1665673500000|2022-10-13 15:05:00|28468.07|28468.07|28496.56|28496.56|28502.08|28502.08|28454.67|28454.67|0
1665673800000|2022-10-13 15:10:00|28490.05|28490.05|28480.88|28480.88|28490.05|28490.05|28454.85|28454.85|0
1665674100000|2022-10-13 15:15:00|28486.4|28486.4|28597.17|28597.17|28601.11|28601.11|28445.68|28445.68|0
1665674400000|2022-10-13 15:20:00|28602.69|28602.69|28598.84|28598.84|28694.15|28694.15|28595.69|28595.69|0
1665674700000|2022-10-13 15:25:00|28604.36|28604.36|28648.91|28648.91|28674.24|28674.24|28572.72|28572.72|0
1665731700000|2022-10-14 07:15:00|29018.35|29018.35|28980.02|28980.02|29018.35|29018.35|28930.33|28930.33|0
1665732000000|2022-10-14 07:20:00|28974.5|28974.5|28770.29|28770.29|28974.5|28974.5|28770.29|28770.29|0
1665732300000|2022-10-14 07:25:00|28764.77|28764.77|28815.03|28815.03|28857.81|28857.81|28764.77|28764.77|0
1665732600000|2022-10-14 07:30:00|28781.91|28781.91|28650|28650|28798.06|28798.06|28633.44|28633.44|0
1665732900000|2022-10-14 07:35:00|28638.96|28638.96|28677.79|28677.79|28677.79|28677.79|28597.66|28597.66|0
1665733200000|2022-10-14 07:40:00|28683.31|28683.31|28878.08|28878.08|28878.08|28878.08|28683.31|28683.31|0
1665733500000|2022-10-14 07:45:00|28884.58|28884.58|28863.08|28863.08|28884.58|28884.58|28816.07|28816.07|0
1665733800000|2022-10-14 07:50:00|28874.12|28874.12|28859.72|28859.72|28877.37|28877.37|28818.72|28818.72|0
1665734100000|2022-10-14 07:55:00|28865.25|28865.25|28861.69|28861.69|28872.73|28872.73|28837.64|28837.64|0
1665734400000|2022-10-14 08:00:00|28856.17|28856.17|28836.74|28836.74|28856.17|28856.17|28803.23|28803.23|0
1665734700000|2022-10-14 08:05:00|28814.66|28814.66|28824.41|28824.41|28837.72|28837.72|28809.14|28809.14|0
1665735000000|2022-10-14 08:10:00|28829.93|28829.93|28840.37|28840.37|28851.41|28851.41|28811.79|28811.79|0
1665735300000|2022-10-14 08:15:00|28843.62|28843.62|28817.6|28817.6|28845.89|28845.89|28783.81|28783.81|0
1665735600000|2022-10-14 08:20:00|28823.12|28823.12|28706.02|28706.02|28825.39|28825.39|28706.02|28706.02|0
1665735900000|2022-10-14 08:25:00|28694.98|28694.98|28636.53|28636.53|28712.33|28712.33|28631.01|28631.01|0
1665736200000|2022-10-14 08:30:00|28625.49|28625.49|28706.7|28706.7|28706.7|28706.7|28625.49|28625.49|0
1665736500000|2022-10-14 08:35:00|28703.54|28703.54|28756.49|28756.49|28756.49|28756.49|28631.72|28631.72|0
1665736800000|2022-10-14 08:40:00|28750.97|28750.97|28751.49|28751.49|28754.73|28754.73|28701.12|28701.12|0
1665737100000|2022-10-14 08:45:00|28740.45|28740.45|28670.17|28670.17|28751.49|28751.49|28670.17|28670.17|0
1665737400000|2022-10-14 08:50:00|28675.69|28675.69|28589.73|28589.73|28692.25|28692.25|28589.73|28589.73|0
1665737700000|2022-10-14 08:55:00|28567.65|28567.65|28467.3|28467.3|28567.65|28567.65|28467.3|28467.3|0
1665738000000|2022-10-14 09:00:00|28461.78|28461.78|28439.7|28439.7|28468.28|28468.28|28428.66|28428.66|0
1665738300000|2022-10-14 09:05:00|28434.18|28434.18|28522.1|28522.1|28522.1|28522.1|28433.39|28433.39|0
1665738600000|2022-10-14 09:10:00|28494.5|28494.5|28471.43|28471.43|28494.5|28494.5|28460.39|28460.39|0
1665738900000|2022-10-14 09:15:00|28458.82|28458.82|28362.01|28362.01|28458.82|28458.82|28362.01|28362.01|0
1665739200000|2022-10-14 09:20:00|28350.96|28350.96|28364.95|28364.95|28440.94|28440.94|28290.24|28290.24|0
1665739500000|2022-10-14 09:25:00|28353.91|28353.91|28356.48|28356.48|28392.55|28392.55|28345.44|28345.44|0
1665739800000|2022-10-14 09:30:00|28345.44|28345.44|28313.61|28313.61|28348.69|28348.69|28313.61|28313.61|0
1665740100000|2022-10-14 09:35:00|28310.36|28310.36|28331.06|28331.06|28331.06|28331.06|28274.87|28274.87|0
1665740400000|2022-10-14 09:40:00|28353.14|28353.14|28344.37|28344.37|28364.18|28364.18|28338.85|28338.85|0
1665740700000|2022-10-14 09:45:00|28349.89|28349.89|28494.57|28494.57|28494.57|28494.57|28349.89|28349.89|0
1665741000000|2022-10-14 09:50:00|28486.78|28486.78|28467.86|28467.86|28486.78|28486.78|28445.77|28445.77|0
1665741300000|2022-10-14 09:55:00|28448.35|28448.35|28488.69|28488.69|28499.73|28499.73|28436.64|28436.64|0
1665741600000|2022-10-14 10:00:00|28494.21|28494.21|28618.31|28618.31|28618.31|28618.31|28494.21|28494.21|0
1665741900000|2022-10-14 10:05:00|28596.23|28596.23|28657.54|28657.54|28657.54|28657.54|28576.42|28576.42|0
1665742200000|2022-10-14 10:10:00|28679.63|28679.63|28725.06|28725.06|28727.42|28727.42|28652.02|28652.02|0
1665742500000|2022-10-14 10:15:00|28719.54|28719.54|28660.41|28660.41|28730.58|28730.58|28650.66|28650.66|0
1665742800000|2022-10-14 10:20:00|28671.45|28671.45|28673.53|28673.53|28676.78|28676.78|28621.88|28621.88|0
1665743100000|2022-10-14 10:25:00|28662.49|28662.49|28744|28744|28759.27|28759.27|28659.24|28659.24|0
1665743400000|2022-10-14 10:30:00|28749.52|28749.52|28727.34|28727.34|28785.59|28785.59|28721.82|28721.82|0
1665743700000|2022-10-14 10:35:00|28724.09|28724.09|28729.02|28729.02|28771.89|28771.89|28724.09|28724.09|0
1665744000000|2022-10-14 10:40:00|28723.5|28723.5|28720.24|28720.24|28734.54|28734.54|28714.72|28714.72|0
1665744300000|2022-10-14 10:45:00|28709.2|28709.2|28708.8|28708.8|28728.52|28728.52|28683.97|28683.97|0
1665744600000|2022-10-14 10:50:00|28719.84|28719.84|28714.13|28714.13|28747.45|28747.45|28714.13|28714.13|0
1665744900000|2022-10-14 10:55:00|28708.61|28708.61|28754.44|28754.44|28754.44|28754.44|28698.86|28698.86|0
1665745200000|2022-10-14 11:00:00|28743.4|28743.4|28768.64|28768.64|28774.16|28774.16|28732.36|28732.36|0
1665745500000|2022-10-14 11:05:00|28774.16|28774.16|28839.02|28839.02|28839.02|28839.02|28763.12|28763.12|0
1665745800000|2022-10-14 11:10:00|28877.66|28877.66|28927.35|28927.35|28953.97|28953.97|28855.58|28855.58|0
1665746100000|2022-10-14 11:15:00|28905.27|28905.27|28881.6|28881.6|28910.79|28910.79|28876.08|28876.08|0
1665746400000|2022-10-14 11:20:00|28914.73|28914.73|28929.81|28929.81|28933.06|28933.06|28909.21|28909.21|0
1665746700000|2022-10-14 11:25:00|28926.55|28926.55|28862.68|28862.68|28926.55|28926.55|28862.68|28862.68|0
1665747000000|2022-10-14 11:30:00|28851.64|28851.64|28883.47|28883.47|28883.47|28883.47|28843.84|28843.84|0
1665747300000|2022-10-14 11:35:00|28888.99|28888.99|28866.91|28866.91|28916.59|28916.59|28861.39|28861.39|0
1665747600000|2022-10-14 11:40:00|28863.75|28863.75|28831.13|28831.13|28869.27|28869.27|28825.61|28825.61|0
1665747900000|2022-10-14 11:45:00|28842.17|28842.17|28847.69|28847.69|28853.21|28853.21|28842.17|28842.17|0
1665748200000|2022-10-14 11:50:00|28825.61|28825.61|28752.58|28752.58|28825.61|28825.61|28752.58|28752.58|0
1665748500000|2022-10-14 11:55:00|28758.1|28758.1|28771.13|28771.13|28771.13|28771.13|28739.18|28739.18|0
1665748800000|2022-10-14 12:00:00|28776.65|28776.65|28829.27|28829.27|28829.27|28829.27|28776.65|28776.65|0
1665749100000|2022-10-14 12:05:00|28822.96|28822.96|28918.48|28918.48|28918.48|28918.48|28822.96|28822.96|0
1665749400000|2022-10-14 12:10:00|28912.96|28912.96|28870.19|28870.19|28912.96|28912.96|28870.19|28870.19|0
1665749700000|2022-10-14 12:15:00|28873.34|28873.34|28875.3|28875.3|28891.86|28891.86|28867.82|28867.82|0
1665750000000|2022-10-14 12:20:00|28868.8|28868.8|28943.71|28943.71|28943.71|28943.71|28868.8|28868.8|0
1665750300000|2022-10-14 12:25:00|28938.19|28938.19|28945.39|28945.39|28965.2|28965.2|28932.67|28932.67|0
1665750600000|2022-10-14 12:30:00|28961.95|28961.95|28980.18|28980.18|29003.05|29003.05|28934.16|28934.16|0
1665750900000|2022-10-14 12:35:00|28991.23|28991.23|28979.99|28979.99|28991.23|28991.23|28963.62|28963.62|0
1665751200000|2022-10-14 12:40:00|28974.47|28974.47|28989.55|28989.55|28989.55|28989.55|28935.04|28935.04|0
1665751500000|2022-10-14 12:45:00|28995.07|28995.07|29110.59|29110.59|29110.59|29110.59|28985.32|28985.32|0
1665751800000|2022-10-14 12:50:00|29116.11|29116.11|29168.26|29168.26|29168.26|29168.26|29112.86|29112.86|0
1665752100000|2022-10-14 12:55:00|29171.51|29171.51|29203.13|29203.13|29241.77|29241.77|29168.35|29168.35|0
1665752400000|2022-10-14 13:00:00|29214.17|29214.17|29261.6|29261.6|29267.22|29267.22|29211.23|29211.23|0
1665752700000|2022-10-14 13:05:00|29283.69|29283.69|29299.74|29299.74|29299.74|29299.74|29250.56|29250.56|0
1665753000000|2022-10-14 13:10:00|29289.99|29289.99|29306.92|29306.92|29318.94|29318.94|29276.68|29276.68|0
1665753300000|2022-10-14 13:15:00|29301.4|29301.4|29269.18|29269.18|29302.69|29302.69|29260.41|29260.41|0
1665753600000|2022-10-14 13:20:00|29291.26|29291.26|29273.32|29273.32|29300.92|29300.92|29273.32|29273.32|0
1665753900000|2022-10-14 13:25:00|29267.8|29267.8|29203.13|29203.13|29267.8|29267.8|29199.88|29199.88|0
1665754200000|2022-10-14 13:30:00|29197.61|29197.61|29231.31|29231.31|29279.22|29279.22|29176.91|29176.91|0
1665754500000|2022-10-14 13:35:00|29241.06|29241.06|29322.46|29322.46|29322.46|29322.46|29229.43|29229.43|0
1665754800000|2022-10-14 13:40:00|29344.54|29344.54|29173.15|29173.15|29344.54|29344.54|29171.57|29171.57|0
1665755100000|2022-10-14 13:45:00|29156.59|29156.59|29214.83|29214.83|29214.83|29214.83|29133.91|29133.91|0
1665755400000|2022-10-14 13:50:00|29218.08|29218.08|29240.86|29240.86|29271.11|29271.11|29218.08|29218.08|0
1665755700000|2022-10-14 13:55:00|29249.63|29249.63|29249.94|29249.94|29264.73|29264.73|29230.42|29230.42|0
1665756000000|2022-10-14 14:00:00|29227.86|29227.86|29089.59|29089.59|29227.86|29227.86|29026.32|29026.32|0
1665756300000|2022-10-14 14:05:00|29092.74|29092.74|29154.52|29154.52|29172.37|29172.37|29075.29|29075.29|0
1665756600000|2022-10-14 14:10:00|29149|29149|28981.64|28981.64|29163.29|29163.29|28966.66|28966.66|0
1665756900000|2022-10-14 14:15:00|28948.52|28948.52|28943.21|28943.21|28970.6|28970.6|28921.13|28921.13|0
1665757200000|2022-10-14 14:20:00|28937.69|28937.69|28831.67|28831.67|28937.69|28937.69|28831.67|28831.67|0
1665757500000|2022-10-14 14:25:00|28826.15|28826.15|28884.41|28884.41|28897.22|28897.22|28822.9|28822.9|0
1665757800000|2022-10-14 14:30:00|28878.89|28878.89|28888.85|28888.85|28937.15|28937.15|28878.89|28878.89|0
1665758100000|2022-10-14 14:35:00|28894.38|28894.38|28899.99|28899.99|28916.46|28916.46|28885.7|28885.7|0
1665758400000|2022-10-14 14:40:00|28911.03|28911.03|28834.35|28834.35|28938.13|28938.13|28823.3|28823.3|0
1665758700000|2022-10-14 14:45:00|28812.26|28812.26|28766.91|28766.91|28823.4|28823.4|28760.41|28760.41|0
1665759000000|2022-10-14 14:50:00|28772.43|28772.43|28812.74|28812.74|28812.74|28812.74|28753.91|28753.91|0
1665759300000|2022-10-14 14:55:00|28819.05|28819.05|28864.58|28864.58|28864.58|28864.58|28819.05|28819.05|0
1665759600000|2022-10-14 15:00:00|28859.06|28859.06|28892.28|28892.28|28909.82|28909.82|28859.06|28859.06|0
1665759900000|2022-10-14 15:05:00|28895.53|28895.53|28804.05|28804.05|28895.53|28895.53|28798.53|28798.53|0
1665760200000|2022-10-14 15:10:00|28787.49|28787.49|28708.55|28708.55|28787.49|28787.49|28708.55|28708.55|0
1665760500000|2022-10-14 15:15:00|28703.03|28703.03|28655.04|28655.04|28731.52|28731.52|28649.52|28649.52|0
1665760800000|2022-10-14 15:20:00|28649.52|28649.52|28657|28657|28684.6|28684.6|28649.52|28649.52|0
1665761100000|2022-10-14 15:25:00|28662.52|28662.52|28672.68|28672.68|28703.91|28703.91|28662.52|28662.52|0
1665990900000|2022-10-17 07:15:00|28472.62|28472.62|28453.31|28453.31|28512.84|28512.84|28431.23|28431.23|0
1665991200000|2022-10-17 07:20:00|28469.87|28469.87|28478.33|28478.33|28489.37|28489.37|28431.23|28431.23|0
1665991500000|2022-10-17 07:25:00|28472.81|28472.81|28531.17|28531.17|28542.21|28542.21|28467.29|28467.29|0
1665991800000|2022-10-17 07:30:00|28525.65|28525.65|28491.93|28491.93|28553.25|28553.25|28484.44|28484.44|0
1665992100000|2022-10-17 07:35:00|28512.72|28512.72|28494.1|28494.1|28562.4|28562.4|28472.02|28472.02|0
1665992400000|2022-10-17 07:40:00|28507.11|28507.11|28558.56|28558.56|28599.76|28599.76|28507.11|28507.11|0
1665992700000|2022-10-17 07:45:00|28564.87|28564.87|28606.95|28606.95|28606.95|28606.95|28564.87|28564.87|0
1665993000000|2022-10-17 07:50:00|28601.43|28601.43|28692.48|28692.48|28692.48|28692.48|28590.39|28590.39|0
1665993300000|2022-10-17 07:55:00|28698.79|28698.79|28695.63|28695.63|28746.11|28746.11|28690.11|28690.11|0
1665993600000|2022-10-17 08:00:00|28706.68|28706.68|28664.21|28664.21|28712.2|28712.2|28664.21|28664.21|0
1665993900000|2022-10-17 08:05:00|28675.25|28675.25|28680.77|28680.77|28686.29|28686.29|28664.21|28664.21|0
1665994200000|2022-10-17 08:10:00|28658.69|28658.69|28641.43|28641.43|28658.69|28658.69|28621.93|28621.93|0
1665994500000|2022-10-17 08:15:00|28638.18|28638.18|28695.54|28695.54|28701.85|28701.85|28638.18|28638.18|0
1665994800000|2022-10-17 08:20:00|28705|28705|28794.22|28794.22|28802.89|28802.89|28705|28705|0
1665995100000|2022-10-17 08:25:00|28790.96|28790.96|28710.52|28710.52|28794.22|28794.22|28710.52|28710.52|0
1665995400000|2022-10-17 08:30:00|28693.96|28693.96|28765.73|28765.73|28771.25|28771.25|28693.96|28693.96|0
1665995700000|2022-10-17 08:35:00|28787.81|28787.81|28851.59|28851.59|28851.59|28851.59|28787.81|28787.81|0
1665996000000|2022-10-17 08:40:00|28848.43|28848.43|28855.82|28855.82|28855.82|28855.82|28842.13|28842.13|0
1665996300000|2022-10-17 08:45:00|28862.32|28862.32|28820.93|28820.93|28911.6|28911.6|28820.93|28820.93|0
1665996600000|2022-10-17 08:50:00|28827.24|28827.24|28853.24|28853.24|28853.24|28853.24|28810.68|28810.68|0
1665996900000|2022-10-17 08:55:00|28891.88|28891.88|28859.74|28859.74|28891.88|28891.88|28836.68|28836.68|0
1665997200000|2022-10-17 09:00:00|28856.59|28856.59|28814.31|28814.31|28862.11|28862.11|28814.31|28814.31|0
1665997500000|2022-10-17 09:05:00|28825.35|28825.35|28803.58|28803.58|28830.87|28830.87|28803.58|28803.58|0
1665997800000|2022-10-17 09:10:00|28806.73|28806.73|28818.76|28818.76|28818.76|28818.76|28795.69|28795.69|0
1665998100000|2022-10-17 09:15:00|28821.91|28821.91|28816.39|28816.39|28821.91|28821.91|28816.39|28816.39|0
1665998400000|2022-10-17 09:20:00|28794.31|28794.31|28852.07|28852.07|28852.07|28852.07|28794.31|28794.31|0
1665998700000|2022-10-17 09:25:00|28855.32|28855.32|28823.79|28823.79|28855.32|28855.32|28800.73|28800.73|0
1665999000000|2022-10-17 09:30:00|28840.35|28840.35|28824.87|28824.87|28852.56|28852.56|28818.27|28818.27|0
1665999300000|2022-10-17 09:35:00|28818.37|28818.37|28820.64|28820.64|28820.64|28820.64|28807.33|28807.33|0
1665999600000|2022-10-17 09:40:00|28809.6|28809.6|28804.08|28804.08|28820.64|28820.64|28800.83|28800.83|0
1665999900000|2022-10-17 09:45:00|28807.33|28807.33|28832.37|28832.37|28854.74|28854.74|28800.83|28800.83|0
1666000200000|2022-10-17 09:50:00|28838.88|28838.88|28830.7|28830.7|28848.34|28848.34|28830.7|28830.7|0
1666000500000|2022-10-17 09:55:00|28841.74|28841.74|28894.67|28894.67|28894.67|28894.67|28841.74|28841.74|0
1666000800000|2022-10-17 10:00:00|28911.24|28911.24|28891.73|28891.73|28922.28|28922.28|28891.73|28891.73|0
1666001100000|2022-10-17 10:05:00|28875.96|28875.96|28918.84|28918.84|28940.92|28940.92|28854.67|28854.67|0
1666001400000|2022-10-17 10:10:00|28935.4|28935.4|28931.45|28931.45|28948.01|28948.01|28914.89|28914.89|0
1666001700000|2022-10-17 10:15:00|28936.97|28936.97|28942.49|28942.49|28948.01|28948.01|28914.89|28914.89|0
1666002000000|2022-10-17 10:20:00|28936.97|28936.97|28902.28|28902.28|28936.97|28936.97|28902.28|28902.28|0
1666002300000|2022-10-17 10:25:00|28896.76|28896.76|28851.11|28851.11|28896.76|28896.76|28849.44|28849.44|0
1666002600000|2022-10-17 10:30:00|28840.07|28840.07|28855.84|28855.84|28855.84|28855.84|28827.45|28827.45|0
1666002900000|2022-10-17 10:35:00|28852.69|28852.69|28818.58|28818.58|28852.69|28852.69|28818.58|28818.58|0
1666003200000|2022-10-17 10:40:00|28824.11|28824.11|28807.54|28807.54|28824.11|28824.11|28807.54|28807.54|0
1666003500000|2022-10-17 10:45:00|28810.79|28810.79|28872.88|28872.88|28872.88|28872.88|28810.79|28810.79|0
1666003800000|2022-10-17 10:50:00|28866.38|28866.38|28903.25|28903.25|28903.25|28903.25|28866.38|28866.38|0
1666004100000|2022-10-17 10:55:00|28893.79|28893.79|28964.27|28964.27|28964.27|28964.27|28893.79|28893.79|0
1666004400000|2022-10-17 11:00:00|28970.77|28970.77|28951.84|28951.84|28970.77|28970.77|28951.84|28951.84|0
1666004700000|2022-10-17 11:05:00|28946.32|28946.32|28925.53|28925.53|28946.32|28946.32|28908.97|28908.97|0
1666005000000|2022-10-17 11:10:00|28941.3|28941.3|28930.26|28930.26|28941.3|28941.3|28930.26|28930.26|0
1666005300000|2022-10-17 11:15:00|28924.74|28924.74|28927.89|28927.89|28947.7|28947.7|28922.37|28922.37|0
1666005600000|2022-10-17 11:20:00|28931.14|28931.14|28922.47|28922.47|28937.54|28937.54|28922.47|28922.47|0
1666005900000|2022-10-17 11:25:00|28939.03|28939.03|28924.74|28924.74|28939.03|28939.03|28924.74|28924.74|0
1666006200000|2022-10-17 11:30:00|28913.69|28913.69|28955.37|28955.37|28955.37|28955.37|28913.69|28913.69|0
1666006500000|2022-10-17 11:35:00|28960.89|28960.89|28969.57|28969.57|28969.57|28969.57|28955.37|28955.37|0
1666006800000|2022-10-17 11:40:00|28975.09|28975.09|28997.17|28997.17|28997.17|28997.17|28975.09|28975.09|0
1666007100000|2022-10-17 11:45:00|29010.17|29010.17|29005.63|29005.63|29014.4|29014.4|29004.65|29004.65|0
1666007400000|2022-10-17 11:50:00|29008.79|29008.79|29001.3|29001.3|29008.79|29008.79|29001.3|29001.3|0
1666007700000|2022-10-17 11:55:00|29006.82|29006.82|29028.6|29028.6|29028.6|29028.6|29006.82|29006.82|0
1666008000000|2022-10-17 12:00:00|29034.91|29034.91|29059.95|29059.95|29066.45|29066.45|29034.91|29034.91|0
1666008300000|2022-10-17 12:05:00|29053.64|29053.64|29073.36|29073.36|29078.88|29078.88|29053.64|29053.64|0
1666008600000|2022-10-17 12:10:00|29067.83|29067.83|29063.2|29063.2|29071.09|29071.09|29060.04|29060.04|0
1666008900000|2022-10-17 12:15:00|29072.95|29072.95|29135.73|29135.73|29135.73|29135.73|29072.95|29072.95|0
1666009200000|2022-10-17 12:20:00|29157.82|29157.82|29172.11|29172.11|29185.42|29185.42|29157.82|29157.82|0
1666009500000|2022-10-17 12:25:00|29166.59|29166.59|29133.46|29133.46|29177.63|29177.63|29133.46|29133.46|0
1666009800000|2022-10-17 12:30:00|29127.94|29127.94|29154.18|29154.18|29163.93|29163.93|29120.75|29120.75|0
1666010100000|2022-10-17 12:35:00|29150.93|29150.93|29127.87|29127.87|29156.45|29156.45|29127.87|29127.87|0
1666010400000|2022-10-17 12:40:00|29133.39|29133.39|29161.97|29161.97|29161.97|29161.97|29133.39|29133.39|0
1666010700000|2022-10-17 12:45:00|29171.43|29171.43|29183.36|29183.36|29183.36|29183.36|29168.28|29168.28|0
1666011000000|2022-10-17 12:50:00|29177.84|29177.84|29216.65|29216.65|29222.17|29222.17|29177.84|29177.84|0
1666011300000|2022-10-17 12:55:00|29222.17|29222.17|29242.68|29242.68|29242.68|29242.68|29222.17|29222.17|0
1666011600000|2022-10-17 13:00:00|29248.2|29248.2|29257.66|29257.66|29259.24|29259.24|29239.43|29239.43|0
1666011900000|2022-10-17 13:05:00|29279.74|29279.74|29242.39|29242.39|29279.74|29279.74|29237.85|29237.85|0
1666012200000|2022-10-17 13:10:00|29245.54|29245.54|29306.25|29306.25|29306.25|29306.25|29245.54|29245.54|0
1666012500000|2022-10-17 13:15:00|29312.75|29312.75|29320.73|29320.73|29323.79|29323.79|29312.75|29312.75|0
1666012800000|2022-10-17 13:20:00|29323.89|29323.89|29360.95|29360.95|29373.95|29373.95|29320.73|29320.73|0
1666013100000|2022-10-17 13:25:00|29364.2|29364.2|29423.64|29423.64|29429.16|29429.16|29364.2|29364.2|0
1666013400000|2022-10-17 13:30:00|29418.11|29418.11|29441.18|29441.18|29463.26|29463.26|29407.07|29407.07|0
1666013700000|2022-10-17 13:35:00|29452.22|29452.22|29591.98|29591.98|29591.98|29591.98|29442.47|29442.47|0
1666014000000|2022-10-17 13:40:00|29604.98|29604.98|29625.38|29625.38|29630.9|29630.9|29581.72|29581.72|0
1666014300000|2022-10-17 13:45:00|29619.86|29619.86|29629.42|29629.42|29649.23|29649.23|29608.82|29608.82|0
1666014600000|2022-10-17 13:50:00|29645.98|29645.98|29646.96|29646.96|29651.5|29651.5|29631.69|29631.69|0
1666014900000|2022-10-17 13:55:00|29641.44|29641.44|29606.36|29606.36|29643.71|29643.71|29606.36|29606.36|0
1666015200000|2022-10-17 14:00:00|29611.88|29611.88|29669.33|29669.33|29669.33|29669.33|29606.36|29606.36|0
1666015500000|2022-10-17 14:05:00|29663.81|29663.81|29658.39|29658.39|29679.08|29679.08|29641.73|29641.73|0
1666015800000|2022-10-17 14:10:00|29661.64|29661.64|29740.19|29740.19|29740.19|29740.19|29652.18|29652.18|0
1666016100000|2022-10-17 14:15:00|29748.97|29748.97|29724.71|29724.71|29752.22|29752.22|29719.19|29719.19|0
1666016400000|2022-10-17 14:20:00|29730.23|29730.23|29731.61|29731.61|29756.25|29756.25|29727.67|29727.67|0
1666016700000|2022-10-17 14:25:00|29726.09|29726.09|29756.73|29756.73|29756.73|29756.73|29720.57|29720.57|0
1666017000000|2022-10-17 14:30:00|29767.77|29767.77|29765.41|29765.41|29779.6|29779.6|29738.21|29738.21|0
1666017300000|2022-10-17 14:35:00|29770.93|29770.93|29794.47|29794.47|29803.65|29803.65|29770.93|29770.93|0
1666017600000|2022-10-17 14:40:00|29788.95|29788.95|29731.88|29731.88|29788.95|29788.95|29725.48|29725.48|0
1666017900000|2022-10-17 14:45:00|29726.36|29726.36|29654.81|29654.81|29726.36|29726.36|29654.81|29654.81|0
1666018200000|2022-10-17 14:50:00|29643.76|29643.76|29555.65|29555.65|29643.76|29643.76|29546.88|29546.88|0
1666018500000|2022-10-17 14:55:00|29544.61|29544.61|29606.41|29606.41|29606.41|29606.41|29533.57|29533.57|0
1666018800000|2022-10-17 15:00:00|29611.94|29611.94|29611.03|29611.03|29627.59|29627.59|29587.97|29587.97|0
1666019100000|2022-10-17 15:05:00|29622.07|29622.07|29517.3|29517.3|29622.07|29622.07|29517.3|29517.3|0
1666019400000|2022-10-17 15:10:00|29511.78|29511.78|29564.9|29564.9|29581.46|29581.46|29506.26|29506.26|0
1666019700000|2022-10-17 15:15:00|29559.38|29559.38|29576.73|29576.73|29579.89|29579.89|29557.02|29557.02|0
1666020000000|2022-10-17 15:20:00|29571.21|29571.21|29603.24|29603.24|29606.39|29606.39|29549.82|29549.82|0
1666020300000|2022-10-17 15:25:00|29608.76|29608.76|29600.47|29600.47|29614.28|29614.28|29566.17|29566.17|0
1666077300000|2022-10-18 07:15:00|29905.28|29905.28|29983.42|29983.42|30057.82|30057.82|29894.24|29894.24|0
1666077600000|2022-10-18 07:20:00|29980.17|29980.17|30020.38|30020.38|30044.82|30044.82|29919.07|29919.07|0
1666077900000|2022-10-18 07:25:00|30014.86|30014.86|29961.37|29961.37|30045.71|30045.71|29935.35|29935.35|0
1666078200000|2022-10-18 07:30:00|29970.83|29970.83|29966.37|29966.37|30010.72|30010.72|29959.79|29959.79|0
1666078500000|2022-10-18 07:35:00|29971.89|29971.89|29939.66|29939.66|30009.24|30009.24|29939.66|29939.66|0
1666078800000|2022-10-18 07:40:00|29933.16|29933.16|30031.62|30031.62|30043.54|30043.54|29933.16|29933.16|0
1666079100000|2022-10-18 07:45:00|30021.86|30021.86|30011.13|30011.13|30040.7|30040.7|29995.55|29995.55|0
1666079400000|2022-10-18 07:50:00|30016.65|30016.65|30031.33|30031.33|30035.18|30035.18|30016.65|30016.65|0
1666079700000|2022-10-18 07:55:00|30037.64|30037.64|30049.06|30049.06|30077.64|30077.64|30037.64|30037.64|0
1666080000000|2022-10-18 08:00:00|30042.56|30042.56|30002.55|30002.55|30067.89|30067.89|30002.55|30002.55|0
1666080300000|2022-10-18 08:05:00|29989.55|29989.55|29950.91|29950.91|29996.05|29996.05|29950.91|29950.91|0
1666080600000|2022-10-18 08:10:00|29961.95|29961.95|29975.93|29975.93|29975.93|29975.93|29961.95|29961.95|0
1666080900000|2022-10-18 08:15:00|30009.06|30009.06|30019.5|30019.5|30020.79|30020.79|29992.4|29992.4|0
1666081200000|2022-10-18 08:20:00|30022.75|30022.75|29991.9|29991.9|30022.75|30022.75|29985.39|29985.39|0
1666081500000|2022-10-18 08:25:00|29980.85|29980.85|30008.46|30008.46|30025.02|30025.02|29963.31|29963.31|0
1666081800000|2022-10-18 08:30:00|30011.71|30011.71|30042.06|30042.06|30042.06|30042.06|29998.3|29998.3|0
1666082100000|2022-10-18 08:35:00|30036.54|30036.54|29961.33|29961.33|30043.04|30043.04|29949.31|29949.31|0
1666082400000|2022-10-18 08:40:00|29955.81|29955.81|29921.71|29921.71|29955.81|29955.81|29921.71|29921.71|0
1666082700000|2022-10-18 08:45:00|29905.15|29905.15|29874.6|29874.6|29929.5|29929.5|29869.08|29869.08|0
1666083000000|2022-10-18 08:50:00|29880.12|29880.12|29818.92|29818.92|29885.64|29885.64|29818.63|29818.63|0
1666083300000|2022-10-18 08:55:00|29829.97|29829.97|29726.89|29726.89|29839.43|29839.43|29726.89|29726.89|0
1666083600000|2022-10-18 09:00:00|29733.2|29733.2|29687.65|29687.65|29733.2|29733.2|29632.87|29632.87|0
1666083900000|2022-10-18 09:05:00|29698.69|29698.69|29674.65|29674.65|29716.04|29716.04|29615.62|29615.62|0
1666084200000|2022-10-18 09:10:00|29680.96|29680.96|29703.83|29703.83|29703.83|29703.83|29670.7|29670.7|0
1666084500000|2022-10-18 09:15:00|29720.08|29720.08|29786.88|29786.88|29786.88|29786.88|29717.71|29717.71|0
1666084800000|2022-10-18 09:20:00|29790.13|29790.13|29704.38|29704.38|29790.13|29790.13|29704.38|29704.38|0
1666085100000|2022-10-18 09:25:00|29714.13|29714.13|29707.63|29707.63|29714.13|29714.13|29693.34|29693.34|0
1666085400000|2022-10-18 09:30:00|29710.88|29710.88|29672.24|29672.24|29750.79|29750.79|29672.24|29672.24|0
1666085700000|2022-10-18 09:35:00|29678.55|29678.55|29654.2|29654.2|29694.8|29694.8|29654.2|29654.2|0
1666086000000|2022-10-18 09:40:00|29648.67|29648.67|29633.9|29633.9|29654.2|29654.2|29616.65|29616.65|0
1666086300000|2022-10-18 09:45:00|29644.94|29644.94|29655.89|29655.89|29655.89|29655.89|29628.29|29628.29|0
1666086600000|2022-10-18 09:50:00|29650.37|29650.37|29641.69|29641.69|29653.62|29653.62|29618.63|29618.63|0
1666086900000|2022-10-18 09:55:00|29648|29648|29669.39|29669.39|29671.06|29671.06|29642.48|29642.48|0
1666087200000|2022-10-18 10:00:00|29672.64|29672.64|29701.42|29701.42|29709.21|29709.21|29668.1|29668.1|0
1666087500000|2022-10-18 10:05:00|29695.9|29695.9|29642.67|29642.67|29701.42|29701.42|29631.63|29631.63|0
1666087800000|2022-10-18 10:10:00|29637.15|29637.15|29654.5|29654.5|29654.5|29654.5|29602.45|29602.45|0
1666088100000|2022-10-18 10:15:00|29665.54|29665.54|29645.06|29645.06|29669.1|29669.1|29628.49|29628.49|0
1666088400000|2022-10-18 10:20:00|29641.8|29641.8|29649.09|29649.09|29665.85|29665.85|29636.28|29636.28|0
1666088700000|2022-10-18 10:25:00|29654.61|29654.61|29632.63|29632.63|29654.61|29654.61|29611.05|29611.05|0
1666089000000|2022-10-18 10:30:00|29621.59|29621.59|29574.17|29574.17|29621.59|29621.59|29559.88|29559.88|0
1666089300000|2022-10-18 10:35:00|29577.42|29577.42|29599.79|29599.79|29619.51|29619.51|29555.34|29555.34|0
1666089600000|2022-10-18 10:40:00|29605.31|29605.31|29601.96|29601.96|29627.39|29627.39|29596.44|29596.44|0
1666089900000|2022-10-18 10:45:00|29613.01|29613.01|29714.14|29714.14|29714.14|29714.14|29613.01|29613.01|0
1666090200000|2022-10-18 10:50:00|29708.62|29708.62|29744.01|29744.01|29764.61|29764.61|29708.62|29708.62|0
1666090500000|2022-10-18 10:55:00|29732.97|29732.97|29740.76|29740.76|29749.53|29749.53|29724.2|29724.2|0
1666090800000|2022-10-18 11:00:00|29734.46|29734.46|29753.57|29753.57|29753.57|29753.57|29714.74|29714.74|0
1666091100000|2022-10-18 11:05:00|29748.05|29748.05|29718.58|29718.58|29752.69|29752.69|29716.31|29716.31|0
1666091400000|2022-10-18 11:10:00|29728.34|29728.34|29726.16|29726.16|29747.94|29747.94|29726.16|29726.16|0
1666091700000|2022-10-18 11:15:00|29720.64|29720.64|29718.26|29718.26|29720.64|29720.64|29693.23|29693.23|0
1666092000000|2022-10-18 11:20:00|29729.3|29729.3|29723.09|29723.09|29755.3|29755.3|29723.09|29723.09|0
1666092300000|2022-10-18 11:25:00|29719.93|29719.93|29722.11|29722.11|29736.3|29736.3|29713.43|29713.43|0
1666092600000|2022-10-18 11:30:00|29725.26|29725.26|29779.48|29779.48|29794.66|29794.66|29725.26|29725.26|0
1666092900000|2022-10-18 11:35:00|29785.01|29785.01|29768.54|29768.54|29789.24|29789.24|29763.02|29763.02|0
1666093200000|2022-10-18 11:40:00|29774.06|29774.06|29773.08|29773.08|29796.14|29796.14|29768.54|29768.54|0
1666093500000|2022-10-18 11:45:00|29779.39|29779.39|29794.87|29794.87|29794.87|29794.87|29779.39|29779.39|0
1666093800000|2022-10-18 11:50:00|29789.35|29789.35|29774.27|29774.27|29798.12|29798.12|29774.27|29774.27|0
1666094100000|2022-10-18 11:55:00|29785.31|29785.31|29820.61|29820.61|29820.61|29820.61|29782.06|29782.06|0
1666094400000|2022-10-18 12:00:00|29809.57|29809.57|29841.69|29841.69|29858.25|29858.25|29806.41|29806.41|0
1666094700000|2022-10-18 12:05:00|29847.21|29847.21|29874.81|29874.81|29880.33|29880.33|29847.21|29847.21|0
1666095000000|2022-10-18 12:10:00|29883.58|29883.58|29929.01|29929.01|29934.53|29934.53|29883.58|29883.58|0
1666095300000|2022-10-18 12:15:00|29940.05|29940.05|29940.53|29940.53|29957.09|29957.09|29940.05|29940.05|0
1666095600000|2022-10-18 12:20:00|29943.78|29943.78|29937.95|29937.95|29959.05|29959.05|29921.7|29921.7|0
1666095900000|2022-10-18 12:25:00|29947.71|29947.71|30001.33|30001.33|30001.33|30001.33|29925.53|29925.53|0
1666096200000|2022-10-18 12:30:00|30004.58|30004.58|30023.89|30023.89|30027.14|30027.14|30002.31|30002.31|0
1666096500000|2022-10-18 12:35:00|30029.41|30029.41|29975.02|29975.02|30029.41|30029.41|29969.5|29969.5|0
1666096800000|2022-10-18 12:40:00|29969.5|29969.5|29952.46|29952.46|29972.75|29972.75|29938.16|29938.16|0
1666097100000|2022-10-18 12:45:00|29946.15|29946.15|29928.1|29928.1|29952.46|29952.46|29919.24|29919.24|0
1666097400000|2022-10-18 12:50:00|29924.85|29924.85|29910.56|29910.56|29935.89|29935.89|29910.56|29910.56|0
1666097700000|2022-10-18 12:55:00|29905.04|29905.04|29906.02|29906.02|29917.06|29917.06|29900.5|29900.5|0
1666098000000|2022-10-18 13:00:00|29911.54|29911.54|29927.8|29927.8|29933.32|29933.32|29911.54|29911.54|0
1666098300000|2022-10-18 13:05:00|29933.32|29933.32|29913.21|29913.21|29937.26|29937.26|29907.69|29907.69|0
1666098600000|2022-10-18 13:10:00|29902.17|29902.17|29863.34|29863.34|29907.69|29907.69|29863.34|29863.34|0
1666098900000|2022-10-18 13:15:00|29860.09|29860.09|29835.26|29835.26|29874.38|29874.38|29835.26|29835.26|0
1666099200000|2022-10-18 13:20:00|29840.78|29840.78|29873.5|29873.5|29885.42|29885.42|29840.78|29840.78|0
1666099500000|2022-10-18 13:25:00|29879.02|29879.02|29928.89|29928.89|29933.53|29933.53|29871.23|29871.23|0
1666099800000|2022-10-18 13:30:00|29932.14|29932.14|29876.75|29876.75|29932.14|29932.14|29876.75|29876.75|0
1666100100000|2022-10-18 13:35:00|29882.27|29882.27|29855.15|29855.15|29915.56|29915.56|29855.15|29855.15|0
1666100400000|2022-10-18 13:40:00|29844.11|29844.11|29878.52|29878.52|29883.06|29883.06|29832.08|29832.08|0
1666100700000|2022-10-18 13:45:00|29873|29873|29900.69|29900.69|29910.06|29910.06|29844.41|29844.41|0
1666101000000|2022-10-18 13:50:00|29906.21|29906.21|29833.18|29833.18|29906.21|29906.21|29813.67|29813.67|0
1666101300000|2022-10-18 13:55:00|29827.65|29827.65|29848.16|29848.16|29860.78|29860.78|29811.79|29811.79|0
1666101600000|2022-10-18 14:00:00|29837.12|29837.12|29905.52|29905.52|29917.94|29917.94|29837.12|29837.12|0
1666101900000|2022-10-18 14:05:00|29911.04|29911.04|29891.92|29891.92|29911.04|29911.04|29862.05|29862.05|0
1666102200000|2022-10-18 14:10:00|29880.88|29880.88|29893.69|29893.69|29899.21|29899.21|29875.36|29875.36|0
1666102500000|2022-10-18 14:15:00|29904.73|29904.73|29854.66|29854.66|29904.73|29904.73|29846.58|29846.58|0
1666102800000|2022-10-18 14:20:00|29851.51|29851.51|29827.06|29827.06|29881.96|29881.96|29827.06|29827.06|0
1666103100000|2022-10-18 14:25:00|29832.58|29832.58|29764.38|29764.38|29835.83|29835.83|29764.38|29764.38|0
1666103400000|2022-10-18 14:30:00|29761.22|29761.22|29757.09|29757.09|29761.22|29761.22|29731.66|29731.66|0
1666103700000|2022-10-18 14:35:00|29751.57|29751.57|29739.05|29739.05|29751.57|29751.57|29722.3|29722.3|0
1666104000000|2022-10-18 14:40:00|29733.53|29733.53|29754.13|29754.13|29768.32|29768.32|29730.38|29730.38|0
1666104300000|2022-10-18 14:45:00|29750.88|29750.88|29790.69|29790.69|29798.58|29798.58|29748.61|29748.61|0
1666104600000|2022-10-18 14:50:00|29779.65|29779.65|29783.69|29783.69|29789.31|29789.31|29778.17|29778.17|0
1666104900000|2022-10-18 14:55:00|29778.17|29778.17|29697.35|29697.35|29778.17|29778.17|29689.46|29689.46|0
1666105200000|2022-10-18 15:00:00|29691.83|29691.83|29702.77|29702.77|29709.08|29709.08|29670.25|29670.25|0
1666105500000|2022-10-18 15:05:00|29697.25|29697.25|29658.42|29658.42|29702.77|29702.77|29635.55|29635.55|0
1666105800000|2022-10-18 15:10:00|29669.46|29669.46|29642.55|29642.55|29690.75|29690.75|29631.51|29631.51|0
1666106100000|2022-10-18 15:15:00|29639.3|29639.3|29591.79|29591.79|29639.3|29639.3|29591.79|29591.79|0
1666106400000|2022-10-18 15:20:00|29588.64|29588.64|29607.76|29607.76|29607.76|29607.76|29581.44|29581.44|0
1666106700000|2022-10-18 15:25:00|29602.24|29602.24|29591.98|29591.98|29613.18|29613.18|29573.75|29573.75|0
1666163700000|2022-10-19 07:15:00|29623.24|29623.24|29716.78|29716.78|29716.78|29716.78|29623.24|29623.24|0
1666164000000|2022-10-19 07:20:00|29700.52|29700.52|29642.07|29642.07|29700.52|29700.52|29636.55|29636.55|0
1666164300000|2022-10-19 07:25:00|29631.03|29631.03|29566.17|29566.17|29639.8|29639.8|29506.25|29506.25|0
1666164600000|2022-10-19 07:30:00|29555.13|29555.13|29482.2|29482.2|29582.73|29582.73|29482.2|29482.2|0
1666164900000|2022-10-19 07:35:00|29476.68|29476.68|29460.91|29460.91|29476.68|29476.68|29434.1|29434.1|0
1666165200000|2022-10-19 07:40:00|29455.39|29455.39|29426.54|29426.54|29463.28|29463.28|29404.46|29404.46|0
1666165500000|2022-10-19 07:45:00|29432.06|29432.06|29454.14|29454.14|29454.14|29454.14|29415.5|29415.5|0
1666165800000|2022-10-19 07:50:00|29470.7|29470.7|29501.86|29501.86|29514.86|29514.86|29470.7|29470.7|0
1666166100000|2022-10-19 07:55:00|29490.82|29490.82|29474.26|29474.26|29501.86|29501.86|29474.26|29474.26|0
1666166400000|2022-10-19 08:00:00|29468.74|29468.74|29411.98|29411.98|29468.74|29468.74|29411.98|29411.98|0
1666166700000|2022-10-19 08:05:00|29395.41|29395.41|29462.02|29462.02|29508.74|29508.74|29395.41|29395.41|0
1666167000000|2022-10-19 08:10:00|29439.94|29439.94|29389.78|29389.78|29439.94|29439.94|29389.78|29389.78|0
1666167300000|2022-10-19 08:15:00|29373.22|29373.22|29379.14|29379.14|29411.96|29411.96|29373.22|29373.22|0
1666167600000|2022-10-19 08:20:00|29368.1|29368.1|29341.41|29341.41|29368.1|29368.1|29319.32|29319.32|0
1666167900000|2022-10-19 08:25:00|29335.89|29335.89|29315.09|29315.09|29335.89|29335.89|29315.09|29315.09|0
1666168200000|2022-10-19 08:30:00|29304.05|29304.05|29333.62|29333.62|29333.62|29333.62|29304.05|29304.05|0
1666168500000|2022-10-19 08:35:00|29339.14|29339.14|29299.63|29299.63|29339.14|29339.14|29299.63|29299.63|0
1666168800000|2022-10-19 08:40:00|29306.13|29306.13|29328.21|29328.21|29328.21|29328.21|29306.13|29306.13|0
1666169100000|2022-10-19 08:45:00|29322.69|29322.69|29310.58|29310.58|29322.69|29322.69|29301.9|29301.9|0
1666169400000|2022-10-19 08:50:00|29316.1|29316.1|29327.14|29327.14|29327.14|29327.14|29316.1|29316.1|0
1666169700000|2022-10-19 08:55:00|29336.89|29336.89|29343.39|29343.39|29355.41|29355.41|29324.87|29324.87|0
1666170000000|2022-10-19 09:00:00|29337.87|29337.87|29378.28|29378.28|29384.78|29384.78|29332.35|29332.35|0
1666170300000|2022-10-19 09:05:00|29394.84|29394.84|29447.87|29447.87|29465.41|29465.41|29394.84|29394.84|0
1666170600000|2022-10-19 09:10:00|29457.33|29457.33|29450.83|29450.83|29457.33|29457.33|29439.79|29439.79|0
1666170900000|2022-10-19 09:15:00|29461.87|29461.87|29411.88|29411.88|29484.63|29484.63|29411.88|29411.88|0
1666171200000|2022-10-19 09:20:00|29406.36|29406.36|29416.11|29416.11|29424.88|29424.88|29395.32|29395.32|0
1666171500000|2022-10-19 09:25:00|29410.59|29410.59|29420.94|29420.94|29424.19|29424.19|29407.63|29407.63|0
1666171800000|2022-10-19 09:30:00|29414.44|29414.44|29479.28|29479.28|29479.28|29479.28|29411.19|29411.19|0
1666172100000|2022-10-19 09:35:00|29468.23|29468.23|29434.63|29434.63|29468.23|29468.23|29429.11|29429.11|0
1666172400000|2022-10-19 09:40:00|29428.33|29428.33|29465.99|29465.99|29472.49|29472.49|29428.33|29428.33|0
1666172700000|2022-10-19 09:45:00|29454.95|29454.95|29499.09|29499.09|29499.09|29499.09|29442.71|29442.71|0
1666173000000|2022-10-19 09:50:00|29502.34|29502.34|29515.65|29515.65|29516.63|29516.63|29502.34|29502.34|0
1666173300000|2022-10-19 09:55:00|29532.21|29532.21|29538.81|29538.81|29553.79|29553.79|29521.17|29521.17|0
1666173600000|2022-10-19 10:00:00|29527.77|29527.77|29545.02|29545.02|29545.02|29545.02|29527.77|29527.77|0
1666173900000|2022-10-19 10:05:00|29533.98|29533.98|29522.94|29522.94|29533.98|29533.98|29506.38|29506.38|0
1666174200000|2022-10-19 10:10:00|29516.63|29516.63|29451.29|29451.29|29516.63|29516.63|29451.29|29451.29|0
1666174500000|2022-10-19 10:15:00|29432.37|29432.37|29458.29|29458.29|29458.29|29458.29|29432.37|29432.37|0
1666174800000|2022-10-19 10:20:00|29463.81|29463.81|29451.79|29451.79|29470.32|29470.32|29440.75|29440.75|0
1666175100000|2022-10-19 10:25:00|29462.83|29462.83|29423.4|29423.4|29462.83|29462.83|29423.4|29423.4|0
1666175400000|2022-10-19 10:30:00|29417.1|29417.1|29446.27|29446.27|29446.27|29446.27|29406.05|29406.05|0
1666175700000|2022-10-19 10:35:00|29443.02|29443.02|29381.62|29381.62|29457.31|29457.31|29381.62|29381.62|0
1666176000000|2022-10-19 10:40:00|29372.16|29372.16|29338.66|29338.66|29372.16|29372.16|29338.66|29338.66|0
1666176300000|2022-10-19 10:45:00|29344.18|29344.18|29338.66|29338.66|29349.7|29349.7|29338.66|29338.66|0
1666176600000|2022-10-19 10:50:00|29344.18|29344.18|29344.18|29344.18|29359.45|29359.45|29339.95|29339.95|0
1666176900000|2022-10-19 10:55:00|29338.66|29338.66|29339.64|29339.64|29345.16|29345.16|29338.66|29338.66|0
1666177200000|2022-10-19 11:00:00|29334.12|29334.12|29346.64|29346.64|29352.95|29352.95|29323.08|29323.08|0
1666177500000|2022-10-19 11:05:00|29341.12|29341.12|29306.33|29306.33|29356.39|29356.39|29306.33|29306.33|0
1666177800000|2022-10-19 11:10:00|29296.86|29296.86|29231.72|29231.72|29296.86|29296.86|29231.72|29231.72|0
1666178100000|2022-10-19 11:15:00|29225.22|29225.22|29221.56|29221.56|29250.24|29250.24|29218.31|29218.31|0
1666178400000|2022-10-19 11:20:00|29216.04|29216.04|29264.43|29264.43|29269.95|29269.95|29212.89|29212.89|0
1666178700000|2022-10-19 11:25:00|29258.91|29258.91|29236.73|29236.73|29267.59|29267.59|29236.73|29236.73|0
1666179000000|2022-10-19 11:30:00|29225.69|29225.69|29239.29|29239.29|29239.29|29239.29|29207.65|29207.65|0
1666179300000|2022-10-19 11:35:00|29250.33|29250.33|29242.54|29242.54|29253.59|29253.59|29242.54|29242.54|0
1666179600000|2022-10-19 11:40:00|29239.29|29239.29|29212.29|29212.29|29244.81|29244.81|29209.04|29209.04|0
1666179900000|2022-10-19 11:45:00|29209.14|29209.14|29206.19|29206.19|29214.66|29214.66|29173.07|29173.07|0
1666180200000|2022-10-19 11:50:00|29200.67|29200.67|29198.9|29198.9|29205.4|29205.4|29180.17|29180.17|0
1666180500000|2022-10-19 11:55:00|29208.65|29208.65|29211.9|29211.9|29217.42|29217.42|29200.86|29200.86|0
1666180800000|2022-10-19 12:00:00|29231.72|29231.72|29218.81|29218.81|29245.91|29245.91|29218.81|29218.81|0
1666181100000|2022-10-19 12:05:00|29213.29|29213.29|29176.92|29176.92|29213.29|29213.29|29176.92|29176.92|0
1666181400000|2022-10-19 12:10:00|29182.44|29182.44|29195.75|29195.75|29205.5|29205.5|29182.44|29182.44|0
1666181700000|2022-10-19 12:15:00|29201.27|29201.27|29212.21|29212.21|29223.25|29223.25|29190.23|29190.23|0
1666182000000|2022-10-19 12:20:00|29208.96|29208.96|29219.89|29219.89|29225.41|29225.41|29197.13|29197.13|0
1666182300000|2022-10-19 12:25:00|29226.39|29226.39|29195.84|29195.84|29226.39|29226.39|29195.84|29195.84|0
1666182600000|2022-10-19 12:30:00|29189.54|29189.54|29150.82|29150.82|29189.54|29189.54|29125.58|29125.58|0
1666182900000|2022-10-19 12:35:00|29160.57|29160.57|29142.05|29142.05|29166.88|29166.88|29142.05|29142.05|0
1666183200000|2022-10-19 12:40:00|29145.2|29145.2|29124.6|29124.6|29154.95|29154.95|29124.6|29124.6|0
1666183500000|2022-10-19 12:45:00|29108.04|29108.04|29143.24|29143.24|29143.24|29143.24|29108.04|29108.04|0
1666183800000|2022-10-19 12:50:00|29149.74|29149.74|29229.95|29229.95|29235.47|29235.47|29143.24|29143.24|0
1666184100000|2022-10-19 12:55:00|29224.43|29224.43|29228.47|29228.47|29235.47|29235.47|29211.71|29211.71|0
1666184400000|2022-10-19 13:00:00|29215.56|29215.56|29201.18|29201.18|29217.74|29217.74|29189.44|29189.44|0
1666184700000|2022-10-19 13:05:00|29204.33|29204.33|29182.63|29182.63|29204.33|29204.33|29171.59|29171.59|0
1666185000000|2022-10-19 13:10:00|29188.94|29188.94|29202.25|29202.25|29212|29212|29188.94|29188.94|0
1666185300000|2022-10-19 13:15:00|29213.29|29213.29|29314.64|29314.64|29314.64|29314.64|29193.79|29193.79|0
1666185600000|2022-10-19 13:20:00|29317.8|29317.8|29311.1|29311.1|29329.62|29329.62|29308.83|29308.83|0
1666185900000|2022-10-19 13:25:00|29305.58|29305.58|29249.09|29249.09|29316.62|29316.62|29249.09|29249.09|0
1666186200000|2022-10-19 13:30:00|29265.65|29265.65|29297.98|29297.98|29297.98|29297.98|29225.24|29225.24|0
1666186500000|2022-10-19 13:35:00|29309.02|29309.02|29251.07|29251.07|29320.06|29320.06|29251.07|29251.07|0
1666186800000|2022-10-19 13:40:00|29267.63|29267.63|29143.93|29143.93|29267.63|29267.63|29143.93|29143.93|0
1666187100000|2022-10-19 13:45:00|29132.89|29132.89|29103.43|29103.43|29167|29167|29103.43|29103.43|0
1666187400000|2022-10-19 13:50:00|29100.18|29100.18|29133.11|29133.11|29149.96|29149.96|29100.18|29100.18|0
1666187700000|2022-10-19 13:55:00|29138.63|29138.63|29132.12|29132.12|29144.15|29144.15|29112.31|29112.31|0
1666188000000|2022-10-19 14:00:00|29110.04|29110.04|29165.13|29165.13|29166.11|29166.11|29091.71|29091.71|0
1666188300000|2022-10-19 14:05:00|29170.65|29170.65|29211.93|29211.93|29217.45|29217.45|29165.13|29165.13|0
1666188600000|2022-10-19 14:10:00|29217.45|29217.45|29273.34|29273.34|29278.96|29278.96|29200.7|29200.7|0
1666188900000|2022-10-19 14:15:00|29276.59|29276.59|29303.21|29303.21|29307.25|29307.25|29273.34|29273.34|0
1666189200000|2022-10-19 14:20:00|29297.69|29297.69|29318.39|29318.39|29325.68|29325.68|29297.69|29297.69|0
1666189500000|2022-10-19 14:25:00|29324.7|29324.7|29359.59|29359.59|29387.19|29387.19|29291.57|29291.57|0
1666189800000|2022-10-19 14:30:00|29369.34|29369.34|29315.45|29315.45|29374.86|29374.86|29293.36|29293.36|0
1666190100000|2022-10-19 14:35:00|29320.97|29320.97|29355.77|29355.77|29355.77|29355.77|29304.41|29304.41|0
1666190400000|2022-10-19 14:40:00|29361.29|29361.29|29371.35|29371.35|29393.43|29393.43|29361.29|29361.29|0
1666190700000|2022-10-19 14:45:00|29387.91|29387.91|29255.32|29255.32|29398.95|29398.95|29249.8|29249.8|0
1666191000000|2022-10-19 14:50:00|29249.8|29249.8|29192.13|29192.13|29316.23|29316.23|29192.13|29192.13|0
1666191300000|2022-10-19 14:55:00|29186.61|29186.61|29171.24|29171.24|29192.13|29192.13|29146.98|29146.98|0
1666191600000|2022-10-19 15:00:00|29160.2|29160.2|29179.82|29179.82|29184.45|29184.45|29148.18|29148.18|0
1666191900000|2022-10-19 15:05:00|29183.07|29183.07|29194.89|29194.89|29202.78|29202.78|29179.91|29179.91|0
1666192200000|2022-10-19 15:10:00|29189.37|29189.37|29201.7|29201.7|29220.13|29220.13|29189.37|29189.37|0
1666192500000|2022-10-19 15:15:00|29195.2|29195.2|29203.97|29203.97|29209.49|29209.49|29189.68|29189.68|0
1666192800000|2022-10-19 15:20:00|29198.45|29198.45|29167.6|29167.6|29203.97|29203.97|29167.6|29167.6|0
1666193100000|2022-10-19 15:25:00|29173.12|29173.12|29176.27|29176.27|29177.26|29177.26|29151.14|29151.14|0
1666250100000|2022-10-20 07:15:00|29523.21|29523.21|29351.13|29351.13|29523.21|29523.21|29351.13|29351.13|0
1666250400000|2022-10-20 07:20:00|29400.81|29400.81|29380.69|29380.69|29442.4|29442.4|29353.4|29353.4|0
1666250700000|2022-10-20 07:25:00|29397.25|29397.25|29338.89|29338.89|29397.25|29397.25|29338.89|29338.89|0
1666251000000|2022-10-20 07:30:00|29322.33|29322.33|29316.54|29316.54|29333.1|29333.1|29275.54|29275.54|0
1666251300000|2022-10-20 07:35:00|29322.06|29322.06|29231.85|29231.85|29327.58|29327.58|29231.85|29231.85|0
1666251600000|2022-10-20 07:40:00|29237.37|29237.37|29268.53|29268.53|29270.49|29270.49|29220.81|29220.81|0
1666251900000|2022-10-20 07:45:00|29271.69|29271.69|29186.51|29186.51|29285.88|29285.88|29186.51|29186.51|0
1666252200000|2022-10-20 07:50:00|29192.03|29192.03|29183.36|29183.36|29192.03|29192.03|29133.68|29133.68|0
1666252500000|2022-10-20 07:55:00|29166.8|29166.8|29186.51|29186.51|29186.51|29186.51|29133.68|29133.68|0
1666252800000|2022-10-20 08:00:00|29175.47|29175.47|29160.2|29160.2|29175.47|29175.47|29142.35|29142.35|0
1666253100000|2022-10-20 08:05:00|29176.45|29176.45|29197.05|29197.05|29240.91|29240.91|29176.45|29176.45|0
1666253400000|2022-10-20 08:10:00|29193.9|29193.9|29167.95|29167.95|29193.9|29193.9|29123.42|29123.42|0
1666253700000|2022-10-20 08:15:00|29184.2|29184.2|29222.63|29222.63|29222.63|29222.63|29165.47|29165.47|0
1666254000000|2022-10-20 08:20:00|29211.59|29211.59|29192.38|29192.38|29213.48|29213.48|29185.87|29185.87|0
1666254300000|2022-10-20 08:25:00|29176.12|29176.12|29093.82|29093.82|29176.12|29176.12|29078.04|29078.04|0
1666254600000|2022-10-20 08:30:00|29082.78|29082.78|29126.03|29126.03|29137.07|29137.07|29071.74|29071.74|0
1666254900000|2022-10-20 08:35:00|29159.16|29159.16|29161.14|29161.14|29179.28|29179.28|29151.67|29151.67|0
1666255200000|2022-10-20 08:40:00|29155.61|29155.61|29053.5|29053.5|29155.61|29155.61|29053.5|29053.5|0
1666255500000|2022-10-20 08:45:00|29059.02|29059.02|29111.38|29111.38|29119.75|29119.75|29059.02|29059.02|0
1666255800000|2022-10-20 08:50:00|29104.88|29104.88|29062.89|29062.89|29110.4|29110.4|29051.85|29051.85|0
1666256100000|2022-10-20 08:55:00|29051.85|29051.85|29070.19|29070.19|29081.42|29081.42|29051.85|29051.85|0
1666256400000|2022-10-20 09:00:00|29060.44|29060.44|29104.19|29104.19|29104.19|29104.19|29060.44|29060.44|0
1666256700000|2022-10-20 09:05:00|29109.71|29109.71|29121.75|29121.75|29124.69|29124.69|29099.67|29099.67|0
1666257000000|2022-10-20 09:10:00|29147.76|29147.76|29106.17|29106.17|29147.76|29147.76|29097.4|29097.4|0
1666257300000|2022-10-20 09:15:00|29112.48|29112.48|29088.42|29088.42|29125.48|29125.48|29088.42|29088.42|0
1666257600000|2022-10-20 09:20:00|29085.26|29085.26|29001.28|29001.28|29091.57|29091.57|29001.28|29001.28|0
1666257900000|2022-10-20 09:25:00|29006.8|29006.8|28991.82|28991.82|29017.84|29017.84|28991.82|28991.82|0
1666258200000|2022-10-20 09:30:00|28997.34|28997.34|29036.96|29036.96|29060.03|29060.03|28997.34|28997.34|0
1666258500000|2022-10-20 09:35:00|29025.92|29025.92|29070.09|29070.09|29084.38|29084.38|29025.92|29025.92|0
1666258800000|2022-10-20 09:40:00|29064.57|29064.57|29071.85|29071.85|29082.9|29082.9|29062.6|29062.6|0
1666259100000|2022-10-20 09:45:00|29078.36|29078.36|29119.46|29119.46|29124.98|29124.98|29078.36|29078.36|0
1666259400000|2022-10-20 09:50:00|29110|29110|29123.6|29123.6|29144.29|29144.29|29093.43|29093.43|0
1666259700000|2022-10-20 09:55:00|29112.56|29112.56|29048.99|29048.99|29129.12|29129.12|29048.99|29048.99|0
1666260000000|2022-10-20 10:00:00|29045.73|29045.73|29033.81|29033.81|29051.26|29051.26|29031.44|29031.44|0
1666260300000|2022-10-20 10:05:00|29040.12|29040.12|29039.43|29039.43|29060.91|29060.91|29039.43|29039.43|0
1666260600000|2022-10-20 10:10:00|29045.93|29045.93|29076.64|29076.64|29107.69|29107.69|29039.12|29039.12|0
1666260900000|2022-10-20 10:15:00|29082.16|29082.16|29101.69|29101.69|29119.23|29119.23|29082.16|29082.16|0
1666261200000|2022-10-20 10:20:00|29107.99|29107.99|29116.76|29116.76|29116.76|29116.76|29086.22|29086.22|0
1666261500000|2022-10-20 10:25:00|29122.29|29122.29|29144.35|29144.35|29150.85|29150.85|29112.82|29112.82|0
1666261800000|2022-10-20 10:30:00|29149.87|29149.87|29173.24|29173.24|29205.07|29205.07|29149.87|29149.87|0
1666262100000|2022-10-20 10:35:00|29189.8|29189.8|29221.64|29221.64|29232.68|29232.68|29189.8|29189.8|0
1666262400000|2022-10-20 10:40:00|29238.2|29238.2|29324.25|29324.25|29327.5|29327.5|29238.2|29238.2|0
1666262700000|2022-10-20 10:45:00|29317.75|29317.75|29122|29122|29317.75|29317.75|29114.2|29114.2|0
1666263000000|2022-10-20 10:50:00|29133.04|29133.04|29279.89|29279.89|29279.89|29279.89|29133.04|29133.04|0
1666263300000|2022-10-20 10:55:00|29285.41|29285.41|29173.45|29173.45|29285.41|29285.41|29173.45|29173.45|0
1666263600000|2022-10-20 11:00:00|29156.89|29156.89|29243.92|29243.92|29243.92|29243.92|29156.89|29156.89|0
1666263900000|2022-10-20 11:05:00|29250.43|29250.43|29269.26|29269.26|29269.26|29269.26|29233.86|29233.86|0
1666264200000|2022-10-20 11:10:00|29285.82|29285.82|29285.82|29285.82|29312.13|29312.13|29280.3|29280.3|0
1666264500000|2022-10-20 11:15:00|29280.3|29280.3|29265.32|29265.32|29296.86|29296.86|29259.79|29259.79|0
1666264800000|2022-10-20 11:20:00|29259.79|29259.79|29258.81|29258.81|29271.82|29271.82|29242.25|29242.25|0
1666265100000|2022-10-20 11:25:00|29255.56|29255.56|29279.61|29279.61|29279.61|29279.61|29244.52|29244.52|0
1666265400000|2022-10-20 11:30:00|29285.13|29285.13|29278.03|29278.03|29303.26|29303.26|29275.66|29275.66|0
1666265700000|2022-10-20 11:35:00|29272.51|29272.51|29273.89|29273.89|29297.64|29297.64|29269.26|29269.26|0
1666266000000|2022-10-20 11:40:00|29270.64|29270.64|29240.07|29240.07|29270.64|29270.64|29240.07|29240.07|0
1666266300000|2022-10-20 11:45:00|29236.82|29236.82|29273.2|29273.2|29273.2|29273.2|29227.07|29227.07|0
1666266600000|2022-10-20 11:50:00|29267.68|29267.68|29298.42|29298.42|29298.42|29298.42|29250.33|29250.33|0
1666266900000|2022-10-20 11:55:00|29288.66|29288.66|29294.87|29294.87|29301.38|29301.38|29279.89|29279.89|0
1666267200000|2022-10-20 12:00:00|29291.62|29291.62|29346.63|29346.63|29346.63|29346.63|29291.62|29291.62|0
1666267500000|2022-10-20 12:05:00|29356.39|29356.39|29300.9|29300.9|29359.64|29359.64|29300.9|29300.9|0
1666267800000|2022-10-20 12:10:00|29307.4|29307.4|29293.11|29293.11|29307.4|29307.4|29273.6|29273.6|0
1666268100000|2022-10-20 12:15:00|29299.61|29299.61|29329.38|29329.38|29334.9|29334.9|29299.61|29299.61|0
1666268400000|2022-10-20 12:20:00|29335.69|29335.69|29487.08|29487.08|29492.6|29492.6|29335.69|29335.69|0
1666268700000|2022-10-20 12:25:00|29480.58|29480.58|29425.19|29425.19|29480.58|29480.58|29418.69|29418.69|0
1666269000000|2022-10-20 12:30:00|29441.75|29441.75|29430.11|29430.11|29481.57|29481.57|29429.13|29429.13|0
1666269300000|2022-10-20 12:35:00|29436.62|29436.62|29350.06|29350.06|29456.12|29456.12|29320.5|29320.5|0
1666269600000|2022-10-20 12:40:00|29322.46|29322.46|29238.71|29238.71|29344.54|29344.54|29227.67|29227.67|0
1666269900000|2022-10-20 12:45:00|29215.96|29215.96|29256.25|29256.25|29260.49|29260.49|29215.96|29215.96|0
1666270200000|2022-10-20 12:50:00|29261.77|29261.77|29296.57|29296.57|29307.21|29307.21|29261.77|29261.77|0
1666270500000|2022-10-20 12:55:00|29291.05|29291.05|29240.58|29240.58|29291.05|29291.05|29227.57|29227.57|0
1666270800000|2022-10-20 13:00:00|29224.02|29224.02|29246.88|29246.88|29264.43|29264.43|29224.02|29224.02|0
1666271100000|2022-10-20 13:05:00|29257.93|29257.93|29270.55|29270.55|29283.26|29283.26|29247.48|29247.48|0
1666271400000|2022-10-20 13:10:00|29259.5|29259.5|29259.31|29259.31|29280.1|29280.1|29253|29253|0
1666271700000|2022-10-20 13:15:00|29275.87|29275.87|29248.08|29248.08|29275.87|29275.87|29240.1|29240.1|0
1666272000000|2022-10-20 13:20:00|29244.93|29244.93|29228.66|29228.66|29251.53|29251.53|29227.68|29227.68|0
1666272300000|2022-10-20 13:25:00|29218.9|29218.9|29194.07|29194.07|29218.9|29218.9|29184.99|29184.99|0
1666272600000|2022-10-20 13:30:00|29188.55|29188.55|29235.94|29235.94|29281.09|29281.09|29176.22|29176.22|0
1666272900000|2022-10-20 13:35:00|29239.1|29239.1|29225.88|29225.88|29245.6|29245.6|29178.78|29178.78|0
1666273200000|2022-10-20 13:40:00|29222.73|29222.73|29247.28|29247.28|29249.35|29249.35|29207.46|29207.46|0
1666273500000|2022-10-20 13:45:00|29250.53|29250.53|29271.53|29271.53|29298.82|29298.82|29246.2|29246.2|0
1666273800000|2022-10-20 13:50:00|29266.01|29266.01|29303.65|29303.65|29338.64|29338.64|29266.01|29266.01|0
1666274100000|2022-10-20 13:55:00|29298.13|29298.13|29277.43|29277.43|29313.71|29313.71|29277.43|29277.43|0
1666274400000|2022-10-20 14:00:00|29280.68|29280.68|29389.68|29389.68|29392.94|29392.94|29280.68|29280.68|0
1666274700000|2022-10-20 14:05:00|29400.73|29400.73|29407.03|29407.03|29416.59|29416.59|29384.16|29384.16|0
1666275000000|2022-10-20 14:10:00|29401.51|29401.51|29428.81|29428.81|29455.12|29455.12|29395.99|29395.99|0
1666275300000|2022-10-20 14:15:00|29432.06|29432.06|29503.61|29503.61|29503.61|29503.61|29414.52|29414.52|0
1666275600000|2022-10-20 14:20:00|29506.86|29506.86|29559.7|29559.7|29559.7|29559.7|29506.86|29506.86|0
1666275900000|2022-10-20 14:25:00|29556.45|29556.45|29519.38|29519.38|29559.7|29559.7|29507.17|29507.17|0
1666276200000|2022-10-20 14:30:00|29522.63|29522.63|29393.42|29393.42|29522.63|29522.63|29393.42|29393.42|0
1666276500000|2022-10-20 14:35:00|29398.94|29398.94|29448.91|29448.91|29452.85|29452.85|29392.63|29392.63|0
1666276800000|2022-10-20 14:40:00|29445.66|29445.66|29434.31|29434.31|29448.91|29448.91|29410.07|29410.07|0
1666277100000|2022-10-20 14:45:00|29439.83|29439.83|29439.64|29439.64|29457.97|29457.97|29426.23|29426.23|0
1666277400000|2022-10-20 14:50:00|29434.12|29434.12|29405.53|29405.53|29450.68|29450.68|29405.53|29405.53|0
1666277700000|2022-10-20 14:55:00|29395.78|29395.78|29430.39|29430.39|29430.39|29430.39|29376.76|29376.76|0
1666278000000|2022-10-20 15:00:00|29433.54|29433.54|29399.92|29399.92|29436.89|29436.89|29399.92|29399.92|0
1666278300000|2022-10-20 15:05:00|29403.17|29403.17|29399.32|29399.32|29408.69|29408.69|29376.26|29376.26|0
1666278600000|2022-10-20 15:10:00|29404.84|29404.84|29425.63|29425.63|29431.16|29431.16|29399.32|29399.32|0
1666278900000|2022-10-20 15:15:00|29431.16|29431.16|29414.59|29414.59|29431.16|29431.16|29404.25|29404.25|0
1666279200000|2022-10-20 15:20:00|29408.09|29408.09|29442.98|29442.98|29442.98|29442.98|29401.59|29401.59|0
1666279500000|2022-10-20 15:25:00|29437.46|29437.46|29394.4|29394.4|29437.46|29437.46|29353.49|29353.49|0
1666336500000|2022-10-21 07:15:00|28939.23|28939.23|28961.31|28961.31|29016.52|29016.52|28939.23|28939.23|0
1666336800000|2022-10-21 07:20:00|28955.79|28955.79|28969.3|28969.3|28969.3|28969.3|28921.88|28921.88|0
1666337100000|2022-10-21 07:25:00|28963.78|28963.78|29012.67|29012.67|29012.67|29012.67|28958.26|28958.26|0
1666337400000|2022-10-21 07:30:00|29007.15|29007.15|29007.15|29007.15|29012.67|29012.67|28996.11|28996.11|0
1666337700000|2022-10-21 07:35:00|28996.11|28996.11|28995.32|28995.32|28996.11|28996.11|28967.72|28967.72|0
1666338000000|2022-10-21 07:40:00|29011.88|29011.88|28978.76|28978.76|29011.88|29011.88|28978.76|28978.76|0
1666338300000|2022-10-21 07:45:00|28973.24|28973.24|28883.47|28883.47|28973.24|28973.24|28872.43|28872.43|0
1666338600000|2022-10-21 07:50:00|28894.51|28894.51|28836.85|28836.85|28904.27|28904.27|28836.85|28836.85|0
1666338900000|2022-10-21 07:55:00|28842.37|28842.37|28812.4|28812.4|28842.37|28842.37|28812.4|28812.4|0
1666339200000|2022-10-21 08:00:00|28801.36|28801.36|28804.04|28804.04|28812.4|28812.4|28777.23|28777.23|0
1666339500000|2022-10-21 08:05:00|28798.52|28798.52|28767.76|28767.76|28804.04|28804.04|28767.76|28767.76|0
1666339800000|2022-10-21 08:10:00|28741.76|28741.76|28822.48|28822.48|28822.48|28822.48|28741.76|28741.76|0
1666340100000|2022-10-21 08:15:00|28850.08|28850.08|28859.53|28859.53|28865.05|28865.05|28828|28828|0
1666340400000|2022-10-21 08:20:00|28846.91|28846.91|28862.4|28862.4|28862.4|28862.4|28807.5|28807.5|0
1666340700000|2022-10-21 08:25:00|28851.35|28851.35|28824.73|28824.73|28856.87|28856.87|28809.46|28809.46|0
1666341000000|2022-10-21 08:30:00|28780.57|28780.57|28771.91|28771.91|28780.57|28780.57|28732.48|28732.48|0
1666341300000|2022-10-21 08:35:00|28752.41|28752.41|28763.74|28763.74|28790.05|28790.05|28739.7|28739.7|0
1666341600000|2022-10-21 08:40:00|28747.18|28747.18|28747.18|28747.18|28752.7|28752.7|28730.62|28730.62|0
1666341900000|2022-10-21 08:45:00|28741.66|28741.66|28808.88|28808.88|28808.88|28808.88|28736.14|28736.14|0
1666342200000|2022-10-21 08:50:00|28803.36|28803.36|28801.97|28801.97|28805.22|28805.22|28782.86|28782.86|0
1666342500000|2022-10-21 08:55:00|28807.49|28807.49|28866.93|28866.93|28883.49|28883.49|28807.49|28807.49|0
1666342800000|2022-10-21 09:00:00|28854.31|28854.31|28782.55|28782.55|28854.31|28854.31|28782.55|28782.55|0
1666343100000|2022-10-21 09:05:00|28773.09|28773.09|28661.32|28661.32|28773.09|28773.09|28661.32|28661.32|0
1666343400000|2022-10-21 09:10:00|28674.32|28674.32|28697.08|28697.08|28697.08|28697.08|28674.32|28674.32|0
1666343700000|2022-10-21 09:15:00|28652.91|28652.91|28631.74|28631.74|28719.16|28719.16|28631.74|28631.74|0
1666344000000|2022-10-21 09:20:00|28637.26|28637.26|28615.87|28615.87|28637.26|28637.26|28597.04|28597.04|0
1666344300000|2022-10-21 09:25:00|28622.18|28622.18|28663.98|28663.98|28663.98|28663.98|28622.18|28622.18|0
1666344600000|2022-10-21 09:30:00|28683.48|28683.48|28660.73|28660.73|28700.04|28700.04|28638.64|28638.64|0
1666344900000|2022-10-21 09:35:00|28667.23|28667.23|28705.87|28705.87|28711.39|28711.39|28667.23|28667.23|0
1666345200000|2022-10-21 09:40:00|28700.35|28700.35|28708.24|28708.24|28724.8|28724.8|28697.2|28697.2|0
1666345500000|2022-10-21 09:45:00|28719.28|28719.28|28761.84|28761.84|28791.41|28791.41|28719.28|28719.28|0
1666345800000|2022-10-21 09:50:00|28759.57|28759.57|28707.74|28707.74|28759.57|28759.57|28664.86|28664.86|0
1666346100000|2022-10-21 09:55:00|28713.26|28713.26|28668.21|28668.21|28713.26|28713.26|28653.92|28653.92|0
1666346400000|2022-10-21 10:00:00|28651.65|28651.65|28689.99|28689.99|28689.99|28689.99|28651.65|28651.65|0
1666346700000|2022-10-21 10:05:00|28684.47|28684.47|28667.9|28667.9|28684.47|28684.47|28667.9|28667.9|0
1666347000000|2022-10-21 10:10:00|28678.94|28678.94|28644.26|28644.26|28701.02|28701.02|28637.95|28637.95|0
1666347300000|2022-10-21 10:15:00|28638.74|28638.74|28597.95|28597.95|28638.74|28638.74|28586.91|28586.91|0
1666347600000|2022-10-21 10:20:00|28608.99|28608.99|28614.2|28614.2|28636.28|28636.28|28608.99|28608.99|0
1666347900000|2022-10-21 10:25:00|28608.68|28608.68|28652.84|28652.84|28652.84|28652.84|28608.68|28608.68|0
1666348200000|2022-10-21 10:30:00|28647.32|28647.32|28650.09|28650.09|28654.82|28654.82|28623.28|28623.28|0
1666348500000|2022-10-21 10:35:00|28655.61|28655.61|28679.65|28679.65|28679.65|28679.65|28643.59|28643.59|0
1666348800000|2022-10-21 10:40:00|28668.61|28668.61|28657.57|28657.57|28674.13|28674.13|28657.57|28657.57|0
1666349100000|2022-10-21 10:45:00|28648.11|28648.11|28653.63|28653.63|28659.15|28659.15|28642.59|28642.59|0
1666349400000|2022-10-21 10:50:00|28648.11|28648.11|28660.63|28660.63|28671.67|28671.67|28644.86|28644.86|0
1666349700000|2022-10-21 10:55:00|28655.11|28655.11|28660.63|28660.63|28671.67|28671.67|28655.11|28655.11|0
1666350000000|2022-10-21 11:00:00|28657.48|28657.48|28654.33|28654.33|28668.52|28668.52|28654.33|28654.33|0
1666350300000|2022-10-21 11:05:00|28648.81|28648.81|28648.81|28648.81|28670.89|28670.89|28643.28|28643.28|0
1666350600000|2022-10-21 11:10:00|28637.76|28637.76|28617.26|28617.26|28643.28|28643.28|28617.26|28617.26|0
1666350900000|2022-10-21 11:15:00|28633.82|28633.82|28641.71|28641.71|28660.63|28660.63|28633.82|28633.82|0
1666351200000|2022-10-21 11:20:00|28647.23|28647.23|28724.01|28724.01|28732.78|28732.78|28636.19|28636.19|0
1666351500000|2022-10-21 11:25:00|28707.45|28707.45|28698.68|28698.68|28707.45|28707.45|28698.68|28698.68|0
1666351800000|2022-10-21 11:30:00|28693.16|28693.16|28686.66|28686.66|28693.16|28693.16|28675.62|28675.62|0
1666352100000|2022-10-21 11:35:00|28675.62|28675.62|28648.32|28648.32|28675.62|28675.62|28648.32|28648.32|0
1666352400000|2022-10-21 11:40:00|28642.01|28642.01|28625.86|28625.86|28644.38|28644.38|28625.86|28625.86|0
1666352700000|2022-10-21 11:45:00|28636.9|28636.9|28602.41|28602.41|28643.4|28643.4|28585.85|28585.85|0
1666353000000|2022-10-21 11:50:00|28599.16|28599.16|28613.24|28613.24|28613.24|28613.24|28575.51|28575.51|0
1666353300000|2022-10-21 11:55:00|28602.2|28602.2|28602.2|28602.2|28602.2|28602.2|28592.45|28592.45|0
1666353600000|2022-10-21 12:00:00|28596.68|28596.68|28562.58|28562.58|28596.68|28596.68|28562.58|28562.58|0
1666353900000|2022-10-21 12:05:00|28546.02|28546.02|28561.7|28561.7|28561.7|28561.7|28539.62|28539.62|0
1666354200000|2022-10-21 12:10:00|28556.18|28556.18|28521.19|28521.19|28556.18|28556.18|28521.19|28521.19|0
1666354500000|2022-10-21 12:15:00|28499.11|28499.11|28465.41|28465.41|28499.11|28499.11|28461.56|28461.56|0
1666354800000|2022-10-21 12:20:00|28470.93|28470.93|28483.26|28483.26|28489.76|28489.76|28458.91|28458.91|0
1666355100000|2022-10-21 12:25:00|28496.26|28496.26|28498.22|28498.22|28514.79|28514.79|28496.26|28496.26|0
1666355400000|2022-10-21 12:30:00|28494.97|28494.97|28536.73|28536.73|28543.54|28543.54|28494.97|28494.97|0
1666355700000|2022-10-21 12:35:00|28542.25|28542.25|28565.22|28565.22|28570.74|28570.74|28542.25|28542.25|0
1666356000000|2022-10-21 12:40:00|28568.37|28568.37|28589.16|28589.16|28603.45|28603.45|28568.27|28568.27|0
1666356300000|2022-10-21 12:45:00|28585.91|28585.91|28548.65|28548.65|28585.91|28585.91|28548.65|28548.65|0
1666356600000|2022-10-21 12:50:00|28559.7|28559.7|28598.62|28598.62|28601.87|28601.87|28551.91|28551.91|0
1666356900000|2022-10-21 12:55:00|28587.58|28587.58|28662.1|28662.1|28667.62|28667.62|28584.43|28584.43|0
1666357200000|2022-10-21 13:00:00|28667.62|28667.62|28772.96|28772.96|28822.15|28822.15|28667.62|28667.62|0
1666357500000|2022-10-21 13:05:00|28761.92|28761.92|28814.36|28814.36|28827.36|28827.36|28761.92|28761.92|0
1666357800000|2022-10-21 13:10:00|28842.94|28842.94|28726.15|28726.15|28842.94|28842.94|28704.07|28704.07|0
1666358100000|2022-10-21 13:15:00|28731.67|28731.67|28768.23|28768.23|28791.6|28791.6|28720.63|28720.63|0
1666358400000|2022-10-21 13:20:00|28781.23|28781.23|28777|28777|28820.86|28820.86|28772.46|28772.46|0
1666358700000|2022-10-21 13:25:00|28793.25|28793.25|28802.53|28802.53|28841.46|28841.46|28793.25|28793.25|0
1666359000000|2022-10-21 13:30:00|28797.01|28797.01|28754.73|28754.73|28800.86|28800.86|28735.8|28735.8|0
1666359300000|2022-10-21 13:35:00|28732.65|28732.65|28741.92|28741.92|28785.68|28785.68|28722.9|28722.9|0
1666359600000|2022-10-21 13:40:00|28752.96|28752.96|28813.88|28813.88|28819.4|28819.4|28683.97|28683.97|0
1666359900000|2022-10-21 13:45:00|28824.92|28824.92|28809.94|28809.94|28855.67|28855.67|28797.32|28797.32|0
1666360200000|2022-10-21 13:50:00|28813.09|28813.09|28905.95|28905.95|28921.73|28921.73|28813.09|28813.09|0
1666360500000|2022-10-21 13:55:00|28894.91|28894.91|29015.24|29015.24|29015.24|29015.24|28894.91|28894.91|0
1666360800000|2022-10-21 14:00:00|29020.76|29020.76|29029.62|29029.62|29040.07|29040.07|29008.33|29008.33|0
1666361100000|2022-10-21 14:05:00|29035.14|29035.14|29104.23|29104.23|29124.04|29124.04|29029.62|29029.62|0
1666361400000|2022-10-21 14:10:00|29109.75|29109.75|29072.68|29072.68|29113|29113|29061.64|29061.64|0
1666361700000|2022-10-21 14:15:00|29078.2|29078.2|29057.7|29057.7|29089.25|29089.25|29043.41|29043.41|0
1666362000000|2022-10-21 14:20:00|29060.95|29060.95|28967.92|28967.92|29071.99|29071.99|28961.61|28961.61|0
1666362300000|2022-10-21 14:25:00|28940.31|28940.31|28866.49|28866.49|28940.31|28940.31|28866.49|28866.49|0
1666362600000|2022-10-21 14:30:00|28872.01|28872.01|28933.72|28933.72|28942.49|28942.49|28872.01|28872.01|0
1666362900000|2022-10-21 14:35:00|28939.24|28939.24|28915.39|28915.39|28944.76|28944.76|28900.02|28900.02|0
1666363200000|2022-10-21 14:40:00|28920.91|28920.91|28917.56|28917.56|28952.65|28952.65|28901|28901|0
1666363500000|2022-10-21 14:45:00|28923.08|28923.08|28954.32|28954.32|28970.88|28970.88|28923.08|28923.08|0
1666363800000|2022-10-21 14:50:00|28943.28|28943.28|28985.65|28985.65|28996.69|28996.69|28943.28|28943.28|0
1666364100000|2022-10-21 14:55:00|28974.61|28974.61|28905.23|28905.23|28980.92|28980.92|28905.23|28905.23|0
1666364400000|2022-10-21 15:00:00|28899.71|28899.71|28841.95|28841.95|28899.71|28899.71|28836.43|28836.43|0
1666364700000|2022-10-21 15:05:00|28847.47|28847.47|28851.32|28851.32|28860.78|28860.78|28836.43|28836.43|0
1666365000000|2022-10-21 15:10:00|28845.8|28845.8|28881.46|28881.46|28898.14|28898.14|28845.8|28845.8|0
1666365300000|2022-10-21 15:15:00|28884.71|28884.71|28847.17|28847.17|28917.14|28917.14|28841.64|28841.64|0
1666365600000|2022-10-21 15:20:00|28841.64|28841.64|28791.89|28791.89|28841.64|28841.64|28791.89|28791.89|0
1666365900000|2022-10-21 15:25:00|28795.04|28795.04|28796.73|28796.73|28822.95|28822.95|28784.31|28784.31|0
1666595700000|2022-10-24 07:15:00|28646.09|28646.09|28505.15|28505.15|28666.59|28666.59|28505.15|28505.15|0
1666596000000|2022-10-24 07:20:00|28498.84|28498.84|28291.47|28291.47|28498.84|28498.84|28291.47|28291.47|0
1666596300000|2022-10-24 07:25:00|28288.22|28288.22|28244.15|28244.15|28288.22|28288.22|28226.52|28226.52|0
1666596600000|2022-10-24 07:30:00|28262.29|28262.29|28289.97|28289.97|28343.98|28343.98|28239.11|28239.11|0
1666596900000|2022-10-24 07:35:00|28295.49|28295.49|28362.34|28362.34|28365.09|28365.09|28295.49|28295.49|0
1666597200000|2022-10-24 07:40:00|28352.58|28352.58|28359.99|28359.99|28376.05|28376.05|28326.77|28326.77|0
1666597500000|2022-10-24 07:45:00|28348.95|28348.95|28419.83|28419.83|28430.87|28430.87|28348.95|28348.95|0
1666597800000|2022-10-24 07:50:00|28414.31|28414.31|28485.88|28485.88|28502.45|28502.45|28414.31|28414.31|0
1666598100000|2022-10-24 07:55:00|28474.84|28474.84|28504.6|28504.6|28507.17|28507.17|28474.84|28474.84|0
1666598400000|2022-10-24 08:00:00|28510.12|28510.12|28512.98|28512.98|28532.2|28532.2|28461.34|28461.34|0
1666598700000|2022-10-24 08:05:00|28522.73|28522.73|28533.77|28533.77|28544.81|28544.81|28517.21|28517.21|0
1666599000000|2022-10-24 08:10:00|28544.81|28544.81|28552.91|28552.91|28575.28|28575.28|28503.83|28503.83|0
1666599300000|2022-10-24 08:15:00|28549.66|28549.66|28506.19|28506.19|28571.74|28571.74|28484.11|28484.11|0
1666599600000|2022-10-24 08:20:00|28484.11|28484.11|28463.61|28463.61|28484.11|28484.11|28463.61|28463.61|0
1666599900000|2022-10-24 08:25:00|28458.09|28458.09|28457.11|28457.11|28463.61|28463.61|28457.11|28457.11|0
1666600200000|2022-10-24 08:30:00|28453.86|28453.86|28439.66|28439.66|28464.9|28464.9|28431.78|28431.78|0
1666600500000|2022-10-24 08:35:00|28423.1|28423.1|28451.2|28451.2|28478.3|28478.3|28423.1|28423.1|0
1666600800000|2022-10-24 08:40:00|28441.74|28441.74|28397.29|28397.29|28441.74|28441.74|28391.77|28391.77|0
1666601100000|2022-10-24 08:45:00|28400.54|28400.54|28420.64|28420.64|28432.37|28432.37|28395.31|28395.31|0
1666601400000|2022-10-24 08:50:00|28431.68|28431.68|28425.38|28425.38|28451.4|28451.4|28419.86|28419.86|0
1666601700000|2022-10-24 08:55:00|28436.42|28436.42|28392.66|28392.66|28466.48|28466.48|28387.14|28387.14|0
1666602000000|2022-10-24 09:00:00|28398.18|28398.18|28396.89|28396.89|28398.18|28398.18|28376.1|28376.1|0
1666602300000|2022-10-24 09:05:00|28402.41|28402.41|28402.41|28402.41|28402.41|28402.41|28396.89|28396.89|0
1666602600000|2022-10-24 09:10:00|28418.97|28418.97|28410.2|28410.2|28471.91|28471.91|28410.2|28410.2|0
1666602900000|2022-10-24 09:15:00|28398.18|28398.18|28395.02|28395.02|28399.76|28399.76|28381.62|28381.62|0
1666603200000|2022-10-24 09:20:00|28406.07|28406.07|28400.55|28400.55|28411.59|28411.59|28400.55|28400.55|0
1666603500000|2022-10-24 09:25:00|28406.07|28406.07|28381.42|28381.42|28406.07|28406.07|28372.94|28372.94|0
1666603800000|2022-10-24 09:30:00|28370.38|28370.38|28422.91|28422.91|28428.43|28428.43|28370.38|28370.38|0
1666604100000|2022-10-24 09:35:00|28419.66|28419.66|28473.67|28473.67|28473.67|28473.67|28414.14|28414.14|0
1666604400000|2022-10-24 09:40:00|28490.23|28490.23|28473.67|28473.67|28506.79|28506.79|28473.67|28473.67|0
1666604700000|2022-10-24 09:45:00|28468.15|28468.15|28525.01|28525.01|28525.01|28525.01|28468.15|28468.15|0
1666605000000|2022-10-24 09:50:00|28536.05|28536.05|28596.87|28596.87|28596.87|28596.87|28506.48|28506.48|0
1666605300000|2022-10-24 09:55:00|28590.36|28590.36|28642.99|28642.99|28642.99|28642.99|28590.36|28590.36|0
1666605600000|2022-10-24 10:00:00|28665.07|28665.07|28690.31|28690.31|28701.35|28701.35|28665.07|28665.07|0
1666605900000|2022-10-24 10:05:00|28684.79|28684.79|28646.94|28646.94|28684.79|28684.79|28646.94|28646.94|0
1666606200000|2022-10-24 10:10:00|28652.46|28652.46|28663.21|28663.21|28678.48|28678.48|28652.46|28652.46|0
1666606500000|2022-10-24 10:15:00|28668.73|28668.73|28711.6|28711.6|28722.64|28722.64|28668.73|28668.73|0
1666606800000|2022-10-24 10:20:00|28717.12|28717.12|28751.23|28751.23|28751.23|28751.23|28717.12|28717.12|0
1666607100000|2022-10-24 10:25:00|28762.27|28762.27|28746.59|28746.59|28776.46|28776.46|28746.59|28746.59|0
1666607400000|2022-10-24 10:30:00|28752.11|28752.11|28786.02|28786.02|28797.06|28797.06|28752.11|28752.11|0
1666607700000|2022-10-24 10:35:00|28774.98|28774.98|28803.85|28803.85|28818.83|28818.83|28774.98|28774.98|0
1666608000000|2022-10-24 10:40:00|28790.85|28790.85|28721.26|28721.26|28790.85|28790.85|28710.22|28710.22|0
1666608300000|2022-10-24 10:45:00|28704.7|28704.7|28738.61|28738.61|28738.61|28738.61|28704.7|28704.7|0
1666608600000|2022-10-24 10:50:00|28744.13|28744.13|28785.93|28785.93|28785.93|28785.93|28744.13|28744.13|0
1666608900000|2022-10-24 10:55:00|28769.67|28769.67|28759.54|28759.54|28769.67|28769.67|28740.71|28740.71|0
1666609200000|2022-10-24 11:00:00|28765.85|28765.85|28801.03|28801.03|28808.82|28808.82|28765.85|28765.85|0
1666609500000|2022-10-24 11:05:00|28789.99|28789.99|28766.33|28766.33|28801.03|28801.03|28766.33|28766.33|0
1666609800000|2022-10-24 11:10:00|28772.64|28772.64|28808.7|28808.7|28813.24|28813.24|28772.64|28772.64|0
1666610100000|2022-10-24 11:15:00|28798.95|28798.95|28793.43|28793.43|28804.47|28804.47|28793.43|28793.43|0
1666610400000|2022-10-24 11:20:00|28782.39|28782.39|28796.68|28796.68|28796.68|28796.68|28758.73|28758.73|0
1666610700000|2022-10-24 11:25:00|28802.2|28802.2|28855.32|28855.32|28855.32|28855.32|28802.2|28802.2|0
1666611000000|2022-10-24 11:30:00|28849.8|28849.8|28920.47|28920.47|28920.47|28920.47|28849.8|28849.8|0
1666611300000|2022-10-24 11:35:00|28904.7|28904.7|28946.09|28946.09|28946.09|28946.09|28873.95|28873.95|0
1666611600000|2022-10-24 11:40:00|28929.53|28929.53|28978.31|28978.31|28989.35|28989.35|28929.53|28929.53|0
1666611900000|2022-10-24 11:45:00|28971.81|28971.81|28993.89|28993.89|28993.89|28993.89|28971.81|28971.81|0
1666612200000|2022-10-24 11:50:00|28977.33|28977.33|28943.42|28943.42|28977.33|28977.33|28943.42|28943.42|0
1666612500000|2022-10-24 11:55:00|28954.46|28954.46|28948.65|28948.65|28968.66|28968.66|28943.13|28943.13|0
1666612800000|2022-10-24 12:00:00|28939.19|28939.19|28908.24|28908.24|28939.98|28939.98|28908.24|28908.24|0
1666613100000|2022-10-24 12:05:00|28913.76|28913.76|28929.03|28929.03|28952.09|28952.09|28913.76|28913.76|0
1666613400000|2022-10-24 12:10:00|28940.07|28940.07|28967.17|28967.17|28967.17|28967.17|28923.51|28923.51|0
1666613700000|2022-10-24 12:15:00|28957.42|28957.42|28927.74|28927.74|28957.42|28957.42|28907.93|28907.93|0
1666614000000|2022-10-24 12:20:00|28916.7|28916.7|28929.41|28929.41|28929.41|28929.41|28914.14|28914.14|0
1666614300000|2022-10-24 12:25:00|28922.91|28922.91|28912.85|28912.85|28922.91|28922.91|28900.83|28900.83|0
1666614600000|2022-10-24 12:30:00|28918.37|28918.37|28923.89|28923.89|28946.96|28946.96|28911.87|28911.87|0
1666614900000|2022-10-24 12:35:00|28930.4|28930.4|28943.8|28943.8|28954.84|28954.84|28927.24|28927.24|0
1666615200000|2022-10-24 12:40:00|28937.3|28937.3|28955.15|28955.15|28955.15|28955.15|28924.3|28924.3|0
1666615500000|2022-10-24 12:45:00|28960.67|28960.67|28921.84|28921.84|28977.23|28977.23|28910.79|28910.79|0
1666615800000|2022-10-24 12:50:00|28928.34|28928.34|28945.09|28945.09|28965.69|28965.69|28922.82|28922.82|0
1666616100000|2022-10-24 12:55:00|28956.13|28956.13|29022.66|29022.66|29022.66|29022.66|28950.61|28950.61|0
1666616400000|2022-10-24 13:00:00|29017.14|29017.14|29030.04|29030.04|29053.11|29053.11|29011.62|29011.62|0
1666616700000|2022-10-24 13:05:00|29024.52|29024.52|29022.56|29022.56|29024.52|29024.52|29002.75|29002.75|0
1666617000000|2022-10-24 13:10:00|29028.08|29028.08|28999.6|28999.6|29028.08|29028.08|28999.6|28999.6|0
1666617300000|2022-10-24 13:15:00|28993.1|28993.1|28989.35|28989.35|29005.12|29005.12|28971.01|28971.01|0
1666617600000|2022-10-24 13:20:00|28994.87|28994.87|28978.5|28978.5|28994.87|28994.87|28971.21|28971.21|0
1666617900000|2022-10-24 13:25:00|28975.35|28975.35|28948.15|28948.15|28975.35|28975.35|28948.15|28948.15|0
1666618200000|2022-10-24 13:30:00|28957.9|28957.9|28892.16|28892.16|28972.1|28972.1|28892.16|28892.16|0
1666618500000|2022-10-24 13:35:00|28903.2|28903.2|28945.09|28945.09|28961.65|28961.65|28902.41|28902.41|0
1666618800000|2022-10-24 13:40:00|28941.94|28941.94|28908.43|28908.43|28941.94|28941.94|28872.16|28872.16|0
1666619100000|2022-10-24 13:45:00|28929.23|28929.23|28903.99|28903.99|29007.78|29007.78|28903.99|28903.99|0
1666619400000|2022-10-24 13:50:00|28910.49|28910.49|28921.53|28921.53|28922.42|28922.42|28885.16|28885.16|0
1666619700000|2022-10-24 13:55:00|28918.28|28918.28|28895.22|28895.22|28935.82|28935.82|28869.98|28869.98|0
1666620000000|2022-10-24 14:00:00|28889.7|28889.7|28743.34|28743.34|28889.7|28889.7|28743.34|28743.34|0
1666620300000|2022-10-24 14:05:00|28740.09|28740.09|28676.81|28676.81|28741.07|28741.07|28665.77|28665.77|0
1666620600000|2022-10-24 14:10:00|28671.29|28671.29|28754.37|28754.37|28754.37|28754.37|28671.29|28671.29|0
1666620900000|2022-10-24 14:15:00|28748.85|28748.85|28727.74|28727.74|28748.85|28748.85|28702.72|28702.72|0
1666621200000|2022-10-24 14:20:00|28722.22|28722.22|28617.07|28617.07|28722.22|28722.22|28602.78|28602.78|0
1666621500000|2022-10-24 14:25:00|28606.03|28606.03|28624.16|28624.16|28624.16|28624.16|28574.98|28574.98|0
1666621800000|2022-10-24 14:30:00|28630.66|28630.66|28616.37|28616.37|28639.44|28639.44|28605.33|28605.33|0
1666622100000|2022-10-24 14:35:00|28627.41|28627.41|28619.03|28619.03|28660.73|28660.73|28603.85|28603.85|0
1666622400000|2022-10-24 14:40:00|28624.55|28624.55|28622.57|28622.57|28638.84|28638.84|28598.43|28598.43|0
1666622700000|2022-10-24 14:45:00|28617.05|28617.05|28605.12|28605.12|28643.36|28643.36|28602.75|28602.75|0
1666623000000|2022-10-24 14:50:00|28610.64|28610.64|28644.24|28644.24|28678.35|28678.35|28610.64|28610.64|0
1666623300000|2022-10-24 14:55:00|28649.76|28649.76|28671.94|28671.94|28671.94|28671.94|28614.87|28614.87|0
1666623600000|2022-10-24 15:00:00|28666.42|28666.42|28667.5|28667.5|28684.06|28684.06|28660.9|28660.9|0
1666623900000|2022-10-24 15:05:00|28661.98|28661.98|28642.17|28642.17|28674.98|28674.98|28642.17|28642.17|0
1666624200000|2022-10-24 15:10:00|28635.86|28635.86|28611.12|28611.12|28635.86|28635.86|28596.93|28596.93|0
1666624500000|2022-10-24 15:15:00|28605.6|28605.6|28579.39|28579.39|28628.47|28628.47|28567.37|28567.37|0
1666624800000|2022-10-24 15:20:00|28582.64|28582.64|28634.67|28634.67|28639.3|28639.3|28582.64|28582.64|0
1666625100000|2022-10-24 15:25:00|28629.15|28629.15|28660|28660|28660|28660|28619.49|28619.49|0
1666682100000|2022-10-25 07:15:00|28751.67|28751.67|28803.01|28803.01|28822.82|28822.82|28740.63|28740.63|0
1666682400000|2022-10-25 07:20:00|28769.88|28769.88|28825.76|28825.76|28829.01|28829.01|28769.88|28769.88|0
1666682700000|2022-10-25 07:25:00|28812.76|28812.76|28752.84|28752.84|28840.36|28840.36|28752.84|28752.84|0
1666683000000|2022-10-25 07:30:00|28741.8|28741.8|28775.79|28775.79|28828.22|28828.22|28741.8|28741.8|0
1666683300000|2022-10-25 07:35:00|28764.75|28764.75|28766.54|28766.54|28786.83|28786.83|28755.5|28755.5|0
1666683600000|2022-10-25 07:40:00|28755.5|28755.5|28709.66|28709.66|28755.5|28755.5|28704.14|28704.14|0
1666683900000|2022-10-25 07:45:00|28715.19|28715.19|28635.85|28635.85|28715.19|28715.19|28624.8|28624.8|0
1666684200000|2022-10-25 07:50:00|28641.37|28641.37|28727.4|28727.4|28732.92|28732.92|28641.37|28641.37|0
1666684500000|2022-10-25 07:55:00|28721.09|28721.09|28732.52|28732.52|28732.52|28732.52|28691.91|28691.91|0
1666684800000|2022-10-25 08:00:00|28738.04|28738.04|28764.06|28764.06|28769.58|28769.58|28712.01|28712.01|0
1666685100000|2022-10-25 08:05:00|28769.58|28769.58|28789.3|28789.3|28789.3|28789.3|28760.71|28760.71|0
1666685400000|2022-10-25 08:10:00|28783.77|28783.77|28842.92|28842.92|28859.48|28859.48|28783.77|28783.77|0
1666685700000|2022-10-25 08:15:00|28831.88|28831.88|28813.05|28813.05|28831.88|28831.88|28809.8|28809.8|0
1666686000000|2022-10-25 08:20:00|28802.01|28802.01|28761.89|28761.89|28802.01|28802.01|28761.89|28761.89|0
1666686300000|2022-10-25 08:25:00|28767.41|28767.41|28780.41|28780.41|28794.7|28794.7|28761.89|28761.89|0
1666686600000|2022-10-25 08:30:00|28789.87|28789.87|28824.78|28824.78|28830.3|28830.3|28774.6|28774.6|0
1666686900000|2022-10-25 08:35:00|28819.25|28819.25|28811.77|28811.77|28819.25|28819.25|28806.25|28806.25|0
1666687200000|2022-10-25 08:40:00|28850.42|28850.42|28856.92|28856.92|28893.98|28893.98|28844.9|28844.9|0
1666687500000|2022-10-25 08:45:00|28845.88|28845.88|28874.36|28874.36|28880.67|28880.67|28845.88|28845.88|0
1666687800000|2022-10-25 08:50:00|28901.96|28901.96|28923.45|28923.45|28923.45|28923.45|28901.96|28901.96|0
1666688100000|2022-10-25 08:55:00|28917.93|28917.93|28891.32|28891.32|28917.93|28917.93|28881.08|28881.08|0
1666688400000|2022-10-25 09:00:00|28902.37|28902.37|28885.02|28885.02|28907.89|28907.89|28885.02|28885.02|0
1666688700000|2022-10-25 09:05:00|28879.5|28879.5|28966.84|28966.84|28972.36|28972.36|28869.74|28869.74|0
1666689000000|2022-10-25 09:10:00|28960.34|28960.34|29005.49|29005.49|29038.61|29038.61|28953.84|28953.84|0
1666689300000|2022-10-25 09:15:00|28996.02|28996.02|29023.72|29023.72|29040.28|29040.28|28989.72|28989.72|0
1666689600000|2022-10-25 09:20:00|29029.24|29029.24|29010.31|29010.31|29029.24|29029.24|29010.31|29010.31|0
1666689900000|2022-10-25 09:25:00|29015.83|29015.83|29019.28|29019.28|29019.28|29019.28|29004|29004|0
1666690200000|2022-10-25 09:30:00|29009.52|29009.52|29018.39|29018.39|29018.39|29018.39|28981.92|28981.92|0
1666690500000|2022-10-25 09:35:00|29012.87|29012.87|28971.38|28971.38|29012.87|29012.87|28971.38|28971.38|0
1666690800000|2022-10-25 09:40:00|28965.86|28965.86|28979.06|28979.06|28979.06|28979.06|28965.86|28965.86|0
1666691100000|2022-10-25 09:45:00|28965.26|28965.26|28925.13|28925.13|28965.65|28965.65|28901.09|28901.09|0
1666691400000|2022-10-25 09:50:00|28930.65|28930.65|28952.83|28952.83|28987.44|28987.44|28918.43|28918.43|0
1666691700000|2022-10-25 09:55:00|28969.39|28969.39|28949.48|28949.48|28969.39|28969.39|28932.14|28932.14|0
1666692000000|2022-10-25 10:00:00|28943.96|28943.96|28989.01|28989.01|28989.01|28989.01|28938.44|28938.44|0
1666692300000|2022-10-25 10:05:00|29000.05|29000.05|29003.21|29003.21|29016.61|29016.61|28983.49|28983.49|0
1666692600000|2022-10-25 10:10:00|28986.65|28986.65|28940.52|28940.52|28992.17|28992.17|28940.52|28940.52|0
1666692900000|2022-10-25 10:15:00|28943.67|28943.67|28919.23|28919.23|28952.35|28952.35|28919.23|28919.23|0
1666693200000|2022-10-25 10:20:00|28924.75|28924.75|28933.4|28933.4|28933.52|28933.52|28899.61|28899.61|0
1666693500000|2022-10-25 10:25:00|28938.92|28938.92|28949.56|28949.56|28967.1|28967.1|28938.92|28938.92|0
1666693800000|2022-10-25 10:30:00|28952.81|28952.81|28941.58|28941.58|28959.9|28959.9|28930.53|28930.53|0
1666694100000|2022-10-25 10:35:00|28952.62|28952.62|28942.56|28942.56|28952.62|28952.62|28935.07|28935.07|0
1666694400000|2022-10-25 10:40:00|28937.04|28937.04|28957.83|28957.83|28963.35|28963.35|28937.04|28937.04|0
1666694700000|2022-10-25 10:45:00|28952.31|28952.31|28949.37|28949.37|28963.35|28963.35|28943.84|28943.84|0
1666695000000|2022-10-25 10:50:00|28938.32|28938.32|28941.38|28941.38|28950.15|28950.15|28930.44|28930.44|0
1666695300000|2022-10-25 10:55:00|28935.86|28935.86|28919.3|28919.3|28935.86|28935.86|28912.8|28912.8|0
1666695600000|2022-10-25 11:00:00|28922.55|28922.55|28903.83|28903.83|28922.55|28922.55|28869.04|28869.04|0
1666695900000|2022-10-25 11:05:00|28910.34|28910.34|28926.9|28926.9|28926.9|28926.9|28910.34|28910.34|0
1666696200000|2022-10-25 11:10:00|28936.36|28936.36|28981.5|28981.5|28981.5|28981.5|28926.7|28926.7|0
1666696500000|2022-10-25 11:15:00|28987.02|28987.02|28958.63|28958.63|28987.02|28987.02|28958.63|28958.63|0
1666696800000|2022-10-25 11:20:00|28947.59|28947.59|28962.57|28962.57|28965.83|28965.83|28947.59|28947.59|0
1666697100000|2022-10-25 11:25:00|28957.05|28957.05|28974.38|28974.38|28974.38|28974.38|28953.9|28953.9|0
1666697400000|2022-10-25 11:30:00|28963.34|28963.34|28961.58|28961.58|28978.92|28978.92|28956.06|28956.06|0
1666697700000|2022-10-25 11:35:00|28967.1|28967.1|28988.39|28988.39|28988.39|28988.39|28960.79|28960.79|0
1666698000000|2022-10-25 11:40:00|28993.91|28993.91|28971.83|28971.83|29008.11|29008.11|28971.83|28971.83|0
1666698300000|2022-10-25 11:45:00|28966.31|28966.31|28970.23|28970.23|28997.83|28997.83|28966.31|28966.31|0
1666698600000|2022-10-25 11:50:00|28964.71|28964.71|28963.63|28963.63|28964.71|28964.71|28954.96|28954.96|0
1666698900000|2022-10-25 11:55:00|28958.11|28958.11|28940.38|28940.38|28958.11|28958.11|28934.07|28934.07|0
1666699200000|2022-10-25 12:00:00|28927.76|28927.76|28916.72|28916.72|28938.8|28938.8|28916.72|28916.72|0
1666699500000|2022-10-25 12:05:00|28903.72|28903.72|28839.46|28839.46|28903.72|28903.72|28839.46|28839.46|0
1666699800000|2022-10-25 12:10:00|28852.08|28852.08|28881.45|28881.45|28881.45|28881.45|28852.08|28852.08|0
1666700100000|2022-10-25 12:15:00|28875.93|28875.93|28864.89|28864.89|28881.45|28881.45|28864.89|28864.89|0
1666700400000|2022-10-25 12:20:00|28861.64|28861.64|28895.64|28895.64|28895.64|28895.64|28825.77|28825.77|0
1666700700000|2022-10-25 12:25:00|28898.8|28898.8|28874.45|28874.45|28898.8|28898.8|28865.67|28865.67|0
1666701000000|2022-10-25 12:30:00|28885.49|28885.49|28868.93|28868.93|28902.84|28902.84|28868.93|28868.93|0
1666701300000|2022-10-25 12:35:00|28875.23|28875.23|28834.82|28834.82|28880.75|28880.75|28829.3|28829.3|0
1666701600000|2022-10-25 12:40:00|28841.32|28841.32|28864.48|28864.48|28873.94|28873.94|28824.26|28824.26|0
1666701900000|2022-10-25 12:45:00|28853.44|28853.44|28787.89|28787.89|28863.19|28863.19|28776.06|28776.06|0
1666702200000|2022-10-25 12:50:00|28778.42|28778.42|28731.42|28731.42|28778.42|28778.42|28728.17|28728.17|0
1666702500000|2022-10-25 12:55:00|28721.95|28721.95|28739.3|28739.3|28740.88|28740.88|28718.8|28718.8|0
1666702800000|2022-10-25 13:00:00|28744.82|28744.82|28794.7|28794.7|28794.7|28794.7|28739.5|28739.5|0
1666703100000|2022-10-25 13:05:00|28783.66|28783.66|28804.95|28804.95|28804.95|28804.95|28783.66|28783.66|0
1666703400000|2022-10-25 13:10:00|28810.47|28810.47|28842.78|28842.78|28860.32|28860.32|28810.47|28810.47|0
1666703700000|2022-10-25 13:15:00|28848.3|28848.3|28854.02|28854.02|28854.02|28854.02|28815.68|28815.68|0
1666704000000|2022-10-25 13:20:00|28848.5|28848.5|28839.04|28839.04|28854.02|28854.02|28827.99|28827.99|0
1666704300000|2022-10-25 13:25:00|28833.51|28833.51|28866.83|28866.83|28872.35|28872.35|28816.95|28816.95|0
1666704600000|2022-10-25 13:30:00|28872.35|28872.35|28951.48|28951.48|28957|28957|28872.35|28872.35|0
1666704900000|2022-10-25 13:35:00|28957|28957|28950.97|28950.97|28976.11|28976.11|28931.47|28931.47|0
1666705200000|2022-10-25 13:40:00|28944.47|28944.47|28964.97|28964.97|29004.1|29004.1|28933.43|28933.43|0
1666705500000|2022-10-25 13:45:00|28970.5|28970.5|29077.82|29077.82|29085.71|29085.71|28970.5|28970.5|0
1666705800000|2022-10-25 13:50:00|29088.86|29088.86|29123.85|29123.85|29132.62|29132.62|29088.86|29088.86|0
1666706100000|2022-10-25 13:55:00|29127.1|29127.1|29151.45|29151.45|29169.08|29169.08|29127.1|29127.1|0
1666706400000|2022-10-25 14:00:00|29154.6|29154.6|29180.41|29180.41|29194.8|29194.8|29143.66|29143.66|0
1666706700000|2022-10-25 14:05:00|29177.26|29177.26|29169.27|29169.27|29177.26|29177.26|29133.5|29133.5|0
1666707000000|2022-10-25 14:10:00|29162.77|29162.77|29140.21|29140.21|29162.77|29162.77|29123.65|29123.65|0
1666707300000|2022-10-25 14:15:00|29145.73|29145.73|29182.6|29182.6|29196.89|29196.89|29145.73|29145.73|0
1666707600000|2022-10-25 14:20:00|29189.1|29189.1|29258.19|29258.19|29258.19|29258.19|29189.1|29189.1|0
1666707900000|2022-10-25 14:25:00|29263.71|29263.71|29351.8|29351.8|29351.8|29351.8|29263.71|29263.71|0
1666708200000|2022-10-25 14:30:00|29346.28|29346.28|29390.36|29390.36|29481.63|29481.63|29316.05|29316.05|0
1666708500000|2022-10-25 14:35:00|29395.88|29395.88|29393.02|29393.02|29421.89|29421.89|29381.97|29381.97|0
1666708800000|2022-10-25 14:40:00|29381.97|29381.97|29318.41|29318.41|29381.97|29381.97|29318.41|29318.41|0
1666709100000|2022-10-25 14:45:00|29328.16|29328.16|29425.45|29425.45|29436.49|29436.49|29314.76|29314.76|0
1666709400000|2022-10-25 14:50:00|29419.93|29419.93|29460.15|29460.15|29476.71|29476.71|29419.93|29419.93|0
1666709700000|2022-10-25 14:55:00|29465.67|29465.67|29433.34|29433.34|29491.98|29491.98|29433.34|29433.34|0
1666710000000|2022-10-25 15:00:00|29427.82|29427.82|29452.87|29452.87|29452.87|29452.87|29380.02|29380.02|0
1666710300000|2022-10-25 15:05:00|29458.39|29458.39|29512.9|29512.9|29517.13|29517.13|29458.39|29458.39|0
1666710600000|2022-10-25 15:10:00|29516.15|29516.15|29560.5|29560.5|29571.54|29571.54|29516.15|29516.15|0
1666710900000|2022-10-25 15:15:00|29563.75|29563.75|29609.87|29609.87|29609.87|29609.87|29563.75|29563.75|0
1666711200000|2022-10-25 15:20:00|29604.35|29604.35|29661.81|29661.81|29661.81|29661.81|29583.85|29583.85|0
1666711500000|2022-10-25 15:25:00|29658.56|29658.56|29589.16|29589.16|29664.08|29664.08|29580.99|29580.99|0
1666768500000|2022-10-26 07:15:00|29537.62|29537.62|29569.62|29569.62|29583.32|29583.32|29526.58|29526.58|0
1666768800000|2022-10-26 07:20:00|29588.55|29588.55|29571.4|29571.4|29588.55|29588.55|29482.09|29482.09|0
1666769100000|2022-10-26 07:25:00|29584.4|29584.4|29628.25|29628.25|29628.25|29628.25|29584.09|29584.09|0
1666769400000|2022-10-26 07:30:00|29644.81|29644.81|29656.62|29656.62|29656.62|29656.62|29617.97|29617.97|0
1666769700000|2022-10-26 07:35:00|29651.1|29651.1|29651.99|29651.99|29681.86|29681.86|29634.54|29634.54|0
1666770000000|2022-10-26 07:40:00|29646.47|29646.47|29620.15|29620.15|29646.47|29646.47|29597.4|29597.4|0
1666770300000|2022-10-26 07:45:00|29636.71|29636.71|29631.19|29631.19|29636.71|29636.71|29631.19|29631.19|0
1666770600000|2022-10-26 07:50:00|29636.71|29636.71|29744.15|29744.15|29744.15|29744.15|29626.96|29626.96|0
1666770900000|2022-10-26 07:55:00|29733.11|29733.11|29737.34|29737.34|29737.34|29737.34|29725.32|29725.32|0
1666771200000|2022-10-26 08:00:00|29704.22|29704.22|29739.61|29739.61|29749.95|29749.95|29704.22|29704.22|0
1666771500000|2022-10-26 08:05:00|29749.07|29749.07|29771.15|29771.15|29789.98|29789.98|29749.07|29749.07|0
1666771800000|2022-10-26 08:10:00|29755.38|29755.38|29807.22|29807.22|29810.38|29810.38|29752.23|29752.23|0
1666772100000|2022-10-26 08:15:00|29816.68|29816.68|29801.2|29801.2|29822.2|29822.2|29766.5|29766.5|0
1666772400000|2022-10-26 08:20:00|29804.35|29804.35|29841.8|29841.8|29841.8|29841.8|29804.35|29804.35|0
1666772700000|2022-10-26 08:25:00|29848.31|29848.31|29872.65|29872.65|29872.65|29872.65|29828.49|29828.49|0
1666773000000|2022-10-26 08:30:00|29869.5|29869.5|29803.25|29803.25|29880.54|29880.54|29803.25|29803.25|0
1666773300000|2022-10-26 08:35:00|29796.95|29796.95|29857.17|29857.17|29857.17|29857.17|29793.79|29793.79|0
1666773600000|2022-10-26 08:40:00|29873.73|29873.73|29762.27|29762.27|29873.73|29873.73|29762.27|29762.27|0
1666773900000|2022-10-26 08:45:00|29784.35|29784.35|29813.31|29813.31|29813.31|29813.31|29784.35|29784.35|0
1666774200000|2022-10-26 08:50:00|29824.35|29824.35|29806.12|29806.12|29824.35|29824.35|29800.6|29800.6|0
1666774500000|2022-10-26 08:55:00|29800.6|29800.6|29806.12|29806.12|29806.12|29806.12|29789.56|29789.56|0
1666774800000|2022-10-26 09:00:00|29819.12|29819.12|29816.35|29816.35|29844.74|29844.74|29816.35|29816.35|0
1666775100000|2022-10-26 09:05:00|29827.39|29827.39|29864.44|29864.44|29866.4|29866.4|29827.39|29827.39|0
1666775400000|2022-10-26 09:10:00|29857.94|29857.94|29722.05|29722.05|29857.94|29857.94|29718.8|29718.8|0
1666775700000|2022-10-26 09:15:00|29694.45|29694.45|29740.57|29740.57|29743.82|29743.82|29694.45|29694.45|0
1666776000000|2022-10-26 09:20:00|29737.32|29737.32|29708.14|29708.14|29737.32|29737.32|29675.02|29675.02|0
1666776300000|2022-10-26 09:25:00|29719.18|29719.18|29714.26|29714.26|29727.57|29727.57|29707.16|29707.16|0
1666776600000|2022-10-26 09:30:00|29711.01|29711.01|29719.78|29719.78|29736.34|29736.34|29711.01|29711.01|0
1666776900000|2022-10-26 09:35:00|29730.82|29730.82|29753.38|29753.38|29766.69|29766.69|29730.82|29730.82|0
1666777200000|2022-10-26 09:40:00|29746.88|29746.88|29757.92|29757.92|29757.92|29757.92|29746.88|29746.88|0
1666777500000|2022-10-26 09:45:00|29754.67|29754.67|29766.5|29766.5|29769.75|29769.75|29742.65|29742.65|0
1666777800000|2022-10-26 09:50:00|29772.02|29772.02|29797.64|29797.64|29816.16|29816.16|29766.5|29766.5|0
1666778100000|2022-10-26 09:55:00|29794.39|29794.39|29815.08|29815.08|29815.08|29815.08|29794.39|29794.39|0
1666778400000|2022-10-26 10:00:00|29811.83|29811.83|29801.19|29801.19|29825.14|29825.14|29798.04|29798.04|0
1666778700000|2022-10-26 10:05:00|29804.45|29804.45|29794.39|29794.39|29814.2|29814.2|29793.4|29793.4|0
1666779000000|2022-10-26 10:10:00|29777.82|29777.82|29788.87|29788.87|29794.39|29794.39|29772.3|29772.3|0
1666779300000|2022-10-26 10:15:00|29794.39|29794.39|29760.78|29760.78|29794.39|29794.39|29757.34|29757.34|0
1666779600000|2022-10-26 10:20:00|29766.3|29766.3|29777.35|29777.35|29777.35|29777.35|29755.26|29755.26|0
1666779900000|2022-10-26 10:25:00|29782.87|29782.87|29790.35|29790.35|29807.89|29807.89|29782.87|29782.87|0
1666780200000|2022-10-26 10:30:00|29818.73|29818.73|29825.83|29825.83|29849.49|29849.49|29815.48|29815.48|0
1666780500000|2022-10-26 10:35:00|29820.31|29820.31|29783.25|29783.25|29825.83|29825.83|29783.25|29783.25|0
1666780800000|2022-10-26 10:40:00|29780.09|29780.09|29780.09|29780.09|29780.09|29780.09|29763.53|29763.53|0
1666781100000|2022-10-26 10:45:00|29774.57|29774.57|29780.09|29780.09|29785.61|29785.61|29763.53|29763.53|0
1666781400000|2022-10-26 10:50:00|29774.57|29774.57|29683.79|29683.79|29774.57|29774.57|29677.29|29677.29|0
1666781700000|2022-10-26 10:55:00|29690.29|29690.29|29665.58|29665.58|29690.29|29690.29|29665.58|29665.58|0
1666782000000|2022-10-26 11:00:00|29660.06|29660.06|29694.35|29694.35|29694.35|29694.35|29643.5|29643.5|0
1666782300000|2022-10-26 11:05:00|29699.87|29699.87|29642.99|29642.99|29699.87|29699.87|29637.47|29637.47|0
1666782600000|2022-10-26 11:10:00|29648.51|29648.51|29660.54|29660.54|29660.54|29660.54|29642.99|29642.99|0
1666782900000|2022-10-26 11:15:00|29670.29|29670.29|29685.56|29685.56|29685.56|29685.56|29644.96|29644.96|0
1666783200000|2022-10-26 11:20:00|29680.04|29680.04|29706.85|29706.85|29706.85|29706.85|29674.52|29674.52|0
1666783500000|2022-10-26 11:25:00|29717.89|29717.89|29724.2|29724.2|29724.2|29724.2|29697.2|29697.2|0
1666783800000|2022-10-26 11:30:00|29729.72|29729.72|29709.22|29709.22|29741.55|29741.55|29709.22|29709.22|0
1666784100000|2022-10-26 11:35:00|29703.7|29703.7|29615.78|29615.78|29703.7|29703.7|29615.78|29615.78|0
1666784400000|2022-10-26 11:40:00|29610.26|29610.26|29589.95|29589.95|29621.3|29621.3|29583.45|29583.45|0
1666784700000|2022-10-26 11:45:00|29578.91|29578.91|29580.49|29580.49|29586.01|29586.01|29547.37|29547.37|0
1666785000000|2022-10-26 11:50:00|29589.95|29589.95|29574.97|29574.97|29589.95|29589.95|29574.97|29574.97|0
1666785300000|2022-10-26 11:55:00|29580.49|29580.49|29549.94|29549.94|29583.74|29583.74|29543.44|29543.44|0
1666785600000|2022-10-26 12:00:00|29538.9|29538.9|29566.79|29566.79|29567.58|29567.58|29538.9|29538.9|0
1666785900000|2022-10-26 12:05:00|29561.27|29561.27|29541.08|29541.08|29571.14|29571.14|29541.08|29541.08|0
1666786200000|2022-10-26 12:10:00|29544.33|29544.33|29526.79|29526.79|29544.33|29544.33|29526.79|29526.79|0
1666786500000|2022-10-26 12:15:00|29521.27|29521.27|29505.21|29505.21|29537.83|29537.83|29494.17|29494.17|0
1666786800000|2022-10-26 12:20:00|29510.73|29510.73|29460.37|29460.37|29513.98|29513.98|29449.33|29449.33|0
1666787100000|2022-10-26 12:25:00|29457.12|29457.12|29457.22|29457.22|29460.37|29460.37|29445.1|29445.1|0
1666787400000|2022-10-26 12:30:00|29451.7|29451.7|29412.67|29412.67|29457.12|29457.12|29388.32|29388.32|0
1666787700000|2022-10-26 12:35:00|29415.92|29415.92|29407.15|29407.15|29421.44|29421.44|29392.86|29392.86|0
1666788000000|2022-10-26 12:40:00|29396.11|29396.11|29372.45|29372.45|29407.15|29407.15|29372.45|29372.45|0
1666788300000|2022-10-26 12:45:00|29366.93|29366.93|29344.85|29344.85|29366.93|29366.93|29324.25|29324.25|0
1666788600000|2022-10-26 12:50:00|29350.37|29350.37|29384.48|29384.48|29387.73|29387.73|29350.37|29350.37|0
1666788900000|2022-10-26 12:55:00|29381.23|29381.23|29378.18|29378.18|29381.23|29381.23|29351.66|29351.66|0
1666789200000|2022-10-26 13:00:00|29368.43|29368.43|29365.18|29365.18|29385.97|29385.97|29365.18|29365.18|0
1666789500000|2022-10-26 13:05:00|29361.93|29361.93|29356.2|29356.2|29363.68|29363.68|29331.18|29331.18|0
1666789800000|2022-10-26 13:10:00|29352.95|29352.95|29342.22|29342.22|29363.01|29363.01|29338.97|29338.97|0
1666790100000|2022-10-26 13:15:00|29347.74|29347.74|29336.7|29336.7|29350.99|29350.99|29333.45|29333.45|0
1666790400000|2022-10-26 13:20:00|29331.18|29331.18|29334.52|29334.52|29340.04|29340.04|29320.23|29320.23|0
1666790700000|2022-10-26 13:25:00|29331.27|29331.27|29394.13|29394.13|29394.13|29394.13|29307.02|29307.02|0
1666791000000|2022-10-26 13:30:00|29390.88|29390.88|29424.89|29424.89|29424.89|29424.89|29318.06|29318.06|0
1666791300000|2022-10-26 13:35:00|29418.39|29418.39|29396.09|29396.09|29418.39|29418.39|29383.09|29383.09|0
1666791600000|2022-10-26 13:40:00|29390.57|29390.57|29362.99|29362.99|29415.61|29415.61|29362.99|29362.99|0
1666791900000|2022-10-26 13:45:00|29356.68|29356.68|29448.33|29448.33|29448.33|29448.33|29356.68|29356.68|0
1666792200000|2022-10-26 13:50:00|29454.83|29454.83|29464.3|29464.3|29502.94|29502.94|29442.81|29442.81|0
1666792500000|2022-10-26 13:55:00|29469.82|29469.82|29411.58|29411.58|29491.9|29491.9|29411.58|29411.58|0
1666792800000|2022-10-26 14:00:00|29417.88|29417.88|29480.47|29480.47|29566.91|29566.91|29417.88|29417.88|0
1666793100000|2022-10-26 14:05:00|29474.95|29474.95|29517.92|29517.92|29537.64|29537.64|29462.14|29462.14|0
1666793400000|2022-10-26 14:10:00|29511.42|29511.42|29564.64|29564.64|29570.16|29570.16|29503.63|29503.63|0
1666793700000|2022-10-26 14:15:00|29570.95|29570.95|29614.71|29614.71|29617.96|29617.96|29565.43|29565.43|0
1666794000000|2022-10-26 14:20:00|29642.31|29642.31|29626.64|29626.64|29642.31|29642.31|29614.71|29614.71|0
1666794300000|2022-10-26 14:25:00|29620.33|29620.33|29668.22|29668.22|29671.47|29671.47|29602.98|29602.98|0
1666794600000|2022-10-26 14:30:00|29673.74|29673.74|29669.99|29669.99|29680.24|29680.24|29637.37|29637.37|0
1666794900000|2022-10-26 14:35:00|29673.24|29673.24|29707.15|29707.15|29707.15|29707.15|29667.72|29667.72|0
1666795200000|2022-10-26 14:40:00|29710.3|29710.3|29724.59|29724.59|29727.85|29727.85|29709.52|29709.52|0
1666795500000|2022-10-26 14:45:00|29731.1|29731.1|29798.51|29798.51|29804.03|29804.03|29731.1|29731.1|0
1666795800000|2022-10-26 14:50:00|29804.03|29804.03|29786.59|29786.59|29813.78|29813.78|29781.07|29781.07|0
1666796100000|2022-10-26 14:55:00|29792.11|29792.11|29766.77|29766.77|29801.86|29801.86|29766.77|29766.77|0
1666796400000|2022-10-26 15:00:00|29761.25|29761.25|29767.08|29767.08|29786.59|29786.59|29761.25|29761.25|0
1666796700000|2022-10-26 15:05:00|29760.58|29760.58|29820.8|29820.8|29820.8|29820.8|29755.06|29755.06|0
1666797000000|2022-10-26 15:10:00|29817.55|29817.55|29834.02|29834.02|29834.02|29834.02|29803.26|29803.26|0
1666797300000|2022-10-26 15:15:00|29837.17|29837.17|29885.47|29885.47|29890.99|29890.99|29837.17|29837.17|0
1666797600000|2022-10-26 15:20:00|29890.99|29890.99|29877.7|29877.7|29899.97|29899.97|29865.97|29865.97|0
1666797900000|2022-10-26 15:25:00|29880.95|29880.95|29862.81|29862.81|29880.95|29880.95|29845.37|29845.37|0
1666854900000|2022-10-27 07:15:00|29811.86|29811.86|29817.48|29817.48|29848.92|29848.92|29811.86|29811.86|0
1666855200000|2022-10-27 07:20:00|29820.73|29820.73|29820.73|29820.73|29820.73|29820.73|29801.22|29801.22|0
1666855500000|2022-10-27 07:25:00|29830.19|29830.19|29855.21|29855.21|29858.46|29858.46|29830.19|29830.19|0
1666855800000|2022-10-27 07:30:00|29872.75|29872.75|29820.32|29820.32|29892.26|29892.26|29820.32|29820.32|0
1666856100000|2022-10-27 07:35:00|29814.8|29814.8|29767.2|29767.2|29814.8|29814.8|29767.2|29767.2|0
1666856400000|2022-10-27 07:40:00|29756.16|29756.16|29828.59|29828.59|29834.11|29834.11|29750.64|29750.64|0
1666856700000|2022-10-27 07:45:00|29812.03|29812.03|29777.04|29777.04|29812.03|29812.03|29760.48|29760.48|0
1666857000000|2022-10-27 07:50:00|29786.79|29786.79|29817.55|29817.55|29828.59|29828.59|29786.79|29786.79|0
1666857300000|2022-10-27 07:55:00|29812.03|29812.03|29828.59|29828.59|29834.11|29834.11|29812.03|29812.03|0
1666857600000|2022-10-27 08:00:00|29839.63|29839.63|29853.04|29853.04|29864.08|29864.08|29839.63|29839.63|0
1666857900000|2022-10-27 08:05:00|29842|29842|29856.19|29856.19|29861.71|29861.71|29834.11|29834.11|0
1666858200000|2022-10-27 08:10:00|29845.15|29845.15|29887.43|29887.43|29887.43|29887.43|29845.15|29845.15|0
1666858500000|2022-10-27 08:15:00|29898.47|29898.47|29922.12|29922.12|29922.12|29922.12|29887.43|29887.43|0
1666858800000|2022-10-27 08:20:00|29916.6|29916.6|29925.28|29925.28|29925.28|29925.28|29914.24|29914.24|0
1666859100000|2022-10-27 08:25:00|29941.84|29941.84|29930.82|29930.82|29951.3|29951.3|29921.36|29921.36|0
1666859400000|2022-10-27 08:30:00|29947.38|29947.38|29994.7|29994.7|29994.7|29994.7|29947.38|29947.38|0
1666859700000|2022-10-27 08:35:00|30005.74|30005.74|30016.28|30016.28|30028.1|30028.1|30000.22|30000.22|0
1666860000000|2022-10-27 08:40:00|30013.12|30013.12|30000.81|30000.81|30013.12|30013.12|29985.83|29985.83|0
1666860300000|2022-10-27 08:45:00|30007.12|30007.12|30051.28|30051.28|30051.28|30051.28|30007.12|30007.12|0
1666860600000|2022-10-27 08:50:00|30056.8|30056.8|30040.53|30040.53|30061.03|30061.03|30040.53|30040.53|0
1666860900000|2022-10-27 08:55:00|30046.84|30046.84|30020.43|30020.43|30046.84|30046.84|30017.28|30017.28|0
1666861200000|2022-10-27 09:00:00|30007.81|30007.81|30003.08|30003.08|30025.16|30025.16|30003.08|30003.08|0
1666861500000|2022-10-27 09:05:00|29996.77|29996.77|29963.65|29963.65|29996.77|29996.77|29963.65|29963.65|0
1666861800000|2022-10-27 09:10:00|29958.13|29958.13|29958.92|29958.92|29985.73|29985.73|29952.61|29952.61|0
1666862100000|2022-10-27 09:15:00|29953.4|29953.4|29973.9|29973.9|29984.94|29984.94|29953.4|29953.4|0
1666862400000|2022-10-27 09:20:00|29996.66|29996.66|29979.12|29979.12|30007.7|30007.7|29979.12|29979.12|0
1666862700000|2022-10-27 09:25:00|29972.81|29972.81|29927.18|29927.18|29972.81|29972.81|29916.14|29916.14|0
1666863000000|2022-10-27 09:30:00|29921.66|29921.66|29921.66|29921.66|29921.66|29921.66|29916.14|29916.14|0
1666863300000|2022-10-27 09:35:00|29932.7|29932.7|29937.44|29937.44|29948.48|29948.48|29931.92|29931.92|0
1666863600000|2022-10-27 09:40:00|29926.4|29926.4|29928.67|29928.67|29931.92|29931.92|29926.4|29926.4|0
1666863900000|2022-10-27 09:45:00|29934.19|29934.19|29966.81|29966.81|29966.81|29966.81|29934.19|29934.19|0
1666864200000|2022-10-27 09:50:00|29977.85|29977.85|29965.23|29965.23|29989.68|29989.68|29965.23|29965.23|0
1666864500000|2022-10-27 09:55:00|29948.67|29948.67|29932.11|29932.11|29948.67|29948.67|29932.11|29932.11|0
1666864800000|2022-10-27 10:00:00|29938.42|29938.42|29989.16|29989.16|29989.16|29989.16|29938.42|29938.42|0
1666865100000|2022-10-27 10:05:00|29992.31|29992.31|30009.76|30009.76|30025.43|30025.43|29992.31|29992.31|0
1666865400000|2022-10-27 10:10:00|30003.26|30003.26|29992.21|29992.21|30003.26|30003.26|29981.17|29981.17|0
1666865700000|2022-10-27 10:15:00|29997.74|29997.74|29979.41|29979.41|29997.74|29997.74|29979.41|29979.41|0
1666866000000|2022-10-27 10:20:00|29973.89|29973.89|29960.88|29960.88|29973.89|29973.89|29960.88|29960.88|0
1666866300000|2022-10-27 10:25:00|29966.4|29966.4|29930.43|29930.43|29966.4|29966.4|29930.43|29930.43|0
1666866600000|2022-10-27 10:30:00|29935.96|29935.96|29920.78|29920.78|29935.96|29935.96|29920.78|29920.78|0
1666866900000|2022-10-27 10:35:00|29911.03|29911.03|29889.14|29889.14|29911.03|29911.03|29889.14|29889.14|0
1666867200000|2022-10-27 10:40:00|29883.62|29883.62|29877.12|29877.12|29883.62|29883.62|29866.08|29866.08|0
1666867500000|2022-10-27 10:45:00|29871.6|29871.6|29896.93|29896.93|29896.93|29896.93|29871.6|29871.6|0
1666867800000|2022-10-27 10:50:00|29906.68|29906.68|29895.95|29895.95|29906.68|29906.68|29880.37|29880.37|0
1666868100000|2022-10-27 10:55:00|29890.43|29890.43|29859.87|29859.87|29890.62|29890.62|29859.87|29859.87|0
1666868400000|2022-10-27 11:00:00|29853.36|29853.36|29863.02|29863.02|29868.54|29868.54|29836.8|29836.8|0
1666868700000|2022-10-27 11:05:00|29856.71|29856.71|29827.63|29827.63|29856.71|29856.71|29824.38|29824.38|0
1666869000000|2022-10-27 11:10:00|29833.15|29833.15|29827.63|29827.63|29833.15|29833.15|29827.63|29827.63|0
1666869300000|2022-10-27 11:15:00|29822.11|29822.11|29852.46|29852.46|29852.46|29852.46|29822.11|29822.11|0
1666869600000|2022-10-27 11:20:00|29858.77|29858.77|29838.17|29838.17|29858.77|29858.77|29830.38|29830.38|0
1666869900000|2022-10-27 11:25:00|29832.65|29832.65|29857.98|29857.98|29861.23|29861.23|29832.65|29832.65|0
1666870200000|2022-10-27 11:30:00|29852.46|29852.46|29856.69|29856.69|29858.96|29858.96|29852.46|29852.46|0
1666870500000|2022-10-27 11:35:00|29862.21|29862.21|29849.21|29849.21|29862.21|29862.21|29849.21|29849.21|0
1666870800000|2022-10-27 11:40:00|29843.69|29843.69|29791.45|29791.45|29843.69|29843.69|29781.7|29781.7|0
1666871100000|2022-10-27 11:45:00|29794.7|29794.7|29754.48|29754.48|29794.7|29794.7|29745.71|29745.71|0
1666871400000|2022-10-27 11:50:00|29732.4|29732.4|29735.65|29735.65|29735.65|29735.65|29722.65|29722.65|0
1666871700000|2022-10-27 11:55:00|29732.4|29732.4|29740.29|29740.29|29740.29|29740.29|29729.24|29729.24|0
1666872000000|2022-10-27 12:00:00|29756.85|29756.85|29745.81|29745.81|29756.85|29756.85|29745.81|29745.81|0
1666872300000|2022-10-27 12:05:00|29751.33|29751.33|29754.58|29754.58|29760.1|29760.1|29745.81|29745.81|0
1666872600000|2022-10-27 12:10:00|29757.83|29757.83|29745.82|29745.82|29757.83|29757.83|29725.32|29725.32|0
1666872900000|2022-10-27 12:15:00|29729.26|29729.26|29704.93|29704.93|29760.62|29760.62|29616.03|29616.03|0
1666873200000|2022-10-27 12:20:00|29714.69|29714.69|29887.95|29887.95|29893.47|29893.47|29698.12|29698.12|0
1666873500000|2022-10-27 12:25:00|29871.39|29871.39|29879.18|29879.18|29885.48|29885.48|29850.88|29850.88|0
1666873800000|2022-10-27 12:30:00|29895.74|29895.74|29868.71|29868.71|29958.81|29958.81|29845.65|29845.65|0
1666874100000|2022-10-27 12:35:00|29858.96|29858.96|29798.04|29798.04|29862.02|29862.02|29794.79|29794.79|0
1666874400000|2022-10-27 12:40:00|29787|29787|29773.69|29773.69|29798.04|29798.04|29759.4|29759.4|0
1666874700000|2022-10-27 12:45:00|29776.94|29776.94|29771.52|29771.52|29811.04|29811.04|29768.27|29768.27|0
1666875000000|2022-10-27 12:50:00|29777.04|29777.04|29759.59|29759.59|29777.04|29777.04|29730.12|29730.12|0
1666875300000|2022-10-27 12:55:00|29770.63|29770.63|29823.37|29823.37|29823.37|29823.37|29770.63|29770.63|0
1666875600000|2022-10-27 13:00:00|29828.89|29828.89|29818.83|29818.83|29832.14|29832.14|29776.15|29776.15|0
1666875900000|2022-10-27 13:05:00|29824.35|29824.35|29890.29|29890.29|29890.29|29890.29|29824.35|29824.35|0
1666876200000|2022-10-27 13:10:00|29879.25|29879.25|29904.49|29904.49|29904.49|29904.49|29868.21|29868.21|0
1666876500000|2022-10-27 13:15:00|29907.74|29907.74|29944.61|29944.61|29957.61|29957.61|29907.74|29907.74|0
1666876800000|2022-10-27 13:20:00|29939.09|29939.09|29911.89|29911.89|29962.15|29962.15|29904|29904|0
1666877100000|2022-10-27 13:25:00|29915.04|29915.04|29938.89|29938.89|29944.41|29944.41|29915.04|29915.04|0
1666877400000|2022-10-27 13:30:00|29949.93|29949.93|29960.47|29960.47|29997.73|29997.73|29949.93|29949.93|0
1666877700000|2022-10-27 13:35:00|29965.99|29965.99|29928.45|29928.45|29977.03|29977.03|29922.14|29922.14|0
1666878000000|2022-10-27 13:40:00|29917.41|29917.41|29864.97|29864.97|29917.41|29917.41|29862.8|29862.8|0
1666878300000|2022-10-27 13:45:00|29859.45|29859.45|29767.9|29767.9|29890.4|29890.4|29767.9|29767.9|0
1666878600000|2022-10-27 13:50:00|29773.42|29773.42|29703.92|29703.92|29773.42|29773.42|29683.92|29683.92|0
1666878900000|2022-10-27 13:55:00|29709.44|29709.44|29727.18|29727.18|29727.18|29727.18|29708.65|29708.65|0
1666879200000|2022-10-27 14:00:00|29710.62|29710.62|29710.71|29710.71|29712|29712|29663.7|29663.7|0
1666879500000|2022-10-27 14:05:00|29716.23|29716.23|29724.02|29724.02|29753.49|29753.49|29702.14|29702.14|0
1666879800000|2022-10-27 14:10:00|29712.98|29712.98|29852.36|29852.36|29852.36|29852.36|29701.06|29701.06|0
1666880100000|2022-10-27 14:15:00|29874.44|29874.44|29879.96|29879.96|29896.52|29896.52|29863.4|29863.4|0
1666880400000|2022-10-27 14:20:00|29874.44|29874.44|29862.32|29862.32|29901.44|29901.44|29842.51|29842.51|0
1666880700000|2022-10-27 14:25:00|29851.28|29851.28|29880.94|29880.94|29897.5|29897.5|29851.28|29851.28|0
1666881000000|2022-10-27 14:30:00|29886.46|29886.46|29906.84|29906.84|29913.25|29913.25|29872.26|29872.26|0
1666881300000|2022-10-27 14:35:00|29910.09|29910.09|29786.61|29786.61|29910.09|29910.09|29786.61|29786.61|0
1666881600000|2022-10-27 14:40:00|29781.09|29781.09|29788.09|29788.09|29794.59|29794.59|29758.03|29758.03|0
1666881900000|2022-10-27 14:45:00|29782.57|29782.57|29773.39|29773.39|29808.48|29808.48|29773.39|29773.39|0
1666882200000|2022-10-27 14:50:00|29767.09|29767.09|29786.8|29786.8|29792.32|29792.32|29763.93|29763.93|0
1666882500000|2022-10-27 14:55:00|29792.32|29792.32|29803.07|29803.07|29818.35|29818.35|29792.32|29792.32|0
1666882800000|2022-10-27 15:00:00|29796.77|29796.77|29785.22|29785.22|29822.48|29822.48|29780.2|29780.2|0
1666883100000|2022-10-27 15:05:00|29774.18|29774.18|29796.26|29796.26|29799.42|29799.42|29774.18|29774.18|0
1666883400000|2022-10-27 15:10:00|29807.3|29807.3|29804.05|29804.05|29810.46|29810.46|29798.53|29798.53|0
1666883700000|2022-10-27 15:15:00|29809.57|29809.57|29802.29|29802.29|29812.83|29812.83|29780.2|29780.2|0
1666884000000|2022-10-27 15:20:00|29807.81|29807.81|29828.7|29828.7|29831.85|29831.85|29802.58|29802.58|0
1666884300000|2022-10-27 15:25:00|29823.18|29823.18|29783.56|29783.56|29823.18|29823.18|29777.05|29777.05|0
1666941300000|2022-10-28 07:15:00|29502.77|29502.77|29375.96|29375.96|29502.77|29502.77|29370.44|29370.44|0
1666941600000|2022-10-28 07:20:00|29370.44|29370.44|29382.15|29382.15|29419.21|29419.21|29370.44|29370.44|0
1666941900000|2022-10-28 07:25:00|29349.03|29349.03|29334.72|29334.72|29349.03|29349.03|29301.71|29301.71|0
1666942200000|2022-10-28 07:30:00|29331.56|29331.56|29388.44|29388.44|29388.44|29388.44|29331.56|29331.56|0
1666942500000|2022-10-28 07:35:00|29404.21|29404.21|29357.68|29357.68|29418.4|29418.4|29357.68|29357.68|0
1666942800000|2022-10-28 07:40:00|29341.43|29341.43|29357.99|29357.99|29363.51|29363.51|29335.91|29335.91|0
1666943100000|2022-10-28 07:45:00|29341.74|29341.74|29361.45|29361.45|29366.97|29366.97|29309.41|29309.41|0
1666943400000|2022-10-28 07:50:00|29366.97|29366.97|29354.64|29354.64|29371.21|29371.21|29350.41|29350.41|0
1666943700000|2022-10-28 07:55:00|29360.16|29360.16|29400.39|29400.39|29400.39|29400.39|29349.12|29349.12|0
1666944000000|2022-10-28 08:00:00|29405.91|29405.91|29487.14|29487.14|29494.23|29494.23|29405.91|29405.91|0
1666944300000|2022-10-28 08:05:00|29492.66|29492.66|29581.66|29581.66|29582.45|29582.45|29487.14|29487.14|0
1666944600000|2022-10-28 08:10:00|29576.14|29576.14|29540.25|29540.25|29617.53|29617.53|29540.25|29540.25|0
1666944900000|2022-10-28 08:15:00|29550|29550|29524.66|29524.66|29553.25|29553.25|29524.66|29524.66|0
1666945200000|2022-10-28 08:20:00|29521.41|29521.41|29519.74|29519.74|29532.45|29532.45|29510.37|29510.37|0
1666945500000|2022-10-28 08:25:00|29525.26|29525.26|29582.74|29582.74|29593.78|29593.78|29525.26|29525.26|0
1666945800000|2022-10-28 08:30:00|29588.26|29588.26|29595.74|29595.74|29611.01|29611.01|29588.26|29588.26|0
1666946100000|2022-10-28 08:35:00|29592.59|29592.59|29606.88|29606.88|29612.4|29612.4|29592.59|29592.59|0
1666946400000|2022-10-28 08:40:00|29612.4|29612.4|29612.4|29612.4|29612.4|29612.4|29601.36|29601.36|0
1666946700000|2022-10-28 08:45:00|29623.44|29623.44|29631.32|29631.32|29686.72|29686.72|29623.44|29623.44|0
1666947000000|2022-10-28 08:50:00|29628.07|29628.07|29635.26|29635.26|29662.86|29662.86|29628.07|29628.07|0
1666947300000|2022-10-28 08:55:00|29638.42|29638.42|29574.54|29574.54|29641.57|29641.57|29574.54|29574.54|0
1666947600000|2022-10-28 09:00:00|29563.5|29563.5|29494.79|29494.79|29563.5|29563.5|29494.79|29494.79|0
1666947900000|2022-10-28 09:05:00|29488.29|29488.29|29466.21|29466.21|29488.29|29488.29|29455.16|29455.16|0
1666948200000|2022-10-28 09:10:00|29449.64|29449.64|29381.94|29381.94|29455.95|29455.95|29379.57|29379.57|0
1666948500000|2022-10-28 09:15:00|29378.78|29378.78|29346.67|29346.67|29378.78|29378.78|29311.58|29311.58|0
1666948800000|2022-10-28 09:20:00|29366.17|29366.17|29415.45|29415.45|29443.05|29443.05|29366.17|29366.17|0
1666949100000|2022-10-28 09:25:00|29426.49|29426.49|29410.91|29410.91|29426.49|29426.49|29404.41|29404.41|0
1666949400000|2022-10-28 09:30:00|29407.75|29407.75|29397.79|29397.79|29436.43|29436.43|29388.03|29388.03|0
1666949700000|2022-10-28 09:35:00|29401.04|29401.04|29396.3|29396.3|29408.13|29408.13|29385.26|29385.26|0
1666950000000|2022-10-28 09:40:00|29401.82|29401.82|29383.09|29383.09|29419.37|29419.37|29383.09|29383.09|0
1666950300000|2022-10-28 09:45:00|29366.53|29366.53|29366.53|29366.53|29394.92|29394.92|29355.49|29355.49|0
1666950600000|2022-10-28 09:50:00|29372.05|29372.05|29408.92|29408.92|29414.44|29414.44|29365.55|29365.55|0
1666950900000|2022-10-28 09:55:00|29414.44|29414.44|29434.04|29434.04|29444.68|29444.68|29408.92|29408.92|0
1666951200000|2022-10-28 10:00:00|29439.56|29439.56|29434.83|29434.83|29440.35|29440.35|29417.48|29417.48|0
1666951500000|2022-10-28 10:05:00|29429.31|29429.31|29417.19|29417.19|29464.29|29464.29|29417.19|29417.19|0
1666951800000|2022-10-28 10:10:00|29406.15|29406.15|29360.02|29360.02|29422.71|29422.71|29360.02|29360.02|0
1666952100000|2022-10-28 10:15:00|29365.54|29365.54|29367.03|29367.03|29389.11|29389.11|29355.99|29355.99|0
1666952400000|2022-10-28 10:20:00|29372.55|29372.55|29375.8|29375.8|29378.07|29378.07|29361.51|29361.51|0
1666952700000|2022-10-28 10:25:00|29382.3|29382.3|29318.61|29318.61|29382.3|29382.3|29318.61|29318.61|0
1666953000000|2022-10-28 10:30:00|29302.05|29302.05|29316.25|29316.25|29316.25|29316.25|29274.45|29274.45|0
1666953300000|2022-10-28 10:35:00|29321.77|29321.77|29334.96|29334.96|29352.31|29352.31|29321.77|29321.77|0
1666953600000|2022-10-28 10:40:00|29346|29346|29373.61|29373.61|29373.61|29373.61|29346|29346|0
1666953900000|2022-10-28 10:45:00|29379.13|29379.13|29379.82|29379.82|29384.65|29384.65|29364.83|29364.83|0
1666954200000|2022-10-28 10:50:00|29368.78|29368.78|29385.34|29385.34|29385.34|29385.34|29363.26|29363.26|0
1666954500000|2022-10-28 10:55:00|29390.86|29390.86|29376.16|29376.16|29406.03|29406.03|29372.91|29372.91|0
1666954800000|2022-10-28 11:00:00|29381.68|29381.68|29364.14|29364.14|29392.72|29392.72|29364.14|29364.14|0
1666955100000|2022-10-28 11:05:00|29360.99|29360.99|29308.05|29308.05|29360.99|29360.99|29296.03|29296.03|0
1666955400000|2022-10-28 11:10:00|29314.55|29314.55|29350.73|29350.73|29350.73|29350.73|29308.05|29308.05|0
1666955700000|2022-10-28 11:15:00|29372.81|29372.81|29370.54|29370.54|29372.81|29372.81|29367.29|29367.29|0
1666956000000|2022-10-28 11:20:00|29364.04|29364.04|29379.03|29379.03|29390.07|29390.07|29364.04|29364.04|0
1666956300000|2022-10-28 11:25:00|29384.55|29384.55|29373.5|29373.5|29390.07|29390.07|29373.5|29373.5|0
1666956600000|2022-10-28 11:30:00|29379.03|29379.03|29371.93|29371.93|29379.03|29379.03|29356.94|29356.94|0
1666956900000|2022-10-28 11:35:00|29377.45|29377.45|29371.93|29371.93|29382.97|29382.97|29371.93|29371.93|0
1666957200000|2022-10-28 11:40:00|29366.4|29366.4|29371.93|29371.93|29371.93|29371.93|29366.4|29366.4|0
1666957500000|2022-10-28 11:45:00|29360.88|29360.88|29380.6|29380.6|29386.12|29386.12|29355.36|29355.36|0
1666957800000|2022-10-28 11:50:00|29390.35|29390.35|29388.87|29388.87|29399.91|29399.91|29379.31|29379.31|0
1666958100000|2022-10-28 11:55:00|29394.39|29394.39|29395.37|29395.37|29395.37|29395.37|29383.35|29383.35|0
1666958400000|2022-10-28 12:00:00|29384.33|29384.33|29389.06|29389.06|29389.06|29389.06|29372.5|29372.5|0
1666958700000|2022-10-28 12:05:00|29395.37|29395.37|29384.33|29384.33|29395.37|29395.37|29384.33|29384.33|0
1666959000000|2022-10-28 12:10:00|29387.58|29387.58|29384.33|29384.33|29393.1|29393.1|29384.33|29384.33|0
1666959300000|2022-10-28 12:15:00|29389.85|29389.85|29419.32|29419.32|29419.32|29419.32|29389.85|29389.85|0
1666959600000|2022-10-28 12:20:00|29413.8|29413.8|29401.68|29401.68|29419.22|29419.22|29399.41|29399.41|0
1666959900000|2022-10-28 12:25:00|29396.16|29396.16|29349.75|29349.75|29396.16|29396.16|29349.75|29349.75|0
1666960200000|2022-10-28 12:30:00|29333.19|29333.19|29447.52|29447.52|29503.32|29503.32|29306.38|29306.38|0
1666960500000|2022-10-28 12:35:00|29434.52|29434.52|29363.44|29363.44|29434.52|29434.52|29363.06|29363.06|0
1666960800000|2022-10-28 12:40:00|29357.92|29357.92|29322.93|29322.93|29361.07|29361.07|29322.93|29322.93|0
1666961100000|2022-10-28 12:45:00|29328.45|29328.45|29266.84|29266.84|29328.45|29328.45|29261.32|29261.32|0
1666961400000|2022-10-28 12:50:00|29283.4|29283.4|29308.33|29308.33|29313.85|29313.85|29280.25|29280.25|0
1666961700000|2022-10-28 12:55:00|29302.81|29302.81|29344.71|29344.71|29344.71|29344.71|29302.81|29302.81|0
1666962000000|2022-10-28 13:00:00|29354.17|29354.17|29354.17|29354.17|29359.69|29359.69|29337.61|29337.61|0
1666962300000|2022-10-28 13:05:00|29350.92|29350.92|29389.56|29389.56|29400.6|29400.6|29350.92|29350.92|0
1666962600000|2022-10-28 13:10:00|29395.08|29395.08|29354.07|29354.07|29412.62|29412.62|29354.07|29354.07|0
1666962900000|2022-10-28 13:15:00|29360.57|29360.57|29327.16|29327.16|29360.57|29360.57|29305.08|29305.08|0
1666963200000|2022-10-28 13:20:00|29310.6|29310.6|29295.33|29295.33|29330.41|29330.41|29295.33|29295.33|0
1666963500000|2022-10-28 13:25:00|29300.85|29300.85|29232.16|29232.16|29317.41|29317.41|29226.64|29226.64|0
1666963800000|2022-10-28 13:30:00|29226.64|29226.64|29296.43|29296.43|29311.7|29311.7|29218.95|29218.95|0
1666964100000|2022-10-28 13:35:00|29307.47|29307.47|29314.66|29314.66|29314.66|29314.66|29283.11|29283.11|0
1666964400000|2022-10-28 13:40:00|29330.91|29330.91|29305.68|29305.68|29339.59|29339.59|29305.68|29305.68|0
1666964700000|2022-10-28 13:45:00|29299.37|29299.37|29283.79|29283.79|29299.37|29299.37|29263.09|29263.09|0
1666965000000|2022-10-28 13:50:00|29278.27|29278.27|29236.87|29236.87|29299.37|29299.37|29236.87|29236.87|0
1666965300000|2022-10-28 13:55:00|29231.35|29231.35|29203.56|29203.56|29259.74|29259.74|29198.04|29198.04|0
1666965600000|2022-10-28 14:00:00|29205.93|29205.93|29178.04|29178.04|29257.38|29257.38|29154.97|29154.97|0
1666965900000|2022-10-28 14:05:00|29183.56|29183.56|29204.85|29204.85|29225.55|29225.55|29183.56|29183.56|0
1666966200000|2022-10-28 14:10:00|29210.37|29210.37|29179.83|29179.83|29212.64|29212.64|29120.59|29120.59|0
1666966500000|2022-10-28 14:15:00|29168.79|29168.79|29181.7|29181.7|29192.74|29192.74|29157.75|29157.75|0
1666966800000|2022-10-28 14:20:00|29176.18|29176.18|29110.53|29110.53|29183.37|29183.37|29110.53|29110.53|0
1666967100000|2022-10-28 14:25:00|29113.79|29113.79|29171.55|29171.55|29171.55|29171.55|29113.79|29113.79|0
1666967400000|2022-10-28 14:30:00|29182.59|29182.59|29143.94|29143.94|29190.76|29190.76|29143.94|29143.94|0
1666967700000|2022-10-28 14:35:00|29140.69|29140.69|29083.72|29083.72|29140.69|29140.69|29083.72|29083.72|0
1666968000000|2022-10-28 14:40:00|29072.68|29072.68|29071.7|29071.7|29078.2|29078.2|29050.6|29050.6|0
1666968300000|2022-10-28 14:45:00|29066.18|29066.18|29051|29051|29091.51|29091.51|29034.44|29034.44|0
1666968600000|2022-10-28 14:50:00|29073.08|29073.08|29046.87|29046.87|29078.6|29078.6|29044.6|29044.6|0
1666968900000|2022-10-28 14:55:00|29052.39|29052.39|29050.31|29050.31|29052.39|29052.39|29008.22|29008.22|0
1666969200000|2022-10-28 15:00:00|29055.83|29055.83|29075.64|29075.64|29094.47|29094.47|29055.83|29055.83|0
1666969500000|2022-10-28 15:05:00|29070.12|29070.12|29095.45|29095.45|29123.05|29123.05|29064.6|29064.6|0
1666969800000|2022-10-28 15:10:00|29092.3|29092.3|29103.34|29103.34|29120.69|29120.69|29092.3|29092.3|0
1666970100000|2022-10-28 15:15:00|29097.82|29097.82|29105.61|29105.61|29105.61|29105.61|29083.62|29083.62|0
1666970400000|2022-10-28 15:20:00|29111.13|29111.13|29136.46|29136.46|29136.46|29136.46|29108.76|29108.76|0
1666970700000|2022-10-28 15:25:00|29130.94|29130.94|29133.62|29133.62|29133.62|29133.62|29112.51|29112.51|0
1667204100000|2022-10-31 08:15:00|29057.1|29057.1|29180.9|29180.9|29180.9|29180.9|29053.16|29053.16|0
1667204400000|2022-10-31 08:20:00|29171.43|29171.43|29176.69|29176.69|29225.06|29225.06|29171.43|29171.43|0
1667204700000|2022-10-31 08:25:00|29166.94|29166.94|29218.06|29218.06|29233.33|29233.33|29166.94|29166.94|0
1667205000000|2022-10-31 08:30:00|29207.02|29207.02|28941.89|28941.89|29207.02|29207.02|28941.89|28941.89|0
1667205300000|2022-10-31 08:35:00|28947.41|28947.41|29056.24|29056.24|29056.24|29056.24|28947.41|28947.41|0
1667205600000|2022-10-31 08:40:00|29067.28|29067.28|29072.8|29072.8|29105.13|29105.13|29051.51|29051.51|0
1667205900000|2022-10-31 08:45:00|29083.84|29083.84|29029.14|29029.14|29083.84|29083.84|29023.62|29023.62|0
1667206200000|2022-10-31 08:50:00|29018.1|29018.1|29012.58|29012.58|29018.1|29018.1|29012.58|29012.58|0
1667206500000|2022-10-31 08:55:00|29018.1|29018.1|28992.87|28992.87|29021.25|29021.25|28992.87|28992.87|0
1667206800000|2022-10-31 09:00:00|28987.35|28987.35|29011.88|29011.88|29015.14|29015.14|28987.35|28987.35|0
1667207100000|2022-10-31 09:05:00|29005.37|29005.37|29118.33|29118.33|29118.33|29118.33|29005.37|29005.37|0
1667207400000|2022-10-31 09:10:00|29112.81|29112.81|29141.2|29141.2|29141.2|29141.2|29089.94|29089.94|0
1667207700000|2022-10-31 09:15:00|29130.16|29130.16|29138.43|29138.43|29144.93|29144.93|29115.18|29115.18|0
1667208000000|2022-10-31 09:20:00|29143.95|29143.95|29121.08|29121.08|29161.3|29161.3|29121.08|29121.08|0
1667208300000|2022-10-31 09:25:00|29132.12|29132.12|29132.12|29132.12|29143.16|29143.16|29126.6|29126.6|0
1667208600000|2022-10-31 09:30:00|29137.64|29137.64|29168.4|29168.4|29170.77|29170.77|29137.64|29137.64|0
1667208900000|2022-10-31 09:35:00|29162.88|29162.88|29171.96|29171.96|29179.44|29179.44|29140.8|29140.8|0
1667209200000|2022-10-31 09:40:00|29194.04|29194.04|29166.44|29166.44|29194.04|29194.04|29166.44|29166.44|0
1667209500000|2022-10-31 09:45:00|29169.59|29169.59|29187.73|29187.73|29187.73|29187.73|29158.55|29158.55|0
1667209800000|2022-10-31 09:50:00|29184.57|29184.57|29171.96|29171.96|29190.1|29190.1|29171.96|29171.96|0
1667210100000|2022-10-31 09:55:00|29166.44|29166.44|29144.36|29144.36|29166.44|29166.44|29144.36|29144.36|0
1667210400000|2022-10-31 10:00:00|29167.11|29167.11|29183.67|29183.67|29183.67|29183.67|29167.11|29167.11|0
1667210700000|2022-10-31 10:05:00|29189.19|29189.19|29194.71|29194.71|29194.71|29194.71|29189.19|29189.19|0
1667211000000|2022-10-31 10:10:00|29183.67|29183.67|29178.15|29178.15|29189.19|29189.19|29178.15|29178.15|0
1667211300000|2022-10-31 10:15:00|29190.77|29190.77|29167.02|29167.02|29216.1|29216.1|29159.23|29159.23|0
1667211600000|2022-10-31 10:20:00|29161.5|29161.5|29205.66|29205.66|29205.66|29205.66|29161.5|29161.5|0
1667211900000|2022-10-31 10:25:00|29215.12|29215.12|29200.93|29200.93|29226.16|29226.16|29195.41|29195.41|0
1667212200000|2022-10-31 10:30:00|29189.89|29189.89|29192.25|29192.25|29217.49|29217.49|29178.85|29178.85|0
1667212500000|2022-10-31 10:35:00|29186.73|29186.73|29177.96|29177.96|29186.73|29186.73|29177.96|29177.96|0
1667212800000|2022-10-31 10:40:00|29172.44|29172.44|29148.79|29148.79|29172.44|29172.44|29140.9|29140.9|0
1667213100000|2022-10-31 10:45:00|29154.31|29154.31|29158.25|29158.25|29174.81|29174.81|29154.31|29154.31|0
1667213400000|2022-10-31 10:50:00|29147.21|29147.21|29130.65|29130.65|29150.46|29150.46|29130.65|29130.65|0
1667213700000|2022-10-31 10:55:00|29125.13|29125.13|29196.09|29196.09|29201.62|29201.62|29125.13|29125.13|0
1667214000000|2022-10-31 11:00:00|29201.62|29201.62|29190.57|29190.57|29233.26|29233.26|29190.57|29190.57|0
1667214300000|2022-10-31 11:05:00|29185.05|29185.05|29182.69|29182.69|29199.25|29199.25|29179.53|29179.53|0
1667214600000|2022-10-31 11:10:00|29169.68|29169.68|29142.08|29142.08|29180.73|29180.73|29142.08|29142.08|0
1667214900000|2022-10-31 11:15:00|29131.04|29131.04|29094.96|29094.96|29137.54|29137.54|29091.8|29091.8|0
1667215200000|2022-10-31 11:20:00|29089.44|29089.44|29089.44|29089.44|29100.48|29100.48|29089.44|29089.44|0
1667215500000|2022-10-31 11:25:00|29094.96|29094.96|29121.27|29121.27|29121.27|29121.27|29094.96|29094.96|0
1667215800000|2022-10-31 11:30:00|29124.52|29124.52|29092.19|29092.19|29124.52|29124.52|29086.67|29086.67|0
1667216100000|2022-10-31 11:35:00|29086.67|29086.67|29089.03|29089.03|29092.98|29092.98|29070.9|29070.9|0
1667216400000|2022-10-31 11:40:00|29094.55|29094.55|29124.12|29124.12|29124.12|29124.12|29094.55|29094.55|0
1667216700000|2022-10-31 11:45:00|29130.43|29130.43|29161.18|29161.18|29166.7|29166.7|29130.43|29130.43|0
1667217000000|2022-10-31 11:50:00|29155.66|29155.66|29144.62|29144.62|29161.18|29161.18|29144.62|29144.62|0
1667217300000|2022-10-31 11:55:00|29177.74|29177.74|29166.7|29166.7|29183.26|29183.26|29166.7|29166.7|0
1667217600000|2022-10-31 12:00:00|29161.18|29161.18|29166.7|29166.7|29166.7|29166.7|29161.18|29161.18|0
1667217900000|2022-10-31 12:05:00|29172.22|29172.22|29177.74|29177.74|29177.74|29177.74|29172.22|29172.22|0
1667218200000|2022-10-31 12:10:00|29188.78|29188.78|29227.52|29227.52|29227.52|29227.52|29188.78|29188.78|0
1667218500000|2022-10-31 12:15:00|29224.27|29224.27|29241.62|29241.62|29252.66|29252.66|29224.27|29224.27|0
1667218800000|2022-10-31 12:20:00|29236.1|29236.1|29231.37|29231.37|29236.89|29236.89|29214.81|29214.81|0
1667219100000|2022-10-31 12:25:00|29242.41|29242.41|29257.68|29257.68|29257.68|29257.68|29242.41|29242.41|0
1667219400000|2022-10-31 12:30:00|29246.64|29246.64|29263.2|29263.2|29263.2|29263.2|29246.64|29246.64|0
1667219700000|2022-10-31 12:35:00|29250.59|29250.59|29222.4|29222.4|29263.2|29263.2|29222.4|29222.4|0
1667220000000|2022-10-31 12:40:00|29227.92|29227.92|29227.92|29227.92|29227.92|29227.92|29227.92|29227.92|0
1667220300000|2022-10-31 12:45:00|29238.96|29238.96|29239.95|29239.95|29250.99|29250.99|29238.96|29238.96|0
1667220600000|2022-10-31 12:50:00|29245.47|29245.47|29269.22|29269.22|29269.22|29269.22|29245.47|29245.47|0
1667220900000|2022-10-31 12:55:00|29274.74|29274.74|29237.48|29237.48|29274.74|29274.74|29237.48|29237.48|0
1667221200000|2022-10-31 13:00:00|29226.44|29226.44|29231.96|29231.96|29248.52|29248.52|29226.44|29226.44|0
1667221500000|2022-10-31 13:05:00|29225.65|29225.65|29259.85|29259.85|29259.85|29259.85|29225.65|29225.65|0
1667221800000|2022-10-31 13:10:00|29270.89|29270.89|29348.18|29348.18|29348.18|29348.18|29270.89|29270.89|0
1667222100000|2022-10-31 13:15:00|29337.14|29337.14|29264.58|29264.58|29337.14|29337.14|29264.58|29264.58|0
1667222400000|2022-10-31 13:20:00|29259.06|29259.06|29268.52|29268.52|29274.04|29274.04|29253.54|29253.54|0
1667222700000|2022-10-31 13:25:00|29263|29263|29216.79|29216.79|29274.04|29274.04|29216.79|29216.79|0
1667223000000|2022-10-31 13:30:00|29211.27|29211.27|29203.48|29203.48|29236.6|29236.6|29192.43|29192.43|0
1667223300000|2022-10-31 13:35:00|29197.17|29197.17|29219.84|29219.84|29237.19|29237.19|29195.59|29195.59|0
1667223600000|2022-10-31 13:40:00|29225.36|29225.36|29214.32|29214.32|29225.36|29225.36|29197.76|29197.76|0
1667223900000|2022-10-31 13:45:00|29252.97|29252.97|29136.19|29136.19|29252.97|29252.97|29136.19|29136.19|0
1667224200000|2022-10-31 13:50:00|29123.58|29123.58|29138.75|29138.75|29149.79|29149.79|29054.89|29054.89|0
1667224500000|2022-10-31 13:55:00|29125.75|29125.75|29125.75|29125.75|29136.79|29136.79|29125.75|29125.75|0
1667224800000|2022-10-31 14:00:00|29136.79|29136.79|29172.28|29172.28|29202.34|29202.34|29136.79|29136.79|0
1667225100000|2022-10-31 14:05:00|29161.24|29161.24|29110.19|29110.19|29161.24|29161.24|29110.19|29110.19|0
1667225400000|2022-10-31 14:10:00|29115.71|29115.71|29084.86|29084.86|29115.71|29115.71|29069.87|29069.87|0
1667225700000|2022-10-31 14:15:00|29081.61|29081.61|29115.61|29115.61|29121.92|29121.92|29081.61|29081.61|0
1667226000000|2022-10-31 14:20:00|29112.46|29112.46|29068.91|29068.91|29112.46|29112.46|29057.87|29057.87|0
1667226300000|2022-10-31 14:25:00|29062.41|29062.41|29001.21|29001.21|29062.41|29062.41|28983.66|28983.66|0
1667226600000|2022-10-31 14:30:00|29006.73|29006.73|28986.53|28986.53|29023.29|29023.29|28968.99|28968.99|0
1667226900000|2022-10-31 14:35:00|28976.78|28976.78|29007.03|29007.03|29007.03|29007.03|28951.54|28951.54|0
1667227200000|2022-10-31 14:40:00|29001.51|29001.51|29005.65|29005.65|29007.03|29007.03|28990.47|28990.47|0
1667227500000|2022-10-31 14:45:00|29011.17|29011.17|29068.34|29068.34|29075.62|29075.62|29011.17|29011.17|0
1667227800000|2022-10-31 14:50:00|29057.29|29057.29|29043.91|29043.91|29057.29|29057.29|29014.82|29014.82|0
1667228100000|2022-10-31 14:55:00|29053.66|29053.66|29052.78|29052.78|29061.55|29061.55|29041.74|29041.74|0
1667228400000|2022-10-31 15:00:00|29049.62|29049.62|29062.93|29062.93|29079.49|29079.49|29049.62|29049.62|0
1667228700000|2022-10-31 15:05:00|29057.41|29057.41|29057.6|29057.6|29081.45|29081.45|29057.41|29057.41|0
1667229000000|2022-10-31 15:10:00|29068.64|29068.64|29076.53|29076.53|29076.53|29076.53|29065.49|29065.49|0
1667229300000|2022-10-31 15:15:00|29065.49|29065.49|29049.43|29049.43|29072.3|29072.3|29049.43|29049.43|0
1667229600000|2022-10-31 15:20:00|29054.95|29054.95|29081.95|29081.95|29081.95|29081.95|29034.16|29034.16|0
1667229900000|2022-10-31 15:25:00|29085.11|29085.11|29091.8|29091.8|29110.63|29110.63|29068.55|29068.55|0
1667230200000|2022-10-31 15:30:00|29113.88|29113.88|29110.63|29110.63|29113.88|29113.88|29099.59|29099.59|0
1667230500000|2022-10-31 15:35:00|29117.14|29117.14|29100.57|29100.57|29144.74|29144.74|29100.57|29100.57|0
1667230800000|2022-10-31 15:40:00|29111.61|29111.61|29093.57|29093.57|29111.61|29111.61|29084.01|29084.01|0
1667231100000|2022-10-31 15:45:00|29110.13|29110.13|29095.15|29095.15|29115.65|29115.65|29089.63|29089.63|0
1667231400000|2022-10-31 15:50:00|29101.46|29101.46|29067.76|29067.76|29106.98|29106.98|29067.76|29067.76|0
1667231700000|2022-10-31 15:55:00|29062.24|29062.24|29043.81|29043.81|29081.95|29081.95|29023.41|29023.41|0
1667232000000|2022-10-31 16:00:00|29032.77|29032.77|29017.09|29017.09|29035.93|29035.93|29005.07|29005.07|0
1667232300000|2022-10-31 16:05:00|29011.57|29011.57|29030|29030|29033.66|29033.66|29011.57|29011.57|0
1667232600000|2022-10-31 16:10:00|29036.5|29036.5|29079.47|29079.47|29088.24|29088.24|29033.35|29033.35|0
1667232900000|2022-10-31 16:15:00|29082.63|29082.63|29103.32|29103.32|29108.84|29108.84|29082.63|29082.63|0
1667233200000|2022-10-31 16:20:00|29097.8|29097.8|29094.45|29094.45|29112|29112|29094.45|29094.45|0
1667233500000|2022-10-31 16:25:00|29091.2|29091.2|29041.43|29041.43|29091.2|29091.2|29041.43|29041.43|0
1667290500000|2022-11-01 08:15:00|29707|29707|29846.94|29846.94|29891.11|29891.11|29699.51|29699.51|0
1667290800000|2022-11-01 08:20:00|29876.2|29876.2|29864.27|29864.27|29889.51|29889.51|29858.75|29858.75|0
1667291100000|2022-11-01 08:25:00|29842.19|29842.19|29861.79|29861.79|29864.95|29864.95|29836.67|29836.67|0
1667291400000|2022-11-01 08:30:00|29850.75|29850.75|29828.2|29828.2|29898.86|29898.86|29802.97|29802.97|0
1667291700000|2022-11-01 08:35:00|29834.51|29834.51|29789.75|29789.75|29861.21|29861.21|29789.75|29789.75|0
1667292000000|2022-11-01 08:40:00|29773.19|29773.19|29795.27|29795.27|29795.27|29795.27|29773.19|29773.19|0
1667292300000|2022-11-01 08:45:00|29785.81|29785.81|29817.36|29817.36|29831.55|29831.55|29769.25|29769.25|0
1667292600000|2022-11-01 08:50:00|29822.88|29822.88|29756.23|29756.23|29822.88|29822.88|29747.55|29747.55|0
1667292900000|2022-11-01 08:55:00|29750.71|29750.71|29717.49|29717.49|29750.71|29750.71|29680.23|29680.23|0
1667293200000|2022-11-01 09:00:00|29734.05|29734.05|29831.89|29831.89|29850.05|29850.05|29734.05|29734.05|0
1667293500000|2022-11-01 09:05:00|29815.33|29815.33|29828.74|29828.74|29838.2|29838.2|29810.6|29810.6|0
1667293800000|2022-11-01 09:10:00|29834.26|29834.26|29805.09|29805.09|29850.82|29850.82|29799.57|29799.57|0
1667294100000|2022-11-01 09:15:00|29810.61|29810.61|29858.31|29858.31|29871.31|29871.31|29810.61|29810.61|0
1667294400000|2022-11-01 09:20:00|29833.08|29833.08|29805.1|29805.1|29842.45|29842.45|29799.57|29799.57|0
1667294700000|2022-11-01 09:25:00|29821.66|29821.66|29799.57|29799.57|29843.73|29843.73|29794.05|29794.05|0
1667295000000|2022-11-01 09:30:00|29805.88|29805.88|29816.92|29816.92|29839|29839|29805.88|29805.88|0
1667295300000|2022-11-01 09:35:00|29783.8|29783.8|29764.87|29764.87|29783.8|29783.8|29761.72|29761.72|0
1667295600000|2022-11-01 09:40:00|29755.41|29755.41|29760.93|29760.93|29760.93|29760.93|29740.43|29740.43|0
1667295900000|2022-11-01 09:45:00|29766.45|29766.45|29745.45|29745.45|29766.45|29766.45|29733.33|29733.33|0
1667296200000|2022-11-01 09:50:00|29742.29|29742.29|29740.33|29740.33|29742.29|29742.29|29724.47|29724.47|0
1667296500000|2022-11-01 09:55:00|29734.81|29734.81|29715.98|29715.98|29734.81|29734.81|29715.98|29715.98|0
1667296800000|2022-11-01 10:00:00|29728.98|29728.98|29730.65|29730.65|29737.75|29737.75|29721.19|29721.19|0
1667297100000|2022-11-01 10:05:00|29714.09|29714.09|29737.56|29737.56|29737.56|29737.56|29704.63|29704.63|0
1667297400000|2022-11-01 10:10:00|29734.31|29734.31|29719.13|29719.13|29734.31|29734.31|29719.13|29719.13|0
1667297700000|2022-11-01 10:15:00|29712.83|29712.83|29690.75|29690.75|29712.83|29712.83|29685.22|29685.22|0
1667298000000|2022-11-01 10:20:00|29696.27|29696.27|29720.81|29720.81|29724.06|29724.06|29687.59|29687.59|0
1667298300000|2022-11-01 10:25:00|29717.66|29717.66|29693.9|29693.9|29717.66|29717.66|29693.9|29693.9|0
1667298600000|2022-11-01 10:30:00|29697.15|29697.15|29675.07|29675.07|29697.15|29697.15|29664.03|29664.03|0
1667298900000|2022-11-01 10:35:00|29684.53|29684.53|29696.46|29696.46|29696.46|29696.46|29684.53|29684.53|0
1667299200000|2022-11-01 10:40:00|29690.94|29690.94|29673.78|29673.78|29698.42|29698.42|29662.74|29662.74|0
1667299500000|2022-11-01 10:45:00|29664.32|29664.32|29659.59|29659.59|29669.34|29669.34|29647.76|29647.76|0
1667299800000|2022-11-01 10:50:00|29676.15|29676.15|29662.94|29662.94|29681.67|29681.67|29661.96|29661.96|0
1667300100000|2022-11-01 10:55:00|29659.78|29659.78|29643.43|29643.43|29681.86|29681.86|29643.43|29643.43|0
1667300400000|2022-11-01 11:00:00|29646.59|29646.59|29681.57|29681.57|29681.57|29681.57|29646.59|29646.59|0
1667300700000|2022-11-01 11:05:00|29687.09|29687.09|29696.65|29696.65|29717.45|29717.45|29687.09|29687.09|0
1667301000000|2022-11-01 11:10:00|29685.61|29685.61|29690.25|29690.25|29691.13|29691.13|29675.27|29675.27|0
1667301300000|2022-11-01 11:15:00|29696.56|29696.56|29650.73|29650.73|29706.31|29706.31|29650.73|29650.73|0
1667301600000|2022-11-01 11:20:00|29656.25|29656.25|29660.19|29660.19|29660.19|29660.19|29650.73|29650.73|0
1667301900000|2022-11-01 11:25:00|29649.15|29649.15|29662.74|29662.74|29668.26|29668.26|29627.06|29627.06|0
1667302200000|2022-11-01 11:30:00|29657.22|29657.22|29628.93|29628.93|29657.22|29657.22|29625.68|29625.68|0
1667302500000|2022-11-01 11:35:00|29634.45|29634.45|29619.37|29619.37|29639.97|29639.97|29580.73|29580.73|0
1667302800000|2022-11-01 11:40:00|29630.41|29630.41|29589.4|29589.4|29630.41|29630.41|29586.25|29586.25|0
1667303100000|2022-11-01 11:45:00|29583.09|29583.09|29586.34|29586.34|29586.34|29586.34|29583.09|29583.09|0
1667303400000|2022-11-01 11:50:00|29599.35|29599.35|29573.63|29573.63|29603.6|29603.6|29573.63|29573.63|0
1667303700000|2022-11-01 11:55:00|29568.11|29568.11|29608.43|29608.43|29608.43|29608.43|29568.11|29568.11|0
1667304000000|2022-11-01 12:00:00|29619.47|29619.47|29552.02|29552.02|29635.72|29635.72|29529.36|29529.36|0
1667304300000|2022-11-01 12:05:00|29555.27|29555.27|29578.33|29578.33|29597.83|29597.83|29555.27|29555.27|0
1667304600000|2022-11-01 12:10:00|29575.18|29575.18|29520.57|29520.57|29575.18|29575.18|29517.42|29517.42|0
1667304900000|2022-11-01 12:15:00|29531.61|29531.61|29554.77|29554.77|29564.52|29564.52|29531.61|29531.61|0
1667305200000|2022-11-01 12:20:00|29565.81|29565.81|29598.33|29598.33|29598.33|29598.33|29565.81|29565.81|0
1667305500000|2022-11-01 12:25:00|29592.81|29592.81|29580.69|29580.69|29608.77|29608.77|29580.69|29580.69|0
1667305800000|2022-11-01 12:30:00|29586.21|29586.21|29562.36|29562.36|29591.64|29591.64|29562.36|29562.36|0
1667306100000|2022-11-01 12:35:00|29567.88|29567.88|29563.15|29563.15|29571.04|29571.04|29551.32|29551.32|0
1667306400000|2022-11-01 12:40:00|29568.67|29568.67|29564.54|29564.54|29578.33|29578.33|29559.01|29559.01|0
1667306700000|2022-11-01 12:45:00|29570.06|29570.06|29599.33|29599.33|29614.32|29614.32|29570.06|29570.06|0
1667307000000|2022-11-01 12:50:00|29596.08|29596.08|29626.74|29626.74|29644.38|29644.38|29596.08|29596.08|0
1667307300000|2022-11-01 12:55:00|29643.3|29643.3|29626.17|29626.17|29645.57|29645.57|29626.17|29626.17|0
1667307600000|2022-11-01 13:00:00|29642.73|29642.73|29638.47|29638.47|29665.6|29665.6|29638.47|29638.47|0
1667307900000|2022-11-01 13:05:00|29641.63|29641.63|29660.56|29660.56|29662.92|29662.92|29635.32|29635.32|0
1667308200000|2022-11-01 13:10:00|29663.81|29663.81|29665.38|29665.38|29689.04|29689.04|29663.81|29663.81|0
1667308500000|2022-11-01 13:15:00|29662.13|29662.13|29676.52|29676.52|29676.52|29676.52|29658.98|29658.98|0
1667308800000|2022-11-01 13:20:00|29670.02|29670.02|29670.02|29670.02|29670.02|29670.02|29670.02|29670.02|0
1667309100000|2022-11-01 13:25:00|29666.86|29666.86|29685.99|29685.99|29685.99|29685.99|29640.84|29640.84|0
1667309400000|2022-11-01 13:30:00|29692.29|29692.29|29715.86|29715.86|29715.86|29715.86|29676.23|29676.23|0
1667309700000|2022-11-01 13:35:00|29722.16|29722.16|29719.7|29719.7|29730.74|29730.74|29697.72|29697.72|0
1667310000000|2022-11-01 13:40:00|29716.55|29716.55|29782.09|29782.09|29782.09|29782.09|29716.55|29716.55|0
1667310300000|2022-11-01 13:45:00|29778.94|29778.94|29704.33|29704.33|29784.46|29784.46|29694.77|29694.77|0
1667310600000|2022-11-01 13:50:00|29710.83|29710.83|29741.78|29741.78|29765.44|29765.44|29710.83|29710.83|0
1667310900000|2022-11-01 13:55:00|29752.82|29752.82|29716.45|29716.45|29752.82|29752.82|29716.45|29716.45|0
1667311200000|2022-11-01 14:00:00|29721.97|29721.97|29615.53|29615.53|29721.97|29721.97|29566.34|29566.34|0
1667311500000|2022-11-01 14:05:00|29605.77|29605.77|29540.94|29540.94|29608.14|29608.14|29540.94|29540.94|0
1667311800000|2022-11-01 14:10:00|29551.98|29551.98|29514.05|29514.05|29559.67|29559.67|29499.76|29499.76|0
1667312100000|2022-11-01 14:15:00|29510.89|29510.89|29525.09|29525.09|29537.01|29537.01|29510.89|29510.89|0
1667312400000|2022-11-01 14:20:00|29519.57|29519.57|29545.59|29545.59|29567.17|29567.17|29510.8|29510.8|0
1667312700000|2022-11-01 14:25:00|29539.09|29539.09|29603.16|29603.16|29603.16|29603.16|29533.57|29533.57|0
1667313000000|2022-11-01 14:30:00|29600|29600|29581.27|29581.27|29600|29600|29555.15|29555.15|0
1667313300000|2022-11-01 14:35:00|29586.79|29586.79|29494.74|29494.74|29589.16|29589.16|29488.24|29488.24|0
1667313600000|2022-11-01 14:40:00|29483.7|29483.7|29434.61|29434.61|29483.7|29483.7|29429.09|29429.09|0
1667313900000|2022-11-01 14:45:00|29437.86|29437.86|29401.99|29401.99|29469.5|29469.5|29401.99|29401.99|0
1667314200000|2022-11-01 14:50:00|29413.03|29413.03|29450.58|29450.58|29450.58|29450.58|29404.55|29404.55|0
1667314500000|2022-11-01 14:55:00|29456.89|29456.89|29442.09|29442.09|29468.91|29468.91|29435|29435|0
1667314800000|2022-11-01 15:00:00|29431.05|29431.05|29492.76|29492.76|29494.93|29494.93|29431.05|29431.05|0
1667315100000|2022-11-01 15:05:00|29503.8|29503.8|29489.41|29489.41|29503.8|29503.8|29469.79|29469.79|0
1667315400000|2022-11-01 15:10:00|29500.45|29500.45|29522.92|29522.92|29533.96|29533.96|29492.66|29492.66|0
1667315700000|2022-11-01 15:15:00|29517.4|29517.4|29541.54|29541.54|29562.14|29562.14|29510.99|29510.99|0
1667316000000|2022-11-01 15:20:00|29536.02|29536.02|29512.66|29512.66|29551|29551|29506.16|29506.16|0
1667316300000|2022-11-01 15:25:00|29502.91|29502.91|29521.53|29521.53|29521.53|29521.53|29489.79|29489.79|0
1667316600000|2022-11-01 15:30:00|29527.05|29527.05|29542.23|29542.23|29573.96|29573.96|29527.05|29527.05|0
1667316900000|2022-11-01 15:35:00|29545.48|29545.48|29484.08|29484.08|29557.31|29557.31|29484.08|29484.08|0
1667317200000|2022-11-01 15:40:00|29487.23|29487.23|29535.44|29535.44|29550.61|29550.61|29487.14|29487.14|0
1667317500000|2022-11-01 15:45:00|29538.69|29538.69|29611.91|29611.91|29621.37|29621.37|29538.69|29538.69|0
1667317800000|2022-11-01 15:50:00|29605.41|29605.41|29596.74|29596.74|29622.95|29622.95|29593.58|29593.58|0
1667318100000|2022-11-01 15:55:00|29591.22|29591.22|29613.1|29613.1|29621.78|29621.78|29584.71|29584.71|0
1667318400000|2022-11-01 16:00:00|29607.58|29607.58|29571.4|29571.4|29613.1|29613.1|29562.63|29562.63|0
1667318700000|2022-11-01 16:05:00|29565.88|29565.88|29592.98|29592.98|29620.28|29620.28|29551.59|29551.59|0
1667319000000|2022-11-01 16:10:00|29589.83|29589.83|29575.63|29575.63|29601.85|29601.85|29559.07|29559.07|0
1667319300000|2022-11-01 16:15:00|29570.11|29570.11|29534.24|29534.24|29570.21|29570.21|29523.2|29523.2|0
1667319600000|2022-11-01 16:20:00|29540.55|29540.55|29535.03|29535.03|29558|29558|29535.03|29535.03|0
1667319900000|2022-11-01 16:25:00|29546.07|29546.07|29567.65|29567.65|29569.92|29569.92|29546.07|29546.07|0
1667376900000|2022-11-02 08:15:00|29939.35|29939.35|30002.03|30002.03|30002.03|30002.03|29917.26|29917.26|0
1667377200000|2022-11-02 08:20:00|29996.51|29996.51|30029.63|30029.63|30035.15|30035.15|29996.51|29996.51|0
1667377500000|2022-11-02 08:25:00|30021.35|30021.35|30098.79|30098.79|30098.79|30098.79|30007.55|30007.55|0
1667377800000|2022-11-02 08:30:00|30076.04|30076.04|30061.44|30061.44|30083.52|30083.52|30036.72|30036.72|0
1667378100000|2022-11-02 08:35:00|30039.36|30039.36|30061.05|30061.05|30061.05|30061.05|30038.97|30038.97|0
1667378400000|2022-11-02 08:40:00|30057.8|30057.8|30042.82|30042.82|30057.8|30057.8|30042.82|30042.82|0
1667378700000|2022-11-02 08:45:00|30053.86|30053.86|30029.22|30029.22|30063.32|30063.32|30023.7|30023.7|0
1667379000000|2022-11-02 08:50:00|30019.76|30019.76|30052.78|30052.78|30052.78|30052.78|30001.24|30001.24|0
1667379300000|2022-11-02 08:55:00|30030.7|30030.7|29979.73|29979.73|30036.22|30036.22|29976.48|29976.48|0
1667379600000|2022-11-02 09:00:00|29970.27|29970.27|29978.55|29978.55|30024.97|30024.97|29956.46|29956.46|0
1667379900000|2022-11-02 09:05:00|29981.8|29981.8|29921.76|29921.76|29998.36|29998.36|29921.76|29921.76|0
1667380200000|2022-11-02 09:10:00|29916.24|29916.24|29847.06|29847.06|29916.24|29916.24|29847.06|29847.06|0
1667380500000|2022-11-02 09:15:00|29841.54|29841.54|29851.79|29851.79|29851.79|29851.79|29835.23|29835.23|0
1667380800000|2022-11-02 09:20:00|29873.87|29873.87|29905.71|29905.71|29949.87|29949.87|29848.54|29848.54|0
1667381100000|2022-11-02 09:25:00|29894.67|29894.67|29875.85|29875.85|29894.67|29894.67|29844.31|29844.31|0
1667381400000|2022-11-02 09:30:00|29870.33|29870.33|29911.32|29911.32|29911.32|29911.32|29870.33|29870.33|0
1667381700000|2022-11-02 09:35:00|29917.82|29917.82|29934.38|29934.38|29939.9|29939.9|29917.82|29917.82|0
1667382000000|2022-11-02 09:40:00|29953.89|29953.89|29925.61|29925.61|29953.89|29953.89|29914.57|29914.57|0
1667382300000|2022-11-02 09:45:00|29931.13|29931.13|29925.61|29925.61|29931.13|29931.13|29925.61|29925.61|0
1667382600000|2022-11-02 09:50:00|29915.86|29915.86|29910.03|29910.03|29921.38|29921.38|29888.26|29888.26|0
1667382900000|2022-11-02 09:55:00|29913.28|29913.28|29922.74|29922.74|29939.3|29939.3|29913.28|29913.28|0
1667383200000|2022-11-02 10:00:00|29925.9|29925.9|29931.42|29931.42|29953.5|29953.5|29925.9|29925.9|0
1667383500000|2022-11-02 10:05:00|29921.67|29921.67|29932.71|29932.71|29943.75|29943.75|29921.67|29921.67|0
1667383800000|2022-11-02 10:10:00|29943.75|29943.75|29951.23|29951.23|29973.31|29973.31|29943.75|29943.75|0
1667384100000|2022-11-02 10:15:00|29947.98|29947.98|29928.48|29928.48|29953.5|29953.5|29928.48|29928.48|0
1667384400000|2022-11-02 10:20:00|29917.43|29917.43|29922.95|29922.95|29928.48|29928.48|29911.91|29911.91|0
1667384700000|2022-11-02 10:25:00|29929.46|29929.46|29911.61|29911.61|29939.21|29939.21|29900.56|29900.56|0
1667385000000|2022-11-02 10:30:00|29921.07|29921.07|29926.49|29926.49|29926.49|29926.49|29920.97|29920.97|0
1667385300000|2022-11-02 10:35:00|29932.8|29932.8|29890.12|29890.12|29932.8|29932.8|29887.85|29887.85|0
1667385600000|2022-11-02 10:40:00|29883.81|29883.81|29858.57|29858.57|29883.81|29883.81|29858.57|29858.57|0
1667385900000|2022-11-02 10:45:00|29853.05|29853.05|29828.01|29828.01|29854.03|29854.03|29828.01|29828.01|0
1667386200000|2022-11-02 10:50:00|29822.49|29822.49|29830.28|29830.28|29830.28|29830.28|29808.2|29808.2|0
1667386500000|2022-11-02 10:55:00|29835.8|29835.8|29867.54|29867.54|29867.54|29867.54|29835.8|29835.8|0
1667386800000|2022-11-02 11:00:00|29873.06|29873.06|29864.29|29864.29|29882.81|29882.81|29858.77|29858.77|0
1667387100000|2022-11-02 11:05:00|29858.77|29858.77|29878.58|29878.58|29878.58|29878.58|29852.46|29852.46|0
1667387400000|2022-11-02 11:10:00|29889.62|29889.62|29857.48|29857.48|29892.87|29892.87|29832.15|29832.15|0
1667387700000|2022-11-02 11:15:00|29863|29863|29838.96|29838.96|29863|29863|29838.96|29838.96|0
1667388000000|2022-11-02 11:20:00|29833.44|29833.44|29844.48|29844.48|29844.48|29844.48|29833.44|29833.44|0
1667388300000|2022-11-02 11:25:00|29838.96|29838.96|29838.96|29838.96|29838.96|29838.96|29833.44|29833.44|0
1667388600000|2022-11-02 11:30:00|29833.44|29833.44|29836.69|29836.69|29843.19|29843.19|29816.87|29816.87|0
1667388900000|2022-11-02 11:35:00|29820.12|29820.12|29838.65|29838.65|29850.67|29850.67|29820.12|29820.12|0
1667389200000|2022-11-02 11:40:00|29827.61|29827.61|29862.88|29862.88|29866.03|29866.03|29822.09|29822.09|0
1667389500000|2022-11-02 11:45:00|29853.13|29853.13|29812.12|29812.12|29853.13|29853.13|29812.12|29812.12|0
1667389800000|2022-11-02 11:50:00|29818.43|29818.43|29844.24|29844.24|29855.28|29855.28|29818.43|29818.43|0
1667390100000|2022-11-02 11:55:00|29855.28|29855.28|29890.87|29890.87|29899.54|29899.54|29848.98|29848.98|0
1667390400000|2022-11-02 12:00:00|29879.83|29879.83|29906.33|29906.33|29918.16|29918.16|29879.83|29879.83|0
1667390700000|2022-11-02 12:05:00|29911.85|29911.85|29899.64|29899.64|29911.85|29911.85|29898.85|29898.85|0
1667391000000|2022-11-02 12:10:00|29894.12|29894.12|29899.64|29899.64|29899.64|29899.64|29866.52|29866.52|0
1667391300000|2022-11-02 12:15:00|29894.12|29894.12|29850.36|29850.36|29894.12|29894.12|29795.66|29795.66|0
1667391600000|2022-11-02 12:20:00|29833.8|29833.8|29880.71|29880.71|29880.71|29880.71|29833.8|29833.8|0
1667391900000|2022-11-02 12:25:00|29875.19|29875.19|29983.71|29983.71|29983.71|29983.71|29875.19|29875.19|0
1667392200000|2022-11-02 12:30:00|29978.19|29978.19|29997.9|29997.9|30003.42|30003.42|29950.59|29950.59|0
1667392500000|2022-11-02 12:35:00|29992.38|29992.38|30008.13|30008.13|30034.64|30034.64|29992.38|29992.38|0
1667392800000|2022-11-02 12:40:00|30013.65|30013.65|29806.56|29806.56|30019.96|30019.96|29806.56|29806.56|0
1667393100000|2022-11-02 12:45:00|29793.55|29793.55|29670.53|29670.53|29793.55|29793.55|29659.49|29659.49|0
1667393400000|2022-11-02 12:50:00|29687.09|29687.09|29722.77|29722.77|29739.34|29739.34|29654.76|29654.76|0
1667393700000|2022-11-02 12:55:00|29717.25|29717.25|29701.1|29701.1|29722.77|29722.77|29690.06|29690.06|0
1667394000000|2022-11-02 13:00:00|29695.58|29695.58|29673.02|29673.02|29695.58|29695.58|29673.02|29673.02|0
1667394300000|2022-11-02 13:05:00|29667.5|29667.5|29673.02|29673.02|29678.54|29678.54|29667.5|29667.5|0
1667394600000|2022-11-02 13:10:00|29639.89|29639.89|29647.49|29647.49|29657.24|29657.24|29625.41|29625.41|0
1667394900000|2022-11-02 13:15:00|29636.45|29636.45|29634.18|29634.18|29636.45|29636.45|29623.14|29623.14|0
1667395200000|2022-11-02 13:20:00|29645.22|29645.22|29653.99|29653.99|29653.99|29653.99|29642.95|29642.95|0
1667395500000|2022-11-02 13:25:00|29665.03|29665.03|29714.31|29714.31|29714.31|29714.31|29665.03|29665.03|0
1667395800000|2022-11-02 13:30:00|29704.56|29704.56|29659.61|29659.61|29727.43|29727.43|29654.09|29654.09|0
1667396100000|2022-11-02 13:35:00|29654.09|29654.09|29675.98|29675.98|29698.25|29698.25|29654.09|29654.09|0
1667396400000|2022-11-02 13:40:00|29692.23|29692.23|29698.94|29698.94|29761.03|29761.03|29692.23|29692.23|0
1667396700000|2022-11-02 13:45:00|29693.42|29693.42|29718.08|29718.08|29723.6|29723.6|29673.92|29673.92|0
1667397000000|2022-11-02 13:50:00|29734.64|29734.64|29709.89|29709.89|29776.13|29776.13|29709.89|29709.89|0
1667397300000|2022-11-02 13:55:00|29698.85|29698.85|29698.85|29698.85|29704.37|29704.37|29693.33|29693.33|0
1667397600000|2022-11-02 14:00:00|29689.09|29689.09|29681.4|29681.4|29705.66|29705.66|29665.24|29665.24|0
1667397900000|2022-11-02 14:05:00|29687.9|29687.9|29728.69|29728.69|29734.22|29734.22|29687.9|29687.9|0
1667398200000|2022-11-02 14:10:00|29734.22|29734.22|29772.36|29772.36|29772.36|29772.36|29723.17|29723.17|0
1667398500000|2022-11-02 14:15:00|29761.32|29761.32|29760.34|29760.34|29781.13|29781.13|29749.29|29749.29|0
1667398800000|2022-11-02 14:20:00|29776.9|29776.9|29773.65|29773.65|29787.94|29787.94|29762.6|29762.6|0
1667399100000|2022-11-02 14:25:00|29770.4|29770.4|29737.47|29737.47|29770.4|29770.4|29737.47|29737.47|0
1667399400000|2022-11-02 14:30:00|29742.99|29742.99|29770.59|29770.59|29770.59|29770.59|29742.99|29742.99|0
1667399700000|2022-11-02 14:35:00|29764.09|29764.09|29824.81|29824.81|29827.17|29827.17|29764.09|29764.09|0
1667400000000|2022-11-02 14:40:00|29827.96|29827.96|29831.21|29831.21|29842.25|29842.25|29808.34|29808.34|0
1667400300000|2022-11-02 14:45:00|29825.69|29825.69|29876.05|29876.05|29878.32|29878.32|29825.69|29825.69|0
1667400600000|2022-11-02 14:50:00|29872.89|29872.89|29761.13|29761.13|29881.76|29881.76|29750.09|29750.09|0
1667400900000|2022-11-02 14:55:00|29764.28|29764.28|29734.31|29734.31|29770.59|29770.59|29728.79|29728.79|0
1667401200000|2022-11-02 15:00:00|29745.35|29745.35|29741.2|29741.2|29785.96|29785.96|29730.15|29730.15|0
1667401500000|2022-11-02 15:05:00|29752.24|29752.24|29679.99|29679.99|29752.24|29752.24|29679.99|29679.99|0
1667401800000|2022-11-02 15:10:00|29674.47|29674.47|29686.88|29686.88|29700|29700|29668.16|29668.16|0
1667402100000|2022-11-02 15:15:00|29680.57|29680.57|29647.76|29647.76|29680.57|29680.57|29636.72|29636.72|0
1667402400000|2022-11-02 15:20:00|29642.24|29642.24|29683.74|29683.74|29683.74|29683.74|29630.12|29630.12|0
1667402700000|2022-11-02 15:25:00|29693.21|29693.21|29733.91|29733.91|29733.91|29733.91|29682.16|29682.16|0
1667403000000|2022-11-02 15:30:00|29728.39|29728.39|29722.96|29722.96|29728.39|29728.39|29714.19|29714.19|0
1667403300000|2022-11-02 15:35:00|29717.44|29717.44|29714.1|29714.1|29730.66|29730.66|29707.69|29707.69|0
1667403600000|2022-11-02 15:40:00|29723.85|29723.85|29750.85|29750.85|29750.85|29750.85|29720.69|29720.69|0
1667403900000|2022-11-02 15:45:00|29756.37|29756.37|29751.04|29751.04|29768.39|29768.39|29751.04|29751.04|0
1667404200000|2022-11-02 15:50:00|29756.56|29756.56|29716.75|29716.75|29756.56|29756.56|29716.75|29716.75|0
1667404500000|2022-11-02 15:55:00|29713.6|29713.6|29671.32|29671.32|29715.96|29715.96|29665.8|29665.8|0
1667404800000|2022-11-02 16:00:00|29682.36|29682.36|29662.55|29662.55|29687.88|29687.88|29657.03|29657.03|0
1667405100000|2022-11-02 16:05:00|29672.3|29672.3|29631.7|29631.7|29674.57|29674.57|29622.04|29622.04|0
1667405400000|2022-11-02 16:10:00|29648.26|29648.26|29629.43|29629.43|29653.78|29653.78|29620.66|29620.66|0
1667405700000|2022-11-02 16:15:00|29632.58|29632.58|29652.1|29652.1|29668.36|29668.36|29632.58|29632.58|0
1667406000000|2022-11-02 16:20:00|29648.95|29648.95|29601.44|29601.44|29663.93|29663.93|29598.29|29598.29|0
1667406300000|2022-11-02 16:25:00|29606.96|29606.96|29591.8|29591.8|29622.44|29622.44|29591.8|29591.8|0
1667463300000|2022-11-03 08:15:00|29086.79|29086.79|29077.34|29077.34|29106.6|29106.6|29077.34|29077.34|0
1667463600000|2022-11-03 08:20:00|29049.74|29049.74|29026.16|29026.16|29063.23|29063.23|28980.35|28980.35|0
1667463900000|2022-11-03 08:25:00|29029.32|29029.32|28997.77|28997.77|29041.94|29041.94|28997.77|28997.77|0
1667464200000|2022-11-03 08:30:00|29004.08|29004.08|28981.4|28981.4|29013.54|29013.54|28981.4|28981.4|0
1667464500000|2022-11-03 08:35:00|29025.57|29025.57|29124.93|29124.93|29147.02|29147.02|29025.57|29025.57|0
1667464800000|2022-11-03 08:40:00|29130.45|29130.45|29053.96|29053.96|29130.45|29130.45|29053.96|29053.96|0
1667465100000|2022-11-03 08:45:00|29070.52|29070.52|29088.66|29088.66|29099.7|29099.7|29031.88|29031.88|0
1667465400000|2022-11-03 08:50:00|29091.81|29091.81|29076.04|29076.04|29109.16|29109.16|29065|29065|0
1667465700000|2022-11-03 08:55:00|29070.52|29070.52|29052.76|29052.76|29070.52|29070.52|29036.2|29036.2|0
1667466000000|2022-11-03 09:00:00|29082.73|29082.73|29122.95|29122.95|29122.95|29122.95|29061.44|29061.44|0
1667466300000|2022-11-03 09:05:00|29113.49|29113.49|29126.19|29126.19|29157.65|29157.65|29093.78|29093.78|0
1667466600000|2022-11-03 09:10:00|29131.71|29131.71|29105.09|29105.09|29131.71|29131.71|29093.06|29093.06|0
1667466900000|2022-11-03 09:15:00|29110.61|29110.61|29103.51|29103.51|29132.69|29132.69|29074.33|29074.33|0
1667467200000|2022-11-03 09:20:00|29109.03|29109.03|29142.55|29142.55|29142.55|29142.55|29084.99|29084.99|0
1667467500000|2022-11-03 09:25:00|29145.71|29145.71|29132.3|29132.3|29154.38|29154.38|29132.3|29132.3|0
1667467800000|2022-11-03 09:30:00|29143.34|29143.34|29137.82|29137.82|29147.57|29147.57|29126.78|29126.78|0
1667468100000|2022-11-03 09:35:00|29123.53|29123.53|29140.88|29140.88|29146.4|29146.4|29123.53|29123.53|0
1667468400000|2022-11-03 09:40:00|29151.92|29151.92|29119.59|29119.59|29151.92|29151.92|29119.59|29119.59|0
1667468700000|2022-11-03 09:45:00|29125.11|29125.11|29107.57|29107.57|29130.63|29130.63|29107.57|29107.57|0
1667469000000|2022-11-03 09:50:00|29104.32|29104.32|29133.69|29133.69|29139.21|29139.21|29101.16|29101.16|0
1667469300000|2022-11-03 09:55:00|29140.19|29140.19|29129.15|29129.15|29140.19|29140.19|29118.11|29118.11|0
1667469600000|2022-11-03 10:00:00|29142.15|29142.15|29162.63|29162.63|29168.15|29168.15|29131.11|29131.11|0
1667469900000|2022-11-03 10:05:00|29157.11|29157.11|29123.51|29123.51|29162.63|29162.63|29123.51|29123.51|0
1667470200000|2022-11-03 10:10:00|29134.55|29134.55|29123.51|29123.51|29134.55|29134.55|29123.51|29123.51|0
1667470500000|2022-11-03 10:15:00|29117.99|29117.99|29099.66|29099.66|29117.99|29117.99|29094.14|29094.14|0
1667470800000|2022-11-03 10:20:00|29093.16|29093.16|29031.26|29031.26|29106.16|29106.16|29025.74|29025.74|0
1667471100000|2022-11-03 10:25:00|29037.56|29037.56|29062.7|29062.7|29076.99|29076.99|29037.56|29037.56|0
1667471400000|2022-11-03 10:30:00|29051.66|29051.66|29071.47|29071.47|29084.47|29084.47|29051.66|29051.66|0
1667471700000|2022-11-03 10:35:00|29065.95|29065.95|29084.78|29084.78|29104.59|29104.59|29065.95|29065.95|0
1667472000000|2022-11-03 10:40:00|29079.26|29079.26|29090.3|29090.3|29090.3|29090.3|29068.22|29068.22|0
1667472300000|2022-11-03 10:45:00|29093.55|29093.55|29088.03|29088.03|29093.55|29093.55|29071.47|29071.47|0
1667472600000|2022-11-03 10:50:00|29093.55|29093.55|29088.03|29088.03|29093.55|29093.55|29076.01|29076.01|0
1667472900000|2022-11-03 10:55:00|29091.28|29091.28|29102.32|29102.32|29152.98|29152.98|29091.28|29091.28|0
1667473200000|2022-11-03 11:00:00|29107.84|29107.84|29073.14|29073.14|29107.84|29107.84|29062.41|29062.41|0
1667473500000|2022-11-03 11:05:00|29069.89|29069.89|29087.24|29087.24|29091.97|29091.97|29069.89|29069.89|0
1667473800000|2022-11-03 11:10:00|29092.76|29092.76|29103.8|29103.8|29103.8|29103.8|29079.76|29079.76|0
1667474100000|2022-11-03 11:15:00|29109.32|29109.32|29109.32|29109.32|29109.32|29109.32|29103.8|29103.8|0
1667474400000|2022-11-03 11:20:00|29114.84|29114.84|29103.01|29103.01|29114.84|29114.84|29103.01|29103.01|0
1667474700000|2022-11-03 11:25:00|29106.26|29106.26|29089.8|29089.8|29120.46|29120.46|29089.8|29089.8|0
1667475000000|2022-11-03 11:30:00|29095.32|29095.32|29090.68|29090.68|29104.09|29104.09|29090.68|29090.68|0
1667475300000|2022-11-03 11:35:00|29085.16|29085.16|29088.41|29088.41|29089.7|29089.7|29078.66|29078.66|0
1667475600000|2022-11-03 11:40:00|29082.89|29082.89|29040.81|29040.81|29088.41|29088.41|29040.81|29040.81|0
1667475900000|2022-11-03 11:45:00|29046.33|29046.33|29050.56|29050.56|29056.08|29056.08|29046.33|29046.33|0
1667476200000|2022-11-03 11:50:00|29044.06|29044.06|29060.62|29060.62|29066.14|29066.14|29044.06|29044.06|0
1667476500000|2022-11-03 11:55:00|29066.14|29066.14|29033.02|29033.02|29071.66|29071.66|29033.02|29033.02|0
1667476800000|2022-11-03 12:00:00|29012.23|29012.23|29103.98|29103.98|29158.58|29158.58|28966.49|28966.49|0
1667477100000|2022-11-03 12:05:00|29119.75|29119.75|29165.08|29165.08|29203.34|29203.34|29119.75|29119.75|0
1667477400000|2022-11-03 12:10:00|29159.56|29159.56|29084.18|29084.18|29159.56|29159.56|29084.18|29084.18|0
1667477700000|2022-11-03 12:15:00|29100.74|29100.74|29099.16|29099.16|29101.43|29101.43|29068.31|29068.31|0
1667478000000|2022-11-03 12:20:00|29093.64|29093.64|29044.75|29044.75|29096.89|29096.89|29031.75|29031.75|0
1667478300000|2022-11-03 12:25:00|29038.25|29038.25|29024.15|29024.15|29048|29048|29024.15|29024.15|0
1667478600000|2022-11-03 12:30:00|29018.63|29018.63|29005.42|29005.42|29019.71|29019.71|28991.13|28991.13|0
1667478900000|2022-11-03 12:35:00|29015.17|29015.17|28981.57|28981.57|29015.17|29015.17|28966.68|28966.68|0
1667479200000|2022-11-03 12:40:00|28970.53|28970.53|28970.53|28970.53|28976.05|28976.05|28970.53|28970.53|0
1667479500000|2022-11-03 12:45:00|28964.03|28964.03|28888.94|28888.94|28964.03|28964.03|28888.94|28888.94|0
1667479800000|2022-11-03 12:50:00|28894.46|28894.46|28917.21|28917.21|28946.68|28946.68|28894.46|28894.46|0
1667480100000|2022-11-03 12:55:00|28914.06|28914.06|28955.85|28955.85|28961.37|28961.37|28914.06|28914.06|0
1667480400000|2022-11-03 13:00:00|28966.89|28966.89|28932.69|28932.69|28977.06|28977.06|28877.71|28877.71|0
1667480700000|2022-11-03 13:05:00|28927.17|28927.17|28922.26|28922.26|28954.78|28954.78|28894.85|28894.85|0
1667481000000|2022-11-03 13:10:00|28933.3|28933.3|29078.5|29078.5|29078.5|29078.5|28933.3|28933.3|0
1667481300000|2022-11-03 13:15:00|29095.06|29095.06|29025.57|29025.57|29095.06|29095.06|29014.52|29014.52|0
1667481600000|2022-11-03 13:20:00|29012.56|29012.56|29085.6|29085.6|29085.6|29085.6|28991.27|28991.27|0
1667481900000|2022-11-03 13:25:00|29095.35|29095.35|29121.97|29121.97|29149.57|29149.57|29095.35|29095.35|0
1667482200000|2022-11-03 13:30:00|29116.45|29116.45|29283.9|29283.9|29300.47|29300.47|29116.45|29116.45|0
1667482500000|2022-11-03 13:35:00|29277.4|29277.4|29214.72|29214.72|29277.4|29277.4|29214.72|29214.72|0
1667482800000|2022-11-03 13:40:00|29203.68|29203.68|29209.1|29209.1|29237.18|29237.18|29180.01|29180.01|0
1667483100000|2022-11-03 13:45:00|29198.06|29198.06|29202.79|29202.79|29240.15|29240.15|29154.49|29154.49|0
1667483400000|2022-11-03 13:50:00|29208.31|29208.31|29160.42|29160.42|29211.47|29211.47|29154.9|29154.9|0
1667483700000|2022-11-03 13:55:00|29149.38|29149.38|29158.85|29158.85|29160.42|29160.42|29100.49|29100.49|0
1667484000000|2022-11-03 14:00:00|29169.89|29169.89|29181.8|29181.8|29197.57|29197.57|29086.89|29086.89|0
1667484300000|2022-11-03 14:05:00|29198.36|29198.36|29111.04|29111.04|29203.09|29203.09|29102.36|29102.36|0
1667484600000|2022-11-03 14:10:00|29105.52|29105.52|29151.05|29151.05|29151.05|29151.05|29077.92|29077.92|0
1667484900000|2022-11-03 14:15:00|29163.66|29163.66|29160.41|29160.41|29196.79|29196.79|29139.31|29139.31|0
1667485200000|2022-11-03 14:20:00|29163.66|29163.66|29154.4|29154.4|29163.66|29163.66|29135.08|29135.08|0
1667485500000|2022-11-03 14:25:00|29163.86|29163.86|29182.77|29182.77|29209.18|29209.18|29163.86|29163.86|0
1667485800000|2022-11-03 14:30:00|29193.81|29193.81|29136.45|29136.45|29210.37|29210.37|29136.45|29136.45|0
1667486100000|2022-11-03 14:35:00|29147.49|29147.49|29140.8|29140.8|29163.26|29163.26|29121.18|29121.18|0
1667486400000|2022-11-03 14:40:00|29135.27|29135.27|29142.66|29142.66|29162.47|29162.47|29129.75|29129.75|0
1667486700000|2022-11-03 14:45:00|29150.55|29150.55|29157.05|29157.05|29177.65|29177.65|29139.51|29139.51|0
1667487000000|2022-11-03 14:50:00|29163.55|29163.55|29186.52|29186.52|29193.02|29193.02|29160.11|29160.11|0
1667487300000|2022-11-03 14:55:00|29196.27|29196.27|29186.11|29186.11|29196.27|29196.27|29175.07|29175.07|0
1667487600000|2022-11-03 15:00:00|29180.59|29180.59|29141.87|29141.87|29186.11|29186.11|29125.31|29125.31|0
1667487900000|2022-11-03 15:05:00|29138.62|29138.62|29140.39|29140.39|29156.95|29156.95|29124.43|29124.43|0
1667488200000|2022-11-03 15:10:00|29130.93|29130.93|29120.68|29120.68|29149.26|29149.26|29120.68|29120.68|0
1667488500000|2022-11-03 15:15:00|29111.21|29111.21|29153.8|29153.8|29153.8|29153.8|29080.48|29080.48|0
1667488800000|2022-11-03 15:20:00|29159.32|29159.32|29133.7|29133.7|29191.06|29191.06|29133.7|29133.7|0
1667489100000|2022-11-03 15:25:00|29127.39|29127.39|29133.89|29133.89|29162.57|29162.57|29111.81|29111.81|0
1667489400000|2022-11-03 15:30:00|29130.64|29130.64|29144.23|29144.23|29149.76|29149.76|29109.46|29109.46|0
1667489700000|2022-11-03 15:35:00|29141.08|29141.08|29160.11|29160.11|29168.78|29168.78|29141.08|29141.08|0
1667490000000|2022-11-03 15:40:00|29165.63|29165.63|29152.91|29152.91|29187.7|29187.7|29144.14|29144.14|0
1667490300000|2022-11-03 15:45:00|29169.47|29169.47|29188.3|29188.3|29197.86|29197.86|29163.95|29163.95|0
1667490600000|2022-11-03 15:50:00|29194.8|29194.8|29163.06|29163.06|29194.8|29194.8|29163.06|29163.06|0
1667490900000|2022-11-03 15:55:00|29157.54|29157.54|29168.68|29168.68|29175.28|29175.28|29137.04|29137.04|0
1667491200000|2022-11-03 16:00:00|29174.2|29174.2|29183.66|29183.66|29189.18|29189.18|29146.5|29146.5|0
1667491500000|2022-11-03 16:05:00|29189.18|29189.18|29162.87|29162.87|29190.16|29190.16|29162.87|29162.87|0
1667491800000|2022-11-03 16:10:00|29168.39|29168.39|29158.04|29158.04|29184.95|29184.95|29144.64|29144.64|0
1667492100000|2022-11-03 16:15:00|29161.29|29161.29|29186.12|29186.12|29186.12|29186.12|29155.68|29155.68|0
1667492400000|2022-11-03 16:20:00|29176.37|29176.37|29191.55|29191.55|29191.55|29191.55|29124.84|29124.84|0
1667492700000|2022-11-03 16:25:00|29194.7|29194.7|29202.69|29202.69|29220.92|29220.92|29180.51|29180.51|0
1667549700000|2022-11-04 08:15:00|29915.63|29915.63|29830.56|29830.56|29937.72|29937.72|29830.56|29830.56|0
1667550000000|2022-11-04 08:20:00|29791.91|29791.91|29885.76|29885.76|29885.76|29885.76|29791.91|29791.91|0
1667550300000|2022-11-04 08:25:00|29852.64|29852.64|29962.21|29962.21|29967.73|29967.73|29832.52|29832.52|0
1667550600000|2022-11-04 08:30:00|29967.73|29967.73|29888.18|29888.18|29984.29|29984.29|29888.18|29888.18|0
1667550900000|2022-11-04 08:35:00|29893.7|29893.7|29930.65|29930.65|29935.19|29935.19|29893.7|29893.7|0
1667551200000|2022-11-04 08:40:00|29925.13|29925.13|29890.04|29890.04|29925.13|29925.13|29883.73|29883.73|0
1667551500000|2022-11-04 08:45:00|29906.6|29906.6|29913.01|29913.01|29970.27|29970.27|29906.6|29906.6|0
1667551800000|2022-11-04 08:50:00|29909.76|29909.76|29782.72|29782.72|29909.76|29909.76|29782.72|29782.72|0
1667552100000|2022-11-04 08:55:00|29776.41|29776.41|29944.06|29944.06|29949.58|29949.58|29776.41|29776.41|0
1667552400000|2022-11-04 09:00:00|29966.14|29966.14|30002.38|30002.38|30002.38|30002.38|29933.02|29933.02|0
1667552700000|2022-11-04 09:05:00|30008.88|30008.88|29913.28|29913.28|30008.88|30008.88|29913.28|29913.28|0
1667553000000|2022-11-04 09:10:00|29918.8|29918.8|29922.55|29922.55|29944.82|29944.82|29918.8|29918.8|0
1667553300000|2022-11-04 09:15:00|29917.03|29917.03|30091.89|30091.89|30108.15|30108.15|29917.03|29917.03|0
1667553600000|2022-11-04 09:20:00|30102.94|30102.94|30133.59|30133.59|30150.25|30150.25|30102.94|30102.94|0
1667553900000|2022-11-04 09:25:00|30136.75|30136.75|30118.8|30118.8|30173.03|30173.03|30112.3|30112.3|0
1667554200000|2022-11-04 09:30:00|30109.34|30109.34|30123.03|30123.03|30147.96|30147.96|30081.74|30081.74|0
1667554500000|2022-11-04 09:35:00|30113.28|30113.28|30078.39|30078.39|30113.28|30113.28|30071.89|30071.89|0
1667554800000|2022-11-04 09:40:00|30072.87|30072.87|30101.26|30101.26|30101.26|30101.26|30072.87|30072.87|0
1667555100000|2022-11-04 09:45:00|30090.22|30090.22|30094.35|30094.35|30110.91|30110.91|30090.22|30090.22|0
1667555400000|2022-11-04 09:50:00|30088.83|30088.83|30096.62|30096.62|30104.11|30104.11|30077.79|30077.79|0
1667555700000|2022-11-04 09:55:00|30102.14|30102.14|30074.54|30074.54|30102.14|30102.14|30074.54|30074.54|0
1667556000000|2022-11-04 10:00:00|30085.58|30085.58|30095.55|30095.55|30095.55|30095.55|30074.85|30074.85|0
1667556300000|2022-11-04 10:05:00|30089.04|30089.04|30077.52|30077.52|30103.24|30103.24|30072|30072|0
1667556600000|2022-11-04 10:10:00|30072|30072|30052.19|30052.19|30072|30072|30033.27|30033.27|0
1667556900000|2022-11-04 10:15:00|30057.71|30057.71|30062.45|30062.45|30079.79|30079.79|30051.4|30051.4|0
1667557200000|2022-11-04 10:20:00|30067.97|30067.97|30103.84|30103.84|30103.84|30103.84|30067.97|30067.97|0
1667557500000|2022-11-04 10:25:00|30120.09|30120.09|30128.38|30128.38|30147.69|30147.69|30120.09|30120.09|0
1667557800000|2022-11-04 10:30:00|30133.9|30133.9|30122.86|30122.86|30151.25|30151.25|30122.86|30122.86|0
1667558100000|2022-11-04 10:35:00|30117.34|30117.34|30144.44|30144.44|30191.86|30191.86|30111.82|30111.82|0
1667558400000|2022-11-04 10:40:00|30133.4|30133.4|30130.34|30130.34|30135.86|30135.86|30127.09|30127.09|0
1667558700000|2022-11-04 10:45:00|30133.5|30133.5|30126.28|30126.28|30146.5|30146.5|30117.61|30117.61|0
1667559000000|2022-11-04 10:50:00|30131.8|30131.8|30133.77|30133.77|30133.77|30133.77|30120.76|30120.76|0
1667559300000|2022-11-04 10:55:00|30124.3|30124.3|30180.3|30180.3|30183.55|30183.55|30124.3|30124.3|0
1667559600000|2022-11-04 11:00:00|30174.78|30174.78|30161.77|30161.77|30196.86|30196.86|30156.25|30156.25|0
1667559900000|2022-11-04 11:05:00|30172.81|30172.81|30297.22|30297.22|30297.22|30297.22|30153.31|30153.31|0
1667560200000|2022-11-04 11:10:00|30313.79|30313.79|30340.89|30340.89|30359.72|30359.72|30313.79|30313.79|0
1667560500000|2022-11-04 11:15:00|30329.85|30329.85|30289.43|30289.43|30329.85|30329.85|30289.43|30289.43|0
1667560800000|2022-11-04 11:20:00|30298.9|30298.9|30304.42|30304.42|30325.21|30325.21|30298.9|30298.9|0
1667561100000|2022-11-04 11:25:00|30298.9|30298.9|30289.53|30289.53|30298.9|30298.9|30279.78|30279.78|0
1667561400000|2022-11-04 11:30:00|30292.78|30292.78|30286.67|30286.67|30292.97|30292.97|30283.32|30283.32|0
1667561700000|2022-11-04 11:35:00|30297.71|30297.71|30337.62|30337.62|30354.18|30354.18|30294.46|30294.46|0
1667562000000|2022-11-04 11:40:00|30359.7|30359.7|30323.83|30323.83|30359.7|30359.7|30323.83|30323.83|0
1667562300000|2022-11-04 11:45:00|30334.87|30334.87|30327.87|30327.87|30334.87|30334.87|30315.06|30315.06|0
1667562600000|2022-11-04 11:50:00|30331.12|30331.12|30380.8|30380.8|30386.32|30386.32|30331.12|30331.12|0
1667562900000|2022-11-04 11:55:00|30375.28|30375.28|30379.82|30379.82|30392.82|30392.82|30375.28|30375.28|0
1667563200000|2022-11-04 12:00:00|30390.86|30390.86|30418.06|30418.06|30429.1|30429.1|30374.2|30374.2|0
1667563500000|2022-11-04 12:05:00|30401.5|30401.5|30619.79|30619.79|30619.79|30619.79|30401.5|30401.5|0
1667563800000|2022-11-04 12:10:00|30525.52|30525.52|30415.19|30415.19|30525.52|30525.52|30399.82|30399.82|0
1667564100000|2022-11-04 12:15:00|30426.23|30426.23|30388.38|30388.38|30426.23|30426.23|30388.38|30388.38|0
1667564400000|2022-11-04 12:20:00|30382.86|30382.86|30394.9|30394.9|30410.17|30410.17|30367.59|30367.59|0
1667564700000|2022-11-04 12:25:00|30391.65|30391.65|30362.28|30362.28|30398.15|30398.15|30356.76|30356.76|0
1667565000000|2022-11-04 12:30:00|30307.08|30307.08|30266.09|30266.09|30307.08|30307.08|30186.13|30186.13|0
1667565300000|2022-11-04 12:35:00|30272.59|30272.59|30411.48|30411.48|30451.49|30451.49|30272.59|30272.59|0
1667565600000|2022-11-04 12:40:00|30424.48|30424.48|30393.03|30393.03|30424.48|30424.48|30354.89|30354.89|0
1667565900000|2022-11-04 12:45:00|30396.28|30396.28|30299.97|30299.97|30413.83|30413.83|30299.97|30299.97|0
1667566200000|2022-11-04 12:50:00|30311.01|30311.01|30323.73|30323.73|30356.16|30356.16|30303.82|30303.82|0
1667566500000|2022-11-04 12:55:00|30334.77|30334.77|30388.19|30388.19|30388.19|30388.19|30311.81|30311.81|0
1667566800000|2022-11-04 13:00:00|30399.23|30399.23|30415.48|30415.48|30415.48|30415.48|30381.68|30381.68|0
1667567100000|2022-11-04 13:05:00|30426.52|30426.52|30490.88|30490.88|30490.88|30490.88|30404.44|30404.44|0
1667567400000|2022-11-04 13:10:00|30477.88|30477.88|30459.74|30459.74|30477.88|30477.88|30452.54|30452.54|0
1667567700000|2022-11-04 13:15:00|30470.78|30470.78|30449.98|30449.98|30477.28|30477.28|30449.98|30449.98|0
1667568000000|2022-11-04 13:20:00|30444.46|30444.46|30463.39|30463.39|30466.54|30466.54|30444.46|30444.46|0
1667568300000|2022-11-04 13:25:00|30457.87|30457.87|30483.3|30483.3|30485.16|30485.16|30430.27|30430.27|0
1667568600000|2022-11-04 13:30:00|30496.3|30496.3|30538|30538|30572.11|30572.11|30496.3|30496.3|0
1667568900000|2022-11-04 13:35:00|30543.52|30543.52|30553.58|30553.58|30581.18|30581.18|30543.52|30543.52|0
1667569200000|2022-11-04 13:40:00|30547.27|30547.27|30515.34|30515.34|30570.34|30570.34|30500.36|30500.36|0
1667569500000|2022-11-04 13:45:00|30508.84|30508.84|30526.29|30526.29|30570.45|30570.45|30508.84|30508.84|0
1667569800000|2022-11-04 13:50:00|30523.13|30523.13|30637.86|30637.86|30656.79|30656.79|30517.61|30517.61|0
1667570100000|2022-11-04 13:55:00|30648.9|30648.9|30662.32|30662.32|30665.46|30665.46|30629.19|30629.19|0
1667570400000|2022-11-04 14:00:00|30659.16|30659.16|30644.97|30644.97|30663.8|30663.8|30636.2|30636.2|0
1667570700000|2022-11-04 14:05:00|30638.66|30638.66|30622.1|30622.1|30658.57|30658.57|30593.51|30593.51|0
1667571000000|2022-11-04 14:10:00|30625.25|30625.25|30737.31|30737.31|30737.31|30737.31|30615.79|30615.79|0
1667571300000|2022-11-04 14:15:00|30748.35|30748.35|30743.03|30743.03|30754.86|30754.86|30742.74|30742.74|0
1667571600000|2022-11-04 14:20:00|30754.07|30754.07|30897.58|30897.58|30911.75|30911.75|30754.07|30754.07|0
1667571900000|2022-11-04 14:25:00|30886.54|30886.54|30912.95|30912.95|30923.99|30923.99|30862.78|30862.78|0
1667572200000|2022-11-04 14:30:00|30906.64|30906.64|31026.39|31026.39|31037.13|31037.13|30896.89|30896.89|0
1667572500000|2022-11-04 14:35:00|31020.87|31020.87|31042.07|31042.07|31081.39|31081.39|31002.35|31002.35|0
1667572800000|2022-11-04 14:40:00|31036.55|31036.55|31142.9|31142.9|31142.9|31142.9|31036.55|31036.55|0
1667573100000|2022-11-04 14:45:00|31139.75|31139.75|31123.49|31123.49|31142.11|31142.11|31046.81|31046.81|0
1667573400000|2022-11-04 14:50:00|31112.45|31112.45|30999.89|30999.89|31138.77|31138.77|30999.89|30999.89|0
1667573700000|2022-11-04 14:55:00|31010.93|31010.93|30991.91|30991.91|31048.09|31048.09|30963.33|30963.33|0
1667574000000|2022-11-04 15:00:00|30986.39|30986.39|31015.35|31015.35|31060.19|31060.19|30967.08|30967.08|0
1667574300000|2022-11-04 15:05:00|31008.85|31008.85|30842.49|30842.49|31014.37|31014.37|30842.49|30842.49|0
1667574600000|2022-11-04 15:10:00|30835.99|30835.99|30883|30883|30895.91|30895.91|30832.84|30832.84|0
1667574900000|2022-11-04 15:15:00|30871.96|30871.96|30881.92|30881.92|30934.55|30934.55|30870.67|30870.67|0
1667575200000|2022-11-04 15:20:00|30875.62|30875.62|30919.68|30919.68|30919.68|30919.68|30865.86|30865.86|0
1667575500000|2022-11-04 15:25:00|30922.93|30922.93|30839.34|30839.34|30937.22|30937.22|30828.3|30828.3|0
1667575800000|2022-11-04 15:30:00|30842.59|30842.59|30835.2|30835.2|30873.44|30873.44|30827.32|30827.32|0
1667576100000|2022-11-04 15:35:00|30862.81|30862.81|30836.69|30836.69|30878.08|30878.08|30822.09|30822.09|0
1667576400000|2022-11-04 15:40:00|30842.21|30842.21|30798.45|30798.45|30842.21|30842.21|30792.93|30792.93|0
1667576700000|2022-11-04 15:45:00|30792.93|30792.93|30763.96|30763.96|30803.18|30803.18|30760.62|30760.62|0
1667577000000|2022-11-04 15:50:00|30758.44|30758.44|30701.37|30701.37|30758.44|30758.44|30695.85|30695.85|0
1667577300000|2022-11-04 15:55:00|30698.22|30698.22|30667.06|30667.06|30698.22|30698.22|30661.85|30661.85|0
1667577600000|2022-11-04 16:00:00|30678.1|30678.1|30638.98|30638.98|30686.39|30686.39|30613.74|30613.74|0
1667577900000|2022-11-04 16:05:00|30629.22|30629.22|30670.21|30670.21|30681.25|30681.25|30592.95|30592.95|0
1667578200000|2022-11-04 16:10:00|30679.96|30679.96|30713.18|30713.18|30713.18|30713.18|30651.68|30651.68|0
1667578500000|2022-11-04 16:15:00|30707.66|30707.66|30793.53|30793.53|30799.05|30799.05|30702.14|30702.14|0
1667578800000|2022-11-04 16:20:00|30796.68|30796.68|30804.66|30804.66|30822.11|30822.11|30793.53|30793.53|0
1667579100000|2022-11-04 16:25:00|30815.7|30815.7|30848.92|30848.92|30848.92|30848.92|30810.18|30810.18|0
1667808900000|2022-11-07 08:15:00|30804.45|30804.45|30917.1|30917.1|30970.72|30970.72|30804.45|30804.45|0
1667809200000|2022-11-07 08:20:00|30936.02|30936.02|30867.62|30867.62|30959.68|30959.68|30867.62|30867.62|0
1667809500000|2022-11-07 08:25:00|30856.58|30856.58|30935.84|30935.84|30935.84|30935.84|30833.71|30833.71|0
1667809800000|2022-11-07 08:30:00|30957.92|30957.92|31031.35|31031.35|31047.13|31047.13|30957.92|30957.92|0
1667810100000|2022-11-07 08:35:00|30998.23|30998.23|30999.51|30999.51|31017.03|31017.03|30978.02|30978.02|0
1667810400000|2022-11-07 08:40:00|30977.42|30977.42|31040.01|31040.01|31043.16|31043.16|30971.9|30971.9|0
1667810700000|2022-11-07 08:45:00|31034.49|31034.49|31016.64|31016.64|31056.57|31056.57|31013.99|31013.99|0
1667811000000|2022-11-07 08:50:00|31007.18|31007.18|31068.74|31068.74|31086.09|31086.09|31001.66|31001.66|0
1667811300000|2022-11-07 08:55:00|31074.27|31074.27|31081.27|31081.27|31097.04|31097.04|31041.64|31041.64|0
1667811600000|2022-11-07 09:00:00|31090.73|31090.73|31161.3|31161.3|31169.78|31169.78|31090.73|31090.73|0
1667811900000|2022-11-07 09:05:00|31150.26|31150.26|31147.75|31147.75|31169.47|31169.47|31122.66|31122.66|0
1667812200000|2022-11-07 09:10:00|31125.67|31125.67|31101.72|31101.72|31131.19|31131.19|31041.79|31041.79|0
1667812500000|2022-11-07 09:15:00|31112.76|31112.76|31106.84|31106.84|31150.69|31150.69|31102.3|31102.3|0
1667812800000|2022-11-07 09:20:00|31101.32|31101.32|31084.87|31084.87|31101.32|31101.32|31058.75|31058.75|0
1667813100000|2022-11-07 09:25:00|31090.39|31090.39|31114.83|31114.83|31114.83|31114.83|31073.83|31073.83|0
1667813400000|2022-11-07 09:30:00|31117.98|31117.98|31019.02|31019.02|31117.98|31117.98|31019.02|31019.02|0
1667813700000|2022-11-07 09:35:00|30996.94|30996.94|30973.59|30973.59|31013.5|31013.5|30968.07|30968.07|0
1667814000000|2022-11-07 09:40:00|30970.34|30970.34|30976.17|30976.17|30976.17|30976.17|30939.8|30939.8|0
1667814300000|2022-11-07 09:45:00|30987.21|30987.21|30957.53|30957.53|30992.73|30992.73|30942.26|30942.26|0
1667814600000|2022-11-07 09:50:00|30946.49|30946.49|31001.29|31001.29|31020.8|31020.8|30935.45|30935.45|0
1667814900000|2022-11-07 09:55:00|30995.77|30995.77|30956.84|30956.84|30995.77|30995.77|30954.48|30954.48|0
1667815200000|2022-11-07 10:00:00|30960|30960|30960.98|30960.98|30996.37|30996.37|30944.42|30944.42|0
1667815500000|2022-11-07 10:05:00|30972.02|30972.02|30964.52|30964.52|30986.21|30986.21|30951.52|30951.52|0
1667815800000|2022-11-07 10:10:00|30967.67|30967.67|30956.83|30956.83|30982.16|30982.16|30956.83|30956.83|0
1667816100000|2022-11-07 10:15:00|30963.13|30963.13|30945.79|30945.79|30963.13|30963.13|30929.22|30929.22|0
1667816400000|2022-11-07 10:20:00|30952.09|30952.09|30969.33|30969.33|30970.33|30970.33|30938.78|30938.78|0
1667816700000|2022-11-07 10:25:00|30966.17|30966.17|31000.66|31000.66|31004.1|31004.1|30950.9|30950.9|0
1667817000000|2022-11-07 10:30:00|31011.7|31011.7|31035.76|31035.76|31045.51|31045.51|31011.7|31011.7|0
1667817300000|2022-11-07 10:35:00|31046.8|31046.8|31034.97|31034.97|31046.8|31046.8|31023.93|31023.93|0
1667817600000|2022-11-07 10:40:00|31040.49|31040.49|31051.54|31051.54|31051.54|31051.54|31040.49|31040.49|0
1667817900000|2022-11-07 10:45:00|31057.06|31057.06|31071.04|31071.04|31078.83|31078.83|31034.97|31034.97|0
1667818200000|2022-11-07 10:50:00|31065.52|31065.52|31085.14|31085.14|31091.45|31091.45|31054.48|31054.48|0
1667818500000|2022-11-07 10:55:00|31081.99|31081.99|31087.11|31087.11|31129.09|31129.09|31081.99|31081.99|0
1667818800000|2022-11-07 11:00:00|31093.61|31093.61|31118.34|31118.34|31129.38|31129.38|31084.93|31084.93|0
1667819100000|2022-11-07 11:05:00|31121.5|31121.5|31174.8|31174.8|31174.8|31174.8|31118.34|31118.34|0
1667819400000|2022-11-07 11:10:00|31178.05|31178.05|31103.65|31103.65|31178.05|31178.05|31103.65|31103.65|0
1667819700000|2022-11-07 11:15:00|31114.69|31114.69|31092.91|31092.91|31114.69|31114.69|31092.91|31092.91|0
1667820000000|2022-11-07 11:20:00|31098.43|31098.43|31096.36|31096.36|31116.96|31116.96|31096.36|31096.36|0
1667820300000|2022-11-07 11:25:00|31107.4|31107.4|31115|31115|31144.56|31144.56|31107.4|31107.4|0
1667820600000|2022-11-07 11:30:00|31108.69|31108.69|31100.9|31100.9|31108.69|31108.69|31095.38|31095.38|0
1667820900000|2022-11-07 11:35:00|31094.59|31094.59|31107.4|31107.4|31111.94|31111.94|31094.59|31094.59|0
1667821200000|2022-11-07 11:40:00|31112.92|31112.92|31121.59|31121.59|31121.59|31121.59|31107.4|31107.4|0
1667821500000|2022-11-07 11:45:00|31127.11|31127.11|31130.36|31130.36|31130.36|31130.36|31110.55|31110.55|0
1667821800000|2022-11-07 11:50:00|31127.11|31127.11|31153.23|31153.23|31158.75|31158.75|31127.11|31127.11|0
1667822100000|2022-11-07 11:55:00|31158.75|31158.75|31161.53|31161.53|31167.83|31167.83|31145.75|31145.75|0
1667822400000|2022-11-07 12:00:00|31156.01|31156.01|31173.45|31173.45|31173.45|31173.45|31153.64|31153.64|0
1667822700000|2022-11-07 12:05:00|31167.93|31167.93|31181.24|31181.24|31181.24|31181.24|31164.68|31164.68|0
1667823000000|2022-11-07 12:10:00|31187.74|31187.74|31169.22|31169.22|31194.55|31194.55|31169.22|31169.22|0
1667823300000|2022-11-07 12:15:00|31174.74|31174.74|31186.76|31186.76|31186.76|31186.76|31171.49|31171.49|0
1667823600000|2022-11-07 12:20:00|31175.72|31175.72|31190.99|31190.99|31190.99|31190.99|31169.41|31169.41|0
1667823900000|2022-11-07 12:25:00|31196.51|31196.51|31192.38|31192.38|31208.53|31208.53|31187.84|31187.84|0
1667824200000|2022-11-07 12:30:00|31197.9|31197.9|31169.22|31169.22|31204.3|31204.3|31169.22|31169.22|0
1667824500000|2022-11-07 12:35:00|31172.47|31172.47|31198.78|31198.78|31201.05|31201.05|31172.47|31172.47|0
1667824800000|2022-11-07 12:40:00|31193.26|31193.26|31194.84|31194.84|31198.78|31198.78|31189.32|31189.32|0
1667825100000|2022-11-07 12:45:00|31205.88|31205.88|31217.9|31217.9|31221.16|31221.16|31205.88|31205.88|0
1667825400000|2022-11-07 12:50:00|31223.42|31223.42|31217.9|31217.9|31228.95|31228.95|31217.9|31217.9|0
1667825700000|2022-11-07 12:55:00|31214.65|31214.65|31214.65|31214.65|31214.65|31214.65|31197.11|31197.11|0
1667826000000|2022-11-07 13:00:00|31203.61|31203.61|31202.83|31202.83|31233.08|31233.08|31191.78|31191.78|0
1667826300000|2022-11-07 13:05:00|31219.39|31219.39|31188.44|31188.44|31255.45|31255.45|31188.44|31188.44|0
1667826600000|2022-11-07 13:10:00|31182.92|31182.92|31231.31|31231.31|31231.31|31231.31|31170.9|31170.9|0
1667826900000|2022-11-07 13:15:00|31225.79|31225.79|31221.46|31221.46|31226.98|31226.98|31192.29|31192.29|0
1667827200000|2022-11-07 13:20:00|31215.94|31215.94|31189.82|31189.82|31215.94|31215.94|31166.76|31166.76|0
1667827500000|2022-11-07 13:25:00|31195.34|31195.34|31212.89|31212.89|31239.2|31239.2|31195.34|31195.34|0
1667827800000|2022-11-07 13:30:00|31229.45|31229.45|31246.89|31246.89|31247.87|31247.87|31229.45|31229.45|0
1667828100000|2022-11-07 13:35:00|31257.93|31257.93|31272.22|31272.22|31273.21|31273.21|31257.93|31257.93|0
1667828400000|2022-11-07 13:40:00|31266.7|31266.7|31235.28|31235.28|31267.11|31267.11|31235.28|31235.28|0
1667828700000|2022-11-07 13:45:00|31232.12|31232.12|31226.31|31226.31|31281.21|31281.21|31226.31|31226.31|0
1667829000000|2022-11-07 13:50:00|31231.83|31231.83|31273.73|31273.73|31273.73|31273.73|31231.83|31231.83|0
1667829300000|2022-11-07 13:55:00|31279.25|31279.25|31279.44|31279.44|31304.58|31304.58|31273.73|31273.73|0
1667829600000|2022-11-07 14:00:00|31301.52|31301.52|31321.14|31321.14|31343.22|31343.22|31298.27|31298.27|0
1667829900000|2022-11-07 14:05:00|31317.89|31317.89|31362.84|31362.84|31362.84|31362.84|31317.89|31317.89|0
1667830200000|2022-11-07 14:10:00|31351.8|31351.8|31380.09|31380.09|31385.61|31385.61|31328.14|31328.14|0
1667830500000|2022-11-07 14:15:00|31385.61|31385.61|31459.53|31459.53|31462.68|31462.68|31385.61|31385.61|0
1667830800000|2022-11-07 14:20:00|31465.05|31465.05|31532.37|31532.37|31532.37|31532.37|31465.05|31465.05|0
1667831100000|2022-11-07 14:25:00|31521.33|31521.33|31482.69|31482.69|31521.33|31521.33|31460.61|31460.61|0
1667831400000|2022-11-07 14:30:00|31488.21|31488.21|31394.28|31394.28|31500.82|31500.82|31317|31317|0
1667831700000|2022-11-07 14:35:00|31381.66|31381.66|31353.47|31353.47|31381.66|31381.66|31318.76|31318.76|0
1667832000000|2022-11-07 14:40:00|31359.97|31359.97|31383.53|31383.53|31403.34|31403.34|31359.97|31359.97|0
1667832300000|2022-11-07 14:45:00|31394.57|31394.57|31349.43|31349.43|31400.09|31400.09|31321.83|31321.83|0
1667832600000|2022-11-07 14:50:00|31365.99|31365.99|31309.11|31309.11|31365.99|31365.99|31309.11|31309.11|0
1667832900000|2022-11-07 14:55:00|31305.86|31305.86|31258.55|31258.55|31311.38|31311.38|31253.02|31253.02|0
1667833200000|2022-11-07 15:00:00|31264.07|31264.07|31334.93|31334.93|31345.97|31345.97|31264.07|31264.07|0
1667833500000|2022-11-07 15:05:00|31329.41|31329.41|31369.13|31369.13|31369.13|31369.13|31329.41|31329.41|0
1667833800000|2022-11-07 15:10:00|31375.63|31375.63|31354.34|31354.34|31381.15|31381.15|31311.76|31311.76|0
1667834100000|2022-11-07 15:15:00|31348.82|31348.82|31324.68|31324.68|31351.09|31351.09|31324.68|31324.68|0
1667834400000|2022-11-07 15:20:00|31321.53|31321.53|31273.04|31273.04|31321.53|31321.53|31273.04|31273.04|0
1667834700000|2022-11-07 15:25:00|31263.58|31263.58|31269.6|31269.6|31269.6|31269.6|31214.4|31214.4|0
1667835000000|2022-11-07 15:30:00|31280.64|31280.64|31279.06|31279.06|31282.22|31282.22|31248.31|31248.31|0
1667835300000|2022-11-07 15:35:00|31284.58|31284.58|31304.49|31304.49|31321.94|31321.94|31270.29|31270.29|0
1667835600000|2022-11-07 15:40:00|31321.05|31321.05|31307.07|31307.07|31339.19|31339.19|31301.55|31301.55|0
1667835900000|2022-11-07 15:45:00|31312.59|31312.59|31329.85|31329.85|31336.15|31336.15|31303.03|31303.03|0
1667836200000|2022-11-07 15:50:00|31324.33|31324.33|31292.61|31292.61|31338.42|31338.42|31275.06|31275.06|0
1667836500000|2022-11-07 15:55:00|31286.3|31286.3|31311.53|31311.53|31321.79|31321.79|31274.28|31274.28|0
1667836800000|2022-11-07 16:00:00|31305.23|31305.23|31269.14|31269.14|31330.66|31330.66|31269.14|31269.14|0
1667837100000|2022-11-07 16:05:00|31258.1|31258.1|31185.05|31185.05|31258.1|31258.1|31147.6|31147.6|0
1667837400000|2022-11-07 16:10:00|31168.49|31168.49|31223|31223|31226.15|31226.15|31168.49|31168.49|0
1667837700000|2022-11-07 16:15:00|31234.04|31234.04|31222.9|31222.9|31261.04|31261.04|31222.9|31222.9|0
1667838000000|2022-11-07 16:20:00|31206.34|31206.34|31193.92|31193.92|31223.69|31223.69|31193.82|31193.82|0
1667838300000|2022-11-07 16:25:00|31199.44|31199.44|31212.03|31212.03|31244.08|31244.08|31194.01|31194.01|0
1667895300000|2022-11-08 08:15:00|31277.01|31277.01|31376.76|31376.76|31376.76|31376.76|31277.01|31277.01|0
1667895600000|2022-11-08 08:20:00|31404.37|31404.37|31350.82|31350.82|31409.89|31409.89|31321.56|31321.56|0
1667895900000|2022-11-08 08:25:00|31367.38|31367.38|31450.66|31450.66|31450.66|31450.66|31367.38|31367.38|0
1667896200000|2022-11-08 08:30:00|31466.43|31466.43|31452.08|31452.08|31486.85|31486.85|31418.95|31418.95|0
1667896500000|2022-11-08 08:35:00|31441.03|31441.03|31609.88|31609.88|31609.88|31609.88|31427.05|31427.05|0
1667896800000|2022-11-08 08:40:00|31615.4|31615.4|31579.6|31579.6|31615.4|31615.4|31560.19|31560.19|0
1667897100000|2022-11-08 08:45:00|31574.08|31574.08|31454.06|31454.06|31574.08|31574.08|31426.46|31426.46|0
1667897400000|2022-11-08 08:50:00|31448.54|31448.54|31421.25|31421.25|31529.08|31529.08|31421.25|31421.25|0
1667897700000|2022-11-08 08:55:00|31408.63|31408.63|31453.1|31453.1|31453.1|31453.1|31408.63|31408.63|0
1667898000000|2022-11-08 09:00:00|31425.5|31425.5|31436.54|31436.54|31442.06|31442.06|31414.46|31414.46|0
1667898300000|2022-11-08 09:05:00|31447.58|31447.58|31505.24|31505.24|31516.29|31516.29|31442.06|31442.06|0
1667898600000|2022-11-08 09:10:00|31510.76|31510.76|31519.54|31519.54|31525.06|31525.06|31502.97|31502.97|0
1667898900000|2022-11-08 09:15:00|31508.49|31508.49|31615.72|31615.72|31615.72|31615.72|31505.24|31505.24|0
1667899200000|2022-11-08 09:20:00|31626.76|31626.76|31637.92|31637.92|31660.67|31660.67|31609.22|31609.22|0
1667899500000|2022-11-08 09:25:00|31622.15|31622.15|31633.57|31633.57|31633.57|31633.57|31609.53|31609.53|0
1667899800000|2022-11-08 09:30:00|31639.09|31639.09|31612.78|31612.78|31644.61|31644.61|31612.78|31612.78|0
1667900100000|2022-11-08 09:35:00|31618.3|31618.3|31601.93|31601.93|31627.27|31627.27|31582.43|31582.43|0
1667900400000|2022-11-08 09:40:00|31608.43|31608.43|31588.03|31588.03|31611.68|31611.68|31550.96|31550.96|0
1667900700000|2022-11-08 09:45:00|31582.51|31582.51|31596.5|31596.5|31615.63|31615.63|31582.51|31582.51|0
1667901000000|2022-11-08 09:50:00|31602.02|31602.02|31635.93|31635.93|31635.93|31635.93|31602.02|31602.02|0
1667901300000|2022-11-08 09:55:00|31642.24|31642.24|31657.92|31657.92|31668.96|31668.96|31566.54|31566.54|0
1667901600000|2022-11-08 10:00:00|31646.88|31646.88|31637.51|31637.51|31646.88|31646.88|31586.26|31586.26|0
1667901900000|2022-11-08 10:05:00|31643.03|31643.03|31675.37|31675.37|31675.37|31675.37|31625.4|31625.4|0
1667902200000|2022-11-08 10:10:00|31686.41|31686.41|31666|31666|31715.08|31715.08|31666|31666|0
1667902500000|2022-11-08 10:15:00|31656.53|31656.53|31631.11|31631.11|31661.27|31661.27|31631.11|31631.11|0
1667902800000|2022-11-08 10:20:00|31618.49|31618.49|31609.22|31609.22|31635.84|31635.84|31609.22|31609.22|0
1667903100000|2022-11-08 10:25:00|31606.07|31606.07|31624.3|31624.3|31624.3|31624.3|31583.99|31583.99|0
1667903400000|2022-11-08 10:30:00|31630.61|31630.61|31613.76|31613.76|31646.38|31646.38|31613.76|31613.76|0
1667903700000|2022-11-08 10:35:00|31624.8|31624.8|31672.81|31672.81|31682.56|31682.56|31624.8|31624.8|0
1667904000000|2022-11-08 10:40:00|31683.85|31683.85|31649.94|31649.94|31687|31687|31638.9|31638.9|0
1667904300000|2022-11-08 10:45:00|31655.46|31655.46|31674.58|31674.58|31674.58|31674.58|31653.19|31653.19|0
1667904600000|2022-11-08 10:50:00|31671.42|31671.42|31701.87|31701.87|31701.87|31701.87|31665.12|31665.12|0
1667904900000|2022-11-08 10:55:00|31707.39|31707.39|31705.81|31705.81|31708.37|31708.37|31679.79|31679.79|0
1667905200000|2022-11-08 11:00:00|31690.04|31690.04|31675.18|31675.18|31706.61|31706.61|31675.18|31675.18|0
1667905500000|2022-11-08 11:05:00|31668.87|31668.87|31707.51|31707.51|31707.51|31707.51|31659.41|31659.41|0
1667905800000|2022-11-08 11:10:00|31713.03|31713.03|31717.96|31717.96|31717.96|31717.96|31685.24|31685.24|0
1667906100000|2022-11-08 11:15:00|31711.65|31711.65|31721.11|31721.11|31732.15|31732.15|31708.5|31708.5|0
1667906400000|2022-11-08 11:20:00|31730.57|31730.57|31746.35|31746.35|31758.18|31758.18|31730.57|31730.57|0
1667906700000|2022-11-08 11:25:00|31762.91|31762.91|31717.09|31717.09|31768.43|31768.43|31684.28|31684.28|0
1667907000000|2022-11-08 11:30:00|31722.61|31722.61|31754.25|31754.25|31754.25|31754.25|31714.73|31714.73|0
1667907300000|2022-11-08 11:35:00|31759.77|31759.77|31755.83|31755.83|31781.86|31781.86|31747.16|31747.16|0
1667907600000|2022-11-08 11:40:00|31752.58|31752.58|31769.14|31769.14|31792.99|31792.99|31752.58|31752.58|0
1667907900000|2022-11-08 11:45:00|31763.62|31763.62|31806.9|31806.9|31806.9|31806.9|31754.85|31754.85|0
1667908200000|2022-11-08 11:50:00|31801.38|31801.38|31813.11|31813.11|31843.96|31843.96|31801.38|31801.38|0
1667908500000|2022-11-08 11:55:00|31807.59|31807.59|31769.25|31769.25|31807.59|31807.59|31768.27|31768.27|0
1667908800000|2022-11-08 12:00:00|31753|31753|31739|31739|31753|31753|31715.15|31715.15|0
1667909100000|2022-11-08 12:05:00|31732.5|31732.5|31713.98|31713.98|31738.02|31738.02|31713.98|31713.98|0
1667909400000|2022-11-08 12:10:00|31708.45|31708.45|31702.05|31702.05|31708.45|31708.45|31702.05|31702.05|0
1667909700000|2022-11-08 12:15:00|31696.53|31696.53|31706.57|31706.57|31712.09|31712.09|31678.2|31678.2|0
1667910000000|2022-11-08 12:20:00|31703.42|31703.42|31714.46|31714.46|31714.46|31714.46|31703.42|31703.42|0
1667910300000|2022-11-08 12:25:00|31719.98|31719.98|31742.85|31742.85|31753.89|31753.89|31719.98|31719.98|0
1667910600000|2022-11-08 12:30:00|31737.33|31737.33|31740.89|31740.89|31740.89|31740.89|31718.8|31718.8|0
1667910900000|2022-11-08 12:35:00|31737.73|31737.73|31835.21|31835.21|31846.25|31846.25|31737.73|31737.73|0
1667911200000|2022-11-08 12:40:00|31840.73|31840.73|31837.48|31837.48|31848.52|31848.52|31831.96|31831.96|0
1667911500000|2022-11-08 12:45:00|31831.96|31831.96|31840.73|31840.73|31860.55|31860.55|31824.17|31824.17|0
1667911800000|2022-11-08 12:50:00|31851.77|31851.77|31831.39|31831.39|31851.77|31851.77|31820.35|31820.35|0
1667912100000|2022-11-08 12:55:00|31836.91|31836.91|31832.37|31832.37|31848.93|31848.93|31817.39|31817.39|0
1667912400000|2022-11-08 13:00:00|31837.89|31837.89|31829.12|31829.12|31837.89|31837.89|31823.6|31823.6|0
1667912700000|2022-11-08 13:05:00|31825.87|31825.87|31855.53|31855.53|31855.53|31855.53|31814.83|31814.83|0
1667913000000|2022-11-08 13:10:00|31858.68|31858.68|31853.95|31853.95|31861.83|31861.83|31825.56|31825.56|0
1667913300000|2022-11-08 13:15:00|31864.99|31864.99|31828.12|31828.12|31864.99|31864.99|31828.12|31828.12|0
1667913600000|2022-11-08 13:20:00|31839.16|31839.16|31830.68|31830.68|31859.07|31859.07|31825.16|31825.16|0
1667913900000|2022-11-08 13:25:00|31824.18|31824.18|31845.66|31845.66|31849.9|31849.9|31813.93|31813.93|0
1667914200000|2022-11-08 13:30:00|31851.19|31851.19|31848.03|31848.03|31864.59|31864.59|31836.99|31836.99|0
1667914500000|2022-11-08 13:35:00|31857.49|31857.49|31860.65|31860.65|31865.38|31865.38|31848.82|31848.82|0
1667914800000|2022-11-08 13:40:00|31866.17|31866.17|31823.2|31823.2|31866.17|31866.17|31823.2|31823.2|0
1667915100000|2022-11-08 13:45:00|31817.68|31817.68|31813.04|31813.04|31820.83|31820.83|31809.79|31809.79|0
1667915400000|2022-11-08 13:50:00|31824.08|31824.08|31861.24|31861.24|31861.24|31861.24|31817.58|31817.58|0
1667915700000|2022-11-08 13:55:00|31866.76|31866.76|31795.79|31795.79|31866.76|31866.76|31795.79|31795.79|0
1667916000000|2022-11-08 14:00:00|31784.75|31784.75|31828.6|31828.6|31844.85|31844.85|31784.75|31784.75|0
1667916300000|2022-11-08 14:05:00|31823.08|31823.08|31807.81|31807.81|31834.91|31834.91|31807.81|31807.81|0
1667916600000|2022-11-08 14:10:00|31818.85|31818.85|31789.48|31789.48|31824.37|31824.37|31789.48|31789.48|0
1667916900000|2022-11-08 14:15:00|31800.52|31800.52|31782.38|31782.38|31800.52|31800.52|31754.79|31754.79|0
1667917200000|2022-11-08 14:20:00|31785.54|31785.54|31824.08|31824.08|31824.08|31824.08|31785.54|31785.54|0
1667917500000|2022-11-08 14:25:00|31829.61|31829.61|31801.91|31801.91|31829.61|31829.61|31801.91|31801.91|0
1667917800000|2022-11-08 14:30:00|31812.95|31812.95|31817.78|31817.78|31881.44|31881.44|31812.95|31812.95|0
1667918100000|2022-11-08 14:35:00|31812.26|31812.26|31727.97|31727.97|31812.26|31812.26|31704.12|31704.12|0
1667918400000|2022-11-08 14:40:00|31743.74|31743.74|31792.25|31792.25|31794.21|31794.21|31743.74|31743.74|0
1667918700000|2022-11-08 14:45:00|31785.94|31785.94|31749.18|31749.18|31806.44|31806.44|31738.14|31738.14|0
1667919000000|2022-11-08 14:50:00|31743.66|31743.66|31741.39|31741.39|31785.56|31785.56|31738.14|31738.14|0
1667919300000|2022-11-08 14:55:00|31752.43|31752.43|31742.28|31742.28|31761.99|31761.99|31732.03|31732.03|0
1667919600000|2022-11-08 15:00:00|31736.76|31736.76|31754.49|31754.49|31782.38|31782.38|31735.28|31735.28|0
1667919900000|2022-11-08 15:05:00|31757.74|31757.74|31760.3|31760.3|31806.73|31806.73|31757.74|31757.74|0
1667920200000|2022-11-08 15:10:00|31754.78|31754.78|31753.1|31753.1|31759.41|31759.41|31731.72|31731.72|0
1667920500000|2022-11-08 15:15:00|31756.26|31756.26|31766.6|31766.6|31783.45|31783.45|31751.72|31751.72|0
1667920800000|2022-11-08 15:20:00|31760.29|31760.29|31710.61|31710.61|31760.29|31760.29|31710.61|31710.61|0
1667921100000|2022-11-08 15:25:00|31707.46|31707.46|31705.69|31705.69|31729.54|31729.54|31700.17|31700.17|0
1667921400000|2022-11-08 15:30:00|31711.21|31711.21|31745.5|31745.5|31745.5|31745.5|31697.9|31697.9|0
1667921700000|2022-11-08 15:35:00|31751.02|31751.02|31747.37|31747.37|31756.54|31756.54|31729.92|31729.92|0
1667922000000|2022-11-08 15:40:00|31741.84|31741.84|31751.5|31751.5|31754.75|31754.75|31741.84|31741.84|0
1667922300000|2022-11-08 15:45:00|31757.02|31757.02|31743.71|31743.71|31773.58|31773.58|31743.71|31743.71|0
1667922600000|2022-11-08 15:50:00|31746.86|31746.86|31787.27|31787.27|31787.97|31787.97|31743.61|31743.61|0
1667922900000|2022-11-08 15:55:00|31776.23|31776.23|31734.25|31734.25|31776.23|31776.23|31734.25|31734.25|0
1667923200000|2022-11-08 16:00:00|31737.5|31737.5|31749.93|31749.93|31749.93|31749.93|31717.78|31717.78|0
1667923500000|2022-11-08 16:05:00|31744.4|31744.4|31774.37|31774.37|31774.37|31774.37|31737.9|31737.9|0
1667923800000|2022-11-08 16:10:00|31779.89|31779.89|31760.86|31760.86|31779.89|31779.89|31755.34|31755.34|0
1667924100000|2022-11-08 16:15:00|31767.37|31767.37|31794.56|31794.56|31800.08|31800.08|31758.79|31758.79|0
1667924400000|2022-11-08 16:20:00|31797.81|31797.81|31888.89|31888.89|31888.89|31888.89|31797.81|31797.81|0
1667924700000|2022-11-08 16:25:00|31883.37|31883.37|31850.96|31850.96|31885.83|31885.83|31850.96|31850.96|0
1667981700000|2022-11-09 08:15:00|31627.44|31627.44|31635.04|31635.04|31661.05|31661.05|31593.34|31593.34|0
1667982000000|2022-11-09 08:20:00|31629.52|31629.52|31640.56|31640.56|31640.56|31640.56|31612.96|31612.96|0
1667982300000|2022-11-09 08:25:00|31618.48|31618.48|31719.78|31719.78|31736.34|31736.34|31618.48|31618.48|0
1667982600000|2022-11-09 08:30:00|31716.63|31716.63|31622.78|31622.78|31719.88|31719.88|31617.26|31617.26|0
1667982900000|2022-11-09 08:35:00|31611.74|31611.74|31560.1|31560.1|31633.83|31633.83|31526.98|31526.98|0
1667983200000|2022-11-09 08:40:00|31565.62|31565.62|31615.69|31615.69|31615.69|31615.69|31565.62|31565.62|0
1667983500000|2022-11-09 08:45:00|31631.94|31631.94|31573.49|31573.49|31637.46|31637.46|31560.48|31560.48|0
1667983800000|2022-11-09 08:50:00|31579.01|31579.01|31563.75|31563.75|31610.55|31610.55|31563.75|31563.75|0
1667984100000|2022-11-09 08:55:00|31566.91|31566.91|31618.96|31618.96|31618.96|31618.96|31563.75|31563.75|0
1667984400000|2022-11-09 09:00:00|31607.92|31607.92|31585.84|31585.84|31607.92|31607.92|31585.84|31585.84|0
1667984700000|2022-11-09 09:05:00|31613.44|31613.44|31602.4|31602.4|31618.96|31618.96|31602.4|31602.4|0
1667985000000|2022-11-09 09:10:00|31589.78|31589.78|31626.84|31626.84|31637.89|31637.89|31589.78|31589.78|0
1667985300000|2022-11-09 09:15:00|31621.32|31621.32|31582.68|31582.68|31621.32|31621.32|31582.68|31582.68|0
1667985600000|2022-11-09 09:20:00|31615.8|31615.8|31560.6|31560.6|31615.8|31615.8|31560.6|31560.6|0
1667985900000|2022-11-09 09:25:00|31571.64|31571.64|31577.16|31577.16|31588.2|31588.2|31566.12|31566.12|0
1667986200000|2022-11-09 09:30:00|31560.91|31560.91|31490.05|31490.05|31571.95|31571.95|31490.05|31490.05|0
1667986500000|2022-11-09 09:35:00|31506.3|31506.3|31488.16|31488.16|31521.28|31521.28|31488.16|31488.16|0
1667986800000|2022-11-09 09:40:00|31493.68|31493.68|31504.41|31504.41|31504.41|31504.41|31482.64|31482.64|0
1667987100000|2022-11-09 09:45:00|31498.89|31498.89|31514.47|31514.47|31514.47|31514.47|31492.39|31492.39|0
1667987400000|2022-11-09 09:50:00|31508.95|31508.95|31497.91|31497.91|31508.95|31508.95|31497.91|31497.91|0
1667987700000|2022-11-09 09:55:00|31501.16|31501.16|31529.44|31529.44|31529.44|31529.44|31490.12|31490.12|0
1667988000000|2022-11-09 10:00:00|31523.92|31523.92|31518.4|31518.4|31523.92|31523.92|31518.4|31518.4|0
1667988300000|2022-11-09 10:05:00|31508.65|31508.65|31542.56|31542.56|31542.56|31542.56|31508.65|31508.65|0
1667988600000|2022-11-09 10:10:00|31564.64|31564.64|31587.39|31587.39|31587.39|31587.39|31548.08|31548.08|0
1667988900000|2022-11-09 10:15:00|31581.87|31581.87|31611.53|31611.53|31656.64|31656.64|31576.35|31576.35|0
1667989200000|2022-11-09 10:20:00|31608.28|31608.28|31621.19|31621.19|31659.83|31659.83|31605.03|31605.03|0
1667989500000|2022-11-09 10:25:00|31614.69|31614.69|31633.21|31633.21|31635.17|31635.17|31604.93|31604.93|0
1667989800000|2022-11-09 10:30:00|31627.69|31627.69|31685.25|31685.25|31726.75|31726.75|31627.69|31627.69|0
1667990100000|2022-11-09 10:35:00|31707.34|31707.34|31727.15|31727.15|31727.15|31727.15|31699.55|31699.55|0
1667990400000|2022-11-09 10:40:00|31716.11|31716.11|31751|31751|31751|31751|31716.11|31716.11|0
1667990700000|2022-11-09 10:45:00|31747.75|31747.75|31705.85|31705.85|31747.75|31747.75|31697.08|31697.08|0
1667991000000|2022-11-09 10:50:00|31700.33|31700.33|31718.86|31718.86|31733.15|31733.15|31689.29|31689.29|0
1667991300000|2022-11-09 10:55:00|31729.9|31729.9|31764.59|31764.59|31764.59|31764.59|31729.9|31729.9|0
1667991600000|2022-11-09 11:00:00|31753.55|31753.55|31752.26|31752.26|31763.31|31763.31|31748.03|31748.03|0
1667991900000|2022-11-09 11:05:00|31739.26|31739.26|31802.63|31802.63|31822.24|31822.24|31739.26|31739.26|0
1667992200000|2022-11-09 11:10:00|31813.68|31813.68|31816.53|31816.53|31841.95|31841.95|31813.68|31813.68|0
1667992500000|2022-11-09 11:15:00|31813.28|31813.28|31811.6|31811.6|31813.28|31813.28|31789.52|31789.52|0
1667992800000|2022-11-09 11:20:00|31808.45|31808.45|31815.93|31815.93|31815.93|31815.93|31791.89|31791.89|0
1667993100000|2022-11-09 11:25:00|31819.18|31819.18|31835.74|31835.74|31835.74|31835.74|31810.41|31810.41|0
1667993400000|2022-11-09 11:30:00|31830.22|31830.22|31810.82|31810.82|31841.26|31841.26|31810.82|31810.82|0
1667993700000|2022-11-09 11:35:00|31805.3|31805.3|31774.44|31774.44|31805.3|31805.3|31752.36|31752.36|0
1667994000000|2022-11-09 11:40:00|31768.92|31768.92|31815.14|31815.14|31815.14|31815.14|31768.92|31768.92|0
1667994300000|2022-11-09 11:45:00|31805.39|31805.39|31791.1|31791.1|31805.39|31805.39|31785.58|31785.58|0
1667994600000|2022-11-09 11:50:00|31796.62|31796.62|31781.54|31781.54|31832.2|31832.2|31781.54|31781.54|0
1667994900000|2022-11-09 11:55:00|31778.29|31778.29|31777.4|31777.4|31780.56|31780.56|31775.04|31775.04|0
1667995200000|2022-11-09 12:00:00|31782.92|31782.92|31773.17|31773.17|31782.92|31782.92|31767.65|31767.65|0
1667995500000|2022-11-09 12:05:00|31770.02|31770.02|31775.54|31775.54|31775.54|31775.54|31770.02|31770.02|0
1667995800000|2022-11-09 12:10:00|31772.38|31772.38|31744.09|31744.09|31772.38|31772.38|31733.05|31733.05|0
1667996100000|2022-11-09 12:15:00|31738.57|31738.57|31730.78|31730.78|31741.82|31741.82|31725.26|31725.26|0
1667996400000|2022-11-09 12:20:00|31719.74|31719.74|31695.22|31695.22|31728.82|31728.82|31695.22|31695.22|0
1667996700000|2022-11-09 12:25:00|31700.74|31700.74|31706.26|31706.26|31717.3|31717.3|31695.22|31695.22|0
1667997000000|2022-11-09 12:30:00|31700.74|31700.74|31691.97|31691.97|31721.43|31721.43|31691.97|31691.97|0
1667997300000|2022-11-09 12:35:00|31686.45|31686.45|31704.97|31704.97|31711.47|31711.47|31686.45|31686.45|0
1667997600000|2022-11-09 12:40:00|31701.72|31701.72|31723.8|31723.8|31723.8|31723.8|31701.72|31701.72|0
1667997900000|2022-11-09 12:45:00|31734.84|31734.84|31754.65|31754.65|31771.22|31771.22|31734.84|31734.84|0
1667998200000|2022-11-09 12:50:00|31760.17|31760.17|31771.22|31771.22|31771.22|31771.22|31749.13|31749.13|0
1667998500000|2022-11-09 12:55:00|31776.74|31776.74|31796.55|31796.55|31803.05|31803.05|31776.74|31776.74|0
1667998800000|2022-11-09 13:00:00|31785.51|31785.51|31818.53|31818.53|31824.05|31824.05|31785.51|31785.51|0
1667999100000|2022-11-09 13:05:00|31813.01|31813.01|31745.31|31745.31|31813.01|31813.01|31738.81|31738.81|0
1667999400000|2022-11-09 13:10:00|31739.79|31739.79|31774.48|31774.48|31776.85|31776.85|31739.79|31739.79|0
1667999700000|2022-11-09 13:15:00|31768.96|31768.96|31746.88|31746.88|31768.96|31768.96|31746.88|31746.88|0
1668000000000|2022-11-09 13:20:00|31741.36|31741.36|31689.72|31689.72|31754.36|31754.36|31684.2|31684.2|0
1668000300000|2022-11-09 13:25:00|31684.2|31684.2|31703.6|31703.6|31703.6|31703.6|31672.37|31672.37|0
1668000600000|2022-11-09 13:30:00|31690.99|31690.99|31678.46|31678.46|31713.07|31713.07|31672.16|31672.16|0
1668000900000|2022-11-09 13:35:00|31684.77|31684.77|31672.85|31672.85|31696.7|31696.7|31661.81|31661.81|0
1668001200000|2022-11-09 13:40:00|31678.37|31678.37|31676.19|31676.19|31681.71|31681.71|31652.15|31652.15|0
1668001500000|2022-11-09 13:45:00|31687.23|31687.23|31704.08|31704.08|31708.62|31708.62|31687.23|31687.23|0
1668001800000|2022-11-09 13:50:00|31698.56|31698.56|31662.5|31662.5|31704.08|31704.08|31660.23|31660.23|0
1668002100000|2022-11-09 13:55:00|31656.98|31656.98|31623.95|31623.95|31665.65|31665.65|31603.16|31603.16|0
1668002400000|2022-11-09 14:00:00|31618.43|31618.43|31657.07|31657.07|31668.11|31668.11|31612.91|31612.91|0
1668002700000|2022-11-09 14:05:00|31663.38|31663.38|31679.94|31679.94|31686.25|31686.25|31663.38|31663.38|0
1668003000000|2022-11-09 14:10:00|31685.46|31685.46|31718.57|31718.57|31723.11|31723.11|31679.44|31679.44|0
1668003300000|2022-11-09 14:15:00|31713.05|31713.05|31721.82|31721.82|31743.9|31743.9|31706.54|31706.54|0
1668003600000|2022-11-09 14:20:00|31710.78|31710.78|31651.53|31651.53|31710.78|31710.78|31651.53|31651.53|0
1668003900000|2022-11-09 14:25:00|31648.28|31648.28|31593.68|31593.68|31648.28|31648.28|31577.12|31577.12|0
1668004200000|2022-11-09 14:30:00|31604.72|31604.72|31618.13|31618.13|31640.59|31640.59|31590.73|31590.73|0
1668004500000|2022-11-09 14:35:00|31624.63|31624.63|31646.13|31646.13|31653.21|31653.21|31616.16|31616.16|0
1668004800000|2022-11-09 14:40:00|31659.13|31659.13|31695.01|31695.01|31697.28|31697.28|31659.13|31659.13|0
1668005100000|2022-11-09 14:45:00|31689.49|31689.49|31762.23|31762.23|31762.23|31762.23|31689.49|31689.49|0
1668005400000|2022-11-09 14:50:00|31768.73|31768.73|31714.63|31714.63|31768.73|31768.73|31711.38|31711.38|0
1668005700000|2022-11-09 14:55:00|31720.15|31720.15|31731.29|31731.29|31740.75|31740.75|31716.02|31716.02|0
1668006000000|2022-11-09 15:00:00|31720.25|31720.25|31663.56|31663.56|31729.02|31729.02|31649.27|31649.27|0
1668006300000|2022-11-09 15:05:00|31669.08|31669.08|31687.2|31687.2|31716.09|31716.09|31669.08|31669.08|0
1668006600000|2022-11-09 15:10:00|31680.7|31680.7|31721.11|31721.11|31721.11|31721.11|31668.87|31668.87|0
1668006900000|2022-11-09 15:15:00|31724.36|31724.36|31729.07|31729.07|31753.92|31753.92|31715.28|31715.28|0
1668007200000|2022-11-09 15:20:00|31740.11|31740.11|31747.71|31747.71|31761.69|31761.69|31731.34|31731.34|0
1668007500000|2022-11-09 15:25:00|31742.19|31742.19|31698.83|31698.83|31742.19|31742.19|31691.04|31691.04|0
1668007800000|2022-11-09 15:30:00|31704.35|31704.35|31621.76|31621.76|31725.74|31725.74|31621.76|31621.76|0
1668008100000|2022-11-09 15:35:00|31625.01|31625.01|31648.86|31648.86|31657.63|31657.63|31617.03|31617.03|0
1668008400000|2022-11-09 15:40:00|31654.38|31654.38|31646.59|31646.59|31660.89|31660.89|31642.36|31642.36|0
1668008700000|2022-11-09 15:45:00|31663.15|31663.15|31682.77|31682.77|31689.18|31689.18|31663.15|31663.15|0
1668009000000|2022-11-09 15:50:00|31671.73|31671.73|31671.82|31671.82|31679.91|31679.91|31649.65|31649.65|0
1668009300000|2022-11-09 15:55:00|31666.3|31666.3|31637.32|31637.32|31673.59|31673.59|31637.32|31637.32|0
1668009600000|2022-11-09 16:00:00|31634.07|31634.07|31763.48|31763.48|31763.48|31763.48|31634.07|31634.07|0
1668009900000|2022-11-09 16:05:00|31760.32|31760.32|31792.68|31792.68|31792.68|31792.68|31725.74|31725.74|0
1668010200000|2022-11-09 16:10:00|31787.16|31787.16|31780.06|31780.06|31795.93|31795.93|31744.28|31744.28|0
1668010500000|2022-11-09 16:15:00|31786.56|31786.56|31816.72|31816.72|31838.49|31838.49|31786.56|31786.56|0
1668010800000|2022-11-09 16:20:00|31803.72|31803.72|31830.03|31830.03|31847.57|31847.57|31803.72|31803.72|0
1668011100000|2022-11-09 16:25:00|31835.55|31835.55|31885.09|31885.09|31885.09|31885.09|31823.72|31823.72|0
1668068100000|2022-11-10 08:15:00|31568.08|31568.08|31557.72|31557.72|31590.16|31590.16|31530.12|31530.12|0
1668068400000|2022-11-10 08:20:00|31574.28|31574.28|31607.4|31607.4|31635|31635|31574.28|31574.28|0
1668068700000|2022-11-10 08:25:00|31612.92|31612.92|31648.48|31648.48|31686.82|31686.82|31601.88|31601.88|0
1668069000000|2022-11-10 08:30:00|31626.4|31626.4|31578.31|31578.31|31626.4|31626.4|31545.19|31545.19|0
1668069300000|2022-11-10 08:35:00|31581.56|31581.56|31522.13|31522.13|31581.56|31581.56|31484.27|31484.27|0
1668069600000|2022-11-10 08:40:00|31516.61|31516.61|31532.19|31532.19|31532.19|31532.19|31505.57|31505.57|0
1668069900000|2022-11-10 08:45:00|31525.88|31525.88|31464.17|31464.17|31525.88|31525.88|31464.17|31464.17|0
1668070200000|2022-11-10 08:50:00|31454.42|31454.42|31467.12|31467.12|31478.16|31478.16|31431.36|31431.36|0
1668070500000|2022-11-10 08:55:00|31473.42|31473.42|31530.95|31530.95|31536.47|31536.47|31473.42|31473.42|0
1668070800000|2022-11-10 09:00:00|31524.45|31524.45|31472.49|31472.49|31527.7|31527.7|31455.93|31455.93|0
1668071100000|2022-11-10 09:05:00|31461.45|31461.45|31505.42|31505.42|31516.46|31516.46|31435.14|31435.14|0
1668071400000|2022-11-10 09:10:00|31516.46|31516.46|31523.95|31523.95|31570.07|31570.07|31516.46|31516.46|0
1668071700000|2022-11-10 09:15:00|31517.64|31517.64|31532.03|31532.03|31543.07|31543.07|31517.64|31517.64|0
1668072000000|2022-11-10 09:20:00|31520.99|31520.99|31520.99|31520.99|31537.55|31537.55|31520.99|31520.99|0
1668072300000|2022-11-10 09:25:00|31511.23|31511.23|31559.63|31559.63|31559.63|31559.63|31511.23|31511.23|0
1668072600000|2022-11-10 09:30:00|31549.88|31549.88|31507|31507|31566.44|31566.44|31501.48|31501.48|0
1668072900000|2022-11-10 09:35:00|31501.48|31501.48|31520.12|31520.12|31520.12|31520.12|31480.69|31480.69|0
1668073200000|2022-11-10 09:40:00|31535.89|31535.89|31499.52|31499.52|31535.89|31535.89|31499.52|31499.52|0
1668073500000|2022-11-10 09:45:00|31505.04|31505.04|31460.68|31460.68|31505.04|31505.04|31460.68|31460.68|0
1668073800000|2022-11-10 09:50:00|31471.73|31471.73|31448.66|31448.66|31477.25|31477.25|31448.66|31448.66|0
1668074100000|2022-11-10 09:55:00|31454.18|31454.18|31428.54|31428.54|31454.18|31454.18|31412.29|31412.29|0
1668074400000|2022-11-10 10:00:00|31423.02|31423.02|31408.23|31408.23|31434.54|31434.54|31408.23|31408.23|0
1668074700000|2022-11-10 10:05:00|31402.71|31402.71|31377.38|31377.38|31402.71|31402.71|31377.38|31377.38|0
1668075000000|2022-11-10 10:10:00|31388.42|31388.42|31380.82|31380.82|31398.17|31398.17|31372.93|31372.93|0
1668075300000|2022-11-10 10:15:00|31386.34|31386.34|31337.73|31337.73|31418.36|31418.36|31337.73|31337.73|0
1668075600000|2022-11-10 10:20:00|31334.48|31334.48|31347|31347|31347|31347|31298.7|31298.7|0
1668075900000|2022-11-10 10:25:00|31335.96|31335.96|31342.27|31342.27|31342.27|31342.27|31324.92|31324.92|0
1668076200000|2022-11-10 10:30:00|31336.75|31336.75|31364.35|31364.35|31364.35|31364.35|31336.75|31336.75|0
1668076500000|2022-11-10 10:35:00|31369.87|31369.87|31390.66|31390.66|31393.91|31393.91|31369.87|31369.87|0
1668076800000|2022-11-10 10:40:00|31396.18|31396.18|31407.23|31407.23|31407.23|31407.23|31396.18|31396.18|0
1668077100000|2022-11-10 10:45:00|31412.75|31412.75|31396.57|31396.57|31416|31416|31396.57|31396.57|0
1668077400000|2022-11-10 10:50:00|31402.09|31402.09|31431.65|31431.65|31431.65|31431.65|31385.83|31385.83|0
1668077700000|2022-11-10 10:55:00|31447.9|31447.9|31570.81|31570.81|31570.81|31570.81|31447.9|31447.9|0
1668078000000|2022-11-10 11:00:00|31592.9|31592.9|31540.27|31540.27|31609.46|31609.46|31450.96|31450.96|0
1668078300000|2022-11-10 11:05:00|31545.79|31545.79|31559.1|31559.1|31562.35|31562.35|31536.04|31536.04|0
1668078600000|2022-11-10 11:10:00|31565.41|31565.41|31590.64|31590.64|31597.74|31597.74|31565.41|31565.41|0
1668078900000|2022-11-10 11:15:00|31600.4|31600.4|31650.25|31650.25|31653.5|31653.5|31600.4|31600.4|0
1668079200000|2022-11-10 11:20:00|31644.73|31644.73|31646.02|31646.02|31657.73|31657.73|31622.96|31622.96|0
1668079500000|2022-11-10 11:25:00|31651.54|31651.54|31671.35|31671.35|31671.35|31671.35|31651.54|31651.54|0
1668079800000|2022-11-10 11:30:00|31665.83|31665.83|31628.77|31628.77|31665.83|31665.83|31606.69|31606.69|0
1668080100000|2022-11-10 11:35:00|31634.29|31634.29|31652.81|31652.81|31652.81|31652.81|31634.29|31634.29|0
1668080400000|2022-11-10 11:40:00|31658.33|31658.33|31681.09|31681.09|31689.86|31689.86|31658.33|31658.33|0
1668080700000|2022-11-10 11:45:00|31677.83|31677.83|31586.26|31586.26|31702.19|31702.19|31586.26|31586.26|0
1668081000000|2022-11-10 11:50:00|31591.78|31591.78|31543.38|31543.38|31602.82|31602.82|31543.38|31543.38|0
1668081300000|2022-11-10 11:55:00|31537.86|31537.86|31566.45|31566.45|31566.45|31566.45|31532.34|31532.34|0
1668081600000|2022-11-10 12:00:00|31560.92|31560.92|31574.04|31574.04|31589.31|31589.31|31560.92|31560.92|0
1668081900000|2022-11-10 12:05:00|31577.29|31577.29|31580.93|31580.93|31605.28|31605.28|31569.88|31569.88|0
1668082200000|2022-11-10 12:10:00|31586.45|31586.45|31559.44|31559.44|31586.45|31586.45|31559.44|31559.44|0
1668082500000|2022-11-10 12:15:00|31548.4|31548.4|31539.63|31539.63|31551.65|31551.65|31539.63|31539.63|0
1668082800000|2022-11-10 12:20:00|31528.59|31528.59|31542.88|31542.88|31553.92|31553.92|31528.59|31528.59|0
1668083100000|2022-11-10 12:25:00|31548.4|31548.4|31532.13|31532.13|31548.4|31548.4|31502.57|31502.57|0
1668083400000|2022-11-10 12:30:00|31537.65|31537.65|31517.84|31517.84|31537.65|31537.65|31517.84|31517.84|0
1668083700000|2022-11-10 12:35:00|31512.32|31512.32|31496.36|31496.36|31521.69|31521.69|31494.09|31494.09|0
1668084000000|2022-11-10 12:40:00|31490.83|31490.83|31509.36|31509.36|31509.36|31509.36|31479.79|31479.79|0
1668084300000|2022-11-10 12:45:00|31512.61|31512.61|31495.07|31495.07|31515.86|31515.86|31495.07|31495.07|0
1668084600000|2022-11-10 12:50:00|31517.15|31517.15|31550.08|31550.08|31550.08|31550.08|31511.63|31511.63|0
1668084900000|2022-11-10 12:55:00|31555.6|31555.6|31551.73|31551.73|31570.56|31570.56|31550.08|31550.08|0
1668085200000|2022-11-10 13:00:00|31562.77|31562.77|31579.24|31579.24|31582.58|31582.58|31562.77|31562.77|0
1668085500000|2022-11-10 13:05:00|31576.08|31576.08|31582.49|31582.49|31595.8|31595.8|31575.99|31575.99|0
1668085800000|2022-11-10 13:10:00|31575.99|31575.99|31570.86|31570.86|31598.45|31598.45|31556.66|31556.66|0
1668086100000|2022-11-10 13:15:00|31564.55|31564.55|31524.64|31524.64|31564.55|31564.55|31513.6|31513.6|0
1668086400000|2022-11-10 13:20:00|31530.16|31530.16|31532.62|31532.62|31544.45|31544.45|31530.16|31530.16|0
1668086700000|2022-11-10 13:25:00|31535.87|31535.87|31591.76|31591.76|31591.76|31591.76|31509.08|31509.08|0
1668087000000|2022-11-10 13:30:00|31597.28|31597.28|32184.64|32184.64|32184.64|32184.64|31580.72|31580.72|0
1668087300000|2022-11-10 13:35:00|32162.56|32162.56|32343.59|32343.59|32355.42|32355.42|32118.4|32118.4|0
1668087600000|2022-11-10 13:40:00|32349.11|32349.11|32355.56|32355.56|32366.66|32366.66|32229.21|32229.21|0
1668087900000|2022-11-10 13:45:00|32344.52|32344.52|32289.72|32289.72|32401.47|32401.47|32254.33|32254.33|0
1668088200000|2022-11-10 13:50:00|32302.72|32302.72|32243.21|32243.21|32342.44|32342.44|32243.21|32243.21|0
1668088500000|2022-11-10 13:55:00|32248.73|32248.73|32235.03|32235.03|32279.58|32279.58|32223.7|32223.7|0
1668088800000|2022-11-10 14:00:00|32240.56|32240.56|32344.07|32344.07|32383.08|32383.08|32240.56|32240.56|0
1668089100000|2022-11-10 14:05:00|32349.59|32349.59|32242.96|32242.96|32349.59|32349.59|32237.44|32237.44|0
1668089400000|2022-11-10 14:10:00|32233.21|32233.21|32280.5|32280.5|32297.06|32297.06|32211.12|32211.12|0
1668089700000|2022-11-10 14:15:00|32274.98|32274.98|32309.76|32309.76|32330.55|32330.55|32271.73|32271.73|0
1668090000000|2022-11-10 14:20:00|32315.28|32315.28|32451.59|32451.59|32477.91|32477.91|32287.98|32287.98|0
1668090300000|2022-11-10 14:25:00|32468.16|32468.16|32416.68|32416.68|32478.69|32478.69|32413.53|32413.53|0
1668090600000|2022-11-10 14:30:00|32411.16|32411.16|32345.78|32345.78|32449.61|32449.61|32316.55|32316.55|0
1668090900000|2022-11-10 14:35:00|32340.26|32340.26|32329.8|32329.8|32387.85|32387.85|32307.71|32307.71|0
1668091200000|2022-11-10 14:40:00|32335.32|32335.32|32298.48|32298.48|32357.4|32357.4|32248.99|32248.99|0
1668091500000|2022-11-10 14:45:00|32291.98|32291.98|32387.96|32387.96|32394.46|32394.46|32268.82|32268.82|0
1668091800000|2022-11-10 14:50:00|32376.92|32376.92|32350.61|32350.61|32422.35|32422.35|32326.35|32326.35|0
1668092100000|2022-11-10 14:55:00|32361.65|32361.65|32455.74|32455.74|32463.53|32463.53|32348.03|32348.03|0
1668092400000|2022-11-10 15:00:00|32461.26|32461.26|32532.59|32532.59|32532.59|32532.59|32461.26|32461.26|0
1668092700000|2022-11-10 15:05:00|32538.11|32538.11|32536.24|32536.24|32611.62|32611.62|32526.57|32526.57|0
1668093000000|2022-11-10 15:10:00|32541.76|32541.76|32540.07|32540.07|32588.58|32588.58|32540.07|32540.07|0
1668093300000|2022-11-10 15:15:00|32536.82|32536.82|32596.92|32596.92|32602.44|32602.44|32524.79|32524.79|0
1668093600000|2022-11-10 15:20:00|32590.42|32590.42|32678.92|32678.92|32682.07|32682.07|32587.17|32587.17|0
1668093900000|2022-11-10 15:25:00|32672.42|32672.42|32650.43|32650.43|32672.42|32672.42|32634.18|32634.18|0
1668094200000|2022-11-10 15:30:00|32647.18|32647.18|32611.81|32611.81|32663.14|32663.14|32603.42|32603.42|0
1668094500000|2022-11-10 15:35:00|32617.33|32617.33|32606.57|32606.57|32666.89|32666.89|32603.32|32603.32|0
1668094800000|2022-11-10 15:40:00|32590.01|32590.01|32540.06|32540.06|32595.63|32595.63|32540.06|32540.06|0
1668095100000|2022-11-10 15:45:00|32534.54|32534.54|32530.09|32530.09|32541.13|32541.13|32502.13|32502.13|0
1668095400000|2022-11-10 15:50:00|32524.57|32524.57|32463.78|32463.78|32535.61|32535.61|32463.78|32463.78|0
1668095700000|2022-11-10 15:55:00|32451.16|32451.16|32427.02|32427.02|32463.97|32463.97|32427.02|32427.02|0
1668096000000|2022-11-10 16:00:00|32436.78|32436.78|32420.03|32420.03|32459.84|32459.84|32418.35|32418.35|0
1668096300000|2022-11-10 16:05:00|32413.52|32413.52|32432.45|32432.45|32469.9|32469.9|32413.52|32413.52|0
1668096600000|2022-11-10 16:10:00|32437.97|32437.97|32501.25|32501.25|32501.25|32501.25|32433.24|32433.24|0
1668096900000|2022-11-10 16:15:00|32490.21|32490.21|32466.98|32466.98|32501.25|32501.25|32457.9|32457.9|0
1668097200000|2022-11-10 16:20:00|32470.23|32470.23|32478.52|32478.52|32521.08|32521.08|32464.71|32464.71|0
1668097500000|2022-11-10 16:25:00|32473|32473|32518.91|32518.91|32539.3|32539.3|32468.46|32468.46|0
1668154500000|2022-11-11 08:15:00|33407.36|33407.36|33738.96|33738.96|33743.88|33743.88|33394.36|33394.36|0
1668154800000|2022-11-11 08:20:00|33716.88|33716.88|33472.78|33472.78|33716.88|33716.88|33472.78|33472.78|0
1668155100000|2022-11-11 08:25:00|33469.63|33469.63|33447.74|33447.74|33491.14|33491.14|33378.96|33378.96|0
1668155400000|2022-11-11 08:30:00|33425.66|33425.66|33599.34|33599.34|33599.34|33599.34|33425.66|33425.66|0
1668155700000|2022-11-11 08:35:00|33577.26|33577.26|33509.44|33509.44|33577.26|33577.26|33509.44|33509.44|0
1668156000000|2022-11-11 08:40:00|33522.44|33522.44|33558.91|33558.91|33605.61|33605.61|33522.44|33522.44|0
1668156300000|2022-11-11 08:45:00|33547.87|33547.87|33544.52|33544.52|33577.65|33577.65|33533.48|33533.48|0
1668156600000|2022-11-11 08:50:00|33566.61|33566.61|33511.4|33511.4|33577.65|33577.65|33511.4|33511.4|0
1668156900000|2022-11-11 08:55:00|33489.32|33489.32|33497.39|33497.39|33497.39|33497.39|33462.5|33462.5|0
1668157200000|2022-11-11 09:00:00|33464.27|33464.27|33482.62|33482.62|33482.62|33482.62|33454.23|33454.23|0
1668157500000|2022-11-11 09:05:00|33489.13|33489.13|33455.81|33455.81|33489.13|33489.13|33449.5|33449.5|0
1668157800000|2022-11-11 09:10:00|33452.66|33452.66|33432.16|33432.16|33452.66|33452.66|33397.07|33397.07|0
1668158100000|2022-11-11 09:15:00|33421.12|33421.12|33271.08|33271.08|33427.62|33427.62|33260.04|33260.04|0
1668158400000|2022-11-11 09:20:00|33282.12|33282.12|33326.29|33326.29|33348.37|33348.37|33222.38|33222.38|0
1668158700000|2022-11-11 09:25:00|33337.33|33337.33|33328.87|33328.87|33359.41|33359.41|33328.87|33328.87|0
1668159000000|2022-11-11 09:30:00|33315.86|33315.86|33315.86|33315.86|33348.99|33348.99|33315.86|33315.86|0
1668159300000|2022-11-11 09:35:00|33304.82|33304.82|33226.78|33226.78|33304.82|33304.82|33198.19|33198.19|0
1668159600000|2022-11-11 09:40:00|33204.69|33204.69|33241.55|33241.55|33241.55|33241.55|33180.65|33180.65|0
1668159900000|2022-11-11 09:45:00|33252.59|33252.59|33250.63|33250.63|33279.21|33279.21|33228.54|33228.54|0
1668160200000|2022-11-11 09:50:00|33239.59|33239.59|33171.38|33171.38|33239.59|33239.59|33171.38|33171.38|0
1668160500000|2022-11-11 09:55:00|33149.3|33149.3|33252.78|33252.78|33263.82|33263.82|33127.22|33127.22|0
1668160800000|2022-11-11 10:00:00|33241.74|33241.74|33218.08|33218.08|33262.24|33262.24|33218.08|33218.08|0
1668161100000|2022-11-11 10:05:00|33208.61|33208.61|33068.47|33068.47|33208.61|33208.61|33068.47|33068.47|0
1668161400000|2022-11-11 10:10:00|33090.55|33090.55|33114.4|33114.4|33120.9|33120.9|33090.55|33090.55|0
1668161700000|2022-11-11 10:15:00|33107.9|33107.9|33103.36|33103.36|33129.98|33129.98|33101.4|33101.4|0
1668162000000|2022-11-11 10:20:00|33096.86|33096.86|33085.82|33085.82|33096.86|33096.86|33085.82|33085.82|0
1668162300000|2022-11-11 10:25:00|33098.43|33098.43|33027.07|33027.07|33098.43|33098.43|33009.72|33009.72|0
1668162600000|2022-11-11 10:30:00|33023.92|33023.92|33061.97|33061.97|33061.97|33061.97|33000.26|33000.26|0
1668162900000|2022-11-11 10:35:00|33050.93|33050.93|33013.07|33013.07|33050.93|33050.93|32998.49|32998.49|0
1668163200000|2022-11-11 10:40:00|33006.57|33006.57|32981.34|32981.34|33009.92|33009.92|32981.34|32981.34|0
1668163500000|2022-11-11 10:45:00|32974.83|32974.83|32957.39|32957.39|32992.38|32992.38|32957.39|32957.39|0
1668163800000|2022-11-11 10:50:00|32979.47|32979.47|32984.3|32984.3|32995.34|32995.34|32919.54|32919.54|0
1668164100000|2022-11-11 10:55:00|32977.8|32977.8|33000.26|33000.26|33019|33019|32977.8|32977.8|0
1668164400000|2022-11-11 11:00:00|32993.76|32993.76|32992.18|32992.18|33003.22|33003.22|32982.72|32982.72|0
1668164700000|2022-11-11 11:05:00|32988.93|32988.93|33036.35|33036.35|33036.35|33036.35|32982.43|32982.43|0
1668165000000|2022-11-11 11:10:00|33014.26|33014.26|33022.15|33022.15|33028.65|33028.65|33014.26|33014.26|0
1668165300000|2022-11-11 11:15:00|33011.11|33011.11|32963.02|32963.02|33017.61|33017.61|32963.02|32963.02|0
1668165600000|2022-11-11 11:20:00|32951.98|32951.98|32933.82|32933.82|32951.98|32951.98|32916.28|32916.28|0
1668165900000|2022-11-11 11:25:00|32922.78|32922.78|32927.32|32927.32|32955.91|32955.91|32911.74|32911.74|0
1668166200000|2022-11-11 11:30:00|32938.36|32938.36|32908.49|32908.49|32938.36|32938.36|32908.49|32908.49|0
1668166500000|2022-11-11 11:35:00|32897.45|32897.45|32894.2|32894.2|32897.45|32897.45|32875.37|32875.37|0
1668166800000|2022-11-11 11:40:00|32891.05|32891.05|32859.41|32859.41|32891.05|32891.05|32848.37|32848.37|0
1668167100000|2022-11-11 11:45:00|32856.25|32856.25|32842.25|32842.25|32856.25|32856.25|32824.71|32824.71|0
1668167400000|2022-11-11 11:50:00|32845.4|32845.4|32840.77|32840.77|32855.16|32855.16|32827.86|32827.86|0
1668167700000|2022-11-11 11:55:00|32835.25|32835.25|32818.69|32818.69|32847.27|32847.27|32818.69|32818.69|0
1668168000000|2022-11-11 12:00:00|32825.19|32825.19|32819.47|32819.47|32843.52|32843.52|32797.59|32797.59|0
1668168300000|2022-11-11 12:05:00|32813.95|32813.95|32797.39|32797.39|32814.93|32814.93|32780.83|32780.83|0
1668168600000|2022-11-11 12:10:00|32794.24|32794.24|32809.92|32809.92|32818.69|32818.69|32791.08|32791.08|0
1668168900000|2022-11-11 12:15:00|32820.96|32820.96|32817.02|32817.02|32826.48|32826.48|32800.45|32800.45|0
1668169200000|2022-11-11 12:20:00|32811.49|32811.49|32814.75|32814.75|32814.75|32814.75|32800.45|32800.45|0
1668169500000|2022-11-11 12:25:00|32825.79|32825.79|32823.32|32823.32|32826.48|32826.48|32811.49|32811.49|0
1668169800000|2022-11-11 12:30:00|32834.36|32834.36|32839|32839|32848.56|32848.56|32834.36|32834.36|0
1668170100000|2022-11-11 12:35:00|32842.25|32842.25|32862.85|32862.85|32864.33|32864.33|32842.25|32842.25|0
1668170400000|2022-11-11 12:40:00|32873.89|32873.89|32853.1|32853.1|32873.89|32873.89|32842.06|32842.06|0
1668170700000|2022-11-11 12:45:00|32875.18|32875.18|32908.3|32908.3|32919.34|32919.34|32868.68|32868.68|0
1668171000000|2022-11-11 12:50:00|32897.26|32897.26|32897.26|32897.26|32897.26|32897.26|32875.18|32875.18|0
1668171300000|2022-11-11 12:55:00|32903.76|32903.76|32916.29|32916.29|32927.33|32927.33|32894.2|32894.2|0
1668171600000|2022-11-11 13:00:00|32905.25|32905.25|32930.58|32930.58|32930.58|32930.58|32894.2|32894.2|0
1668171900000|2022-11-11 13:05:00|32933.73|32933.73|32919.63|32919.63|32933.73|32933.73|32908.59|32908.59|0
1668172200000|2022-11-11 13:10:00|32930.67|32930.67|32940.14|32940.14|32955.91|32955.91|32930.67|32930.67|0
1668172500000|2022-11-11 13:15:00|32951.18|32951.18|32951.18|32951.18|32951.18|32951.18|32951.18|32951.18|0
1668172800000|2022-11-11 13:20:00|32940.14|32940.14|32929.1|32929.1|32966.76|32966.76|32922.59|32922.59|0
1668173100000|2022-11-11 13:25:00|32918.05|32918.05|32870.64|32870.64|32918.05|32918.05|32870.64|32870.64|0
1668173400000|2022-11-11 13:30:00|32867.49|32867.49|32881.78|32881.78|32881.78|32881.78|32864.24|32864.24|0
1668173700000|2022-11-11 13:35:00|32884.93|32884.93|32817.8|32817.8|32884.93|32884.93|32812.28|32812.28|0
1668174000000|2022-11-11 13:40:00|32828.84|32828.84|32851.81|32851.81|32851.81|32851.81|32806.76|32806.76|0
1668174300000|2022-11-11 13:45:00|32854.96|32854.96|32873.89|32873.89|32884.93|32884.93|32854.96|32854.96|0
1668174600000|2022-11-11 13:50:00|32862.85|32862.85|32862.85|32862.85|32869.35|32869.35|32862.85|32862.85|0
1668174900000|2022-11-11 13:55:00|32895.97|32895.97|32884.93|32884.93|32895.97|32895.97|32884.93|32884.93|0
1668175200000|2022-11-11 14:00:00|32891.43|32891.43|32913.52|32913.52|32913.52|32913.52|32873.89|32873.89|0
1668175500000|2022-11-11 14:05:00|32902.47|32902.47|32932.44|32932.44|32932.44|32932.44|32891.43|32891.43|0
1668175800000|2022-11-11 14:10:00|32929.28|32929.28|32908.49|32908.49|32929.28|32929.28|32908.49|32908.49|0
1668176100000|2022-11-11 14:15:00|32903.62|32903.62|32931.29|32931.29|32950.69|32950.69|32903.62|32903.62|0
1668176400000|2022-11-11 14:20:00|32920.25|32920.25|32907.34|32907.34|32920.25|32920.25|32896.3|32896.3|0
1668176700000|2022-11-11 14:25:00|32896.3|32896.3|32877.47|32877.47|32921.63|32921.63|32874.22|32874.22|0
1668177000000|2022-11-11 14:30:00|32880.72|32880.72|32925.06|32925.06|32953.35|32953.35|32847.6|32847.6|0
1668177300000|2022-11-11 14:35:00|32914.02|32914.02|32894.9|32894.9|32923.39|32923.39|32883.86|32883.86|0
1668177600000|2022-11-11 14:40:00|32891.75|32891.75|32917.18|32917.18|32925.07|32925.07|32888.6|32888.6|0
1668177900000|2022-11-11 14:45:00|32928.22|32928.22|33009.9|33009.9|33009.9|33009.9|32917.18|32917.18|0
1668178200000|2022-11-11 14:50:00|33020.95|33020.95|33071.61|33071.61|33082.65|33082.65|33017.79|33017.79|0
1668178500000|2022-11-11 14:55:00|33068.46|33068.46|33057.42|33057.42|33071.8|33071.8|33050.91|33050.91|0
1668178800000|2022-11-11 15:00:00|33050.91|33050.91|33037.81|33037.81|33055.45|33055.45|33004.79|33004.79|0
1668179100000|2022-11-11 15:05:00|33041.07|33041.07|33056.65|33056.65|33116.68|33116.68|33041.07|33041.07|0
1668179400000|2022-11-11 15:10:00|33059.9|33059.9|33097.85|33097.85|33102.58|33102.58|33045.61|33045.61|0
1668179700000|2022-11-11 15:15:00|33108.89|33108.89|33119.74|33119.74|33130.78|33130.78|33072.32|33072.32|0
1668180000000|2022-11-11 15:20:00|33122.89|33122.89|33110.66|33110.66|33122.89|33122.89|33101|33101|0
1668180300000|2022-11-11 15:25:00|33104.16|33104.16|33143.78|33143.78|33143.78|33143.78|33104.16|33104.16|0
1668180600000|2022-11-11 15:30:00|33137.28|33137.28|33144.97|33144.97|33151.47|33151.47|33126.24|33126.24|0
1668180900000|2022-11-11 15:35:00|33156.01|33156.01|33130.68|33130.68|33156.01|33156.01|33102.29|33102.29|0
1668181200000|2022-11-11 15:40:00|33119.64|33119.64|33122.89|33122.89|33126.14|33126.14|33097.56|33097.56|0
1668181500000|2022-11-11 15:45:00|33119.64|33119.64|33203.23|33203.23|33217.42|33217.42|33113.14|33113.14|0
1668181800000|2022-11-11 15:50:00|33196.72|33196.72|33166.86|33166.86|33196.72|33196.72|33166.86|33166.86|0
1668182100000|2022-11-11 15:55:00|33163.61|33163.61|33133.25|33133.25|33166.86|33166.86|33117.2|33117.2|0
1668182400000|2022-11-11 16:00:00|33144.29|33144.29|33057.35|33057.35|33144.29|33144.29|33057.35|33057.35|0
1668182700000|2022-11-11 16:05:00|33035.27|33035.27|33016.24|33016.24|33046.31|33046.31|32999.09|32999.09|0
1668183000000|2022-11-11 16:10:00|33012.99|33012.99|33005.34|33005.34|33012.99|33012.99|32967.58|32967.58|0
1668183300000|2022-11-11 16:15:00|32994.29|32994.29|33045.15|33045.15|33045.15|33045.15|32973.6|32973.6|0
1668183600000|2022-11-11 16:20:00|33048.4|33048.4|33087.45|33087.45|33108.15|33108.15|33045.15|33045.15|0
1668183900000|2022-11-11 16:25:00|33084.2|33084.2|32958.45|32958.45|33092.09|33092.09|32955.29|32955.29|0
1668413700000|2022-11-14 08:15:00|32927.22|32927.22|33107.28|33107.28|33113.49|33113.49|32917.57|32917.57|0
1668414000000|2022-11-14 08:20:00|33162.48|33162.48|33055.46|33055.46|33162.48|33162.48|33055.46|33055.46|0
1668414300000|2022-11-14 08:25:00|33066.5|33066.5|33063.54|33063.54|33090.55|33090.55|33055.46|33055.46|0
1668414600000|2022-11-14 08:30:00|33085.62|33085.62|33086.3|33086.3|33141.5|33141.5|33085.62|33085.62|0
1668414900000|2022-11-14 08:35:00|33095.76|33095.76|33139.82|33139.82|33156.07|33156.07|33084.72|33084.72|0
1668415200000|2022-11-14 08:40:00|33150.86|33150.86|33065.21|33065.21|33150.86|33150.86|33046.28|33046.28|0
1668415500000|2022-11-14 08:45:00|33032.09|33032.09|32990.89|32990.89|33062.34|33062.34|32979.85|32979.85|0
1668415800000|2022-11-14 08:50:00|32979.85|32979.85|32926.99|32926.99|32979.85|32979.85|32926.99|32926.99|0
1668416100000|2022-11-14 08:55:00|32938.03|32938.03|32926.22|32926.22|32938.03|32938.03|32883.83|32883.83|0
1668416400000|2022-11-14 09:00:00|32948.3|32948.3|32881.2|32881.2|32967.23|32967.23|32881.2|32881.2|0
1668416700000|2022-11-14 09:05:00|32858.45|32858.45|32766.53|32766.53|32858.45|32858.45|32766.53|32766.53|0
1668417000000|2022-11-14 09:10:00|32777.57|32777.57|32812.6|32812.6|32835.35|32835.35|32776.9|32776.9|0
1668417300000|2022-11-14 09:15:00|32801.55|32801.55|32765.85|32765.85|32819.77|32819.77|32765.85|32765.85|0
1668417600000|2022-11-14 09:20:00|32762.7|32762.7|32775.03|32775.03|32801.03|32801.03|32762.7|32762.7|0
1668417900000|2022-11-14 09:25:00|32771.78|32771.78|32706.24|32706.24|32771.78|32771.78|32706.24|32706.24|0
1668418200000|2022-11-14 09:30:00|32722.5|32722.5|32738.08|32738.08|32755.62|32755.62|32722.5|32722.5|0
1668418500000|2022-11-14 09:35:00|32747.83|32747.83|32803.71|32803.71|32803.71|32803.71|32747.83|32747.83|0
1668418800000|2022-11-14 09:40:00|32792.66|32792.66|32792.56|32792.56|32795.81|32795.81|32770.58|32770.58|0
1668419100000|2022-11-14 09:45:00|32781.52|32781.52|32748.4|32748.4|32792.56|32792.56|32748.4|32748.4|0
1668419400000|2022-11-14 09:50:00|32759.44|32759.44|32737.36|32737.36|32779.94|32779.94|32737.36|32737.36|0
1668419700000|2022-11-14 09:55:00|32750.36|32750.36|32715.66|32715.66|32750.36|32750.36|32700.68|32700.68|0
1668420000000|2022-11-14 10:00:00|32722.16|32722.16|32748.17|32748.17|32756.15|32756.15|32722.16|32722.16|0
1668420300000|2022-11-14 10:05:00|32751.32|32751.32|32714.57|32714.57|32762.36|32762.36|32714.57|32714.57|0
1668420600000|2022-11-14 10:10:00|32721.07|32721.07|32736.74|32736.74|32739.99|32739.99|32721.07|32721.07|0
1668420900000|2022-11-14 10:15:00|32720.49|32720.49|32722.36|32722.36|32728.67|32728.67|32688.37|32688.37|0
1668421200000|2022-11-14 10:20:00|32719.2|32719.2|32719.11|32719.11|32741.29|32741.29|32719.11|32719.11|0
1668421500000|2022-11-14 10:25:00|32715.96|32715.96|32774.32|32774.32|32777.47|32777.47|32712.8|32712.8|0
1668421800000|2022-11-14 10:30:00|32785.36|32785.36|32741.81|32741.81|32806.15|32806.15|32741.81|32741.81|0
1668422100000|2022-11-14 10:35:00|32738.56|32738.56|32712.85|32712.85|32746.35|32746.35|32712.85|32712.85|0
1668422400000|2022-11-14 10:40:00|32728.61|32728.61|32730.19|32730.19|32772.77|32772.77|32728.61|32728.61|0
1668422700000|2022-11-14 10:45:00|32745.96|32745.96|32803.03|32803.03|32803.03|32803.03|32727.03|32727.03|0
1668423000000|2022-11-14 10:50:00|32814.07|32814.07|32766.85|32766.85|32814.07|32814.07|32766.85|32766.85|0
1668423300000|2022-11-14 10:55:00|32777.89|32777.89|32800.26|32800.26|32803.41|32803.41|32777.89|32777.89|0
1668423600000|2022-11-14 11:00:00|32811.3|32811.3|32811.3|32811.3|32822.34|32822.34|32811.3|32811.3|0
1668423900000|2022-11-14 11:05:00|32804.8|32804.8|32775.54|32775.54|32804.8|32804.8|32775.54|32775.54|0
1668424200000|2022-11-14 11:10:00|32786.58|32786.58|32818.42|32818.42|32818.42|32818.42|32786.58|32786.58|0
1668424500000|2022-11-14 11:15:00|32815.16|32815.16|32839.01|32839.01|32839.01|32839.01|32815.16|32815.16|0
1668424800000|2022-11-14 11:20:00|32835.76|32835.76|32792.12|32792.12|32835.76|32835.76|32792.12|32792.12|0
1668425100000|2022-11-14 11:25:00|32788.87|32788.87|32805.41|32805.41|32805.41|32805.41|32771.33|32771.33|0
1668425400000|2022-11-14 11:30:00|32816.45|32816.45|32808.57|32808.57|32829.36|32829.36|32808.57|32808.57|0
1668425700000|2022-11-14 11:35:00|32797.53|32797.53|32773.39|32773.39|32797.53|32797.53|32773.39|32773.39|0
1668426000000|2022-11-14 11:40:00|32784.43|32784.43|32723.82|32723.82|32784.43|32784.43|32723.82|32723.82|0
1668426300000|2022-11-14 11:45:00|32745.9|32745.9|32729.65|32729.65|32745.9|32745.9|32729.65|32729.65|0
1668426600000|2022-11-14 11:50:00|32718.61|32718.61|32705.51|32705.51|32718.61|32718.61|32691.32|32691.32|0
1668426900000|2022-11-14 11:55:00|32718.51|32718.51|32726.69|32726.69|32740.59|32740.59|32704.61|32704.61|0
1668427200000|2022-11-14 12:00:00|32720.19|32720.19|32692.99|32692.99|32721.48|32721.48|32692.99|32692.99|0
1668427500000|2022-11-14 12:05:00|32696.14|32696.14|32745.42|32745.42|32745.42|32745.42|32696.14|32696.14|0
1668427800000|2022-11-14 12:10:00|32734.38|32734.38|32779.03|32779.03|32779.03|32779.03|32726.59|32726.59|0
1668428100000|2022-11-14 12:15:00|32772.52|32772.52|32750.15|32750.15|32780.02|32780.02|32729.36|32729.36|0
1668428400000|2022-11-14 12:20:00|32761.19|32761.19|32767.69|32767.69|32767.69|32767.69|32717.03|32717.03|0
1668428700000|2022-11-14 12:25:00|32756.65|32756.65|32778.54|32778.54|32778.74|32778.74|32735.86|32735.86|0
1668429000000|2022-11-14 12:30:00|32781.7|32781.7|32796.08|32796.08|32796.28|32796.28|32728.07|32728.07|0
1668429300000|2022-11-14 12:35:00|32785.04|32785.04|32739.11|32739.11|32785.04|32785.04|32694.95|32694.95|0
1668429600000|2022-11-14 12:40:00|32728.07|32728.07|32769.46|32769.46|32775.96|32775.96|32728.07|32728.07|0
1668429900000|2022-11-14 12:45:00|32758.42|32758.42|32769.56|32769.56|32769.56|32769.56|32733.19|32733.19|0
1668430200000|2022-11-14 12:50:00|32763.06|32763.06|32762.96|32762.96|32786.91|32786.91|32762.96|32762.96|0
1668430500000|2022-11-14 12:55:00|32759.71|32759.71|32777.25|32777.25|32777.25|32777.25|32756.46|32756.46|0
1668430800000|2022-11-14 13:00:00|32766.21|32766.21|32791.54|32791.54|32796.08|32796.08|32762.96|32762.96|0
1668431100000|2022-11-14 13:05:00|32785.04|32785.04|32829.21|32829.21|32829.21|32829.21|32785.04|32785.04|0
1668431400000|2022-11-14 13:10:00|32818.17|32818.17|32861.71|32861.71|32861.71|32861.71|32794.12|32794.12|0
1668431700000|2022-11-14 13:15:00|32851.96|32851.96|32911.76|32911.76|32911.76|32911.76|32822.71|32822.71|0
1668432000000|2022-11-14 13:20:00|32922.8|32922.8|32916.3|32916.3|32926.05|32926.05|32905.26|32905.26|0
1668432300000|2022-11-14 13:25:00|32926.05|32926.05|32948.13|32948.13|32948.13|32948.13|32926.05|32926.05|0
1668432600000|2022-11-14 13:30:00|32951.29|32951.29|32994.26|32994.26|32994.26|32994.26|32951.29|32951.29|0
1668432900000|2022-11-14 13:35:00|32983.22|32983.22|32986.57|32986.57|33022.75|33022.75|32973.56|32973.56|0
1668433200000|2022-11-14 13:40:00|32975.53|32975.53|32963|32963|32985.08|32985.08|32963|32963|0
1668433500000|2022-11-14 13:45:00|32951.96|32951.96|32948.9|32948.9|32951.96|32951.96|32934.61|32934.61|0
1668433800000|2022-11-14 13:50:00|32952.06|32952.06|32983.7|32983.7|32994.74|32994.74|32952.06|32952.06|0
1668434100000|2022-11-14 13:55:00|32980.45|32980.45|33009.32|33009.32|33009.32|33009.32|32980.45|32980.45|0
1668434400000|2022-11-14 14:00:00|33006.07|33006.07|33046.08|33046.08|33046.08|33046.08|32991.88|32991.88|0
1668434700000|2022-11-14 14:05:00|33035.04|33035.04|33066.87|33066.87|33088.95|33088.95|33023.99|33023.99|0
1668435000000|2022-11-14 14:10:00|33063.62|33063.62|33042.92|33042.92|33063.62|33063.62|33036.42|33036.42|0
1668435300000|2022-11-14 14:15:00|33053.96|33053.96|33066.87|33066.87|33074.66|33074.66|33039.67|33039.67|0
1668435600000|2022-11-14 14:20:00|33055.83|33055.83|33078.49|33078.49|33091.1|33091.1|33055.83|33055.83|0
1668435900000|2022-11-14 14:25:00|33075.23|33075.23|33067.54|33067.54|33078.58|33078.58|33067.54|33067.54|0
1668436200000|2022-11-14 14:30:00|33074.04|33074.04|33157.21|33157.21|33157.21|33157.21|33063|33063|0
1668436500000|2022-11-14 14:35:00|33154.06|33154.06|33149.42|33149.42|33155.92|33155.92|33128.82|33128.82|0
1668436800000|2022-11-14 14:40:00|33146.17|33146.17|33091.49|33091.49|33146.17|33146.17|33070.79|33070.79|0
1668437100000|2022-11-14 14:45:00|33085.18|33085.18|33109.13|33109.13|33139.1|33139.1|33085.18|33085.18|0
1668437400000|2022-11-14 14:50:00|33112.38|33112.38|33138.38|33138.38|33157.89|33157.89|33107.84|33107.84|0
1668437700000|2022-11-14 14:55:00|33127.34|33127.34|33152.1|33152.1|33160.46|33160.46|33124.8|33124.8|0
1668438000000|2022-11-14 15:00:00|33155.25|33155.25|33199.47|33199.47|33207.26|33207.26|33155.25|33155.25|0
1668438300000|2022-11-14 15:05:00|33202.72|33202.72|33231.78|33231.78|33242.83|33242.83|33183.41|33183.41|0
1668438600000|2022-11-14 15:10:00|33220.74|33220.74|33261.75|33261.75|33279.29|33279.29|33220.74|33220.74|0
1668438900000|2022-11-14 15:15:00|33272.79|33272.79|33290.33|33290.33|33341.09|33341.09|33272.79|33272.79|0
1668439200000|2022-11-14 15:20:00|33287.17|33287.17|33241.24|33241.24|33287.17|33287.17|33241.24|33241.24|0
1668439500000|2022-11-14 15:25:00|33230.2|33230.2|33190.29|33190.29|33230.2|33230.2|33158.46|33158.46|0
1668439800000|2022-11-14 15:30:00|33201.33|33201.33|33248.75|33248.75|33248.75|33248.75|33194.83|33194.83|0
1668440100000|2022-11-14 15:35:00|33237.71|33237.71|33242.72|33242.72|33253.76|33253.76|33220.64|33220.64|0
1668440400000|2022-11-14 15:40:00|33253.76|33253.76|33255.44|33255.44|33291.81|33291.81|33253.76|33253.76|0
1668440700000|2022-11-14 15:45:00|33258.69|33258.69|33258.59|33258.59|33258.69|33258.69|33233.35|33233.35|0
1668441000000|2022-11-14 15:50:00|33247.55|33247.55|33247.55|33247.55|33258.59|33258.59|33233.26|33233.26|0
1668441300000|2022-11-14 15:55:00|33250.8|33250.8|33298.69|33298.69|33301.94|33301.94|33250.8|33250.8|0
1668441600000|2022-11-14 16:00:00|33295.44|33295.44|33285.4|33285.4|33302.94|33302.94|33277.61|33277.61|0
1668441900000|2022-11-14 16:05:00|33274.36|33274.36|33294.86|33294.86|33298.02|33298.02|33274.36|33274.36|0
1668442200000|2022-11-14 16:10:00|33298.02|33298.02|33228.71|33228.71|33298.02|33298.02|33204.67|33204.67|0
1668442500000|2022-11-14 16:15:00|33231.96|33231.96|33254.14|33254.14|33255.52|33255.52|33231.77|33231.77|0
1668442800000|2022-11-14 16:20:00|33250.98|33250.98|33258.68|33258.68|33271.58|33271.58|33219.44|33219.44|0
1668443100000|2022-11-14 16:25:00|33255.52|33255.52|33313.59|33313.59|33313.59|33313.59|33255.33|33255.33|0
1668500100000|2022-11-15 08:15:00|33537.91|33537.91|33593.2|33593.2|33593.2|33593.2|33481.44|33481.44|0
1668500400000|2022-11-15 08:20:00|33582.16|33582.16|33625.03|33625.03|33648.4|33648.4|33582.16|33582.16|0
1668500700000|2022-11-15 08:25:00|33602.95|33602.95|33631.24|33631.24|33676.08|33676.08|33580.49|33580.49|0
1668501000000|2022-11-15 08:30:00|33624.74|33624.74|33726.36|33726.36|33737.4|33737.4|33615.28|33615.28|0
1668501300000|2022-11-15 08:35:00|33715.32|33715.32|33635.17|33635.17|33715.32|33715.32|33558.5|33558.5|0
1668501600000|2022-11-15 08:40:00|33631.92|33631.92|33629.96|33629.96|33668.29|33668.29|33629.96|33629.96|0
1668501900000|2022-11-15 08:45:00|33633.21|33633.21|33698.78|33698.78|33729.61|33729.61|33633.21|33633.21|0
1668502200000|2022-11-15 08:50:00|33702.03|33702.03|33648.5|33648.5|33713.07|33713.07|33637.46|33637.46|0
1668502500000|2022-11-15 08:55:00|33637.46|33637.46|33663.7|33663.7|33683.59|33683.59|33637.46|33637.46|0
1668502800000|2022-11-15 09:00:00|33666.95|33666.95|33676.99|33676.99|33686.46|33686.46|33666.95|33666.95|0
1668503100000|2022-11-15 09:05:00|33673.84|33673.84|33584.46|33584.46|33684.88|33684.88|33570.17|33570.17|0
1668503400000|2022-11-15 09:10:00|33595.5|33595.5|33524.44|33524.44|33596.79|33596.79|33497.14|33497.14|0
1668503700000|2022-11-15 09:15:00|33530.94|33530.94|33521.85|33521.85|33537.44|33537.44|33493.28|33493.28|0
1668504000000|2022-11-15 09:20:00|33525.11|33525.11|33464.69|33464.69|33525.11|33525.11|33464.69|33464.69|0
1668504300000|2022-11-15 09:25:00|33453.65|33453.65|33476.11|33476.11|33476.11|33476.11|33453.65|33453.65|0
1668504600000|2022-11-15 09:30:00|33479.36|33479.36|33490.4|33490.4|33490.4|33490.4|33479.36|33479.36|0
1668504900000|2022-11-15 09:35:00|33501.44|33501.44|33429.79|33429.79|33501.44|33501.44|33412.44|33412.44|0
1668505200000|2022-11-15 09:40:00|33418.75|33418.75|33434.91|33434.91|33434.91|33434.91|33407.71|33407.71|0
1668505500000|2022-11-15 09:45:00|33444.66|33444.66|33384.63|33384.63|33444.66|33444.66|33356.33|33356.33|0
1668505800000|2022-11-15 09:50:00|33374.87|33374.87|33422.29|33422.29|33422.29|33422.29|33374.87|33374.87|0
1668506100000|2022-11-15 09:55:00|33411.25|33411.25|33507.84|33507.84|33507.84|33507.84|33411.25|33411.25|0
1668506400000|2022-11-15 10:00:00|33494.84|33494.84|33481.16|33481.16|33527.96|33527.96|33470.12|33470.12|0
1668506700000|2022-11-15 10:05:00|33503.24|33503.24|33544.44|33544.44|33544.44|33544.44|33503.24|33503.24|0
1668507000000|2022-11-15 10:10:00|33522.36|33522.36|33513.57|33513.57|33522.36|33522.36|33483.03|33483.03|0
1668507300000|2022-11-15 10:15:00|33516.82|33516.82|33456.31|33456.31|33516.82|33516.82|33456.31|33456.31|0
1668507600000|2022-11-15 10:20:00|33467.35|33467.35|33500.76|33500.76|33500.76|33500.76|33467.35|33467.35|0
1668507900000|2022-11-15 10:25:00|33510.51|33510.51|33502.15|33502.15|33531.02|33531.02|33491.11|33491.11|0
1668508200000|2022-11-15 10:30:00|33513.19|33513.19|33497.52|33497.52|33527.48|33527.48|33497.52|33497.52|0
1668508500000|2022-11-15 10:35:00|33510.13|33510.13|33465.49|33465.49|33510.13|33510.13|33465.49|33465.49|0
1668508800000|2022-11-15 10:40:00|33476.53|33476.53|33483.03|33483.03|33483.03|33483.03|33476.53|33476.53|0
1668509100000|2022-11-15 10:45:00|33460.95|33460.95|33487.95|33487.95|33498.99|33498.99|33460.95|33460.95|0
1668509400000|2022-11-15 10:50:00|33476.91|33476.91|33507.46|33507.46|33539.29|33539.29|33476.91|33476.91|0
1668509700000|2022-11-15 10:55:00|33496.42|33496.42|33520.07|33520.07|33527.96|33527.96|33483.8|33483.8|0
1668510000000|2022-11-15 11:00:00|33510.61|33510.61|33483.41|33483.41|33510.61|33510.61|33480.16|33480.16|0
1668510300000|2022-11-15 11:05:00|33477.1|33477.1|33478.68|33478.68|33478.68|33478.68|33467.64|33467.64|0
1668510600000|2022-11-15 11:10:00|33481.93|33481.93|33418.55|33418.55|33481.93|33481.93|33418.55|33418.55|0
1668510900000|2022-11-15 11:15:00|33428.31|33428.31|33397.96|33397.96|33428.31|33428.31|33394.7|33394.7|0
1668511200000|2022-11-15 11:20:00|33404.46|33404.46|33409|33409|33415.5|33415.5|33404.46|33404.46|0
1668511500000|2022-11-15 11:25:00|33405.75|33405.75|33432.66|33432.66|33453.16|33453.16|33402.5|33402.5|0
1668511800000|2022-11-15 11:30:00|33443.7|33443.7|33455.31|33455.31|33463.2|33463.2|33443.7|33443.7|0
1668512100000|2022-11-15 11:35:00|33466.36|33466.36|33455.31|33455.31|33466.36|33466.36|33455.31|33455.31|0
1668512400000|2022-11-15 11:40:00|33461.82|33461.82|33453.35|33453.35|33461.82|33461.82|33442.31|33442.31|0
1668512700000|2022-11-15 11:45:00|33442.31|33442.31|33466.36|33466.36|33466.36|33466.36|33442.31|33442.31|0
1668513000000|2022-11-15 11:50:00|33477.4|33477.4|33415.79|33415.79|33480.74|33480.74|33415.79|33415.79|0
1668513300000|2022-11-15 11:55:00|33404.75|33404.75|33408|33408|33419.04|33419.04|33396.96|33396.96|0
1668513600000|2022-11-15 12:00:00|33404.84|33404.84|33371.44|33371.44|33409.58|33409.58|33360.4|33360.4|0
1668513900000|2022-11-15 12:05:00|33374.69|33374.69|33371.92|33371.92|33374.69|33374.69|33352.61|33352.61|0
1668514200000|2022-11-15 12:10:00|33375.17|33375.17|33424.55|33424.55|33424.55|33424.55|33375.17|33375.17|0
1668514500000|2022-11-15 12:15:00|33435.59|33435.59|33441.89|33441.89|33445.14|33445.14|33432.34|33432.34|0
1668514800000|2022-11-15 12:20:00|33452.93|33452.93|33462.4|33462.4|33462.4|33462.4|33441.89|33441.89|0
1668515100000|2022-11-15 12:25:00|33465.65|33465.65|33492.55|33492.55|33492.55|33492.55|33465.65|33465.65|0
1668515400000|2022-11-15 12:30:00|33489.3|33489.3|33447.72|33447.72|33492.55|33492.55|33447.72|33447.72|0
1668515700000|2022-11-15 12:35:00|33441.41|33441.41|33436.77|33436.77|33454.41|33454.41|33436.77|33436.77|0
1668516000000|2022-11-15 12:40:00|33447.81|33447.81|33441.31|33441.31|33447.81|33447.81|33441.31|33441.31|0
1668516300000|2022-11-15 12:45:00|33447.81|33447.81|33425.73|33425.73|33447.81|33447.81|33425.73|33425.73|0
1668516600000|2022-11-15 12:50:00|33419.23|33419.23|33386.11|33386.11|33419.23|33419.23|33379.61|33379.61|0
1668516900000|2022-11-15 12:55:00|33397.15|33397.15|33406.23|33406.23|33409.48|33409.48|33397.15|33397.15|0
1668517200000|2022-11-15 13:00:00|33399.73|33399.73|33409|33409|33428.31|33428.31|33399.73|33399.73|0
1668517500000|2022-11-15 13:05:00|33420.04|33420.04|33495.23|33495.23|33495.23|33495.23|33420.04|33420.04|0
1668517800000|2022-11-15 13:10:00|33506.27|33506.27|33519.18|33519.18|33530.22|33530.22|33506.27|33506.27|0
1668518100000|2022-11-15 13:15:00|33506.56|33506.56|33466.94|33466.94|33528.64|33528.64|33466.94|33466.94|0
1668518400000|2022-11-15 13:20:00|33460.43|33460.43|33425.74|33425.74|33460.43|33460.43|33422.49|33422.49|0
1668518700000|2022-11-15 13:25:00|33419.24|33419.24|33447.82|33447.82|33447.82|33447.82|33419.24|33419.24|0
1668519000000|2022-11-15 13:30:00|33436.78|33436.78|33583.8|33583.8|33612.38|33612.38|33430.28|33430.28|0
1668519300000|2022-11-15 13:35:00|33572.76|33572.76|33502.59|33502.59|33572.76|33572.76|33502.59|33502.59|0
1668519600000|2022-11-15 13:40:00|33480.51|33480.51|33334.16|33334.16|33480.51|33480.51|33319.87|33319.87|0
1668519900000|2022-11-15 13:45:00|33337.31|33337.31|33414.98|33414.98|33414.98|33414.98|33337.31|33337.31|0
1668520200000|2022-11-15 13:50:00|33426.02|33426.02|33388.07|33388.07|33426.02|33426.02|33345.1|33345.1|0
1668520500000|2022-11-15 13:55:00|33399.11|33399.11|33402.17|33402.17|33416.46|33416.46|33399.11|33399.11|0
1668520800000|2022-11-15 14:00:00|33405.42|33405.42|33383.05|33383.05|33414.88|33414.88|33383.05|33383.05|0
1668521100000|2022-11-15 14:05:00|33379.8|33379.8|33335.54|33335.54|33379.8|33379.8|33322.92|33322.92|0
1668521400000|2022-11-15 14:10:00|33338.79|33338.79|33287.84|33287.84|33367.37|33367.37|33287.84|33287.84|0
1668521700000|2022-11-15 14:15:00|33281.34|33281.34|33338.79|33338.79|33338.79|33338.79|33275.03|33275.03|0
1668522000000|2022-11-15 14:20:00|33349.83|33349.83|33381.28|33381.28|33392.42|33392.42|33349.83|33349.83|0
1668522300000|2022-11-15 14:25:00|33392.32|33392.32|33371.62|33371.62|33401.78|33401.78|33354.27|33354.27|0
1668522600000|2022-11-15 14:30:00|33368.37|33368.37|33365.41|33365.41|33400.3|33400.3|33362.25|33362.25|0
1668522900000|2022-11-15 14:35:00|33376.45|33376.45|33374.58|33374.58|33393.8|33393.8|33374.58|33374.58|0
1668523200000|2022-11-15 14:40:00|33363.54|33363.54|33300.17|33300.17|33363.54|33363.54|33300.17|33300.17|0
1668523500000|2022-11-15 14:45:00|33306.67|33306.67|33244.2|33244.2|33306.67|33306.67|33244.2|33244.2|0
1668523800000|2022-11-15 14:50:00|33253.95|33253.95|33227.04|33227.04|33253.95|33253.95|33220.54|33220.54|0
1668524100000|2022-11-15 14:55:00|33230.29|33230.29|33235.12|33235.12|33238.28|33238.28|33219.25|33219.25|0
1668524400000|2022-11-15 15:00:00|33231.97|33231.97|33259.17|33259.17|33259.17|33259.17|33231.97|33231.97|0
1668524700000|2022-11-15 15:05:00|33265.47|33265.47|33319.01|33319.01|33319.01|33319.01|33265.47|33265.47|0
1668525000000|2022-11-15 15:10:00|33307.97|33307.97|33316.04|33316.04|33355.67|33355.67|33301.46|33301.46|0
1668525300000|2022-11-15 15:15:00|33305|33305|33262.22|33262.22|33305|33305|33262.22|33262.22|0
1668525600000|2022-11-15 15:20:00|33259.07|33259.07|33284.6|33284.6|33284.6|33284.6|33233.45|33233.45|0
1668525900000|2022-11-15 15:25:00|33278.09|33278.09|33320.77|33320.77|33333.78|33333.78|33267.05|33267.05|0
1668526200000|2022-11-15 15:30:00|33309.73|33309.73|33308.06|33308.06|33311.31|33311.31|33298.69|33298.69|0
1668526500000|2022-11-15 15:35:00|33304.81|33304.81|33312.6|33312.6|33315.85|33315.85|33301.56|33301.56|0
1668526800000|2022-11-15 15:40:00|33301.56|33301.56|33302.95|33302.95|33302.95|33302.95|33271.31|33271.31|0
1668527100000|2022-11-15 15:45:00|33291.91|33291.91|33254.15|33254.15|33291.91|33291.91|33254.15|33254.15|0
1668527400000|2022-11-15 15:50:00|33250.9|33250.9|33283.31|33283.31|33283.31|33283.31|33250.9|33250.9|0
1668527700000|2022-11-15 15:55:00|33305.39|33305.39|33305.3|33305.3|33308.55|33308.55|33305.3|33305.3|0
1668528000000|2022-11-15 16:00:00|33311.8|33311.8|33356.43|33356.43|33356.43|33356.43|33311.8|33311.8|0
1668528300000|2022-11-15 16:05:00|33353.18|33353.18|33334.16|33334.16|33360.97|33360.97|33334.16|33334.16|0
1668528600000|2022-11-15 16:10:00|33323.12|33323.12|33379.79|33379.79|33386.29|33386.29|33323.12|33323.12|0
1668528900000|2022-11-15 16:15:00|33364.02|33364.02|33373.58|33373.58|33379.89|33379.89|33351.41|33351.41|0
1668529200000|2022-11-15 16:20:00|33379.89|33379.89|33348.15|33348.15|33390.93|33390.93|33348.15|33348.15|0
1668529500000|2022-11-15 16:25:00|33341.65|33341.65|33352.49|33352.49|33373.29|33373.29|33320.95|33320.95|0
1668586500000|2022-11-16 08:15:00|33222.4|33222.4|33334.09|33334.09|33334.09|33334.09|33222.4|33222.4|0
1668586800000|2022-11-16 08:20:00|33312.01|33312.01|33322.44|33322.44|33343.85|33343.85|33306.18|33306.18|0
1668587100000|2022-11-16 08:25:00|33333.48|33333.48|33345.81|33345.81|33378.31|33378.31|33333.48|33333.48|0
1668587400000|2022-11-16 08:30:00|33334.77|33334.77|33398.34|33398.34|33440.92|33440.92|33232.77|33232.77|0
1668587700000|2022-11-16 08:35:00|33387.3|33387.3|33368.57|33368.57|33387.3|33387.3|33331.52|33331.52|0
1668588000000|2022-11-16 08:40:00|33357.53|33357.53|33403.75|33403.75|33403.75|33403.75|33354.37|33354.37|0
1668588300000|2022-11-16 08:45:00|33392.71|33392.71|33446.62|33446.62|33446.62|33446.62|33392.71|33392.71|0
1668588600000|2022-11-16 08:50:00|33468.7|33468.7|33550.52|33550.52|33551.19|33551.19|33468.7|33468.7|0
1668588900000|2022-11-16 08:55:00|33541.06|33541.06|33500.76|33500.76|33552.1|33552.1|33500.76|33500.76|0
1668589200000|2022-11-16 09:00:00|33511.8|33511.8|33533.79|33533.79|33544.83|33544.83|33508.55|33508.55|0
1668589500000|2022-11-16 09:05:00|33540.29|33540.29|33578.72|33578.72|33584.93|33584.93|33540.29|33540.29|0
1668589800000|2022-11-16 09:10:00|33589.76|33589.76|33597.64|33597.64|33632.63|33632.63|33578.72|33578.72|0
1668590100000|2022-11-16 09:15:00|33591.33|33591.33|33586.89|33586.89|33594.49|33594.49|33577.14|33577.14|0
1668590400000|2022-11-16 09:20:00|33577.43|33577.43|33570.73|33570.73|33583.35|33583.35|33545.5|33545.5|0
1668590700000|2022-11-16 09:25:00|33573.98|33573.98|33497.6|33497.6|33581.87|33581.87|33492.88|33492.88|0
1668591000000|2022-11-16 09:30:00|33475.52|33475.52|33451.96|33451.96|33475.52|33475.52|33448.71|33448.71|0
1668591300000|2022-11-16 09:35:00|33458.46|33458.46|33492.07|33492.07|33492.07|33492.07|33455.21|33455.21|0
1668591600000|2022-11-16 09:40:00|33514.15|33514.15|33553.29|33553.29|33576.95|33576.95|33514.15|33514.15|0
1668591900000|2022-11-16 09:45:00|33569.55|33569.55|33585.13|33585.13|33635.79|33635.79|33569.55|33569.55|0
1668592200000|2022-11-16 09:50:00|33591.63|33591.63|33551.62|33551.62|33591.63|33591.63|33547.46|33547.46|0
1668592500000|2022-11-16 09:55:00|33570.54|33570.54|33572.41|33572.41|33583.45|33583.45|33570.54|33570.54|0
1668592800000|2022-11-16 10:00:00|33566.1|33566.1|33566.3|33566.3|33566.3|33566.3|33559.79|33559.79|0
1668593100000|2022-11-16 10:05:00|33572.8|33572.8|33578.62|33578.62|33578.62|33578.62|33556.54|33556.54|0
1668593400000|2022-11-16 10:10:00|33585.13|33585.13|33627.9|33627.9|33627.9|33627.9|33585.13|33585.13|0
1668593700000|2022-11-16 10:15:00|33624.65|33624.65|33589.76|33589.76|33624.65|33624.65|33589.76|33589.76|0
1668594000000|2022-11-16 10:20:00|33578.72|33578.72|33578.72|33578.72|33578.72|33578.72|33567.68|33567.68|0
1668594300000|2022-11-16 10:25:00|33567.68|33567.68|33483.9|33483.9|33567.68|33567.68|33483.9|33483.9|0
1668594600000|2022-11-16 10:30:00|33480.65|33480.65|33456.22|33456.22|33480.65|33480.65|33407.23|33407.23|0
1668594900000|2022-11-16 10:35:00|33445.18|33445.18|33399.54|33399.54|33445.18|33445.18|33399.54|33399.54|0
1668595200000|2022-11-16 10:40:00|33380.04|33380.04|33300.79|33300.79|33386.54|33386.54|33300.79|33300.79|0
1668595500000|2022-11-16 10:45:00|33311.83|33311.83|33310.25|33310.25|33333.91|33333.91|33310.25|33310.25|0
1668595800000|2022-11-16 10:50:00|33299.21|33299.21|33367.04|33367.04|33404.99|33404.99|33269.25|33269.25|0
1668596100000|2022-11-16 10:55:00|33356|33356|33234.36|33234.36|33356|33356|33224.61|33224.61|0
1668596400000|2022-11-16 11:00:00|33212.28|33212.28|33200.95|33200.95|33249.94|33249.94|33191.49|33191.49|0
1668596700000|2022-11-16 11:05:00|33178.87|33178.87|33127.53|33127.53|33178.87|33178.87|33127.53|33127.53|0
1668597000000|2022-11-16 11:10:00|33116.49|33116.49|33143.3|33143.3|33149.61|33149.61|33116.49|33116.49|0
1668597300000|2022-11-16 11:15:00|33154.35|33154.35|33166.06|33166.06|33171.89|33171.89|33153.06|33153.06|0
1668597600000|2022-11-16 11:20:00|33177.1|33177.1|33155.02|33155.02|33177.1|33177.1|33155.02|33155.02|0
1668597900000|2022-11-16 11:25:00|33161.52|33161.52|33156.98|33156.98|33182.02|33182.02|33139.44|33139.44|0
1668598200000|2022-11-16 11:30:00|33145.94|33145.94|33111.24|33111.24|33152.44|33152.44|33100.2|33100.2|0
1668598500000|2022-11-16 11:35:00|33094.99|33094.99|33047.67|33047.67|33102.88|33102.88|33047.67|33047.67|0
1668598800000|2022-11-16 11:40:00|33044.42|33044.42|33066.5|33066.5|33077.54|33077.54|33044.42|33044.42|0
1668599100000|2022-11-16 11:45:00|33063.35|33063.35|33034.96|33034.96|33063.35|33063.35|33033.1|33033.1|0
1668599400000|2022-11-16 11:50:00|33038.21|33038.21|33030.33|33030.33|33047.68|33047.68|33030.33|33030.33|0
1668599700000|2022-11-16 11:55:00|33041.37|33041.37|33033.48|33033.48|33043.14|33043.14|33024.02|33024.02|0
1668600000000|2022-11-16 12:00:00|33044.53|33044.53|33022.44|33022.44|33044.53|33044.53|33022.44|33022.44|0
1668600300000|2022-11-16 12:05:00|33012.69|33012.69|33025.69|33025.69|33041.95|33041.95|32976.94|32976.94|0
1668600600000|2022-11-16 12:10:00|33047.78|33047.78|33039.89|33039.89|33050.93|33050.93|33038.31|33038.31|0
1668600900000|2022-11-16 12:15:00|33028.85|33028.85|33015.85|33015.85|33038.6|33038.6|33015.85|33015.85|0
1668601200000|2022-11-16 12:20:00|33026.89|33026.89|33031.43|33031.43|33050.93|33050.93|33026.89|33026.89|0
1668601500000|2022-11-16 12:25:00|33020.39|33020.39|33021.58|33021.58|33021.58|33021.58|33007.38|33007.38|0
1668601800000|2022-11-16 12:30:00|33032.62|33032.62|33059.82|33059.82|33059.82|33059.82|33032.62|33032.62|0
1668602100000|2022-11-16 12:35:00|33063.07|33063.07|33112.15|33112.15|33112.15|33112.15|33063.07|33063.07|0
1668602400000|2022-11-16 12:40:00|33115.4|33115.4|33142.12|33142.12|33166.06|33166.06|33115.4|33115.4|0
1668602700000|2022-11-16 12:45:00|33131.08|33131.08|33135.9|33135.9|33139.05|33139.05|33112.24|33112.24|0
1668603000000|2022-11-16 12:50:00|33129.4|33129.4|33105.65|33105.65|33129.4|33129.4|33095.6|33095.6|0
1668603300000|2022-11-16 12:55:00|33116.69|33116.69|33138.96|33138.96|33138.96|33138.96|33116.69|33116.69|0
1668603600000|2022-11-16 13:00:00|33150|33150|33088.1|33088.1|33150|33150|33086.34|33086.34|0
1668603900000|2022-11-16 13:05:00|33081.6|33081.6|33062.58|33062.58|33081.6|33081.6|33062.58|33062.58|0
1668604200000|2022-11-16 13:10:00|33051.54|33051.54|33044.84|33044.84|33055.88|33055.88|33027.5|33027.5|0
1668604500000|2022-11-16 13:15:00|33033.8|33033.8|33058.33|33058.33|33089.87|33089.87|33033.8|33033.8|0
1668604800000|2022-11-16 13:20:00|33069.37|33069.37|33088.68|33088.68|33088.68|33088.68|33069.37|33069.37|0
1668605100000|2022-11-16 13:25:00|33099.72|33099.72|33077.45|33077.45|33106.03|33106.03|33077.45|33077.45|0
1668605400000|2022-11-16 13:30:00|33045.62|33045.62|32969.91|32969.91|33045.62|33045.62|32950.7|32950.7|0
1668605700000|2022-11-16 13:35:00|32976.22|32976.22|33026.89|33026.89|33026.89|33026.89|32976.22|32976.22|0
1668606000000|2022-11-16 13:40:00|33048.97|33048.97|33077.26|33077.26|33080.51|33080.51|33048.97|33048.97|0
1668606300000|2022-11-16 13:45:00|33099.34|33099.34|33109.47|33109.47|33123.76|33123.76|33090.26|33090.26|0
1668606600000|2022-11-16 13:50:00|33103.17|33103.17|33044.04|33044.04|33103.17|33103.17|33034.58|33034.58|0
1668606900000|2022-11-16 13:55:00|33055.08|33055.08|33057.85|33057.85|33070.85|33070.85|33051.83|33051.83|0
1668607200000|2022-11-16 14:00:00|33046.8|33046.8|33058.14|33058.14|33058.14|33058.14|33043.55|33043.55|0
1668607500000|2022-11-16 14:05:00|33064.64|33064.64|33071.23|33071.23|33074.39|33074.39|33064.64|33064.64|0
1668607800000|2022-11-16 14:10:00|33074.49|33074.49|33109.28|33109.28|33109.28|33109.28|33074.49|33074.49|0
1668608100000|2022-11-16 14:15:00|33131.36|33131.36|33123.57|33123.57|33131.36|33131.36|33117.07|33117.07|0
1668608400000|2022-11-16 14:20:00|33126.82|33126.82|33101.59|33101.59|33137.86|33137.86|33101.49|33101.49|0
1668608700000|2022-11-16 14:25:00|33090.55|33090.55|33086.3|33086.3|33103.84|33103.84|33063.73|33063.73|0
1668609000000|2022-11-16 14:30:00|33075.25|33075.25|33066.89|33066.89|33097.34|33097.34|33041.56|33041.56|0
1668609300000|2022-11-16 14:35:00|33055.85|33055.85|32941.9|32941.9|33059.1|33059.1|32930.47|32930.47|0
1668609600000|2022-11-16 14:40:00|32930.86|32930.86|32800.28|32800.28|32930.86|32930.86|32800.28|32800.28|0
1668609900000|2022-11-16 14:45:00|32822.36|32822.36|32776.43|32776.43|32831.82|32831.82|32776.43|32776.43|0
1668610200000|2022-11-16 14:50:00|32763.43|32763.43|32732.6|32732.6|32769.45|32769.45|32721.56|32721.56|0
1668610500000|2022-11-16 14:55:00|32742.35|32742.35|32762.05|32762.05|32762.05|32762.05|32712.29|32712.29|0
1668610800000|2022-11-16 15:00:00|32773.09|32773.09|32843.97|32843.97|32886.84|32886.84|32773.09|32773.09|0
1668611100000|2022-11-16 15:05:00|32863.47|32863.47|32910.69|32910.69|32914.61|32914.61|32860.22|32860.22|0
1668611400000|2022-11-16 15:10:00|32921.73|32921.73|32869.87|32869.87|32942.52|32942.52|32869.87|32869.87|0
1668611700000|2022-11-16 15:15:00|32880.91|32880.91|32877.76|32877.76|32888.8|32888.8|32877.76|32877.76|0
1668612000000|2022-11-16 15:20:00|32881.01|32881.01|32833.12|32833.12|32881.01|32881.01|32833.12|32833.12|0
1668612300000|2022-11-16 15:25:00|32826.81|32826.81|32810.56|32810.56|32826.81|32826.81|32802.77|32802.77|0
1668612600000|2022-11-16 15:30:00|32799.52|32799.52|32803.67|32803.67|32814.71|32814.71|32773.51|32773.51|0
1668612900000|2022-11-16 15:35:00|32800.42|32800.42|32775.37|32775.37|32870.48|32870.48|32775.37|32775.37|0
1668613200000|2022-11-16 15:40:00|32786.41|32786.41|32738.23|32738.23|32797.45|32797.45|32694.07|32694.07|0
1668613500000|2022-11-16 15:45:00|32727.19|32727.19|32692.39|32692.39|32727.19|32727.19|32692.39|32692.39|0
1668613800000|2022-11-16 15:50:00|32689.14|32689.14|32684.22|32684.22|32711.23|32711.23|32668.35|32668.35|0
1668614100000|2022-11-16 15:55:00|32678.7|32678.7|32658.88|32658.88|32684.22|32684.22|32652.38|32652.38|0
1668614400000|2022-11-16 16:00:00|32652.38|32652.38|32627.84|32627.84|32679.1|32679.1|32594.72|32594.72|0
1668614700000|2022-11-16 16:05:00|32622.32|32622.32|32583.97|32583.97|32646.77|32646.77|32583.97|32583.97|0
1668615000000|2022-11-16 16:10:00|32578.45|32578.45|32645.37|32645.37|32661.93|32661.93|32577.95|32577.95|0
1668615300000|2022-11-16 16:15:00|32639.85|32639.85|32667.83|32667.83|32667.83|32667.83|32637.48|32637.48|0
1668615600000|2022-11-16 16:20:00|32673.35|32673.35|32656.89|32656.89|32673.35|32673.35|32637.17|32637.17|0
1668615900000|2022-11-16 16:25:00|32662.41|32662.41|32687.41|32687.41|32704.36|32704.36|32649.1|32649.1|0
1668672900000|2022-11-17 08:15:00|32878.9|32878.9|33019.91|33019.91|33019.91|33019.91|32806.35|32806.35|0
1668673200000|2022-11-17 08:20:00|33008.87|33008.87|32900.98|32900.98|33008.87|33008.87|32900.98|32900.98|0
1668673500000|2022-11-17 08:25:00|32907.29|32907.29|32883.34|32883.34|32999.48|32999.48|32883.34|32883.34|0
1668673800000|2022-11-17 08:30:00|32894.38|32894.38|32884.92|32884.92|32907|32907|32853.18|32853.18|0
1668674100000|2022-11-17 08:35:00|32891.23|32891.23|33002.4|33002.4|33030.99|33030.99|32880.19|32880.19|0
1668674400000|2022-11-17 08:40:00|32989.4|32989.4|32991.79|32991.79|33063.53|33063.53|32980.75|32980.75|0
1668674700000|2022-11-17 08:45:00|33002.83|33002.83|32896.96|32896.96|33002.83|33002.83|32896.96|32896.96|0
1668675000000|2022-11-17 08:50:00|32880.71|32880.71|32883.77|32883.77|32924.87|32924.87|32875.98|32875.98|0
1668675300000|2022-11-17 08:55:00|32894.81|32894.81|32926.03|32926.03|32970.19|32970.19|32894.81|32894.81|0
1668675600000|2022-11-17 09:00:00|32914.99|32914.99|32808.14|32808.14|32914.99|32914.99|32791.58|32791.58|0
1668675900000|2022-11-17 09:05:00|32846.78|32846.78|32864.32|32864.32|32883.15|32883.15|32800.35|32800.35|0
1668676200000|2022-11-17 09:10:00|32853.28|32853.28|32817|32817|32853.28|32853.28|32817|32817|0
1668676500000|2022-11-17 09:15:00|32822.52|32822.52|32929.47|32929.47|32929.47|32929.47|32817|32817|0
1668676800000|2022-11-17 09:20:00|32918.43|32918.43|32891.13|32891.13|32918.43|32918.43|32880.09|32880.09|0
1668677100000|2022-11-17 09:25:00|32878.52|32878.52|32905.62|32905.62|32916.66|32916.66|32878.52|32878.52|0
1668677400000|2022-11-17 09:30:00|32894.58|32894.58|32836.62|32836.62|32894.58|32894.58|32794.73|32794.73|0
1668677700000|2022-11-17 09:35:00|32853.18|32853.18|32928.89|32928.89|32928.89|32928.89|32843.43|32843.43|0
1668678000000|2022-11-17 09:40:00|32917.85|32917.85|32889.26|32889.26|32935.29|32935.29|32879.8|32879.8|0
1668678300000|2022-11-17 09:45:00|32900.3|32900.3|32917.85|32917.85|32917.85|32917.85|32889.26|32889.26|0
1668678600000|2022-11-17 09:50:00|32906.8|32906.8|32898.63|32898.63|32908.38|32908.38|32875.26|32875.26|0
1668678900000|2022-11-17 09:55:00|32905.13|32905.13|32905.13|32905.13|32905.13|32905.13|32894.09|32894.09|0
1668679200000|2022-11-17 10:00:00|32916.17|32916.17|32947.33|32947.33|32957.08|32957.08|32916.17|32916.17|0
1668679500000|2022-11-17 10:05:00|32936.29|32936.29|32906.13|32906.13|32953.83|32953.83|32906.13|32906.13|0
1668679800000|2022-11-17 10:10:00|32895.09|32895.09|32964.59|32964.59|32964.59|32964.59|32895.09|32895.09|0
1668680100000|2022-11-17 10:15:00|32961.34|32961.34|32978.88|32978.88|32978.88|32978.88|32961.34|32961.34|0
1668680400000|2022-11-17 10:20:00|32989.92|32989.92|33049.66|33049.66|33049.66|33049.66|32986.67|32986.67|0
1668680700000|2022-11-17 10:25:00|33056.17|33056.17|33045.12|33045.12|33089.29|33089.29|33012|33012|0
1668681000000|2022-11-17 10:30:00|33012|33012|32907.81|32907.81|33012|33012|32907.81|32907.81|0
1668681300000|2022-11-17 10:35:00|32918.85|32918.85|32999.19|32999.19|33021.27|33021.27|32901.31|32901.31|0
1668681600000|2022-11-17 10:40:00|32988.15|32988.15|32973.95|32973.95|32988.15|32988.15|32955.03|32955.03|0
1668681900000|2022-11-17 10:45:00|32964.49|32964.49|32908.61|32908.61|32980.07|32980.07|32864.45|32864.45|0
1668682200000|2022-11-17 10:50:00|32905.46|32905.46|32961.47|32961.47|32961.47|32961.47|32895.23|32895.23|0
1668682500000|2022-11-17 10:55:00|32972.52|32972.52|32945.8|32945.8|32975.77|32975.77|32939.39|32939.39|0
1668682800000|2022-11-17 11:00:00|32934.76|32934.76|32950.91|32950.91|32969.74|32969.74|32923.72|32923.72|0
1668683100000|2022-11-17 11:05:00|32961.95|32961.95|33045.84|33045.84|33048.99|33048.99|32961.95|32961.95|0
1668683400000|2022-11-17 11:10:00|33039.34|33039.34|33039.24|33039.24|33064.57|33064.57|33017.25|33017.25|0
1668683700000|2022-11-17 11:15:00|33042.49|33042.49|33042.49|33042.49|33064.57|33064.57|33042.49|33042.49|0
1668684000000|2022-11-17 11:20:00|33064.57|33064.57|33108.73|33108.73|33108.74|33108.74|33064.57|33064.57|0
1668684300000|2022-11-17 11:25:00|33119.77|33119.77|33134.26|33134.26|33150.12|33150.12|33119.77|33119.77|0
1668684600000|2022-11-17 11:30:00|33127.76|33127.76|33171.92|33171.92|33205.04|33205.04|33127.76|33127.76|0
1668684900000|2022-11-17 11:35:00|33182.96|33182.96|33192.14|33192.14|33205.04|33205.04|33159.01|33159.01|0
1668685200000|2022-11-17 11:40:00|33181.1|33181.1|33231.86|33231.86|33237.88|33237.88|33170.05|33170.05|0
1668685500000|2022-11-17 11:45:00|33242.9|33242.9|33271.86|33271.86|33316.03|33316.03|33242.9|33242.9|0
1668685800000|2022-11-17 11:50:00|33275.11|33275.11|33267.03|33267.03|33305.27|33305.27|33267.03|33267.03|0
1668686100000|2022-11-17 11:55:00|33255.99|33255.99|33241.8|33241.8|33267.03|33267.03|33241.8|33241.8|0
1668686400000|2022-11-17 12:00:00|33252.84|33252.84|33279.46|33279.46|33279.46|33279.46|33252.84|33252.84|0
1668686700000|2022-11-17 12:05:00|33269.71|33269.71|33247.53|33247.53|33272.86|33272.86|33247.53|33247.53|0
1668687000000|2022-11-17 12:10:00|33269.61|33269.61|33324.82|33324.82|33324.82|33324.82|33269.61|33269.61|0
1668687300000|2022-11-17 12:15:00|33335.86|33335.86|33367.69|33367.69|33367.69|33367.69|33335.86|33335.86|0
1668687600000|2022-11-17 12:20:00|33370.84|33370.84|33399.33|33399.33|33407.12|33407.12|33370.84|33370.84|0
1668687900000|2022-11-17 12:25:00|33410.37|33410.37|33415.1|33415.1|33464.67|33464.67|33410.37|33410.37|0
1668688200000|2022-11-17 12:30:00|33426.14|33426.14|33404.16|33404.16|33443.68|33443.68|33404.16|33404.16|0
1668688500000|2022-11-17 12:35:00|33393.11|33393.11|33290.5|33290.5|33393.11|33393.11|33290.5|33290.5|0
1668688800000|2022-11-17 12:40:00|33312.58|33312.58|33295.04|33295.04|33326.87|33326.87|33295.04|33295.04|0
1668689100000|2022-11-17 12:45:00|33306.08|33306.08|33280.74|33280.74|33309.33|33309.33|33280.74|33280.74|0
1668689400000|2022-11-17 12:50:00|33277.59|33277.59|33310.71|33310.71|33310.71|33310.71|33277.59|33277.59|0
1668689700000|2022-11-17 12:55:00|33299.67|33299.67|33284.71|33284.71|33299.67|33299.67|33264.59|33264.59|0
1668690000000|2022-11-17 13:00:00|33273.67|33273.67|33233.85|33233.85|33273.67|33273.67|33233.85|33233.85|0
1668690300000|2022-11-17 13:05:00|33230.6|33230.6|33149.59|33149.59|33230.6|33230.6|33149.59|33149.59|0
1668690600000|2022-11-17 13:10:00|33138.55|33138.55|33159.24|33159.24|33162.49|33162.49|33135.3|33135.3|0
1668690900000|2022-11-17 13:15:00|33170.28|33170.28|33227.06|33227.06|33230.31|33230.31|33170.28|33170.28|0
1668691200000|2022-11-17 13:20:00|33249.14|33249.14|33280.11|33280.11|33293.11|33293.11|33248.95|33248.95|0
1668691500000|2022-11-17 13:25:00|33283.36|33283.36|33317.77|33317.77|33341.72|33341.72|33283.36|33283.36|0
1668691800000|2022-11-17 13:30:00|33314.62|33314.62|33230.93|33230.93|33335.12|33335.12|33197.81|33197.81|0
1668692100000|2022-11-17 13:35:00|33224.43|33224.43|33236.76|33236.76|33247.8|33247.8|33214.68|33214.68|0
1668692400000|2022-11-17 13:40:00|33247.8|33247.8|33259.13|33259.13|33259.13|33259.13|33236.76|33236.76|0
1668692700000|2022-11-17 13:45:00|33265.43|33265.43|33209.85|33209.85|33271.74|33271.74|33208.36|33208.36|0
1668693000000|2022-11-17 13:50:00|33198.81|33198.81|33204.63|33204.63|33204.63|33204.63|33163.72|33163.72|0
1668693300000|2022-11-17 13:55:00|33215.68|33215.68|33197.04|33197.04|33222.18|33222.18|33197.04|33197.04|0
1668693600000|2022-11-17 14:00:00|33206.5|33206.5|33239.62|33239.62|33250.66|33250.66|33206.5|33206.5|0
1668693900000|2022-11-17 14:05:00|33242.87|33242.87|33293.25|33293.25|33293.25|33293.25|33242.87|33242.87|0
1668694200000|2022-11-17 14:10:00|33299.75|33299.75|33313.56|33313.56|33327.76|33327.76|33299.75|33299.75|0
1668694500000|2022-11-17 14:15:00|33302.52|33302.52|33266.15|33266.15|33302.52|33302.52|33266.15|33266.15|0
1668694800000|2022-11-17 14:20:00|33259.84|33259.84|33254.92|33254.92|33288.04|33288.04|33254.92|33254.92|0
1668695100000|2022-11-17 14:25:00|33265.96|33265.96|33265.58|33265.58|33278.29|33278.29|33254.92|33254.92|0
1668695400000|2022-11-17 14:30:00|33271.88|33271.88|33281.64|33281.64|33336.74|33336.74|33271.88|33271.88|0
1668695700000|2022-11-17 14:35:00|33288.14|33288.14|33378.81|33378.81|33411.93|33411.93|33288.14|33288.14|0
1668696000000|2022-11-17 14:40:00|33372.31|33372.31|33377.42|33377.42|33414.99|33414.99|33350.22|33350.22|0
1668696300000|2022-11-17 14:45:00|33374.17|33374.17|33443.95|33443.95|33448.49|33448.49|33374.17|33374.17|0
1668696600000|2022-11-17 14:50:00|33437.45|33437.45|33356.82|33356.82|33437.45|33437.45|33345.78|33345.78|0
1668696900000|2022-11-17 14:55:00|33350.32|33350.32|33340.76|33340.76|33361.16|33361.16|33324.98|33324.98|0
1668697200000|2022-11-17 15:00:00|33329.72|33329.72|33293.63|33293.63|33329.72|33329.72|33258.55|33258.55|0
1668697500000|2022-11-17 15:05:00|33304.68|33304.68|33318.97|33318.97|33326.76|33326.76|33293.63|33293.63|0
1668697800000|2022-11-17 15:10:00|33322.22|33322.22|33269.98|33269.98|33325.47|33325.47|33269.98|33269.98|0
1668698100000|2022-11-17 15:15:00|33273.13|33273.13|33326.14|33326.14|33326.14|33326.14|33268.59|33268.59|0
1668698400000|2022-11-17 15:20:00|33332.64|33332.64|33321.41|33321.41|33339.05|33339.05|33321.41|33321.41|0
1668698700000|2022-11-17 15:25:00|33310.37|33310.37|33259.99|33259.99|33310.37|33310.37|33237.91|33237.91|0
1668699000000|2022-11-17 15:30:00|33263.15|33263.15|33202.54|33202.54|33263.15|33263.15|33186.77|33186.77|0
1668699300000|2022-11-17 15:35:00|33196.04|33196.04|33205.98|33205.98|33238.91|33238.91|33196.04|33196.04|0
1668699600000|2022-11-17 15:40:00|33202.73|33202.73|33232.9|33232.9|33253.4|33253.4|33202.73|33202.73|0
1668699900000|2022-11-17 15:45:00|33243.94|33243.94|33228.16|33228.16|33250.24|33250.24|33224.91|33224.91|0
1668700200000|2022-11-17 15:50:00|33239.2|33239.2|33261.38|33261.38|33261.38|33261.38|33228.16|33228.16|0
1668700500000|2022-11-17 15:55:00|33250.34|33250.34|33218.51|33218.51|33250.34|33250.34|33218.51|33218.51|0
1668700800000|2022-11-17 16:00:00|33221.76|33221.76|33232.99|33232.99|33239.3|33239.3|33210.72|33210.72|0
1668701100000|2022-11-17 16:05:00|33221.95|33221.95|33188.74|33188.74|33232.99|33232.99|33177.7|33177.7|0
1668701400000|2022-11-17 16:10:00|33191.89|33191.89|33188.74|33188.74|33213.97|33213.97|33188.74|33188.74|0
1668701700000|2022-11-17 16:15:00|33177.7|33177.7|33184.29|33184.29|33195.34|33195.34|33173.25|33173.25|0
1668702000000|2022-11-17 16:20:00|33177.79|33177.79|33135.4|33135.4|33184.1|33184.1|33135.4|33135.4|0
1668702300000|2022-11-17 16:25:00|33146.44|33146.44|33142.19|33142.19|33168.52|33168.52|33103.85|33103.85|0
1668759300000|2022-11-18 08:15:00|33449.62|33449.62|33451.29|33451.29|33474.95|33474.95|33430.79|33430.79|0
1668759600000|2022-11-18 08:20:00|33429.21|33429.21|33450.62|33450.62|33479.68|33479.68|33429.21|33429.21|0
1668759900000|2022-11-18 08:25:00|33461.66|33461.66|33605.86|33605.86|33607.82|33607.82|33461.66|33461.66|0
1668760200000|2022-11-18 08:30:00|33594.82|33594.82|33539.14|33539.14|33594.82|33594.82|33502.86|33502.86|0
1668760500000|2022-11-18 08:35:00|33528.1|33528.1|33514.09|33514.09|33553.52|33553.52|33497.55|33497.55|0
1668760800000|2022-11-18 08:40:00|33503.05|33503.05|33521.88|33521.88|33521.88|33521.88|33466.68|33466.68|0
1668761100000|2022-11-18 08:45:00|33556.58|33556.58|33685.29|33685.29|33696.33|33696.33|33556.58|33556.58|0
1668761400000|2022-11-18 08:50:00|33674.25|33674.25|33599.84|33599.84|33702.55|33702.55|33584.07|33584.07|0
1668761700000|2022-11-18 08:55:00|33590.09|33590.09|33654.95|33654.95|33654.95|33654.95|33590.09|33590.09|0
1668762000000|2022-11-18 09:00:00|33665.99|33665.99|33668.57|33668.57|33677.03|33677.03|33630.9|33630.9|0
1668762300000|2022-11-18 09:05:00|33678.32|33678.32|33648.92|33648.92|33678.32|33678.32|33615.32|33615.32|0
1668762600000|2022-11-18 09:10:00|33637.88|33637.88|33675.83|33675.83|33675.83|33675.83|33637.88|33637.88|0
1668762900000|2022-11-18 09:15:00|33660.06|33660.06|33660.16|33660.16|33704.32|33704.32|33656.91|33656.91|0
1668763200000|2022-11-18 09:20:00|33673.16|33673.16|33617.96|33617.96|33673.16|33673.16|33617.96|33617.96|0
1668763500000|2022-11-18 09:25:00|33608.21|33608.21|33567.19|33567.19|33636.69|33636.69|33567.19|33567.19|0
1668763800000|2022-11-18 09:30:00|33556.15|33556.15|33585.12|33585.12|33645.05|33645.05|33556.15|33556.15|0
1668764100000|2022-11-18 09:35:00|33581.96|33581.96|33556.73|33556.73|33581.96|33581.96|33556.73|33556.73|0
1668764400000|2022-11-18 09:40:00|33545.68|33545.68|33528.14|33528.14|33550.22|33550.22|33517.1|33517.1|0
1668764700000|2022-11-18 09:45:00|33521.64|33521.64|33462.8|33462.8|33521.64|33521.64|33451.76|33451.76|0
1668765000000|2022-11-18 09:50:00|33451.76|33451.76|33418.64|33418.64|33451.76|33451.76|33418.64|33418.64|0
1668765300000|2022-11-18 09:55:00|33421.89|33421.89|33527.66|33527.66|33527.66|33527.66|33421.89|33421.89|0
1668765600000|2022-11-18 10:00:00|33538.7|33538.7|33571.83|33571.83|33571.83|33571.83|33538.7|33538.7|0
1668765900000|2022-11-18 10:05:00|33560.79|33560.79|33708.81|33708.81|33721.52|33721.52|33560.79|33560.79|0
1668766200000|2022-11-18 10:10:00|33705.56|33705.56|33744.56|33744.56|33744.56|33744.56|33705.56|33705.56|0
1668766500000|2022-11-18 10:15:00|33734.81|33734.81|33728.03|33728.03|33804.31|33804.31|33716.99|33716.99|0
1668766800000|2022-11-18 10:20:00|33739.07|33739.07|33734.24|33734.24|33739.07|33739.07|33713.45|33713.45|0
1668767100000|2022-11-18 10:25:00|33712.16|33712.16|33748.53|33748.53|33748.53|33748.53|33668|33668|0
1668767400000|2022-11-18 10:30:00|33759.57|33759.57|33786.39|33786.39|33814.78|33814.78|33759.57|33759.57|0
1668767700000|2022-11-18 10:35:00|33797.43|33797.43|33820.18|33820.18|33831.22|33831.22|33786.39|33786.39|0
1668768000000|2022-11-18 10:40:00|33831.22|33831.22|33810.43|33810.43|33831.22|33831.22|33809.14|33809.14|0
1668768300000|2022-11-18 10:45:00|33820.18|33820.18|33778.6|33778.6|33821.47|33821.47|33775.35|33775.35|0
1668768600000|2022-11-18 10:50:00|33785.1|33785.1|33813.68|33813.68|33824.72|33824.72|33777.31|33777.31|0
1668768900000|2022-11-18 10:55:00|33824.72|33824.72|33851.82|33851.82|33851.82|33851.82|33812.39|33812.39|0
1668769200000|2022-11-18 11:00:00|33840.78|33840.78|33834.86|33834.86|33853.97|33853.97|33829.74|33829.74|0
1668769500000|2022-11-18 11:05:00|33825.11|33825.11|33832.99|33832.99|33847.19|33847.19|33818.6|33818.6|0
1668769800000|2022-11-18 11:10:00|33844.03|33844.03|33810.91|33810.91|33844.03|33844.03|33799.87|33799.87|0
1668770100000|2022-11-18 11:15:00|33821.95|33821.95|33850.54|33850.54|33850.54|33850.54|33821.95|33821.95|0
1668770400000|2022-11-18 11:20:00|33847.28|33847.28|33786.87|33786.87|33847.28|33847.28|33775.83|33775.83|0
1668770700000|2022-11-18 11:25:00|33775.83|33775.83|33786.87|33786.87|33786.87|33786.87|33775.83|33775.83|0
1668771000000|2022-11-18 11:30:00|33797.91|33797.91|33888.2|33888.2|33888.2|33888.2|33797.91|33797.91|0
1668771300000|2022-11-18 11:35:00|33899.24|33899.24|33895.99|33895.99|33899.24|33899.24|33867.41|33867.41|0
1668771600000|2022-11-18 11:40:00|33907.03|33907.03|33937|33937|33948.04|33948.04|33907.03|33907.03|0
1668771900000|2022-11-18 11:45:00|33925.96|33925.96|33863.06|33863.06|33925.96|33925.96|33859.81|33859.81|0
1668772200000|2022-11-18 11:50:00|33874.1|33874.1|33881.89|33881.89|33881.89|33881.89|33859.81|33859.81|0
1668772500000|2022-11-18 11:55:00|33892.94|33892.94|33894.9|33894.9|33894.9|33894.9|33804.61|33804.61|0
1668772800000|2022-11-18 12:00:00|33872.81|33872.81|33929.69|33929.69|33940.73|33940.73|33872.81|33872.81|0
1668773100000|2022-11-18 12:05:00|33942.69|33942.69|33939.43|33939.43|33945.93|33945.93|33920.61|33920.61|0
1668773400000|2022-11-18 12:10:00|33929.97|33929.97|33937.76|33937.76|33941.01|33941.01|33929.97|33929.97|0
1668773700000|2022-11-18 12:15:00|33934.51|33934.51|33905.93|33905.93|33942.3|33942.3|33894.89|33894.89|0
1668774000000|2022-11-18 12:20:00|33909.18|33909.18|33896.85|33896.85|33912.43|33912.43|33890.35|33890.35|0
1668774300000|2022-11-18 12:25:00|33885.81|33885.81|33882.56|33882.56|33896.85|33896.85|33871.52|33871.52|0
1668774600000|2022-11-18 12:30:00|33876.06|33876.06|33898.14|33898.14|33909.18|33909.18|33876.06|33876.06|0
1668774900000|2022-11-18 12:35:00|33901.39|33901.39|33892.31|33892.31|33928.68|33928.68|33890.35|33890.35|0
1668775200000|2022-11-18 12:40:00|33903.35|33903.35|34000.04|34000.04|34011.08|34011.08|33903.35|33903.35|0
1668775500000|2022-11-18 12:45:00|34022.13|34022.13|34025.38|34025.38|34025.38|34025.38|34000.04|34000.04|0
1668775800000|2022-11-18 12:50:00|34014.34|34014.34|34007.93|34007.93|34014.34|34014.34|34007.93|34007.93|0
1668776100000|2022-11-18 12:55:00|34011.18|34011.18|34043.01|34043.01|34043.01|34043.01|34011.18|34011.18|0
1668776400000|2022-11-18 13:00:00|34046.27|34046.27|34039.76|34039.76|34046.27|34046.27|34026.76|34026.76|0
1668776700000|2022-11-18 13:05:00|34050.81|34050.81|34061.85|34061.85|34061.85|34061.85|34050.81|34050.81|0
1668777000000|2022-11-18 13:10:00|34050.81|34050.81|34072.89|34072.89|34072.89|34072.89|34039.76|34039.76|0
1668777300000|2022-11-18 13:15:00|34061.85|34061.85|34072.89|34072.89|34076.14|34076.14|34061.85|34061.85|0
1668777600000|2022-11-18 13:20:00|34082.64|34082.64|34082.64|34082.64|34082.64|34082.64|34082.64|34082.64|0
1668777900000|2022-11-18 13:25:00|34093.68|34093.68|34135.88|34135.88|34159.93|34159.93|34093.68|34093.68|0
1668778200000|2022-11-18 13:30:00|34132.63|34132.63|34187.12|34187.12|34187.12|34187.12|34123.07|34123.07|0
1668778500000|2022-11-18 13:35:00|34198.16|34198.16|34175.41|34175.41|34209.2|34209.2|34175.41|34175.41|0
1668778800000|2022-11-18 13:40:00|34181.91|34181.91|34182.1|34182.1|34188.41|34188.41|34181.91|34181.91|0
1668779100000|2022-11-18 13:45:00|34171.06|34171.06|34209.49|34209.49|34209.49|34209.49|34148.98|34148.98|0
1668779400000|2022-11-18 13:50:00|34216|34216|34203.67|34203.67|34225.75|34225.75|34203.67|34203.67|0
1668779700000|2022-11-18 13:55:00|34192.62|34192.62|34182.87|34182.87|34210.17|34210.17|34171.83|34171.83|0
1668780000000|2022-11-18 14:00:00|34193.91|34193.91|34231.87|34231.87|34255.91|34255.91|34193.91|34193.91|0
1668780300000|2022-11-18 14:05:00|34228.62|34228.62|34230.48|34230.48|34247.83|34247.83|34206.53|34206.53|0
1668780600000|2022-11-18 14:10:00|34208.4|34208.4|34206.82|34206.82|34209.97|34209.97|34197.36|34197.36|0
1668780900000|2022-11-18 14:15:00|34200.51|34200.51|34244.68|34244.68|34251.18|34251.18|34197.36|34197.36|0
1668781200000|2022-11-18 14:20:00|34251.18|34251.18|34211.74|34211.74|34251.18|34251.18|34211.74|34211.74|0
1668781500000|2022-11-18 14:25:00|34222.78|34222.78|34233.82|34233.82|34255.91|34255.91|34222.78|34222.78|0
1668781800000|2022-11-18 14:30:00|34244.86|34244.86|34220.63|34220.63|34266.95|34266.95|34193.82|34193.82|0
1668782100000|2022-11-18 14:35:00|34223.88|34223.88|34253.75|34253.75|34274.35|34274.35|34223.88|34223.88|0
1668782400000|2022-11-18 14:40:00|34275.84|34275.84|34299.88|34299.88|34312.21|34312.21|34257.01|34257.01|0
1668782700000|2022-11-18 14:45:00|34310.92|34310.92|34299.88|34299.88|34310.92|34310.92|34288.84|34288.84|0
1668783000000|2022-11-18 14:50:00|34321.96|34321.96|34350.54|34350.54|34350.54|34350.54|34321.96|34321.96|0
1668783300000|2022-11-18 14:55:00|34366.31|34366.31|34375.39|34375.39|34394.9|34394.9|34365.64|34365.64|0
1668783600000|2022-11-18 15:00:00|34386.43|34386.43|34350.07|34350.07|34386.43|34386.43|34302.36|34302.36|0
1668783900000|2022-11-18 15:05:00|34361.11|34361.11|34315.46|34315.46|34378.45|34378.45|34304.42|34304.42|0
1668784200000|2022-11-18 15:10:00|34318.61|34318.61|34269.91|34269.91|34318.61|34318.61|34269.91|34269.91|0
1668784500000|2022-11-18 15:15:00|34236.79|34236.79|34223.79|34223.79|34247.83|34247.83|34204.95|34204.95|0
1668784800000|2022-11-18 15:20:00|34220.54|34220.54|34247.64|34247.64|34247.64|34247.64|34216|34216|0
1668785100000|2022-11-18 15:25:00|34236.59|34236.59|34248.83|34248.83|34259.87|34259.87|34223.59|34223.59|0
1668785400000|2022-11-18 15:30:00|34237.79|34237.79|34222.4|34222.4|34264.89|34264.89|34219.25|34219.25|0
1668785700000|2022-11-18 15:35:00|34219.25|34219.25|34238.08|34238.08|34238.08|34238.08|34210.98|34210.98|0
1668786000000|2022-11-18 15:40:00|34234.83|34234.83|34253.66|34253.66|34256.91|34256.91|34234.83|34234.83|0
1668786300000|2022-11-18 15:45:00|34242.62|34242.62|34285.3|34285.3|34296.34|34296.34|34232.96|34232.96|0
1668786600000|2022-11-18 15:50:00|34296.34|34296.34|34288.55|34288.55|34321.67|34321.67|34252.18|34252.18|0
1668786900000|2022-11-18 15:55:00|34277.51|34277.51|34244.1|34244.1|34277.51|34277.51|34233.06|34233.06|0
1668787200000|2022-11-18 16:00:00|34255.14|34255.14|34223.5|34223.5|34255.14|34255.14|34220.25|34220.25|0
1668787500000|2022-11-18 16:05:00|34220.25|34220.25|34215.71|34215.71|34237.79|34237.79|34198.17|34198.17|0
1668787800000|2022-11-18 16:10:00|34218.86|34218.86|34229.9|34229.9|34229.9|34229.9|34218.86|34218.86|0
1668788100000|2022-11-18 16:15:00|34226.65|34226.65|34236.31|34236.31|34236.31|34236.31|34207.82|34207.82|0
1668788400000|2022-11-18 16:20:00|34242.62|34242.62|34246.06|34246.06|34256.91|34256.91|34220.73|34220.73|0
1668788700000|2022-11-18 16:25:00|34235.02|34235.02|34188.61|34188.61|34235.02|34235.02|34177.57|34177.57|0
1669018500000|2022-11-21 08:15:00|34026.63|34026.63|34026.73|34026.73|34039.64|34039.64|33979.93|33979.93|0
1669018800000|2022-11-21 08:20:00|34004.65|34004.65|34058.14|34058.14|34058.14|34058.14|33984.05|33984.05|0
1669019100000|2022-11-21 08:25:00|34051.83|34051.83|34199.29|34199.29|34199.29|34199.29|34048.68|34048.68|0
1669019400000|2022-11-21 08:30:00|34177.21|34177.21|34184.32|34184.32|34214.87|34214.87|34170.7|34170.7|0
1669019700000|2022-11-21 08:35:00|34177.82|34177.82|34224.18|34224.18|34226.72|34226.72|34171.51|34171.51|0
1669020000000|2022-11-21 08:40:00|34257.3|34257.3|34238.32|34238.32|34277.33|34277.33|34227.28|34227.28|0
1669020300000|2022-11-21 08:45:00|34227.28|34227.28|34126.14|34126.14|34240.28|34240.28|34126.14|34126.14|0
1669020600000|2022-11-21 08:50:00|34115.1|34115.1|34119.74|34119.74|34134.03|34134.03|34089.19|34089.19|0
1669020900000|2022-11-21 08:55:00|34130.78|34130.78|34156.59|34156.59|34189.71|34189.71|34130.78|34130.78|0
1669021200000|2022-11-21 09:00:00|34169.21|34169.21|34193.44|34193.44|34215.52|34215.52|34169.21|34169.21|0
1669021500000|2022-11-21 09:05:00|34204.48|34204.48|34228.52|34228.52|34236.31|34236.31|34193.44|34193.44|0
1669021800000|2022-11-21 09:10:00|34239.56|34239.56|34262.74|34262.74|34263.22|34263.22|34239.56|34239.56|0
1669022100000|2022-11-21 09:15:00|34273.78|34273.78|34312.3|34312.3|34350.35|34350.35|34262.74|34262.74|0
1669022400000|2022-11-21 09:20:00|34301.26|34301.26|34307.76|34307.76|34346|34346|34301.26|34301.26|0
1669022700000|2022-11-21 09:25:00|34318.8|34318.8|34315.65|34315.65|34336.35|34336.35|34315.65|34315.65|0
1669023000000|2022-11-21 09:30:00|34318.8|34318.8|34389.78|34389.78|34400.82|34400.82|34312.5|34312.5|0
1669023300000|2022-11-21 09:35:00|34378.74|34378.74|34285.87|34285.87|34396.28|34396.28|34285.87|34285.87|0
1669023600000|2022-11-21 09:40:00|34263.79|34263.79|34254.33|34254.33|34279.56|34279.56|34254.33|34254.33|0
1669023900000|2022-11-21 09:45:00|34265.37|34265.37|34289.41|34289.41|34289.41|34289.41|34254.33|34254.33|0
1669024200000|2022-11-21 09:50:00|34300.45|34300.45|34346|34346|34346|34346|34300.45|34300.45|0
1669024500000|2022-11-21 09:55:00|34336.53|34336.53|34281.33|34281.33|34347.57|34347.57|34281.33|34281.33|0
1669024800000|2022-11-21 10:00:00|34275.02|34275.02|34289.22|34289.22|34300.26|34300.26|34271.87|34271.87|0
1669025100000|2022-11-21 10:05:00|34278.18|34278.18|34306.37|34306.37|34306.37|34306.37|34278.18|34278.18|0
1669025400000|2022-11-21 10:10:00|34319.37|34319.37|34265.17|34265.17|34325.68|34325.68|34265.17|34265.17|0
1669025700000|2022-11-21 10:15:00|34271.67|34271.67|34265.17|34265.17|34282.72|34282.72|34249.59|34249.59|0
1669026000000|2022-11-21 10:20:00|34276.21|34276.21|34249.6|34249.6|34276.21|34276.21|34249.6|34249.6|0
1669026300000|2022-11-21 10:25:00|34256.1|34256.1|34276.79|34276.79|34279.95|34279.95|34256.1|34256.1|0
1669026600000|2022-11-21 10:30:00|34287.84|34287.84|34284.68|34284.68|34287.84|34287.84|34284.68|34284.68|0
1669026900000|2022-11-21 10:35:00|34278.18|34278.18|34269.1|34269.1|34302.22|34302.22|34269.1|34269.1|0
1669027200000|2022-11-21 10:40:00|34258.06|34258.06|34221.59|34221.59|34258.06|34258.06|34221.59|34221.59|0
1669027500000|2022-11-21 10:45:00|34215.09|34215.09|34231.05|34231.05|34243.67|34243.67|34215.09|34215.09|0
1669027800000|2022-11-21 10:50:00|34253.13|34253.13|34243.48|34243.48|34267.52|34267.52|34243.48|34243.48|0
1669028100000|2022-11-21 10:55:00|34249.98|34249.98|34227.9|34227.9|34249.98|34249.98|34227.9|34227.9|0
1669028400000|2022-11-21 11:00:00|34221.59|34221.59|34188.08|34188.08|34221.59|34221.59|34177.04|34177.04|0
1669028700000|2022-11-21 11:05:00|34210.17|34210.17|34209.97|34209.97|34216.47|34216.47|34209.78|34209.78|0
1669029000000|2022-11-21 11:10:00|34206.82|34206.82|34200.51|34200.51|34206.82|34206.82|34197.36|34197.36|0
1669029300000|2022-11-21 11:15:00|34207.01|34207.01|34219.82|34219.82|34219.82|34219.82|34207.01|34207.01|0
1669029600000|2022-11-21 11:20:00|34222.98|34222.98|34221.21|34221.21|34227.71|34227.71|34216.67|34216.67|0
1669030200000|2022-11-21 11:30:00|34227.71|34227.71|34202.47|34202.47|34240.14|34240.14|34202.47|34202.47|0
1669030500000|2022-11-21 11:35:00|34191.43|34191.43|34132.5|34132.5|34191.43|34191.43|34129.54|34129.54|0
1669030800000|2022-11-21 11:40:00|34143.54|34143.54|34154.58|34154.58|34154.58|34154.58|34143.54|34143.54|0
1669031100000|2022-11-21 11:45:00|34157.73|34157.73|34150.04|34150.04|34172.12|34172.12|34150.04|34150.04|0
1669031400000|2022-11-21 11:50:00|34139|34139|34133.88|34133.88|34150.04|34150.04|34112.99|34112.99|0
1669031700000|2022-11-21 11:55:00|34130.63|34130.63|34140.29|34140.29|34140.29|34140.29|34130.63|34130.63|0
1669032000000|2022-11-21 12:00:00|34143.54|34143.54|34130.83|34130.83|34143.54|34143.54|34130.83|34130.83|0
1669032600000|2022-11-21 12:10:00|34127.67|34127.67|34118.5|34118.5|34130.83|34130.83|34118.5|34118.5|0
1669032900000|2022-11-21 12:15:00|34112|34112|34168.97|34168.97|34168.97|34168.97|34112|34112|0
1669033200000|2022-11-21 12:20:00|34157.93|34157.93|34151.43|34151.43|34157.93|34157.93|34135.17|34135.17|0
1669033500000|2022-11-21 12:25:00|34162.47|34162.47|34153.39|34153.39|34175.47|34175.47|34142.35|34142.35|0
1669033800000|2022-11-21 12:30:00|34159.89|34159.89|34149.04|34149.04|34169.54|34169.54|34149.04|34149.04|0
1669034100000|2022-11-21 12:35:00|34138|34138|34138|34138|34149.04|34149.04|34131.5|34131.5|0
1669034400000|2022-11-21 12:40:00|34157.5|34157.5|34141.35|34141.35|34157.5|34157.5|34141.35|34141.35|0
1669034700000|2022-11-21 12:45:00|34154.35|34154.35|34133.85|34133.85|34154.35|34154.35|34133.85|34133.85|0
1669035000000|2022-11-21 12:50:00|34127.35|34127.35|34103.5|34103.5|34133.65|34133.65|34096.61|34096.61|0
1669035300000|2022-11-21 12:55:00|34116.5|34116.5|34123|34123|34123|34123|34116.5|34116.5|0
1669035600000|2022-11-21 13:00:00|34119.85|34119.85|34082.8|34082.8|34119.85|34119.85|34079.65|34079.65|0
1669035900000|2022-11-21 13:05:00|34093.84|34093.84|34114.54|34114.54|34114.54|34114.54|34093.84|34093.84|0
1669036200000|2022-11-21 13:10:00|34117.69|34117.69|34114.54|34114.54|34125.58|34125.58|34114.54|34114.54|0
1669036500000|2022-11-21 13:15:00|34111.38|34111.38|34105.08|34105.08|34111.38|34111.38|34105.08|34105.08|0
1669036800000|2022-11-21 13:20:00|34094.03|34094.03|34159.47|34159.47|34159.47|34159.47|34094.03|34094.03|0
1669037100000|2022-11-21 13:25:00|34165.97|34165.97|34150.01|34150.01|34165.97|34165.97|34150.01|34150.01|0
1669037400000|2022-11-21 13:30:00|34143.51|34143.51|34115.54|34115.54|34143.51|34143.51|34104.5|34104.5|0
1669037700000|2022-11-21 13:35:00|34109.04|34109.04|34118.89|34118.89|34125.39|34125.39|34099.38|34099.38|0
1669038000000|2022-11-21 13:40:00|34129.93|34129.93|34140.97|34140.97|34140.97|34140.97|34129.93|34129.93|0
1669038300000|2022-11-21 13:45:00|34147.47|34147.47|34115.73|34115.73|34147.47|34147.47|34115.73|34115.73|0
1669038600000|2022-11-21 13:50:00|34118.89|34118.89|34150.43|34150.43|34158.51|34158.51|34118.89|34118.89|0
1669038900000|2022-11-21 13:55:00|34153.59|34153.59|34177.82|34177.82|34177.82|34177.82|34153.59|34153.59|0
1669039200000|2022-11-21 14:00:00|34184.13|34184.13|34158.71|34158.71|34184.13|34184.13|34158.71|34158.71|0
1669039500000|2022-11-21 14:05:00|34155.55|34155.55|34155.55|34155.55|34155.55|34155.55|34155.55|34155.55|0
1669039800000|2022-11-21 14:10:00|34158.71|34158.71|34144.51|34144.51|34158.71|34158.71|34144.51|34144.51|0
1669040100000|2022-11-21 14:15:00|34133.47|34133.47|34175.06|34175.06|34175.06|34175.06|34122.43|34122.43|0
1669040400000|2022-11-21 14:20:00|34162.05|34162.05|34216.64|34216.64|34216.64|34216.64|34151.01|34151.01|0
1669040700000|2022-11-21 14:25:00|34207.17|34207.17|34241.68|34241.68|34263.76|34263.76|34197.52|34197.52|0
1669041000000|2022-11-21 14:30:00|34235.18|34235.18|34176.82|34176.82|34284.46|34284.46|34165.78|34165.78|0
1669041300000|2022-11-21 14:35:00|34183.32|34183.32|34229.83|34229.83|34247.37|34247.37|34176.82|34176.82|0
1669041600000|2022-11-21 14:40:00|34218.79|34218.79|34290.15|34290.15|34290.15|34290.15|34218.79|34218.79|0
1669041900000|2022-11-21 14:45:00|34277.15|34277.15|34361.32|34361.32|34378.67|34378.67|34266.11|34266.11|0
1669042200000|2022-11-21 14:50:00|34367.82|34367.82|34401.33|34401.33|34442.91|34442.91|34367.82|34367.82|0
1669042500000|2022-11-21 14:55:00|34388.32|34388.32|34442.14|34442.14|34448.45|34448.45|34388.32|34388.32|0
1669042800000|2022-11-21 15:00:00|34453.18|34453.18|34352.86|34352.86|34494|34494|34352.86|34352.86|0
1669043100000|2022-11-21 15:05:00|34346.36|34346.36|34329.01|34329.01|34368.44|34368.44|34329.01|34329.01|0
1669043400000|2022-11-21 15:10:00|34332.16|34332.16|34380.05|34380.05|34400.56|34400.56|34332.16|34332.16|0
1669043700000|2022-11-21 15:15:00|34369.01|34369.01|34343.78|34343.78|34375.51|34375.51|34340.62|34340.62|0
1669044000000|2022-11-21 15:20:00|34337.28|34337.28|34271.65|34271.65|34337.28|34337.28|34262.19|34262.19|0
1669044300000|2022-11-21 15:25:00|34282.69|34282.69|34285.84|34285.84|34285.84|34285.84|34276.19|34276.19|0
1669044600000|2022-11-21 15:30:00|34282.69|34282.69|34282.49|34282.49|34289|34289|34276.19|34276.19|0
1669044900000|2022-11-21 15:35:00|34271.45|34271.45|34224.95|34224.95|34271.45|34271.45|34224.95|34224.95|0
1669045200000|2022-11-21 15:40:00|34231.45|34231.45|34197.13|34197.13|34244.45|34244.45|34197.13|34197.13|0
1669045500000|2022-11-21 15:45:00|34186.09|34186.09|34130.7|34130.7|34186.09|34186.09|34130.7|34130.7|0
1669045800000|2022-11-21 15:50:00|34124.39|34124.39|34122.43|34122.43|34135.43|34135.43|34098.39|34098.39|0
1669046100000|2022-11-21 15:55:00|34125.58|34125.58|34050.26|34050.26|34128.74|34128.74|34050.26|34050.26|0
1669046400000|2022-11-21 16:00:00|34039.22|34039.22|34061.88|34061.88|34072.92|34072.92|34039.22|34039.22|0
1669046700000|2022-11-21 16:05:00|34050.83|34050.83|34044.33|34044.33|34050.83|34050.83|34022.25|34022.25|0
1669047000000|2022-11-21 16:10:00|34037.83|34037.83|34071.53|34071.53|34071.53|34071.53|34033.29|34033.29|0
1669047300000|2022-11-21 16:15:00|34068.38|34068.38|34090.07|34090.07|34090.07|34090.07|33998.82|33998.82|0
1669047600000|2022-11-21 16:20:00|34083.57|34083.57|34028.56|34028.56|34083.76|34083.76|34028.56|34028.56|0
1669047900000|2022-11-21 16:25:00|34039.6|34039.6|34029.75|34029.75|34055.76|34055.76|34015.56|34015.56|0
1669104900000|2022-11-22 08:15:00|33796.89|33796.89|33967|33967|33967|33967|33796.89|33796.89|0
1669105200000|2022-11-22 08:20:00|33986.5|33986.5|33911.22|33911.22|33986.5|33986.5|33911.22|33911.22|0
1669105500000|2022-11-22 08:25:00|33924.22|33924.22|34058.05|34058.05|34058.05|34058.05|33924.22|33924.22|0
1669105800000|2022-11-22 08:30:00|34091.18|34091.18|34005.05|34005.05|34108.72|34108.72|34005.05|34005.05|0
1669106100000|2022-11-22 08:35:00|33994.01|33994.01|33855.01|33855.01|34005.05|34005.05|33795.89|33795.89|0
1669106400000|2022-11-22 08:40:00|33843.97|33843.97|33861.71|33861.71|33861.71|33861.71|33811.04|33811.04|0
1669106700000|2022-11-22 08:45:00|33879.25|33879.25|33952|33952|33952|33952|33879.25|33879.25|0
1669107000000|2022-11-22 08:50:00|33963.04|33963.04|34126.25|34126.25|34126.25|34126.25|33952|33952|0
1669107300000|2022-11-22 08:55:00|34137.29|34137.29|34176.92|34176.92|34207.46|34207.46|34137.29|34137.29|0
1669107600000|2022-11-22 09:00:00|34183.42|34183.42|34208.27|34208.27|34232.31|34232.31|34183.42|34183.42|0
1669107900000|2022-11-22 09:05:00|34227.77|34227.77|34224.81|34224.81|34256.35|34256.35|34207.26|34207.26|0
1669108200000|2022-11-22 09:10:00|34213.77|34213.77|34207.46|34207.46|34229.54|34229.54|34202.72|34202.72|0
1669108500000|2022-11-22 09:15:00|34229.54|34229.54|34219.11|34219.11|34240.58|34240.58|34208.07|34208.07|0
1669108800000|2022-11-22 09:20:00|34206.11|34206.11|34120.79|34120.79|34206.11|34206.11|34114.29|34114.29|0
1669109100000|2022-11-22 09:25:00|34109.75|34109.75|34140.29|34140.29|34140.29|34140.29|34109.75|34109.75|0
1669109400000|2022-11-22 09:30:00|34168.68|34168.68|34203.38|34203.38|34203.38|34203.38|34159.22|34159.22|0
1669109700000|2022-11-22 09:35:00|34214.42|34214.42|34220.31|34220.31|34226.81|34226.81|34181.3|34181.3|0
1669110000000|2022-11-22 09:40:00|34231.35|34231.35|34255.2|34255.2|34255.2|34255.2|34231.35|34231.35|0
1669110300000|2022-11-22 09:45:00|34277.28|34277.28|34263.09|34263.09|34288.32|34288.32|34263.09|34263.09|0
1669110600000|2022-11-22 09:50:00|34252.04|34252.04|34198.23|34198.23|34252.04|34252.04|34198.23|34198.23|0
1669110900000|2022-11-22 09:55:00|34187.18|34187.18|34187.18|34187.18|34187.18|34187.18|34187.18|34187.18|0
1669111200000|2022-11-22 10:00:00|34176.14|34176.14|34080.16|34080.16|34176.14|34176.14|34069.12|34069.12|0
1669111500000|2022-11-22 10:05:00|34077.01|34077.01|34059.47|34059.47|34077.01|34077.01|34048.43|34048.43|0
1669111800000|2022-11-22 10:10:00|34065.97|34065.97|34041.54|34041.54|34078.58|34078.58|34041.54|34041.54|0
1669112100000|2022-11-22 10:15:00|34052.58|34052.58|34060.47|34060.47|34060.47|34060.47|34049.43|34049.43|0
1669112400000|2022-11-22 10:20:00|34049.43|34049.43|34019.84|34019.84|34049.43|34049.43|33986.34|33986.34|0
1669112700000|2022-11-22 10:25:00|34026.35|34026.35|34007.22|34007.22|34029.31|34029.31|34007.22|34007.22|0
1669113000000|2022-11-22 10:30:00|33996.18|33996.18|33996.18|33996.18|34009.19|34009.19|33996.18|33996.18|0
1669113300000|2022-11-22 10:35:00|34018.26|34018.26|33999.34|33999.34|34018.26|34018.26|33996.18|33996.18|0
1669113600000|2022-11-22 10:40:00|34008.8|34008.8|34031.46|34031.46|34031.46|34031.46|34008.8|34008.8|0
1669113900000|2022-11-22 10:45:00|34053.54|34053.54|34005.45|34005.45|34080.15|34080.15|34005.45|34005.45|0
1669114200000|2022-11-22 10:50:00|33994.41|33994.41|33956.37|33956.37|33994.41|33994.41|33956.37|33956.37|0
1669114500000|2022-11-22 10:55:00|33967.41|33967.41|34002.49|34002.49|34024.57|34024.57|33967.41|33967.41|0
1669114800000|2022-11-22 11:00:00|34008.99|34008.99|33994.8|33994.8|34018.45|34018.45|33994.8|33994.8|0
1669115100000|2022-11-22 11:05:00|33981.79|33981.79|33970.75|33970.75|33981.79|33981.79|33959.71|33959.71|0
1669115400000|2022-11-22 11:10:00|33981.79|33981.79|33901.4|33901.4|33999.34|33999.34|33901.4|33901.4|0
1669115700000|2022-11-22 11:15:00|33890.35|33890.35|33939.83|33939.83|33939.83|33939.83|33866.7|33866.7|0
1669116000000|2022-11-22 11:20:00|33950.87|33950.87|33950.87|33950.87|33950.87|33950.87|33950.87|33950.87|0
1669116300000|2022-11-22 11:25:00|33957.37|33957.37|33939.83|33939.83|33970.37|33970.37|33939.83|33939.83|0
1669116600000|2022-11-22 11:30:00|33928.79|33928.79|33868.47|33868.47|33931.94|33931.94|33857.43|33857.43|0
1669116900000|2022-11-22 11:35:00|33857.43|33857.43|33817.8|33817.8|33857.43|33857.43|33811.3|33811.3|0
1669117200000|2022-11-22 11:40:00|33839.88|33839.88|33863.54|33863.54|33863.54|33863.54|33838.31|33838.31|0
1669117500000|2022-11-22 11:45:00|33852.5|33852.5|33845.42|33845.42|33861.96|33861.96|33835.96|33835.96|0
1669117800000|2022-11-22 11:50:00|33856.46|33856.46|33840.88|33840.88|33869.46|33869.46|33824.63|33824.63|0
1669118100000|2022-11-22 11:55:00|33829.84|33829.84|33820.38|33820.38|33829.84|33829.84|33818.8|33818.8|0
1669118400000|2022-11-22 12:00:00|33809.34|33809.34|33814.45|33814.45|33814.45|33814.45|33796.91|33796.91|0
1669118700000|2022-11-22 12:05:00|33825.49|33825.49|33812.49|33812.49|33832|33832|33812.49|33812.49|0
1669119000000|2022-11-22 12:10:00|33815.65|33815.65|33856.84|33856.84|33856.84|33856.84|33815.65|33815.65|0
1669119300000|2022-11-22 12:15:00|33889.97|33889.97|33929.4|33929.4|33929.4|33929.4|33889.97|33889.97|0
1669119600000|2022-11-22 12:20:00|33935.9|33935.9|33919.94|33919.94|33953.06|33953.06|33919.94|33919.94|0
1669119900000|2022-11-22 12:25:00|33930.98|33930.98|33908.9|33908.9|33930.98|33930.98|33908.9|33908.9|0
1669120200000|2022-11-22 12:30:00|33919.94|33919.94|33940.06|33940.06|33951.1|33951.1|33897.18|33897.18|0
1669120500000|2022-11-22 12:35:00|33946.56|33946.56|33932.36|33932.36|33946.56|33946.56|33932.36|33932.36|0
1669120800000|2022-11-22 12:40:00|33921.32|33921.32|33932.36|33932.36|33935.52|33935.52|33921.32|33921.32|0
1669121100000|2022-11-22 12:45:00|33921.32|33921.32|33911.67|33911.67|33925.86|33925.86|33903.78|33903.78|0
1669121400000|2022-11-22 12:50:00|33922.71|33922.71|33922.71|33922.71|33922.71|33922.71|33922.71|33922.71|0
1669121700000|2022-11-22 12:55:00|33911.67|33911.67|33919.46|33919.46|33930.5|33930.5|33909.71|33909.71|0
1669122000000|2022-11-22 13:00:00|33910|33910|33892.55|33892.55|33910|33910|33881.51|33881.51|0
1669122300000|2022-11-22 13:05:00|33881.51|33881.51|33864.16|33864.16|33892.55|33892.55|33864.16|33864.16|0
1669122600000|2022-11-22 13:10:00|33877.16|33877.16|33979.68|33979.68|33979.68|33979.68|33855.08|33855.08|0
1669122900000|2022-11-22 13:15:00|33989.15|33989.15|33978.11|33978.11|33989.15|33989.15|33967.06|33967.06|0
1669123200000|2022-11-22 13:20:00|34000.19|34000.19|33992.3|33992.3|34014.38|34014.38|33992.3|33992.3|0
1669123500000|2022-11-22 13:25:00|34003.34|34003.34|33984.41|33984.41|34003.34|34003.34|33978.11|33978.11|0
1669123800000|2022-11-22 13:30:00|33995.45|33995.45|33976.72|33976.72|33995.45|33995.45|33970.22|33970.22|0
1669124100000|2022-11-22 13:35:00|33970.41|33970.41|33970.41|33970.41|33970.41|33970.41|33970.41|33970.41|0
1669124400000|2022-11-22 13:40:00|33957.41|33957.41|33941.16|33941.16|33971.6|33971.6|33941.16|33941.16|0
1669124700000|2022-11-22 13:45:00|33930.12|33930.12|33943.12|33943.12|33954.16|33954.16|33930.12|33930.12|0
1669125000000|2022-11-22 13:50:00|33952.87|33952.87|34005.5|34005.5|34027.58|34027.58|33948.33|33948.33|0
1669125300000|2022-11-22 13:55:00|34018.11|34018.11|33992.3|33992.3|34018.11|34018.11|33992.3|33992.3|0
1669125600000|2022-11-22 14:00:00|34003.34|34003.34|34003.34|34003.34|34025.42|34025.42|34003.34|34003.34|0
1669125900000|2022-11-22 14:05:00|33996.84|33996.84|33985.8|33985.8|33996.84|33996.84|33985.8|33985.8|0
1669126200000|2022-11-22 14:10:00|33996.84|33996.84|34003.15|34003.15|34006.3|34006.3|33996.84|33996.84|0
1669126500000|2022-11-22 14:15:00|33999.9|33999.9|33982.55|33982.55|34003.15|34003.15|33963.04|33963.04|0
1669126800000|2022-11-22 14:20:00|33985.8|33985.8|34014.09|34014.09|34014.09|34014.09|33982.55|33982.55|0
1669127100000|2022-11-22 14:25:00|34003.05|34003.05|34009.46|34009.46|34009.46|34009.46|33992.01|33992.01|0
1669127400000|2022-11-22 14:30:00|34015.96|34015.96|34049.08|34049.08|34079.62|34079.62|33995.16|33995.16|0
1669127700000|2022-11-22 14:35:00|34052.23|34052.23|33920.75|33920.75|34063.27|34063.27|33920.75|33920.75|0
1669128000000|2022-11-22 14:40:00|33909.71|33909.71|33975.14|33975.14|33975.14|33975.14|33873.43|33873.43|0
1669128300000|2022-11-22 14:45:00|33968.64|33968.64|33980.97|33980.97|33990.72|33990.72|33962.14|33962.14|0
1669128600000|2022-11-22 14:50:00|33969.93|33969.93|34007.88|34007.88|34007.88|34007.88|33969.93|33969.93|0
1669128900000|2022-11-22 14:55:00|34004.63|34004.63|33998.22|33998.22|34025.42|34025.42|33998.22|33998.22|0
1669129200000|2022-11-22 15:00:00|33987.18|33987.18|34094.82|34094.82|34094.82|34094.82|33972.99|33972.99|0
1669129500000|2022-11-22 15:05:00|34083.78|34083.78|34049.27|34049.27|34129.09|34129.09|34049.27|34049.27|0
1669129800000|2022-11-22 15:10:00|34055.77|34055.77|34088.89|34088.89|34110.16|34110.16|34055.77|34055.77|0
1669130100000|2022-11-22 15:15:00|34095.39|34095.39|34055.77|34055.77|34114.7|34114.7|34055.77|34055.77|0
1669130400000|2022-11-22 15:20:00|34062.27|34062.27|34095.39|34095.39|34095.39|34095.39|34052.62|34052.62|0
1669130700000|2022-11-22 15:25:00|34106.43|34106.43|34212.11|34212.11|34234.19|34234.19|34100.13|34100.13|0
1669131000000|2022-11-22 15:30:00|34223.15|34223.15|34195.95|34195.95|34245.23|34245.23|34195.95|34195.95|0
1669131300000|2022-11-22 15:35:00|34192.8|34192.8|34170.91|34170.91|34192.99|34192.99|34153.37|34153.37|0
1669131600000|2022-11-22 15:40:00|34181.95|34181.95|34172.49|34172.49|34181.95|34181.95|34164.6|34164.6|0
1669131900000|2022-11-22 15:45:00|34178.99|34178.99|34217.23|34217.23|34223.54|34223.54|34178.99|34178.99|0
1669132200000|2022-11-22 15:50:00|34210.73|34210.73|34227.7|34227.7|34234.2|34234.2|34201.07|34201.07|0
1669132500000|2022-11-22 15:55:00|34216.65|34216.65|34230.85|34230.85|34263.97|34263.97|34216.65|34216.65|0
1669132800000|2022-11-22 16:00:00|34237.35|34237.35|34207.38|34207.38|34237.35|34237.35|34204.23|34204.23|0
1669133100000|2022-11-22 16:05:00|34218.42|34218.42|34228.27|34228.27|34228.27|34228.27|34218.42|34218.42|0
1669133400000|2022-11-22 16:10:00|34239.31|34239.31|34232.81|34232.81|34247.01|34247.01|34232.81|34232.81|0
1669133700000|2022-11-22 16:15:00|34243.85|34243.85|34240.5|34240.5|34243.85|34243.85|34193.19|34193.19|0
1669134000000|2022-11-22 16:20:00|34229.46|34229.46|34188.07|34188.07|34229.46|34229.46|34188.07|34188.07|0
1669134300000|2022-11-22 16:25:00|34181.57|34181.57|34194.38|34194.38|34211.92|34211.92|34181.57|34181.57|0
1669191300000|2022-11-23 08:15:00|34167.95|34167.95|34121.25|34121.25|34186.88|34186.88|34121.25|34121.25|0
1669191600000|2022-11-23 08:20:00|34143.34|34143.34|34165.61|34165.61|34194.77|34194.77|34143.34|34143.34|0
1669191900000|2022-11-23 08:25:00|34178.61|34178.61|34131.1|34131.1|34210.54|34210.54|34131.1|34131.1|0
1669192200000|2022-11-23 08:30:00|34118.48|34118.48|34063.28|34063.28|34118.48|34118.48|34022.27|34022.27|0
1669192500000|2022-11-23 08:35:00|34052.24|34052.24|34109.02|34109.02|34109.02|34109.02|34034.89|34034.89|0
1669192800000|2022-11-23 08:40:00|34097.98|34097.98|34184.11|34184.11|34199.88|34199.88|34086.94|34086.94|0
1669193100000|2022-11-23 08:45:00|34217.23|34217.23|34230.62|34230.62|34290.75|34290.75|34217.23|34217.23|0
1669193400000|2022-11-23 08:50:00|34227.47|34227.47|34304.75|34304.75|34304.75|34304.75|34227.47|34227.47|0
1669193700000|2022-11-23 08:55:00|34315.79|34315.79|34354.8|34354.8|34365.84|34365.84|34313.21|34313.21|0
1669194000000|2022-11-23 09:00:00|34343.76|34343.76|34262.55|34262.55|34343.76|34343.76|34251.51|34251.51|0
1669194300000|2022-11-23 09:05:00|34251.51|34251.51|34313.21|34313.21|34336.64|34336.64|34246.97|34246.97|0
1669194600000|2022-11-23 09:10:00|34310.06|34310.06|34323.05|34323.05|34327.79|34327.79|34289.55|34289.55|0
1669194900000|2022-11-23 09:15:00|34316.55|34316.55|34310.25|34310.25|34324.44|34324.44|34297.63|34297.63|0
1669195200000|2022-11-23 09:20:00|34303.94|34303.94|34271.82|34271.82|34303.94|34303.94|34271.82|34271.82|0
1669195500000|2022-11-23 09:25:00|34260.78|34260.78|34176.61|34176.61|34278.13|34278.13|34159.07|34159.07|0
1669195800000|2022-11-23 09:30:00|34165.57|34165.57|34176.61|34176.61|34176.61|34176.61|34143.48|34143.48|0
1669196100000|2022-11-23 09:35:00|34195.53|34195.53|34184.49|34184.49|34195.53|34195.53|34165.37|34165.37|0
1669196400000|2022-11-23 09:40:00|34177.99|34177.99|34198.68|34198.68|34201.84|34201.84|34162.21|34162.21|0
1669196700000|2022-11-23 09:45:00|34201.84|34201.84|34205.57|34205.57|34205.57|34205.57|34175.03|34175.03|0
1669197000000|2022-11-23 09:50:00|34225.08|34225.08|34201.03|34201.03|34225.08|34225.08|34189.99|34189.99|0
1669197300000|2022-11-23 09:55:00|34189.99|34189.99|34219.15|34219.15|34258.77|34258.77|34156.87|34156.87|0
1669197600000|2022-11-23 10:00:00|34230.19|34230.19|34232.77|34232.77|34252.27|34252.27|34193.15|34193.15|0
1669197900000|2022-11-23 10:05:00|34248.54|34248.54|34202.42|34202.42|34254.85|34254.85|34202.42|34202.42|0
1669198200000|2022-11-23 10:10:00|34208.73|34208.73|34188.03|34188.03|34208.73|34208.73|34185.07|34185.07|0
1669198500000|2022-11-23 10:15:00|34199.07|34199.07|34201.03|34201.03|34205.57|34205.57|34183.49|34183.49|0
1669198800000|2022-11-23 10:20:00|34185.26|34185.26|34205.38|34205.38|34205.38|34205.38|34183.3|34183.3|0
1669199100000|2022-11-23 10:25:00|34198.88|34198.88|34203.62|34203.62|34224.12|34224.12|34192.57|34192.57|0
1669199400000|2022-11-23 10:30:00|34210.12|34210.12|34269.63|34269.63|34269.63|34269.63|34210.12|34210.12|0
1669199700000|2022-11-23 10:35:00|34272.78|34272.78|34254.05|34254.05|34289.13|34289.13|34247.55|34247.55|0
1669200000000|2022-11-23 10:40:00|34241.04|34241.04|34288.55|34288.55|34288.55|34288.55|34241.04|34241.04|0
1669200300000|2022-11-23 10:45:00|34277.51|34277.51|34236.32|34236.32|34277.51|34277.51|34236.32|34236.32|0
1669200600000|2022-11-23 10:50:00|34225.27|34225.27|34194.35|34194.35|34239.47|34239.47|34194.35|34194.35|0
1669200900000|2022-11-23 10:55:00|34205.39|34205.39|34226.28|34226.28|34226.28|34226.28|34205.39|34205.39|0
1669201200000|2022-11-23 11:00:00|34239.28|34239.28|34330.33|34330.33|34330.33|34330.33|34239.28|34239.28|0
1669201500000|2022-11-23 11:05:00|34317.33|34317.33|34324.45|34324.45|34330.95|34330.95|34297.83|34297.83|0
1669201800000|2022-11-23 11:10:00|34313.41|34313.41|34335.49|34335.49|34335.49|34335.49|34313.41|34313.41|0
1669202100000|2022-11-23 11:15:00|34328.99|34328.99|34335.49|34335.49|34340.03|34340.03|34322.49|34322.49|0
1669202400000|2022-11-23 11:20:00|34357.57|34357.57|34341.99|34341.99|34357.57|34357.57|34335.49|34335.49|0
1669202700000|2022-11-23 11:25:00|34335.68|34335.68|34377.08|34377.08|34377.08|34377.08|34326.22|34326.22|0
1669203000000|2022-11-23 11:30:00|34388.12|34388.12|34412.16|34412.16|34412.16|34412.16|34388.12|34388.12|0
1669203300000|2022-11-23 11:35:00|34401.12|34401.12|34417.47|34417.47|34425.16|34425.16|34401.12|34401.12|0
1669203600000|2022-11-23 11:40:00|34420.62|34420.62|34445.86|34445.86|34466.36|34466.36|34420.62|34420.62|0
1669203900000|2022-11-23 11:45:00|34439.36|34439.36|34391.27|34391.27|34439.36|34439.36|34391.27|34391.27|0
1669204200000|2022-11-23 11:50:00|34402.31|34402.31|34391.27|34391.27|34405.46|34405.46|34380.23|34380.23|0
1669204500000|2022-11-23 11:55:00|34404.27|34404.27|34441.32|34441.32|34441.32|34441.32|34404.27|34404.27|0
1669204800000|2022-11-23 12:00:00|34430.28|34430.28|34414.7|34414.7|34456.28|34456.28|34414.7|34414.7|0
1669205100000|2022-11-23 12:05:00|34395.19|34395.19|34366.8|34366.8|34406.23|34406.23|34366.8|34366.8|0
1669205400000|2022-11-23 12:10:00|34373.31|34373.31|34378.04|34378.04|34400.12|34400.12|34368.58|34368.58|0
1669205700000|2022-11-23 12:15:00|34384.54|34384.54|34405.24|34405.24|34405.24|34405.24|34384.54|34384.54|0
1669206000000|2022-11-23 12:20:00|34398.93|34398.93|34385.93|34385.93|34398.93|34398.93|34385.93|34385.93|0
1669206300000|2022-11-23 12:25:00|34379.42|34379.42|34414.51|34414.51|34414.51|34414.51|34379.42|34379.42|0
1669206600000|2022-11-23 12:30:00|34403.47|34403.47|34419.62|34419.62|34441.71|34441.71|34397.16|34397.16|0
1669206900000|2022-11-23 12:35:00|34430.66|34430.66|34413.32|34413.32|34430.66|34430.66|34409.97|34409.97|0
1669207200000|2022-11-23 12:40:00|34416.47|34416.47|34435.4|34435.4|34446.44|34446.44|34413.32|34413.32|0
1669207500000|2022-11-23 12:45:00|34424.36|34424.36|34414.9|34414.9|34424.36|34424.36|34413.32|34413.32|0
1669207800000|2022-11-23 12:50:00|34411.74|34411.74|34373.7|34373.7|34411.74|34411.74|34373.7|34373.7|0
1669208100000|2022-11-23 12:55:00|34384.74|34384.74|34429.48|34429.48|34429.48|34429.48|34381.58|34381.58|0
1669208400000|2022-11-23 13:00:00|34435.78|34435.78|34435.59|34435.59|34442.09|34442.09|34432.63|34432.63|0
1669208700000|2022-11-23 13:05:00|34424.55|34424.55|34436.98|34436.98|34454.52|34454.52|34421.4|34421.4|0
1669209000000|2022-11-23 13:10:00|34427.52|34427.52|34380.58|34380.58|34427.52|34427.52|34369.54|34369.54|0
1669209300000|2022-11-23 13:15:00|34391.63|34391.63|34364.81|34364.81|34394.78|34394.78|34353.77|34353.77|0
1669209600000|2022-11-23 13:20:00|34361.66|34361.66|34315.73|34315.73|34361.66|34361.66|34315.73|34315.73|0
1669209900000|2022-11-23 13:25:00|34322.23|34322.23|34303.11|34303.11|34328.73|34328.73|34303.11|34303.11|0
1669210200000|2022-11-23 13:30:00|34325.19|34325.19|34341.15|34341.15|34341.15|34341.15|34306.07|34306.07|0
1669210500000|2022-11-23 13:35:00|34330.11|34330.11|34341.15|34341.15|34352.2|34352.2|34330.11|34330.11|0
1669210800000|2022-11-23 13:40:00|34352.2|34352.2|34318.88|34318.88|34388.47|34388.47|34299.38|34299.38|0
1669211100000|2022-11-23 13:45:00|34329.92|34329.92|34352.2|34352.2|34365|34365|34329.92|34329.92|0
1669211400000|2022-11-23 13:50:00|34396.36|34396.36|34382.55|34382.55|34396.36|34396.36|34366.39|34366.39|0
1669211700000|2022-11-23 13:55:00|34371.51|34371.51|34388.85|34388.85|34396.74|34396.74|34371.51|34371.51|0
1669212000000|2022-11-23 14:00:00|34399.89|34399.89|34383.55|34383.55|34420.59|34420.59|34383.55|34383.55|0
1669212300000|2022-11-23 14:05:00|34390.05|34390.05|34343.54|34343.54|34390.05|34390.05|34343.54|34343.54|0
1669212600000|2022-11-23 14:10:00|34356.54|34356.54|34387.09|34387.09|34387.09|34387.09|34356.54|34356.54|0
1669212900000|2022-11-23 14:15:00|34383.93|34383.93|34375.85|34375.85|34388.85|34388.85|34372.89|34372.89|0
1669213200000|2022-11-23 14:20:00|34379.01|34379.01|34342.73|34342.73|34379.01|34379.01|34340.77|34340.77|0
1669213500000|2022-11-23 14:25:00|34375.85|34375.85|34365|34365|34381.16|34381.16|34336.42|34336.42|0
1669213800000|2022-11-23 14:30:00|34387.09|34387.09|34377.43|34377.43|34452.32|34452.32|34377.43|34377.43|0
1669214100000|2022-11-23 14:35:00|34383.93|34383.93|34385.7|34385.7|34387.09|34387.09|34369.74|34369.74|0
1669214400000|2022-11-23 14:40:00|34379.39|34379.39|34369.93|34369.93|34390.43|34390.43|34350.43|34350.43|0
1669214700000|2022-11-23 14:45:00|34373.08|34373.08|34431.83|34431.83|34455.87|34455.87|34373.08|34373.08|0
1669215000000|2022-11-23 14:50:00|34434.98|34434.98|34458.83|34458.83|34465.33|34465.33|34434.98|34434.98|0
1669215300000|2022-11-23 14:55:00|34461.98|34461.98|34426.52|34426.52|34477.56|34477.56|34415.48|34415.48|0
1669215600000|2022-11-23 15:00:00|34446.02|34446.02|34455.86|34455.86|34476.75|34476.75|34423.74|34423.74|0
1669215900000|2022-11-23 15:05:00|34462.37|34462.37|34420.78|34420.78|34497.45|34497.45|34420.78|34420.78|0
1669216200000|2022-11-23 15:10:00|34431.83|34431.83|34463.37|34463.37|34469.68|34469.68|34415.67|34415.67|0
1669216500000|2022-11-23 15:15:00|34460.21|34460.21|34453.71|34453.71|34467.91|34467.91|34425.32|34425.32|0
1669216800000|2022-11-23 15:20:00|34456.87|34456.87|34401.28|34401.28|34456.87|34456.87|34372.7|34372.7|0
1669217100000|2022-11-23 15:25:00|34390.24|34390.24|34382.35|34382.35|34410.74|34410.74|34379.2|34379.2|0
1669217400000|2022-11-23 15:30:00|34404.43|34404.43|34449.94|34449.94|34456.44|34456.44|34404.43|34404.43|0
1669217700000|2022-11-23 15:35:00|34453.1|34453.1|34449.94|34449.94|34473.79|34473.79|34445.4|34445.4|0
1669218000000|2022-11-23 15:40:00|34462.95|34462.95|34466.29|34466.29|34466.29|34466.29|34445.4|34445.4|0
1669218300000|2022-11-23 15:45:00|34463.14|34463.14|34443.64|34443.64|34472.79|34472.79|34427.48|34427.48|0
1669218600000|2022-11-23 15:50:00|34456.64|34456.64|34441.87|34441.87|34465.72|34465.72|34441.67|34441.67|0
1669218900000|2022-11-23 15:55:00|34445.02|34445.02|34448.18|34448.18|34462.37|34462.37|34445.02|34445.02|0
1669219200000|2022-11-23 16:00:00|34470.26|34470.26|34436.75|34436.75|34470.26|34470.26|34406.21|34406.21|0
1669219500000|2022-11-23 16:05:00|34447.79|34447.79|34480.3|34480.3|34480.3|34480.3|34447.79|34447.79|0
1669219800000|2022-11-23 16:10:00|34491.34|34491.34|34508.88|34508.88|34508.88|34508.88|34480.3|34480.3|0
1669220100000|2022-11-23 16:15:00|34505.72|34505.72|34473.8|34473.8|34505.72|34505.72|34473.8|34473.8|0
1669220400000|2022-11-23 16:20:00|34467.3|34467.3|34483.45|34483.45|34483.45|34483.45|34459.41|34459.41|0
1669220700000|2022-11-23 16:25:00|34472.41|34472.41|34400.67|34400.67|34472.41|34472.41|34392.59|34392.59|0
1669277700000|2022-11-24 08:15:00|33488.56|33488.56|33627.34|33627.34|33627.34|33627.34|33449.13|33449.13|0
1669278000000|2022-11-24 08:20:00|33621.03|33621.03|33682.36|33682.36|33682.36|33682.36|33589.49|33589.49|0
1669278300000|2022-11-24 08:25:00|33676.05|33676.05|33734.94|33734.94|33741.25|33741.25|33624|33624|0
1669278600000|2022-11-24 08:30:00|33747.94|33747.94|33680.35|33680.35|33747.94|33747.94|33641.12|33641.12|0
1669278900000|2022-11-24 08:35:00|33691.39|33691.39|33737.13|33737.13|33737.13|33737.13|33675.62|33675.62|0
1669279200000|2022-11-24 08:40:00|33715.05|33715.05|33703.21|33703.21|33770.83|33770.83|33698.1|33698.1|0
1669279500000|2022-11-24 08:45:00|33692.17|33692.17|33598.34|33598.34|33692.17|33692.17|33598.34|33598.34|0
1669279800000|2022-11-24 08:50:00|33610.95|33610.95|33467.64|33467.64|33658.46|33658.46|33467.64|33467.64|0
1669280100000|2022-11-24 08:55:00|33483.41|33483.41|33454.64|33454.64|33507.26|33507.26|33437.29|33437.29|0
1669280400000|2022-11-24 09:00:00|33423.1|33423.1|33465.68|33465.68|33481.45|33481.45|33423.1|33423.1|0
1669280700000|2022-11-24 09:05:00|33476.72|33476.72|33467.64|33467.64|33503.92|33503.92|33393.52|33393.52|0
1669281000000|2022-11-24 09:10:00|33470.8|33470.8|33477.1|33477.1|33496.03|33496.03|33434.53|33434.53|0
1669281300000|2022-11-24 09:15:00|33466.06|33466.06|33416.98|33416.98|33488.53|33488.53|33416.98|33416.98|0
1669281600000|2022-11-24 09:20:00|33428.02|33428.02|33491.1|33491.1|33513.17|33513.17|33428.02|33428.02|0
1669281900000|2022-11-24 09:25:00|33487.94|33487.94|33563.46|33563.46|33587.11|33587.11|33487.94|33487.94|0
1669282200000|2022-11-24 09:30:00|33557.15|33557.15|33535.87|33535.87|33566.61|33566.61|33525.03|33525.03|0
1669282500000|2022-11-24 09:35:00|33520.1|33520.1|33526.8|33526.8|33548.88|33548.88|33513.79|33513.79|0
1669282800000|2022-11-24 09:40:00|33537.84|33537.84|33558.73|33558.73|33579.23|33579.23|33534.68|33534.68|0
1669283100000|2022-11-24 09:45:00|33534.68|33534.68|33544.15|33544.15|33547.3|33547.3|33534.68|33534.68|0
1669283400000|2022-11-24 09:50:00|33540.99|33540.99|33566.43|33566.43|33588.7|33588.7|33534.68|33534.68|0
1669283700000|2022-11-24 09:55:00|33555.38|33555.38|33555.38|33555.38|33577.46|33577.46|33555.38|33555.38|0
1669284000000|2022-11-24 10:00:00|33566.42|33566.42|33479.3|33479.3|33572.73|33572.73|33476.15|33476.15|0
1669284300000|2022-11-24 10:05:00|33485.8|33485.8|33485.8|33485.8|33498.42|33498.42|33482.65|33482.65|0
1669284600000|2022-11-24 10:10:00|33482.65|33482.65|33521.08|33521.08|33524.23|33524.23|33479.49|33479.49|0
1669284900000|2022-11-24 10:15:00|33511.62|33511.62|33559.32|33559.32|33572.32|33572.32|33505.31|33505.31|0
1669285200000|2022-11-24 10:20:00|33570.36|33570.36|33580.4|33580.4|33598.75|33598.75|33556.17|33556.17|0
1669285500000|2022-11-24 10:25:00|33586.9|33586.9|33557.13|33557.13|33586.9|33586.9|33547.66|33547.66|0
1669285800000|2022-11-24 10:30:00|33568.17|33568.17|33535.85|33535.85|33568.17|33568.17|33528.35|33528.35|0
1669286100000|2022-11-24 10:35:00|33529.35|33529.35|33534.08|33534.08|33534.08|33534.08|33518.31|33518.31|0
1669286400000|2022-11-24 10:40:00|33537.24|33537.24|33494.46|33494.46|33537.24|33537.24|33493.08|33493.08|0
1669286700000|2022-11-24 10:45:00|33483.42|33483.42|33457.61|33457.61|33483.42|33483.42|33453.26|33453.26|0
1669287000000|2022-11-24 10:50:00|33446.57|33446.57|33445.18|33445.18|33453.07|33453.07|33442.03|33442.03|0
1669287300000|2022-11-24 10:55:00|33456.22|33456.22|33535.47|33535.47|33535.47|33535.47|33456.22|33456.22|0
1669287600000|2022-11-24 11:00:00|33524.43|33524.43|33505.5|33505.5|33524.43|33524.43|33502.35|33502.35|0
1669287900000|2022-11-24 11:05:00|33499.2|33499.2|33604.06|33604.06|33604.06|33604.06|33499.2|33499.2|0
1669288200000|2022-11-24 11:10:00|33600.9|33600.9|33586.14|33586.14|33600.9|33600.9|33553.01|33553.01|0
1669288500000|2022-11-24 11:15:00|33592.64|33592.64|33559.33|33559.33|33592.64|33592.64|33548.48|33548.48|0
1669288800000|2022-11-24 11:20:00|33553.02|33553.02|33513.21|33513.21|33553.02|33553.02|33513.21|33513.21|0
1669289100000|2022-11-24 11:25:00|33503.74|33503.74|33483.24|33483.24|33510.05|33510.05|33462.73|33462.73|0
1669289400000|2022-11-24 11:30:00|33470.62|33470.62|33454.85|33454.85|33480.08|33480.08|33439.08|33439.08|0
1669289700000|2022-11-24 11:35:00|33445.39|33445.39|33429.63|33429.63|33454.85|33454.85|33423.31|33423.31|0
1669290000000|2022-11-24 11:40:00|33416.62|33416.62|33392.58|33392.58|33416.62|33416.62|33392.58|33392.58|0
1669290300000|2022-11-24 11:45:00|33361.04|33361.04|33365.96|33365.96|33389.43|33389.43|33359.46|33359.46|0
1669290600000|2022-11-24 11:50:00|33353.35|33353.35|33373.66|33373.66|33373.66|33373.66|33340.54|33340.54|0
1669290900000|2022-11-24 11:55:00|33379.97|33379.97|33372.08|33372.08|33414.66|33414.66|33356.31|33356.31|0
1669291200000|2022-11-24 12:00:00|33362.62|33362.62|33308.42|33308.42|33362.62|33362.62|33308.42|33308.42|0
1669291500000|2022-11-24 12:05:00|33317.88|33317.88|33230.57|33230.57|33317.88|33317.88|33211.64|33211.64|0
1669291800000|2022-11-24 12:10:00|33189.57|33189.57|33139.1|33139.1|33214.8|33214.8|33078.79|33078.79|0
1669292100000|2022-11-24 12:15:00|33110.72|33110.72|33123.53|33123.53|33123.53|33123.53|33050.79|33050.79|0
1669292400000|2022-11-24 12:20:00|33129.83|33129.83|33210.65|33210.65|33210.65|33210.65|33129.83|33129.83|0
1669292700000|2022-11-24 12:25:00|33229.57|33229.57|33311.57|33311.57|33314.73|33314.73|33220.11|33220.11|0
1669293000000|2022-11-24 12:30:00|33308.42|33308.42|33296.8|33296.8|33368.15|33368.15|33282.99|33282.99|0
1669293300000|2022-11-24 12:35:00|33337.8|33337.8|33300.34|33300.34|33341.15|33341.15|33268.8|33268.8|0
1669293600000|2022-11-24 12:40:00|33303.5|33303.5|33335.04|33335.04|33335.04|33335.04|33300.34|33300.34|0
1669293900000|2022-11-24 12:45:00|33341.54|33341.54|33409.16|33409.16|33409.16|33409.16|33335.23|33335.23|0
1669294200000|2022-11-24 12:50:00|33390.24|33390.24|33428.66|33428.66|33428.66|33428.66|33380.77|33380.77|0
1669294500000|2022-11-24 12:55:00|33431.82|33431.82|33419.01|33419.01|33434.97|33434.97|33419.01|33419.01|0
1669294800000|2022-11-24 13:00:00|33412.51|33412.51|33462.97|33462.97|33462.97|33462.97|33399.89|33399.89|0
1669295100000|2022-11-24 13:05:00|33434.58|33434.58|33401.27|33401.27|33441.08|33441.08|33394.96|33394.96|0
1669295400000|2022-11-24 13:10:00|33391.81|33391.81|33393.58|33393.58|33399.89|33399.89|33366.57|33366.57|0
1669295700000|2022-11-24 13:15:00|33387.28|33387.28|33362.24|33362.24|33387.28|33387.28|33362.24|33362.24|0
1669296000000|2022-11-24 13:20:00|33359.08|33359.08|33303.88|33303.88|33390.82|33390.82|33303.88|33303.88|0
1669296300000|2022-11-24 13:25:00|33308.61|33308.61|33319.65|33319.65|33319.65|33319.65|33294.42|33294.42|0
1669296600000|2022-11-24 13:30:00|33326.15|33326.15|33297.77|33297.77|33341.92|33341.92|33297.77|33297.77|0
1669296900000|2022-11-24 13:35:00|33286.73|33286.73|33302.5|33302.5|33302.5|33302.5|33283.57|33283.57|0
1669297200000|2022-11-24 13:40:00|33305.65|33305.65|33347.04|33347.04|33378.58|33378.58|33305.65|33305.65|0
1669297500000|2022-11-24 13:45:00|33350.2|33350.2|33346.66|33346.66|33350.2|33350.2|33327.73|33327.73|0
1669297800000|2022-11-24 13:50:00|33335.62|33335.62|33346.66|33346.66|33346.66|33346.66|33326.15|33326.15|0
1669298100000|2022-11-24 13:55:00|33343.5|33343.5|33362.81|33362.81|33362.81|33362.81|33326.15|33326.15|0
1669298400000|2022-11-24 14:00:00|33359.66|33359.66|33349.01|33349.01|33359.66|33359.66|33320.42|33320.42|0
1669298700000|2022-11-24 14:05:00|33360.05|33360.05|33351.58|33351.58|33371.09|33371.09|33338.97|33338.97|0
1669299000000|2022-11-24 14:10:00|33358.08|33358.08|33316.5|33316.5|33358.08|33358.08|33316.5|33316.5|0
1669299300000|2022-11-24 14:15:00|33310|33310|33285.95|33285.95|33310|33310|33285.95|33285.95|0
1669299600000|2022-11-24 14:20:00|33279.45|33279.45|33271.57|33271.57|33282.61|33282.61|33265.26|33265.26|0
1669299900000|2022-11-24 14:25:00|33268.41|33268.41|33248.49|33248.49|33277.88|33277.88|33241.99|33241.99|0
1669300200000|2022-11-24 14:30:00|33242.18|33242.18|33239.6|33239.6|33249.07|33249.07|33199.22|33199.22|0
1669300500000|2022-11-24 14:35:00|33242.76|33242.76|33278.84|33278.84|33285.34|33285.34|33242.76|33242.76|0
1669300800000|2022-11-24 14:40:00|33272.34|33272.34|33256.76|33256.76|33272.73|33272.73|33253.22|33253.22|0
1669301100000|2022-11-24 14:45:00|33269.38|33269.38|33292.04|33292.04|33298.54|33298.54|33266.23|33266.23|0
1669301400000|2022-11-24 14:50:00|33303.08|33303.08|33292.23|33292.23|33316.08|33316.08|33292.23|33292.23|0
1669301700000|2022-11-24 14:55:00|33279.62|33279.62|33254.19|33254.19|33289.08|33289.08|33254.19|33254.19|0
1669302000000|2022-11-24 15:00:00|33260.5|33260.5|33260.5|33260.5|33263.65|33263.65|33247.88|33247.88|0
1669302300000|2022-11-24 15:05:00|33254|33254|33285.73|33285.73|33296.77|33296.77|33250.84|33250.84|0
1669302600000|2022-11-24 15:10:00|33298.74|33298.74|33337.17|33337.17|33343.48|33343.48|33298.74|33298.74|0
1669302900000|2022-11-24 15:15:00|33346.63|33346.63|33365.17|33365.17|33387.63|33387.63|33346.63|33346.63|0
1669303200000|2022-11-24 15:20:00|33384.09|33384.09|33342.5|33342.5|33398.28|33398.28|33342.5|33342.5|0
1669303500000|2022-11-24 15:25:00|33331.46|33331.46|33385.28|33385.28|33385.28|33385.28|33331.46|33331.46|0
1669303800000|2022-11-24 15:30:00|33378.97|33378.97|33356.51|33356.51|33385.28|33385.28|33356.51|33356.51|0
1669304100000|2022-11-24 15:35:00|33359.66|33359.66|33369.31|33369.31|33372.47|33372.47|33350.39|33350.39|0
1669304400000|2022-11-24 15:40:00|33375.81|33375.81|33377.39|33377.39|33388.43|33388.43|33366.35|33366.35|0
1669304700000|2022-11-24 15:45:00|33380.54|33380.54|33424.5|33424.5|33424.5|33424.5|33380.54|33380.54|0
1669305000000|2022-11-24 15:50:00|33433.96|33433.96|33445|33445|33454.46|33454.46|33415.04|33415.04|0
1669305300000|2022-11-24 15:55:00|33451.5|33451.5|33471.82|33471.82|33489.36|33489.36|33445.2|33445.2|0
1669305600000|2022-11-24 16:00:00|33462.36|33462.36|33470.25|33470.25|33493.9|33493.9|33459.21|33459.21|0
1669305900000|2022-11-24 16:05:00|33473.4|33473.4|33487.59|33487.59|33504.94|33504.94|33473.4|33473.4|0
1669306200000|2022-11-24 16:10:00|33490.75|33490.75|33508.09|33508.09|33515.98|33515.98|33478.13|33478.13|0
1669306500000|2022-11-24 16:15:00|33514.6|33514.6|33500.4|33500.4|33524.06|33524.06|33497.05|33497.05|0
1669306800000|2022-11-24 16:20:00|33493.9|33493.9|33470.67|33470.67|33520.9|33520.9|33459.63|33459.63|0
1669307100000|2022-11-24 16:25:00|33464.17|33464.17|33464.17|33464.17|33538.67|33538.67|33404.43|33404.43|0
1669364100000|2022-11-25 08:15:00|33155.7|33155.7|33087.27|33087.27|33166.74|33166.74|33018.49|33018.49|0
1669364400000|2022-11-25 08:20:00|33080.77|33080.77|33072.52|33072.52|33183.49|33183.49|33023.81|33023.81|0
1669364700000|2022-11-25 08:25:00|33059.9|33059.9|33137.36|33137.36|33140.52|33140.52|33023.62|33023.62|0
1669365000000|2022-11-25 08:30:00|33126.32|33126.32|33087.31|33087.31|33126.32|33126.32|33074.69|33074.69|0
1669365300000|2022-11-25 08:35:00|33109.39|33109.39|33146.24|33146.24|33147.82|33147.82|33109.39|33109.39|0
1669365600000|2022-11-25 08:40:00|33139.93|33139.93|33167.51|33167.51|33167.51|33167.51|33114.7|33114.7|0
1669365900000|2022-11-25 08:45:00|33156.47|33156.47|33145.66|33145.66|33178.56|33178.56|33139.35|33139.35|0
1669366200000|2022-11-25 08:50:00|33156.7|33156.7|33174.25|33174.25|33186.67|33186.67|33155.13|33155.13|0
1669366500000|2022-11-25 08:55:00|33185.29|33185.29|33191.21|33191.21|33191.21|33191.21|33169.13|33169.13|0
1669366800000|2022-11-25 09:00:00|33194.37|33194.37|33211.91|33211.91|33221.37|33221.37|33194.37|33194.37|0
1669367100000|2022-11-25 09:05:00|33224.52|33224.52|33225.68|33225.68|33228.83|33228.83|33185.48|33185.48|0
1669367400000|2022-11-25 09:10:00|33236.72|33236.72|33216.22|33216.22|33236.72|33236.72|33216.22|33216.22|0
1669367700000|2022-11-25 09:15:00|33222.53|33222.53|33254.46|33254.46|33254.46|33254.46|33213.06|33213.06|0
1669368000000|2022-11-25 09:20:00|33265.5|33265.5|33229.64|33229.64|33265.5|33265.5|33229.64|33229.64|0
1669368300000|2022-11-25 09:25:00|33240.68|33240.68|33217.03|33217.03|33240.68|33240.68|33217.03|33217.03|0
1669368600000|2022-11-25 09:30:00|33213.87|33213.87|33196.53|33196.53|33213.87|33213.87|33196.53|33196.53|0
1669368900000|2022-11-25 09:35:00|33209.53|33209.53|33204.98|33204.98|33241.26|33241.26|33200.07|33200.07|0
1669369200000|2022-11-25 09:40:00|33191.98|33191.98|33090.08|33090.08|33245.22|33245.22|33056.95|33056.95|0
1669369500000|2022-11-25 09:45:00|33123.2|33123.2|33166.55|33166.55|33221.76|33221.76|33123.2|33123.2|0
1669369800000|2022-11-25 09:50:00|33160.24|33160.24|33149.2|33149.2|33171.29|33171.29|33149.2|33149.2|0
1669370100000|2022-11-25 09:55:00|33142.7|33142.7|33134.82|33134.82|33163.2|33163.2|33134.82|33134.82|0
1669370400000|2022-11-25 10:00:00|33131.66|33131.66|33099.92|33099.92|33142.7|33142.7|33099.92|33099.92|0
1669370700000|2022-11-25 10:05:00|33087.31|33087.31|33107.81|33107.81|33107.81|33107.81|33073.11|33073.11|0
1669371000000|2022-11-25 10:10:00|33129.89|33129.89|33155.7|33155.7|33155.7|33155.7|33125.35|33125.35|0
1669371300000|2022-11-25 10:15:00|33168.71|33168.71|33191.36|33191.36|33191.36|33191.36|33168.71|33168.71|0
1669371600000|2022-11-25 10:20:00|33202.41|33202.41|33193.94|33193.94|33213.45|33213.45|33193.94|33193.94|0
1669371900000|2022-11-25 10:25:00|33204.98|33204.98|33274.57|33274.57|33274.57|33274.57|33190.79|33190.79|0
1669372200000|2022-11-25 10:30:00|33268.26|33268.26|33250.53|33250.53|33276.15|33276.15|33233.18|33233.18|0
1669372500000|2022-11-25 10:35:00|33234.76|33234.76|33226.88|33226.88|33237.92|33237.92|33226.88|33226.88|0
1669372800000|2022-11-25 10:40:00|33220.38|33220.38|33259.81|33259.81|33269.27|33269.27|33220.38|33220.38|0
1669373100000|2022-11-25 10:45:00|33266.31|33266.31|33225.69|33225.69|33272.81|33272.81|33219.19|33219.19|0
1669373400000|2022-11-25 10:50:00|33219.19|33219.19|33246.19|33246.19|33246.19|33246.19|33219.19|33219.19|0
1669373700000|2022-11-25 10:55:00|33243.04|33243.04|33246.19|33246.19|33246.19|33246.19|33243.04|33243.04|0
1669374000000|2022-11-25 11:00:00|33233.19|33233.19|33214.26|33214.26|33233.19|33233.19|33211.11|33211.11|0
1669374300000|2022-11-25 11:05:00|33223.72|33223.72|33228.65|33228.65|33228.65|33228.65|33201.45|33201.45|0
1669374600000|2022-11-25 11:10:00|33216.03|33216.03|33208.15|33208.15|33216.03|33216.03|33201.84|33201.84|0
1669374900000|2022-11-25 11:15:00|33263.35|33263.35|33277.73|33277.73|33285.43|33285.43|33255.46|33255.46|0
1669375200000|2022-11-25 11:20:00|33271.23|33271.23|33287.39|33287.39|33287.39|33287.39|33271.23|33271.23|0
1669375500000|2022-11-25 11:25:00|33280.89|33280.89|33255.27|33255.27|33280.89|33280.89|33255.27|33255.27|0
1669375800000|2022-11-25 11:30:00|33299.43|33299.43|33294.7|33294.7|33299.43|33299.43|33274.2|33274.2|0
1669376100000|2022-11-25 11:35:00|33283.66|33283.66|33305.74|33305.74|33305.74|33305.74|33250.54|33250.54|0
1669376400000|2022-11-25 11:40:00|33294.7|33294.7|33291.55|33291.55|33294.7|33294.7|33291.55|33291.55|0
1669376700000|2022-11-25 11:45:00|33280.51|33280.51|33293.32|33293.32|33293.32|33293.32|33277.35|33277.35|0
1669377000000|2022-11-25 11:50:00|33299.82|33299.82|33310.86|33310.86|33317.17|33317.17|33293.32|33293.32|0
1669377300000|2022-11-25 11:55:00|33304.36|33304.36|33304.16|33304.16|33316.78|33316.78|33297.86|33297.86|0
1669377600000|2022-11-25 12:00:00|33297.66|33297.66|33266.51|33266.51|33297.66|33297.66|33240.69|33240.69|0
1669377900000|2022-11-25 12:05:00|33272.81|33272.81|33293.13|33293.13|33299.63|33299.63|33266.51|33266.51|0
1669378200000|2022-11-25 12:10:00|33304.17|33304.17|33299.43|33299.43|33313.63|33313.63|33299.43|33299.43|0
1669378500000|2022-11-25 12:15:00|33288.39|33288.39|33285.24|33285.24|33299.43|33299.43|33275.78|33275.78|0
1669378800000|2022-11-25 12:20:00|33274.2|33274.2|33299.43|33299.43|33318.36|33318.36|33274.2|33274.2|0
1669379100000|2022-11-25 12:25:00|33302.59|33302.59|33259.81|33259.81|33302.59|33302.59|33253.31|33253.31|0
1669379400000|2022-11-25 12:30:00|33250.35|33250.35|33237.93|33237.93|33261.39|33261.39|33237.93|33237.93|0
1669379700000|2022-11-25 12:35:00|33247.39|33247.39|33218.81|33218.81|33247.39|33247.39|33203.04|33203.04|0
1669380000000|2022-11-25 12:40:00|33225.11|33225.11|33245.81|33245.81|33245.81|33245.81|33225.11|33225.11|0
1669380300000|2022-11-25 12:45:00|33234.77|33234.77|33254.47|33254.47|33254.47|33254.47|33228.46|33228.46|0
1669380600000|2022-11-25 12:50:00|33265.51|33265.51|33270.23|33270.23|33270.23|33270.23|33254.47|33254.47|0
1669380900000|2022-11-25 12:55:00|33257.23|33257.23|33250.92|33250.92|33257.23|33257.23|33250.92|33250.92|0
1669381200000|2022-11-25 13:00:00|33244.42|33244.42|33246|33246|33255.46|33255.46|33242.85|33242.85|0
1669381500000|2022-11-25 13:05:00|33259.01|33259.01|33259.01|33259.01|33259.01|33259.01|33259.01|33259.01|0
1669381800000|2022-11-25 13:10:00|33246|33246|33275.97|33275.97|33275.97|33275.97|33246|33246|0
1669382100000|2022-11-25 13:15:00|33264.93|33264.93|33226.88|33226.88|33264.93|33264.93|33226.88|33226.88|0
1669382400000|2022-11-25 13:20:00|33215.84|33215.84|33195.14|33195.14|33215.84|33215.84|33195.14|33195.14|0
1669382700000|2022-11-25 13:25:00|33188.84|33188.84|33228.27|33228.27|33228.27|33228.27|33188.84|33188.84|0
1669383000000|2022-11-25 13:30:00|33241.27|33241.27|33212.88|33212.88|33241.27|33241.27|33212.88|33212.88|0
1669383300000|2022-11-25 13:35:00|33201.84|33201.84|33204.99|33204.99|33208.15|33208.15|33190.8|33190.8|0
1669383600000|2022-11-25 13:40:00|33216.03|33216.03|33209.73|33209.73|33216.03|33216.03|33200.26|33200.26|0
1669383900000|2022-11-25 13:45:00|33203.42|33203.42|33222.35|33222.35|33222.35|33222.35|33190.8|33190.8|0
1669384200000|2022-11-25 13:50:00|33219.19|33219.19|33230.23|33230.23|33239.89|33239.89|33206.38|33206.38|0
1669384500000|2022-11-25 13:55:00|33233.39|33233.39|33230.04|33230.04|33239.69|33239.69|33226.89|33226.89|0
1669384800000|2022-11-25 14:00:00|33226.89|33226.89|33204.8|33204.8|33226.89|33226.89|33192.19|33192.19|0
1669385100000|2022-11-25 14:05:00|33201.65|33201.65|33209.54|33209.54|33209.54|33209.54|33185.49|33185.49|0
1669385400000|2022-11-25 14:10:00|33203.23|33203.23|33207.77|33207.77|33207.77|33207.77|33196.73|33196.73|0
1669385700000|2022-11-25 14:15:00|33210.92|33210.92|33213.88|33213.88|33217.23|33217.23|33210.73|33210.73|0
1669386000000|2022-11-25 14:20:00|33217.04|33217.04|33199.5|33199.5|33217.04|33217.04|33199.5|33199.5|0
1669386300000|2022-11-25 14:25:00|33210.54|33210.54|33237.35|33237.35|33243.66|33243.66|33210.54|33210.54|0
1669386600000|2022-11-25 14:30:00|33250.35|33250.35|33185.3|33185.3|33278.94|33278.94|33185.3|33185.3|0
1669386900000|2022-11-25 14:35:00|33191.8|33191.8|33171.3|33171.3|33222.15|33222.15|33171.3|33171.3|0
1669387200000|2022-11-25 14:40:00|33164.8|33164.8|33105.29|33105.29|33164.8|33164.8|33092.48|33092.48|0
1669387500000|2022-11-25 14:45:00|33111.79|33111.79|33077.28|33077.28|33124.6|33124.6|33077.28|33077.28|0
1669387800000|2022-11-25 14:50:00|33088.32|33088.32|33142.33|33142.33|33148.64|33148.64|33088.32|33088.32|0
1669388100000|2022-11-25 14:55:00|33131.29|33131.29|33158.87|33158.87|33165.18|33165.18|33120.25|33120.25|0
1669388400000|2022-11-25 15:00:00|33152.37|33152.37|33141.14|33141.14|33158.68|33158.68|33112.17|33112.17|0
1669388700000|2022-11-25 15:05:00|33137.98|33137.98|33148.83|33148.83|33160.06|33160.06|33136.21|33136.21|0
1669389000000|2022-11-25 15:10:00|33159.88|33159.88|33159.88|33159.88|33166.38|33166.38|33144.3|33144.3|0
1669389300000|2022-11-25 15:15:00|33153.57|33153.57|33189.84|33189.84|33199.31|33199.31|33145.3|33145.3|0
1669389600000|2022-11-25 15:20:00|33193|33193|33209.16|33209.16|33211.93|33211.93|33175.65|33175.65|0
1669389900000|2022-11-25 15:25:00|33224.93|33224.93|33116.53|33116.53|33228.08|33228.08|33116.53|33116.53|0
1669390200000|2022-11-25 15:30:00|33127.57|33127.57|33090.91|33090.91|33127.57|33127.57|33086.18|33086.18|0
1669390500000|2022-11-25 15:35:00|33103.91|33103.91|33100.76|33100.76|33134.07|33134.07|33089.72|33089.72|0
1669390800000|2022-11-25 15:40:00|33111.8|33111.8|33139|33139|33139|33139|33108.64|33108.64|0
1669391100000|2022-11-25 15:45:00|33135.84|33135.84|33112.18|33112.18|33137.61|33137.61|33109.03|33109.03|0
1669391400000|2022-11-25 15:50:00|33118.69|33118.69|33141.34|33141.34|33161.85|33161.85|33118.69|33118.69|0
1669391700000|2022-11-25 15:55:00|33138.19|33138.19|33191.82|33191.82|33191.82|33191.82|33138.19|33138.19|0
1669392000000|2022-11-25 16:00:00|33198.32|33198.32|33230.05|33230.05|33236.55|33236.55|33192.01|33192.01|0
1669392300000|2022-11-25 16:05:00|33219.01|33219.01|33231.82|33231.82|33242.86|33242.86|33208.16|33208.16|0
1669392600000|2022-11-25 16:10:00|33234.98|33234.98|33224.93|33224.93|33234.98|33234.98|33193.39|33193.39|0
1669392900000|2022-11-25 16:15:00|33231.43|33231.43|33274.41|33274.41|33274.41|33274.41|33228.28|33228.28|0
1669393200000|2022-11-25 16:20:00|33285.45|33285.45|33301.41|33301.41|33301.41|33301.41|33263.36|33263.36|0
1669393500000|2022-11-25 16:25:00|33290.37|33290.37|33285.83|33285.83|33307.52|33307.52|33269.67|33269.67|0
1669641000000|2022-11-28 13:10:00|32715.97|32715.97|32706.5|32706.5|32717.54|32717.54|32703.25|32703.25|0
1669641300000|2022-11-28 13:15:00|32701.77|32701.77|32725.52|32725.52|32725.52|32725.52|32693.79|32693.79|0
1669641600000|2022-11-28 13:20:00|32722.27|32722.27|32717.54|32717.54|32722.27|32722.27|32708.08|32708.08|0
1669641900000|2022-11-28 13:25:00|32720.7|32720.7|32760.32|32760.32|32760.32|32760.32|32720.7|32720.7|0
1669642200000|2022-11-28 13:30:00|32763.57|32763.57|32771.36|32771.36|32782.4|32782.4|32760.32|32760.32|0
1669642500000|2022-11-28 13:35:00|32777.86|32777.86|32771.36|32771.36|32781.11|32781.11|32771.36|32771.36|0
1669642800000|2022-11-28 13:40:00|32765.05|32765.05|32731.84|32731.84|32765.05|32765.05|32717.45|32717.45|0
1669643100000|2022-11-28 13:45:00|32747.61|32747.61|32739.82|32739.82|32747.61|32747.61|32730.07|32730.07|0
1669643400000|2022-11-28 13:50:00|32733.32|32733.32|32756.97|32756.97|32756.97|32756.97|32733.32|32733.32|0
1669643700000|2022-11-28 13:55:00|32747.51|32747.51|32724.15|32724.15|32765.25|32765.25|32724.15|32724.15|0
1669644000000|2022-11-28 14:00:00|32727.3|32727.3|32709.57|32709.57|32738.34|32738.34|32708.28|32708.28|0
1669644300000|2022-11-28 14:05:00|32706.32|32706.32|32703.26|32703.26|32717.36|32717.36|32679.22|32679.22|0
1669644600000|2022-11-28 14:10:00|32707.99|32707.99|32750.67|32750.67|32752.24|32752.24|32707.99|32707.99|0
1669644900000|2022-11-28 14:15:00|32744.36|32744.36|32726.91|32726.91|32747.51|32747.51|32726.91|32726.91|0
1669645200000|2022-11-28 14:20:00|32734.8|32734.8|32701.87|32701.87|32734.8|32734.8|32685.91|32685.91|0
1669645500000|2022-11-28 14:25:00|32697.14|32697.14|32698.43|32698.43|32709.47|32709.47|32674.48|32674.48|0
1669645800000|2022-11-28 14:30:00|32700|32700|32831.4|32831.4|32831.4|32831.4|32700|32700|0
1669646100000|2022-11-28 14:35:00|32828.15|32828.15|32880.2|32880.2|32880.2|32880.2|32813.86|32813.86|0
1669646400000|2022-11-28 14:40:00|32867.2|32867.2|32927.51|32927.51|32927.51|32927.51|32867.2|32867.2|0
1669646700000|2022-11-28 14:45:00|32949.6|32949.6|32897.26|32897.26|32952.85|32952.85|32897.26|32897.26|0
1669647000000|2022-11-28 14:50:00|32903.57|32903.57|32853.29|32853.29|32913.32|32913.32|32853.29|32853.29|0
1669647300000|2022-11-28 14:55:00|32859.6|32859.6|32826.18|32826.18|32859.6|32859.6|32819.78|32819.78|0
1669647600000|2022-11-28 15:00:00|32837.23|32837.23|32873.79|32873.79|32886.79|32886.79|32837.23|32837.23|0
1669647900000|2022-11-28 15:05:00|32869.06|32869.06|32861.56|32861.56|32869.06|32869.06|32847.07|32847.07|0
1669648200000|2022-11-28 15:10:00|32872.6|32872.6|32834.46|32834.46|32874.18|32874.18|32827.96|32827.96|0
1669648500000|2022-11-28 15:15:00|32837.61|32837.61|32854.77|32854.77|32854.77|32854.77|32826.57|32826.57|0
1669648800000|2022-11-28 15:20:00|32861.27|32861.27|32821.56|32821.56|32861.27|32861.27|32815.34|32815.34|0
1669649100000|2022-11-28 15:25:00|32818.3|32818.3|32817.02|32817.02|32818.3|32818.3|32788.24|32788.24|0
1669649400000|2022-11-28 15:30:00|32818.59|32818.59|32827.96|32827.96|32859.51|32859.51|32810.62|32810.62|0
1669649700000|2022-11-28 15:35:00|32829.54|32829.54|32857.83|32857.83|32859.51|32859.51|32829.54|32829.54|0
1669650000000|2022-11-28 15:40:00|32846.79|32846.79|32876.95|32876.95|32891.24|32891.24|32846.79|32846.79|0
1669650300000|2022-11-28 15:45:00|32873.8|32873.8|32813.77|32813.77|32875.38|32875.38|32813.77|32813.77|0
1669650600000|2022-11-28 15:50:00|32824.81|32824.81|32834.08|32834.08|32846.89|32846.89|32812|32812|0
1669650900000|2022-11-28 15:55:00|32840.58|32840.58|32892.72|32892.72|32892.72|32892.72|32839|32839|0
1669651200000|2022-11-28 16:00:00|32895.88|32895.88|32911.55|32911.55|32914.71|32914.71|32895.88|32895.88|0
1669651500000|2022-11-28 16:05:00|32914.71|32914.71|32902.18|32902.18|32930.47|32930.47|32887.89|32887.89|0
1669651800000|2022-11-28 16:10:00|32913.22|32913.22|32925.75|32925.75|32936.78|32936.78|32913.22|32913.22|0
1669652100000|2022-11-28 16:15:00|32914.71|32914.71|32870.45|32870.45|32914.71|32914.71|32867.29|32867.29|0
1669652400000|2022-11-28 16:20:00|32859.41|32859.41|32864.33|32864.33|32865.91|32865.91|32856.25|32856.25|0
1669652700000|2022-11-28 16:25:00|32875.37|32875.37|32833.6|32833.6|32875.37|32875.37|32833.6|32833.6|0
1669709700000|2022-11-29 08:15:00|33105.33|33105.33|33190.41|33190.41|33192.37|33192.37|33080|33080|0
1669710000000|2022-11-29 08:20:00|33179.37|33179.37|33163.53|33163.53|33188.83|33188.83|33108.33|33108.33|0
1669710300000|2022-11-29 08:25:00|33171.42|33171.42|33105.99|33105.99|33171.42|33171.42|33083.91|33083.91|0
1669710600000|2022-11-29 08:30:00|33094.95|33094.95|33158.61|33158.61|33158.61|33158.61|33066.75|33066.75|0
1669710900000|2022-11-29 08:35:00|33165.11|33165.11|33314.2|33314.2|33314.2|33314.2|33165.11|33165.11|0
1669711200000|2022-11-29 08:40:00|33315.77|33315.77|33234.27|33234.27|33331.06|33331.06|33234.27|33234.27|0
1669711500000|2022-11-29 08:45:00|33212.19|33212.19|33185.38|33185.38|33245.31|33245.31|33175.63|33175.63|0
1669711800000|2022-11-29 08:50:00|33175.63|33175.63|33086.64|33086.64|33175.63|33175.63|33086.64|33086.64|0
1669712100000|2022-11-29 08:55:00|33075.6|33075.6|33102.51|33102.51|33102.51|33102.51|33061.21|33061.21|0
1669712400000|2022-11-29 09:00:00|33113.55|33113.55|33129.61|33129.61|33151.69|33151.69|33102.51|33102.51|0
1669712700000|2022-11-29 09:05:00|33140.65|33140.65|33079.14|33079.14|33154.84|33154.84|33079.14|33079.14|0
1669713000000|2022-11-29 09:10:00|33082.29|33082.29|33080.23|33080.23|33105.47|33105.47|33062.79|33062.79|0
1669713300000|2022-11-29 09:15:00|33113.35|33113.35|33097.1|33097.1|33124.39|33124.39|33097.1|33097.1|0
1669713600000|2022-11-29 09:20:00|33100.35|33100.35|33098.48|33098.48|33125.68|33125.68|33098.48|33098.48|0
1669713900000|2022-11-29 09:25:00|33095.33|33095.33|33103.22|33103.22|33103.22|33103.22|33082.71|33082.71|0
1669714200000|2022-11-29 09:30:00|33104.79|33104.79|33127.06|33127.06|33138.11|33138.11|33104.79|33104.79|0
1669714500000|2022-11-29 09:35:00|33122.33|33122.33|33083.71|33083.71|33133.47|33133.47|33083.42|33083.42|0
1669714800000|2022-11-29 09:40:00|33077.4|33077.4|32971.34|32971.34|33078.98|33078.98|32971.34|32971.34|0
1669715100000|2022-11-29 09:45:00|32949.26|32949.26|32935.26|32935.26|32966.8|32966.8|32935.26|32935.26|0
1669715400000|2022-11-29 09:50:00|32925.51|32925.51|32977.94|32977.94|32979.52|32979.52|32925.51|32925.51|0
1669715700000|2022-11-29 09:55:00|32979.52|32979.52|32955.86|32955.86|32979.52|32979.52|32955.86|32955.86|0
1669716000000|2022-11-29 10:00:00|32933.78|32933.78|32949.84|32949.84|32971.92|32971.92|32929.15|32929.15|0
1669716300000|2022-11-29 10:05:00|32960.88|32960.88|32967.38|32967.38|32967.38|32967.38|32960.88|32960.88|0
1669716600000|2022-11-29 10:10:00|33011.55|33011.55|33005.34|33005.34|33011.55|33011.55|32983.26|32983.26|0
1669716900000|2022-11-29 10:15:00|33008.59|33008.59|33109.72|33109.72|33112.97|33112.97|32991.05|32991.05|0
1669717200000|2022-11-29 10:20:00|33120.76|33120.76|33073.35|33073.35|33138.31|33138.31|33073.35|33073.35|0
1669717500000|2022-11-29 10:25:00|33065.46|33065.46|33120.67|33120.67|33120.67|33120.67|33065.46|33065.46|0
1669717800000|2022-11-29 10:30:00|33114.36|33114.36|33105.99|33105.99|33150.73|33150.73|33101.26|33101.26|0
1669718100000|2022-11-29 10:35:00|33107.57|33107.57|33161.58|33161.58|33161.58|33161.58|33107.57|33107.57|0
1669718400000|2022-11-29 10:40:00|33163.15|33163.15|33104.7|33104.7|33163.15|33163.15|33104.7|33104.7|0
1669718700000|2022-11-29 10:45:00|33096.81|33096.81|33115.65|33115.65|33126.69|33126.69|33071.29|33071.29|0
1669719000000|2022-11-29 10:50:00|33137.73|33137.73|33068.04|33068.04|33137.73|33137.73|33068.04|33068.04|0
1669719300000|2022-11-29 10:55:00|33064.89|33064.89|33058.68|33058.68|33068.04|33068.04|33033.06|33033.06|0
1669719600000|2022-11-29 11:00:00|33052.37|33052.37|33077.61|33077.61|33077.61|33077.61|33052.37|33052.37|0
1669719900000|2022-11-29 11:05:00|33069.72|33069.72|33132.1|33132.1|33132.1|33132.1|33063.41|33063.41|0
1669720200000|2022-11-29 11:10:00|33135.25|33135.25|33119.09|33119.09|33138.4|33138.4|33117.52|33117.52|0
1669720500000|2022-11-29 11:15:00|33114.36|33114.36|33106.48|33106.48|33117.52|33117.52|33106.48|33106.48|0
1669720800000|2022-11-29 11:20:00|33101.75|33101.75|33147.87|33147.87|33147.87|33147.87|33101.75|33101.75|0
1669721100000|2022-11-29 11:25:00|33158.91|33158.91|33139.79|33139.79|33158.91|33158.91|33139.79|33139.79|0
1669721400000|2022-11-29 11:30:00|33128.75|33128.75|33127.17|33127.17|33138.21|33138.21|33127.17|33127.17|0
1669721700000|2022-11-29 11:35:00|33123.92|33123.92|33111.01|33111.01|33134.96|33134.96|33103.12|33103.12|0
1669722000000|2022-11-29 11:40:00|33103.12|33103.12|33096.62|33096.62|33103.12|33103.12|33077.79|33077.79|0
1669722300000|2022-11-29 11:45:00|33093.37|33093.37|33071.29|33071.29|33093.37|33093.37|33071.29|33071.29|0
1669722600000|2022-11-29 11:50:00|33082.33|33082.33|33109.14|33109.14|33110.72|33110.72|33079.18|33079.18|0
1669722900000|2022-11-29 11:55:00|33115.65|33115.65|33131.9|33131.9|33131.9|33131.9|33115.65|33115.65|0
1669723200000|2022-11-29 12:00:00|33128.65|33128.65|33076.69|33076.69|33128.65|33128.65|33076.69|33076.69|0
1669723500000|2022-11-29 12:05:00|33054.61|33054.61|33056.19|33056.19|33056.19|33056.19|33049.69|33049.69|0
1669723800000|2022-11-29 12:10:00|33045.15|33045.15|33049.88|33049.88|33067.23|33067.23|33045.15|33045.15|0
1669724100000|2022-11-29 12:15:00|33040.13|33040.13|33040.04|33040.04|33043.29|33043.29|33021.2|33021.2|0
1669724400000|2022-11-29 12:20:00|33036.79|33036.79|33090.7|33090.7|33090.7|33090.7|33036.79|33036.79|0
1669724700000|2022-11-29 12:25:00|33084.2|33084.2|33063.4|33063.4|33090.7|33090.7|33063.4|33063.4|0
1669725000000|2022-11-29 12:30:00|33055.52|33055.52|33041.23|33041.23|33055.52|33055.52|33041.23|33041.23|0
1669725300000|2022-11-29 12:35:00|33036.5|33036.5|33038.08|33038.08|33038.08|33038.08|33027.04|33027.04|0
1669725600000|2022-11-29 12:40:00|33027.04|33027.04|33012.65|33012.65|33027.04|33027.04|33009.49|33009.49|0
1669725900000|2022-11-29 12:45:00|33011.07|33011.07|32999.93|32999.93|33018.86|33018.86|32985.74|32985.74|0
1669726200000|2022-11-29 12:50:00|33003.19|33003.19|33055.33|33055.33|33055.33|33055.33|33003.19|33003.19|0
1669726500000|2022-11-29 12:55:00|33066.37|33066.37|33072.68|33072.68|33072.68|33072.68|33066.37|33066.37|0
1669726800000|2022-11-29 13:00:00|33069.43|33069.43|33045.67|33045.67|33085.2|33085.2|33045.67|33045.67|0
1669727100000|2022-11-29 13:05:00|33047.25|33047.25|33039.75|33039.75|33058.68|33058.68|33036.59|33036.59|0
1669727400000|2022-11-29 13:10:00|33031.86|33031.86|32941.48|32941.48|33031.86|33031.86|32922.36|32922.36|0
1669727700000|2022-11-29 13:15:00|32943.06|32943.06|32985.93|32985.93|32985.93|32985.93|32943.06|32943.06|0
1669728000000|2022-11-29 13:20:00|32995.68|32995.68|33056.29|33056.29|33056.29|33056.29|32995.68|32995.68|0
1669728300000|2022-11-29 13:25:00|33045.25|33045.25|33024.46|33024.46|33045.25|33045.25|33010.26|33010.26|0
1669728600000|2022-11-29 13:30:00|33032.34|33032.34|33049.5|33049.5|33056|33056|33032.34|33032.34|0
1669728900000|2022-11-29 13:35:00|33052.75|33052.75|32997.26|32997.26|33056|33056|32997.26|32997.26|0
1669729200000|2022-11-29 13:40:00|33000.51|33000.51|33005.34|33005.34|33005.34|33005.34|32997.26|32997.26|0
1669729500000|2022-11-29 13:45:00|33011.84|33011.84|33037.17|33037.17|33037.17|33037.17|33011.84|33011.84|0
1669729800000|2022-11-29 13:50:00|33038.75|33038.75|33046.63|33046.63|33049.88|33049.88|33032.44|33032.44|0
1669730100000|2022-11-29 13:55:00|33048.21|33048.21|33118.67|33118.67|33118.67|33118.67|33048.21|33048.21|0
1669730400000|2022-11-29 14:00:00|33120.24|33120.24|33078.66|33078.66|33120.24|33120.24|33075.41|33075.41|0
1669730700000|2022-11-29 14:05:00|33089.7|33089.7|33081.81|33081.81|33089.7|33089.7|33059.74|33059.74|0
1669731000000|2022-11-29 14:10:00|33083.39|33083.39|33092.86|33092.86|33107.05|33107.05|33083.39|33083.39|0
1669731300000|2022-11-29 14:15:00|33103.9|33103.9|33094.24|33094.24|33142.13|33142.13|33094.24|33094.24|0
1669731600000|2022-11-29 14:20:00|33105.28|33105.28|33131.09|33131.09|33145.48|33145.48|33105.28|33105.28|0
1669731900000|2022-11-29 14:25:00|33134.34|33134.34|33102.61|33102.61|33134.34|33134.34|33088.32|33088.32|0
1669732200000|2022-11-29 14:30:00|33105.86|33105.86|33123.21|33123.21|33127.94|33127.94|33090.09|33090.09|0
1669732500000|2022-11-29 14:35:00|33134.25|33134.25|33072.07|33072.07|33135.83|33135.83|33062.8|33062.8|0
1669732800000|2022-11-29 14:40:00|33075.32|33075.32|33040.24|33040.24|33086.36|33086.36|33038.66|33038.66|0
1669733100000|2022-11-29 14:45:00|33043.49|33043.49|33060.84|33060.84|33071.88|33071.88|33043.49|33043.49|0
1669733400000|2022-11-29 14:50:00|33049.79|33049.79|33020.31|33020.31|33054.82|33054.82|33018.54|33018.54|0
1669733700000|2022-11-29 14:55:00|33009.27|33009.27|33028.29|33028.29|33028.29|33028.29|32982.07|32982.07|0
1669734000000|2022-11-29 15:00:00|33023.56|33023.56|33007.59|33007.59|33034.6|33034.6|33007.59|33007.59|0
1669734300000|2022-11-29 15:05:00|33001.09|33001.09|33025.14|33025.14|33025.14|33025.14|32994.79|32994.79|0
1669734600000|2022-11-29 15:10:00|33026.71|33026.71|33007.5|33007.5|33028.29|33028.29|32990.24|32990.24|0
1669734900000|2022-11-29 15:15:00|33018.54|33018.54|33028.29|33028.29|33028.29|33028.29|33007.5|33007.5|0
1669735200000|2022-11-29 15:20:00|33026.71|33026.71|33029.87|33029.87|33037.75|33037.75|33023.46|33023.46|0
1669735500000|2022-11-29 15:25:00|33040.91|33040.91|33104.29|33104.29|33104.29|33104.29|33034.5|33034.5|0
1669735800000|2022-11-29 15:30:00|33093.24|33093.24|33077.47|33077.47|33102.8|33102.8|33077.47|33077.47|0
1669736100000|2022-11-29 15:35:00|33074.32|33074.32|33114.04|33114.04|33114.04|33114.04|33074.32|33074.32|0
1669736400000|2022-11-29 15:40:00|33102.99|33102.99|33117.29|33117.29|33117.29|33117.29|33091.95|33091.95|0
1669736700000|2022-11-29 15:45:00|33106.24|33106.24|33141.04|33141.04|33141.04|33141.04|33106.24|33106.24|0
1669737000000|2022-11-29 15:50:00|33137.89|33137.89|33087.22|33087.22|33137.89|33137.89|33083.97|33083.97|0
1669737300000|2022-11-29 15:55:00|33098.26|33098.26|33139.55|33139.55|33141.13|33141.13|33098.26|33098.26|0
1669737600000|2022-11-29 16:00:00|33150.6|33150.6|33082.77|33082.77|33180.66|33180.66|33082.77|33082.77|0
1669737900000|2022-11-29 16:05:00|33076.27|33076.27|33058.73|33058.73|33098.35|33098.35|33055.57|33055.57|0
1669738200000|2022-11-29 16:10:00|33055.48|33055.48|33079.62|33079.62|33079.62|33079.62|33041.28|33041.28|0
1669738500000|2022-11-29 16:15:00|33068.58|33068.58|33075.89|33075.89|33095.39|33095.39|33061.6|33061.6|0
1669738800000|2022-11-29 16:20:00|33064.85|33064.85|33055.38|33055.38|33095.01|33095.01|33053.81|33053.81|0
1669739100000|2022-11-29 16:25:00|33058.63|33058.63|33096.78|33096.78|33096.78|33096.78|33058.63|33058.63|0
1669796100000|2022-11-30 08:15:00|33399.14|33399.14|33422.8|33422.8|33454.35|33454.35|33377.06|33377.06|0
1669796400000|2022-11-30 08:20:00|33455.31|33455.31|33404.65|33404.65|33455.31|33455.31|33369.56|33369.56|0
1669796700000|2022-11-30 08:25:00|33415.69|33415.69|33462.19|33462.19|33462.19|33462.19|33415.69|33415.69|0
1669797000000|2022-11-30 08:30:00|33440.11|33440.11|33347.48|33347.48|33446.61|33446.61|33347.48|33347.48|0
1669797300000|2022-11-30 08:35:00|33336.44|33336.44|33461.96|33461.96|33461.96|33461.96|33327.97|33327.97|0
1669797600000|2022-11-30 08:40:00|33450.92|33450.92|33465.73|33465.73|33465.73|33465.73|33364.4|33364.4|0
1669797900000|2022-11-30 08:45:00|33476.78|33476.78|33612.57|33612.57|33619.07|33619.07|33476.78|33476.78|0
1669798200000|2022-11-30 08:50:00|33626.76|33626.76|33606.25|33606.25|33626.76|33626.76|33577.86|33577.86|0
1669798500000|2022-11-30 08:55:00|33595.21|33595.21|33620.45|33620.45|33620.45|33620.45|33572.94|33572.94|0
1669798800000|2022-11-30 09:00:00|33642.53|33642.53|33723.35|33723.35|33747.58|33747.58|33642.53|33642.53|0
1669799100000|2022-11-30 09:05:00|33712.31|33712.31|33666|33666|33712.31|33712.31|33647.26|33647.26|0
1669799400000|2022-11-30 09:10:00|33664.42|33664.42|33695.96|33695.96|33718.04|33718.04|33653.38|33653.38|0
1669799700000|2022-11-30 09:15:00|33718.04|33718.04|33731.04|33731.04|33753.51|33753.51|33718.04|33718.04|0
1669800000000|2022-11-30 09:20:00|33720|33720|33640.98|33640.98|33720|33720|33640.98|33640.98|0
1669800300000|2022-11-30 09:25:00|33652.03|33652.03|33687.3|33687.3|33687.3|33687.3|33652.03|33652.03|0
1669800600000|2022-11-30 09:30:00|33676.26|33676.26|33665.8|33665.8|33706.81|33706.81|33665.8|33665.8|0
1669800900000|2022-11-30 09:35:00|33652.8|33652.8|33609.44|33609.44|33652.8|33652.8|33598.4|33598.4|0
1669801200000|2022-11-30 09:40:00|33603.14|33603.14|33568.82|33568.82|33607.06|33607.06|33527.62|33527.62|0
1669801500000|2022-11-30 09:45:00|33557.78|33557.78|33575.7|33575.7|33604.29|33604.29|33557.78|33557.78|0
1669801800000|2022-11-30 09:50:00|33566.24|33566.24|33578.47|33578.47|33588.32|33588.32|33562.32|33562.32|0
1669802100000|2022-11-30 09:55:00|33567.43|33567.43|33581.82|33581.82|33592.86|33592.86|33564.28|33564.28|0
1669802400000|2022-11-30 10:00:00|33592.86|33592.86|33557.97|33557.97|33603.9|33603.9|33557.97|33557.97|0
1669802700000|2022-11-30 10:05:00|33551.47|33551.47|33561.51|33561.51|33600.94|33600.94|33544.97|33544.97|0
1669803000000|2022-11-30 10:10:00|33583.59|33583.59|33609.02|33609.02|33622.02|33622.02|33568.01|33568.01|0
1669803300000|2022-11-30 10:15:00|33597.98|33597.98|33598.98|33598.98|33616.9|33616.9|33576.9|33576.9|0
1669803600000|2022-11-30 10:20:00|33597.4|33597.4|33612.17|33612.17|33623.21|33623.21|33587.94|33587.94|0
1669803900000|2022-11-30 10:25:00|33599.17|33599.17|33639.18|33639.18|33639.18|33639.18|33599.17|33599.17|0
1669804200000|2022-11-30 10:30:00|33650.22|33650.22|33656.52|33656.52|33670.72|33670.72|33643.72|33643.72|0
1669804500000|2022-11-30 10:35:00|33658.1|33658.1|33678.6|33678.6|33686.68|33686.68|33651.6|33651.6|0
1669804800000|2022-11-30 10:40:00|33689.65|33689.65|33755.89|33755.89|33755.89|33755.89|33689.65|33689.65|0
1669805100000|2022-11-30 10:45:00|33749.39|33749.39|33697.34|33697.34|33749.39|33749.39|33694.18|33694.18|0
1669805400000|2022-11-30 10:50:00|33690.84|33690.84|33611.4|33611.4|33690.84|33690.84|33600.36|33600.36|0
1669805700000|2022-11-30 10:55:00|33603.51|33603.51|33624.02|33624.02|33636.64|33636.64|33603.51|33603.51|0
1669806000000|2022-11-30 11:00:00|33625.59|33625.59|33616.13|33616.13|33683.14|33683.14|33616.13|33616.13|0
1669806300000|2022-11-30 11:05:00|33617.7|33617.7|33584.58|33584.58|33617.7|33617.7|33581.43|33581.43|0
1669806600000|2022-11-30 11:10:00|33573.54|33573.54|33584.77|33584.77|33584.77|33584.77|33551.46|33551.46|0
1669806900000|2022-11-30 11:15:00|33591.27|33591.27|33596.2|33596.2|33627.93|33627.93|33591.27|33591.27|0
1669807200000|2022-11-30 11:20:00|33602.7|33602.7|33578.66|33578.66|33602.7|33602.7|33545.54|33545.54|0
1669807500000|2022-11-30 11:25:00|33577.08|33577.08|33576.7|33576.7|33594.62|33594.62|33566.04|33566.04|0
1669807800000|2022-11-30 11:30:00|33565.66|33565.66|33555|33555|33565.66|33565.66|33527.8|33527.8|0
1669808100000|2022-11-30 11:35:00|33566.04|33566.04|33588.5|33588.5|33618.47|33618.47|33566.04|33566.04|0
1669808400000|2022-11-30 11:40:00|33591.66|33591.66|33658.9|33658.9|33680.98|33680.98|33588.5|33588.5|0
1669808700000|2022-11-30 11:45:00|33647.86|33647.86|33681.37|33681.37|33681.37|33681.37|33646.28|33646.28|0
1669809000000|2022-11-30 11:50:00|33670.33|33670.33|33660.68|33660.68|33681.37|33681.37|33660.48|33660.48|0
1669809300000|2022-11-30 11:55:00|33663.83|33663.83|33687.68|33687.68|33698.72|33698.72|33654.37|33654.37|0
1669809600000|2022-11-30 12:00:00|33698.72|33698.72|33708.38|33708.38|33714.88|33714.88|33698.72|33698.72|0
1669809900000|2022-11-30 12:05:00|33719.42|33719.42|33678.03|33678.03|33719.42|33719.42|33666.99|33666.99|0
1669810200000|2022-11-30 12:10:00|33666.99|33666.99|33709.95|33709.95|33727.3|33727.3|33633.86|33633.86|0
1669810500000|2022-11-30 12:15:00|33716.46|33716.46|33736.77|33736.77|33743.27|33743.27|33716.46|33716.46|0
1669810800000|2022-11-30 12:20:00|33725.73|33725.73|33730.27|33730.27|33730.27|33730.27|33712.92|33712.92|0
1669811100000|2022-11-30 12:25:00|33719.22|33719.22|33752.54|33752.54|33752.54|33752.54|33705.03|33705.03|0
1669811400000|2022-11-30 12:30:00|33749.39|33749.39|33747.62|33747.62|33749.39|33749.39|33742.89|33742.89|0
1669811700000|2022-11-30 12:35:00|33749.19|33749.19|33760.23|33760.23|33761.81|33761.81|33749.19|33749.19|0
1669812000000|2022-11-30 12:40:00|33758.66|33758.66|33729.88|33729.88|33763.39|33763.39|33718.84|33718.84|0
1669812300000|2022-11-30 12:45:00|33723.38|33723.38|33747.04|33747.04|33747.04|33747.04|33723.38|33723.38|0
1669812600000|2022-11-30 12:50:00|33743.88|33743.88|33739.15|33739.15|33754.93|33754.93|33739.15|33739.15|0
1669812900000|2022-11-30 12:55:00|33745.65|33745.65|33724.96|33724.96|33745.65|33745.65|33713.92|33713.92|0
1669813200000|2022-11-30 13:00:00|33731.46|33731.46|33739.93|33739.93|33739.93|33739.93|33731.46|33731.46|0
1669813500000|2022-11-30 13:05:00|33743.08|33743.08|33766.74|33766.74|33777.78|33777.78|33743.08|33743.08|0
1669813800000|2022-11-30 13:10:00|33760.24|33760.24|33775.82|33775.82|33775.82|33775.82|33747.23|33747.23|0
1669814100000|2022-11-30 13:15:00|33797.9|33797.9|33776.01|33776.01|33814.06|33814.06|33776.01|33776.01|0
1669814400000|2022-11-30 13:20:00|33787.05|33787.05|33782.51|33782.51|33799.86|33799.86|33782.51|33782.51|0
1669814700000|2022-11-30 13:25:00|33784.09|33784.09|33790.2|33790.2|33798.28|33798.28|33782.51|33782.51|0
1669815000000|2022-11-30 13:30:00|33779.16|33779.16|33701.49|33701.49|33779.16|33779.16|33698.34|33698.34|0
1669815300000|2022-11-30 13:35:00|33723.57|33723.57|33734.61|33734.61|33734.61|33734.61|33718.84|33718.84|0
1669815600000|2022-11-30 13:40:00|33745.65|33745.65|33763|33763|33796.13|33796.13|33745.65|33745.65|0
1669815900000|2022-11-30 13:45:00|33756.7|33756.7|33738.77|33738.77|33767.74|33767.74|33727.73|33727.73|0
1669816200000|2022-11-30 13:50:00|33727.73|33727.73|33739.15|33739.15|33772.47|33772.47|33727.73|33727.73|0
1669816500000|2022-11-30 13:55:00|33728.11|33728.11|33710.57|33710.57|33739.15|33739.15|33697.57|33697.57|0
1669816800000|2022-11-30 14:00:00|33713.72|33713.72|33696.37|33696.37|33713.72|33713.72|33696.37|33696.37|0
1669817100000|2022-11-30 14:05:00|33707.41|33707.41|33697.76|33697.76|33707.41|33707.41|33686.72|33686.72|0
1669817400000|2022-11-30 14:10:00|33704.26|33704.26|33742.3|33742.3|33756.5|33756.5|33704.26|33704.26|0
1669817700000|2022-11-30 14:15:00|33745.46|33745.46|33750.19|33750.19|33750.19|33750.19|33721.8|33721.8|0
1669818000000|2022-11-30 14:20:00|33739.15|33739.15|33743.69|33743.69|33743.69|33743.69|33732.65|33732.65|0
1669818300000|2022-11-30 14:25:00|33740.53|33740.53|33871.25|33871.25|33882.29|33882.29|33740.53|33740.53|0
1669818600000|2022-11-30 14:30:00|33882.29|33882.29|33759.46|33759.46|33882.29|33882.29|33748.42|33748.42|0
1669818900000|2022-11-30 14:35:00|33770.5|33770.5|33729.49|33729.49|33803.62|33803.62|33729.49|33729.49|0
1669819200000|2022-11-30 14:40:00|33732.64|33732.64|33764.38|33764.38|33775.42|33775.42|33729.49|33729.49|0
1669819500000|2022-11-30 14:45:00|33753.34|33753.34|33707.6|33707.6|33753.34|33753.34|33685.52|33685.52|0
1669819800000|2022-11-30 14:50:00|33710.76|33710.76|33740.34|33740.34|33746.64|33746.64|33695.98|33695.98|0
1669820100000|2022-11-30 14:55:00|33751.38|33751.38|33819.2|33819.2|33831.82|33831.82|33748.22|33748.22|0
1669820400000|2022-11-30 15:00:00|33808.16|33808.16|33713.72|33713.72|33808.16|33808.16|33711.75|33711.75|0
1669820700000|2022-11-30 15:05:00|33710.56|33710.56|33666.4|33666.4|33710.56|33710.56|33644.32|33644.32|0
1669821000000|2022-11-30 15:10:00|33655.36|33655.36|33585.96|33585.96|33655.36|33655.36|33581.22|33581.22|0
1669821300000|2022-11-30 15:15:00|33597|33597|33637.81|33637.81|33664.63|33664.63|33592.07|33592.07|0
1669821600000|2022-11-30 15:20:00|33634.66|33634.66|33578.07|33578.07|33634.66|33634.66|33572.76|33572.76|0
1669821900000|2022-11-30 15:25:00|33581.22|33581.22|33571.57|33571.57|33581.22|33581.22|33552.64|33552.64|0
1669822200000|2022-11-30 15:30:00|33560.53|33560.53|33576.5|33576.5|33583|33583|33560.53|33560.53|0
1669822500000|2022-11-30 15:35:00|33570.19|33570.19|33587.54|33587.54|33587.54|33587.54|33556|33556|0
1669822800000|2022-11-30 15:40:00|33598.58|33598.58|33609.62|33609.62|33609.62|33609.62|33598.58|33598.58|0
1669823100000|2022-11-30 15:45:00|33600.16|33600.16|33612.58|33612.58|33612.58|33612.58|33567.03|33567.03|0
1669823400000|2022-11-30 15:50:00|33615.74|33615.74|33690.64|33690.64|33690.64|33690.64|33604.7|33604.7|0
1669823700000|2022-11-30 15:55:00|33687.49|33687.49|33726.72|33726.72|33728.68|33728.68|33684.33|33684.33|0
1669824000000|2022-11-30 16:00:00|33715.68|33715.68|33682.56|33682.56|33715.68|33715.68|33682.56|33682.56|0
1669824300000|2022-11-30 16:05:00|33688.87|33688.87|33712.33|33712.33|33712.33|33712.33|33646.09|33646.09|0
1669824600000|2022-11-30 16:10:00|33718.84|33718.84|33693.41|33693.41|33718.84|33718.84|33693.41|33693.41|0
1669824900000|2022-11-30 16:15:00|33699.71|33699.71|33758.07|33758.07|33758.07|33758.07|33688.67|33688.67|0
1669825200000|2022-11-30 16:20:00|33761.22|33761.22|33720.02|33720.02|33778.76|33778.76|33720.02|33720.02|0
1669825500000|2022-11-30 16:25:00|33708.98|33708.98|33713.14|33713.14|33753.34|33753.34|33708.6|33708.6|0
1669882500000|2022-12-01 08:15:00|34066.26|34066.26|33945.66|33945.66|34113.58|34113.58|33925.16|33925.16|0
1669882800000|2022-12-01 08:20:00|33956.7|33956.7|33902.26|33902.26|33968.51|33968.51|33891.22|33891.22|0
1669883100000|2022-12-01 08:25:00|33891.22|33891.22|33744.78|33744.78|33891.22|33891.22|33744.78|33744.78|0
1669883400000|2022-12-01 08:30:00|33733.74|33733.74|33888.08|33888.08|33904.04|33904.04|33712.66|33712.66|0
1669883700000|2022-12-01 08:35:00|33868.58|33868.58|33935.01|33935.01|33935.01|33935.01|33868.58|33868.58|0
1669884000000|2022-12-01 08:40:00|33946.05|33946.05|33953.32|33953.32|33964.36|33964.36|33912.93|33912.93|0
1669884300000|2022-12-01 08:45:00|33942.28|33942.28|33808.21|33808.21|33942.28|33942.28|33808.21|33808.21|0
1669884600000|2022-12-01 08:50:00|33819.25|33819.25|33812.75|33812.75|33834.83|33834.83|33782.21|33782.21|0
1669884900000|2022-12-01 08:55:00|33823.79|33823.79|33814.14|33814.14|33841.33|33841.33|33806.25|33806.25|0
1669885200000|2022-12-01 09:00:00|33803.09|33803.09|33771.36|33771.36|33803.09|33803.09|33741.39|33741.39|0
1669885500000|2022-12-01 09:05:00|33760.32|33760.32|33731.35|33731.35|33788.51|33788.51|33712.62|33712.62|0
1669885800000|2022-12-01 09:10:00|33728.2|33728.2|33751.67|33751.67|33751.67|33751.67|33728.2|33728.2|0
1669886100000|2022-12-01 09:15:00|33740.62|33740.62|33758.17|33758.17|33758.17|33758.17|33719.93|33719.93|0
1669886400000|2022-12-01 09:20:00|33769.21|33769.21|33767.43|33767.43|33797.6|33797.6|33757.97|33757.97|0
1669886700000|2022-12-01 09:25:00|33789.52|33789.52|33783.02|33783.02|33794.06|33794.06|33749.89|33749.89|0
1669887000000|2022-12-01 09:30:00|33794.06|33794.06|33797.21|33797.21|33797.21|33797.21|33794.06|33794.06|0
1669887300000|2022-12-01 09:35:00|33808.25|33808.25|33746.93|33746.93|33827.56|33827.56|33746.93|33746.93|0
1669887600000|2022-12-01 09:40:00|33735.89|33735.89|33706.93|33706.93|33735.89|33735.89|33702.39|33702.39|0
1669887900000|2022-12-01 09:45:00|33693.92|33693.92|33667.11|33667.11|33693.92|33693.92|33667.11|33667.11|0
1669888200000|2022-12-01 09:50:00|33678.15|33678.15|33762.51|33762.51|33762.51|33762.51|33678.15|33678.15|0
1669888500000|2022-12-01 09:55:00|33773.55|33773.55|33829.53|33829.53|33829.53|33829.53|33773.55|33773.55|0
1669888800000|2022-12-01 10:00:00|33835.84|33835.84|33832.68|33832.68|33858.49|33858.49|33821.64|33821.64|0
1669889100000|2022-12-01 10:05:00|33826.18|33826.18|33760.74|33760.74|33826.18|33826.18|33760.74|33760.74|0
1669889400000|2022-12-01 10:10:00|33754.44|33754.44|33756.2|33756.2|33767.25|33767.25|33754.44|33754.44|0
1669889700000|2022-12-01 10:15:00|33745.16|33745.16|33718.16|33718.16|33745.16|33745.16|33718.16|33718.16|0
1669890000000|2022-12-01 10:20:00|33729.2|33729.2|33723.32|33723.32|33773.36|33773.36|33696.69|33696.69|0
1669890300000|2022-12-01 10:25:00|33745.4|33745.4|33753.67|33753.67|33753.67|33753.67|33740.67|33740.67|0
1669890600000|2022-12-01 10:30:00|33775.75|33775.75|33785.21|33785.21|33785.21|33785.21|33753.67|33753.67|0
1669890900000|2022-12-01 10:35:00|33798.21|33798.21|33826.8|33826.8|33833.1|33833.1|33798.21|33798.21|0
1669891200000|2022-12-01 10:40:00|33815.76|33815.76|33822.26|33822.26|33826.8|33826.8|33815.76|33815.76|0
1669891500000|2022-12-01 10:45:00|33815.76|33815.76|33839.8|33839.8|33839.8|33839.8|33815.76|33815.76|0
1669891800000|2022-12-01 10:50:00|33828.76|33828.76|33801.75|33801.75|33835.07|33835.07|33800.37|33800.37|0
1669892100000|2022-12-01 10:55:00|33795.25|33795.25|33814.18|33814.18|33817.33|33817.33|33795.25|33795.25|0
1669892400000|2022-12-01 11:00:00|33825.22|33825.22|33781.06|33781.06|33825.22|33825.22|33770.02|33770.02|0
1669892700000|2022-12-01 11:05:00|33777.9|33777.9|33813.37|33813.37|33813.37|33813.37|33777.9|33777.9|0
1669893000000|2022-12-01 11:10:00|33835.45|33835.45|33815.95|33815.95|33846.49|33846.49|33815.95|33815.95|0
1669893300000|2022-12-01 11:15:00|33826.99|33826.99|33819.1|33819.1|33826.99|33826.99|33808.06|33808.06|0
1669893600000|2022-12-01 11:20:00|33815.95|33815.95|33815.95|33815.95|33815.95|33815.95|33812.8|33812.8|0
1669893900000|2022-12-01 11:25:00|33826.99|33826.99|33869.77|33869.77|33869.77|33869.77|33826.99|33826.99|0
1669894200000|2022-12-01 11:30:00|33880.81|33880.81|33906.81|33906.81|33906.81|33906.81|33880.81|33880.81|0
1669894500000|2022-12-01 11:35:00|33887.89|33887.89|33843.15|33843.15|33887.89|33887.89|33843.15|33843.15|0
1669894800000|2022-12-01 11:40:00|33832.11|33832.11|33843.15|33843.15|33843.15|33843.15|33832.11|33832.11|0
1669895100000|2022-12-01 11:45:00|33846.3|33846.3|33838.61|33838.61|33846.3|33846.3|33832.11|33832.11|0
1669895400000|2022-12-01 11:50:00|33827.57|33827.57|33843.15|33843.15|33843.15|33843.15|33810.02|33810.02|0
1669895700000|2022-12-01 11:55:00|33856.15|33856.15|33882.15|33882.15|33882.15|33882.15|33856.15|33856.15|0
1669896000000|2022-12-01 12:00:00|33891.62|33891.62|33889.65|33889.65|33920.2|33920.2|33878.61|33878.61|0
1669896300000|2022-12-01 12:05:00|33902.66|33902.66|33909.16|33909.16|33909.16|33909.16|33896.16|33896.16|0
1669896600000|2022-12-01 12:10:00|33898.12|33898.12|33912.5|33912.5|33925.12|33925.12|33898.12|33898.12|0
1669896900000|2022-12-01 12:15:00|33923.54|33923.54|33890.81|33890.81|33933.39|33933.39|33890.81|33890.81|0
1669897200000|2022-12-01 12:20:00|33884.5|33884.5|33856.1|33856.1|33900.27|33900.27|33856.1|33856.1|0
1669897500000|2022-12-01 12:25:00|33845.06|33845.06|33821.02|33821.02|33845.06|33845.06|33821.02|33821.02|0
1669897800000|2022-12-01 12:30:00|33840.52|33840.52|33851.56|33851.56|33851.56|33851.56|33840.52|33840.52|0
1669898100000|2022-12-01 12:35:00|33857.87|33857.87|33867.14|33867.14|33867.14|33867.14|33832.44|33832.44|0
1669898400000|2022-12-01 12:40:00|33860.63|33860.63|33865.37|33865.37|33882.72|33882.72|33860.63|33860.63|0
1669898700000|2022-12-01 12:45:00|33876.41|33876.41|33847.06|33847.06|33876.41|33876.41|33836.01|33836.01|0
1669899000000|2022-12-01 12:50:00|33858.1|33858.1|33839.17|33839.17|33858.1|33858.1|33824.97|33824.97|0
1669899300000|2022-12-01 12:55:00|33852.17|33852.17|33833.44|33833.44|33869.71|33869.71|33833.44|33833.44|0
1669899600000|2022-12-01 13:00:00|33830.28|33830.28|33844.1|33844.1|33860.25|33860.25|33820.82|33820.82|0
1669899900000|2022-12-01 13:05:00|33833.05|33833.05|33832.86|33832.86|33852.36|33852.36|33828.32|33828.32|0
1669900200000|2022-12-01 13:10:00|33826.36|33826.36|33803.51|33803.51|33826.36|33826.36|33789.31|33789.31|0
1669900500000|2022-12-01 13:15:00|33816.51|33816.51|33802.32|33802.32|33821.05|33821.05|33792.66|33792.66|0
1669900800000|2022-12-01 13:20:00|33813.36|33813.36|33816.7|33816.7|33830.9|33830.9|33813.36|33813.36|0
1669901100000|2022-12-01 13:25:00|33819.86|33819.86|33823.01|33823.01|33834.05|33834.05|33804.09|33804.09|0
1669901400000|2022-12-01 13:30:00|33807.05|33807.05|33856.9|33856.9|33874.64|33874.64|33760.92|33760.92|0
1669901700000|2022-12-01 13:35:00|33863.41|33863.41|33856.71|33856.71|33874.45|33874.45|33834.63|33834.63|0
1669902000000|2022-12-01 13:40:00|33874.25|33874.25|33804.28|33804.28|33874.25|33874.25|33804.28|33804.28|0
1669902300000|2022-12-01 13:45:00|33797.78|33797.78|33756.77|33756.77|33797.78|33797.78|33756.77|33756.77|0
1669902600000|2022-12-01 13:50:00|33750.27|33750.27|33775.5|33775.5|33817.66|33817.66|33750.27|33750.27|0
1669902900000|2022-12-01 13:55:00|33797.58|33797.58|33804.28|33804.28|33836.21|33836.21|33778.66|33778.66|0
1669903200000|2022-12-01 14:00:00|33815.32|33815.32|33804.28|33804.28|33815.32|33815.32|33801.12|33801.12|0
1669903500000|2022-12-01 14:05:00|33801.12|33801.12|33823.21|33823.21|33834.25|33834.25|33801.12|33801.12|0
1669903800000|2022-12-01 14:10:00|33826.36|33826.36|33838.98|33838.98|33847.06|33847.06|33826.36|33826.36|0
1669904100000|2022-12-01 14:15:00|33861.06|33861.06|33874.06|33874.06|33874.06|33874.06|33861.06|33861.06|0
1669904400000|2022-12-01 14:20:00|33863.02|33863.02|33867.75|33867.75|33874.06|33874.06|33845.67|33845.67|0
1669904700000|2022-12-01 14:25:00|33856.71|33856.71|33875.83|33875.83|33880.37|33880.37|33842.52|33842.52|0
1669905000000|2022-12-01 14:30:00|33864.79|33864.79|33848.82|33848.82|33872.67|33872.67|33834.24|33834.24|0
1669905300000|2022-12-01 14:35:00|33837.78|33837.78|33744.96|33744.96|33837.78|33837.78|33744.96|33744.96|0
1669905600000|2022-12-01 14:40:00|33756|33756|33757.38|33757.38|33767.04|33767.04|33746.34|33746.34|0
1669905900000|2022-12-01 14:45:00|33763.88|33763.88|33874.29|33874.29|33929.5|33929.5|33763.88|33763.88|0
1669906200000|2022-12-01 14:50:00|33880.6|33880.6|33820.09|33820.09|33906.03|33906.03|33820.09|33820.09|0
1669906500000|2022-12-01 14:55:00|33831.13|33831.13|33810.82|33810.82|33843.94|33843.94|33810.82|33810.82|0
1669906800000|2022-12-01 15:00:00|33817.32|33817.32|33769.04|33769.04|33877.64|33877.64|33753.46|33753.46|0
1669907100000|2022-12-01 15:05:00|33762.54|33762.54|33722.92|33722.92|33773.58|33773.58|33722.92|33722.92|0
1669907400000|2022-12-01 15:10:00|33711.87|33711.87|33692.18|33692.18|33737.11|33737.11|33666.94|33666.94|0
1669907700000|2022-12-01 15:15:00|33705.18|33705.18|33732.57|33732.57|33746.77|33746.77|33702.03|33702.03|0
1669908000000|2022-12-01 15:20:00|33726.07|33726.07|33746.57|33746.57|33753.07|33753.07|33721.34|33721.34|0
1669908300000|2022-12-01 15:25:00|33740.07|33740.07|33738.49|33738.49|33773.58|33773.58|33738.49|33738.49|0
1669908600000|2022-12-01 15:30:00|33735.34|33735.34|33776.73|33776.73|33779.88|33779.88|33730.6|33730.6|0
1669908900000|2022-12-01 15:35:00|33773.58|33773.58|33740.26|33740.26|33773.58|33773.58|33725.68|33725.68|0
1669909200000|2022-12-01 15:40:00|33733.76|33733.76|33764.11|33764.11|33767.27|33767.27|33724.11|33724.11|0
1669909500000|2022-12-01 15:45:00|33760.96|33760.96|33795.85|33795.85|33795.85|33795.85|33760.96|33760.96|0
1669909800000|2022-12-01 15:50:00|33802.35|33802.35|33814.97|33814.97|33819.7|33819.7|33791.31|33791.31|0
1669910100000|2022-12-01 15:55:00|33811.81|33811.81|33810.62|33810.62|33811.81|33811.81|33773.77|33773.77|0
1669910400000|2022-12-01 16:00:00|33821.66|33821.66|33788.55|33788.55|33821.66|33821.66|33782.24|33782.24|0
1669910700000|2022-12-01 16:05:00|33795.05|33795.05|33774.35|33774.35|33813.98|33813.98|33774.35|33774.35|0
1669911000000|2022-12-01 16:10:00|33763.31|33763.31|33751.31|33751.31|33782.43|33782.43|33715.03|33715.03|0
1669911300000|2022-12-01 16:15:00|33762.35|33762.35|33735.73|33735.73|33783.05|33783.05|33735.73|33735.73|0
1669911600000|2022-12-01 16:20:00|33732.58|33732.58|33759.77|33759.77|33770.81|33770.81|33732.58|33732.58|0
1669911900000|2022-12-01 16:25:00|33746.77|33746.77|33757.42|33757.42|33757.42|33757.42|33711.69|33711.69|0
1669968900000|2022-12-02 08:15:00|33863.22|33863.22|33890.03|33890.03|33890.03|33890.03|33863.22|33863.22|0
1669969200000|2022-12-02 08:20:00|33883.53|33883.53|33912.11|33912.11|33934.2|33934.2|33883.53|33883.53|0
1669969500000|2022-12-02 08:25:00|33899.11|33899.11|33894.18|33894.18|33905.23|33905.23|33892.61|33892.61|0
1669969800000|2022-12-02 08:30:00|33883.14|33883.14|33859.49|33859.49|33894.18|33894.18|33832.49|33832.49|0
1669970100000|2022-12-02 08:35:00|33850.03|33850.03|33927.66|33927.66|33938.7|33938.7|33850.03|33850.03|0
1669970400000|2022-12-02 08:40:00|33916.62|33916.62|33912.08|33912.08|33934.16|33934.16|33905.58|33905.58|0
1669970700000|2022-12-02 08:45:00|33901.04|33901.04|33884.07|33884.07|33906.15|33906.15|33875.61|33875.61|0
1669971000000|2022-12-02 08:50:00|33895.11|33895.11|33894.54|33894.54|33930.81|33930.81|33894.54|33894.54|0
1669971300000|2022-12-02 08:55:00|33905.58|33905.58|33927.66|33927.66|33938.7|33938.7|33905.58|33905.58|0
1669971600000|2022-12-02 09:00:00|33949.74|33949.74|33978.9|33978.9|33983.44|33983.44|33949.74|33949.74|0
1669971900000|2022-12-02 09:05:00|33967.86|33967.86|33968.05|33968.05|33979.09|33979.09|33945.78|33945.78|0
1669972200000|2022-12-02 09:10:00|33979.09|33979.09|33990.13|33990.13|33990.13|33990.13|33968.05|33968.05|0
1669972500000|2022-12-02 09:15:00|33970.62|33970.62|33999.21|33999.21|34005.71|34005.71|33970.62|33970.62|0
1669972800000|2022-12-02 09:20:00|34012.21|34012.21|34034.29|34034.29|34034.29|34034.29|34012.21|34012.21|0
1669973100000|2022-12-02 09:25:00|34047.29|34047.29|34074.49|34074.49|34074.49|34074.49|34047.29|34047.29|0
1669973400000|2022-12-02 09:30:00|34080.99|34080.99|34050.45|34050.45|34092.03|34092.03|34050.45|34050.45|0
1669973700000|2022-12-02 09:35:00|34061.49|34061.49|34039.41|34039.41|34061.49|34061.49|34028.37|34028.37|0
1669974000000|2022-12-02 09:40:00|34050.45|34050.45|34079.03|34079.03|34090.07|34090.07|34050.45|34050.45|0
1669974300000|2022-12-02 09:45:00|34090.07|34090.07|34096.57|34096.57|34101.11|34101.11|34090.07|34090.07|0
1669974600000|2022-12-02 09:50:00|34083.57|34083.57|34100.11|34100.11|34100.11|34100.11|34074.11|34074.11|0
1669974900000|2022-12-02 09:55:00|34109.58|34109.58|34103.07|34103.07|34109.58|34109.58|34103.07|34103.07|0
1669975200000|2022-12-02 10:00:00|34106.23|34106.23|34124.96|34124.96|34131.27|34131.27|34106.23|34106.23|0
1669975500000|2022-12-02 10:05:00|34136|34136|34139.15|34139.15|34142.31|34142.31|34124.96|34124.96|0
1669975800000|2022-12-02 10:10:00|34142.31|34142.31|34183.89|34183.89|34183.89|34183.89|34142.31|34142.31|0
1669976100000|2022-12-02 10:15:00|34180.74|34180.74|34180.36|34180.36|34194.93|34194.93|34177.58|34177.58|0
1669976400000|2022-12-02 10:20:00|34174.05|34174.05|34156.89|34156.89|34180.36|34180.36|34143.89|34143.89|0
1669976700000|2022-12-02 10:25:00|34150.39|34150.39|34115.5|34115.5|34150.39|34150.39|34091.65|34091.65|0
1669977000000|2022-12-02 10:30:00|34104.46|34104.46|34113.92|34113.92|34113.92|34113.92|34104.46|34104.46|0
1669977300000|2022-12-02 10:35:00|34102.88|34102.88|34119.04|34119.04|34126.92|34126.92|34102.88|34102.88|0
1669977600000|2022-12-02 10:40:00|34112.54|34112.54|34096.38|34096.38|34123.58|34123.58|34086.92|34086.92|0
1669977900000|2022-12-02 10:45:00|34085.34|34085.34|34094.42|34094.42|34100.92|34100.92|34083.38|34083.38|0
1669978200000|2022-12-02 10:50:00|34105.46|34105.46|34126.16|34126.16|34126.16|34126.16|34105.46|34105.46|0
1669978500000|2022-12-02 10:55:00|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|0
1669978800000|2022-12-02 11:00:00|34104.07|34104.07|34115.11|34115.11|34115.11|34115.11|34093.03|34093.03|0
1669979100000|2022-12-02 11:05:00|34128.12|34128.12|34094.81|34094.81|34134.62|34134.62|34094.81|34094.81|0
1669979400000|2022-12-02 11:10:00|34088.5|34088.5|34094.81|34094.81|34094.81|34094.81|34088.5|34088.5|0
1669979700000|2022-12-02 11:15:00|34088.5|34088.5|34097.96|34097.96|34097.96|34097.96|34086.92|34086.92|0
1669980300000|2022-12-02 11:25:00|34101.11|34101.11|34118.66|34118.66|34118.66|34118.66|34096.57|34096.57|0
1669980600000|2022-12-02 11:30:00|34112.35|34112.35|34112.35|34112.35|34115.5|34115.5|34109.19|34109.19|0
1669980900000|2022-12-02 11:35:00|34101.31|34101.31|34098.15|34098.15|34101.31|34101.31|34098.15|34098.15|0
1669981200000|2022-12-02 11:40:00|34091.65|34091.65|34054.61|34054.61|34091.65|34091.65|34054.61|34054.61|0
1669981500000|2022-12-02 11:45:00|34048.1|34048.1|34039.64|34039.64|34048.1|34048.1|34035.1|34035.1|0
1669981800000|2022-12-02 11:50:00|34033.14|34033.14|34050.68|34050.68|34057.18|34057.18|34020.14|34020.14|0
1669982100000|2022-12-02 11:55:00|34047.53|34047.53|34053.84|34053.84|34053.84|34053.84|34047.53|34047.53|0
1669982400000|2022-12-02 12:00:00|34066.84|34066.84|34060.34|34060.34|34066.84|34066.84|34060.34|34060.34|0
1669982700000|2022-12-02 12:05:00|34063.49|34063.49|34082.61|34082.61|34082.61|34082.61|34063.49|34063.49|0
1669983000000|2022-12-02 12:10:00|34085.76|34085.76|34128.16|34128.16|34134.66|34134.66|34079.45|34079.45|0
1669983300000|2022-12-02 12:15:00|34139.2|34139.2|34139.2|34139.2|34139.2|34139.2|34139.2|34139.2|0
1669983600000|2022-12-02 12:20:00|34128.16|34128.16|34121.85|34121.85|34128.16|34128.16|34121.85|34121.85|0
1669983900000|2022-12-02 12:25:00|34118.7|34118.7|34104.5|34104.5|34118.7|34118.7|34104.5|34104.5|0
1669984200000|2022-12-02 12:30:00|34115.54|34115.54|34115.54|34115.54|34115.54|34115.54|34115.54|34115.54|0
1669984500000|2022-12-02 12:35:00|34118.7|34118.7|34106.08|34106.08|34121.85|34121.85|34091.88|34091.88|0
1669984800000|2022-12-02 12:40:00|34102.92|34102.92|34089.73|34089.73|34106.08|34106.08|34075.53|34075.53|0
1669985100000|2022-12-02 12:45:00|34078.68|34078.68|34072.18|34072.18|34078.68|34078.68|34072.18|34072.18|0
1669985400000|2022-12-02 12:50:00|34061.14|34061.14|34012.87|34012.87|34074.15|34074.15|34006.37|34006.37|0
1669985700000|2022-12-02 12:55:00|34019.17|34019.17|34028.83|34028.83|34028.83|34028.83|34019.17|34019.17|0
1669986000000|2022-12-02 13:00:00|34025.68|34025.68|34034.76|34034.76|34047.76|34047.76|34025.68|34025.68|0
1669986300000|2022-12-02 13:05:00|34031.6|34031.6|34045.8|34045.8|34045.8|34045.8|34031.6|34031.6|0
1669986600000|2022-12-02 13:10:00|34042.64|34042.64|34003.02|34003.02|34042.64|34042.64|34003.02|34003.02|0
1669986900000|2022-12-02 13:15:00|33990.02|33990.02|33939.35|33939.35|33990.02|33990.02|33939.35|33939.35|0
1669987200000|2022-12-02 13:20:00|33950.39|33950.39|33950.39|33950.39|33961.43|33961.43|33950.39|33950.39|0
1669987500000|2022-12-02 13:25:00|33961.43|33961.43|33937.58|33937.58|33961.43|33961.43|33924.58|33924.58|0
1669987800000|2022-12-02 13:30:00|33948.62|33948.62|33601.9|33601.9|33948.62|33948.62|33429.25|33429.25|0
1669988100000|2022-12-02 13:35:00|33595.4|33595.4|33629.1|33629.1|33692.77|33692.77|33579.25|33579.25|0
1669988400000|2022-12-02 13:40:00|33618.06|33618.06|33648.41|33648.41|33648.41|33648.41|33582.97|33582.97|0
1669988700000|2022-12-02 13:45:00|33635.41|33635.41|33675.99|33675.99|33675.99|33675.99|33581.21|33581.21|0
1669989000000|2022-12-02 13:50:00|33689|33689|33830.33|33830.33|33830.33|33830.33|33689|33689|0
1669989300000|2022-12-02 13:55:00|33841.37|33841.37|33755.24|33755.24|33850.84|33850.84|33744.2|33744.2|0
1669989600000|2022-12-02 14:00:00|33748.74|33748.74|33704.39|33704.39|33748.74|33748.74|33690.19|33690.19|0
1669989900000|2022-12-02 14:05:00|33701.23|33701.23|33692.97|33692.97|33709.12|33709.12|33689.62|33689.62|0
1669990200000|2022-12-02 14:10:00|33704.01|33704.01|33694.93|33694.93|33717.01|33717.01|33694.93|33694.93|0
1669990500000|2022-12-02 14:15:00|33705.97|33705.97|33730.01|33730.01|33752.09|33752.09|33705.97|33705.97|0
1669990800000|2022-12-02 14:20:00|33733.16|33733.16|33750.71|33750.71|33750.71|33750.71|33733.16|33733.16|0
1669991100000|2022-12-02 14:25:00|33747.55|33747.55|33703.39|33703.39|33753.86|33753.86|33703.39|33703.39|0
1669991400000|2022-12-02 14:30:00|33714.43|33714.43|33773.79|33773.79|33776.94|33776.94|33677.38|33677.38|0
1669991700000|2022-12-02 14:35:00|33786.79|33786.79|33825.03|33825.03|33825.03|33825.03|33786.79|33786.79|0
1669992000000|2022-12-02 14:40:00|33813.99|33813.99|33817.33|33817.33|33837.84|33837.84|33796.45|33796.45|0
1669992300000|2022-12-02 14:45:00|33806.29|33806.29|33812.22|33812.22|33818.72|33818.72|33793.29|33793.29|0
1669992600000|2022-12-02 14:50:00|33805.91|33805.91|33814.8|33814.8|33814.8|33814.8|33768.67|33768.67|0
1669992900000|2022-12-02 14:55:00|33825.84|33825.84|33873.16|33873.16|33873.16|33873.16|33811.45|33811.45|0
1669993200000|2022-12-02 15:00:00|33895.24|33895.24|33855.42|33855.42|33912.78|33912.78|33855.42|33855.42|0
1669993500000|2022-12-02 15:05:00|33848.92|33848.92|33896.62|33896.62|33918.7|33918.7|33837.88|33837.88|0
1669993800000|2022-12-02 15:10:00|33890.12|33890.12|33899.97|33899.97|33903.31|33903.31|33883.81|33883.81|0
1669994100000|2022-12-02 15:15:00|33888.93|33888.93|33861.73|33861.73|33888.93|33888.93|33833.14|33833.14|0
1669994400000|2022-12-02 15:20:00|33850.69|33850.69|33853.65|33853.65|33878.88|33878.88|33845.76|33845.76|0
1669994700000|2022-12-02 15:25:00|33864.69|33864.69|33847.34|33847.34|33864.69|33864.69|33836.3|33836.3|0
1669995000000|2022-12-02 15:30:00|33850.49|33850.49|33888.34|33888.34|33891.5|33891.5|33835.91|33835.91|0
1669995300000|2022-12-02 15:35:00|33877.3|33877.3|33828.22|33828.22|33877.3|33877.3|33828.22|33828.22|0
1669995600000|2022-12-02 15:40:00|33839.26|33839.26|33848.53|33848.53|33850.3|33850.3|33837.49|33837.49|0
1669995900000|2022-12-02 15:45:00|33851.69|33851.69|33823.1|33823.1|33862.73|33862.73|33823.1|33823.1|0
1669996200000|2022-12-02 15:50:00|33845.18|33845.18|33818.37|33818.37|33860.95|33860.95|33818.37|33818.37|0
1669996500000|2022-12-02 15:55:00|33807.33|33807.33|33800.83|33800.83|33807.33|33807.33|33754.9|33754.9|0
1669996800000|2022-12-02 16:00:00|33778.75|33778.75|33775.59|33775.59|33778.75|33778.75|33737.35|33737.35|0
1669997100000|2022-12-02 16:05:00|33764.55|33764.55|33735.97|33735.97|33764.55|33764.55|33713.89|33713.89|0
1669997400000|2022-12-02 16:10:00|33739.12|33739.12|33753.32|33753.32|33756.66|33756.66|33739.12|33739.12|0
1669997700000|2022-12-02 16:15:00|33746.82|33746.82|33746.82|33746.82|33757.86|33757.86|33746.82|33746.82|0
1669998000000|2022-12-02 16:20:00|33735.77|33735.77|33753.32|33753.32|33753.32|33753.32|33713.69|33713.69|0
1669998300000|2022-12-02 16:25:00|33742.28|33742.28|33778.36|33778.36|33784.86|33784.86|33737.74|33737.74|0
1670228100000|2022-12-05 08:15:00|33735.77|33735.77|33804.78|33804.78|33815.21|33815.21|33687.68|33687.68|0
1670228400000|2022-12-05 08:20:00|33793.74|33793.74|33776.2|33776.2|33793.74|33793.74|33760.62|33760.62|0
1670228700000|2022-12-05 08:25:00|33763.2|33763.2|33752.16|33752.16|33774.24|33774.24|33741.12|33741.12|0
1670229000000|2022-12-05 08:30:00|33741.12|33741.12|33716.07|33716.07|33752.16|33752.16|33682.57|33682.57|0
1670229300000|2022-12-05 08:35:00|33705.03|33705.03|33701.11|33701.11|33705.03|33705.03|33666.02|33666.02|0
1670229600000|2022-12-05 08:40:00|33679.03|33679.03|33634.86|33634.86|33685.53|33685.53|33634.86|33634.86|0
1670229900000|2022-12-05 08:45:00|33623.82|33623.82|33641.36|33641.36|33641.36|33641.36|33610.82|33610.82|0
1670230200000|2022-12-05 08:50:00|33652.41|33652.41|33674.49|33674.49|33674.49|33674.49|33641.36|33641.36|0
1670230500000|2022-12-05 08:55:00|33685.53|33685.53|33698.53|33698.53|33698.53|33698.53|33685.53|33685.53|0
1670230800000|2022-12-05 09:00:00|33687.49|33687.49|33684.34|33684.34|33687.49|33687.49|33684.34|33684.34|0
1670231100000|2022-12-05 09:05:00|33677.83|33677.83|33565.28|33565.28|33677.83|33677.83|33565.28|33565.28|0
1670231400000|2022-12-05 09:10:00|33543.19|33543.19|33592.28|33592.28|33608.05|33608.05|33540.04|33540.04|0
1670231700000|2022-12-05 09:15:00|33601.75|33601.75|33545.16|33545.16|33601.75|33601.75|33545.16|33545.16|0
1670232000000|2022-12-05 09:20:00|33556.2|33556.2|33567.24|33567.24|33578.28|33578.28|33556.2|33556.2|0
1670232300000|2022-12-05 09:25:00|33578.28|33578.28|33582.82|33582.82|33582.82|33582.82|33558.77|33558.77|0
1670232600000|2022-12-05 09:30:00|33593.86|33593.86|33620.48|33620.48|33620.48|33620.48|33593.86|33593.86|0
1670232900000|2022-12-05 09:35:00|33609.44|33609.44|33598.4|33598.4|33609.44|33609.44|33598.4|33598.4|0
1670233200000|2022-12-05 09:40:00|33609.44|33609.44|33591.7|33591.7|33615.75|33615.75|33591.7|33591.7|0
1670233500000|2022-12-05 09:45:00|33580.66|33580.66|33580.66|33580.66|33580.66|33580.66|33580.66|33580.66|0
1670233800000|2022-12-05 09:50:00|33591.7|33591.7|33602.74|33602.74|33602.74|33602.74|33574.16|33574.16|0
1670234100000|2022-12-05 09:55:00|33591.7|33591.7|33580.66|33580.66|33591.7|33591.7|33580.66|33580.66|0
1670234400000|2022-12-05 10:00:00|33587.16|33587.16|33593.67|33593.67|33620.29|33620.29|33587.16|33587.16|0
1670234700000|2022-12-05 10:05:00|33604.71|33604.71|33604.71|33604.71|33604.71|33604.71|33598.4|33598.4|0
1670235000000|2022-12-05 10:10:00|33611.21|33611.21|33569.62|33569.62|33633.29|33633.29|33563.12|33563.12|0
1670235300000|2022-12-05 10:15:00|33558.58|33558.58|33545.77|33545.77|33558.58|33558.58|33508.11|33508.11|0
1670235600000|2022-12-05 10:20:00|33539.27|33539.27|33506.15|33506.15|33539.27|33539.27|33495.11|33495.11|0
1670235900000|2022-12-05 10:25:00|33495.11|33495.11|33484.07|33484.07|33495.11|33495.11|33473.03|33473.03|0
1670236200000|2022-12-05 10:30:00|33473.03|33473.03|33495.11|33495.11|33495.11|33495.11|33473.03|33473.03|0
1670236500000|2022-12-05 10:35:00|33506.15|33506.15|33461.98|33461.98|33506.15|33506.15|33450.94|33450.94|0
1670236800000|2022-12-05 10:40:00|33473.03|33473.03|33473.03|33473.03|33473.03|33473.03|33473.03|33473.03|0
1670237100000|2022-12-05 10:45:00|33484.07|33484.07|33496.88|33496.88|33518.96|33518.96|33484.07|33484.07|0
1670237400000|2022-12-05 10:50:00|33503.38|33503.38|33496.88|33496.88|33525.46|33525.46|33496.88|33496.88|0
1670237700000|2022-12-05 10:55:00|33490.57|33490.57|33495.88|33495.88|33498.45|33498.45|33465.33|33465.33|0
1670238000000|2022-12-05 11:00:00|33502.38|33502.38|33535.5|33535.5|33535.5|33535.5|33502.38|33502.38|0
1670238300000|2022-12-05 11:05:00|33529|33529|33540.04|33540.04|33540.04|33540.04|33529|33529|0
1670238600000|2022-12-05 11:10:00|33533.54|33533.54|33527.04|33527.04|33540.04|33540.04|33527.04|33527.04|0
1670238900000|2022-12-05 11:15:00|33540.04|33540.04|33551.08|33551.08|33551.08|33551.08|33540.04|33540.04|0
1670239200000|2022-12-05 11:20:00|33529|33529|33529|33529|33540.04|33540.04|33529|33529|0
1670239500000|2022-12-05 11:25:00|33522.5|33522.5|33522.5|33522.5|33522.5|33522.5|33522.5|33522.5|0
1670239800000|2022-12-05 11:30:00|33533.54|33533.54|33533.54|33533.54|33533.54|33533.54|33533.54|33533.54|0
1670240100000|2022-12-05 11:35:00|33544.58|33544.58|33555.62|33555.62|33555.62|33555.62|33544.58|33544.58|0
1670240400000|2022-12-05 11:40:00|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|0
1670240700000|2022-12-05 11:45:00|33569.82|33569.82|33571.78|33571.78|33571.78|33571.78|33558.77|33558.77|0
1670241000000|2022-12-05 11:50:00|33582.82|33582.82|33571.78|33571.78|33582.82|33582.82|33571.78|33571.78|0
1670241300000|2022-12-05 11:55:00|33560.74|33560.74|33549.69|33549.69|33560.74|33560.74|33549.69|33549.69|0
1670241600000|2022-12-05 12:00:00|33538.65|33538.65|33521.11|33521.11|33545.16|33545.16|33497.07|33497.07|0
1670241900000|2022-12-05 12:05:00|33510.07|33510.07|33476.95|33476.95|33510.07|33510.07|33476.95|33476.95|0
1670242200000|2022-12-05 12:10:00|33487.99|33487.99|33481.68|33481.68|33499.03|33499.03|33470.64|33470.64|0
1670242500000|2022-12-05 12:15:00|33468.68|33468.68|33420.79|33420.79|33468.68|33468.68|33409.74|33409.74|0
1670242800000|2022-12-05 12:20:00|33431.83|33431.83|33420.79|33420.79|33431.83|33431.83|33420.79|33420.79|0
1670243100000|2022-12-05 12:25:00|33431.83|33431.83|33453.91|33453.91|33453.91|33453.91|33431.83|33431.83|0
1670243400000|2022-12-05 12:30:00|33450.75|33450.75|33439.71|33439.71|33450.75|33450.75|33439.71|33439.71|0
1670243700000|2022-12-05 12:35:00|33428.67|33428.67|33373.09|33373.09|33428.67|33428.67|33373.09|33373.09|0
1670244000000|2022-12-05 12:40:00|33376.24|33376.24|33390.43|33390.43|33393.78|33393.78|33376.24|33376.24|0
1670244300000|2022-12-05 12:45:00|33379.39|33379.39|33406.02|33406.02|33406.02|33406.02|33372.89|33372.89|0
1670244600000|2022-12-05 12:50:00|33409.17|33409.17|33412.32|33412.32|33412.32|33412.32|33409.17|33409.17|0
1670244900000|2022-12-05 12:55:00|33431.83|33431.83|33475.99|33475.99|33475.99|33475.99|33431.83|33431.83|0
1670245200000|2022-12-05 13:00:00|33464.95|33464.95|33468.1|33468.1|33468.1|33468.1|33464.95|33464.95|0
1670245500000|2022-12-05 13:05:00|33479.14|33479.14|33466.14|33466.14|33479.14|33479.14|33466.14|33466.14|0
1670245800000|2022-12-05 13:10:00|33459.64|33459.64|33449.79|33449.79|33459.64|33459.64|33436.89|33436.89|0
1670246100000|2022-12-05 13:15:00|33440.04|33440.04|33433.64|33433.64|33440.04|33440.04|33422.59|33422.59|0
1670246400000|2022-12-05 13:20:00|33440.14|33440.14|33437.08|33437.08|33446.54|33446.54|33424.46|33424.46|0
1670246700000|2022-12-05 13:25:00|33448.12|33448.12|33463.99|33463.99|33489.03|33489.03|33448.12|33448.12|0
1670247000000|2022-12-05 13:30:00|33457.49|33457.49|33457.49|33457.49|33468.53|33468.53|33457.49|33457.49|0
1670247300000|2022-12-05 13:35:00|33454.24|33454.24|33454.24|33454.24|33454.24|33454.24|33454.24|33454.24|0
1670247600000|2022-12-05 13:40:00|33465.28|33465.28|33470.11|33470.11|33470.11|33470.11|33454.24|33454.24|0
1670247900000|2022-12-05 13:45:00|33466.85|33466.85|33409.79|33409.79|33470.01|33470.01|33409.79|33409.79|0
1670248200000|2022-12-05 13:50:00|33420.83|33420.83|33387.7|33387.7|33420.83|33420.83|33384.45|33384.45|0
1670248500000|2022-12-05 13:55:00|33374.7|33374.7|33403.28|33403.28|33403.28|33403.28|33363.66|33363.66|0
1670248800000|2022-12-05 14:00:00|33400.03|33400.03|33388.99|33388.99|33400.03|33400.03|33377.95|33377.95|0
1670249100000|2022-12-05 14:05:00|33400.03|33400.03|33384.36|33384.36|33400.03|33400.03|33384.36|33384.36|0
1670249400000|2022-12-05 14:10:00|33373.32|33373.32|33318.11|33318.11|33373.32|33373.32|33289.53|33289.53|0
1670249700000|2022-12-05 14:15:00|33324.61|33324.61|33319.88|33319.88|33338.9|33338.9|33313.57|33313.57|0
1670250000000|2022-12-05 14:20:00|33323.13|33323.13|33289.62|33289.62|33323.13|33323.13|33289.62|33289.62|0
1670250300000|2022-12-05 14:25:00|33283.12|33283.12|33282.93|33282.93|33286.37|33286.37|33276.62|33276.62|0
1670250600000|2022-12-05 14:30:00|33289.43|33289.43|33237.28|33237.28|33300.38|33300.38|33212.05|33212.05|0
1670250900000|2022-12-05 14:35:00|33240.53|33240.53|33227.73|33227.73|33245.27|33245.27|33216.68|33216.68|0
1670251200000|2022-12-05 14:40:00|33214.72|33214.72|33200.43|33200.43|33221.22|33221.22|33200.43|33200.43|0
1670251500000|2022-12-05 14:45:00|33197.18|33197.18|33162.29|33162.29|33197.18|33197.18|33144.75|33144.75|0
1670251800000|2022-12-05 14:50:00|33151.25|33151.25|33108.57|33108.57|33161|33161|33108.57|33108.57|0
1670252100000|2022-12-05 14:55:00|33105.32|33105.32|33119.32|33119.32|33119.32|33119.32|33098.82|33098.82|0
1670252400000|2022-12-05 15:00:00|33116.07|33116.07|33122.19|33122.19|33130.07|33130.07|33027.98|33027.98|0
1670252700000|2022-12-05 15:05:00|33111.15|33111.15|33119.03|33119.03|33152.83|33152.83|33104.65|33104.65|0
1670253000000|2022-12-05 15:10:00|33130.07|33130.07|33117.74|33117.74|33135.29|33135.29|33113.2|33113.2|0
1670253300000|2022-12-05 15:15:00|33120.9|33120.9|33130.18|33130.18|33145.94|33145.94|33099.82|33099.82|0
1670253600000|2022-12-05 15:20:00|33141.22|33141.22|33126.06|33126.06|33158.57|33158.57|33116.98|33116.98|0
1670253900000|2022-12-05 15:25:00|33137.1|33137.1|33154.07|33154.07|33186.48|33186.48|33137.1|33137.1|0
1670254200000|2022-12-05 15:30:00|33157.22|33157.22|33195.08|33195.08|33195.08|33195.08|33135.14|33135.14|0
1670254500000|2022-12-05 15:35:00|33191.83|33191.83|33202.87|33202.87|33202.87|33202.87|33191.83|33191.83|0
1670254800000|2022-12-05 15:40:00|33213.91|33213.91|33239.24|33239.24|33239.24|33239.24|33213.91|33213.91|0
1670255100000|2022-12-05 15:45:00|33232.74|33232.74|33250.66|33250.66|33256.97|33256.97|33228.2|33228.2|0
1670255400000|2022-12-05 15:50:00|33257.16|33257.16|33236.37|33236.37|33266.92|33266.92|33233.12|33233.12|0
1670255700000|2022-12-05 15:55:00|33247.41|33247.41|33209.46|33209.46|33266.43|33266.43|33180.88|33180.88|0
1670256000000|2022-12-05 16:00:00|33206.31|33206.31|33239.43|33239.43|33239.43|33239.43|33206.31|33206.31|0
1670256300000|2022-12-05 16:05:00|33250.47|33250.47|33229.97|33229.97|33260.22|33260.22|33207.88|33207.88|0
1670256600000|2022-12-05 16:10:00|33218.93|33218.93|33215.48|33215.48|33236.27|33236.27|33214.19|33214.19|0
1670256900000|2022-12-05 16:15:00|33212.33|33212.33|33147.47|33147.47|33218.83|33218.83|33136.43|33136.43|0
1670257200000|2022-12-05 16:20:00|33158.51|33158.51|33155.26|33155.26|33175.86|33175.86|33144.22|33144.22|0
1670257500000|2022-12-05 16:25:00|33144.22|33144.22|33167.78|33167.78|33167.78|33167.78|33138.91|33138.91|0
1670314500000|2022-12-06 08:15:00|33118.6|33118.6|33118.6|33118.6|33140.68|33140.68|33107.56|33107.56|0
1670314800000|2022-12-06 08:20:00|33107.56|33107.56|33082.84|33082.84|33118.6|33118.6|33082.84|33082.84|0
1670315100000|2022-12-06 08:25:00|33071.8|33071.8|33017.5|33017.5|33071.8|33071.8|33011|33011|0
1670315400000|2022-12-06 08:30:00|33006.46|33006.46|33028.25|33028.25|33028.25|33028.25|32924.77|32924.77|0
1670315700000|2022-12-06 08:35:00|33018.79|33018.79|33026.49|33026.49|33026.49|33026.49|32993.36|32993.36|0
1670316000000|2022-12-06 08:40:00|33037.53|33037.53|33090.63|33090.63|33108.18|33108.18|33020.18|33020.18|0
1670316300000|2022-12-06 08:45:00|33097.13|33097.13|33086.09|33086.09|33130.26|33130.26|33086.09|33086.09|0
1670316600000|2022-12-06 08:50:00|33097.13|33097.13|33047.76|33047.76|33097.13|33097.13|33047.76|33047.76|0
1670316900000|2022-12-06 08:55:00|33058.8|33058.8|33025.68|33025.68|33058.8|33058.8|33025.68|33025.68|0
1670317200000|2022-12-06 09:00:00|33036.72|33036.72|33032.18|33032.18|33036.72|33036.72|33025.68|33025.68|0
1670317500000|2022-12-06 09:05:00|33021.14|33021.14|33020.46|33020.46|33021.14|33021.14|32998.38|32998.38|0
1670317800000|2022-12-06 09:10:00|33033.47|33033.47|33006.37|33006.37|33033.47|33033.47|32995.33|32995.33|0
1670318100000|2022-12-06 09:15:00|33028.45|33028.45|33032.99|33032.99|33032.99|33032.99|33021.95|33021.95|0
1670318400000|2022-12-06 09:20:00|33044.03|33044.03|33039.3|33039.3|33044.03|33044.03|33021.95|33021.95|0
1670318700000|2022-12-06 09:25:00|33036.15|33036.15|32995.14|32995.14|33036.15|33036.15|32995.14|32995.14|0
1670319000000|2022-12-06 09:30:00|33006.18|33006.18|33001.73|33001.73|33017.22|33017.22|32963.4|32963.4|0
1670319300000|2022-12-06 09:35:00|32988.73|32988.73|33043.93|33043.93|33043.93|33043.93|32988.73|32988.73|0
1670319600000|2022-12-06 09:40:00|33050.24|33050.24|33084.94|33084.94|33091.25|33091.25|33047.09|33047.09|0
1670319900000|2022-12-06 09:45:00|33095.98|33095.98|33084.94|33084.94|33095.98|33095.98|33084.94|33084.94|0
1670320200000|2022-12-06 09:50:00|33107.02|33107.02|33036.53|33036.53|33107.02|33107.02|33036.53|33036.53|0
1670320500000|2022-12-06 09:55:00|33039.78|33039.78|32998.1|32998.1|33042.93|33042.93|32998.1|32998.1|0
1670320800000|2022-12-06 10:00:00|33020.18|33020.18|33020.18|33020.18|33020.18|33020.18|33020.18|33020.18|0
1670321100000|2022-12-06 10:05:00|33016.93|33016.93|33029.54|33029.54|33040.58|33040.58|33016.93|33016.93|0
1670321400000|2022-12-06 10:10:00|33040.58|33040.58|33040.58|33040.58|33040.58|33040.58|33029.54|33029.54|0
1670321700000|2022-12-06 10:15:00|33051.63|33051.63|33050.34|33050.34|33069.17|33069.17|33047.09|33047.09|0
1670322000000|2022-12-06 10:20:00|33039.3|33039.3|32986.38|32986.38|33050.34|33050.34|32986.38|32986.38|0
1670322300000|2022-12-06 10:25:00|32976.63|32976.63|32949.24|32949.24|32976.63|32976.63|32930.12|32930.12|0
1670322600000|2022-12-06 10:30:00|32938.2|32938.2|32944.32|32944.32|32944.32|32944.32|32876.11|32876.11|0
1670322900000|2022-12-06 10:35:00|32966.4|32966.4|32933.28|32933.28|32977.44|32977.44|32933.28|32933.28|0
1670323200000|2022-12-06 10:40:00|32922.24|32922.24|32922.24|32922.24|32922.24|32922.24|32922.24|32922.24|0
1670323500000|2022-12-06 10:45:00|32911.2|32911.2|32900.16|32900.16|32911.2|32911.2|32900.16|32900.16|0
1670323800000|2022-12-06 10:50:00|32911.2|32911.2|32952.59|32952.59|32963.63|32963.63|32890.5|32890.5|0
1670324100000|2022-12-06 10:55:00|32946.09|32946.09|32893.46|32893.46|32946.09|32946.09|32893.46|32893.46|0
1670324400000|2022-12-06 11:00:00|32904.5|32904.5|32882.42|32882.42|32904.5|32904.5|32882.42|32882.42|0
1670324700000|2022-12-06 11:05:00|32893.46|32893.46|32883.81|32883.81|32893.46|32893.46|32883.81|32883.81|0
1670325000000|2022-12-06 11:10:00|32877.5|32877.5|32858.76|32858.76|32900.35|32900.35|32854.22|32854.22|0
1670325300000|2022-12-06 11:15:00|32865.07|32865.07|32890.31|32890.31|32890.31|32890.31|32865.07|32865.07|0
1670325600000|2022-12-06 11:20:00|32884|32884|32890.31|32890.31|32890.31|32890.31|32884|32884|0
1670325900000|2022-12-06 11:25:00|32879.27|32879.27|32856.51|32856.51|32879.27|32879.27|32850.01|32850.01|0
1670326200000|2022-12-06 11:30:00|32867.55|32867.55|32863.01|32863.01|32878.59|32878.59|32856.51|32856.51|0
1670326500000|2022-12-06 11:35:00|32859.76|32859.76|32859.76|32859.76|32859.76|32859.76|32859.76|32859.76|0
1670326800000|2022-12-06 11:40:00|32870.8|32870.8|32864.3|32864.3|32870.8|32870.8|32853.26|32853.26|0
1670327100000|2022-12-06 11:45:00|32853.26|32853.26|32837.68|32837.68|32853.26|32853.26|32831.18|32831.18|0
1670327400000|2022-12-06 11:50:00|32848.72|32848.72|32859.76|32859.76|32870.8|32870.8|32848.72|32848.72|0
1670327700000|2022-12-06 11:55:00|32870.8|32870.8|32894.85|32894.85|32902.64|32902.64|32870.8|32870.8|0
1670328000000|2022-12-06 12:00:00|32883.81|32883.81|32908.94|32908.94|32908.94|32908.94|32880.56|32880.56|0
1670328300000|2022-12-06 12:05:00|32902.44|32902.44|32908.94|32908.94|32918.7|32918.7|32901.15|32901.15|0
1670328600000|2022-12-06 12:10:00|32919.99|32919.99|32912.29|32912.29|32944.13|32944.13|32912.29|32912.29|0
1670328900000|2022-12-06 12:15:00|32918.79|32918.79|32869.32|32869.32|32921.95|32921.95|32869.32|32869.32|0
1670329200000|2022-12-06 12:20:00|32875.82|32875.82|32897.9|32897.9|32897.9|32897.9|32858.28|32858.28|0
1670329500000|2022-12-06 12:25:00|32886.86|32886.86|32878.3|32878.3|32888.06|32888.06|32866.07|32866.07|0
1670329800000|2022-12-06 12:30:00|32889.34|32889.34|32899.1|32899.1|32899.1|32899.1|32882.84|32882.84|0
1670330100000|2022-12-06 12:35:00|32888.06|32888.06|32887.96|32887.96|32888.06|32888.06|32884.8|32884.8|0
1670330400000|2022-12-06 12:40:00|32876.92|32876.92|32869.13|32869.13|32876.92|32876.92|32862.72|32862.72|0
1670330700000|2022-12-06 12:45:00|32862.63|32862.63|32873.67|32873.67|32880.17|32880.17|32859.38|32859.38|0
1670331000000|2022-12-06 12:50:00|32862.63|32862.63|32872.38|32872.38|32872.38|32872.38|32862.63|32862.63|0
1670331300000|2022-12-06 12:55:00|32883.42|32883.42|32870.42|32870.42|32883.42|32883.42|32863.92|32863.92|0
1670331600000|2022-12-06 13:00:00|32864.11|32864.11|32864.11|32864.11|32864.11|32864.11|32864.11|32864.11|0
1670331900000|2022-12-06 13:05:00|32867.36|32867.36|32860.86|32860.86|32871.9|32871.9|32860.86|32860.86|0
1670332200000|2022-12-06 13:10:00|32849.82|32849.82|32838.78|32838.78|32849.82|32849.82|32838.78|32838.78|0
1670332500000|2022-12-06 13:15:00|32849.82|32849.82|32846.57|32846.57|32849.82|32849.82|32846.57|32846.57|0
1670332800000|2022-12-06 13:20:00|32853.07|32853.07|32835.53|32835.53|32853.07|32853.07|32835.53|32835.53|0
1670333100000|2022-12-06 13:25:00|32838.78|32838.78|32834.24|32834.24|32838.78|32838.78|32827.74|32827.74|0
1670333400000|2022-12-06 13:30:00|32845.28|32845.28|32799.15|32799.15|32845.28|32845.28|32799.15|32799.15|0
1670333700000|2022-12-06 13:35:00|32792.65|32792.65|32785.48|32785.48|32811.48|32811.48|32785.48|32785.48|0
1670334000000|2022-12-06 13:40:00|32775.73|32775.73|32753.74|32753.74|32778.98|32778.98|32753.74|32753.74|0
1670334300000|2022-12-06 13:45:00|32760.24|32760.24|32769.99|32769.99|32774.53|32774.53|32760.24|32760.24|0
1670334600000|2022-12-06 13:50:00|32781.03|32781.03|32796.61|32796.61|32803.12|32803.12|32781.03|32781.03|0
1670334900000|2022-12-06 13:55:00|32786.86|32786.86|32786.86|32786.86|32786.86|32786.86|32775.82|32775.82|0
1670335200000|2022-12-06 14:00:00|32780.36|32780.36|32786.86|32786.86|32786.86|32786.86|32780.36|32780.36|0
1670335500000|2022-12-06 14:05:00|32790.11|32790.11|32790.11|32790.11|32793.27|32793.27|32790.11|32790.11|0
1670335800000|2022-12-06 14:10:00|32793.27|32793.27|32798|32798|32809.04|32809.04|32786.96|32786.96|0
1670336100000|2022-12-06 14:15:00|32809.04|32809.04|32796.81|32796.81|32818.79|32818.79|32785.67|32785.67|0
1670336400000|2022-12-06 14:20:00|32803.31|32803.31|32787.15|32787.15|32803.31|32803.31|32787.15|32787.15|0
1670336700000|2022-12-06 14:25:00|32798.19|32798.19|32809.23|32809.23|32809.23|32809.23|32791.89|32791.89|0
1670337000000|2022-12-06 14:30:00|32812.49|32812.49|32831.32|32831.32|32848.86|32848.86|32809.23|32809.23|0
1670337300000|2022-12-06 14:35:00|32842.36|32842.36|32837.82|32837.82|32866.21|32866.21|32837.82|32837.82|0
1670337600000|2022-12-06 14:40:00|32826.78|32826.78|32788.35|32788.35|32826.78|32826.78|32778.88|32778.88|0
1670337900000|2022-12-06 14:45:00|32782.04|32782.04|32817.41|32817.41|32817.41|32817.41|32745.76|32745.76|0
1670338200000|2022-12-06 14:50:00|32828.45|32828.45|32809.43|32809.43|32853.98|32853.98|32809.43|32809.43|0
1670338500000|2022-12-06 14:55:00|32806.18|32806.18|32813.97|32813.97|32836.15|32836.15|32793.57|32793.57|0
1670338800000|2022-12-06 15:00:00|32825.01|32825.01|32767.56|32767.56|32825.01|32825.01|32754.94|32754.94|0
1670339100000|2022-12-06 15:05:00|32778.6|32778.6|32735.05|32735.05|32781.75|32781.75|32727.36|32727.36|0
1670339400000|2022-12-06 15:10:00|32724.01|32724.01|32749.34|32749.34|32749.34|32749.34|32699.97|32699.97|0
1670339700000|2022-12-06 15:15:00|32742.84|32742.84|32788.25|32788.25|32788.25|32788.25|32718.8|32718.8|0
1670340000000|2022-12-06 15:20:00|32791.5|32791.5|32794.75|32794.75|32801.26|32801.26|32772.67|32772.67|0
1670340300000|2022-12-06 15:25:00|32801.26|32801.26|32797.81|32797.81|32812.1|32812.1|32786.77|32786.77|0
1670340600000|2022-12-06 15:30:00|32808.85|32808.85|32824.53|32824.53|32824.53|32824.53|32788.25|32788.25|0
1670340900000|2022-12-06 15:35:00|32821.28|32821.28|32784.62|32784.62|32832.32|32832.32|32784.62|32784.62|0
1670341200000|2022-12-06 15:40:00|32795.66|32795.66|32840.3|32840.3|32846.81|32846.81|32781.37|32781.37|0
1670341500000|2022-12-06 15:45:00|32843.46|32843.46|32835.67|32835.67|32843.46|32843.46|32821.38|32821.38|0
1670341800000|2022-12-06 15:50:00|32845.42|32845.42|32845.42|32845.42|32856.46|32856.46|32842.17|32842.17|0
1670342100000|2022-12-06 15:55:00|32834.38|32834.38|32813.88|32813.88|32834.38|32834.38|32802.83|32802.83|0
1670342400000|2022-12-06 16:00:00|32817.13|32817.13|32796.33|32796.33|32821.67|32821.67|32796.33|32796.33|0
1670342700000|2022-12-06 16:05:00|32807.37|32807.37|32796.43|32796.43|32821.67|32821.67|32796.43|32796.43|0
1670343000000|2022-12-06 16:10:00|32785.39|32785.39|32827.88|32827.88|32827.88|32827.88|32785.39|32785.39|0
1670343300000|2022-12-06 16:15:00|32834.38|32834.38|32826.49|32826.49|32843.74|32843.74|32816.93|32816.93|0
1670343600000|2022-12-06 16:20:00|32823.34|32823.34|32850.44|32850.44|32850.44|32850.44|32823.34|32823.34|0
1670343900000|2022-12-06 16:25:00|32863.44|32863.44|32836.92|32836.92|32863.44|32863.44|32817.41|32817.41|0
1670400900000|2022-12-07 08:15:00|33043.6|33043.6|33082.99|33082.99|33097.18|33097.18|33043.6|33043.6|0
1670401200000|2022-12-07 08:20:00|33060.91|33060.91|32990.74|32990.74|33060.91|33060.91|32990.74|32990.74|0
1670401500000|2022-12-07 08:25:00|33001.78|33001.78|33019.9|33019.9|33041.98|33041.98|33001.78|33001.78|0
1670401800000|2022-12-07 08:30:00|33010.44|33010.44|32964.31|32964.31|33010.44|33010.44|32964.31|32964.31|0
1670402100000|2022-12-07 08:35:00|32961.06|32961.06|32962.06|32962.06|32974.68|32974.68|32929.23|32929.23|0
1670402400000|2022-12-07 08:40:00|32951.02|32951.02|32919|32919|32951.02|32951.02|32884.01|32884.01|0
1670402700000|2022-12-07 08:45:00|32907.96|32907.96|32890.23|32890.23|32952.22|32952.22|32885.88|32885.88|0
1670403000000|2022-12-07 08:50:00|32896.54|32896.54|32947.59|32947.59|32960.59|32960.59|32879.19|32879.19|0
1670403300000|2022-12-07 08:55:00|32925.5|32925.5|32965.13|32965.13|32972.92|32972.92|32925.5|32925.5|0
1670403600000|2022-12-07 09:00:00|32954.09|32954.09|32968.38|32968.38|32979.42|32979.42|32954.09|32954.09|0
1670403900000|2022-12-07 09:05:00|32971.63|32971.63|32917.23|32917.23|33004.75|33004.75|32909.35|32909.35|0
1670404200000|2022-12-07 09:10:00|32928.27|32928.27|32989.98|32989.98|32993.23|32993.23|32928.27|32928.27|0
1670404500000|2022-12-07 09:15:00|33001.02|33001.02|32976.26|32976.26|33012.06|33012.06|32976.26|32976.26|0
1670404800000|2022-12-07 09:20:00|32982.76|32982.76|32971.15|32971.15|33004.85|33004.85|32971.15|32971.15|0
1670405100000|2022-12-07 09:25:00|32982.19|32982.19|33039.35|33039.35|33039.35|33039.35|32982.19|32982.19|0
1670405400000|2022-12-07 09:30:00|33036.2|33036.2|32995.19|32995.19|33050.4|33050.4|32995.19|32995.19|0
1670405700000|2022-12-07 09:35:00|32988.69|32988.69|32980.8|32980.8|32995|32995|32980.8|32980.8|0
1670406000000|2022-12-07 09:40:00|32983.96|32983.96|32995|32995|32995|32995|32983.96|32983.96|0
1670406300000|2022-12-07 09:45:00|32983.96|32983.96|32995.29|32995.29|33006.33|33006.33|32974.49|32974.49|0
1670406600000|2022-12-07 09:50:00|33006.33|33006.33|32993.71|32993.71|33015.79|33015.79|32993.71|32993.71|0
1670406900000|2022-12-07 09:55:00|33004.75|33004.75|32993.04|32993.04|33017.08|33017.08|32993.04|32993.04|0
1670407200000|2022-12-07 10:00:00|33004.08|33004.08|32931.14|32931.14|33004.08|33004.08|32931.14|32931.14|0
1670407500000|2022-12-07 10:05:00|32942.18|32942.18|32950.64|32950.64|32953.22|32953.22|32931.14|32931.14|0
1670407800000|2022-12-07 10:10:00|32956.95|32956.95|32956.95|32956.95|32956.95|32956.95|32956.95|32956.95|0
1670408100000|2022-12-07 10:15:00|32934.87|32934.87|32947.2|32947.2|32947.2|32947.2|32921.87|32921.87|0
1670408400000|2022-12-07 10:20:00|32936.16|32936.16|32838.18|32838.18|32936.16|32936.16|32833.64|32833.64|0
1670408700000|2022-12-07 10:25:00|32816.1|32816.1|32790.76|32790.76|32816.1|32816.1|32768.68|32768.68|0
1670409000000|2022-12-07 10:30:00|32779.72|32779.72|32776.09|32776.09|32780.63|32780.63|32752.24|32752.24|0
1670409300000|2022-12-07 10:35:00|32779.34|32779.34|32772.84|32772.84|32790.38|32790.38|32771.26|32771.26|0
1670409600000|2022-12-07 10:40:00|32761.8|32761.8|32773.12|32773.12|32773.12|32773.12|32747.6|32747.6|0
1670409900000|2022-12-07 10:45:00|32779.63|32779.63|32750.85|32750.85|32779.63|32779.63|32750.85|32750.85|0
1670410200000|2022-12-07 10:50:00|32746.12|32746.12|32744.35|32744.35|32746.12|32746.12|32736.37|32736.37|0
1670410500000|2022-12-07 10:55:00|32733.31|32733.31|32769.59|32769.59|32769.59|32769.59|32727|32727|0
1670410800000|2022-12-07 11:00:00|32780.63|32780.63|32779.15|32779.15|32782.3|32782.3|32768.01|32768.01|0
1670411100000|2022-12-07 11:05:00|32788.9|32788.9|32815.71|32815.71|32815.71|32815.71|32788.9|32788.9|0
1670411400000|2022-12-07 11:10:00|32804.67|32804.67|32777.86|32777.86|32804.67|32804.67|32777.86|32777.86|0
1670411700000|2022-12-07 11:15:00|32784.36|32784.36|32809.69|32809.69|32809.69|32809.69|32784.36|32784.36|0
1670412000000|2022-12-07 11:20:00|32820.73|32820.73|32804.96|32804.96|32820.73|32820.73|32798.65|32798.65|0
1670412300000|2022-12-07 11:25:00|32798.46|32798.46|32809.4|32809.4|32828.91|32828.91|32798.46|32798.46|0
1670412600000|2022-12-07 11:30:00|32806.25|32806.25|32828.33|32828.33|32828.33|32828.33|32806.25|32806.25|0
1670412900000|2022-12-07 11:35:00|32831.48|32831.48|32853.56|32853.56|32853.56|32853.56|32831.48|32831.48|0
1670413200000|2022-12-07 11:40:00|32850.41|32850.41|32810.79|32810.79|32850.41|32850.41|32810.79|32810.79|0
1670413500000|2022-12-07 11:45:00|32806.06|32806.06|32798.27|32798.27|32817.1|32817.1|32788.51|32788.51|0
1670413800000|2022-12-07 11:50:00|32787.23|32787.23|32798.27|32798.27|32798.27|32798.27|32787.23|32787.23|0
1670414100000|2022-12-07 11:55:00|32787.23|32787.23|32787.23|32787.23|32787.23|32787.23|32787.23|32787.23|0
1670414400000|2022-12-07 12:00:00|32790.38|32790.38|32755.4|32755.4|32790.38|32790.38|32755.4|32755.4|0
1670414700000|2022-12-07 12:05:00|32753.82|32753.82|32739.72|32739.72|32753.82|32753.82|32738.14|32738.14|0
1670415000000|2022-12-07 12:10:00|32728.68|32728.68|32714.39|32714.39|32728.68|32728.68|32714.39|32714.39|0
1670415300000|2022-12-07 12:15:00|32707.89|32707.89|32657.32|32657.32|32707.89|32707.89|32657.32|32657.32|0
1670415600000|2022-12-07 12:20:00|32654.07|32654.07|32610.91|32610.91|32665.11|32665.11|32607.75|32607.75|0
1670415900000|2022-12-07 12:25:00|32599.87|32599.87|32595.04|32595.04|32615.64|32615.64|32593.56|32593.56|0
1670416200000|2022-12-07 12:30:00|32606.08|32606.08|32659.99|32659.99|32659.99|32659.99|32606.08|32606.08|0
1670416500000|2022-12-07 12:35:00|32655.26|32655.26|32637.91|32637.91|32655.26|32655.26|32637.91|32637.91|0
1670416800000|2022-12-07 12:40:00|32644.22|32644.22|32632.8|32632.8|32645.42|32645.42|32623.34|32623.34|0
1670417100000|2022-12-07 12:45:00|32621.76|32621.76|32643.84|32643.84|32643.84|32643.84|32620.09|32620.09|0
1670417400000|2022-12-07 12:50:00|32656.84|32656.84|32645.8|32645.8|32656.84|32656.84|32634.76|32634.76|0
1670417700000|2022-12-07 12:55:00|32656.84|32656.84|32697.85|32697.85|32697.85|32697.85|32656.84|32656.84|0
1670418000000|2022-12-07 13:00:00|32696.27|32696.27|32683.46|32683.46|32697.85|32697.85|32683.46|32683.46|0
1670418300000|2022-12-07 13:05:00|32672.42|32672.42|32647.19|32647.19|32672.42|32672.42|32647.19|32647.19|0
1670418600000|2022-12-07 13:10:00|32645.61|32645.61|32645.61|32645.61|32645.61|32645.61|32645.61|32645.61|0
1670418900000|2022-12-07 13:15:00|32639.11|32639.11|32598.52|32598.52|32639.11|32639.11|32576.44|32576.44|0
1670419200000|2022-12-07 13:20:00|32601.77|32601.77|32642.78|32642.78|32646.03|32646.03|32601.77|32601.77|0
1670419500000|2022-12-07 13:25:00|32644.36|32644.36|32692.06|32692.06|32692.06|32692.06|32644.36|32644.36|0
1670419800000|2022-12-07 13:30:00|32681.02|32681.02|32668.5|32668.5|32696.89|32696.89|32650.96|32650.96|0
1670420100000|2022-12-07 13:35:00|32675|32675|32685.94|32685.94|32685.94|32685.94|32671.65|32671.65|0
1670420400000|2022-12-07 13:40:00|32679.44|32679.44|32663.86|32663.86|32681.02|32681.02|32663.86|32663.86|0
1670420700000|2022-12-07 13:45:00|32652.82|32652.82|32670.36|32670.36|32670.36|32670.36|32652.82|32652.82|0
1670421000000|2022-12-07 13:50:00|32683.36|32683.36|32733.03|32733.03|32733.03|32733.03|32683.36|32683.36|0
1670421300000|2022-12-07 13:55:00|32729.78|32729.78|32712.24|32712.24|32729.78|32729.78|32712.24|32712.24|0
1670421600000|2022-12-07 14:00:00|32721.99|32721.99|32726.72|32726.72|32739.34|32739.34|32721.99|32721.99|0
1670421900000|2022-12-07 14:05:00|32733.22|32733.22|32717.35|32717.35|32742.88|32742.88|32717.35|32717.35|0
1670422200000|2022-12-07 14:10:00|32706.31|32706.31|32660.38|32660.38|32706.31|32706.31|32660.38|32660.38|0
1670422500000|2022-12-07 14:15:00|32666.88|32666.88|32652.69|32652.69|32690.54|32690.54|32641.65|32641.65|0
1670422800000|2022-12-07 14:20:00|32657.42|32657.42|32619.08|32619.08|32657.42|32657.42|32603.31|32603.31|0
1670423100000|2022-12-07 14:25:00|32612.78|32612.78|32596.52|32596.52|32619.08|32619.08|32596.52|32596.52|0
1670423400000|2022-12-07 14:30:00|32594.95|32594.95|32655.17|32655.17|32669.75|32669.75|32594.95|32594.95|0
1670423700000|2022-12-07 14:35:00|32666.21|32666.21|32702.06|32702.06|32724.14|32724.14|32666.21|32666.21|0
1670424000000|2022-12-07 14:40:00|32698.81|32698.81|32704.93|32704.93|32705.12|32705.12|32687.58|32687.58|0
1670424300000|2022-12-07 14:45:00|32708.08|32708.08|32638.49|32638.49|32720.89|32720.89|32638.49|32638.49|0
1670424600000|2022-12-07 14:50:00|32631.99|32631.99|32623.81|32623.81|32647.57|32647.57|32611.2|32611.2|0
1670424900000|2022-12-07 14:55:00|32620.66|32620.66|32628.36|32628.36|32631.7|32631.7|32617.32|32617.32|0
1670425200000|2022-12-07 15:00:00|32625.11|32625.11|32684.04|32684.04|32684.04|32684.04|32574.25|32574.25|0
1670425500000|2022-12-07 15:05:00|32685.62|32685.62|32702.87|32702.87|32710.85|32710.85|32684.04|32684.04|0
1670425800000|2022-12-07 15:10:00|32691.83|32691.83|32639.69|32639.69|32691.83|32691.83|32539.55|32539.55|0
1670426100000|2022-12-07 15:15:00|32650.73|32650.73|32685.62|32685.62|32685.62|32685.62|32650.73|32650.73|0
1670426400000|2022-12-07 15:20:00|32674.58|32674.58|32631.7|32631.7|32685.62|32685.62|32631.7|32631.7|0
1670426700000|2022-12-07 15:25:00|32630.13|32630.13|32669.94|32669.94|32680.98|32680.98|32617.12|32617.12|0
1670427000000|2022-12-07 15:30:00|32680.98|32680.98|32633.38|32633.38|32680.98|32680.98|32633.38|32633.38|0
1670427300000|2022-12-07 15:35:00|32630.13|32630.13|32601.74|32601.74|32641.55|32641.55|32601.74|32601.74|0
1670427600000|2022-12-07 15:40:00|32598.49|32598.49|32665.21|32665.21|32665.21|32665.21|32598.49|32598.49|0
1670427900000|2022-12-07 15:45:00|32661.96|32661.96|32708.66|32708.66|32708.66|32708.66|32658.81|32658.81|0
1670428200000|2022-12-07 15:50:00|32710.24|32710.24|32721.47|32721.47|32747|32747|32710.24|32710.24|0
1670428500000|2022-12-07 15:55:00|32743.55|32743.55|32748.48|32748.48|32756.36|32756.36|32737.05|32737.05|0
1670428800000|2022-12-07 16:00:00|32737.44|32737.44|32713.59|32713.59|32742.17|32742.17|32699.3|32699.3|0
1670429100000|2022-12-07 16:05:00|32716.74|32716.74|32683.14|32683.14|32724.63|32724.63|32683.14|32683.14|0
1670429400000|2022-12-07 16:10:00|32686.29|32686.29|32691.03|32691.03|32700.59|32700.59|32681.56|32681.56|0
1670429700000|2022-12-07 16:15:00|32694.28|32694.28|32689.16|32689.16|32716.55|32716.55|32686.01|32686.01|0
1670430000000|2022-12-07 16:20:00|32692.41|32692.41|32625.59|32625.59|32692.41|32692.41|32625.59|32625.59|0
1670430300000|2022-12-07 16:25:00|32619.09|32619.09|32598.68|32598.68|32638.02|32638.02|32592.18|32592.18|0
1670487300000|2022-12-08 08:15:00|32562.22|32562.22|32595.82|32595.82|32638.28|32638.28|32549.7|32549.7|0
1670487600000|2022-12-08 08:20:00|32562.7|32562.7|32517.87|32517.87|32562.7|32562.7|32516.29|32516.29|0
1670487900000|2022-12-08 08:25:00|32516.29|32516.29|32497.36|32497.36|32516.29|32516.29|32494.21|32494.21|0
1670488200000|2022-12-08 08:30:00|32500.61|32500.61|32472.75|32472.75|32523.99|32523.99|32472.75|32472.75|0
1670488500000|2022-12-08 08:35:00|32483.79|32483.79|32504.97|32504.97|32529.2|32529.2|32483.79|32483.79|0
1670488800000|2022-12-08 08:40:00|32493.92|32493.92|32431.93|32431.93|32493.92|32493.92|32409.85|32409.85|0
1670489100000|2022-12-08 08:45:00|32433.51|32433.51|32419.22|32419.22|32433.51|32433.51|32419.22|32419.22|0
1670489400000|2022-12-08 08:50:00|32430.26|32430.26|32425.62|32425.62|32435.09|32435.09|32413.01|32413.01|0
1670489700000|2022-12-08 08:55:00|32414.58|32414.58|32436.66|32436.66|32447.7|32447.7|32414.58|32414.58|0
1670490000000|2022-12-08 09:00:00|32447.7|32447.7|32456.98|32456.98|32458.75|32458.75|32423.85|32423.85|0
1670490300000|2022-12-08 09:05:00|32445.94|32445.94|32482.31|32482.31|32501.14|32501.14|32445.94|32445.94|0
1670490600000|2022-12-08 09:10:00|32493.35|32493.35|32500.76|32500.76|32500.76|32500.76|32477.1|32477.1|0
1670490900000|2022-12-08 09:15:00|32511.8|32511.8|32516.43|32516.43|32516.43|32516.43|32498.89|32498.89|0
1670491200000|2022-12-08 09:20:00|32526.19|32526.19|32547.17|32547.17|32569.25|32569.25|32526.19|32526.19|0
1670491500000|2022-12-08 09:25:00|32536.13|32536.13|32553.38|32553.38|32569.92|32569.92|32536.13|32536.13|0
1670491800000|2022-12-08 09:30:00|32554.96|32554.96|32553.57|32553.57|32566.19|32566.19|32551.71|32551.71|0
1670492100000|2022-12-08 09:35:00|32564.61|32564.61|32568.77|32568.77|32605.81|32605.81|32564.04|32564.04|0
1670492400000|2022-12-08 09:40:00|32579.81|32579.81|32540.38|32540.38|32590.85|32590.85|32540.38|32540.38|0
1670492700000|2022-12-08 09:45:00|32551.42|32551.42|32543.44|32543.44|32551.42|32551.42|32533.59|32533.59|0
1670493000000|2022-12-08 09:50:00|32540.28|32540.28|32540.28|32540.28|32540.28|32540.28|32540.28|32540.28|0
1670493300000|2022-12-08 09:55:00|32537.03|32537.03|32533.78|32533.78|32544.82|32544.82|32533.78|32533.78|0
1670493600000|2022-12-08 10:00:00|32532.2|32532.2|32543.24|32543.24|32543.24|32543.24|32532.2|32532.2|0
1670493900000|2022-12-08 10:05:00|32556.25|32556.25|32549.94|32549.94|32583.06|32583.06|32549.94|32549.94|0
1670494200000|2022-12-08 10:10:00|32545.21|32545.21|32543.63|32543.63|32545.21|32545.21|32543.63|32543.63|0
1670494500000|2022-12-08 10:15:00|32532.59|32532.59|32492.29|32492.29|32532.59|32532.59|32492.29|32492.29|0
1670494800000|2022-12-08 10:20:00|32495.54|32495.54|32490.33|32490.33|32508.54|32508.54|32443.53|32443.53|0
1670495100000|2022-12-08 10:25:00|32501.37|32501.37|32502.04|32502.04|32524.12|32524.12|32501.37|32501.37|0
1670495400000|2022-12-08 10:30:00|32524.12|32524.12|32463.33|32463.33|32524.12|32524.12|32450.13|32450.13|0
1670495700000|2022-12-08 10:35:00|32441.24|32441.24|32424.8|32424.8|32452.29|32452.29|32424.8|32424.8|0
1670496000000|2022-12-08 10:40:00|32426.38|32426.38|32404.58|32404.58|32427.95|32427.95|32383.79|32383.79|0
1670496300000|2022-12-08 10:45:00|32393.54|32393.54|32367.63|32367.63|32399.85|32399.85|32367.63|32367.63|0
1670496600000|2022-12-08 10:50:00|32362.9|32362.9|32374.43|32374.43|32382.12|32382.12|32351.86|32351.86|0
1670496900000|2022-12-08 10:55:00|32385.47|32385.47|32396.99|32396.99|32400.14|32400.14|32353.92|32353.92|0
1670497200000|2022-12-08 11:00:00|32401.72|32401.72|32406.54|32406.54|32412.76|32412.76|32395.22|32395.22|0
1670497500000|2022-12-08 11:05:00|32428.63|32428.63|32385.46|32385.46|32428.63|32428.63|32385.46|32385.46|0
1670497800000|2022-12-08 11:10:00|32374.42|32374.42|32374.42|32374.42|32374.42|32374.42|32363.38|32363.38|0
1670498100000|2022-12-08 11:15:00|32371.17|32371.17|32359.13|32359.13|32371.17|32371.17|32318.74|32318.74|0
1670498400000|2022-12-08 11:20:00|32392.26|32392.26|32406.55|32406.55|32406.55|32406.55|32392.26|32392.26|0
1670498700000|2022-12-08 11:25:00|32413.05|32413.05|32383.79|32383.79|32413.05|32413.05|32377.29|32377.29|0
1670499000000|2022-12-08 11:30:00|32387.04|32387.04|32400.05|32400.05|32413.05|32413.05|32387.04|32387.04|0
1670499300000|2022-12-08 11:35:00|32389|32389|32416.01|32416.01|32416.01|32416.01|32377.96|32377.96|0
1670499600000|2022-12-08 11:40:00|32409.51|32409.51|32434.84|32434.84|32434.84|32434.84|32404.58|32404.58|0
1670499900000|2022-12-08 11:45:00|32430.11|32430.11|32431.68|32431.68|32431.68|32431.68|32430.11|32430.11|0
1670500200000|2022-12-08 11:50:00|32420.64|32420.64|32401.81|32401.81|32433.65|32433.65|32400.52|32400.52|0
1670500500000|2022-12-08 11:55:00|32390.77|32390.77|32368.69|32368.69|32390.77|32390.77|32368.69|32368.69|0
1670500800000|2022-12-08 12:00:00|32365.44|32365.44|32297.71|32297.71|32365.44|32365.44|32297.71|32297.71|0
1670501100000|2022-12-08 12:05:00|32287.96|32287.96|32293.98|32293.98|32293.98|32293.98|32254.55|32254.55|0
1670501400000|2022-12-08 12:10:00|32287.48|32287.48|32295.27|32295.27|32308.27|32308.27|32287.48|32287.48|0
1670501700000|2022-12-08 12:15:00|32288.77|32288.77|32363.76|32363.76|32363.76|32363.76|32288.77|32288.77|0
1670502000000|2022-12-08 12:20:00|32380.02|32380.02|32384.56|32384.56|32394.31|32394.31|32370.27|32370.27|0
1670502300000|2022-12-08 12:25:00|32386.13|32386.13|32398.46|32398.46|32398.46|32398.46|32376.38|32376.38|0
1670502600000|2022-12-08 12:30:00|32388.71|32388.71|32376.38|32376.38|32388.71|32388.71|32376.38|32376.38|0
1670502900000|2022-12-08 12:35:00|32387.42|32387.42|32423.8|32423.8|32423.8|32423.8|32376.38|32376.38|0
1670503200000|2022-12-08 12:40:00|32434.84|32434.84|32442.72|32442.72|32452.28|32452.28|32434.84|32434.84|0
1670503500000|2022-12-08 12:45:00|32431.68|32431.68|32406.64|32406.64|32436.41|32436.41|32406.45|32406.45|0
1670503800000|2022-12-08 12:50:00|32427.43|32427.43|32421.22|32421.22|32438.47|32438.47|32416.39|32416.39|0
1670504100000|2022-12-08 12:55:00|32424.37|32424.37|32439.86|32439.86|32449.61|32449.61|32424.37|32424.37|0
1670504400000|2022-12-08 13:00:00|32441.43|32441.43|32466.67|32466.67|32477.71|32477.71|32441.43|32441.43|0
1670504700000|2022-12-08 13:05:00|32488.75|32488.75|32484.21|32484.21|32499.79|32499.79|32466.67|32466.67|0
1670505000000|2022-12-08 13:10:00|32487.36|32487.36|32442.91|32442.91|32487.36|32487.36|32442.91|32442.91|0
1670505300000|2022-12-08 13:15:00|32441.34|32441.34|32453.86|32453.86|32453.86|32453.86|32417.68|32417.68|0
1670505600000|2022-12-08 13:20:00|32442.82|32442.82|32431.78|32431.78|32442.82|32442.82|32431.78|32431.78|0
1670505900000|2022-12-08 13:25:00|32430.2|32430.2|32398.66|32398.66|32430.2|32430.2|32398.66|32398.66|0
1670506200000|2022-12-08 13:30:00|32408.41|32408.41|32388|32388|32421.02|32421.02|32388|32388|0
1670506500000|2022-12-08 13:35:00|32399.04|32399.04|32429.2|32429.2|32432.45|32432.45|32376.96|32376.96|0
1670506800000|2022-12-08 13:40:00|32418.16|32418.16|32392.54|32392.54|32418.16|32418.16|32388|32388|0
1670507100000|2022-12-08 13:45:00|32381.5|32381.5|32361.09|32361.09|32381.5|32381.5|32361.09|32361.09|0
1670507400000|2022-12-08 13:50:00|32357.94|32357.94|32318.7|32318.7|32357.94|32357.94|32304.5|32304.5|0
1670507700000|2022-12-08 13:55:00|32302.44|32302.44|32316.73|32316.73|32327.78|32327.78|32295.94|32295.94|0
1670508000000|2022-12-08 14:00:00|32327.78|32327.78|32324.33|32324.33|32327.87|32327.87|32313.29|32313.29|0
1670508300000|2022-12-08 14:05:00|32325.91|32325.91|32309.66|32309.66|32325.91|32325.91|32309.66|32309.66|0
1670508600000|2022-12-08 14:10:00|32298.62|32298.62|32287.58|32287.58|32309.66|32309.66|32286.1|32286.1|0
1670508900000|2022-12-08 14:15:00|32298.62|32298.62|32273|32273|32298.62|32298.62|32273|32273|0
1670509200000|2022-12-08 14:20:00|32279.5|32279.5|32317.83|32317.83|32328.87|32328.87|32273|32273|0
1670509500000|2022-12-08 14:25:00|32328.87|32328.87|32325.24|32325.24|32350.96|32350.96|32301.2|32301.2|0
1670509800000|2022-12-08 14:30:00|32321.99|32321.99|32269.75|32269.75|32333.03|32333.03|32269.75|32269.75|0
1670510100000|2022-12-08 14:35:00|32258.71|32258.71|32277.92|32277.92|32281.17|32281.17|32246.09|32246.09|0
1670510400000|2022-12-08 14:40:00|32279.5|32279.5|32282.75|32282.75|32293.79|32293.79|32268.46|32268.46|0
1670510700000|2022-12-08 14:45:00|32271.71|32271.71|32289.06|32289.06|32309.46|32309.46|32268.46|32268.46|0
1670511000000|2022-12-08 14:50:00|32300.1|32300.1|32284.13|32284.13|32311.43|32311.43|32284.13|32284.13|0
1670511300000|2022-12-08 14:55:00|32280.88|32280.88|32279.3|32279.3|32299.81|32299.81|32274.48|32274.48|0
1670511600000|2022-12-08 15:00:00|32290.35|32290.35|32300.1|32300.1|32301.39|32301.39|32260.28|32260.28|0
1670511900000|2022-12-08 15:05:00|32303.25|32303.25|32285.81|32285.81|32324.05|32324.05|32285.81|32285.81|0
1670512200000|2022-12-08 15:10:00|32296.85|32296.85|32309.37|32309.37|32315.87|32315.87|32292.02|32292.02|0
1670512500000|2022-12-08 15:15:00|32312.62|32312.62|32295.27|32295.27|32326.91|32326.91|32284.23|32284.23|0
1670512800000|2022-12-08 15:20:00|32301.77|32301.77|32331.84|32331.84|32358.84|32358.84|32301.77|32301.77|0
1670513100000|2022-12-08 15:25:00|32328.59|32328.59|32387.81|32387.81|32392.06|32392.06|32328.59|32328.59|0
1670513400000|2022-12-08 15:30:00|32376.76|32376.76|32374.9|32374.9|32389.19|32389.19|32357.45|32357.45|0
1670513700000|2022-12-08 15:35:00|32378.05|32378.05|32368.49|32368.49|32393.83|32393.83|32368.49|32368.49|0
1670514000000|2022-12-08 15:40:00|32365.24|32365.24|32350.86|32350.86|32376.28|32376.28|32350.86|32350.86|0
1670514300000|2022-12-08 15:45:00|32344.36|32344.36|32403.28|32403.28|32403.28|32403.28|32344.36|32344.36|0
1670514600000|2022-12-08 15:50:00|32400.13|32400.13|32398.36|32398.36|32400.13|32400.13|32385.75|32385.75|0
1670514900000|2022-12-08 15:55:00|32420.44|32420.44|32418.77|32418.77|32431.49|32431.49|32415.52|32415.52|0
1670515200000|2022-12-08 16:00:00|32407.73|32407.73|32382.21|32382.21|32412.27|32412.27|32366.43|32366.43|0
1670515500000|2022-12-08 16:05:00|32388.71|32388.71|32385.26|32385.26|32410.78|32410.78|32385.26|32385.26|0
1670515800000|2022-12-08 16:10:00|32382.01|32382.01|32389.9|32389.9|32393.15|32393.15|32370.97|32370.97|0
1670516100000|2022-12-08 16:15:00|32393.05|32393.05|32362.99|32362.99|32394.63|32394.63|32361.41|32361.41|0
1670516400000|2022-12-08 16:20:00|32374.03|32374.03|32378.95|32378.95|32386.84|32386.84|32374.03|32374.03|0
1670516700000|2022-12-08 16:25:00|32369.2|32369.2|32386.74|32386.74|32389.89|32389.89|32348.6|32348.6|0
1670573700000|2022-12-09 08:15:00|32628.7|32628.7|32641.7|32641.7|32641.7|32641.7|32590.36|32590.36|0
1670574000000|2022-12-09 08:20:00|32663.78|32663.78|32627.41|32627.41|32681.32|32681.32|32627.41|32627.41|0
1670574300000|2022-12-09 08:25:00|32605.33|32605.33|32569.57|32569.57|32605.33|32605.33|32568.28|32568.28|0
1670574600000|2022-12-09 08:30:00|32566.32|32566.32|32532.52|32532.52|32566.32|32566.32|32511.73|32511.73|0
1670574900000|2022-12-09 08:35:00|32521.48|32521.48|32535.77|32535.77|32546.81|32546.81|32518.23|32518.23|0
1670575200000|2022-12-09 08:40:00|32524.73|32524.73|32494.19|32494.19|32535.77|32535.77|32494.19|32494.19|0
1670575500000|2022-12-09 08:45:00|32497.44|32497.44|32471.43|32471.43|32497.44|32497.44|32464.93|32464.93|0
1670575800000|2022-12-09 08:50:00|32474.68|32474.68|32470.14|32470.14|32496.77|32496.77|32457.14|32457.14|0
1670576100000|2022-12-09 08:55:00|32481.19|32481.19|32481.19|32481.19|32481.19|32481.19|32481.19|32481.19|0
1670576400000|2022-12-09 09:00:00|32474.68|32474.68|32474.68|32474.68|32474.68|32474.68|32429.85|32429.85|0
1670576700000|2022-12-09 09:05:00|32485.73|32485.73|32487.01|32487.01|32487.01|32487.01|32444.14|32444.14|0
1670577000000|2022-12-09 09:10:00|32493.52|32493.52|32522.1|32522.1|32555.22|32555.22|32493.52|32493.52|0
1670577300000|2022-12-09 09:15:00|32512.35|32512.35|32501.31|32501.31|32523.39|32523.39|32488.4|32488.4|0
1670577600000|2022-12-09 09:20:00|32502.88|32502.88|32553.55|32553.55|32553.55|32553.55|32502.88|32502.88|0
1670577900000|2022-12-09 09:25:00|32575.63|32575.63|32550.01|32550.01|32575.63|32575.63|32550.01|32550.01|0
1670578200000|2022-12-09 09:30:00|32538.97|32538.97|32553.74|32553.74|32555.22|32555.22|32538.97|32538.97|0
1670578500000|2022-12-09 09:35:00|32550.49|32550.49|32547.33|32547.33|32550.49|32550.49|32547.33|32547.33|0
1670578800000|2022-12-09 09:40:00|32541.03|32541.03|32555.51|32555.51|32565.26|32565.26|32541.03|32541.03|0
1670579100000|2022-12-09 09:45:00|32552.26|32552.26|32560.24|32560.24|32560.24|32560.24|32530.18|32530.18|0
1670579400000|2022-12-09 09:50:00|32549.2|32549.2|32553.74|32553.74|32553.74|32553.74|32542.7|32542.7|0
1670579700000|2022-12-09 09:55:00|32550.58|32550.58|32576.11|32576.11|32576.11|32576.11|32550.58|32550.58|0
1670580000000|2022-12-09 10:00:00|32587.15|32587.15|32580.55|32580.55|32590.3|32590.3|32580.55|32580.55|0
1670580300000|2022-12-09 10:05:00|32583.8|32583.8|32585.48|32585.48|32598.09|32598.09|32583.8|32583.8|0
1670580600000|2022-12-09 10:10:00|32596.52|32596.52|32618.41|32618.41|32623.14|32623.14|32590.02|32590.02|0
1670580900000|2022-12-09 10:15:00|32629.45|32629.45|32667.59|32667.59|32678.63|32678.63|32629.45|32629.45|0
1670581200000|2022-12-09 10:20:00|32661.09|32661.09|32657.74|32657.74|32664.24|32664.24|32657.74|32657.74|0
1670581500000|2022-12-09 10:25:00|32659.32|32659.32|32668.49|32668.49|32674.99|32674.99|32648.18|32648.18|0
1670581800000|2022-12-09 10:30:00|32673.22|32673.22|32657.64|32657.64|32686.23|32686.23|32657.64|32657.64|0
1670582100000|2022-12-09 10:35:00|32659.22|32659.22|32675.09|32675.09|32675.09|32675.09|32659.22|32659.22|0
1670582400000|2022-12-09 10:40:00|32678.34|32678.34|32720.73|32720.73|32720.73|32720.73|32678.34|32678.34|0
1670582700000|2022-12-09 10:45:00|32727.23|32727.23|32741.42|32741.42|32743|32743|32727.23|32727.23|0
1670583000000|2022-12-09 10:50:00|32752.47|32752.47|32734.92|32734.92|32752.47|32752.47|32734.92|32734.92|0
1670583300000|2022-12-09 10:55:00|32722.31|32722.31|32714.43|32714.43|32733.35|32733.35|32703.38|32703.38|0
1670583600000|2022-12-09 11:00:00|32719.16|32719.16|32763.7|32763.7|32765.28|32765.28|32719.16|32719.16|0
1670583900000|2022-12-09 11:05:00|32766.86|32766.86|32771.2|32771.2|32788.75|32788.75|32766.66|32766.66|0
1670584200000|2022-12-09 11:10:00|32777.71|32777.71|32738.08|32738.08|32788.75|32788.75|32738.08|32738.08|0
1670584500000|2022-12-09 11:15:00|32722.31|32722.31|32717.39|32717.39|32728.53|32728.53|32714.14|32714.14|0
1670584800000|2022-12-09 11:20:00|32707.93|32707.93|32730.68|32730.68|32730.68|32730.68|32707.93|32707.93|0
1670585100000|2022-12-09 11:25:00|32741.72|32741.72|32741.43|32741.43|32759.07|32759.07|32741.43|32741.43|0
1670585400000|2022-12-09 11:30:00|32738.18|32738.18|32754.44|32754.44|32754.44|32754.44|32727.14|32727.14|0
1670585700000|2022-12-09 11:35:00|32743.4|32743.4|32719.35|32719.35|32743.4|32743.4|32719.35|32719.35|0
1670586000000|2022-12-09 11:40:00|32722.6|32722.6|32733.55|32733.55|32733.55|32733.55|32709.98|32709.98|0
1670586300000|2022-12-09 11:45:00|32736.8|32736.8|32698.75|32698.75|32753.05|32753.05|32698.75|32698.75|0
1670586600000|2022-12-09 11:50:00|32695.5|32695.5|32689.29|32689.29|32702|32702|32684.46|32684.46|0
1670586900000|2022-12-09 11:55:00|32673.52|32673.52|32663.67|32663.67|32673.52|32673.52|32638.43|32638.43|0
1670587200000|2022-12-09 12:00:00|32666.92|32666.92|32669.98|32669.98|32669.98|32669.98|32665.25|32665.25|0
1670587500000|2022-12-09 12:05:00|32658.94|32658.94|32678.34|32678.34|32678.34|32678.34|32636.85|32636.85|0
1670587800000|2022-12-09 12:10:00|32689.38|32689.38|32692.63|32692.63|32692.63|32692.63|32689.38|32689.38|0
1670588100000|2022-12-09 12:15:00|32686.13|32686.13|32694.11|32694.11|32694.11|32694.11|32681.11|32681.11|0
1670588400000|2022-12-09 12:20:00|32705.15|32705.15|32733.64|32733.64|32733.64|32733.64|32705.15|32705.15|0
1670588700000|2022-12-09 12:25:00|32740.14|32740.14|32746.64|32746.64|32746.64|32746.64|32740.14|32740.14|0
1670589000000|2022-12-09 12:30:00|32757.68|32757.68|32802.42|32802.42|32802.42|32802.42|32757.68|32757.68|0
1670589300000|2022-12-09 12:35:00|32799.27|32799.27|32788.23|32788.23|32799.27|32799.27|32788.23|32788.23|0
1670589600000|2022-12-09 12:40:00|32794.73|32794.73|32820.25|32820.25|32831.29|32831.29|32794.73|32794.73|0
1670589900000|2022-12-09 12:45:00|32830.01|32830.01|32839.47|32839.47|32842.72|32842.72|32825.18|32825.18|0
1670590200000|2022-12-09 12:50:00|32836.22|32836.22|32877.61|32877.61|32877.61|32877.61|32836.22|32836.22|0
1670590500000|2022-12-09 12:55:00|32888.65|32888.65|32916.85|32916.85|32916.85|32916.85|32888.65|32888.65|0
1670590800000|2022-12-09 13:00:00|32905.81|32905.81|32905.81|32905.81|32905.81|32905.81|32894.77|32894.77|0
1670591100000|2022-12-09 13:05:00|32907.39|32907.39|32892.9|32892.9|32907.39|32907.39|32892.9|32892.9|0
1670591400000|2022-12-09 13:10:00|32889.65|32889.65|32878.61|32878.61|32889.65|32889.65|32867.57|32867.57|0
1670591700000|2022-12-09 13:15:00|32875.46|32875.46|32874.07|32874.07|32889.94|32889.94|32874.07|32874.07|0
1670592000000|2022-12-09 13:20:00|32881.96|32881.96|32893|32893|32893|32893|32881.96|32881.96|0
1670592300000|2022-12-09 13:25:00|32899.5|32899.5|32882.06|32882.06|32899.5|32899.5|32878.9|32878.9|0
1670592600000|2022-12-09 13:30:00|32878.81|32878.81|32875.03|32875.03|32902.85|32902.85|32590.59|32590.59|0
1670592900000|2022-12-09 13:35:00|32863.99|32863.99|32809.79|32809.79|32863.99|32863.99|32809.79|32809.79|0
1670593200000|2022-12-09 13:40:00|32816.29|32816.29|32786.04|32786.04|32821.02|32821.02|32786.04|32786.04|0
1670593500000|2022-12-09 13:45:00|32766.53|32766.53|32844.78|32844.78|32844.78|32844.78|32755.49|32755.49|0
1670593800000|2022-12-09 13:50:00|32838.28|32838.28|32857.4|32857.4|32858.97|32858.97|32838.28|32838.28|0
1670594100000|2022-12-09 13:55:00|32850.9|32850.9|32868.24|32868.24|32868.24|32868.24|32850.9|32850.9|0
1670594400000|2022-12-09 14:00:00|32864.99|32864.99|32818.68|32818.68|32864.99|32864.99|32812.18|32812.18|0
1670594700000|2022-12-09 14:05:00|32820.64|32820.64|32822.12|32822.12|32847.35|32847.35|32817.39|32817.39|0
1670595000000|2022-12-09 14:10:00|32833.16|32833.16|32803.29|32803.29|32836.32|32836.32|32789|32789|0
1670595300000|2022-12-09 14:15:00|32814.33|32814.33|32837.89|32837.89|32844.39|32844.39|32807.83|32807.83|0
1670595600000|2022-12-09 14:20:00|32848.93|32848.93|32814.24|32814.24|32850.61|32850.61|32812.66|32812.66|0
1670595900000|2022-12-09 14:25:00|32812.66|32812.66|32847.65|32847.65|32847.65|32847.65|32812.66|32812.66|0
1670596200000|2022-12-09 14:30:00|32846.07|32846.07|32865.48|32865.48|32865.48|32865.48|32802.91|32802.91|0
1670596500000|2022-12-09 14:35:00|32867.05|32867.05|32872.07|32872.07|32876.81|32876.81|32856.01|32856.01|0
1670596800000|2022-12-09 14:40:00|32876.81|32876.81|32848.42|32848.42|32876.81|32876.81|32827.62|32827.62|0
1670597100000|2022-12-09 14:45:00|32854.92|32854.92|32795.98|32795.98|32854.92|32854.92|32794.41|32794.41|0
1670597400000|2022-12-09 14:50:00|32792.83|32792.83|32751.34|32751.34|32795.98|32795.98|32727.78|32727.78|0
1670597700000|2022-12-09 14:55:00|32752.92|32752.92|32757.65|32757.65|32757.65|32757.65|32723.05|32723.05|0
1670598000000|2022-12-09 15:00:00|32802.48|32802.48|32708.75|32708.75|32805.64|32805.64|32708.75|32708.75|0
1670598300000|2022-12-09 15:05:00|32719.79|32719.79|32713.2|32713.2|32734.28|32734.28|32713.2|32713.2|0
1670598600000|2022-12-09 15:10:00|32711.62|32711.62|32765.82|32765.82|32765.82|32765.82|32706.89|32706.89|0
1670598900000|2022-12-09 15:15:00|32772.32|32772.32|32746.7|32746.7|32772.32|32772.32|32746.7|32746.7|0
1670599200000|2022-12-09 15:20:00|32743.45|32743.45|32724.91|32724.91|32757.64|32757.64|32724.52|32724.52|0
1670599500000|2022-12-09 15:25:00|32728.16|32728.16|32756.64|32756.64|32756.64|32756.64|32721.75|32721.75|0
1670599800000|2022-12-09 15:30:00|32763.14|32763.14|32725.48|32725.48|32787.09|32787.09|32725.48|32725.48|0
1670600100000|2022-12-09 15:35:00|32714.44|32714.44|32687.34|32687.34|32714.44|32714.44|32677.78|32677.78|0
1670600400000|2022-12-09 15:40:00|32698.38|32698.38|32701.44|32701.44|32704.69|32704.69|32679.36|32679.36|0
1670600700000|2022-12-09 15:45:00|32703.02|32703.02|32660.53|32660.53|32711.38|32711.38|32660.53|32660.53|0
1670601000000|2022-12-09 15:50:00|32657.27|32657.27|32671.66|32671.66|32674.82|32674.82|32638.54|32638.54|0
1670601300000|2022-12-09 15:55:00|32668.51|32668.51|32738.48|32738.48|32738.48|32738.48|32655.89|32655.89|0
1670601600000|2022-12-09 16:00:00|32736.91|32736.91|32787.28|32787.28|32787.28|32787.28|32736.91|32736.91|0
1670601900000|2022-12-09 16:05:00|32784.13|32784.13|32744.6|32744.6|32784.13|32784.13|32743.02|32743.02|0
1670602200000|2022-12-09 16:10:00|32738.1|32738.1|32739.58|32739.58|32765.01|32765.01|32723.9|32723.9|0
1670602500000|2022-12-09 16:15:00|32734.85|32734.85|32736.33|32736.33|32750.52|32750.52|32725.38|32725.38|0
1670602800000|2022-12-09 16:20:00|32725.29|32725.29|32723.81|32723.81|32741.25|32741.25|32696.9|32696.9|0
1670603100000|2022-12-09 16:25:00|32712.77|32712.77|32679.55|32679.55|32712.77|32712.77|32652.73|32652.73|0
1670832900000|2022-12-12 08:15:00|32700.16|32700.16|32712.77|32712.77|32712.77|32712.77|32690.69|32690.69|0
1670833200000|2022-12-12 08:20:00|32723.81|32723.81|32730.13|32730.13|32730.13|32730.13|32708.05|32708.05|0
1670833500000|2022-12-12 08:25:00|32719.09|32719.09|32731.7|32731.7|32763.25|32763.25|32685.96|32685.96|0
1670833800000|2022-12-12 08:30:00|32730.12|32730.12|32727.45|32727.45|32746.38|32746.38|32676.21|32676.21|0
1670834100000|2022-12-12 08:35:00|32737.21|32737.21|32765.79|32765.79|32777.02|32777.02|32715.12|32715.12|0
1670834400000|2022-12-12 08:40:00|32772.1|32772.1|32759.38|32759.38|32787.87|32787.87|32751.5|32751.5|0
1670834700000|2022-12-12 08:45:00|32748.34|32748.34|32692.37|32692.37|32748.34|32748.34|32692.37|32692.37|0
1670835000000|2022-12-12 08:50:00|32714.45|32714.45|32736.44|32736.44|32755.36|32755.36|32691.7|32691.7|0
1670835300000|2022-12-12 08:55:00|32769.56|32769.56|32753.98|32753.98|32791.64|32791.64|32742.94|32742.94|0
1670835600000|2022-12-12 09:00:00|32742.94|32742.94|32730.32|32730.32|32742.94|32742.94|32730.32|32730.32|0
1670835900000|2022-12-12 09:05:00|32714.07|32714.07|32729.84|32729.84|32729.84|32729.84|32714.07|32714.07|0
1670836200000|2022-12-12 09:10:00|32740.88|32740.88|32729.84|32729.84|32740.88|32740.88|32729.84|32729.84|0
1670836500000|2022-12-12 09:15:00|32751.92|32751.92|32764.06|32764.06|32785.05|32785.05|32751.92|32751.92|0
1670836800000|2022-12-12 09:20:00|32786.14|32786.14|32764.06|32764.06|32786.14|32786.14|32753.02|32753.02|0
1670837100000|2022-12-12 09:25:00|32786.14|32786.14|32793.55|32793.55|32793.55|32793.55|32771.47|32771.47|0
1670837400000|2022-12-12 09:30:00|32782.51|32782.51|32784.47|32784.47|32806.46|32806.46|32781.22|32781.22|0
1670837700000|2022-12-12 09:35:00|32781.22|32781.22|32792.64|32792.64|32795.9|32795.9|32781.22|32781.22|0
1670838000000|2022-12-12 09:40:00|32781.6|32781.6|32808.03|32808.03|32808.03|32808.03|32767.02|32767.02|0
1670838300000|2022-12-12 09:45:00|32819.07|32819.07|32833.27|32833.27|32833.27|32833.27|32818.98|32818.98|0
1670838600000|2022-12-12 09:50:00|32820.65|32820.65|32776.49|32776.49|32820.65|32820.65|32765.45|32765.45|0
1670838900000|2022-12-12 09:55:00|32787.53|32787.53|32798.57|32798.57|32822.23|32822.23|32787.53|32787.53|0
1670839200000|2022-12-12 10:00:00|32809.61|32809.61|32820.65|32820.65|32842.73|32842.73|32787.53|32787.53|0
1670839500000|2022-12-12 10:05:00|32817.4|32817.4|32809.61|32809.61|32820.65|32820.65|32792.07|32792.07|0
1670839800000|2022-12-12 10:10:00|32798.57|32798.57|32814.34|32814.34|32826.96|32826.96|32798.57|32798.57|0
1670840100000|2022-12-12 10:15:00|32819.07|32819.07|32804.59|32804.59|32836.42|32836.42|32804.59|32804.59|0
1670840400000|2022-12-12 10:20:00|32811.09|32811.09|32785.76|32785.76|32814.34|32814.34|32785.76|32785.76|0
1670840700000|2022-12-12 10:25:00|32782.51|32782.51|32781.22|32781.22|32792.26|32792.26|32781.22|32781.22|0
1670841000000|2022-12-12 10:30:00|32792.26|32792.26|32771.66|32771.66|32792.26|32792.26|32771.66|32771.66|0
1670841300000|2022-12-12 10:35:00|32782.7|32782.7|32800.05|32800.05|32803.3|32803.3|32782.7|32782.7|0
1670841600000|2022-12-12 10:40:00|32801.63|32801.63|32809.71|32809.71|32820.75|32820.75|32798.38|32798.38|0
1670842200000|2022-12-12 10:50:00|32820.75|32820.75|32844.79|32844.79|32844.79|32844.79|32820.75|32820.75|0
1670842500000|2022-12-12 10:55:00|32855.83|32855.83|32846.08|32846.08|32855.83|32855.83|32846.08|32846.08|0
1670842800000|2022-12-12 11:00:00|32835.04|32835.04|32811.38|32811.38|32835.04|32835.04|32811.38|32811.38|0
1670843100000|2022-12-12 11:05:00|32821.13|32821.13|32802.3|32802.3|32824.38|32824.38|32802.3|32802.3|0
1670843400000|2022-12-12 11:10:00|32805.55|32805.55|32827.63|32827.63|32827.63|32827.63|32805.55|32805.55|0
1670843700000|2022-12-12 11:15:00|32838.67|32838.67|32774|32774|32840.25|32840.25|32774|32774|0
1670844000000|2022-12-12 11:20:00|32785.05|32785.05|32796.09|32796.09|32796.09|32796.09|32785.05|32785.05|0
1670844300000|2022-12-12 11:25:00|32800.82|32800.82|32781.89|32781.89|32822.9|32822.9|32781.89|32781.89|0
1670844600000|2022-12-12 11:30:00|32770.85|32770.85|32781.89|32781.89|32781.89|32781.89|32770.85|32770.85|0
1670844900000|2022-12-12 11:35:00|32792.93|32792.93|32792.93|32792.93|32792.93|32792.93|32781.89|32781.89|0
1670845200000|2022-12-12 11:40:00|32803.97|32803.97|32776.68|32776.68|32803.97|32803.97|32757.85|32757.85|0
1670845500000|2022-12-12 11:45:00|32765.64|32765.64|32748.29|32748.29|32765.64|32765.64|32748.29|32748.29|0
1670845800000|2022-12-12 11:50:00|32737.25|32737.25|32712.01|32712.01|32741.98|32741.98|32712.01|32712.01|0
1670846100000|2022-12-12 11:55:00|32700.97|32700.97|32700.97|32700.97|32700.97|32700.97|32678.89|32678.89|0
1670846400000|2022-12-12 12:00:00|32689.93|32689.93|32671.01|32671.01|32689.93|32689.93|32637.88|32637.88|0
1670846700000|2022-12-12 12:05:00|32659.97|32659.97|32656.71|32656.71|32659.97|32659.97|32656.71|32656.71|0
1670847000000|2022-12-12 12:10:00|32678.8|32678.8|32677.03|32677.03|32689.84|32689.84|32677.03|32677.03|0
1670847300000|2022-12-12 12:15:00|32665.99|32665.99|32626.17|32626.17|32677.03|32677.03|32626.17|32626.17|0
1670847600000|2022-12-12 12:20:00|32622.92|32622.92|32597.59|32597.59|32622.92|32622.92|32597.59|32597.59|0
1670847900000|2022-12-12 12:25:00|32608.63|32608.63|32597.59|32597.59|32608.63|32608.63|32597.59|32597.59|0
1670848200000|2022-12-12 12:30:00|32607.34|32607.34|32561.6|32561.6|32607.34|32607.34|32561.6|32561.6|0
1670848500000|2022-12-12 12:35:00|32564.76|32564.76|32553.52|32553.52|32580.53|32580.53|32551.95|32551.95|0
1670848800000|2022-12-12 12:40:00|32564.56|32564.56|32588.51|32588.51|32588.51|32588.51|32564.56|32564.56|0
1670849100000|2022-12-12 12:45:00|32577.47|32577.47|32566.43|32566.43|32577.47|32577.47|32566.43|32566.43|0
1670849400000|2022-12-12 12:50:00|32577.47|32577.47|32588.51|32588.51|32588.51|32588.51|32577.47|32577.47|0
1670849700000|2022-12-12 12:55:00|32577.47|32577.47|32589.8|32589.8|32589.8|32589.8|32567.71|32567.71|0
1670850000000|2022-12-12 13:00:00|32600.84|32600.84|32612.17|32612.17|32621.63|32621.63|32600.84|32600.84|0
1670850300000|2022-12-12 13:05:00|32618.67|32618.67|32642.33|32642.33|32642.33|32642.33|32618.67|32618.67|0
1670850600000|2022-12-12 13:10:00|32639.17|32639.17|32640.75|32640.75|32640.75|32640.75|32639.17|32639.17|0
1670850900000|2022-12-12 13:15:00|32642.33|32642.33|32626.17|32626.17|32642.33|32642.33|32626.17|32626.17|0
1670851200000|2022-12-12 13:20:00|32637.21|32637.21|32630.52|32630.52|32643.62|32643.62|32625.79|32625.79|0
1670851500000|2022-12-12 13:25:00|32639.98|32639.98|32594.24|32594.24|32639.98|32639.98|32594.24|32594.24|0
1670851800000|2022-12-12 13:30:00|32583.2|32583.2|32572.16|32572.16|32583.2|32583.2|32572.16|32572.16|0
1670852100000|2022-12-12 13:35:00|32583.2|32583.2|32614.65|32614.65|32614.65|32614.65|32583.2|32583.2|0
1670852400000|2022-12-12 13:40:00|32603.6|32603.6|32581.52|32581.52|32603.6|32603.6|32581.52|32581.52|0
1670852700000|2022-12-12 13:45:00|32584.77|32584.77|32589.6|32589.6|32592.85|32592.85|32584.77|32584.77|0
1670853000000|2022-12-12 13:50:00|32599.35|32599.35|32549.98|32549.98|32610.39|32610.39|32549.98|32549.98|0
1670853300000|2022-12-12 13:55:00|32548.4|32548.4|32554.61|32554.61|32556.19|32556.19|32523.07|32523.07|0
1670853600000|2022-12-12 14:00:00|32556.19|32556.19|32610.49|32610.49|32610.49|32610.49|32556.19|32556.19|0
1670853900000|2022-12-12 14:05:00|32613.64|32613.64|32602.31|32602.31|32613.64|32613.64|32591.27|32591.27|0
1670854200000|2022-12-12 14:10:00|32599.06|32599.06|32587.35|32587.35|32627.65|32627.65|32587.35|32587.35|0
1670854500000|2022-12-12 14:15:00|32598.39|32598.39|32576.5|32576.5|32606.57|32606.57|32576.5|32576.5|0
1670854800000|2022-12-12 14:20:00|32587.54|32587.54|32590.6|32590.6|32598.58|32598.58|32573.06|32573.06|0
1670855100000|2022-12-12 14:25:00|32593.85|32593.85|32596.91|32596.91|32611.3|32611.3|32589.22|32589.22|0
1670855400000|2022-12-12 14:30:00|32600.16|32600.16|32657.52|32657.52|32668.56|32668.56|32592.37|32592.37|0
1670855700000|2022-12-12 14:35:00|32664.02|32664.02|32626.26|32626.26|32693.28|32693.28|32626.26|32626.26|0
1670856000000|2022-12-12 14:40:00|32631|32631|32654.47|32654.47|32667.37|32667.37|32631|32631|0
1670856300000|2022-12-12 14:45:00|32647.96|32647.96|32716.36|32716.36|32716.36|32716.36|32647.96|32647.96|0
1670856600000|2022-12-12 14:50:00|32713.11|32713.11|32674.87|32674.87|32713.11|32713.11|32674.87|32674.87|0
1670856900000|2022-12-12 14:55:00|32663.83|32663.83|32628.75|32628.75|32663.83|32663.83|32628.75|32628.75|0
1670857200000|2022-12-12 15:00:00|32622.25|32622.25|32566.66|32566.66|32622.25|32622.25|32566.66|32566.66|0
1670857500000|2022-12-12 15:05:00|32573.16|32573.16|32570.58|32570.58|32573.16|32573.16|32557.58|32557.58|0
1670857800000|2022-12-12 15:10:00|32559.54|32559.54|32550.18|32550.18|32559.54|32559.54|32526.42|32526.42|0
1670858100000|2022-12-12 15:15:00|32547.02|32547.02|32542.58|32542.58|32577.57|32577.57|32535.98|32535.98|0
1670858400000|2022-12-12 15:20:00|32549.08|32549.08|32569.78|32569.78|32574.51|32574.51|32549.08|32549.08|0
1670858700000|2022-12-12 15:25:00|32558.73|32558.73|32543.35|32543.35|32558.73|32558.73|32528.77|32528.77|0
1670859000000|2022-12-12 15:30:00|32536.85|32536.85|32551.43|32551.43|32551.43|32551.43|32530.44|32530.44|0
1670859300000|2022-12-12 15:35:00|32554.68|32554.68|32537.65|32537.65|32579.91|32579.91|32526.61|32526.61|0
1670859600000|2022-12-12 15:40:00|32544.16|32544.16|32545.83|32545.83|32555.2|32555.2|32531.54|32531.54|0
1670859900000|2022-12-12 15:45:00|32549.08|32549.08|32529.86|32529.86|32550.66|32550.66|32529.86|32529.86|0
1670860200000|2022-12-12 15:50:00|32526.61|32526.61|32557.16|32557.16|32557.16|32557.16|32521.88|32521.88|0
1670860500000|2022-12-12 15:55:00|32560.31|32560.31|32537.85|32537.85|32561.89|32561.89|32533.31|32533.31|0
1670860800000|2022-12-12 16:00:00|32544.35|32544.35|32547.6|32547.6|32550.85|32550.85|32544.35|32544.35|0
1670861100000|2022-12-12 16:05:00|32558.64|32558.64|32588.89|32588.89|32599.93|32599.93|32558.64|32558.64|0
1670861400000|2022-12-12 16:10:00|32577.85|32577.85|32552.23|32552.23|32577.85|32577.85|32552.23|32552.23|0
1670861700000|2022-12-12 16:15:00|32548.98|32548.98|32533.21|32533.21|32548.98|32548.98|32512.42|32512.42|0
1670862000000|2022-12-12 16:20:00|32539.71|32539.71|32530.34|32530.34|32550.75|32550.75|32516.05|32516.05|0
1670862300000|2022-12-12 16:25:00|32519.3|32519.3|32534.46|32534.46|32542.34|32542.34|32495.64|32495.64|0
1670919300000|2022-12-13 08:15:00|32453.16|32453.16|32442.11|32442.11|32464.2|32464.2|32431.08|32431.08|0
1670919600000|2022-12-13 08:20:00|32451.87|32451.87|32437.77|32437.77|32462.91|32462.91|32415.69|32415.69|0
1670919900000|2022-12-13 08:25:00|32444.27|32444.27|32493.65|32493.65|32511.19|32511.19|32444.27|32444.27|0
1670920200000|2022-12-13 08:30:00|32477.4|32477.4|32414.12|32414.12|32477.4|32477.4|32414.12|32414.12|0
1670920500000|2022-12-13 08:35:00|32417.37|32417.37|32462.39|32462.39|32465.64|32465.64|32388.98|32388.98|0
1670920800000|2022-12-13 08:40:00|32478.16|32478.16|32541.25|32541.25|32541.25|32541.25|32478.16|32478.16|0
1670921100000|2022-12-13 08:45:00|32542.83|32542.83|32547.75|32547.75|32564.91|32564.91|32536.71|32536.71|0
1670921400000|2022-12-13 08:50:00|32536.71|32536.71|32520.65|32520.65|32552.48|32552.48|32520.65|32520.65|0
1670921700000|2022-12-13 08:55:00|32531.69|32531.69|32544.6|32544.6|32544.6|32544.6|32506.45|32506.45|0
1670922000000|2022-12-13 09:00:00|32551.1|32551.1|32538.48|32538.48|32551.1|32551.1|32527.44|32527.44|0
1670922300000|2022-12-13 09:05:00|32549.52|32549.52|32588.95|32588.95|32588.95|32588.95|32549.52|32549.52|0
1670922600000|2022-12-13 09:10:00|32577.91|32577.91|32555.83|32555.83|32577.91|32577.91|32555.83|32555.83|0
1670922900000|2022-12-13 09:15:00|32565.58|32565.58|32567.16|32567.16|32586.47|32586.47|32562.43|32562.43|0
1670923200000|2022-12-13 09:20:00|32564.01|32564.01|32530.88|32530.88|32564.01|32564.01|32519.84|32519.84|0
1670923500000|2022-12-13 09:25:00|32524.57|32524.57|32546.66|32546.66|32546.66|32546.66|32523|32523|0
1670923800000|2022-12-13 09:30:00|32557.7|32557.7|32624.13|32624.13|32624.13|32624.13|32557.7|32557.7|0
1670924100000|2022-12-13 09:35:00|32633.88|32633.88|32609.84|32609.84|32633.88|32633.88|32598.8|32598.8|0
1670924400000|2022-12-13 09:40:00|32611.42|32611.42|32538.39|32538.39|32633.5|32633.5|32538.39|32538.39|0
1670924700000|2022-12-13 09:45:00|32544.69|32544.69|32522.61|32522.61|32544.69|32544.69|32522.61|32522.61|0
1670925000000|2022-12-13 09:50:00|32521.04|32521.04|32523.81|32523.81|32532.08|32532.08|32508.03|32508.03|0
1670925300000|2022-12-13 09:55:00|32525.38|32525.38|32514.05|32514.05|32545.89|32545.89|32514.05|32514.05|0
1670925600000|2022-12-13 10:00:00|32509.32|32509.32|32449.1|32449.1|32514.05|32514.05|32447.52|32447.52|0
1670925900000|2022-12-13 10:05:00|32450.68|32450.68|32480.84|32480.84|32490.49|32490.49|32450.68|32450.68|0
1670926200000|2022-12-13 10:10:00|32479.26|32479.26|32484.18|32484.18|32484.18|32484.18|32464.78|32464.78|0
1670926500000|2022-12-13 10:15:00|32495.22|32495.22|32495.51|32495.51|32506.55|32506.55|32493.65|32493.65|0
1670926800000|2022-12-13 10:20:00|32506.55|32506.55|32517.79|32517.79|32517.79|32517.79|32500.25|32500.25|0
1670927100000|2022-12-13 10:25:00|32516.21|32516.21|32554.45|32554.45|32576.53|32576.53|32514.63|32514.63|0
1670927400000|2022-12-13 10:30:00|32543.41|32543.41|32557.6|32557.6|32557.6|32557.6|32536.91|32536.91|0
1670927700000|2022-12-13 10:35:00|32579.68|32579.68|32529.02|32529.02|32582.84|32582.84|32524.29|32524.29|0
1670928000000|2022-12-13 10:40:00|32540.06|32540.06|32555.93|32555.93|32555.93|32555.93|32540.06|32540.06|0
1670928300000|2022-12-13 10:45:00|32549.43|32549.43|32568.45|32568.45|32568.45|32568.45|32549.43|32549.43|0
1670928600000|2022-12-13 10:50:00|32557.41|32557.41|32570.32|32570.32|32576.82|32576.82|32527.44|32527.44|0
1670928900000|2022-12-13 10:55:00|32565.58|32565.58|32588.53|32588.53|32601.15|32601.15|32543.5|32543.5|0
1670929200000|2022-12-13 11:00:00|32599.57|32599.57|32570.89|32570.89|32602.72|32602.72|32570.89|32570.89|0
1670929500000|2022-12-13 11:05:00|32581.93|32581.93|32598.09|32598.09|32599.67|32599.67|32576.01|32576.01|0
1670929800000|2022-12-13 11:10:00|32587.05|32587.05|32588.63|32588.63|32598.09|32598.09|32587.05|32587.05|0
1670930100000|2022-12-13 11:15:00|32599.67|32599.67|32596.8|32596.8|32615.73|32615.73|32585.76|32585.76|0
1670930400000|2022-12-13 11:20:00|32607.84|32607.84|32652.29|32652.29|32652.29|32652.29|32607.84|32607.84|0
1670930700000|2022-12-13 11:25:00|32655.54|32655.54|32651|32651|32658.8|32658.8|32625.67|32625.67|0
1670931000000|2022-12-13 11:30:00|32646.27|32646.27|32625.67|32625.67|32646.27|32646.27|32620.84|32620.84|0
1670931300000|2022-12-13 11:35:00|32636.71|32636.71|32608.23|32608.23|32638.29|32638.29|32608.23|32608.23|0
1670931600000|2022-12-13 11:40:00|32619.27|32619.27|32601.92|32601.92|32619.27|32619.27|32597.19|32597.19|0
1670931900000|2022-12-13 11:45:00|32597.19|32597.19|32589.3|32589.3|32611.38|32611.38|32589.3|32589.3|0
1670932200000|2022-12-13 11:50:00|32600.34|32600.34|32603.49|32603.49|32603.49|32603.49|32589.3|32589.3|0
1670932500000|2022-12-13 11:55:00|32600.34|32600.34|32573.72|32573.72|32600.34|32600.34|32573.72|32573.72|0
1670932800000|2022-12-13 12:00:00|32562.68|32562.68|32590.07|32590.07|32590.07|32590.07|32551.64|32551.64|0
1670933100000|2022-12-13 12:05:00|32593.22|32593.22|32599.82|32599.82|32604.26|32604.26|32591.74|32591.74|0
1670933400000|2022-12-13 12:10:00|32588.78|32588.78|32572.81|32572.81|32596.66|32596.66|32572.81|32572.81|0
1670933700000|2022-12-13 12:15:00|32579.12|32579.12|32577.74|32577.74|32588.78|32588.78|32577.74|32577.74|0
1670934000000|2022-12-13 12:20:00|32588.78|32588.78|32591.93|32591.93|32595.09|32595.09|32571.43|32571.43|0
1670934300000|2022-12-13 12:25:00|32595.18|32595.18|32584.14|32584.14|32595.18|32595.18|32573.1|32573.1|0
1670934600000|2022-12-13 12:30:00|32574.39|32574.39|32567.79|32567.79|32574.39|32574.39|32541.79|32541.79|0
1670934900000|2022-12-13 12:35:00|32569.37|32569.37|32581.99|32581.99|32581.99|32581.99|32569.37|32569.37|0
1670935200000|2022-12-13 12:40:00|32570.95|32570.95|32563.06|32563.06|32570.95|32570.95|32563.06|32563.06|0
1670935500000|2022-12-13 12:45:00|32574.1|32574.1|32561.29|32561.29|32574.1|32574.1|32551.83|32551.83|0
1670935800000|2022-12-13 12:50:00|32551.54|32551.54|32497.43|32497.43|32551.54|32551.54|32494.18|32494.18|0
1670936100000|2022-12-13 12:55:00|32503.93|32503.93|32529.46|32529.46|32539.21|32539.21|32503.93|32503.93|0
1670936400000|2022-12-13 13:00:00|32518.42|32518.42|32518.42|32518.42|32518.42|32518.42|32518.42|32518.42|0
1670936700000|2022-12-13 13:05:00|32521.67|32521.67|32518.42|32518.42|32524.92|32524.92|32507.38|32507.38|0
1670937000000|2022-12-13 13:10:00|32507.38|32507.38|32496.53|32496.53|32507.76|32507.76|32488.26|32488.26|0
1670937300000|2022-12-13 13:15:00|32494.95|32494.95|32489.03|32489.03|32498.11|32498.11|32464.98|32464.98|0
1670937600000|2022-12-13 13:20:00|32492.28|32492.28|32484.58|32484.58|32503.8|32503.8|32468.72|32468.72|0
1670937900000|2022-12-13 13:25:00|32487.83|32487.83|32527.46|32527.46|32541.75|32541.75|32487.83|32487.83|0
1670938200000|2022-12-13 13:30:00|32538.5|32538.5|32728.26|32728.26|33090.26|33090.26|32538.5|32538.5|0
1670938500000|2022-12-13 13:35:00|32750.34|32750.34|32742.26|32742.26|32791.64|32791.64|32651.59|32651.59|0
1670938800000|2022-12-13 13:40:00|32753.3|32753.3|32900.85|32900.85|32900.85|32900.85|32753.3|32753.3|0
1670939100000|2022-12-13 13:45:00|32920.35|32920.35|32930|32930|32931.39|32931.39|32872.36|32872.36|0
1670939400000|2022-12-13 13:50:00|32943.01|32943.01|32909.31|32909.31|32976.13|32976.13|32876.09|32876.09|0
1670939700000|2022-12-13 13:55:00|32917.2|32917.2|32921.74|32921.74|32931.49|32931.49|32913.94|32913.94|0
1670940000000|2022-12-13 14:00:00|32932.78|32932.78|32996.83|32996.83|32996.83|32996.83|32921.74|32921.74|0
1670940300000|2022-12-13 14:05:00|32985.78|32985.78|32944.68|32944.68|32989.04|32989.04|32933.64|32933.64|0
1670940600000|2022-12-13 14:10:00|32949.41|32949.41|32983.01|32983.01|32983.01|32983.01|32938.37|32938.37|0
1670940900000|2022-12-13 14:15:00|32971.97|32971.97|32963.8|32963.8|32974.84|32974.84|32952.76|32952.76|0
1670941200000|2022-12-13 14:20:00|32989.8|32989.8|32937.18|32937.18|32991.38|32991.38|32937.18|32937.18|0
1670941500000|2022-12-13 14:25:00|32935.6|32935.6|32948.02|32948.02|32963.89|32963.89|32927.52|32927.52|0
1670941800000|2022-12-13 14:30:00|32931.77|32931.77|32884.36|32884.36|32931.77|32931.77|32882.78|32882.78|0
1670942100000|2022-12-13 14:35:00|32873.32|32873.32|32875.7|32875.7|32930.2|32930.2|32873.32|32873.32|0
1670942400000|2022-12-13 14:40:00|32886.75|32886.75|32864.76|32864.76|32891.57|32891.57|32864.76|32864.76|0
1670942700000|2022-12-13 14:45:00|32877.76|32877.76|32859.84|32859.84|32904.58|32904.58|32859.84|32859.84|0
1670943000000|2022-12-13 14:50:00|32861.41|32861.41|32845.93|32845.93|32868.01|32868.01|32844.35|32844.35|0
1670943300000|2022-12-13 14:55:00|32856.97|32856.97|32854.72|32854.72|32891.67|32891.67|32845.93|32845.93|0
1670943600000|2022-12-13 15:00:00|32848.41|32848.41|32784.65|32784.65|32856.2|32856.2|32781.4|32781.4|0
1670943900000|2022-12-13 15:05:00|32773.61|32773.61|32781.21|32781.21|32781.21|32781.21|32736.86|32736.86|0
1670944200000|2022-12-13 15:10:00|32784.46|32784.46|32819.64|32819.64|32825.95|32825.95|32784.46|32784.46|0
1670944500000|2022-12-13 15:15:00|32830.68|32830.68|32784.46|32784.46|32830.68|32830.68|32781.21|32781.21|0
1670944800000|2022-12-13 15:20:00|32786.04|32786.04|32750.67|32750.67|32809.99|32809.99|32750.67|32750.67|0
1670945100000|2022-12-13 15:25:00|32739.63|32739.63|32619.47|32619.47|32739.63|32739.63|32619.47|32619.47|0
1670945400000|2022-12-13 15:30:00|32630.51|32630.51|32738.15|32738.15|32738.15|32738.15|32608.43|32608.43|0
1670945700000|2022-12-13 15:35:00|32749.19|32749.19|32559.67|32559.67|32749.19|32749.19|32548.63|32548.63|0
1670946000000|2022-12-13 15:40:00|32570.71|32570.71|32614.26|32614.26|32620.76|32620.76|32570.71|32570.71|0
1670946300000|2022-12-13 15:45:00|32607.76|32607.76|32553.36|32553.36|32615.83|32615.83|32553.36|32553.36|0
1670946600000|2022-12-13 15:50:00|32540.36|32540.36|32533.67|32533.67|32565.5|32565.5|32494.05|32494.05|0
1670946900000|2022-12-13 15:55:00|32544.71|32544.71|32546.98|32546.98|32552.5|32552.5|32501.64|32501.64|0
1670947200000|2022-12-13 16:00:00|32541.46|32541.46|32531.42|32531.42|32553.79|32553.79|32528.17|32528.17|0
1670947500000|2022-12-13 16:05:00|32542.46|32542.46|32515.26|32515.26|32553.5|32553.5|32499.49|32499.49|0
1670947800000|2022-12-13 16:10:00|32525.01|32525.01|32629.69|32629.69|32629.69|32629.69|32525.01|32525.01|0
1670948100000|2022-12-13 16:15:00|32640.73|32640.73|32636.09|32636.09|32656.5|32656.5|32610.86|32610.86|0
1670948400000|2022-12-13 16:20:00|32625.05|32625.05|32564.83|32564.83|32643.88|32643.88|32564.83|32564.83|0
1670948700000|2022-12-13 16:25:00|32575.87|32575.87|32626.34|32626.34|32639.25|32639.25|32571.33|32571.33|0
1671005700000|2022-12-14 08:15:00|32450.37|32450.37|32390.44|32390.44|32472.45|32472.45|32370.45|32370.45|0
1671006000000|2022-12-14 08:20:00|32401.48|32401.48|32457.35|32457.35|32457.35|32457.35|32390.44|32390.44|0
1671006300000|2022-12-14 08:25:00|32451.05|32451.05|32387.9|32387.9|32454.3|32454.3|32387.9|32387.9|0
1671006600000|2022-12-14 08:30:00|32409.98|32409.98|32308.53|32308.53|32419.44|32419.44|32289.03|32289.03|0
1671006900000|2022-12-14 08:35:00|32297.49|32297.49|32240.85|32240.85|32333.87|32333.87|32240.85|32240.85|0
1671007200000|2022-12-14 08:40:00|32229.81|32229.81|32261.22|32261.22|32288.51|32288.51|32229.81|32229.81|0
1671007500000|2022-12-14 08:45:00|32267.72|32267.72|32270.97|32270.97|32293.05|32293.05|32267.72|32267.72|0
1671007800000|2022-12-14 08:50:00|32259.93|32259.93|32257.06|32257.06|32259.93|32259.93|32215.28|32215.28|0
1671008100000|2022-12-14 08:55:00|32246.02|32246.02|32243|32243|32278.76|32278.76|32221.3|32221.3|0
1671008400000|2022-12-14 09:00:00|32231.96|32231.96|32234.12|32234.12|32252.75|32252.75|32204.86|32204.86|0
1671008700000|2022-12-14 09:05:00|32223.08|32223.08|32263.37|32263.37|32277.66|32277.66|32223.08|32223.08|0
1671009000000|2022-12-14 09:10:00|32241.29|32241.29|32117.4|32117.4|32241.29|32241.29|32117.4|32117.4|0
1671009300000|2022-12-14 09:15:00|32110.9|32110.9|32160.08|32160.08|32160.08|32160.08|32110.9|32110.9|0
1671009600000|2022-12-14 09:20:00|32138|32138|32115.92|32115.92|32138|32138|32093.84|32093.84|0
1671009900000|2022-12-14 09:25:00|32104.88|32104.88|32162.53|32162.53|32162.53|32162.53|32104.88|32104.88|0
1671010200000|2022-12-14 09:30:00|32165.78|32165.78|32207.36|32207.36|32207.36|32207.36|32165.78|32165.78|0
1671010500000|2022-12-14 09:35:00|32196.32|32196.32|32125.34|32125.34|32196.32|32196.32|32125.34|32125.34|0
1671010800000|2022-12-14 09:40:00|32122.09|32122.09|32127.92|32127.92|32144.18|32144.18|32122.09|32122.09|0
1671011100000|2022-12-14 09:45:00|32118.17|32118.17|32102.21|32102.21|32142.5|32142.5|32097|32097|0
1671011400000|2022-12-14 09:50:00|32105.36|32105.36|32132.17|32132.17|32132.17|32132.17|32105.36|32105.36|0
1671011700000|2022-12-14 09:55:00|32145.18|32145.18|32156.22|32156.22|32156.22|32156.22|32145.18|32145.18|0
1671012000000|2022-12-14 10:00:00|32159.37|32159.37|32168.03|32168.03|32202.92|32202.92|32159.37|32159.37|0
1671012300000|2022-12-14 10:05:00|32161.53|32161.53|32207.65|32207.65|32223.9|32223.9|32150.49|32150.49|0
1671012600000|2022-12-14 10:10:00|32210.81|32210.81|32202.92|32202.92|32210.81|32210.81|32199.76|32199.76|0
1671012900000|2022-12-14 10:15:00|32191.88|32191.88|32145.75|32145.75|32209.42|32209.42|32145.75|32145.75|0
1671013200000|2022-12-14 10:20:00|32139.25|32139.25|32062.39|32062.39|32139.25|32139.25|32062.39|32062.39|0
1671013500000|2022-12-14 10:25:00|32073.43|32073.43|32084.47|32084.47|32084.47|32084.47|32073.43|32073.43|0
1671013800000|2022-12-14 10:30:00|32086.05|32086.05|32108.42|32108.42|32115.21|32115.21|32086.05|32086.05|0
1671014100000|2022-12-14 10:35:00|32097.38|32097.38|32108.42|32108.42|32119.46|32119.46|32086.34|32086.34|0
1671014400000|2022-12-14 10:40:00|32118.17|32118.17|32127.92|32127.92|32127.92|32127.92|32118.17|32118.17|0
1671014700000|2022-12-14 10:45:00|32118.17|32118.17|32110.57|32110.57|32132.66|32132.66|32108.42|32108.42|0
1671015000000|2022-12-14 10:50:00|32091.07|32091.07|32065.35|32065.35|32091.07|32091.07|32038.06|32038.06|0
1671015300000|2022-12-14 10:55:00|32066.93|32066.93|32095.42|32095.42|32095.42|32095.42|32028.5|32028.5|0
1671015600000|2022-12-14 11:00:00|32088.92|32088.92|32082.41|32082.41|32095.42|32095.42|32044.08|32044.08|0
1671015900000|2022-12-14 11:05:00|32069.41|32069.41|32076.01|32076.01|32079.26|32079.26|32059.76|32059.76|0
1671016200000|2022-12-14 11:10:00|32064.97|32064.97|32023.48|32023.48|32064.97|32064.97|32018.94|32018.94|0
1671016500000|2022-12-14 11:15:00|32034.52|32034.52|32045.56|32045.56|32045.56|32045.56|32034.52|32034.52|0
1671016800000|2022-12-14 11:20:00|32056.6|32056.6|32094.65|32094.65|32094.65|32094.65|32056.6|32056.6|0
1671017100000|2022-12-14 11:25:00|32099.38|32099.38|32110.42|32110.42|32110.42|32110.42|32099.38|32099.38|0
1671017400000|2022-12-14 11:30:00|32120.17|32120.17|32099.38|32099.38|32123.42|32123.42|32099.38|32099.38|0
1671017700000|2022-12-14 11:35:00|32089.63|32089.63|32091.69|32091.69|32102.63|32102.63|32081.84|32081.84|0
1671018000000|2022-12-14 11:40:00|32081.93|32081.93|32118.79|32118.79|32118.79|32118.79|32081.93|32081.93|0
1671018300000|2022-12-14 11:45:00|32107.75|32107.75|32107.75|32107.75|32118.79|32118.79|32096.71|32096.71|0
1671018600000|2022-12-14 11:50:00|32118.79|32118.79|32158.41|32158.41|32158.41|32158.41|32118.79|32118.79|0
1671018900000|2022-12-14 11:55:00|32169.45|32169.45|32197.23|32197.23|32197.23|32197.23|32153.68|32153.68|0
1671019200000|2022-12-14 12:00:00|32206.98|32206.98|32185.51|32185.51|32206.98|32206.98|32185.51|32185.51|0
1671019500000|2022-12-14 12:05:00|32175.76|32175.76|32166.68|32166.68|32185.51|32185.51|32153.68|32153.68|0
1671019800000|2022-12-14 12:10:00|32177.72|32177.72|32177.92|32177.92|32184.22|32184.22|32166.68|32166.68|0
1671020100000|2022-12-14 12:15:00|32164.91|32164.91|32157.12|32157.12|32168.17|32168.17|32146.08|32146.08|0
1671020400000|2022-12-14 12:20:00|32146.08|32146.08|32125.39|32125.39|32153.97|32153.97|32125.39|32125.39|0
1671020700000|2022-12-14 12:25:00|32138.39|32138.39|32098.09|32098.09|32138.39|32138.39|32087.05|32087.05|0
1671021000000|2022-12-14 12:30:00|32087.05|32087.05|32074.34|32074.34|32087.05|32087.05|32072.76|32072.76|0
1671021300000|2022-12-14 12:35:00|32096.42|32096.42|32120.46|32120.46|32120.46|32120.46|32096.42|32096.42|0
1671021600000|2022-12-14 12:40:00|32131.5|32131.5|32123.62|32123.62|32131.5|32131.5|32098.38|32098.38|0
1671021900000|2022-12-14 12:45:00|32112.58|32112.58|32101.63|32101.63|32112.67|32112.67|32101.63|32101.63|0
1671022200000|2022-12-14 12:50:00|32079.55|32079.55|32055.51|32055.51|32090.59|32090.59|32055.51|32055.51|0
1671022500000|2022-12-14 12:55:00|32052.35|32052.35|32066.93|32066.93|32066.93|32066.93|32050.78|32050.78|0
1671022800000|2022-12-14 13:00:00|32077.97|32077.97|32079.36|32079.36|32092.26|32092.26|32077.97|32077.97|0
1671023100000|2022-12-14 13:05:00|32085.86|32085.86|32101.63|32101.63|32101.63|32101.63|32085.86|32085.86|0
1671023400000|2022-12-14 13:10:00|32090.59|32090.59|32091.88|32091.88|32101.63|32101.63|32090.59|32090.59|0
1671023700000|2022-12-14 13:15:00|32108.13|32108.13|32130.22|32130.22|32130.22|32130.22|32108.13|32108.13|0
1671024000000|2022-12-14 13:20:00|32141.26|32141.26|32138.01|32138.01|32151.01|32151.01|32138.01|32138.01|0
1671024300000|2022-12-14 13:25:00|32149.05|32149.05|32148.95|32148.95|32149.05|32149.05|32138.01|32138.01|0
1671024600000|2022-12-14 13:30:00|32165.2|32165.2|32182.65|32182.65|32182.65|32182.65|32154.16|32154.16|0
1671024900000|2022-12-14 13:35:00|32179.5|32179.5|32190.54|32190.54|32212.62|32212.62|32179.5|32179.5|0
1671025200000|2022-12-14 13:40:00|32182.65|32182.65|32202.16|32202.16|32202.16|32202.16|32182.65|32182.65|0
1671025500000|2022-12-14 13:45:00|32208.66|32208.66|32189.15|32189.15|32208.66|32208.66|32178.11|32178.11|0
1671025800000|2022-12-14 13:50:00|32178.11|32178.11|32189.15|32189.15|32189.15|32189.15|32171.61|32171.61|0
1671026100000|2022-12-14 13:55:00|32195.65|32195.65|32193.69|32193.69|32195.65|32195.65|32182.65|32182.65|0
1671026400000|2022-12-14 14:00:00|32201.58|32201.58|32183.94|32183.94|32221.99|32221.99|32183.94|32183.94|0
1671026700000|2022-12-14 14:05:00|32187.1|32187.1|32169.07|32169.07|32190.25|32190.25|32148.28|32148.28|0
1671027000000|2022-12-14 14:10:00|32180.11|32180.11|32173.61|32173.61|32180.11|32180.11|32173.61|32173.61|0
1671027300000|2022-12-14 14:15:00|32180.11|32180.11|32189.58|32189.58|32202.19|32202.19|32180.11|32180.11|0
1671027600000|2022-12-14 14:20:00|32183.08|32183.08|32185.04|32185.04|32196.08|32196.08|32162.96|32162.96|0
1671027900000|2022-12-14 14:25:00|32181.79|32181.79|32207.12|32207.12|32207.12|32207.12|32181.79|32181.79|0
1671028200000|2022-12-14 14:30:00|32216.58|32216.58|32250.86|32250.86|32250.86|32250.86|32197.46|32197.46|0
1671028500000|2022-12-14 14:35:00|32239.82|32239.82|32211.43|32211.43|32247.99|32247.99|32211.43|32211.43|0
1671028800000|2022-12-14 14:40:00|32213|32213|32234.99|32234.99|32236.57|32236.57|32198.43|32198.43|0
1671029100000|2022-12-14 14:45:00|32238.14|32238.14|32226.91|32226.91|32257.65|32257.65|32213.91|32213.91|0
1671029400000|2022-12-14 14:50:00|32230.16|32230.16|32225.62|32225.62|32247.71|32247.71|32215.87|32215.87|0
1671029700000|2022-12-14 14:55:00|32236.66|32236.66|32215.68|32215.68|32247.71|32247.71|32215.68|32215.68|0
1671030000000|2022-12-14 15:00:00|32218.93|32218.93|32221.99|32221.99|32226.82|32226.82|32196.66|32196.66|0
1671030300000|2022-12-14 15:05:00|32210.95|32210.95|32266.82|32266.82|32266.82|32266.82|32210.95|32210.95|0
1671030600000|2022-12-14 15:10:00|32270.07|32270.07|32287.32|32287.32|32287.32|32287.32|32257.45|32257.45|0
1671030900000|2022-12-14 15:15:00|32292.05|32292.05|32345.35|32345.35|32361.41|32361.41|32290.47|32290.47|0
1671031200000|2022-12-14 15:20:00|32364.85|32364.85|32323.65|32323.65|32364.85|32364.85|32323.65|32323.65|0
1671031500000|2022-12-14 15:25:00|32317.15|32317.15|32390.47|32390.47|32390.47|32390.47|32317.15|32317.15|0
1671031800000|2022-12-14 15:30:00|32400.22|32400.22|32433.15|32433.15|32433.15|32433.15|32393.72|32393.72|0
1671032100000|2022-12-14 15:35:00|32442.9|32442.9|32425.36|32425.36|32464.08|32464.08|32425.36|32425.36|0
1671032400000|2022-12-14 15:40:00|32422.11|32422.11|32465.37|32465.37|32465.37|32465.37|32422.11|32422.11|0
1671032700000|2022-12-14 15:45:00|32463.79|32463.79|32395.68|32395.68|32463.79|32463.79|32389.18|32389.18|0
1671033000000|2022-12-14 15:50:00|32406.72|32406.72|32442.33|32442.33|32442.33|32442.33|32377.85|32377.85|0
1671033300000|2022-12-14 15:55:00|32429.33|32429.33|32446.87|32446.87|32466.37|32466.37|32429.33|32429.33|0
1671033600000|2022-12-14 16:00:00|32450.12|32450.12|32402.13|32402.13|32456.62|32456.62|32382.63|32382.63|0
1671033900000|2022-12-14 16:05:00|32391.09|32391.09|32357.2|32357.2|32391.09|32391.09|32324.88|32324.88|0
1671034200000|2022-12-14 16:10:00|32360.45|32360.45|32359.97|32359.97|32382.82|32382.82|32346.16|32346.16|0
1671034500000|2022-12-14 16:15:00|32363.22|32363.22|32396.34|32396.34|32407.38|32407.38|32346.96|32346.96|0
1671034800000|2022-12-14 16:20:00|32399.59|32399.59|32393.86|32393.86|32435.35|32435.35|32384.11|32384.11|0
1671035100000|2022-12-14 16:25:00|32382.82|32382.82|32395.53|32395.53|32395.72|32395.72|32354.14|32354.14|0
1671092100000|2022-12-15 08:15:00|31665.47|31665.47|31619.35|31619.35|31665.47|31665.47|31602|31602|0
1671092400000|2022-12-15 08:20:00|31606.35|31606.35|31639.57|31639.57|31648.12|31648.12|31603.1|31603.1|0
1671092700000|2022-12-15 08:25:00|31633.06|31633.06|31672.07|31672.07|31683.11|31683.11|31626.56|31626.56|0
1671093000000|2022-12-15 08:30:00|31691.58|31691.58|31696.4|31696.4|31762.03|31762.03|31647.41|31647.41|0
1671093300000|2022-12-15 08:35:00|31685.36|31685.36|31608.56|31608.56|31685.36|31685.36|31608.56|31608.56|0
1671093600000|2022-12-15 08:40:00|31605.31|31605.31|31631.74|31631.74|31631.74|31631.74|31551.59|31551.59|0
1671093900000|2022-12-15 08:45:00|31664.86|31664.86|31659.03|31659.03|31670.07|31670.07|31642.78|31642.78|0
1671094200000|2022-12-15 08:50:00|31665.53|31665.53|31740.86|31740.86|31740.86|31740.86|31652.53|31652.53|0
1671094500000|2022-12-15 08:55:00|31751.9|31751.9|31816.14|31816.14|31857.05|31857.05|31740.86|31740.86|0
1671094800000|2022-12-15 09:00:00|31806.39|31806.39|31756.21|31756.21|31806.39|31806.39|31725.66|31725.66|0
1671095100000|2022-12-15 09:05:00|31746.45|31746.45|31781.15|31781.15|31781.15|31781.15|31746.45|31746.45|0
1671095400000|2022-12-15 09:10:00|31779.58|31779.58|31754.25|31754.25|31779.58|31779.58|31752.67|31752.67|0
1671095700000|2022-12-15 09:15:00|31747.94|31747.94|31795.74|31795.74|31803.62|31803.62|31725.86|31725.86|0
1671096000000|2022-12-15 09:20:00|31802.24|31802.24|31811.42|31811.42|31811.42|31811.42|31787.47|31787.47|0
1671096300000|2022-12-15 09:25:00|31822.46|31822.46|31838.23|31838.23|31842.77|31842.77|31822.46|31822.46|0
1671096600000|2022-12-15 09:30:00|31841.48|31841.48|31801.85|31801.85|31841.48|31841.48|31801.85|31801.85|0
1671096900000|2022-12-15 09:35:00|31798.6|31798.6|31798.22|31798.22|31803.14|31803.14|31792.1|31792.1|0
1671097200000|2022-12-15 09:40:00|31804.72|31804.72|31780.58|31780.58|31815.76|31815.76|31775.85|31775.85|0
1671097500000|2022-12-15 09:45:00|31791.62|31791.62|31784.12|31784.12|31791.62|31791.62|31742.44|31742.44|0
1671097800000|2022-12-15 09:50:00|31773.08|31773.08|31718.4|31718.4|31773.08|31773.08|31713.86|31713.86|0
1671098100000|2022-12-15 09:55:00|31721.65|31721.65|31729.44|31729.44|31734.17|31734.17|31697.6|31697.6|0
1671098400000|2022-12-15 10:00:00|31718.4|31718.4|31753.39|31753.39|31753.39|31753.39|31705.88|31705.88|0
1671098700000|2022-12-15 10:05:00|31775.47|31775.47|31775.47|31775.47|31789.66|31789.66|31775.47|31775.47|0
1671099000000|2022-12-15 10:10:00|31773.89|31773.89|31753.39|31753.39|31773.89|31773.89|31729.73|31729.73|0
1671099300000|2022-12-15 10:15:00|31748.66|31748.66|31807.49|31807.49|31807.49|31807.49|31748.66|31748.66|0
1671099600000|2022-12-15 10:20:00|31820.5|31820.5|31844.54|31844.54|31844.54|31844.54|31820.5|31820.5|0
1671099900000|2022-12-15 10:25:00|31850.85|31850.85|31844.73|31844.73|31850.85|31850.85|31828.48|31828.48|0
1671100200000|2022-12-15 10:30:00|31847.89|31847.89|31890.66|31890.66|31892.34|31892.34|31847.89|31847.89|0
1671100500000|2022-12-15 10:35:00|31895.39|31895.39|31857.54|31857.54|31895.39|31895.39|31857.54|31857.54|0
1671100800000|2022-12-15 10:40:00|31870.54|31870.54|31875.27|31875.27|31878.52|31878.52|31868.77|31868.77|0
1671101100000|2022-12-15 10:45:00|31878.43|31878.43|31913.32|31913.32|31918.05|31918.05|31865.42|31865.42|0
1671101400000|2022-12-15 10:50:00|31918.05|31918.05|31845.11|31845.11|31918.05|31918.05|31845.11|31845.11|0
1671101700000|2022-12-15 10:55:00|31834.07|31834.07|31789.62|31789.62|31834.07|31834.07|31789.62|31789.62|0
1671102000000|2022-12-15 11:00:00|31791.2|31791.2|31794.26|31794.26|31825.8|31825.8|31791.2|31791.2|0
1671102300000|2022-12-15 11:05:00|31795.83|31795.83|31824.42|31824.42|31845.21|31845.21|31784.79|31784.79|0
1671102600000|2022-12-15 11:10:00|31813.38|31813.38|31825.99|31825.99|31825.99|31825.99|31813.38|31813.38|0
1671102900000|2022-12-15 11:15:00|31814.95|31814.95|31813.38|31813.38|31825.99|31825.99|31802.34|31802.34|0
1671103200000|2022-12-15 11:20:00|31818.11|31818.11|31881.77|31881.77|31892.82|31892.82|31818.11|31818.11|0
1671103500000|2022-12-15 11:25:00|31885.03|31885.03|31900.51|31900.51|31918.05|31918.05|31870.64|31870.64|0
1671103800000|2022-12-15 11:30:00|31894.01|31894.01|31895.88|31895.88|31906.92|31906.92|31884.16|31884.16|0
1671104100000|2022-12-15 11:35:00|31884.83|31884.83|31865.33|31865.33|31884.83|31884.83|31857.54|31857.54|0
1671104400000|2022-12-15 11:40:00|31862.08|31862.08|31865.14|31865.14|31865.33|31865.33|31858.83|31858.83|0
1671104700000|2022-12-15 11:45:00|31868.39|31868.39|31855.39|31855.39|31868.39|31868.39|31852.13|31852.13|0
1671105000000|2022-12-15 11:50:00|31866.43|31866.43|31815.48|31815.48|31866.43|31866.43|31815.48|31815.48|0
1671105300000|2022-12-15 11:55:00|31804.43|31804.43|31820.02|31820.02|31848.6|31848.6|31804.43|31804.43|0
1671105600000|2022-12-15 12:00:00|31808.97|31808.97|31807.11|31807.11|31813.7|31813.7|31783.55|31783.55|0
1671105900000|2022-12-15 12:05:00|31797.36|31797.36|31769.77|31769.77|31797.36|31797.36|31747.69|31747.69|0
1671106200000|2022-12-15 12:10:00|31780.81|31780.81|31780.91|31780.91|31807.72|31807.72|31780.81|31780.81|0
1671106500000|2022-12-15 12:15:00|31769.87|31769.87|31768.1|31768.1|31777.85|31777.85|31747.79|31747.79|0
1671106800000|2022-12-15 12:20:00|31779.14|31779.14|31763.27|31763.27|31790.08|31790.08|31763.27|31763.27|0
1671107100000|2022-12-15 12:25:00|31752.23|31752.23|31754.1|31754.1|31765.14|31765.14|31750.65|31750.65|0
1671107400000|2022-12-15 12:30:00|31757.35|31757.35|31708.16|31708.16|31757.35|31757.35|31704.91|31704.91|0
1671107700000|2022-12-15 12:35:00|31719.21|31719.21|31722.36|31722.36|31722.36|31722.36|31719.21|31719.21|0
1671108000000|2022-12-15 12:40:00|31723.94|31723.94|31725.51|31725.51|31734.98|31734.98|31720.78|31720.78|0
1671108300000|2022-12-15 12:45:00|31736.55|31736.55|31727.28|31727.28|31738.32|31738.32|31727.28|31727.28|0
1671108600000|2022-12-15 12:50:00|31716.24|31716.24|31738.8|31738.8|31738.8|31738.8|31716.24|31716.24|0
1671108900000|2022-12-15 12:55:00|31742.05|31742.05|31723.22|31723.22|31742.05|31742.05|31723.22|31723.22|0
1671109200000|2022-12-15 13:00:00|31721.65|31721.65|31726.66|31726.66|31726.66|31726.66|31705.87|31705.87|0
1671109500000|2022-12-15 13:05:00|31729.82|31729.82|31755.24|31755.24|31755.24|31755.24|31729.82|31729.82|0
1671109800000|2022-12-15 13:10:00|31744.2|31744.2|31674.23|31674.23|31744.2|31744.2|31674.23|31674.23|0
1671110100000|2022-12-15 13:15:00|31696.31|31696.31|31574.38|31574.38|31720.35|31720.35|31545.61|31545.61|0
1671110400000|2022-12-15 13:20:00|31563.34|31563.34|31539.2|31539.2|31580.4|31580.4|31539.2|31539.2|0
1671110700000|2022-12-15 13:25:00|31548.95|31548.95|31554.88|31554.88|31554.88|31554.88|31513.97|31513.97|0
1671111000000|2022-12-15 13:30:00|31543.84|31543.84|31537.72|31537.72|31554.88|31554.88|31510.52|31510.52|0
1671111300000|2022-12-15 13:35:00|31534.47|31534.47|31532.32|31532.32|31534.47|31534.47|31499.19|31499.19|0
1671111600000|2022-12-15 13:40:00|31521.27|31521.27|31539.1|31539.1|31539.1|31539.1|31510.23|31510.23|0
1671111900000|2022-12-15 13:45:00|31548.86|31548.86|31540.68|31540.68|31552.11|31552.11|31529.64|31529.64|0
1671112200000|2022-12-15 13:50:00|31529.64|31529.64|31519.41|31519.41|31529.64|31529.64|31483.13|31483.13|0
1671112500000|2022-12-15 13:55:00|31508.37|31508.37|31661.03|31661.03|31661.03|31661.03|31508.37|31508.37|0
1671112800000|2022-12-15 14:00:00|31649.99|31649.99|31586.61|31586.61|31649.99|31649.99|31586.61|31586.61|0
1671113100000|2022-12-15 14:05:00|31580.11|31580.11|31516.74|31516.74|31580.11|31580.11|31494.65|31494.65|0
1671113400000|2022-12-15 14:10:00|31526.49|31526.49|31537.33|31537.33|31537.33|31537.33|31512.1|31512.1|0
1671113700000|2022-12-15 14:15:00|31526.29|31526.29|31461.53|31461.53|31526.29|31526.29|31461.53|31461.53|0
1671114000000|2022-12-15 14:20:00|31472.57|31472.57|31489.41|31489.41|31506.27|31506.27|31472.57|31472.57|0
1671114300000|2022-12-15 14:25:00|31487.83|31487.83|31580.27|31580.27|31580.27|31580.27|31487.83|31487.83|0
1671114600000|2022-12-15 14:30:00|31577.02|31577.02|31473.73|31473.73|31602.35|31602.35|31473.73|31473.73|0
1671114900000|2022-12-15 14:35:00|31484.77|31484.77|31427.99|31427.99|31488.02|31488.02|31359.59|31359.59|0
1671115200000|2022-12-15 14:40:00|31416.95|31416.95|31434.49|31434.49|31434.49|31434.49|31404.23|31404.23|0
1671115500000|2022-12-15 14:45:00|31444.24|31444.24|31333.55|31333.55|31445.82|31445.82|31333.55|31333.55|0
1671115800000|2022-12-15 14:50:00|31344.59|31344.59|31319.74|31319.74|31366.96|31366.96|31319.74|31319.74|0
1671116100000|2022-12-15 14:55:00|31308.7|31308.7|31252.63|31252.63|31319.74|31319.74|31252.63|31252.63|0
1671116400000|2022-12-15 15:00:00|31246.13|31246.13|31222.09|31222.09|31260.32|31260.32|31201.39|31201.39|0
1671116700000|2022-12-15 15:05:00|31233.13|31233.13|31282.31|31282.31|31282.31|31282.31|31218.84|31218.84|0
1671117000000|2022-12-15 15:10:00|31271.27|31271.27|31361.46|31361.46|31361.46|31361.46|31271.27|31271.27|0
1671117300000|2022-12-15 15:15:00|31350.42|31350.42|31448.4|31448.4|31475.12|31475.12|31350.42|31350.42|0
1671117600000|2022-12-15 15:20:00|31437.36|31437.36|31541.75|31541.75|31545|31545|31437.36|31437.36|0
1671117900000|2022-12-15 15:25:00|31530.71|31530.71|31541.75|31541.75|31552.79|31552.79|31527.46|31527.46|0
1671118200000|2022-12-15 15:30:00|31530.71|31530.71|31529.22|31529.22|31540.27|31540.27|31514.94|31514.94|0
1671118500000|2022-12-15 15:35:00|31527.65|31527.65|31538.69|31538.69|31549.73|31549.73|31513.36|31513.36|0
1671118800000|2022-12-15 15:40:00|31549.73|31549.73|31597.53|31597.53|31597.53|31597.53|31549.73|31549.73|0
1671119100000|2022-12-15 15:45:00|31586.49|31586.49|31568.85|31568.85|31608.57|31608.57|31568.85|31568.85|0
1671119400000|2022-12-15 15:50:00|31567.27|31567.27|31543.71|31543.71|31567.27|31567.27|31519.86|31519.86|0
1671119700000|2022-12-15 15:55:00|31546.87|31546.87|31592.51|31592.51|31592.51|31592.51|31545.29|31545.29|0
1671120000000|2022-12-15 16:00:00|31595.76|31595.76|31565.7|31565.7|31599.01|31599.01|31565.7|31565.7|0
1671120300000|2022-12-15 16:05:00|31554.66|31554.66|31526.17|31526.17|31554.66|31554.66|31503.9|31503.9|0
1671120600000|2022-12-15 16:10:00|31529.42|31529.42|31500.74|31500.74|31532.67|31532.67|31499.17|31499.17|0
1671120900000|2022-12-15 16:15:00|31497.49|31497.49|31516.8|31516.8|31531|31531|31484.87|31484.87|0
1671121200000|2022-12-15 16:20:00|31505.76|31505.76|31497.78|31497.78|31505.76|31505.76|31486.74|31486.74|0
1671121500000|2022-12-15 16:25:00|31496.2|31496.2|31508.82|31508.82|31519.86|31519.86|31485.16|31485.16|0
1671178500000|2022-12-16 08:15:00|31162.2|31162.2|31212.67|31212.67|31212.67|31212.67|31124.35|31124.35|0
1671178800000|2022-12-16 08:20:00|31190.59|31190.59|31234.75|31234.75|31245.8|31245.8|31157.47|31157.47|0
1671179100000|2022-12-16 08:25:00|31212.67|31212.67|31082.32|31082.32|31214.25|31214.25|31082.32|31082.32|0
1671179400000|2022-12-16 08:30:00|31093.36|31093.36|31130.55|31130.55|31157.84|31157.84|31093.36|31093.36|0
1671179700000|2022-12-16 08:35:00|31119.5|31119.5|31132.79|31132.79|31141.58|31141.58|31103.73|31103.73|0
1671180000000|2022-12-16 08:40:00|31145.8|31145.8|31147.56|31147.56|31180.07|31180.07|31126.87|31126.87|0
1671180300000|2022-12-16 08:45:00|31136.52|31136.52|31017.46|31017.46|31139.77|31139.77|31017.46|31017.46|0
1671180600000|2022-12-16 08:50:00|30984.34|30984.34|30990.65|30990.65|31001.69|31001.69|30973.3|30973.3|0
1671180900000|2022-12-16 08:55:00|30979.61|30979.61|30987.4|30987.4|30990.65|30990.65|30969.76|30969.76|0
1671181200000|2022-12-16 09:00:00|30976.36|30976.36|30903.42|30903.42|30976.36|30976.36|30903.42|30903.42|0
1671181500000|2022-12-16 09:05:00|30919.67|30919.67|30962.45|30962.45|30962.45|30962.45|30895.63|30895.63|0
1671181800000|2022-12-16 09:10:00|30951.41|30951.41|30910.3|30910.3|30951.41|30951.41|30878.18|30878.18|0
1671182100000|2022-12-16 09:15:00|30899.26|30899.26|30914.84|30914.84|30921.34|30921.34|30877.18|30877.18|0
1671182400000|2022-12-16 09:20:00|30918.09|30918.09|30959.39|30959.39|30959.39|30959.39|30918.09|30918.09|0
1671182700000|2022-12-16 09:25:00|30946.39|30946.39|30931.9|30931.9|30946.39|30946.39|30914.55|30914.55|0
1671183000000|2022-12-16 09:30:00|30928.65|30928.65|30923.54|30923.54|30953.99|30953.99|30909.15|30909.15|0
1671183300000|2022-12-16 09:35:00|30912.5|30912.5|30912.11|30912.11|30923.15|30923.15|30899.49|30899.49|0
1671183600000|2022-12-16 09:40:00|30923.15|30923.15|30915.17|30915.17|30926.21|30926.21|30915.17|30915.17|0
1671183900000|2022-12-16 09:45:00|30924.92|30924.92|30932.81|30932.81|30936.06|30936.06|30924.92|30924.92|0
1671184200000|2022-12-16 09:50:00|30965.93|30965.93|30988.4|30988.4|30999.44|30999.44|30964.35|30964.35|0
1671184500000|2022-12-16 09:55:00|30977.35|30977.35|30955.27|30955.27|30977.35|30977.35|30955.27|30955.27|0
1671184800000|2022-12-16 10:00:00|30939.02|30939.02|30893.28|30893.28|30957.95|30957.95|30893.28|30893.28|0
1671185100000|2022-12-16 10:05:00|30882.24|30882.24|30930.23|30930.23|30963.35|30963.35|30829.61|30829.61|0
1671185700000|2022-12-16 10:15:00|30922.35|30922.35|30883.68|30883.68|30959.39|30959.39|30819.73|30819.73|0
1671186000000|2022-12-16 10:20:00|30885.26|30885.26|30918.38|30918.38|30973.59|30973.59|30885.26|30885.26|0
1671186300000|2022-12-16 10:25:00|30898.88|30898.88|30846.54|30846.54|30898.88|30898.88|30846.54|30846.54|0
1671186600000|2022-12-16 10:30:00|30857.58|30857.58|30884.2|30884.2|30893.96|30893.96|30846.54|30846.54|0
1671186900000|2022-12-16 10:35:00|30895.24|30895.24|30895.25|30895.25|30917.33|30917.33|30895.24|30895.24|0
1671187200000|2022-12-16 10:40:00|30896.82|30896.82|30835.32|30835.32|30915.75|30915.75|30835.32|30835.32|0
1671187500000|2022-12-16 10:45:00|30841.82|30841.82|30830.87|30830.87|30849.7|30849.7|30803.96|30803.96|0
1671187800000|2022-12-16 10:50:00|30845.17|30845.17|30749.48|30749.48|30845.17|30845.17|30725.43|30725.43|0
1671188100000|2022-12-16 10:55:00|30760.52|30760.52|30759.23|30759.23|30797.08|30797.08|30728.3|30728.3|0
1671188400000|2022-12-16 11:00:00|30755.98|30755.98|30766.63|30766.63|30782.88|30782.88|30731.45|30731.45|0
1671188700000|2022-12-16 11:05:00|30755.59|30755.59|30813.14|30813.14|30813.14|30813.14|30755.59|30755.59|0
1671189000000|2022-12-16 11:10:00|30824.18|30824.18|30857.3|30857.3|30867.05|30867.05|30824.18|30824.18|0
1671189300000|2022-12-16 11:15:00|30846.26|30846.26|30868.34|30868.34|30879.38|30879.38|30835.22|30835.22|0
1671189600000|2022-12-16 11:20:00|30871.5|30871.5|30837.08|30837.08|30871.5|30871.5|30837.08|30837.08|0
1671189900000|2022-12-16 11:25:00|30848.13|30848.13|30871.3|30871.3|30887.56|30887.56|30848.13|30848.13|0
1671190200000|2022-12-16 11:30:00|30882.34|30882.34|30860.26|30860.26|30882.34|30882.34|30860.26|30860.26|0
1671190500000|2022-12-16 11:35:00|30871.3|30871.3|30938.31|30938.31|30938.31|30938.31|30871.3|30871.3|0
1671190800000|2022-12-16 11:40:00|30949.35|30949.35|30985.82|30985.82|31000.01|31000.01|30949.35|30949.35|0
1671191100000|2022-12-16 11:45:00|30977.93|30977.93|30965.22|30965.22|30979.51|30979.51|30952.6|30952.6|0
1671191400000|2022-12-16 11:50:00|30963.64|30963.64|30967.08|30967.08|30970.24|30970.24|30952.6|30952.6|0
1671191700000|2022-12-16 11:55:00|30963.93|30963.93|30974.97|30974.97|30974.97|30974.97|30963.93|30963.93|0
1671192000000|2022-12-16 12:00:00|30981.47|30981.47|31028.4|31028.4|31031.56|31031.56|30973.68|30973.68|0
1671192300000|2022-12-16 12:05:00|31039.44|31039.44|31000.01|31000.01|31052.25|31052.25|31000.01|31000.01|0
1671192600000|2022-12-16 12:10:00|31011.05|31011.05|30998.43|30998.43|31011.05|31011.05|30998.43|30998.43|0
1671192900000|2022-12-16 12:15:00|31009.48|31009.48|31017.27|31017.27|31020.52|31020.52|31009.48|31009.48|0
1671193200000|2022-12-16 12:20:00|31010.76|31010.76|30950.16|30950.16|31010.76|31010.76|30950.16|30950.16|0
1671193500000|2022-12-16 12:25:00|30943.66|30943.66|30934.1|30934.1|30943.66|30943.66|30907.28|30907.28|0
1671193800000|2022-12-16 12:30:00|30927.79|30927.79|30922.67|30922.67|30927.79|30927.79|30897.34|30897.34|0
1671194100000|2022-12-16 12:35:00|30925.83|30925.83|30927.4|30927.4|30927.4|30927.4|30925.83|30925.83|0
1671194400000|2022-12-16 12:40:00|30930.65|30930.65|30930.65|30930.65|30930.65|30930.65|30930.65|30930.65|0
1671194700000|2022-12-16 12:45:00|30941.69|30941.69|30916.27|30916.27|30952.74|30952.74|30916.27|30916.27|0
1671195000000|2022-12-16 12:50:00|30927.31|30927.31|30924.06|30924.06|30927.31|30927.31|30924.06|30924.06|0
1671195300000|2022-12-16 12:55:00|30917.55|30917.55|30924.06|30924.06|30935.1|30935.1|30911.05|30911.05|0
1671195600000|2022-12-16 13:00:00|30913.01|30913.01|30906.51|30906.51|30913.01|30913.01|30906.51|30906.51|0
1671195900000|2022-12-16 13:05:00|30900.01|30900.01|30880.51|30880.51|30900.01|30900.01|30880.51|30880.51|0
1671196200000|2022-12-16 13:10:00|30858.43|30858.43|30834.38|30834.38|30858.43|30858.43|30812.3|30812.3|0
1671196500000|2022-12-16 13:15:00|30837.63|30837.63|30813.98|30813.98|30840.88|30840.88|30809.24|30809.24|0
1671196800000|2022-12-16 13:20:00|30807.47|30807.47|30807.47|30807.47|30807.47|30807.47|30807.47|30807.47|0
1671197100000|2022-12-16 13:25:00|30805.9|30805.9|30805.9|30805.9|30805.9|30805.9|30805.9|30805.9|0
1671197400000|2022-12-16 13:30:00|30792.89|30792.89|30789.74|30789.74|30796.05|30796.05|30789.74|30789.74|0
1671197700000|2022-12-16 13:35:00|30778.7|30778.7|30788.64|30788.64|30804.03|30804.03|30778.7|30778.7|0
1671198000000|2022-12-16 13:40:00|30790.22|30790.22|30782.43|30782.43|30790.22|30790.22|30779.18|30779.18|0
1671198300000|2022-12-16 13:45:00|30784.01|30784.01|30760.35|30760.35|30809.34|30809.34|30760.35|30760.35|0
1671198600000|2022-12-16 13:50:00|30761.92|30761.92|30752.17|30752.17|30761.92|30761.92|30752.17|30752.17|0
1671198900000|2022-12-16 13:55:00|30758.67|30758.67|30772.77|30772.77|30783.81|30783.81|30758.67|30758.67|0
1671199200000|2022-12-16 14:00:00|30776.02|30776.02|30758.48|30758.48|30776.02|30776.02|30753.94|30753.94|0
1671199500000|2022-12-16 14:05:00|30780.56|30780.56|30770.91|30770.91|30780.56|30780.56|30761.45|30761.45|0
1671199800000|2022-12-16 14:10:00|30759.87|30759.87|30759.87|30759.87|30759.87|30759.87|30756.62|30756.62|0
1671200100000|2022-12-16 14:15:00|30753.36|30753.36|30763.12|30763.12|30763.12|30763.12|30753.36|30753.36|0
1671200400000|2022-12-16 14:20:00|30774.16|30774.16|30753.56|30753.56|30777.31|30777.31|30753.56|30753.56|0
1671200700000|2022-12-16 14:25:00|30731.47|30731.47|30748.34|30748.34|30775.64|30775.64|30731.47|30731.47|0
1671201000000|2022-12-16 14:30:00|30741.84|30741.84|30838.44|30838.44|30838.44|30838.44|30738.88|30738.88|0
1671201300000|2022-12-16 14:35:00|30841.69|30841.69|30851.34|30851.34|30873.43|30873.43|30841.69|30841.69|0
1671201600000|2022-12-16 14:40:00|30840.3|30840.3|30865.54|30865.54|30886.24|30886.24|30840.3|30840.3|0
1671201900000|2022-12-16 14:45:00|30868.69|30868.69|30890.77|30890.77|30890.77|30890.77|30863.96|30863.96|0
1671202200000|2022-12-16 14:50:00|30879.73|30879.73|30868.21|30868.21|30884.37|30884.37|30868.21|30868.21|0
1671202500000|2022-12-16 14:55:00|30861.71|30861.71|30828.17|30828.17|30872.75|30872.75|30828.17|30828.17|0
1671202800000|2022-12-16 15:00:00|30834.67|30834.67|30766.27|30766.27|30834.67|30834.67|30755.23|30755.23|0
1671203100000|2022-12-16 15:05:00|30759.77|30759.77|30763.02|30763.02|30769.52|30769.52|30737.69|30737.69|0
1671203400000|2022-12-16 15:10:00|30759.77|30759.77|30731.28|30731.28|30759.77|30759.77|30731.28|30731.28|0
1671203700000|2022-12-16 15:15:00|30720.24|30720.24|30722.21|30722.21|30742.71|30742.71|30719.05|30719.05|0
1671204000000|2022-12-16 15:20:00|30715.7|30715.7|30713.84|30713.84|30716.99|30716.99|30705.95|30705.95|0
1671204300000|2022-12-16 15:25:00|30702.8|30702.8|30677.66|30677.66|30729.61|30729.61|30677.66|30677.66|0
1671204600000|2022-12-16 15:30:00|30688.7|30688.7|30652.13|30652.13|30688.7|30688.7|30641.09|30641.09|0
1671204900000|2022-12-16 15:35:00|30641.09|30641.09|30674.5|30674.5|30685.54|30685.54|30637.84|30637.84|0
1671205200000|2022-12-16 15:40:00|30677.75|30677.75|30773.06|30773.06|30773.06|30773.06|30677.75|30677.75|0
1671205500000|2022-12-16 15:45:00|30779.56|30779.56|30754.52|30754.52|30795.82|30795.82|30751.36|30751.36|0
1671205800000|2022-12-16 15:50:00|30767.52|30767.52|30770.68|30770.68|30770.68|30770.68|30767.52|30767.52|0
1671206100000|2022-12-16 15:55:00|30772.25|30772.25|30775.5|30775.5|30789.79|30789.79|30772.25|30772.25|0
1671206400000|2022-12-16 16:00:00|30778.75|30778.75|30748.31|30748.31|30786.54|30786.54|30748.31|30748.31|0
1671206700000|2022-12-16 16:05:00|30746.73|30746.73|30732.05|30732.05|30760.93|30760.93|30727.13|30727.13|0
1671207000000|2022-12-16 16:10:00|30727.32|30727.32|30757.39|30757.39|30757.39|30757.39|30711.17|30711.17|0
1671207300000|2022-12-16 16:15:00|30760.64|30760.64|30798.88|30798.88|30804.9|30804.9|30760.64|30760.64|0
1671207600000|2022-12-16 16:20:00|30797.3|30797.3|30746.54|30746.54|30797.3|30797.3|30746.54|30746.54|0
1671207900000|2022-12-16 16:25:00|30749.79|30749.79|30748.21|30748.21|30784.78|30784.78|30743.1|30743.1|0
1671437700000|2022-12-19 08:15:00|31024.8|31024.8|31002.87|31002.87|31035.76|31035.76|31002.87|31002.87|0
1671438000000|2022-12-19 08:20:00|31013.83|31013.83|30941.42|30941.42|31029.14|31029.14|30941.42|30941.42|0
1671438300000|2022-12-19 08:25:00|30930.46|30930.46|30919.49|30919.49|30941.42|30941.42|30919.49|30919.49|0
1671438600000|2022-12-19 08:30:00|30908.53|30908.53|30854.73|30854.73|30911.74|30911.74|30854.73|30854.73|0
1671438900000|2022-12-19 08:35:00|30865.69|30865.69|30897.89|30897.89|30909.55|30909.55|30864.26|30864.26|0
1671439200000|2022-12-19 08:40:00|30908.86|30908.86|30879.57|30879.57|30924.64|30924.64|30879.57|30879.57|0
1671439500000|2022-12-19 08:45:00|30889.21|30889.21|30862.76|30862.76|30889.21|30889.21|30862.76|30862.76|0
1671439800000|2022-12-19 08:50:00|30869.18|30869.18|30841.66|30841.66|30869.18|30869.18|30835.04|30835.04|0
1671440100000|2022-12-19 08:55:00|30830.7|30830.7|30831.25|30831.25|30831.25|30831.25|30809.32|30809.32|0
1671440400000|2022-12-19 09:00:00|30832.86|30832.86|30779.81|30779.81|30872.37|30872.37|30768.85|30768.85|0
1671440700000|2022-12-19 09:05:00|30790.78|30790.78|30835.89|30835.89|30835.89|30835.89|30776.5|30776.5|0
1671441000000|2022-12-19 09:10:00|30846.85|30846.85|30859.7|30859.7|30859.7|30859.7|30843.64|30843.64|0
1671441300000|2022-12-19 09:15:00|30870.67|30870.67|30895.16|30895.16|30926.73|30926.73|30870.67|30870.67|0
1671441600000|2022-12-19 09:20:00|30906.12|30906.12|30882.59|30882.59|30917.09|30917.09|30882.59|30882.59|0
1671441900000|2022-12-19 09:25:00|30884.19|30884.19|30874.83|30874.83|30896.76|30896.76|30874.83|30874.83|0
1671442200000|2022-12-19 09:30:00|30885.8|30885.8|30883.64|30883.64|30894.6|30894.6|30874.83|30874.83|0
1671442500000|2022-12-19 09:35:00|30894.6|30894.6|30867.08|30867.08|30905.57|30905.57|30867.08|30867.08|0
1671442800000|2022-12-19 09:40:00|30856.12|30856.12|30853.84|30853.84|30863.87|30863.87|30827.09|30827.09|0
1671443100000|2022-12-19 09:45:00|30864.8|30864.8|30889.01|30889.01|30889.01|30889.01|30853.84|30853.84|0
1671443700000|2022-12-19 09:55:00|30884.19|30884.19|30898.65|30898.65|30898.65|30898.65|30882.59|30882.59|0
1671444000000|2022-12-19 10:00:00|30900.26|30900.26|30897.04|30897.04|30900.26|30900.26|30897.04|30897.04|0
1671444300000|2022-12-19 10:05:00|30898.65|30898.65|30905.75|30905.75|30905.75|30905.75|30892.5|30892.5|0
1671444600000|2022-12-19 10:10:00|30894.78|30894.78|30924.76|30924.76|30930.89|30930.89|30894.78|30894.78|0
1671444900000|2022-12-19 10:15:00|30935.73|30935.73|30960.87|30960.87|30965.69|30965.69|30935.73|30935.73|0
1671445200000|2022-12-19 10:20:00|30967.49|30967.49|30930.81|30930.81|30967.49|30967.49|30930.81|30930.81|0
1671445500000|2022-12-19 10:25:00|30934.02|30934.02|30925.69|30925.69|30935.63|30935.63|30925.69|30925.69|0
1671445800000|2022-12-19 10:30:00|30928.91|30928.91|30928.91|30928.91|30928.91|30928.91|30928.91|30928.91|0
1671446100000|2022-12-19 10:35:00|30919.27|30919.27|30906.7|30906.7|30924.09|30924.09|30898.67|30898.67|0
1671446400000|2022-12-19 10:40:00|30905.09|30905.09|30906.7|30906.7|30906.7|30906.7|30901.88|30901.88|0
1671446700000|2022-12-19 10:45:00|30895.73|30895.73|30921.93|30921.93|30921.93|30921.93|30885.8|30885.8|0
1671447000000|2022-12-19 10:50:00|30910.96|30910.96|30902.93|30902.93|30918.62|30918.62|30898.11|30898.11|0
1671447300000|2022-12-19 10:55:00|30891.97|30891.97|30858.59|30858.59|30891.97|30891.97|30858.59|30858.59|0
1671447600000|2022-12-19 11:00:00|30855.28|30855.28|30863.5|30863.5|30863.5|30863.5|30844.22|30844.22|0
1671447900000|2022-12-19 11:05:00|30852.53|30852.53|30885.43|30885.43|30885.43|30885.43|30846.11|30846.11|0
1671448200000|2022-12-19 11:10:00|30890.24|30890.24|30913.13|30913.13|30913.13|30913.13|30890.24|30890.24|0
1671448500000|2022-12-19 11:15:00|30909.82|30909.82|30887.79|30887.79|30913.03|30913.03|30887.79|30887.79|0
1671448800000|2022-12-19 11:20:00|30898.75|30898.75|30904.9|30904.9|30906.51|30906.51|30884.58|30884.58|0
1671449100000|2022-12-19 11:25:00|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|0
1671449400000|2022-12-19 11:30:00|30904.9|30904.9|30909.82|30909.82|30914.73|30914.73|30901.69|30901.69|0
1671449700000|2022-12-19 11:35:00|30887.89|30887.89|30884.58|30884.58|30887.89|30887.89|30873.61|30873.61|0
1671450000000|2022-12-19 11:40:00|30873.61|30873.61|30862.37|30862.37|30873.61|30873.61|30862.37|30862.37|0
1671450300000|2022-12-19 11:45:00|30859.06|30859.06|30825.49|30825.49|30859.06|30859.06|30825.49|30825.49|0
1671450600000|2022-12-19 11:50:00|30836.45|30836.45|30856.77|30856.77|30872.66|30872.66|30836.45|30836.45|0
1671450900000|2022-12-19 11:55:00|30846.84|30846.84|30850.15|30850.15|30851.76|30851.76|30846.84|30846.84|0
1671451200000|2022-12-19 12:00:00|30861.12|30861.12|30837.01|30837.01|30861.12|30861.12|30837.01|30837.01|0
1671451500000|2022-12-19 12:05:00|30833.69|30833.69|30819.71|30819.71|30851.28|30851.28|30819.71|30819.71|0
1671451800000|2022-12-19 12:10:00|30830.68|30830.68|30841.64|30841.64|30841.64|30841.64|30830.68|30830.68|0
1671452400000|2022-12-19 12:20:00|30848.27|30848.27|30820.75|30820.75|30848.27|30848.27|30820.75|30820.75|0
1671452700000|2022-12-19 12:25:00|30824.06|30824.06|30813.09|30813.09|30824.06|30824.06|30813.09|30813.09|0
1671453000000|2022-12-19 12:30:00|30802.13|30802.13|30806.67|30806.67|30806.67|30806.67|30794.1|30794.1|0
1671453300000|2022-12-19 12:35:00|30813.29|30813.29|30851.77|30851.77|30851.77|30851.77|30813.29|30813.29|0
1671453600000|2022-12-19 12:40:00|30845.15|30845.15|30864.25|30864.25|30864.25|30864.25|30845.15|30845.15|0
1671453900000|2022-12-19 12:45:00|30870.87|30870.87|30880.13|30880.13|30881.83|30881.83|30870.87|30870.87|0
1671454200000|2022-12-19 12:50:00|30869.17|30869.17|30869.17|30869.17|30869.17|30869.17|30869.17|30869.17|0
1671454500000|2022-12-19 12:55:00|30865.85|30865.85|30838.53|30838.53|30865.85|30865.85|30838.53|30838.53|0
1671454800000|2022-12-19 13:00:00|30849.49|30849.49|30851.1|30851.1|30851.1|30851.1|30849.49|30849.49|0
1671455100000|2022-12-19 13:05:00|30857.53|30857.53|30874.92|30874.92|30878.23|30878.23|30857.53|30857.53|0
1671455400000|2022-12-19 13:10:00|30871.61|30871.61|30847.59|30847.59|30871.61|30871.61|30847.59|30847.59|0
1671455700000|2022-12-19 13:15:00|30849.2|30849.2|30833.89|30833.89|30849.2|30849.2|30827.27|30827.27|0
1671456000000|2022-12-19 13:20:00|30827.27|30827.27|30814.7|30814.7|30827.27|30827.27|30811.49|30811.49|0
1671456300000|2022-12-19 13:25:00|30801.45|30801.45|30790.69|30790.69|30806.47|30806.47|30790.69|30790.69|0
1671456600000|2022-12-19 13:30:00|30779.72|30779.72|30790.31|30790.31|30792.01|30792.01|30768.48|30768.48|0
1671456900000|2022-12-19 13:35:00|30779.34|30779.34|30783.88|30783.88|30783.88|30783.88|30761.95|30761.95|0
1671457200000|2022-12-19 13:40:00|30785.49|30785.49|30785.39|30785.39|30799.67|30799.67|30785.39|30785.39|0
1671457500000|2022-12-19 13:45:00|30782.18|30782.18|30744.72|30744.72|30782.18|30782.18|30743.12|30743.12|0
1671457800000|2022-12-19 13:50:00|30741.51|30741.51|30736.39|30736.39|30743.02|30743.02|30736.39|30736.39|0
1671458100000|2022-12-19 13:55:00|30733.08|30733.08|30739.71|30739.71|30744.05|30744.05|30733.08|30733.08|0
1671458400000|2022-12-19 14:00:00|30746.33|30746.33|30804.58|30804.58|30807.89|30807.89|30746.33|30746.33|0
1671458700000|2022-12-19 14:05:00|30807.89|30807.89|30818.56|30818.56|30832.84|30832.84|30788.03|30788.03|0
1671459000000|2022-12-19 14:10:00|30805.71|30805.71|30776.49|30776.49|30807.32|30807.32|30771.67|30771.67|0
1671459300000|2022-12-19 14:15:00|30773.18|30773.18|30777.9|30777.9|30781.21|30781.21|30773.18|30773.18|0
1671459600000|2022-12-19 14:20:00|30781.21|30781.21|30773.18|30773.18|30803.14|30803.14|30773.18|30773.18|0
1671459900000|2022-12-19 14:25:00|30771.57|30771.57|30782.53|30782.53|30812.59|30812.59|30768.36|30768.36|0
1671460200000|2022-12-19 14:30:00|30793.5|30793.5|30758.42|30758.42|30793.5|30793.5|30755.59|30755.59|0
1671460500000|2022-12-19 14:35:00|30761.64|30761.64|30805.04|30805.04|30816.28|30816.28|30761.64|30761.64|0
1671460800000|2022-12-19 14:40:00|30801.73|30801.73|30768.93|30768.93|30801.73|30801.73|30768.93|30768.93|0
1671461100000|2022-12-19 14:45:00|30779.9|30779.9|30762.31|30762.31|30779.9|30779.9|30760.7|30760.7|0
1671461400000|2022-12-19 14:50:00|30763.92|30763.92|30764.57|30764.57|30789.06|30789.06|30755.21|30755.21|0
1671461700000|2022-12-19 14:55:00|30774.5|30774.5|30788.78|30788.78|30788.78|30788.78|30769.68|30769.68|0
1671462000000|2022-12-19 15:00:00|30777.81|30777.81|30779.62|30779.62|30782.63|30782.63|30744.44|30744.44|0
1671462300000|2022-12-19 15:05:00|30778.01|30778.01|30736.79|30736.79|30778.01|30778.01|30725.82|30725.82|0
1671462600000|2022-12-19 15:10:00|30747.75|30747.75|30792.86|30792.86|30792.86|30792.86|30747.75|30747.75|0
1671462900000|2022-12-19 15:15:00|30789.65|30789.65|30815.07|30815.07|30815.07|30815.07|30789.65|30789.65|0
1671463200000|2022-12-19 15:20:00|30804.11|30804.11|30833.14|30833.14|30836.45|30836.45|30804.11|30804.11|0
1671463500000|2022-12-19 15:25:00|30837.95|30837.95|30810.63|30810.63|30842.49|30842.49|30810.63|30810.63|0
1671463800000|2022-12-19 15:30:00|30807.32|30807.32|30781.13|30781.13|30807.32|30807.32|30770.16|30770.16|0
1671464100000|2022-12-19 15:35:00|30779.52|30779.52|30775.73|30775.73|30797.11|30797.11|30775.73|30775.73|0
1671464400000|2022-12-19 15:40:00|30764.77|30764.77|30770.81|30770.81|30779.04|30779.04|30764.77|30764.77|0
1671464700000|2022-12-19 15:45:00|30772.42|30772.42|30782.25|30782.25|30782.25|30782.25|30764.67|30764.67|0
1671465000000|2022-12-19 15:50:00|30780.65|30780.65|30772.52|30772.52|30780.65|30780.65|30763.16|30763.16|0
1671465300000|2022-12-19 15:55:00|30774.12|30774.12|30762.68|30762.68|30774.12|30774.12|30762.68|30762.68|0
1671465600000|2022-12-19 16:00:00|30757.86|30757.86|30779.32|30779.32|30779.32|30779.32|30751.24|30751.24|0
1671465900000|2022-12-19 16:05:00|30774.5|30774.5|30769.96|30769.96|30774.5|30774.5|30763.53|30763.53|0
1671466200000|2022-12-19 16:10:00|30780.92|30780.92|30760.5|30760.5|30791.89|30791.89|30760.5|30760.5|0
1671466500000|2022-12-19 16:15:00|30762.11|30762.11|30799.55|30799.55|30799.55|30799.55|30751.14|30751.14|0
1671466800000|2022-12-19 16:20:00|30802.86|30802.86|30774.96|30774.96|30802.86|30802.86|30749.72|30749.72|0
1671467100000|2022-12-19 16:25:00|30778.17|30778.17|30823.72|30823.72|30836.97|30836.97|30778.17|30778.17|0
1671524100000|2022-12-20 08:15:00|30248.07|30248.07|30179.06|30179.06|30273.23|30273.23|30174.33|30174.33|0
1671524400000|2022-12-20 08:20:00|30168.1|30168.1|30091.04|30091.04|30168.1|30168.1|30091.04|30091.04|0
1671524700000|2022-12-20 08:25:00|30099.07|30099.07|30150.99|30150.99|30150.99|30150.99|30099.07|30099.07|0
1671525000000|2022-12-20 08:30:00|30140.02|30140.02|30141.15|30141.15|30150.79|30150.79|30112.5|30112.5|0
1671525300000|2022-12-20 08:35:00|30152.12|30152.12|30169.7|30169.7|30174.52|30174.52|30152.12|30152.12|0
1671525600000|2022-12-20 08:40:00|30158.74|30158.74|30223.78|30223.78|30223.78|30223.78|30158.74|30158.74|0
1671525900000|2022-12-20 08:45:00|30228.6|30228.6|30242.51|30242.51|30280.33|30280.33|30228.6|30228.6|0
1671526200000|2022-12-20 08:50:00|30253.48|30253.48|30254.05|30254.05|30258.3|30258.3|30232.03|30232.03|0
1671526500000|2022-12-20 08:55:00|30265.02|30265.02|30310.03|30310.03|30316.75|30316.75|30265.02|30265.02|0
1671526800000|2022-12-20 09:00:00|30288.1|30288.1|30293.47|30293.47|30310.03|30310.03|30288.1|30288.1|0
1671527100000|2022-12-20 09:05:00|30283.54|30283.54|30251.3|30251.3|30295.73|30295.73|30251.3|30251.3|0
1671527400000|2022-12-20 09:10:00|30254.51|30254.51|30243.55|30243.55|30254.51|30254.51|30243.55|30243.55|0
1671527700000|2022-12-20 09:15:00|30254.51|30254.51|30211.4|30211.4|30265.48|30265.48|30211.4|30211.4|0
1671528000000|2022-12-20 09:20:00|30206.58|30206.58|30213.01|30213.01|30223.97|30223.97|30206.58|30206.58|0
1671528300000|2022-12-20 09:25:00|30216.32|30216.32|30254.81|30254.81|30254.81|30254.81|30216.32|30216.32|0
1671528600000|2022-12-20 09:30:00|30287.7|30287.7|30276.74|30276.74|30287.7|30287.7|30276.74|30276.74|0
1671528900000|2022-12-20 09:35:00|30266.8|30266.8|30255.84|30255.84|30266.8|30266.8|30244.87|30244.87|0
1671529200000|2022-12-20 09:40:00|30244.87|30244.87|30239.3|30239.3|30244.87|30244.87|30218.97|30218.97|0
1671529500000|2022-12-20 09:45:00|30250.26|30250.26|30239.87|30239.87|30270.13|30270.13|30239.87|30239.87|0
1671529800000|2022-12-20 09:50:00|30250.84|30250.84|30254.15|30254.15|30264.08|30264.08|30250.84|30250.84|0
1671530100000|2022-12-20 09:55:00|30265.11|30265.11|30282.7|30282.7|30282.7|30282.7|30249.33|30249.33|0
1671530400000|2022-12-20 10:00:00|30271.74|30271.74|30292.44|30292.44|30296.98|30296.98|30266.92|30266.92|0
1671530700000|2022-12-20 10:05:00|30303.4|30303.4|30308.42|30308.42|30308.42|30308.42|30301.8|30301.8|0
1671531000000|2022-12-20 10:10:00|30306.81|30306.81|30266.14|30266.14|30306.81|30306.81|30255.18|30255.18|0
1671531300000|2022-12-20 10:15:00|30277.11|30277.11|30317.66|30317.66|30339.59|30339.59|30277.11|30277.11|0
1671531600000|2022-12-20 10:20:00|30328.62|30328.62|30357.17|30357.17|30357.17|30357.17|30306.69|30306.69|0
1671531900000|2022-12-20 10:25:00|30349.14|30349.14|30347.82|30347.82|30380.71|30380.71|30347.82|30347.82|0
1671532200000|2022-12-20 10:30:00|30341.19|30341.19|30332.03|30332.03|30347.82|30347.82|30332.03|30332.03|0
1671532500000|2022-12-20 10:35:00|30321.07|30321.07|30282.58|30282.58|30321.07|30321.07|30282.58|30282.58|0
1671532800000|2022-12-20 10:40:00|30271.62|30271.62|30285.89|30285.89|30285.89|30285.89|30268.31|30268.31|0
1671533100000|2022-12-20 10:45:00|30296.86|30296.86|30325.89|30325.89|30325.89|30325.89|30296.86|30296.86|0
1671533400000|2022-12-20 10:50:00|30336.85|30336.85|30359.36|30359.36|30359.36|30359.36|30336.85|30336.85|0
1671533700000|2022-12-20 10:55:00|30348.39|30348.39|30331.84|30331.84|30348.39|30348.39|30331.84|30331.84|0
1671534000000|2022-12-20 11:00:00|30320.87|30320.87|30332.87|30332.87|30332.87|30332.87|30309.91|30309.91|0
1671534300000|2022-12-20 11:05:00|30334.47|30334.47|30338.81|30338.81|30352.06|30352.06|30334.47|30334.47|0
1671534600000|2022-12-20 11:10:00|30337.21|30337.21|30338.81|30338.81|30338.81|30338.81|30316.89|30316.89|0
1671534900000|2022-12-20 11:15:00|30349.78|30349.78|30350.93|30350.93|30366.24|30366.24|30342.03|30342.03|0
1671535200000|2022-12-20 11:20:00|30355.75|30355.75|30377.48|30377.48|30377.48|30377.48|30349.13|30349.13|0
1671535500000|2022-12-20 11:25:00|30375.88|30375.88|30367.75|30367.75|30375.88|30375.88|30367.75|30367.75|0
1671535800000|2022-12-20 11:30:00|30371.06|30371.06|30389.77|30389.77|30392.99|30392.99|30371.06|30371.06|0
1671536100000|2022-12-20 11:35:00|30400.74|30400.74|30376.07|30376.07|30400.74|30400.74|30376.07|30376.07|0
1671536400000|2022-12-20 11:40:00|30379.38|30379.38|30417.29|30417.29|30417.29|30417.29|30372.76|30372.76|0
1671536700000|2022-12-20 11:45:00|30410.67|30410.67|30422.21|30422.21|30423.34|30423.34|30409.07|30409.07|0
1671537000000|2022-12-20 11:50:00|30411.25|30411.25|30375.14|30375.14|30411.25|30411.25|30375.14|30375.14|0
1671537300000|2022-12-20 11:55:00|30378.35|30378.35|30376.07|30376.07|30378.35|30378.35|30365.11|30365.11|0
1671537600000|2022-12-20 12:00:00|30382.7|30382.7|30356.7|30356.7|30385.33|30385.33|30348.67|30348.67|0
1671537900000|2022-12-20 12:05:00|30355.09|30355.09|30364.35|30364.35|30364.35|30364.35|30346.96|30346.96|0
1671538200000|2022-12-20 12:10:00|30356.32|30356.32|30384.77|30384.77|30384.77|30384.77|30356.32|30356.32|0
1671538500000|2022-12-20 12:15:00|30389.59|30389.59|30400.94|30400.94|30404.25|30404.25|30389.59|30389.59|0
1671538800000|2022-12-20 12:20:00|30404.25|30404.25|30405.85|30405.85|30416.82|30416.82|30404.25|30404.25|0
1671539100000|2022-12-20 12:25:00|30416.82|30416.82|30399.43|30399.43|30420.13|30420.13|30398.2|30398.2|0
1671539400000|2022-12-20 12:30:00|30404.25|30404.25|30413.61|30413.61|30413.61|30413.61|30397.82|30397.82|0
1671539700000|2022-12-20 12:35:00|30416.92|30416.92|30410.2|30410.2|30432.13|30432.13|30410.2|30410.2|0
1671540000000|2022-12-20 12:40:00|30421.16|30421.16|30406.88|30406.88|30421.16|30421.16|30406.88|30406.88|0
1671540300000|2022-12-20 12:45:00|30395.92|30395.92|30385.15|30385.15|30402.54|30402.54|30374.19|30374.19|0
1671540600000|2022-12-20 12:50:00|30383.55|30383.55|30413.79|30413.79|30413.79|30413.79|30378.73|30378.73|0
1671540900000|2022-12-20 12:55:00|30408.97|30408.97|30410.48|30410.48|30417|30417|30408.97|30408.97|0
1671541200000|2022-12-20 13:00:00|30399.51|30399.51|30423.05|30423.05|30423.05|30423.05|30399.51|30399.51|0
1671541500000|2022-12-20 13:05:00|30424.65|30424.65|30422.95|30422.95|30424.65|30424.65|30421.34|30421.34|0
1671541800000|2022-12-20 13:10:00|30432.88|30432.88|30450.47|30450.47|30450.47|30450.47|30432.88|30432.88|0
1671542100000|2022-12-20 13:15:00|30461.43|30461.43|30458.12|30458.12|30461.43|30461.43|30458.12|30458.12|0
1671542400000|2022-12-20 13:20:00|30469.09|30469.09|30458.02|30458.02|30469.09|30469.09|30456.42|30456.42|0
1671542700000|2022-12-20 13:25:00|30453.2|30453.2|30454.81|30454.81|30458.12|30458.12|30451.6|30451.6|0
1671543000000|2022-12-20 13:30:00|30451.5|30451.5|30441.66|30441.66|30451.5|30451.5|30421.54|30421.54|0
1671543300000|2022-12-20 13:35:00|30452.63|30452.63|30473.63|30473.63|30476.84|30476.84|30452.63|30452.63|0
1671543600000|2022-12-20 13:40:00|30476.84|30476.84|30465.87|30465.87|30476.84|30476.84|30462.66|30462.66|0
1671543900000|2022-12-20 13:45:00|30454.91|30454.91|30434.01|30434.01|30454.91|30454.91|30434.01|30434.01|0
1671544200000|2022-12-20 13:50:00|30437.32|30437.32|30433.91|30433.91|30443.94|30443.94|30433.91|30433.91|0
1671544500000|2022-12-20 13:55:00|30444.88|30444.88|30425.88|30425.88|30455.84|30455.84|30425.88|30425.88|0
1671544800000|2022-12-20 14:00:00|30414.92|30414.92|30408.2|30408.2|30414.92|30414.92|30398.36|30398.36|0
1671545100000|2022-12-20 14:05:00|30403.38|30403.38|30419.46|30419.46|30419.46|30419.46|30399.88|30399.88|0
1671545400000|2022-12-20 14:10:00|30411.42|30411.42|30407.56|30407.56|30426.18|30426.18|30400.94|30400.94|0
1671546000000|2022-12-20 14:20:00|30402.74|30402.74|30388.27|30388.27|30405.95|30405.95|30388.27|30388.27|0
1671546300000|2022-12-20 14:25:00|30399.23|30399.23|30373.53|30373.53|30399.23|30399.23|30344.41|30344.41|0
1671546600000|2022-12-20 14:30:00|30362.57|30362.57|30365.78|30365.78|30419.57|30419.57|30360.86|30360.86|0
1671546900000|2022-12-20 14:35:00|30376.75|30376.75|30377.32|30377.32|30394.33|30394.33|30365.78|30365.78|0
1671547200000|2022-12-20 14:40:00|30370.7|30370.7|30293.55|30293.55|30370.7|30370.7|30293.55|30293.55|0
1671547500000|2022-12-20 14:45:00|30271.62|30271.62|30296.4|30296.4|30310.58|30310.58|30270.01|30270.01|0
1671547800000|2022-12-20 14:50:00|30299.71|30299.71|30256.41|30256.41|30299.71|30299.71|30256.41|30256.41|0
1671548100000|2022-12-20 14:55:00|30267.37|30267.37|30298.19|30298.19|30318.51|30318.51|30267.37|30267.37|0
1671548400000|2022-12-20 15:00:00|30296.58|30296.58|30295.17|30295.17|30330.05|30330.05|30287.22|30287.22|0
1671548700000|2022-12-20 15:05:00|30298.48|30298.48|30305.39|30305.39|30333.56|30333.56|30298.48|30298.48|0
1671549000000|2022-12-20 15:10:00|30294.42|30294.42|30248.18|30248.18|30305.39|30305.39|30248.18|30248.18|0
1671549300000|2022-12-20 15:15:00|30244.87|30244.87|30253.85|30253.85|30264.82|30264.82|30231.92|30231.92|0
1671549600000|2022-12-20 15:20:00|30264.82|30264.82|30311.14|30311.14|30311.14|30311.14|30258.29|30258.29|0
1671549900000|2022-12-20 15:25:00|30300.17|30300.17|30258.39|30258.39|30300.17|30300.17|30258.39|30258.39|0
1671550200000|2022-12-20 15:30:00|30269.36|30269.36|30290.63|30290.63|30304.81|30304.81|30266.14|30266.14|0
1671550500000|2022-12-20 15:35:00|30301.6|30301.6|30305.49|30305.49|30331.1|30331.1|30295.35|30295.35|0
1671550800000|2022-12-20 15:40:00|30303.88|30303.88|30296.96|30296.96|30307.93|30307.93|30277.96|30277.96|0
1671551100000|2022-12-20 15:45:00|30293.75|30293.75|30295.35|30295.35|30308.02|30308.02|30293.75|30293.75|0
1671551400000|2022-12-20 15:50:00|30298.57|30298.57|30303.01|30303.01|30303.01|30303.01|30288.73|30288.73|0
1671551700000|2022-12-20 15:55:00|30292.04|30292.04|30260.08|30260.08|30309.53|30309.53|30260.08|30260.08|0
1671552000000|2022-12-20 16:00:00|30263.39|30263.39|30258.57|30258.57|30263.39|30263.39|30234.56|30234.56|0
1671552300000|2022-12-20 16:05:00|30255.36|30255.36|30250.34|30250.34|30276.06|30276.06|30247.61|30247.61|0
1671552600000|2022-12-20 16:10:00|30255.16|30255.16|30244.2|30244.2|30255.16|30255.16|30222.27|30222.27|0
1671552900000|2022-12-20 16:15:00|30237.58|30237.58|30176.98|30176.98|30237.58|30237.58|30168.95|30168.95|0
1671553200000|2022-12-20 16:20:00|30178.59|30178.59|30145.02|30145.02|30178.59|30178.59|30140.2|30140.2|0
1671553500000|2022-12-20 16:25:00|30146.62|30146.62|30115.04|30115.04|30179.32|30179.32|30115.04|30115.04|0
1671610500000|2022-12-21 08:15:00|30424.46|30424.46|30351.93|30351.93|30446.39|30446.39|30343.74|30343.74|0
1671610800000|2022-12-21 08:20:00|30373.86|30373.86|30368.49|30368.49|30384.83|30384.83|30351.93|30351.93|0
1671611100000|2022-12-21 08:25:00|30379.46|30379.46|30389.39|30389.39|30400.35|30400.35|30379.46|30379.46|0
1671611400000|2022-12-21 08:30:00|30399.03|30399.03|30377.1|30377.1|30399.03|30399.03|30366.13|30366.13|0
1671611700000|2022-12-21 08:35:00|30372.28|30372.28|30389.96|30389.96|30397.62|30397.62|30372.28|30372.28|0
1671612000000|2022-12-21 08:40:00|30398|30398|30425.04|30425.04|30436.01|30436.01|30387.23|30387.23|0
1671612300000|2022-12-21 08:45:00|30444.91|30444.91|30496.15|30496.15|30507.11|30507.11|30444.91|30444.91|0
1671612600000|2022-12-21 08:50:00|30502.57|30502.57|30536.14|30536.14|30540.96|30540.96|30492.64|30492.64|0
1671612900000|2022-12-21 08:55:00|30531.32|30531.32|30518.75|30518.75|30531.32|30531.32|30518.75|30518.75|0
1671613200000|2022-12-21 09:00:00|30533.21|30533.21|30521.67|30521.67|30553.07|30553.07|30504.08|30504.08|0
1671613500000|2022-12-21 09:05:00|30510.7|30510.7|30521.67|30521.67|30532.63|30532.63|30510.7|30510.7|0
1671613800000|2022-12-21 09:10:00|30531.6|30531.6|30526.01|30526.01|30542.57|30542.57|30526.01|30526.01|0
1671614100000|2022-12-21 09:15:00|30524.4|30524.4|30436.68|30436.68|30524.4|30524.4|30436.68|30436.68|0
1671614400000|2022-12-21 09:20:00|30425.72|30425.72|30428.93|30428.93|30436.68|30436.68|30414.75|30414.75|0
1671614700000|2022-12-21 09:25:00|30435.55|30435.55|30454.27|30454.27|30454.27|30454.27|30416.56|30416.56|0
1671615000000|2022-12-21 09:30:00|30476.2|30476.2|30473.27|30473.27|30485.84|30485.84|30460.42|30460.42|0
1671615300000|2022-12-21 09:35:00|30462.3|30462.3|30419|30419|30462.3|30462.3|30411.25|30411.25|0
1671615600000|2022-12-21 09:40:00|30429.96|30429.96|30441.03|30441.03|30451.99|30451.99|30420.13|30420.13|0
1671615900000|2022-12-21 09:45:00|30431.09|30431.09|30436.47|30436.47|30442.06|30442.06|30425.5|30425.5|0
1671616200000|2022-12-21 09:50:00|30439.78|30439.78|30461.71|30461.71|30461.71|30461.71|30439.78|30439.78|0
1671616500000|2022-12-21 09:55:00|30472.67|30472.67|30461.71|30461.71|30483.64|30483.64|30461.71|30461.71|0
1671616800000|2022-12-21 10:00:00|30458.4|30458.4|30466.15|30466.15|30471.9|30471.9|30441.94|30441.94|0
1671617100000|2022-12-21 10:05:00|30472.77|30472.77|30486.85|30486.85|30490.16|30490.16|30468.23|30468.23|0
1671617400000|2022-12-21 10:10:00|30500.09|30500.09|30455.18|30455.18|30500.09|30500.09|30455.18|30455.18|0
1671617700000|2022-12-21 10:15:00|30448.76|30448.76|30461.33|30461.33|30472.29|30472.29|30445.54|30445.54|0
1671618000000|2022-12-21 10:20:00|30472.29|30472.29|30458.95|30458.95|30497.44|30497.44|30458.95|30458.95|0
1671618300000|2022-12-21 10:25:00|30469.92|30469.92|30458.95|30458.95|30469.92|30469.92|30458.95|30458.95|0
1671618600000|2022-12-21 10:30:00|30469.92|30469.92|30480.8|30480.8|30480.8|30480.8|30457.62|30457.62|0
1671618900000|2022-12-21 10:35:00|30469.84|30469.84|30464.82|30464.82|30471.44|30471.44|30464.82|30464.82|0
1671619200000|2022-12-21 10:40:00|30460|30460|30451.04|30451.04|30460|30460|30431.17|30431.17|0
1671619500000|2022-12-21 10:45:00|30462|30462|30476.28|30476.28|30487.24|30487.24|30462|30462|0
1671619800000|2022-12-21 10:50:00|30469.85|30469.85|30486.89|30486.89|30500.69|30500.69|30469.85|30469.85|0
1671620100000|2022-12-21 10:55:00|30483.57|30483.57|30488.59|30488.59|30501.16|30501.16|30483.57|30483.57|0
1671620400000|2022-12-21 11:00:00|30477.63|30477.63|30472.03|30472.03|30477.63|30477.63|30461.07|30461.07|0
1671620700000|2022-12-21 11:05:00|30461.07|30461.07|30472.03|30472.03|30472.03|30472.03|30461.07|30461.07|0
1671621000000|2022-12-21 11:10:00|30461.07|30461.07|30467.5|30467.5|30467.5|30467.5|30461.07|30461.07|0
1671621300000|2022-12-21 11:15:00|30474.12|30474.12|30463.15|30463.15|30474.12|30474.12|30463.15|30463.15|0
1671621600000|2022-12-21 11:20:00|30474.12|30474.12|30441.22|30441.22|30474.12|30474.12|30441.22|30441.22|0
1671621900000|2022-12-21 11:25:00|30437.91|30437.91|30437.91|30437.91|30448.88|30448.88|30437.91|30437.91|0
1671622200000|2022-12-21 11:30:00|30447.85|30447.85|30451.26|30451.26|30467.04|30467.04|30429.33|30429.33|0
1671622500000|2022-12-21 11:35:00|30462.22|30462.22|30475.27|30475.27|30475.27|30475.27|30458.91|30458.91|0
1671622800000|2022-12-21 11:40:00|30486.23|30486.23|30486.23|30486.23|30486.23|30486.23|30475.27|30475.27|0
1671623100000|2022-12-21 11:45:00|30475.27|30475.27|30475.27|30475.27|30475.27|30475.27|30464.3|30464.3|0
1671623400000|2022-12-21 11:50:00|30486.23|30486.23|30464.3|30464.3|30486.23|30486.23|30464.3|30464.3|0
1671623700000|2022-12-21 11:55:00|30475.27|30475.27|30489.92|30489.92|30489.92|30489.92|30475.27|30475.27|0
1671624000000|2022-12-21 12:00:00|30481.89|30481.89|30459.48|30459.48|30481.89|30481.89|30457.88|30457.88|0
1671624300000|2022-12-21 12:05:00|30470.45|30470.45|30438.59|30438.59|30470.45|30470.45|30435.37|30435.37|0
1671624600000|2022-12-21 12:10:00|30449.55|30449.55|30424.41|30424.41|30449.55|30449.55|30424.41|30424.41|0
1671624900000|2022-12-21 12:15:00|30413.44|30413.44|30392.54|30392.54|30413.44|30413.44|30392.54|30392.54|0
1671625200000|2022-12-21 12:20:00|30403.51|30403.51|30431.86|30431.86|30431.86|30431.86|30403.51|30403.51|0
1671625500000|2022-12-21 12:25:00|30425.44|30425.44|30436.4|30436.4|30436.4|30436.4|30425.44|30425.44|0
1671625800000|2022-12-21 12:30:00|30439.62|30439.62|30442.93|30442.93|30442.93|30442.93|30439.62|30439.62|0
1671626100000|2022-12-21 12:35:00|30453.89|30453.89|30446.24|30446.24|30453.89|30453.89|30442.93|30442.93|0
1671626400000|2022-12-21 12:40:00|30457.2|30457.2|30458.81|30458.81|30458.81|30458.81|30457.2|30457.2|0
1671626700000|2022-12-21 12:45:00|30455.5|30455.5|30444.53|30444.53|30455.5|30455.5|30444.53|30444.53|0
1671627000000|2022-12-21 12:50:00|30455.5|30455.5|30440.75|30440.75|30455.5|30455.5|30440.75|30440.75|0
1671627300000|2022-12-21 12:55:00|30445.57|30445.57|30440.75|30440.75|30445.57|30445.57|30440.75|30440.75|0
1671627600000|2022-12-21 13:00:00|30429.78|30429.78|30410.79|30410.79|30434.7|30434.7|30409.18|30409.18|0
1671627900000|2022-12-21 13:05:00|30417.41|30417.41|30433.57|30433.57|30433.57|30433.57|30417.41|30417.41|0
1671628200000|2022-12-21 13:10:00|30422.6|30422.6|30419.29|30419.29|30422.6|30422.6|30411.64|30411.64|0
1671628500000|2022-12-21 13:15:00|30417.69|30417.69|30419.29|30419.29|30419.29|30419.29|30406.72|30406.72|0
1671628800000|2022-12-21 13:20:00|30424.11|30424.11|30423.92|30423.92|30430.54|30430.54|30423.92|30423.92|0
1671629100000|2022-12-21 13:25:00|30420.7|30420.7|30396.49|30396.49|30420.7|30420.7|30396.49|30396.49|0
1671629400000|2022-12-21 13:30:00|30389.87|30389.87|30398.85|30398.85|30422.77|30422.77|30386.56|30386.56|0
1671629700000|2022-12-21 13:35:00|30397.24|30397.24|30389.49|30389.49|30398.85|30398.85|30387.89|30387.89|0
1671630000000|2022-12-21 13:40:00|30392.8|30392.8|30399.43|30399.43|30399.43|30399.43|30392.8|30392.8|0
1671630300000|2022-12-21 13:45:00|30401.03|30401.03|30396.02|30396.02|30401.03|30401.03|30394.41|30394.41|0
1671630600000|2022-12-21 13:50:00|30406.98|30406.98|30377.3|30377.3|30406.98|30406.98|30377.3|30377.3|0
1671630900000|2022-12-21 13:55:00|30399.23|30399.23|30421.64|30421.64|30428.26|30428.26|30388.26|30388.26|0
1671631200000|2022-12-21 14:00:00|30424.95|30424.95|30431.37|30431.37|30431.37|30431.37|30424.95|30424.95|0
1671631500000|2022-12-21 14:05:00|30439.4|30439.4|30426.08|30426.08|30446.96|30446.96|30426.08|30426.08|0
1671631800000|2022-12-21 14:10:00|30437.04|30437.04|30451.22|30451.22|30451.22|30451.22|30433.73|30433.73|0
1671632100000|2022-12-21 14:15:00|30462.18|30462.18|30416.24|30416.24|30462.18|30462.18|30409.82|30409.82|0
1671632400000|2022-12-21 14:20:00|30419.55|30419.55|30421.16|30421.16|30421.16|30421.16|30419.55|30419.55|0
1671632700000|2022-12-21 14:25:00|30414.54|30414.54|30404.9|30404.9|30417.85|30417.85|30404.9|30404.9|0
1671633000000|2022-12-21 14:30:00|30408.21|30408.21|30399.78|30399.78|30425.7|30425.7|30394.87|30394.87|0
1671633300000|2022-12-21 14:35:00|30410.75|30410.75|30513.98|30513.98|30528.15|30528.15|30410.75|30410.75|0
1671633600000|2022-12-21 14:40:00|30524.94|30524.94|30557.28|30557.28|30557.28|30557.28|30524.94|30524.94|0
1671633900000|2022-12-21 14:45:00|30550.66|30550.66|30564|30564|30567.31|30567.31|30550.66|30550.66|0
1671634200000|2022-12-21 14:50:00|30560.79|30560.79|30563.9|30563.9|30585.83|30585.83|30552.94|30552.94|0
1671634500000|2022-12-21 14:55:00|30585.83|30585.83|30573.26|30573.26|30609.37|30609.37|30565.51|30565.51|0
1671634800000|2022-12-21 15:00:00|30568.44|30568.44|30602.49|30602.49|30658.01|30658.01|30568.44|30568.44|0
1671635100000|2022-12-21 15:05:00|30592.55|30592.55|30634.35|30634.35|30639.17|30639.17|30579.98|30579.98|0
1671635400000|2022-12-21 15:10:00|30632.75|30632.75|30617.82|30617.82|30660.55|30660.55|30617.82|30617.82|0
1671635700000|2022-12-21 15:15:00|30621.13|30621.13|30653.66|30653.66|30653.66|30653.66|30621.13|30621.13|0
1671636000000|2022-12-21 15:20:00|30656.98|30656.98|30657.91|30657.91|30661.32|30661.32|30650.35|30650.35|0
1671636300000|2022-12-21 15:25:00|30679.84|30679.84|30647.79|30647.79|30701.77|30701.77|30647.79|30647.79|0
1671636600000|2022-12-21 15:30:00|30649.4|30649.4|30691.1|30691.1|30694.41|30694.41|30635.03|30635.03|0
1671636900000|2022-12-21 15:35:00|30694.31|30694.31|30681.07|30681.07|30694.31|30694.31|30676.72|30676.72|0
1671637200000|2022-12-21 15:40:00|30689.1|30689.1|30687.77|30687.77|30717.93|30717.93|30686.17|30686.17|0
1671637500000|2022-12-21 15:45:00|30679.74|30679.74|30691.48|30691.48|30703.85|30703.85|30673.89|30673.89|0
1671637800000|2022-12-21 15:50:00|30693.08|30693.08|30697.52|30697.52|30702.44|30702.44|30668.97|30668.97|0
1671638100000|2022-12-21 15:55:00|30719.45|30719.45|30724.37|30724.37|30735.34|30735.34|30719.45|30719.45|0
1671638400000|2022-12-21 16:00:00|30730.99|30730.99|30734.4|30734.4|30746.98|30746.98|30730.99|30730.99|0
1671638700000|2022-12-21 16:05:00|30737.62|30737.62|30750.19|30750.19|30761.15|30761.15|30728.26|30728.26|0
1671639000000|2022-12-21 16:10:00|30756.81|30756.81|30779.67|30779.67|30779.67|30779.67|30754.53|30754.53|0
1671639300000|2022-12-21 16:15:00|30781.28|30781.28|30762.66|30762.66|30781.28|30781.28|30762.66|30762.66|0
1671639600000|2022-12-21 16:20:00|30773.63|30773.63|30757.07|30757.07|30775.33|30775.33|30746.1|30746.1|0
1671639900000|2022-12-21 16:25:00|30746.1|30746.1|30747.33|30747.33|30756.97|30756.97|30721.52|30721.52|0
1671696900000|2022-12-22 08:15:00|30790.82|30790.82|30797.24|30797.24|30823.71|30823.71|30790.82|30790.82|0
1671697200000|2022-12-22 08:20:00|30808.21|30808.21|30775.31|30775.31|30808.21|30808.21|30775.31|30775.31|0
1671697500000|2022-12-22 08:25:00|30786.28|30786.28|30720.27|30720.27|30786.28|30786.28|30698.34|30698.34|0
1671697800000|2022-12-22 08:30:00|30710.63|30710.63|30749.2|30749.2|30767.82|30767.82|30702.6|30702.6|0
1671698100000|2022-12-22 08:35:00|30742.78|30742.78|30723.03|30723.03|30742.78|30742.78|30685.87|30685.87|0
1671698400000|2022-12-22 08:40:00|30729.65|30729.65|30765.86|30765.86|30775.79|30775.79|30729.65|30729.65|0
1671698700000|2022-12-22 08:45:00|30754.89|30754.89|30722|30722|30754.89|30754.89|30722|30722|0
1671699000000|2022-12-22 08:50:00|30728.62|30728.62|30739.59|30739.59|30739.59|30739.59|30728.62|30728.62|0
1671699300000|2022-12-22 08:55:00|30736.27|30736.27|30776.27|30776.27|30777.3|30777.3|30732.96|30732.96|0
1671699600000|2022-12-22 09:00:00|30782.69|30782.69|30815.03|30815.03|30815.03|30815.03|30782.69|30782.69|0
1671699900000|2022-12-22 09:05:00|30804.07|30804.07|30812.1|30812.1|30815.03|30815.03|30804.07|30804.07|0
1671700200000|2022-12-22 09:10:00|30788.92|30788.92|30807.64|30807.64|30807.64|30807.64|30785.71|30785.71|0
1671700500000|2022-12-22 09:15:00|30804.33|30804.33|30754.04|30754.04|30804.33|30804.33|30736.46|30736.46|0
1671700800000|2022-12-22 09:20:00|30743.08|30743.08|30754.04|30754.04|30754.04|30754.04|30743.08|30743.08|0
1671701100000|2022-12-22 09:25:00|30737.49|30737.49|30726.52|30726.52|30737.49|30737.49|30726.52|30726.52|0
1671701400000|2022-12-22 09:30:00|30737.49|30737.49|30704.59|30704.59|30737.49|30737.49|30704.59|30704.59|0
1671701700000|2022-12-22 09:35:00|30711.21|30711.21|30708.75|30708.75|30711.21|30711.21|30673.97|30673.97|0
1671702000000|2022-12-22 09:40:00|30763.58|30763.58|30719.72|30719.72|30763.58|30763.58|30708.75|30708.75|0
1671702300000|2022-12-22 09:45:00|30708.75|30708.75|30699.3|30699.3|30708.75|30708.75|30683.51|30683.51|0
1671702600000|2022-12-22 09:50:00|30692.67|30692.67|30702.61|30702.61|30703.64|30703.64|30692.67|30692.67|0
1671702900000|2022-12-22 09:55:00|30695.98|30695.98|30679.07|30679.07|30695.98|30695.98|30679.07|30679.07|0
1671703200000|2022-12-22 10:00:00|30690.04|30690.04|30679.07|30679.07|30690.04|30690.04|30679.07|30679.07|0
1671703500000|2022-12-22 10:05:00|30675.76|30675.76|30693.05|30693.05|30693.05|30693.05|30669.14|30669.14|0
1671703800000|2022-12-22 10:10:00|30697.87|30697.87|30666.5|30666.5|30704.49|30704.49|30666.5|30666.5|0
1671704100000|2022-12-22 10:15:00|30671.32|30671.32|30671.32|30671.32|30682.28|30682.28|30671.32|30671.32|0
1671704400000|2022-12-22 10:20:00|30677.94|30677.94|30689.94|30689.94|30689.94|30689.94|30677.94|30677.94|0
1671704700000|2022-12-22 10:25:00|30700.9|30700.9|30729.93|30729.93|30729.93|30729.93|30700.9|30700.9|0
1671705000000|2022-12-22 10:30:00|30736.55|30736.55|30713.37|30713.37|30747.52|30747.52|30713.37|30713.37|0
1671705300000|2022-12-22 10:35:00|30702.41|30702.41|30712.34|30712.34|30712.34|30712.34|30702.41|30702.41|0
1671705600000|2022-12-22 10:40:00|30723.31|30723.31|30720.57|30720.57|30731.54|30731.54|30720.57|30720.57|0
1671705900000|2022-12-22 10:45:00|30731.54|30731.54|30728.23|30728.23|30738.16|30738.16|30728.23|30728.23|0
1671706200000|2022-12-22 10:50:00|30731.44|30731.44|30720.47|30720.47|30731.44|30731.44|30720.47|30720.47|0
1671706500000|2022-12-22 10:55:00|30713.85|30713.85|30718.97|30718.97|30733.05|30733.05|30713.85|30713.85|0
1671706800000|2022-12-22 11:00:00|30708|30708|30722.18|30722.18|30733.14|30733.14|30708|30708|0
1671707100000|2022-12-22 11:05:00|30725.49|30725.49|30714.05|30714.05|30728.8|30728.8|30714.05|30714.05|0
1671707400000|2022-12-22 11:10:00|30715.66|30715.66|30720.47|30720.47|30720.47|30720.47|30715.66|30715.66|0
1671707700000|2022-12-22 11:15:00|30717.16|30717.16|30723.79|30723.79|30723.79|30723.79|30717.16|30717.16|0
1671708000000|2022-12-22 11:20:00|30722.18|30722.18|30705.62|30705.62|30722.18|30722.18|30702.31|30702.31|0
1671708600000|2022-12-22 11:30:00|30708.93|30708.93|30708.93|30708.93|30708.93|30708.93|30708.93|30708.93|0
1671708900000|2022-12-22 11:35:00|30712.15|30712.15|30705.72|30705.72|30716.69|30716.69|30705.72|30705.72|0
1671709200000|2022-12-22 11:40:00|30702.41|30702.41|30688.13|30688.13|30702.41|30702.41|30688.13|30688.13|0
1671709500000|2022-12-22 11:45:00|30699.1|30699.1|30691.35|30691.35|30699.1|30699.1|30688.13|30688.13|0
1671709800000|2022-12-22 11:50:00|30688.04|30688.04|30705.62|30705.62|30705.62|30705.62|30688.04|30688.04|0
1671710100000|2022-12-22 11:55:00|30700.8|30700.8|30700.8|30700.8|30700.8|30700.8|30700.8|30700.8|0
1671710400000|2022-12-22 12:00:00|30711.77|30711.77|30714.98|30714.98|30725.95|30725.95|30711.77|30711.77|0
1671711000000|2022-12-22 12:10:00|30718.29|30718.29|30686.53|30686.53|30718.29|30718.29|30686.53|30686.53|0
1671711300000|2022-12-22 12:15:00|30696.46|30696.46|30711.21|30711.21|30711.21|30711.21|30696.46|30696.46|0
1671711600000|2022-12-22 12:20:00|30706.4|30706.4|30689.84|30689.84|30706.4|30706.4|30678.87|30678.87|0
1671711900000|2022-12-22 12:25:00|30700.8|30700.8|30711.77|30711.77|30714.98|30714.98|30700.8|30700.8|0
1671712200000|2022-12-22 12:30:00|30713.37|30713.37|30710.06|30710.06|30727.65|30727.65|30710.06|30710.06|0
1671712500000|2022-12-22 12:35:00|30703.44|30703.44|30695.31|30695.31|30703.44|30703.44|30695.31|30695.31|0
1671712800000|2022-12-22 12:40:00|30706.28|30706.28|30704.47|30704.47|30706.28|30706.28|30699.65|30699.65|0
1671713100000|2022-12-22 12:45:00|30715.44|30715.44|30717.04|30717.04|30717.04|30717.04|30715.44|30715.44|0
1671713400000|2022-12-22 12:50:00|30713.73|30713.73|30694.74|30694.74|30713.73|30713.73|30694.74|30694.74|0
1671713700000|2022-12-22 12:55:00|30691.42|30691.42|30697.57|30697.57|30702.39|30702.39|30691.42|30691.42|0
1671714000000|2022-12-22 13:00:00|30700.78|30700.78|30700.78|30700.78|30707.41|30707.41|30700.78|30700.78|0
1671714300000|2022-12-22 13:05:00|30711.75|30711.75|30723.29|30723.29|30723.29|30723.29|30711.75|30711.75|0
1671714600000|2022-12-22 13:10:00|30729.91|30729.91|30750.23|30750.23|30761.2|30761.2|30729.91|30729.91|0
1671714900000|2022-12-22 13:15:00|30759.87|30759.87|30736.34|30736.34|30759.87|30759.87|30736.34|30736.34|0
1671715200000|2022-12-22 13:20:00|30725.37|30725.37|30722.06|30722.06|30725.37|30725.37|30715.44|30715.44|0
1671715500000|2022-12-22 13:25:00|30717.24|30717.24|30726.6|30726.6|30726.6|30726.6|30703.06|30703.06|0
1671715800000|2022-12-22 13:30:00|30716.67|30716.67|30660.89|30660.89|30722.26|30722.26|30630.93|30630.93|0
1671716100000|2022-12-22 13:35:00|30671.85|30671.85|30650.02|30650.02|30671.85|30671.85|30638.38|30638.38|0
1671716400000|2022-12-22 13:40:00|30660.99|30660.99|30627.52|30627.52|30660.99|30660.99|30627.52|30627.52|0
1671716700000|2022-12-22 13:45:00|30617.58|30617.58|30611.44|30611.44|30617.58|30617.58|30595.65|30595.65|0
1671717000000|2022-12-22 13:50:00|30606.62|30606.62|30614.75|30614.75|30629.02|30629.02|30606.62|30606.62|0
1671717300000|2022-12-22 13:55:00|30625.71|30625.71|30625.71|30625.71|30625.71|30625.71|30611.44|30611.44|0
1671717600000|2022-12-22 14:00:00|30614.75|30614.75|30610.96|30610.96|30625.71|30625.71|30610.96|30610.96|0
1671717900000|2022-12-22 14:05:00|30620.89|30620.89|30635.07|30635.07|30638.38|30638.38|30617.48|30617.48|0
1671718200000|2022-12-22 14:10:00|30624.11|30624.11|30622.5|30622.5|30624.11|30624.11|30619.29|30619.29|0
1671718500000|2022-12-22 14:15:00|30616.07|30616.07|30612.76|30612.76|30616.07|30616.07|30606.34|30606.34|0
1671718800000|2022-12-22 14:20:00|30606.34|30606.34|30618.91|30618.91|30618.91|30618.91|30596.4|30596.4|0
1671719100000|2022-12-22 14:25:00|30607.94|30607.94|30607.94|30607.94|30607.94|30607.94|30607.94|30607.94|0
1671719400000|2022-12-22 14:30:00|30604.63|30604.63|30564.54|30564.54|30604.63|30604.63|30564.54|30564.54|0
1671719700000|2022-12-22 14:35:00|30554.9|30554.9|30511.04|30511.04|30559.72|30559.72|30511.04|30511.04|0
1671720000000|2022-12-22 14:40:00|30500.08|30500.08|30476.07|30476.07|30500.08|30500.08|30476.07|30476.07|0
1671720300000|2022-12-22 14:45:00|30472.75|30472.75|30490.82|30490.82|30490.82|30490.82|30461.79|30461.79|0
1671720600000|2022-12-22 14:50:00|30484.2|30484.2|30482.59|30482.59|30500.18|30500.18|30479.28|30479.28|0
1671720900000|2022-12-22 14:55:00|30484.2|30484.2|30489.79|30489.79|30496.41|30496.41|30469.92|30469.92|0
1671721200000|2022-12-22 15:00:00|30479.85|30479.85|30429.83|30429.83|30479.85|30479.85|30411.86|30411.86|0
1671721500000|2022-12-22 15:05:00|30418.86|30418.86|30390.61|30390.61|30418.86|30418.86|30390.61|30390.61|0
1671721800000|2022-12-22 15:10:00|30385.79|30385.79|30350.61|30350.61|30385.79|30385.79|30350.61|30350.61|0
1671722100000|2022-12-22 15:15:00|30361.58|30361.58|30421.89|30421.89|30421.89|30421.89|30361.58|30361.58|0
1671722400000|2022-12-22 15:20:00|30428.52|30428.52|30379.84|30379.84|30428.52|30428.52|30379.84|30379.84|0
1671722700000|2022-12-22 15:25:00|30383.15|30383.15|30372.18|30372.18|30383.15|30383.15|30372.18|30372.18|0
1671723000000|2022-12-22 15:30:00|30361.22|30361.22|30384.66|30384.66|30384.66|30384.66|30345.34|30345.34|0
1671723300000|2022-12-22 15:35:00|30395.62|30395.62|30403.85|30403.85|30413.11|30413.11|30391.18|30391.18|0
1671723600000|2022-12-22 15:40:00|30410.47|30410.47|30435.71|30435.71|30439.03|30439.03|30407.16|30407.16|0
1671723900000|2022-12-22 15:45:00|30432.4|30432.4|30462.74|30462.74|30462.74|30462.74|30422.75|30422.75|0
1671724200000|2022-12-22 15:50:00|30459.53|30459.53|30451.3|30451.3|30459.53|30459.53|30447.99|30447.99|0
1671724500000|2022-12-22 15:55:00|30454.61|30454.61|30465.68|30465.68|30486.38|30486.38|30454.61|30454.61|0
1671724800000|2022-12-22 16:00:00|30464.07|30464.07|30467.28|30467.28|30470.59|30470.59|30464.07|30464.07|0
1671725100000|2022-12-22 16:05:00|30456.32|30456.32|30473.9|30473.9|30477.22|30477.22|30445.35|30445.35|0
1671725400000|2022-12-22 16:10:00|30470.59|30470.59|30425.68|30425.68|30470.59|30470.59|30425.68|30425.68|0
1671725700000|2022-12-22 16:15:00|30424.08|30424.08|30437.32|30437.32|30464.17|30464.17|30424.08|30424.08|0
1671726000000|2022-12-22 16:20:00|30438.93|30438.93|30469.37|30469.37|30469.46|30469.46|30429.67|30429.67|0
1671726300000|2022-12-22 16:25:00|30472.68|30472.68|30477.31|30477.31|30479.1|30479.1|30443.75|30443.75|0
1671783300000|2022-12-23 08:15:00|30512.21|30512.21|30543.04|30543.04|30564.97|30564.97|30512.21|30512.21|0
1671783600000|2022-12-23 08:20:00|30554.01|30554.01|30522.14|30522.14|30560.63|30560.63|30511.18|30511.18|0
1671783900000|2022-12-23 08:25:00|30528.77|30528.77|30568.28|30568.28|30568.28|30568.28|30528.77|30528.77|0
1671784200000|2022-12-23 08:30:00|30558.35|30558.35|30534.14|30534.14|30558.35|30558.35|30534.14|30534.14|0
1671784500000|2022-12-23 08:35:00|30545.1|30545.1|30573.74|30573.74|30573.74|30573.74|30545.1|30545.1|0
1671784800000|2022-12-23 08:40:00|30588.2|30588.2|30569.48|30569.48|30588.2|30588.2|30569.48|30569.48|0
1671785100000|2022-12-23 08:45:00|30580.44|30580.44|30614.97|30614.97|30614.97|30614.97|30580.44|30580.44|0
1671785400000|2022-12-23 08:50:00|30604|30604|30604.48|30604.48|30630.75|30630.75|30593.04|30593.04|0
1671785700000|2022-12-23 08:55:00|30615.44|30615.44|30643.99|30643.99|30643.99|30643.99|30615.44|30615.44|0
1671786000000|2022-12-23 09:00:00|30640.78|30640.78|30650.72|30650.72|30650.72|30650.72|30640.78|30640.78|0
1671786300000|2022-12-23 09:05:00|30661.68|30661.68|30672.65|30672.65|30672.65|30672.65|30661.68|30661.68|0
1671786600000|2022-12-23 09:10:00|30675.96|30675.96|30627.54|30627.54|30675.96|30675.96|30627.54|30627.54|0
1671786900000|2022-12-23 09:15:00|30645.21|30645.21|30667.71|30667.71|30667.71|30667.71|30638.78|30638.78|0
1671787200000|2022-12-23 09:20:00|30645.78|30645.78|30599.08|30599.08|30649.09|30649.09|30599.08|30599.08|0
1671787500000|2022-12-23 09:25:00|30610.05|30610.05|30597.48|30597.48|30610.05|30610.05|30597.48|30597.48|0
1671787800000|2022-12-23 09:30:00|30594.17|30594.17|30616.1|30616.1|30616.1|30616.1|30594.17|30594.17|0
1671788100000|2022-12-23 09:35:00|30605.13|30605.13|30587.54|30587.54|30605.13|30605.13|30587.54|30587.54|0
1671788400000|2022-12-23 09:40:00|30584.23|30584.23|30584.23|30584.23|30584.23|30584.23|30584.23|30584.23|0
1671788700000|2022-12-23 09:45:00|30580.92|30580.92|30588.57|30588.57|30591.89|30591.89|30575.33|30575.33|0
1671789600000|2022-12-23 10:00:00|30593.39|30593.39|30599.92|30599.92|30620.82|30620.82|30593.39|30593.39|0
1671790200000|2022-12-23 10:10:00|30588.95|30588.95|30619.79|30619.79|30619.79|30619.79|30588.95|30588.95|0
1671790500000|2022-12-23 10:15:00|30623.1|30623.1|30626.41|30626.41|30626.41|30626.41|30623.1|30623.1|0
1671790800000|2022-12-23 10:20:00|30623.1|30623.1|30623.1|30623.1|30623.1|30623.1|30623.1|30623.1|0
1671791100000|2022-12-23 10:25:00|30639.16|30639.16|30657.13|30657.13|30657.13|30657.13|30635.95|30635.95|0
1671791400000|2022-12-23 10:30:00|30650.5|30650.5|30640.57|30640.57|30650.5|30650.5|30640.57|30640.57|0
1671791700000|2022-12-23 10:35:00|30651.53|30651.53|30616.36|30616.36|30662.5|30662.5|30616.36|30616.36|0
1671792000000|2022-12-23 10:40:00|30629.6|30629.6|30629.6|30629.6|30629.6|30629.6|30618.64|30618.64|0
1671792300000|2022-12-23 10:45:00|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|0
1671792600000|2022-12-23 10:50:00|30637.36|30637.36|30637.08|30637.08|30637.36|30637.36|30626.11|30626.11|0
1671792900000|2022-12-23 10:55:00|30626.11|30626.11|30597.28|30597.28|30626.11|30626.11|30597.28|30597.28|0
1671793200000|2022-12-23 11:00:00|30600.59|30600.59|30578.44|30578.44|30603.9|30603.9|30570.79|30570.79|0
1671793500000|2022-12-23 11:05:00|30576.84|30576.84|30562.66|30562.66|30576.84|30576.84|30562.66|30562.66|0
1671793800000|2022-12-23 11:10:00|30551.69|30551.69|30551.69|30551.69|30551.69|30551.69|30551.69|30551.69|0
1671794100000|2022-12-23 11:15:00|30555.01|30555.01|30594.9|30594.9|30594.9|30594.9|30555.01|30555.01|0
1671794400000|2022-12-23 11:20:00|30583.94|30583.94|30564.94|30564.94|30583.94|30583.94|30564.94|30564.94|0
1671794700000|2022-12-23 11:25:00|30545.07|30545.07|30519.93|30519.93|30545.07|30545.07|30519.93|30519.93|0
1671795000000|2022-12-23 11:30:00|30523.24|30523.24|30516.62|30516.62|30523.24|30523.24|30513.31|30513.31|0
1671795300000|2022-12-23 11:35:00|30494.69|30494.69|30479.16|30479.16|30505.65|30505.65|30479.16|30479.16|0
1671795600000|2022-12-23 11:40:00|30477.56|30477.56|30488.52|30488.52|30488.52|30488.52|30477.56|30477.56|0
1671795900000|2022-12-23 11:45:00|30481.9|30481.9|30502.8|30502.8|30502.8|30502.8|30481.9|30481.9|0
1671796200000|2022-12-23 11:50:00|30509.42|30509.42|30545.55|30545.55|30545.55|30545.55|30509.42|30509.42|0
1671796500000|2022-12-23 11:55:00|30548.76|30548.76|30559.73|30559.73|30559.73|30559.73|30548.76|30548.76|0
1671796800000|2022-12-23 12:00:00|30553.1|30553.1|30540.06|30540.06|30553.1|30553.1|30535.52|30535.52|0
1671797100000|2022-12-23 12:05:00|30536.75|30536.75|30512.54|30512.54|30540.06|30540.06|30509.32|30509.32|0
1671797400000|2022-12-23 12:10:00|30523.5|30523.5|30507.72|30507.72|30523.5|30523.5|30501.57|30501.57|0
1671797700000|2022-12-23 12:15:00|30518.68|30518.68|30517.07|30517.07|30518.68|30518.68|30506.11|30506.11|0
1671798000000|2022-12-23 12:20:00|30518.68|30518.68|30459.99|30459.99|30535.14|30535.14|30459.99|30459.99|0
1671798300000|2022-12-23 12:25:00|30461.6|30461.6|30448.19|30448.19|30474.84|30474.84|30407.55|30407.55|0
1672215300000|2022-12-28 08:15:00|30551.58|30551.58|30626.95|30626.95|30634.6|30634.6|30532.01|30532.01|0
1672215600000|2022-12-28 08:20:00|30615.98|30615.98|30593.48|30593.48|30637.91|30637.91|30593.48|30593.48|0
1672215900000|2022-12-28 08:25:00|30582.51|30582.51|30580.98|30580.98|30593.48|30593.48|30559.05|30559.05|0
1672216200000|2022-12-28 08:30:00|30591.95|30591.95|30612.97|30612.97|30622.88|30622.88|30580.7|30580.7|0
1672216500000|2022-12-28 08:35:00|30616.28|30616.28|30612.67|30612.67|30616.28|30616.28|30569.36|30569.36|0
1672216800000|2022-12-28 08:40:00|30632.54|30632.54|30652.86|30652.86|30652.86|30652.86|30621.29|30621.29|0
1672217100000|2022-12-28 08:45:00|30630.93|30630.93|30664.98|30664.98|30664.98|30664.98|30619.97|30619.97|0
1672217400000|2022-12-28 08:50:00|30663.37|30663.37|30694.2|30694.2|30711.79|30711.79|30663.37|30663.37|0
1672217700000|2022-12-28 08:55:00|30683.24|30683.24|30712.17|30712.17|30723.13|30723.13|30683.24|30683.24|0
1672218000000|2022-12-28 09:00:00|30701.2|30701.2|30716.51|30716.51|30716.51|30716.51|30701.2|30701.2|0
1672218300000|2022-12-28 09:05:00|30705.54|30705.54|30708.86|30708.86|30719.82|30719.82|30694.58|30694.58|0
1672218600000|2022-12-28 09:10:00|30712.17|30712.17|30671.99|30671.99|30712.17|30712.17|30671.99|30671.99|0
1672218900000|2022-12-28 09:15:00|30676.81|30676.81|30708.68|30708.68|30708.68|30708.68|30676.81|30676.81|0
1672219200000|2022-12-28 09:20:00|30710.28|30710.28|30700.35|30700.35|30732.21|30732.21|30700.35|30700.35|0
1672219500000|2022-12-28 09:25:00|30705.17|30705.17|30683.02|30683.02|30716.13|30716.13|30683.02|30683.02|0
1672219800000|2022-12-28 09:30:00|30686.33|30686.33|30683.02|30683.02|30686.33|30686.33|30683.02|30683.02|0
1672220100000|2022-12-28 09:35:00|30692.95|30692.95|30724.82|30724.82|30735.78|30735.78|30692.95|30692.95|0
1672220400000|2022-12-28 09:40:00|30713.85|30713.85|30703.92|30703.92|30713.85|30713.85|30703.92|30703.92|0
1672220700000|2022-12-28 09:45:00|30700.61|30700.61|30721.51|30721.51|30721.51|30721.51|30700.61|30700.61|0
1672221000000|2022-12-28 09:50:00|30724.82|30724.82|30708.26|30708.26|30724.82|30724.82|30708.26|30708.26|0
1672221300000|2022-12-28 09:55:00|30718.19|30718.19|30746.55|30746.55|30746.55|30746.55|30718.19|30718.19|0
1672221600000|2022-12-28 10:00:00|30756.48|30756.48|30767.45|30767.45|30785.04|30785.04|30756.48|30756.48|0
1672222200000|2022-12-28 10:10:00|30777.38|30777.38|30777.38|30777.38|30784|30784|30777.38|30777.38|0
1672222500000|2022-12-28 10:15:00|30780.59|30780.59|30738.8|30738.8|30780.59|30780.59|30738.8|30738.8|0
1672222800000|2022-12-28 10:20:00|30727.83|30727.83|30747.03|30747.03|30747.03|30747.03|30727.83|30727.83|0
1672223100000|2022-12-28 10:25:00|30755.06|30755.06|30755.06|30755.06|30755.06|30755.06|30744.09|30744.09|0
1672223400000|2022-12-28 10:30:00|30776.99|30776.99|30776.99|30776.99|30776.99|30776.99|30776.99|30776.99|0
1672224000000|2022-12-28 10:40:00|30780.3|30780.3|30786.92|30786.92|30796.85|30796.85|30780.3|30780.3|0
1672224300000|2022-12-28 10:45:00|30794.95|30794.95|30802.98|30802.98|30802.98|30802.98|30794.95|30794.95|0
1672224600000|2022-12-28 10:50:00|30807.8|30807.8|30811.95|30811.95|30811.95|30811.95|30796.17|30796.17|0
1672224900000|2022-12-28 10:55:00|30798.7|30798.7|30808.64|30808.64|30811.95|30811.95|30798.7|30798.7|0
1672225200000|2022-12-28 11:00:00|30794.18|30794.18|30812.6|30812.6|30827.08|30827.08|30794.18|30794.18|0
1672225500000|2022-12-28 11:05:00|30815.81|30815.81|30818.93|30818.93|30822.24|30822.24|30812.5|30812.5|0
1672225800000|2022-12-28 11:10:00|30820.54|30820.54|30812.31|30812.31|30820.54|30820.54|30810.6|30810.6|0
1672226100000|2022-12-28 11:15:00|30801.34|30801.34|30815.91|30815.91|30820.83|30820.83|30793.31|30793.31|0
1672226400000|2022-12-28 11:20:00|30820.73|30820.73|30832.17|30832.17|30832.17|30832.17|30820.73|30820.73|0
1672226700000|2022-12-28 11:25:00|30843.14|30843.14|30843.14|30843.14|30843.14|30843.14|30832.17|30832.17|0
1672227000000|2022-12-28 11:30:00|30854.1|30854.1|30854.1|30854.1|30854.1|30854.1|30854.1|30854.1|0
1672227300000|2022-12-28 11:35:00|30844.17|30844.17|30861.76|30861.76|30861.76|30861.76|30844.17|30844.17|0
1672227600000|2022-12-28 11:40:00|30850.79|30850.79|30849.19|30849.19|30861.76|30861.76|30849.19|30849.19|0
1672227900000|2022-12-28 11:45:00|30854.01|30854.01|30847.86|30847.86|30858.82|30858.82|30847.86|30847.86|0
1672228200000|2022-12-28 11:50:00|30844.55|30844.55|30844.55|30844.55|30844.55|30844.55|30844.55|30844.55|0
1672228500000|2022-12-28 11:55:00|30866.48|30866.48|30866.48|30866.48|30866.48|30866.48|30866.48|30866.48|0
1672228800000|2022-12-28 12:00:00|30877.44|30877.44|30921.3|30921.3|30932.27|30932.27|30877.44|30877.44|0
1672229100000|2022-12-28 12:05:00|30929.33|30929.33|30954.57|30954.57|30954.57|30954.57|30922.71|30922.71|0
1672229400000|2022-12-28 12:10:00|30946.54|30946.54|30956.38|30956.38|30956.38|30956.38|30941.63|30941.63|0
1672230000000|2022-12-28 12:20:00|30959.69|30959.69|30963|30963|30963|30963|30959.69|30959.69|0
1672230300000|2022-12-28 12:25:00|30956.58|30956.58|30953.36|30953.36|30958.18|30958.18|30953.36|30953.36|0
1672230600000|2022-12-28 12:30:00|30964.33|30964.33|30991.45|30991.45|30993.06|30993.06|30964.33|30964.33|0
1672230900000|2022-12-28 12:35:00|30988.14|30988.14|30998.08|30998.08|30998.08|30998.08|30988.14|30988.14|0
1672231200000|2022-12-28 12:40:00|30994.77|30994.77|31005.73|31005.73|31005.73|31005.73|30980.49|30980.49|0
1672231500000|2022-12-28 12:45:00|31007.34|31007.34|31007.34|31007.34|31007.34|31007.34|30999.31|30999.31|0
1672232100000|2022-12-28 12:55:00|31018.3|31018.3|31040.23|31040.23|31045.05|31045.05|31018.3|31018.3|0
1672232400000|2022-12-28 13:00:00|31037.02|31037.02|31053.38|31053.38|31053.38|31053.38|31026.05|31026.05|0
1672232700000|2022-12-28 13:05:00|31050.07|31050.07|31032.68|31032.68|31050.07|31050.07|31032.68|31032.68|0
1672233000000|2022-12-28 13:10:00|31027.86|31027.86|30999.68|30999.68|31027.86|31027.86|30999.68|30999.68|0
1672233300000|2022-12-28 13:15:00|30991.65|30991.65|30991.65|30991.65|30991.65|30991.65|30988.44|30988.44|0
1672233600000|2022-12-28 13:20:00|30988.34|30988.34|30985.13|30985.13|30988.34|30988.34|30985.13|30985.13|0
1672233900000|2022-12-28 13:25:00|30974.16|30974.16|30952.23|30952.23|30974.16|30974.16|30952.23|30952.23|0
1672234200000|2022-12-28 13:30:00|30949.02|30949.02|30938.06|30938.06|30949.02|30949.02|30938.06|30938.06|0
1672234500000|2022-12-28 13:35:00|30949.02|30949.02|30950.63|30950.63|30950.63|30950.63|30947.41|30947.41|0
1672234800000|2022-12-28 13:40:00|30939.66|30939.66|30919.89|30919.89|30939.66|30939.66|30915.07|30915.07|0
1672235100000|2022-12-28 13:45:00|30921.5|30921.5|30940.02|30940.02|30940.02|30940.02|30914.88|30914.88|0
1672235400000|2022-12-28 13:50:00|30936.71|30936.71|30946.64|30946.64|30946.64|30946.64|30935.68|30935.68|0
1672235700000|2022-12-28 13:55:00|30941.82|30941.82|30948.44|30948.44|30948.44|30948.44|30941.82|30941.82|0
1672236000000|2022-12-28 14:00:00|30951.66|30951.66|30949.02|30949.02|30961.59|30961.59|30949.02|30949.02|0
1672236300000|2022-12-28 14:05:00|30939.09|30939.09|30913.85|30913.85|30939.09|30939.09|30913.85|30913.85|0
1672236600000|2022-12-28 14:10:00|30902.88|30902.88|30910.53|30910.53|30910.53|30910.53|30899.57|30899.57|0
1672236900000|2022-12-28 14:15:00|30913.85|30913.85|30932.01|30932.01|30932.01|30932.01|30913.85|30913.85|0
1672237200000|2022-12-28 14:20:00|30930.4|30930.4|30932.01|30932.01|30932.01|30932.01|30930.4|30930.4|0
1672237500000|2022-12-28 14:25:00|30928.8|30928.8|30932.01|30932.01|30933.61|30933.61|30928.8|30928.8|0
1672237800000|2022-12-28 14:30:00|30925.39|30925.39|30970.77|30970.77|30970.77|30970.77|30900.24|30900.24|0
1672238100000|2022-12-28 14:35:00|30959.81|30959.81|30916.98|30916.98|30959.81|30959.81|30916.98|30916.98|0
1672238400000|2022-12-28 14:40:00|30913.67|30913.67|30913.37|30913.37|30920|30920|30910.36|30910.36|0
1672238700000|2022-12-28 14:45:00|30902.41|30902.41|30882.18|30882.18|30902.41|30902.41|30872.25|30872.25|0
1672239000000|2022-12-28 14:50:00|30871.22|30871.22|30787.66|30787.66|30871.22|30871.22|30787.66|30787.66|0
1672239300000|2022-12-28 14:55:00|30798.63|30798.63|30817.82|30817.82|30817.82|30817.82|30798.63|30798.63|0
1672239600000|2022-12-28 15:00:00|30806.86|30806.86|30784.73|30784.73|30817.82|30817.82|30784.73|30784.73|0
1672239900000|2022-12-28 15:05:00|30791.35|30791.35|30767.91|30767.91|30794.66|30794.66|30757.98|30757.98|0
1672240200000|2022-12-28 15:10:00|30774.54|30774.54|30803.92|30803.92|30807.13|30807.13|30764.6|30764.6|0
1672240500000|2022-12-28 15:15:00|30814.89|30814.89|30800.99|30800.99|30836.82|30836.82|30800.99|30800.99|0
1672240800000|2022-12-28 15:20:00|30802.6|30802.6|30800.99|30800.99|30811.95|30811.95|30800.99|30800.99|0
1672241100000|2022-12-28 15:25:00|30797.78|30797.78|30759.39|30759.39|30797.78|30797.78|30749.46|30749.46|0
1672241400000|2022-12-28 15:30:00|30757.78|30757.78|30778.39|30778.39|30789.35|30789.35|30757.78|30757.78|0
1672241700000|2022-12-28 15:35:00|30771.76|30771.76|30749.18|30749.18|30771.76|30771.76|30749.08|30749.08|0
1672242000000|2022-12-28 15:40:00|30755.8|30755.8|30754.19|30754.19|30759.01|30759.01|30754.19|30754.19|0
1672242300000|2022-12-28 15:45:00|30759.01|30759.01|30768.37|30768.37|30771.58|30771.58|30757.4|30757.4|0
1672242600000|2022-12-28 15:50:00|30761.75|30761.75|30758.53|30758.53|30761.75|30761.75|30747.47|30747.47|0
1672242900000|2022-12-28 15:55:00|30747.57|30747.57|30720.72|30720.72|30763.55|30763.55|30720.72|30720.72|0
1672243200000|2022-12-28 16:00:00|30717.51|30717.51|30768.07|30768.07|30768.07|30768.07|30717.51|30717.51|0
1672243500000|2022-12-28 16:05:00|30779.04|30779.04|30769.4|30769.4|30779.04|30779.04|30754.93|30754.93|0
1672243800000|2022-12-28 16:10:00|30767.79|30767.79|30833.31|30833.31|30833.31|30833.31|30767.79|30767.79|0
1672244100000|2022-12-28 16:15:00|30828.49|30828.49|30834.64|30834.64|30858.17|30858.17|30828.49|30828.49|0
1672244400000|2022-12-28 16:20:00|30833.03|30833.03|30803.45|30803.45|30842.96|30842.96|30803.45|30803.45|0
1672244700000|2022-12-28 16:25:00|30810.07|30810.07|30774.44|30774.44|30812.05|30812.05|30769.52|30769.52|0
1672301700000|2022-12-29 08:15:00|30654.08|30654.08|30581.84|30581.84|30654.08|30654.08|30581.84|30581.84|0
1672302000000|2022-12-29 08:20:00|30578.63|30578.63|30575.32|30575.32|30602.84|30602.84|30575.32|30575.32|0
1672302300000|2022-12-29 08:25:00|30586.28|30586.28|30608.21|30608.21|30619.18|30619.18|30586.28|30586.28|0
1672302600000|2022-12-29 08:30:00|30597.25|30597.25|30582.59|30582.59|30597.25|30597.25|30563.78|30563.78|0
1672302900000|2022-12-29 08:35:00|30592.53|30592.53|30618.23|30618.23|30618.23|30618.23|30592.53|30592.53|0
1672303200000|2022-12-29 08:40:00|30621.54|30621.54|30620.51|30620.51|30621.54|30621.54|30595.27|30595.27|0
1672303500000|2022-12-29 08:45:00|30623.82|30623.82|30627.13|30627.13|30627.13|30627.13|30623.82|30623.82|0
1672303800000|2022-12-29 08:50:00|30638.1|30638.1|30661.08|30661.08|30662.68|30662.68|30638.1|30638.1|0
1672304100000|2022-12-29 08:55:00|30672.04|30672.04|30680.27|30680.27|30681.88|30681.88|30670.44|30670.44|0
1672304400000|2022-12-29 09:00:00|30667.03|30667.03|30663.81|30663.81|30667.03|30667.03|30648.03|30648.03|0
1672304700000|2022-12-29 09:05:00|30667.03|30667.03|30677.99|30677.99|30677.99|30677.99|30667.03|30667.03|0
1672305000000|2022-12-29 09:10:00|30674.78|30674.78|30662.21|30662.21|30688.96|30688.96|30657.39|30657.39|0
1672305300000|2022-12-29 09:15:00|30673.17|30673.17|30639.9|30639.9|30673.17|30673.17|30639.9|30639.9|0
1672305600000|2022-12-29 09:20:00|30644.72|30644.72|30670.44|30670.44|30670.44|30670.44|30644.72|30644.72|0
1672305900000|2022-12-29 09:25:00|30681.4|30681.4|30662.41|30662.41|30681.4|30681.4|30662.41|30662.41|0
1672306200000|2022-12-29 09:30:00|30651.44|30651.44|30640.48|30640.48|30651.44|30651.44|30626.3|30626.3|0
1672306500000|2022-12-29 09:35:00|30647.1|30647.1|30718.38|30718.38|30718.38|30718.38|30647.1|30647.1|0
1672306800000|2022-12-29 09:40:00|30696.45|30696.45|30668.57|30668.57|30696.45|30696.45|30668.57|30668.57|0
1672307100000|2022-12-29 09:45:00|30657.61|30657.61|30654.95|30654.95|30676.23|30676.23|30654.95|30654.95|0
1672307400000|2022-12-29 09:50:00|30659.77|30659.77|30659.77|30659.77|30664.59|30664.59|30659.77|30659.77|0
1672307700000|2022-12-29 09:55:00|30670.73|30670.73|30670.73|30670.73|30681.7|30681.7|30670.73|30670.73|0
1672308000000|2022-12-29 10:00:00|30659.77|30659.77|30659.77|30659.77|30659.77|30659.77|30659.77|30659.77|0
1672308300000|2022-12-29 10:05:00|30670.73|30670.73|30670.73|30670.73|30670.73|30670.73|30670.73|30670.73|0
1672308600000|2022-12-29 10:10:00|30664.31|30664.31|30664.31|30664.31|30664.31|30664.31|30664.31|30664.31|0
1672308900000|2022-12-29 10:15:00|30653.34|30653.34|30665.56|30665.56|30676.52|30676.52|30653.34|30653.34|0
1672309200000|2022-12-29 10:20:00|30668.77|30668.77|30648.45|30648.45|30670.38|30670.38|30648.45|30648.45|0
1672309500000|2022-12-29 10:25:00|30642.02|30642.02|30670.38|30670.38|30670.38|30670.38|30642.02|30642.02|0
1672309800000|2022-12-29 10:30:00|30659.41|30659.41|30657.13|30657.13|30663.75|30663.75|30652.79|30652.79|0
1672310400000|2022-12-29 10:40:00|30658.74|30658.74|30647.77|30647.77|30658.74|30658.74|30647.77|30647.77|0
1672310700000|2022-12-29 10:45:00|30641.15|30641.15|30641.15|30641.15|30641.15|30641.15|30641.15|30641.15|0
1672311300000|2022-12-29 10:55:00|30637.84|30637.84|30634.05|30634.05|30637.84|30637.84|30612.12|30612.12|0
1672311600000|2022-12-29 11:00:00|30624.12|30624.12|30628.94|30628.94|30628.94|30628.94|30624.12|30624.12|0
1672311900000|2022-12-29 11:05:00|30624.12|30624.12|30628.94|30628.94|30628.94|30628.94|30624.12|30624.12|0
1672312200000|2022-12-29 11:10:00|30617.97|30617.97|30617.97|30617.97|30617.97|30617.97|30617.97|30617.97|0
1672312500000|2022-12-29 11:15:00|30613.15|30613.15|30586.4|30586.4|30613.15|30613.15|30580.26|30580.26|0
1672312800000|2022-12-29 11:20:00|30589.62|30589.62|30558.21|30558.21|30589.62|30589.62|30555|30555|0
1672313100000|2022-12-29 11:25:00|30569.17|30569.17|30580.14|30580.14|30591.1|30591.1|30569.17|30569.17|0
1672313400000|2022-12-29 11:30:00|30591.1|30591.1|30581.74|30581.74|30591.1|30591.1|30580.14|30580.14|0
1672313700000|2022-12-29 11:35:00|30578.43|30578.43|30580.04|30580.04|30580.04|30580.04|30578.43|30578.43|0
1672314000000|2022-12-29 11:40:00|30578.43|30578.43|30588.37|30588.37|30588.37|30588.37|30578.43|30578.43|0
1672314300000|2022-12-29 11:45:00|30598.3|30598.3|30598.3|30598.3|30598.3|30598.3|30598.3|30598.3|0
1672314600000|2022-12-29 11:50:00|30591.68|30591.68|30594.99|30594.99|30594.99|30594.99|30586.86|30586.86|0
1672314900000|2022-12-29 11:55:00|30596.6|30596.6|30596.6|30596.6|30596.6|30596.6|30596.6|30596.6|0
1672315200000|2022-12-29 12:00:00|30593.38|30593.38|30576.92|30576.92|30599.91|30599.91|30576.92|30576.92|0
1672315500000|2022-12-29 12:05:00|30587.89|30587.89|30594.51|30594.51|30594.51|30594.51|30587.89|30587.89|0
1672315800000|2022-12-29 12:10:00|30607.76|30607.76|30607.76|30607.76|30607.76|30607.76|30607.76|30607.76|0
1672316100000|2022-12-29 12:15:00|30617.4|30617.4|30607.36|30607.36|30623.82|30623.82|30607.36|30607.36|0
1672316400000|2022-12-29 12:20:00|30600.74|30600.74|30614.92|30614.92|30614.92|30614.92|30600.74|30600.74|0
1672316700000|2022-12-29 12:25:00|30628.16|30628.16|30623.82|30623.82|30628.16|30628.16|30617.2|30617.2|0
1672317000000|2022-12-29 12:30:00|30634.79|30634.79|30634.79|30634.79|30634.79|30634.79|30634.79|30634.79|0
1672317300000|2022-12-29 12:35:00|30624.85|30624.85|30632.98|30632.98|30632.98|30632.98|30624.85|30624.85|0
1672317900000|2022-12-29 12:45:00|30629.67|30629.67|30618.71|30618.71|30629.67|30629.67|30615.49|30615.49|0
1672318200000|2022-12-29 12:50:00|30615.49|30615.49|30618.71|30618.71|30618.71|30618.71|30607.74|30607.74|0
1672318500000|2022-12-29 12:55:00|30628.64|30628.64|30653.88|30653.88|30653.88|30653.88|30628.64|30628.64|0
1672318800000|2022-12-29 13:00:00|30657.19|30657.19|30681.4|30681.4|30681.4|30681.4|30657.19|30657.19|0
1672319100000|2022-12-29 13:05:00|30670.44|30670.44|30698.79|30698.79|30698.79|30698.79|30670.44|30670.44|0
1672319400000|2022-12-29 13:10:00|30705.22|30705.22|30714.58|30714.58|30714.58|30714.58|30703.61|30703.61|0
1672319700000|2022-12-29 13:15:00|30719.4|30719.4|30744.54|30744.54|30744.54|30744.54|30719.4|30719.4|0
1672320300000|2022-12-29 13:25:00|30739.72|30739.72|30728.75|30728.75|30739.72|30739.72|30728.75|30728.75|0
1672320600000|2022-12-29 13:30:00|30733.57|30733.57|30733.57|30733.57|30733.57|30733.57|30722.61|30722.61|0
1672320900000|2022-12-29 13:35:00|30735.18|30735.18|30773.47|30773.47|30773.47|30773.47|30735.18|30735.18|0
1672321200000|2022-12-29 13:40:00|30775.07|30775.07|30787.74|30787.74|30804.78|30804.78|30775.07|30775.07|0
1672321500000|2022-12-29 13:45:00|30794.17|30794.17|30805.13|30805.13|30805.13|30805.13|30794.17|30794.17|0
1672321800000|2022-12-29 13:50:00|30821.69|30821.69|30819.05|30819.05|30831.62|30831.62|30819.05|30819.05|0
1672322100000|2022-12-29 13:55:00|30830.02|30830.02|30854.23|30854.23|30854.23|30854.23|30830.02|30830.02|0
1672322400000|2022-12-29 14:00:00|30851.01|30851.01|30859.6|30859.6|30859.6|30859.6|30824.53|30824.53|0
1672322700000|2022-12-29 14:05:00|30848.64|30848.64|30834.46|30834.46|30848.64|30848.64|30834.46|30834.46|0
1672323000000|2022-12-29 14:10:00|30856.39|30856.39|30833.43|30833.43|30856.39|30856.39|30823.49|30823.49|0
1672323300000|2022-12-29 14:15:00|30844.39|30844.39|30852.72|30852.72|30857.54|30857.54|30844.39|30844.39|0
1672323600000|2022-12-29 14:20:00|30856.03|30856.03|30849.61|30849.61|30859.24|30859.24|30849.61|30849.61|0
1672323900000|2022-12-29 14:25:00|30838.64|30838.64|30818.97|30818.97|30845.07|30845.07|30818.97|30818.97|0
1672324200000|2022-12-29 14:30:00|30815.66|30815.66|30815.46|30815.46|30818.87|30818.87|30783.8|30783.8|0
1672324500000|2022-12-29 14:35:00|30804.5|30804.5|30827|30827|30827|30827|30793.53|30793.53|0
1672324800000|2022-12-29 14:40:00|30837.97|30837.97|30825.87|30825.87|30849.41|30849.41|30825.87|30825.87|0
1672325100000|2022-12-29 14:45:00|30824.27|30824.27|30852.42|30852.42|30863.39|30863.39|30817.64|30817.64|0
1672325400000|2022-12-29 14:50:00|30859.05|30859.05|30873.32|30873.32|30882.58|30882.58|30846.57|30846.57|0
1672325700000|2022-12-29 14:55:00|30862.36|30862.36|30890.91|30890.91|30901.88|30901.88|30862.36|30862.36|0
1672326000000|2022-12-29 15:00:00|30901.88|30901.88|30875.03|30875.03|30906.79|30906.79|30861.23|30861.23|0
1672326300000|2022-12-29 15:05:00|30885.99|30885.99|30895.35|30895.35|30900.17|30900.17|30872.85|30872.85|0
1672326600000|2022-12-29 15:10:00|30906.32|30906.32|30922.58|30922.58|30933.54|30933.54|30895.35|30895.35|0
1672326900000|2022-12-29 15:15:00|30919.36|30919.36|30936.95|30936.95|30954.44|30954.44|30919.36|30919.36|0
1672327200000|2022-12-29 15:20:00|30925.99|30925.99|30963.9|30963.9|30963.9|30963.9|30925.99|30925.99|0
1672327500000|2022-12-29 15:25:00|30962.29|30962.29|30968.72|30968.72|30968.72|30968.72|30962.29|30962.29|0
1672327800000|2022-12-29 15:30:00|30970.32|30970.32|30980.06|30980.06|30981.29|30981.29|30967.01|30967.01|0
1672328100000|2022-12-29 15:35:00|30978.45|30978.45|30978.45|30978.45|30978.45|30978.45|30978.45|30978.45|0
1672328400000|2022-12-29 15:40:00|30976.85|30976.85|30958.23|30958.23|30976.85|30976.85|30954.92|30954.92|0
1672328700000|2022-12-29 15:45:00|30955.02|30955.02|30933.34|30933.34|30955.02|30955.02|30928.62|30928.62|0
1672329000000|2022-12-29 15:50:00|30946.59|30946.59|30969|30969|30969|30969|30936.66|30936.66|0
1672329300000|2022-12-29 15:55:00|30979.96|30979.96|30984.98|30984.98|30986.58|30986.58|30979.96|30979.96|0
1672329600000|2022-12-29 16:00:00|30995.94|30995.94|30979.96|30979.96|31005.2|31005.2|30979.96|30979.96|0
1672329900000|2022-12-29 16:05:00|30990.93|30990.93|30930.61|30930.61|30990.93|30990.93|30930.61|30930.61|0
1672330200000|2022-12-29 16:10:00|30941.57|30941.57|30968.32|30968.32|30969.93|30969.93|30935.15|30935.15|0
1672330500000|2022-12-29 16:15:00|30969.93|30969.93|31091.4|31091.4|31113.33|31113.33|30963.4|30963.4|0
1672330800000|2022-12-29 16:20:00|31086.58|31086.58|31080.43|31080.43|31091.4|31091.4|31064.65|31064.65|0
1672331100000|2022-12-29 16:25:00|31073.81|31073.81|31065.48|31065.48|31085.15|31085.15|31054.52|31054.52|0
1672388100000|2022-12-30 08:15:00|31032.19|31032.19|31045.04|31045.04|31045.04|31045.04|31032.19|31032.19|0
1672388400000|2022-12-30 08:20:00|31056.01|31056.01|31012.15|31012.15|31056.01|31056.01|31012.15|31012.15|0
1672388700000|2022-12-30 08:25:00|31045.04|31045.04|31045.04|31045.04|31045.04|31045.04|31045.04|31045.04|0
1672389000000|2022-12-30 08:30:00|31056.01|31056.01|31048.99|31048.99|31073.4|31073.4|31031.6|31031.6|0
1672389300000|2022-12-30 08:35:00|31059.96|31059.96|31061.11|31061.11|31083.04|31083.04|31059.96|31059.96|0
1672389600000|2022-12-30 08:40:00|31067.53|31067.53|31077.17|31077.17|31077.17|31077.17|31067.53|31067.53|0
1672389900000|2022-12-30 08:45:00|31090.42|31090.42|31093.27|31093.27|31115.2|31115.2|31090.42|31090.42|0
1672390200000|2022-12-30 08:50:00|31088.45|31088.45|31085.89|31085.89|31097.81|31097.81|31074.93|31074.93|0
1672390500000|2022-12-30 08:55:00|31082.58|31082.58|30946.46|30946.46|31082.58|31082.58|30946.46|30946.46|0
1672390800000|2022-12-30 09:00:00|30935.49|30935.49|30923.95|30923.95|30935.49|30935.49|30912.99|30912.99|0
1672391100000|2022-12-30 09:05:00|30934.92|30934.92|30938.13|30938.13|30946.16|30946.16|30934.92|30934.92|0
1672391400000|2022-12-30 09:10:00|30934.82|30934.82|30929.43|30929.43|30934.82|30934.82|30917.43|30917.43|0
1672391700000|2022-12-30 09:15:00|30918.46|30918.46|30901.35|30901.35|30918.46|30918.46|30896.53|30896.53|0
1672392000000|2022-12-30 09:20:00|30912.32|30912.32|30912.32|30912.32|30912.32|30912.32|30912.32|30912.32|0
1672392300000|2022-12-30 09:25:00|30910.71|30910.71|30910.71|30910.71|30910.71|30910.71|30910.71|30910.71|0
1672392600000|2022-12-30 09:30:00|30921.67|30921.67|30934.25|30934.25|30935.85|30935.85|30921.67|30921.67|0
1672392900000|2022-12-30 09:35:00|30923.28|30923.28|30912.04|30912.04|30923.28|30923.28|30912.04|30912.04|0
1672393200000|2022-12-30 09:40:00|30910.43|30910.43|30907.22|30907.22|30910.43|30910.43|30907.22|30907.22|0
1672393500000|2022-12-30 09:45:00|30929.15|30929.15|30884.91|30884.91|30929.15|30929.15|30884.91|30884.91|0
1672393800000|2022-12-30 09:50:00|30871.66|30871.66|30894.17|30894.17|30894.17|30894.17|30868.35|30868.35|0
1672394100000|2022-12-30 09:55:00|30898.99|30898.99|30892.84|30892.84|30898.99|30898.99|30877.06|30877.06|0
1672394400000|2022-12-30 10:00:00|30896.15|30896.15|30908.72|30908.72|30922.9|30922.9|30896.15|30896.15|0
1672394700000|2022-12-30 10:05:00|30897.76|30897.76|30905.51|30905.51|30908.72|30908.72|30897.76|30897.76|0
1672395000000|2022-12-30 10:10:00|30903.91|30903.91|30892.94|30892.94|30903.91|30903.91|30892.94|30892.94|0
1672395300000|2022-12-30 10:15:00|30891.33|30891.33|30883.3|30883.3|30891.33|30891.33|30883.3|30883.3|0
1672395600000|2022-12-30 10:20:00|30872.34|30872.34|30894.27|30894.27|30894.27|30894.27|30872.34|30872.34|0
1672395900000|2022-12-30 10:25:00|30892.66|30892.66|30895.87|30895.87|30902.3|30902.3|30892.66|30892.66|0
1672396200000|2022-12-30 10:30:00|30892.66|30892.66|30895.87|30895.87|30897.48|30897.48|30892.66|30892.66|0
1672396800000|2022-12-30 10:40:00|30891.05|30891.05|30891.05|30891.05|30891.05|30891.05|30891.05|30891.05|0
1672397100000|2022-12-30 10:45:00|30887.74|30887.74|30842.38|30842.38|30905.81|30905.81|30842.38|30842.38|0
1672397400000|2022-12-30 10:50:00|30843.98|30843.98|30837.84|30837.84|30843.98|30843.98|30811.09|30811.09|0
1672397700000|2022-12-30 10:55:00|30831.21|30831.21|30831.21|30831.21|30831.21|30831.21|30831.21|30831.21|0
1672398000000|2022-12-30 11:00:00|30834.53|30834.53|30811.54|30811.54|30834.53|30834.53|30811.54|30811.54|0
1672398300000|2022-12-30 11:05:00|30800.58|30800.58|30811.54|30811.54|30811.54|30811.54|30800.58|30800.58|0
1672398600000|2022-12-30 11:10:00|30822.51|30822.51|30833.47|30833.47|30833.47|30833.47|30822.51|30822.51|0
1672398900000|2022-12-30 11:15:00|30826.85|30826.85|30826.85|30826.85|30826.85|30826.85|30826.85|30826.85|0
1672399200000|2022-12-30 11:20:00|30823.54|30823.54|30851.99|30851.99|30851.99|30851.99|30823.54|30823.54|0
1672399500000|2022-12-30 11:25:00|30862.96|30862.96|30847.17|30847.17|30862.96|30862.96|30840.55|30840.55|0
1672399800000|2022-12-30 11:30:00|30850.49|30850.49|30879.04|30879.04|30890|30890|30850.49|30850.49|0
1672400100000|2022-12-30 11:35:00|30880.64|30880.64|30890|30890|30890|30890|30879.04|30879.04|0
1672400400000|2022-12-30 11:40:00|30868.07|30868.07|30842.65|30842.65|30879.04|30879.04|30842.65|30842.65|0
1672400700000|2022-12-30 11:45:00|30847.47|30847.47|30844.16|30844.16|30847.47|30847.47|30844.16|30844.16|0
1672401000000|2022-12-30 11:50:00|30842.55|30842.55|30842.55|30842.55|30853.52|30853.52|30842.55|30842.55|0
1672401300000|2022-12-30 11:55:00|30848.98|30848.98|30850.58|30850.58|30852.19|30852.19|30848.98|30848.98|0
1672401600000|2022-12-30 12:00:00|30848.98|30848.98|30838.57|30838.57|30848.98|30848.98|30827.6|30827.6|0
1672401900000|2022-12-30 12:05:00|30835.35|30835.35|30833.75|30833.75|30835.35|30835.35|30833.75|30833.75|0
1672402200000|2022-12-30 12:10:00|30837.06|30837.06|30849.63|30849.63|30849.63|30849.63|30837.06|30837.06|0
1672402500000|2022-12-30 12:15:00|30851.24|30851.24|30837.99|30837.99|30852.84|30852.84|30837.99|30837.99|0
1672402800000|2022-12-30 12:20:00|30836.39|30836.39|30861.63|30861.63|30861.63|30861.63|30836.39|30836.39|0
1672403100000|2022-12-30 12:25:00|30850.66|30850.66|30875.43|30875.43|30875.43|30875.43|30836.39|30836.39|0
1672733700000|2023-01-03 08:15:00|31295.32|31295.32|31343.74|31343.74|31343.74|31343.74|31273.39|31273.39|0
1672734000000|2023-01-03 08:20:00|31354.7|31354.7|31340.72|31340.72|31382.22|31382.22|31331.08|31331.08|0
1672734300000|2023-01-03 08:25:00|31351.69|31351.69|31321.43|31321.43|31351.69|31351.69|31282.66|31282.66|0
1672734600000|2023-01-03 08:30:00|31328.05|31328.05|31312.17|31312.17|31347.04|31347.04|31293.17|31293.17|0
1672734900000|2023-01-03 08:35:00|31323.13|31323.13|31343.75|31343.75|31350.17|31350.17|31318.31|31318.31|0
1672735200000|2023-01-03 08:40:00|31332.78|31332.78|31327.69|31327.69|31342.14|31342.14|31327.69|31327.69|0
1672735500000|2023-01-03 08:45:00|31316.72|31316.72|31344.88|31344.88|31344.88|31344.88|31316.72|31316.72|0
1672735800000|2023-01-03 08:50:00|31354.81|31354.81|31353.49|31353.49|31364.45|31364.45|31342.52|31342.52|0
1672736100000|2023-01-03 08:55:00|31331.56|31331.56|31366.06|31366.06|31366.06|31366.06|31320.59|31320.59|0
1672736400000|2023-01-03 09:00:00|31377.02|31377.02|31424.19|31424.19|31424.19|31424.19|31377.02|31377.02|0
1672736700000|2023-01-03 09:05:00|31413.23|31413.23|31397.92|31397.92|31430.82|31430.82|31369.37|31369.37|0
1672737000000|2023-01-03 09:10:00|31408.89|31408.89|31397.92|31397.92|31419.85|31419.85|31397.92|31397.92|0
1672737300000|2023-01-03 09:15:00|31386.96|31386.96|31395.94|31395.94|31428.84|31428.84|31386.96|31386.96|0
1672737600000|2023-01-03 09:20:00|31406.91|31406.91|31411.92|31411.92|31436.02|31436.02|31406.91|31406.91|0
1672737900000|2023-01-03 09:25:00|31413.53|31413.53|31428.74|31428.74|31440.28|31440.28|31413.53|31413.53|0
1672738200000|2023-01-03 09:30:00|31433.56|31433.56|31435.16|31435.16|31444.52|31444.52|31425.8|31425.8|0
1672738500000|2023-01-03 09:35:00|31439.51|31439.51|31419.08|31419.08|31441.11|31441.11|31414.36|31414.36|0
1672738800000|2023-01-03 09:40:00|31441.01|31441.01|31428.16|31428.16|31441.01|31441.01|31401.41|31401.41|0
1672739100000|2023-01-03 09:45:00|31417.2|31417.2|31479.87|31479.87|31479.87|31479.87|31412.38|31412.38|0
1672739400000|2023-01-03 09:50:00|31481.48|31481.48|31498.97|31498.97|31507.2|31507.2|31481.48|31481.48|0
1672739700000|2023-01-03 09:55:00|31509.93|31509.93|31508.23|31508.23|31509.93|31509.93|31497.26|31497.26|0
1672740000000|2023-01-03 10:00:00|31500.2|31500.2|31489.81|31489.81|31512.77|31512.77|31475.05|31475.05|0
1672740300000|2023-01-03 10:05:00|31476.56|31476.56|31454.35|31454.35|31489.13|31489.13|31436.57|31436.57|0
1672740600000|2023-01-03 10:10:00|31452.75|31452.75|31491.97|31491.97|31498.11|31498.11|31452.75|31452.75|0
1672740900000|2023-01-03 10:15:00|31502.93|31502.93|31509.08|31509.08|31524.86|31524.86|31498.11|31498.11|0
1672741200000|2023-01-03 10:20:00|31504.26|31504.26|31464.84|31464.84|31504.26|31504.26|31464.84|31464.84|0
1672741500000|2023-01-03 10:25:00|31461.53|31461.53|31453.5|31453.5|31461.53|31461.53|31453.5|31453.5|0
1672741800000|2023-01-03 10:30:00|31475.43|31475.43|31461.82|31461.82|31495.39|31495.39|31450.86|31450.86|0
1672742100000|2023-01-03 10:35:00|31463.43|31463.43|31411.7|31411.7|31463.43|31463.43|31408.39|31408.39|0
1672742400000|2023-01-03 10:40:00|31400.73|31400.73|31377.3|31377.3|31400.73|31400.73|31372.48|31372.48|0
1672742700000|2023-01-03 10:45:00|31380.51|31380.51|31391.47|31391.47|31402.44|31402.44|31380.51|31380.51|0
1672743000000|2023-01-03 10:50:00|31378.23|31378.23|31415.94|31415.94|31465.95|31465.95|31378.23|31378.23|0
1672743300000|2023-01-03 10:55:00|31426.91|31426.91|31415.94|31415.94|31437.87|31437.87|31415.94|31415.94|0
1672743600000|2023-01-03 11:00:00|31422.57|31422.57|31420.66|31420.66|31423.6|31423.6|31411.03|31411.03|0
1672743900000|2023-01-03 11:05:00|31433.91|31433.91|31376.52|31376.52|31433.91|31433.91|31376.52|31376.52|0
1672744200000|2023-01-03 11:10:00|31387.49|31387.49|31357.81|31357.81|31387.49|31387.49|31356.2|31356.2|0
1672744500000|2023-01-03 11:15:00|31347.87|31347.87|31369.8|31369.8|31369.8|31369.8|31347.87|31347.87|0
1672744800000|2023-01-03 11:20:00|31358.84|31358.84|31358.84|31358.84|31358.84|31358.84|31358.84|31358.84|0
1672745100000|2023-01-03 11:25:00|31347.87|31347.87|31335.3|31335.3|31351.09|31351.09|31321.13|31321.13|0
1672745400000|2023-01-03 11:30:00|31346.27|31346.27|31370.18|31370.18|31391.08|31391.08|31346.27|31346.27|0
1672745700000|2023-01-03 11:35:00|31381.15|31381.15|31409.05|31409.05|31409.05|31409.05|31363.94|31363.94|0
1672746000000|2023-01-03 11:40:00|31398.08|31398.08|31327.73|31327.73|31441.94|31441.94|31327.73|31327.73|0
1672746300000|2023-01-03 11:45:00|31324.42|31324.42|31259.76|31259.76|31324.42|31324.42|31253.71|31253.71|0
1672746600000|2023-01-03 11:50:00|31256.55|31256.55|31241.7|31241.7|31256.55|31256.55|31241.7|31241.7|0
1672746900000|2023-01-03 11:55:00|31263.63|31263.63|31205.59|31205.59|31263.63|31263.63|31205.59|31205.59|0
1672747200000|2023-01-03 12:00:00|31216.55|31216.55|31232.44|31232.44|31232.44|31232.44|31216.55|31216.55|0
1672747500000|2023-01-03 12:05:00|31254.37|31254.37|31207.21|31207.21|31276.77|31276.77|31207.21|31207.21|0
1672747800000|2023-01-03 12:10:00|31218.18|31218.18|31240.48|31240.48|31243.7|31243.7|31185.28|31185.28|0
1672748100000|2023-01-03 12:15:00|31251.45|31251.45|31211.93|31211.93|31251.45|31251.45|31211.93|31211.93|0
1672748400000|2023-01-03 12:20:00|31200.97|31200.97|31227.81|31227.81|31227.81|31227.81|31200.97|31200.97|0
1672748700000|2023-01-03 12:25:00|31238.78|31238.78|31251.35|31251.35|31273.28|31273.28|31238.78|31238.78|0
1672749000000|2023-01-03 12:30:00|31254.66|31254.66|31265.63|31265.63|31265.63|31265.63|31254.66|31254.66|0
1672749300000|2023-01-03 12:35:00|31254.66|31254.66|31272.25|31272.25|31272.25|31272.25|31251.35|31251.35|0
1672749600000|2023-01-03 12:40:00|31275.46|31275.46|31271.97|31271.97|31286.43|31286.43|31264.5|31264.5|0
1672749900000|2023-01-03 12:45:00|31273.58|31273.58|31281.71|31281.71|31281.71|31281.71|31251.65|31251.65|0
1672750200000|2023-01-03 12:50:00|31288.33|31288.33|31326.72|31326.72|31326.72|31326.72|31288.33|31288.33|0
1672750500000|2023-01-03 12:55:00|31304.79|31304.79|31343.27|31343.27|31343.27|31343.27|31304.79|31304.79|0
1672750800000|2023-01-03 13:00:00|31356.52|31356.52|31337.32|31337.32|31358.12|31358.12|31334.01|31334.01|0
1672751100000|2023-01-03 13:05:00|31334.01|31334.01|31314.82|31314.82|31337.32|31337.32|31300.64|31300.64|0
1672751400000|2023-01-03 13:10:00|31318.13|31318.13|31289.78|31289.78|31324.75|31324.75|31289.78|31289.78|0
1672751700000|2023-01-03 13:15:00|31311.7|31311.7|31354.62|31354.62|31354.62|31354.62|31311.7|31311.7|0
1672752000000|2023-01-03 13:20:00|31356.22|31356.22|31352.91|31352.91|31366.16|31366.16|31352.91|31352.91|0
1672752300000|2023-01-03 13:25:00|31374.84|31374.84|31347.99|31347.99|31374.84|31374.84|31347.99|31347.99|0
1672752600000|2023-01-03 13:30:00|31369.92|31369.92|31373.53|31373.53|31397.07|31397.07|31358.68|31358.68|0
1672752900000|2023-01-03 13:35:00|31384.49|31384.49|31379.96|31379.96|31387.71|31387.71|31376.74|31376.74|0
1672753200000|2023-01-03 13:40:00|31390.92|31390.92|31406.7|31406.7|31406.7|31406.7|31390.92|31390.92|0
1672753500000|2023-01-03 13:45:00|31409.92|31409.92|31407.74|31407.74|31431.85|31431.85|31407.74|31407.74|0
1672753800000|2023-01-03 13:50:00|31411.05|31411.05|31411.05|31411.05|31422.01|31422.01|31411.05|31411.05|0
1672754100000|2023-01-03 13:55:00|31412.65|31412.65|31439.5|31439.5|31439.5|31439.5|31412.65|31412.65|0
1672754400000|2023-01-03 14:00:00|31441.11|31441.11|31448.76|31448.76|31455.38|31455.38|31428.26|31428.26|0
1672754700000|2023-01-03 14:05:00|31459.73|31459.73|31463.04|31463.04|31491.39|31491.39|31453.1|31453.1|0
1672755000000|2023-01-03 14:10:00|31464.64|31464.64|31470.23|31470.23|31492.16|31492.16|31464.64|31464.64|0
1672755300000|2023-01-03 14:15:00|31481.2|31481.2|31494.44|31494.44|31494.44|31494.44|31459.27|31459.27|0
1672755600000|2023-01-03 14:20:00|31483.48|31483.48|31517.62|31517.62|31517.62|31517.62|31483.48|31483.48|0
1672755900000|2023-01-03 14:25:00|31511|31511|31513.74|31513.74|31525.28|31525.28|31504.38|31504.38|0
1672756200000|2023-01-03 14:30:00|31512.13|31512.13|31502.1|31502.1|31515.34|31515.34|31472.04|31472.04|0
1672756500000|2023-01-03 14:35:00|31508.72|31508.72|31517.78|31517.78|31517.78|31517.78|31489.43|31489.43|0
1672756800000|2023-01-03 14:40:00|31539.71|31539.71|31603.82|31603.82|31603.82|31603.82|31539.71|31539.71|0
1672757100000|2023-01-03 14:45:00|31593.88|31593.88|31499.07|31499.07|31593.88|31593.88|31488.1|31488.1|0
1672757400000|2023-01-03 14:50:00|31500.67|31500.67|31490.06|31490.06|31510.96|31510.96|31442.42|31442.42|0
1672757700000|2023-01-03 14:55:00|31491.67|31491.67|31469.26|31469.26|31491.77|31491.77|31466.05|31466.05|0
1672758000000|2023-01-03 15:00:00|31480.23|31480.23|31442.32|31442.32|31483.54|31483.54|31439.11|31439.11|0
1672758300000|2023-01-03 15:05:00|31445.53|31445.53|31459.81|31459.81|31466.43|31466.43|31437.88|31437.88|0
1672758600000|2023-01-03 15:10:00|31456.59|31456.59|31473.61|31473.61|31478.62|31478.62|31434.19|31434.19|0
1672758900000|2023-01-03 15:15:00|31476.92|31476.92|31452.81|31452.81|31484.57|31484.57|31449.59|31449.59|0
1672759200000|2023-01-03 15:20:00|31442.87|31442.87|31425.76|31425.76|31467.08|31467.08|31423.03|31423.03|0
1672759500000|2023-01-03 15:25:00|31424.16|31424.16|31442.4|31442.4|31442.4|31442.4|31420.57|31420.57|0
1672759800000|2023-01-03 15:30:00|31420.47|31420.47|31458.38|31458.38|31458.38|31458.38|31403.91|31403.91|0
1672760100000|2023-01-03 15:35:00|31459.98|31459.98|31428.22|31428.22|31459.98|31459.98|31424.91|31424.91|0
1672760400000|2023-01-03 15:40:00|31424.91|31424.91|31442.5|31442.5|31456.77|31456.77|31424.91|31424.91|0
1672760700000|2023-01-03 15:45:00|31439.18|31439.18|31460.08|31460.08|31460.08|31460.08|31428.22|31428.22|0
1672761000000|2023-01-03 15:50:00|31482.01|31482.01|31557.92|31557.92|31579.85|31579.85|31470.95|31470.95|0
1672761300000|2023-01-03 15:55:00|31568.88|31568.88|31594.7|31594.7|31601.32|31601.32|31568.88|31568.88|0
1672761600000|2023-01-03 16:00:00|31605.66|31605.66|31539.2|31539.2|31644.98|31644.98|31539.2|31539.2|0
1672761900000|2023-01-03 16:05:00|31528.23|31528.23|31492.48|31492.48|31542.41|31542.41|31492.48|31492.48|0
1672762200000|2023-01-03 16:10:00|31481.52|31481.52|31461.67|31461.67|31491.45|31491.45|31461.67|31461.67|0
1672762500000|2023-01-03 16:15:00|31472.64|31472.64|31462.8|31462.8|31475.85|31475.85|31454.38|31454.38|0
1672762800000|2023-01-03 16:20:00|31451.84|31451.84|31411.19|31411.19|31455.05|31455.05|31407.98|31407.98|0
1672763100000|2023-01-03 16:25:00|31414.5|31414.5|31399.93|31399.93|31427.27|31427.27|31390.29|31390.29|0
1672820100000|2023-01-04 08:15:00|32211.56|32211.56|32190.26|32190.26|32298.51|32298.51|32177.9|32177.9|0
1672820400000|2023-01-04 08:20:00|32180.32|32180.32|32199.89|32199.89|32233.82|32233.82|32125.5|32125.5|0
1672820700000|2023-01-04 08:25:00|32254.72|32254.72|32287.7|32287.7|32288.86|32288.86|32210.86|32210.86|0
1672821000000|2023-01-04 08:30:00|32309.63|32309.63|32364.45|32364.45|32382.04|32382.04|32309.63|32309.63|0
1672821300000|2023-01-04 08:35:00|32361.14|32361.14|32225.41|32225.41|32361.14|32361.14|32225.41|32225.41|0
1672821600000|2023-01-04 08:40:00|32236.38|32236.38|32236.38|32236.38|32280.24|32280.24|32236.38|32236.38|0
1672821900000|2023-01-04 08:45:00|32247.34|32247.34|32243|32243|32297.83|32297.83|32232.04|32232.04|0
1672822200000|2023-01-04 08:50:00|32232.04|32232.04|32165.22|32165.22|32234.32|32234.32|32154.25|32154.25|0
1672822500000|2023-01-04 08:55:00|32168.43|32168.43|32124.57|32124.57|32190.36|32190.36|32124.57|32124.57|0
1672822800000|2023-01-04 09:00:00|32135.53|32135.53|32191.95|32191.95|32191.95|32191.95|32103.67|32103.67|0
1672823100000|2023-01-04 09:05:00|32180.98|32180.98|32144.78|32144.78|32180.98|32180.98|32122.85|32122.85|0
1672823400000|2023-01-04 09:10:00|32135.14|32135.14|32152.15|32152.15|32152.15|32152.15|32099.69|32099.69|0
1672823700000|2023-01-04 09:15:00|32148.84|32148.84|32227.78|32227.78|32238.74|32238.74|32137.88|32137.88|0
1672824000000|2023-01-04 09:20:00|32238.74|32238.74|32257.36|32257.36|32279.29|32279.29|32235.43|32235.43|0
1672824300000|2023-01-04 09:25:00|32258.97|32258.97|32170.67|32170.67|32258.97|32258.97|32170.67|32170.67|0
1672824600000|2023-01-04 09:30:00|32177.3|32177.3|32201.13|32201.13|32223.34|32223.34|32151.68|32151.68|0
1672824900000|2023-01-04 09:35:00|32234.02|32234.02|32234.02|32234.02|32234.02|32234.02|32234.02|32234.02|0
1672825200000|2023-01-04 09:40:00|32244.99|32244.99|32215.02|32215.02|32250|32250|32193.09|32193.09|0
1672825500000|2023-01-04 09:45:00|32204.06|32204.06|32221.45|32221.45|32221.45|32221.45|32204.06|32204.06|0
1672825800000|2023-01-04 09:50:00|32199.52|32199.52|32174.1|32174.1|32199.52|32199.52|32174.1|32174.1|0
1672826100000|2023-01-04 09:55:00|32185.06|32185.06|32190.65|32190.65|32190.65|32190.65|32166.44|32166.44|0
1672826400000|2023-01-04 10:00:00|32195.47|32195.47|32252.38|32252.38|32252.38|32252.38|32195.47|32195.47|0
1672826700000|2023-01-04 10:05:00|32241.42|32241.42|32249.07|32249.07|32249.07|32249.07|32216.18|32216.18|0
1672827000000|2023-01-04 10:10:00|32253.89|32253.89|32299.93|32299.93|32299.93|32299.93|32253.89|32253.89|0
1672827300000|2023-01-04 10:15:00|32298.32|32298.32|32358.52|32358.52|32397.01|32397.01|32298.32|32298.32|0
1672827600000|2023-01-04 10:20:00|32365.14|32365.14|32390.38|32390.38|32390.38|32390.38|32365.14|32365.14|0
1672827900000|2023-01-04 10:25:00|32401.35|32401.35|32413.35|32413.35|32413.35|32413.35|32380.45|32380.45|0
1672828200000|2023-01-04 10:30:00|32416.66|32416.66|32462.12|32462.12|32462.12|32462.12|32416.66|32416.66|0
1672828500000|2023-01-04 10:35:00|32473.09|32473.09|32433.77|32433.77|32473.09|32473.09|32433.77|32433.77|0
1672828800000|2023-01-04 10:40:00|32427.14|32427.14|32433.77|32433.77|32455.7|32455.7|32427.14|32427.14|0
1672829100000|2023-01-04 10:45:00|32455.7|32455.7|32469.78|32469.78|32469.78|32469.78|32455.7|32455.7|0
1672829400000|2023-01-04 10:50:00|32447.85|32447.85|32458.81|32458.81|32469.78|32469.78|32447.85|32447.85|0
1672829700000|2023-01-04 10:55:00|32455.6|32455.6|32477.53|32477.53|32477.53|32477.53|32444.63|32444.63|0
1672830000000|2023-01-04 11:00:00|32488.49|32488.49|32510.42|32510.42|32510.42|32510.42|32488.49|32488.49|0
1672830300000|2023-01-04 11:05:00|32521.39|32521.39|32521.39|32521.39|32521.39|32521.39|32521.39|32521.39|0
1672830600000|2023-01-04 11:10:00|32510.42|32510.42|32553.25|32553.25|32558.07|32558.07|32510.42|32510.42|0
1672830900000|2023-01-04 11:15:00|32542.29|32542.29|32537.47|32537.47|32553.25|32553.25|32537.47|32537.47|0
1672831200000|2023-01-04 11:20:00|32559.4|32559.4|32548.43|32548.43|32559.4|32559.4|32548.43|32548.43|0
1672831500000|2023-01-04 11:25:00|32559.4|32559.4|32550.04|32550.04|32559.4|32559.4|32539.07|32539.07|0
1672831800000|2023-01-04 11:30:00|32571.97|32571.97|32559.4|32559.4|32582.93|32582.93|32548.43|32548.43|0
1672832100000|2023-01-04 11:35:00|32548.43|32548.43|32564.77|32564.77|32575.74|32575.74|32542.84|32542.84|0
1672832400000|2023-01-04 11:40:00|32566.38|32566.38|32526.76|32526.76|32566.38|32566.38|32526.76|32526.76|0
1672832700000|2023-01-04 11:45:00|32523.45|32523.45|32446.7|32446.7|32523.45|32523.45|32430.91|32430.91|0
1672833000000|2023-01-04 11:50:00|32457.66|32457.66|32478.56|32478.56|32502.77|32502.77|32457.66|32457.66|0
1672833300000|2023-01-04 11:55:00|32489.52|32489.52|32458.14|32458.14|32494.34|32494.34|32458.14|32458.14|0
1672833600000|2023-01-04 12:00:00|32454.83|32454.83|32480.17|32480.17|32491.13|32491.13|32454.83|32454.83|0
1672833900000|2023-01-04 12:05:00|32473.54|32473.54|32473.54|32473.54|32473.54|32473.54|32473.54|32473.54|0
1672834200000|2023-01-04 12:10:00|32484.51|32484.51|32494.82|32494.82|32499.16|32499.16|32484.51|32484.51|0
1672834500000|2023-01-04 12:15:00|32491.51|32491.51|32458.99|32458.99|32494.82|32494.82|32418.07|32418.07|0
1672834800000|2023-01-04 12:20:00|32469.96|32469.96|32442.36|32442.36|32483.01|32483.01|32442.36|32442.36|0
1672835100000|2023-01-04 12:25:00|32439.15|32439.15|32382.04|32382.04|32439.15|32439.15|32371.08|32371.08|0
1672835400000|2023-01-04 12:30:00|32391.98|32391.98|32399.43|32399.43|32442.26|32442.26|32391.98|32391.98|0
1672835700000|2023-01-04 12:35:00|32410.4|32410.4|32448.78|32448.78|32452.1|32452.1|32410.4|32410.4|0
1672836000000|2023-01-04 12:40:00|32439.15|32439.15|32424.97|32424.97|32439.15|32439.15|32403.04|32403.04|0
1672836300000|2023-01-04 12:45:00|32403.04|32403.04|32372.12|32372.12|32403.04|32403.04|32351.8|32351.8|0
1672836600000|2023-01-04 12:50:00|32367.3|32367.3|32386.3|32386.3|32386.3|32386.3|32362.77|32362.77|0
1672836900000|2023-01-04 12:55:00|32375.34|32375.34|32423.56|32423.56|32423.56|32423.56|32375.34|32375.34|0
1672837200000|2023-01-04 13:00:00|32429.98|32429.98|32462.88|32462.88|32462.88|32462.88|32429.98|32429.98|0
1672837500000|2023-01-04 13:05:00|32459.57|32459.57|32471.01|32471.01|32472.24|32472.24|32451.34|32451.34|0
1672837800000|2023-01-04 13:10:00|32467.7|32467.7|32467.7|32467.7|32467.7|32467.7|32467.7|32467.7|0
1672838100000|2023-01-04 13:15:00|32445.77|32445.77|32469.98|32469.98|32471.01|32471.01|32445.77|32445.77|0
1672838400000|2023-01-04 13:20:00|32480.94|32480.94|32526.98|32526.98|32526.98|32526.98|32480.94|32480.94|0
1672838700000|2023-01-04 13:25:00|32523.67|32523.67|32512.71|32512.71|32523.67|32523.67|32512.71|32512.71|0
1672839000000|2023-01-04 13:30:00|32515.92|32515.92|32489.45|32489.45|32522.35|32522.35|32478.49|32478.49|0
1672839300000|2023-01-04 13:35:00|32500.42|32500.42|32489.45|32489.45|32511.38|32511.38|32478.49|32478.49|0
1672839600000|2023-01-04 13:40:00|32496.07|32496.07|32493.89|32493.89|32507.04|32507.04|32493.89|32493.89|0
1672839900000|2023-01-04 13:45:00|32500.51|32500.51|32471.96|32471.96|32500.51|32500.51|32471.96|32471.96|0
1672840200000|2023-01-04 13:50:00|32461|32461|32444.44|32444.44|32471.96|32471.96|32444.44|32444.44|0
1672840500000|2023-01-04 13:55:00|32437.82|32437.82|32499.48|32499.48|32499.48|32499.48|32437.82|32437.82|0
1672840800000|2023-01-04 14:00:00|32488.52|32488.52|32548.62|32548.62|32555.04|32555.04|32479.32|32479.32|0
1672841100000|2023-01-04 14:05:00|32542|32542|32542|32542|32542|32542|32542|32542|0
1672841400000|2023-01-04 14:10:00|32551.63|32551.63|32584.53|32584.53|32584.53|32584.53|32545.01|32545.01|0
1672841700000|2023-01-04 14:15:00|32587.84|32587.84|32639.25|32639.25|32650.22|32650.22|32581.22|32581.22|0
1672842000000|2023-01-04 14:20:00|32645.88|32645.88|32584.53|32584.53|32653.53|32653.53|32573.56|32573.56|0
1672842300000|2023-01-04 14:25:00|32551.63|32551.63|32595.49|32595.49|32595.49|32595.49|32534.05|32534.05|0
1672842600000|2023-01-04 14:30:00|32584.53|32584.53|32565.25|32565.25|32584.53|32584.53|32514.97|32514.97|0
1672842900000|2023-01-04 14:35:00|32568.56|32568.56|32593.61|32593.61|32600.13|32600.13|32568.56|32568.56|0
1672843200000|2023-01-04 14:40:00|32600.23|32600.23|32635.31|32635.31|32648.55|32648.55|32600.23|32600.23|0
1672843500000|2023-01-04 14:45:00|32624.34|32624.34|32684.76|32684.76|32684.76|32684.76|32624.34|32624.34|0
1672843800000|2023-01-04 14:50:00|32688.07|32688.07|32706.9|32706.9|32713.53|32713.53|32679.38|32679.38|0
1672844100000|2023-01-04 14:55:00|32710.22|32710.22|32695.55|32695.55|32715.81|32715.81|32682.69|32682.69|0
1672844400000|2023-01-04 15:00:00|32682.3|32682.3|32575.28|32575.28|32682.3|32682.3|32575.28|32575.28|0
1672844700000|2023-01-04 15:05:00|32588.53|32588.53|32576.34|32576.34|32598.27|32598.27|32558.75|32558.75|0
1672845000000|2023-01-04 15:10:00|32579.65|32579.65|32619.07|32619.07|32619.07|32619.07|32551.1|32551.1|0
1672845300000|2023-01-04 15:15:00|32630.03|32630.03|32702.27|32702.27|32709.92|32709.92|32630.03|32630.03|0
1672845600000|2023-01-04 15:20:00|32711.9|32711.9|32648.67|32648.67|32728.46|32728.46|32648.67|32648.67|0
1672845900000|2023-01-04 15:25:00|32645.36|32645.36|32708.69|32708.69|32708.69|32708.69|32645.36|32645.36|0
1672846200000|2023-01-04 15:30:00|32705.48|32705.48|32729.39|32729.39|32729.39|32729.39|32683.45|32683.45|0
1672846500000|2023-01-04 15:35:00|32732.61|32732.61|32714.92|32714.92|32746.78|32746.78|32714.92|32714.92|0
1672846800000|2023-01-04 15:40:00|32724.85|32724.85|32768.93|32768.93|32768.93|32768.93|32720.61|32720.61|0
1672847100000|2023-01-04 15:45:00|32772.14|32772.14|32803.07|32803.07|32809.4|32809.4|32772.14|32772.14|0
1672847400000|2023-01-04 15:50:00|32799.76|32799.76|32727.33|32727.33|32799.76|32799.76|32727.33|32727.33|0
1672847700000|2023-01-04 15:55:00|32730.54|32730.54|32799.45|32799.45|32799.45|32799.45|32724.12|32724.12|0
1672848000000|2023-01-04 16:00:00|32802.66|32802.66|32843.11|32843.11|32854.07|32854.07|32802.66|32802.66|0
1672848300000|2023-01-04 16:05:00|32849.73|32849.73|32860.5|32860.5|32860.5|32860.5|32832.14|32832.14|0
1672848600000|2023-01-04 16:10:00|32863.81|32863.81|32885.64|32885.64|32888.95|32888.95|32863.81|32863.81|0
1672848900000|2023-01-04 16:15:00|32896.61|32896.61|32886.97|32886.97|32896.61|32896.61|32876.1|32876.1|0
1672849200000|2023-01-04 16:20:00|32897.93|32897.93|32923.17|32923.17|32923.17|32923.17|32874.12|32874.12|0
1672849500000|2023-01-04 16:25:00|32934.14|32934.14|32982.54|32982.54|32993.5|32993.5|32923.17|32923.17|0
1672906500000|2023-01-05 08:15:00|32964.99|32964.99|32960.65|32960.65|32993.54|32993.54|32925.48|32925.48|0
1672906800000|2023-01-05 08:20:00|32938.72|32938.72|32879.55|32879.55|32938.72|32938.72|32857.62|32857.62|0
1672907100000|2023-01-05 08:25:00|32857.62|32857.62|32850.36|32850.36|32900.35|32900.35|32829.47|32829.47|0
1672907400000|2023-01-05 08:30:00|32861.33|32861.33|32885.64|32885.64|32962.31|32962.31|32861.33|32861.33|0
1672907700000|2023-01-05 08:35:00|32882.43|32882.43|32800.47|32800.47|32882.43|32882.43|32786.2|32786.2|0
1672908000000|2023-01-05 08:40:00|32807.1|32807.1|32867.68|32867.68|32867.68|32867.68|32807.1|32807.1|0
1672908300000|2023-01-05 08:45:00|32874.1|32874.1|32923.92|32923.92|32971.09|32971.09|32874.1|32874.1|0
1672908600000|2023-01-05 08:50:00|32934.88|32934.88|33015.34|33015.34|33015.34|33015.34|32934.88|32934.88|0
1672908900000|2023-01-05 08:55:00|33021.96|33021.96|33047.32|33047.32|33052.79|33052.79|33020.93|33020.93|0
1672909200000|2023-01-05 09:00:00|33044.11|33044.11|33004.69|33004.69|33044.11|33044.11|33004.69|33004.69|0
1672909500000|2023-01-05 09:05:00|33015.66|33015.66|33057.33|33057.33|33081.45|33081.45|33015.66|33015.66|0
1672909800000|2023-01-05 09:10:00|33063.96|33063.96|33057.33|33057.33|33063.96|33063.96|33024.44|33024.44|0
1672910100000|2023-01-05 09:15:00|33060.55|33060.55|33089.2|33089.2|33089.2|33089.2|33046.37|33046.37|0
1672910400000|2023-01-05 09:20:00|33067.27|33067.27|33152.35|33152.35|33171.63|33171.63|33064.06|33064.06|0
1672910700000|2023-01-05 09:25:00|33149.14|33149.14|33100.08|33100.08|33149.14|33149.14|33100.08|33100.08|0
1672911000000|2023-01-05 09:30:00|33122.01|33122.01|33050.63|33050.63|33135.26|33135.26|33050.63|33050.63|0
1672911300000|2023-01-05 09:35:00|33057.26|33057.26|33085.07|33085.07|33095.01|33095.01|33043.28|33043.28|0
1672911600000|2023-01-05 09:40:00|33101.63|33101.63|33068.73|33068.73|33121.5|33121.5|33068.73|33068.73|0
1672911900000|2023-01-05 09:45:00|33072.05|33072.05|33105.97|33105.97|33115.91|33115.91|33072.05|33072.05|0
1672912200000|2023-01-05 09:50:00|33095.01|33095.01|33086.32|33086.32|33095.01|33095.01|33052.18|33052.18|0
1672912500000|2023-01-05 09:55:00|33092.75|33092.75|33151.1|33151.1|33154.41|33154.41|33092.75|33092.75|0
1672912800000|2023-01-05 10:00:00|33173.03|33173.03|33207.61|33207.61|33210.93|33210.93|33173.03|33173.03|0
1672913100000|2023-01-05 10:05:00|33218.58|33218.58|33215.27|33215.27|33273.4|33273.4|33215.27|33215.27|0
1672913400000|2023-01-05 10:10:00|33226.23|33226.23|33274.46|33274.46|33274.46|33274.46|33215.27|33215.27|0
1672913700000|2023-01-05 10:15:00|33296.38|33296.38|33267.83|33267.83|33296.38|33296.38|33267.83|33267.83|0
1672914000000|2023-01-05 10:20:00|33281.08|33281.08|33310.76|33310.76|33310.76|33310.76|33271.44|33271.44|0
1672914300000|2023-01-05 10:25:00|33313.97|33313.97|33317.19|33317.19|33317.19|33317.19|33313.97|33313.97|0
1672914600000|2023-01-05 10:30:00|33313.97|33313.97|33432.76|33432.76|33581.77|33581.77|33313.97|33313.97|0
1672914900000|2023-01-05 10:35:00|33376.47|33376.47|33376.47|33376.47|33429.45|33429.45|33376.47|33376.47|0
1672915200000|2023-01-05 10:40:00|33365.51|33365.51|33340.82|33340.82|33365.51|33365.51|33305.39|33305.39|0
1672915500000|2023-01-05 10:45:00|33344.04|33344.04|33286.93|33286.93|33344.04|33344.04|33286.93|33286.93|0
1672915800000|2023-01-05 10:50:00|33297.9|33297.9|33328.63|33328.63|33355.76|33355.76|33297.9|33297.9|0
1672916100000|2023-01-05 10:55:00|33331.94|33331.94|33318.7|33318.7|33335.25|33335.25|33318.7|33318.7|0
1672916400000|2023-01-05 11:00:00|33312.27|33312.27|33378.26|33378.26|33389.22|33389.22|33308.96|33308.96|0
1672916700000|2023-01-05 11:05:00|33367.29|33367.29|33341.22|33341.22|33370.6|33370.6|33341.22|33341.22|0
1672917000000|2023-01-05 11:10:00|33344.43|33344.43|33391.6|33391.6|33391.6|33391.6|33341.12|33341.12|0
1672917300000|2023-01-05 11:15:00|33380.64|33380.64|33385.08|33385.08|33416.74|33416.74|33380.64|33380.64|0
1672917600000|2023-01-05 11:20:00|33374.11|33374.11|33374.41|33374.41|33385.37|33385.37|33356.72|33356.72|0
1672917900000|2023-01-05 11:25:00|33377.62|33377.62|33360.23|33360.23|33377.62|33377.62|33360.23|33360.23|0
1672918200000|2023-01-05 11:30:00|33363.54|33363.54|33401.44|33401.44|33401.44|33401.44|33359.94|33359.94|0
1672918500000|2023-01-05 11:35:00|33395.01|33395.01|33420.25|33420.25|33426.68|33426.68|33391.8|33391.8|0
1672918800000|2023-01-05 11:40:00|33426.68|33426.68|33463|33463|33484|33484|33415.71|33415.71|0
1672919100000|2023-01-05 11:45:00|33466.22|33466.22|33459.59|33459.59|33469.53|33469.53|33459.59|33459.59|0
1672919400000|2023-01-05 11:50:00|33481.52|33481.52|33476.96|33476.96|33491.46|33491.46|33455.03|33455.03|0
1672919700000|2023-01-05 11:55:00|33473.65|33473.65|33456.16|33456.16|33473.65|33473.65|33413.22|33413.22|0
1672920000000|2023-01-05 12:00:00|33469.41|33469.41|33501.27|33501.27|33501.27|33501.27|33451.82|33451.82|0
1672920300000|2023-01-05 12:05:00|33504.58|33504.58|33509.34|33509.34|33518.02|33518.02|33489.47|33489.47|0
1672920600000|2023-01-05 12:10:00|33498.38|33498.38|33520.3|33520.3|33520.3|33520.3|33498.38|33498.38|0
1672920900000|2023-01-05 12:15:00|33531.27|33531.27|33523.52|33523.52|33531.27|33531.27|33520.3|33520.3|0
1672921200000|2023-01-05 12:20:00|33534.48|33534.48|33542.14|33542.14|33548.76|33548.76|33534.48|33534.48|0
1672921500000|2023-01-05 12:25:00|33538.92|33538.92|33572.97|33572.97|33588.47|33588.47|33538.92|33538.92|0
1672921800000|2023-01-05 12:30:00|33562|33562|33560.68|33560.68|33593.57|33593.57|33558.79|33558.79|0
1672922100000|2023-01-05 12:35:00|33549.71|33549.71|33520.33|33520.33|33551.99|33551.99|33520.33|33520.33|0
1672922400000|2023-01-05 12:40:00|33523.54|33523.54|33550.03|33550.03|33550.03|33550.03|33501.61|33501.61|0
1672922700000|2023-01-05 12:45:00|33540.09|33540.09|33530.36|33530.36|33540.09|33540.09|33508.43|33508.43|0
1672923000000|2023-01-05 12:50:00|33541.32|33541.32|33507.28|33507.28|33541.32|33541.32|33503.03|33503.03|0
1672923300000|2023-01-05 12:55:00|33500.66|33500.66|33458.86|33458.86|33500.66|33500.66|33458.86|33458.86|0
1672923600000|2023-01-05 13:00:00|33469.82|33469.82|33459.99|33459.99|33469.82|33469.82|33449.02|33449.02|0
1672923900000|2023-01-05 13:05:00|33463.2|33463.2|33449.02|33449.02|33463.2|33463.2|33445.61|33445.61|0
1672924200000|2023-01-05 13:10:00|33462.27|33462.27|33463.5|33463.5|33476.54|33476.54|33451.3|33451.3|0
1672924500000|2023-01-05 13:15:00|33474.46|33474.46|33465.18|33465.18|33510.57|33510.57|33407.62|33407.62|0
1672924800000|2023-01-05 13:20:00|33454.22|33454.22|33487.11|33487.11|33487.11|33487.11|33454.22|33454.22|0
1672925100000|2023-01-05 13:25:00|33465.18|33465.18|33448.92|33448.92|33482.58|33482.58|33448.92|33448.92|0
1672925400000|2023-01-05 13:30:00|33437.96|33437.96|33464.35|33464.35|33496.19|33496.19|33428.12|33428.12|0
1672925700000|2023-01-05 13:35:00|33453.39|33453.39|33476.35|33476.35|33482.97|33482.97|33435.8|33435.8|0
1672926000000|2023-01-05 13:40:00|33487.31|33487.31|33440.14|33440.14|33492.9|33492.9|33440.14|33440.14|0
1672926300000|2023-01-05 13:45:00|33429.18|33429.18|33458.76|33458.76|33465.38|33465.38|33419.24|33419.24|0
1672926600000|2023-01-05 13:50:00|33468.69|33468.69|33476.35|33476.35|33502.64|33502.64|33465.38|33465.38|0
1672926900000|2023-01-05 13:55:00|33486.28|33486.28|33503.77|33503.77|33503.77|33503.77|33479.66|33479.66|0
1672927200000|2023-01-05 14:00:00|33492.8|33492.8|33518.14|33518.14|33518.14|33518.14|33489.69|33489.69|0
1672927500000|2023-01-05 14:05:00|33529.11|33529.11|33583.93|33583.93|33605.86|33605.86|33529.11|33529.11|0
1672927800000|2023-01-05 14:10:00|33587.24|33587.24|33560.87|33560.87|33593.87|33593.87|33549.91|33549.91|0
1672928100000|2023-01-05 14:15:00|33549.91|33549.91|33568.45|33568.45|33584.05|33584.05|33549.91|33549.91|0
1672928400000|2023-01-05 14:20:00|33571.76|33571.76|33545.57|33545.57|33571.76|33571.76|33542.35|33542.35|0
1672928700000|2023-01-05 14:25:00|33534.6|33534.6|33530.26|33530.26|33556.53|33556.53|33530.26|33530.26|0
1672929000000|2023-01-05 14:30:00|33543.5|33543.5|33528.08|33528.08|33576.4|33576.4|33528.08|33528.08|0
1672929300000|2023-01-05 14:35:00|33538.01|33538.01|33541.13|33541.13|33570.91|33570.91|33537.81|33537.81|0
1672929600000|2023-01-05 14:40:00|33552.09|33552.09|33557.19|33557.19|33557.19|33557.19|33523.54|33523.54|0
1672929900000|2023-01-05 14:45:00|33561.73|33561.73|33523.74|33523.74|33561.73|33561.73|33512.77|33512.77|0
1672930200000|2023-01-05 14:50:00|33534.7|33534.7|33604.85|33604.85|33604.85|33604.85|33534.7|33534.7|0
1672930500000|2023-01-05 14:55:00|33608.16|33608.16|33657.81|33657.81|33657.81|33657.81|33601.84|33601.84|0
1672930800000|2023-01-05 15:00:00|33646.85|33646.85|33644.57|33644.57|33655.63|33655.63|33622.74|33622.74|0
1672931100000|2023-01-05 15:05:00|33647.78|33647.78|33714.42|33714.42|33740.79|33740.79|33644.47|33644.47|0
1672931400000|2023-01-05 15:10:00|33703.46|33703.46|33786.76|33786.76|33786.76|33786.76|33703.46|33703.46|0
1672931700000|2023-01-05 15:15:00|33764.83|33764.83|33778.27|33778.27|33789.23|33789.23|33722.29|33722.29|0
1672932000000|2023-01-05 15:20:00|33781.48|33781.48|33731.1|33731.1|33781.48|33781.48|33707.09|33707.09|0
1672932300000|2023-01-05 15:25:00|33720.13|33720.13|33747.44|33747.44|33749.62|33749.62|33698.2|33698.2|0
1672932600000|2023-01-05 15:30:00|33740.81|33740.81|33689.28|33689.28|33740.81|33740.81|33679.45|33679.45|0
1672932900000|2023-01-05 15:35:00|33692.59|33692.59|33651.29|33651.29|33692.59|33692.59|33651.29|33651.29|0
1672933200000|2023-01-05 15:40:00|33654.5|33654.5|33675.5|33675.5|33681.92|33681.92|33654.5|33654.5|0
1672933500000|2023-01-05 15:45:00|33682.12|33682.12|33648.27|33648.27|33694.31|33694.31|33648.27|33648.27|0
1672933800000|2023-01-05 15:50:00|33651.58|33651.58|33673.41|33673.41|33673.41|33673.41|33646.95|33646.95|0
1672934100000|2023-01-05 15:55:00|33676.63|33676.63|33666.89|33666.89|33676.63|33676.63|33659.04|33659.04|0
1672934400000|2023-01-05 16:00:00|33655.93|33655.93|33678.61|33678.61|33705.08|33705.08|33655.93|33655.93|0
1672934700000|2023-01-05 16:05:00|33667.65|33667.65|33656.78|33656.78|33699.51|33699.51|33643.54|33643.54|0
1672935000000|2023-01-05 16:10:00|33667.75|33667.75|33668.88|33668.88|33686.27|33686.27|33664.34|33664.34|0
1672935300000|2023-01-05 16:15:00|33662.25|33662.25|33667.45|33667.45|33686.27|33686.27|33642.19|33642.19|0
1672935600000|2023-01-05 16:20:00|33678.41|33678.41|33639.29|33639.29|33678.41|33678.41|33607.53|33607.53|0
1672935900000|2023-01-05 16:25:00|33650.26|33650.26|33644.96|33644.96|33673.51|33673.51|33629.65|33629.65|0
1672992900000|2023-01-06 08:15:00|33395.85|33395.85|33406.82|33406.82|33417.78|33417.78|33384.89|33384.89|0
1672993200000|2023-01-06 08:20:00|33395.85|33395.85|33359.43|33359.43|33428.75|33428.75|33359.43|33359.43|0
1672993500000|2023-01-06 08:25:00|33370.39|33370.39|33374.74|33374.74|33394.6|33394.6|33370.39|33370.39|0
1672993800000|2023-01-06 08:30:00|33385.7|33385.7|33445.84|33445.84|33463.23|33463.23|33385.7|33385.7|0
1672994100000|2023-01-06 08:35:00|33456.81|33456.81|33453.5|33453.5|33481.02|33481.02|33453.5|33453.5|0
1672994400000|2023-01-06 08:40:00|33450.18|33450.18|33337.22|33337.22|33450.18|33450.18|33337.22|33337.22|0
1672994700000|2023-01-06 08:45:00|33330.6|33330.6|33447.63|33447.63|33447.63|33447.63|33311.03|33311.03|0
1672995000000|2023-01-06 08:50:00|33414.73|33414.73|33397.15|33397.15|33425.7|33425.7|33397.15|33397.15|0
1672995300000|2023-01-06 08:55:00|33368.23|33368.23|33374.66|33374.66|33381.08|33381.08|33368.23|33368.23|0
1672995600000|2023-01-06 09:00:00|33377.87|33377.87|33366.91|33366.91|33377.87|33377.87|33344.98|33344.98|0
1672995900000|2023-01-06 09:05:00|33355.94|33355.94|33345.79|33345.79|33359.03|33359.03|33326.14|33326.14|0
1672996200000|2023-01-06 09:10:00|33352.41|33352.41|33375.37|33375.37|33375.37|33375.37|33342.48|33342.48|0
1672996500000|2023-01-06 09:15:00|33364.41|33364.41|33364.41|33364.41|33364.41|33364.41|33364.41|33364.41|0
1672996800000|2023-01-06 09:20:00|33353.44|33353.44|33321.02|33321.02|33353.44|33353.44|33309.96|33309.96|0
1672997100000|2023-01-06 09:25:00|33330.95|33330.95|33321.02|33321.02|33352.88|33352.88|33321.02|33321.02|0
1672997400000|2023-01-06 09:30:00|33317.81|33317.81|33310.15|33310.15|33317.81|33317.81|33284.91|33284.91|0
1672997700000|2023-01-06 09:35:00|33306.94|33306.94|33269.51|33269.51|33313.37|33313.37|33269.51|33269.51|0
1672998000000|2023-01-06 09:40:00|33247.58|33247.58|33274.07|33274.07|33274.07|33274.07|33247.58|33247.58|0
1672998300000|2023-01-06 09:45:00|33263.1|33263.1|33263.1|33263.1|33263.1|33263.1|33219.24|33219.24|0
1672998600000|2023-01-06 09:50:00|33274.07|33274.07|33285.03|33285.03|33285.03|33285.03|33274.07|33274.07|0
1672998900000|2023-01-06 09:55:00|33296|33296|33296|33296|33296|33296|33285.03|33285.03|0
1672999200000|2023-01-06 10:00:00|33292.69|33292.69|33333.45|33333.45|33333.45|33333.45|33268.48|33268.48|0
1672999500000|2023-01-06 10:05:00|33336.76|33336.76|33353.42|33353.42|33356.73|33356.73|33327.03|33327.03|0
1672999800000|2023-01-06 10:10:00|33363.35|33363.35|33371.1|33371.1|33374.32|33374.32|33363.35|33363.35|0
1673000100000|2023-01-06 10:15:00|33384.35|33384.35|33439.93|33439.93|33439.93|33439.93|33384.35|33384.35|0
1673000400000|2023-01-06 10:20:00|33428.97|33428.97|33428.97|33428.97|33428.97|33428.97|33428.97|33428.97|0
1673000700000|2023-01-06 10:25:00|33412.41|33412.41|33419.03|33419.03|33419.03|33419.03|33412.41|33412.41|0
1673001000000|2023-01-06 10:30:00|33430|33430|33430|33430|33451.93|33451.93|33430|33430|0
1673001600000|2023-01-06 10:40:00|33440.96|33440.96|33391.39|33391.39|33440.96|33440.96|33391.39|33391.39|0
1673001900000|2023-01-06 10:45:00|33398.01|33398.01|33414.67|33414.67|33414.67|33414.67|33397.08|33397.08|0
1673002200000|2023-01-06 10:50:00|33421.09|33421.09|33426.57|33426.57|33443.02|33443.02|33421.09|33421.09|0
1673002500000|2023-01-06 10:55:00|33423.25|33423.25|33298.3|33298.3|33426.57|33426.57|33298.3|33298.3|0
1673002800000|2023-01-06 11:00:00|33309.26|33309.26|33337.62|33337.62|33337.62|33337.62|33309.26|33309.26|0
1673003100000|2023-01-06 11:05:00|33359.55|33359.55|33370.51|33370.51|33370.51|33370.51|33359.55|33359.55|0
1673003400000|2023-01-06 11:10:00|33381.48|33381.48|33397.84|33397.84|33397.84|33397.84|33378.27|33378.27|0
1673003700000|2023-01-06 11:15:00|33394.53|33394.53|33391.31|33391.31|33394.53|33394.53|33391.31|33391.31|0
1673004000000|2023-01-06 11:20:00|33369.38|33369.38|33358.42|33358.42|33369.38|33369.38|33358.42|33358.42|0
1673004300000|2023-01-06 11:25:00|33361.73|33361.73|33342.91|33342.91|33361.73|33361.73|33328.74|33328.74|0
1673004600000|2023-01-06 11:30:00|33339.6|33339.6|33364.84|33364.84|33364.84|33364.84|33339.6|33339.6|0
1673004900000|2023-01-06 11:35:00|33386.77|33386.77|33329.77|33329.77|33386.77|33386.77|33329.77|33329.77|0
1673005200000|2023-01-06 11:40:00|33336.39|33336.39|33328.64|33328.64|33336.39|33336.39|33325.43|33325.43|0
1673005500000|2023-01-06 11:45:00|33339.6|33339.6|33342.91|33342.91|33342.91|33342.91|33339.6|33339.6|0
1673005800000|2023-01-06 11:50:00|33353.88|33353.88|33350.67|33350.67|33353.88|33353.88|33344.24|33344.24|0
1673006100000|2023-01-06 11:55:00|33353.88|33353.88|33353.88|33353.88|33353.88|33353.88|33353.88|33353.88|0
1673006400000|2023-01-06 12:00:00|33357.09|33357.09|33379.02|33379.02|33382.33|33382.33|33357.09|33357.09|0
1673006700000|2023-01-06 12:05:00|33375.71|33375.71|33364.75|33364.75|33375.71|33375.71|33364.75|33364.75|0
1673007000000|2023-01-06 12:10:00|33375.71|33375.71|33386.68|33386.68|33386.68|33386.68|33375.71|33375.71|0
1673007300000|2023-01-06 12:15:00|33380.05|33380.05|33386.68|33386.68|33386.68|33386.68|33380.05|33380.05|0
1673007600000|2023-01-06 12:20:00|33408.6|33408.6|33419.57|33419.57|33419.57|33419.57|33408.6|33408.6|0
1673007900000|2023-01-06 12:25:00|33422.88|33422.88|33463.53|33463.53|33485.46|33485.46|33419.67|33419.67|0
1673008200000|2023-01-06 12:30:00|33460.32|33460.32|33447.07|33447.07|33460.32|33460.32|33447.07|33447.07|0
1673008500000|2023-01-06 12:35:00|33450.38|33450.38|33446.04|33446.04|33460.32|33460.32|33446.04|33446.04|0
1673008800000|2023-01-06 12:40:00|33457|33457|33435.07|33435.07|33457|33457|33435.07|33435.07|0
1673009100000|2023-01-06 12:45:00|33457|33457|33457|33457|33457|33457|33457|33457|0
1673009400000|2023-01-06 12:50:00|33460.32|33460.32|33457|33457|33463.63|33463.63|33457|33457|0
1673009700000|2023-01-06 12:55:00|33450.38|33450.38|33447.07|33447.07|33450.38|33450.38|33447.07|33447.07|0
1673010000000|2023-01-06 13:00:00|33458.04|33458.04|33451.41|33451.41|33461.35|33461.35|33451.41|33451.41|0
1673010300000|2023-01-06 13:05:00|33454.63|33454.63|33454.82|33454.82|33461.25|33461.25|33447.07|33447.07|0
1673010600000|2023-01-06 13:10:00|33451.61|33451.61|33473.34|33473.34|33479.96|33479.96|33451.61|33451.61|0
1673010900000|2023-01-06 13:15:00|33483.28|33483.28|33478.93|33478.93|33489.9|33489.9|33478.93|33478.93|0
1673011200000|2023-01-06 13:20:00|33472.31|33472.31|33457|33457|33475.62|33475.62|33450.38|33450.38|0
1673011500000|2023-01-06 13:25:00|33463.63|33463.63|33363.57|33363.57|33481.21|33481.21|33355.82|33355.82|0
1673011800000|2023-01-06 13:30:00|33350.72|33350.72|33601.24|33601.24|33666.21|33666.21|33350.72|33350.72|0
1673012100000|2023-01-06 13:35:00|33624.41|33624.41|33594.91|33594.91|33657.31|33657.31|33576.19|33576.19|0
1673012400000|2023-01-06 13:40:00|33583.94|33583.94|33623.26|33623.26|33627.8|33627.8|33583.94|33583.94|0
1673012700000|2023-01-06 13:45:00|33634.23|33634.23|33695.11|33695.11|33695.11|33695.11|33634.23|33634.23|0
1673013000000|2023-01-06 13:50:00|33688.68|33688.68|33731.51|33731.51|33745.69|33745.69|33688.68|33688.68|0
1673013300000|2023-01-06 13:55:00|33742.47|33742.47|33753.56|33753.56|33753.56|33753.56|33713.92|33713.92|0
1673013600000|2023-01-06 14:00:00|33742.59|33742.59|33683.31|33683.31|33745.81|33745.81|33683.31|33683.31|0
1673013900000|2023-01-06 14:05:00|33672.34|33672.34|33622.99|33622.99|33672.34|33672.34|33622.99|33622.99|0
1673014200000|2023-01-06 14:10:00|33633.95|33633.95|33634.15|33634.15|33634.15|33634.15|33627.53|33627.53|0
1673014500000|2023-01-06 14:15:00|33612.22|33612.22|33612.22|33612.22|33612.22|33612.22|33612.22|33612.22|0
1673014800000|2023-01-06 14:20:00|33615.43|33615.43|33618.84|33618.84|33622.16|33622.16|33612.22|33612.22|0
1673015100000|2023-01-06 14:25:00|33622.16|33622.16|33640.68|33640.68|33647.3|33647.3|33622.16|33622.16|0
1673015400000|2023-01-06 14:30:00|33637.36|33637.36|33736.17|33736.17|33747.13|33747.13|33633.02|33633.02|0
1673015700000|2023-01-06 14:35:00|33747.13|33747.13|33673.87|33673.87|33769.06|33769.06|33667.24|33667.24|0
1673016000000|2023-01-06 14:40:00|33684.83|33684.83|33602.98|33602.98|33684.83|33684.83|33602.98|33602.98|0
1673016300000|2023-01-06 14:45:00|33599.67|33599.67|33638.99|33638.99|33638.99|33638.99|33577.74|33577.74|0
1673016600000|2023-01-06 14:50:00|33645.61|33645.61|33659.89|33659.89|33667.54|33667.54|33645.61|33645.61|0
1673016900000|2023-01-06 14:55:00|33648.92|33648.92|33625.57|33625.57|33690.32|33690.32|33625.57|33625.57|0
1673017200000|2023-01-06 15:00:00|33636.53|33636.53|33657.23|33657.23|33716.6|33716.6|33628.88|33628.88|0
1673017500000|2023-01-06 15:05:00|33668.2|33668.2|33679.16|33679.16|33679.16|33679.16|33657.23|33657.23|0
1673017800000|2023-01-06 15:10:00|33668.2|33668.2|33668.2|33668.2|33685.59|33685.59|33654.02|33654.02|0
1673018100000|2023-01-06 15:15:00|33657.23|33657.23|33689.1|33689.1|33689.1|33689.1|33651.64|33651.64|0
1673018400000|2023-01-06 15:20:00|33695.52|33695.52|33691.08|33691.08|33702.04|33702.04|33670.38|33670.38|0
1673018700000|2023-01-06 15:25:00|33687.77|33687.77|33678.13|33678.13|33687.77|33687.77|33676.8|33676.8|0
1673019000000|2023-01-06 15:30:00|33667.17|33667.17|33666.04|33666.04|33673.79|33673.79|33651.86|33651.86|0
1673019300000|2023-01-06 15:35:00|33669.35|33669.35|33669.35|33669.35|33675.77|33675.77|33666.04|33666.04|0
1673019600000|2023-01-06 15:40:00|33672.56|33672.56|33674.94|33674.94|33693.46|33693.46|33663.97|33663.97|0
1673019900000|2023-01-06 15:45:00|33671.63|33671.63|33748.68|33748.68|33748.68|33748.68|33671.63|33671.63|0
1673020200000|2023-01-06 15:50:00|33759.64|33759.64|33727.88|33727.88|33759.64|33759.64|33727.88|33727.88|0
1673020500000|2023-01-06 15:55:00|33734.3|33734.3|33729.1|33729.1|33745.27|33745.27|33724.66|33724.66|0
1673020800000|2023-01-06 16:00:00|33718.14|33718.14|33721.65|33721.65|33746.79|33746.79|33714.93|33714.93|0
1673021100000|2023-01-06 16:05:00|33724.96|33724.96|33695.06|33695.06|33729.2|33729.2|33684.09|33684.09|0
1673021400000|2023-01-06 16:10:00|33685.13|33685.13|33701.12|33701.12|33706.02|33706.02|33679.19|33679.19|0
1673021700000|2023-01-06 16:15:00|33707.55|33707.55|33677.11|33677.11|33718.51|33718.51|33677.11|33677.11|0
1673022000000|2023-01-06 16:20:00|33683.54|33683.54|33685.82|33685.82|33696.78|33696.78|33651.87|33651.87|0
1673022300000|2023-01-06 16:25:00|33674.85|33674.85|33680.42|33680.42|33689.13|33689.13|33664.92|33664.92|0
1673252100000|2023-01-09 08:15:00|33574.43|33574.43|33631.43|33631.43|33631.43|33631.43|33525.47|33525.47|0
1673252400000|2023-01-09 08:20:00|33642.4|33642.4|33768.52|33768.52|33790.45|33790.45|33642.4|33642.4|0
1673252700000|2023-01-09 08:25:00|33748.66|33748.66|33735.41|33735.41|33800.17|33800.17|33735.41|33735.41|0
1673253000000|2023-01-09 08:30:00|33724.45|33724.45|33748.66|33748.66|33772.87|33772.87|33724.45|33724.45|0
1673253300000|2023-01-09 08:35:00|33732.59|33732.59|33761.14|33761.14|33798.38|33798.38|33732.59|33732.59|0
1673253600000|2023-01-09 08:40:00|33750.18|33750.18|33757.83|33757.83|33761.14|33761.14|33739.21|33739.21|0
1673253900000|2023-01-09 08:45:00|33746.87|33746.87|33775.03|33775.03|33781.65|33781.65|33735.9|33735.9|0
1673254200000|2023-01-09 08:50:00|33764.06|33764.06|33724.92|33724.92|33764.06|33764.06|33724.92|33724.92|0
1673254500000|2023-01-09 08:55:00|33713.95|33713.95|33713.95|33713.95|33713.95|33713.95|33713.95|33713.95|0
1673254800000|2023-01-09 09:00:00|33733.23|33733.23|33742.87|33742.87|33742.87|33742.87|33733.23|33733.23|0
1673255100000|2023-01-09 09:05:00|33731.9|33731.9|33738.53|33738.53|33738.53|33738.53|33731.9|33731.9|0
1673255400000|2023-01-09 09:10:00|33745.15|33745.15|33618.11|33618.11|33745.15|33745.15|33618.11|33618.11|0
1673255700000|2023-01-09 09:15:00|33651|33651|33680.51|33680.51|33680.51|33680.51|33629.07|33629.07|0
1673256000000|2023-01-09 09:20:00|33691.47|33691.47|33675.21|33675.21|33697.14|33697.14|33653.28|33653.28|0
1673256300000|2023-01-09 09:25:00|33686.18|33686.18|33662.92|33662.92|33697.14|33697.14|33653.28|33653.28|0
1673256600000|2023-01-09 09:30:00|33656.3|33656.3|33647.05|33647.05|33667.56|33667.56|33647.05|33647.05|0
1673256900000|2023-01-09 09:35:00|33637.42|33637.42|33643.65|33643.65|33662.66|33662.66|33630.79|33630.79|0
1673257200000|2023-01-09 09:40:00|33653.28|33653.28|33656.5|33656.5|33667.46|33667.46|33639.11|33639.11|0
1673257500000|2023-01-09 09:45:00|33659.71|33659.71|33664.98|33664.98|33684.85|33684.85|33656.4|33656.4|0
1673257800000|2023-01-09 09:50:00|33658.36|33658.36|33633.95|33633.95|33661.57|33661.57|33601.06|33601.06|0
1673258100000|2023-01-09 09:55:00|33644.92|33644.92|33584.78|33584.78|33644.92|33644.92|33581.47|33581.47|0
1673258400000|2023-01-09 10:00:00|33594.42|33594.42|33601.14|33601.14|33601.14|33601.14|33581.47|33581.47|0
1673258700000|2023-01-09 10:05:00|33590.17|33590.17|33626.28|33626.28|33626.28|33626.28|33580.24|33580.24|0
1673259000000|2023-01-09 10:10:00|33622.97|33622.97|33617.97|33617.97|33626.28|33626.28|33607|33607|0
1673259300000|2023-01-09 10:15:00|33631.21|33631.21|33650.79|33650.79|33657.41|33657.41|33631.21|33631.21|0
1673259600000|2023-01-09 10:20:00|33657.21|33657.21|33631.51|33631.51|33657.21|33657.21|33631.51|33631.51|0
1673259900000|2023-01-09 10:25:00|33628.3|33628.3|33623.1|33623.1|33661.19|33661.19|33612.13|33612.13|0
1673260200000|2023-01-09 10:30:00|33634.06|33634.06|33655.99|33655.99|33655.99|33655.99|33627.44|33627.44|0
1673260500000|2023-01-09 10:35:00|33645.03|33645.03|33661.19|33661.19|33661.19|33661.19|33645.03|33645.03|0
1673260800000|2023-01-09 10:40:00|33650.23|33650.23|33637.57|33637.57|33653.54|33653.54|33637.57|33637.57|0
1673261100000|2023-01-09 10:45:00|33626.61|33626.61|33632.93|33632.93|33676.79|33676.79|33620.08|33620.08|0
1673261400000|2023-01-09 10:50:00|33629.62|33629.62|33636.25|33636.25|33636.25|33636.25|33629.62|33629.62|0
1673261700000|2023-01-09 10:55:00|33639.56|33639.56|33653.83|33653.83|33653.83|33653.83|33639.56|33639.56|0
1673262000000|2023-01-09 11:00:00|33642.87|33642.87|33649.49|33649.49|33660.46|33660.46|33636.25|33636.25|0
1673262300000|2023-01-09 11:05:00|33659.42|33659.42|33667.18|33667.18|33667.18|33667.18|33649.79|33649.79|0
1673262600000|2023-01-09 11:10:00|33663.87|33663.87|33674.83|33674.83|33674.83|33674.83|33663.87|33663.87|0
1673262900000|2023-01-09 11:15:00|33685.79|33685.79|33698.65|33698.65|33698.65|33698.65|33685.79|33685.79|0
1673263200000|2023-01-09 11:20:00|33709.61|33709.61|33715.2|33715.2|33715.2|33715.2|33698.65|33698.65|0
1673263500000|2023-01-09 11:25:00|33726.17|33726.17|33720.4|33720.4|33729.48|33729.48|33707.55|33707.55|0
1673263800000|2023-01-09 11:30:00|33730.33|33730.33|33769.65|33769.65|33769.65|33769.65|33730.33|33730.33|0
1673264100000|2023-01-09 11:35:00|33766.34|33766.34|33716.89|33716.89|33766.34|33766.34|33716.89|33716.89|0
1673264400000|2023-01-09 11:40:00|33738.82|33738.82|33691.65|33691.65|33738.82|33738.82|33684|33684|0
1673264700000|2023-01-09 11:45:00|33713.58|33713.58|33707.99|33707.99|33713.58|33713.58|33690.4|33690.4|0
1673265000000|2023-01-09 11:50:00|33701.37|33701.37|33669.8|33669.8|33701.37|33701.37|33669.8|33669.8|0
1673265300000|2023-01-09 11:55:00|33659.86|33659.86|33610.53|33610.53|33679.53|33679.53|33610.53|33610.53|0
1673265600000|2023-01-09 12:00:00|33632.46|33632.46|33593.98|33593.98|33632.46|33632.46|33583.01|33583.01|0
1673265900000|2023-01-09 12:05:00|33603.91|33603.91|33533.78|33533.78|33611.56|33611.56|33533.78|33533.78|0
1673266200000|2023-01-09 12:10:00|33530.47|33530.47|33512.88|33512.88|33541.43|33541.43|33505.23|33505.23|0
1673266500000|2023-01-09 12:15:00|33545.77|33545.77|33603.91|33603.91|33603.91|33603.91|33545.77|33545.77|0
1673266800000|2023-01-09 12:20:00|33592.95|33592.95|33530.47|33530.47|33603.91|33603.91|33509.77|33509.77|0
1673267100000|2023-01-09 12:25:00|33519.5|33519.5|33463.65|33463.65|33540.4|33540.4|33463.65|33463.65|0
1673267400000|2023-01-09 12:30:00|33452.68|33452.68|33484.55|33484.55|33484.55|33484.55|33402.2|33402.2|0
1673267700000|2023-01-09 12:35:00|33481.23|33481.23|33499.95|33499.95|33499.95|33499.95|33473.48|33473.48|0
1673268000000|2023-01-09 12:40:00|33506.38|33506.38|33495.41|33495.41|33506.38|33506.38|33484.45|33484.45|0
1673268300000|2023-01-09 12:45:00|33492.1|33492.1|33492.1|33492.1|33503.07|33503.07|33492.1|33492.1|0
1673268600000|2023-01-09 12:50:00|33502.03|33502.03|33502.03|33502.03|33502.03|33502.03|33502.03|33502.03|0
1673268900000|2023-01-09 12:55:00|33508.66|33508.66|33473.58|33473.58|33522.93|33522.93|33473.58|33473.58|0
1673269200000|2023-01-09 13:00:00|33462.62|33462.62|33485.58|33485.58|33495.51|33495.51|33462.62|33462.62|0
1673269500000|2023-01-09 13:05:00|33496.54|33496.54|33450.7|33450.7|33496.54|33496.54|33450.7|33450.7|0
1673269800000|2023-01-09 13:10:00|33461.66|33461.66|33471.6|33471.6|33471.6|33471.6|33461.66|33461.66|0
1673270100000|2023-01-09 13:15:00|33468.29|33468.29|33468.29|33468.29|33468.29|33468.29|33468.29|33468.29|0
1673270400000|2023-01-09 13:20:00|33471.6|33471.6|33485.87|33485.87|33493.53|33493.53|33460.63|33460.63|0
1673270700000|2023-01-09 13:25:00|33474.91|33474.91|33464.32|33464.32|33485.87|33485.87|33453.35|33453.35|0
1673271000000|2023-01-09 13:30:00|33453.35|33453.35|33473.95|33473.95|33473.95|33473.95|33453.35|33453.35|0
1673271300000|2023-01-09 13:35:00|33477.17|33477.17|33497.03|33497.03|33518.96|33518.96|33466.2|33466.2|0
1673271600000|2023-01-09 13:40:00|33487.1|33487.1|33516.68|33516.68|33516.68|33516.68|33483.79|33483.79|0
1673271900000|2023-01-09 13:45:00|33523.31|33523.31|33530.76|33530.76|33530.76|33530.76|33513.37|33513.37|0
1673272200000|2023-01-09 13:50:00|33524.34|33524.34|33516.59|33516.59|33524.34|33524.34|33513.37|33513.37|0
1673272500000|2023-01-09 13:55:00|33527.55|33527.55|33534.17|33534.17|33534.17|33534.17|33516.59|33516.59|0
1673272800000|2023-01-09 14:00:00|33530.86|33530.86|33524.24|33524.24|33530.86|33530.86|33524.24|33524.24|0
1673273100000|2023-01-09 14:05:00|33527.55|33527.55|33523.21|33523.21|33534.17|33534.17|33523.21|33523.21|0
1673273400000|2023-01-09 14:10:00|33545.14|33545.14|33515.55|33515.55|33545.14|33545.14|33508.93|33508.93|0
1673273700000|2023-01-09 14:15:00|33509.13|33509.13|33509.13|33509.13|33509.13|33509.13|33499.39|33499.39|0
1673274000000|2023-01-09 14:20:00|33512.34|33512.34|33562.73|33562.73|33562.73|33562.73|33512.34|33512.34|0
1673274300000|2023-01-09 14:25:00|33551.76|33551.76|33573.99|33573.99|33580.21|33580.21|33545.33|33545.33|0
1673274600000|2023-01-09 14:30:00|33577.2|33577.2|33578.25|33578.25|33600.18|33600.18|33540.99|33540.99|0
1673274900000|2023-01-09 14:35:00|33575.04|33575.04|33524.36|33524.36|33575.04|33575.04|33524.36|33524.36|0
1673275200000|2023-01-09 14:40:00|33546.29|33546.29|33557.35|33557.35|33563.88|33563.88|33533.24|33533.24|0
1673275500000|2023-01-09 14:45:00|33563.78|33563.78|33573.61|33573.61|33580.04|33580.04|33562.65|33562.65|0
1673275800000|2023-01-09 14:50:00|33584.58|33584.58|33580.63|33580.63|33594.51|33594.51|33541.01|33541.01|0
1673276100000|2023-01-09 14:55:00|33569.66|33569.66|33584.87|33584.87|33584.87|33584.87|33553.3|33553.3|0
1673276400000|2023-01-09 15:00:00|33595.84|33595.84|33614.26|33614.26|33614.26|33614.26|33585.9|33585.9|0
1673276700000|2023-01-09 15:05:00|33603.29|33603.29|33581.46|33581.46|33606.51|33606.51|33571.53|33571.53|0
1673277000000|2023-01-09 15:10:00|33570.5|33570.5|33517.74|33517.74|33576.92|33576.92|33517.74|33517.74|0
1673277300000|2023-01-09 15:15:00|33528.7|33528.7|33537.48|33537.48|33547.32|33547.32|33518.77|33518.77|0
1673277600000|2023-01-09 15:20:00|33548.45|33548.45|33587.77|33587.77|33587.77|33587.77|33548.45|33548.45|0
1673277900000|2023-01-09 15:25:00|33576.8|33576.8|33613.77|33613.77|33613.77|33613.77|33576.8|33576.8|0
1673278200000|2023-01-09 15:30:00|33604.13|33604.13|33645.63|33645.63|33645.63|33645.63|33604.13|33604.13|0
1673278500000|2023-01-09 15:35:00|33642.32|33642.32|33648.94|33648.94|33648.94|33648.94|33635.7|33635.7|0
1673278800000|2023-01-09 15:40:00|33645.63|33645.63|33684.12|33684.12|33695.08|33695.08|33645.63|33645.63|0
1673279100000|2023-01-09 15:45:00|33677.49|33677.49|33642.22|33642.22|33686.08|33686.08|33642.22|33642.22|0
1673279400000|2023-01-09 15:50:00|33635.79|33635.79|33600.82|33600.82|33635.79|33635.79|33600.82|33600.82|0
1673279700000|2023-01-09 15:55:00|33597.51|33597.51|33600.92|33600.92|33604.23|33604.23|33594.29|33594.29|0
1673280000000|2023-01-09 16:00:00|33604.23|33604.23|33596.38|33596.38|33604.23|33604.23|33589.95|33589.95|0
1673280300000|2023-01-09 16:05:00|33607.34|33607.34|33628.24|33628.24|33635.89|33635.89|33604.03|33604.03|0
1673280600000|2023-01-09 16:10:00|33639.2|33639.2|33654.51|33654.51|33668.79|33668.79|33633.81|33633.81|0
1673280900000|2023-01-09 16:15:00|33651.3|33651.3|33668.89|33668.89|33668.89|33668.89|33648.09|33648.09|0
1673281200000|2023-01-09 16:20:00|33657.92|33657.92|33661.33|33661.33|33675.41|33675.41|33657.92|33657.92|0
1673281500000|2023-01-09 16:25:00|33672.3|33672.3|33693|33693|33693|33693|33641.66|33641.66|0
1673338500000|2023-01-10 08:15:00|33564.95|33564.95|33589.32|33589.32|33654.91|33654.91|33564.95|33564.95|0
1673338800000|2023-01-10 08:20:00|33600.29|33600.29|33647.38|33647.38|33671.2|33671.2|33589.32|33589.32|0
1673339100000|2023-01-10 08:25:00|33657.32|33657.32|33712.14|33712.14|33712.14|33712.14|33657.32|33657.32|0
1673339400000|2023-01-10 08:30:00|33723.11|33723.11|33728.03|33728.03|33749.96|33749.96|33710.08|33710.08|0
1673339700000|2023-01-10 08:35:00|33724.72|33724.72|33718.29|33718.29|33724.72|33724.72|33697.69|33697.69|0
1673340000000|2023-01-10 08:40:00|33728.22|33728.22|33728.22|33728.22|33750.15|33750.15|33728.22|33728.22|0
1673340300000|2023-01-10 08:45:00|33721.8|33721.8|33742.7|33742.7|33742.7|33742.7|33721.8|33721.8|0
1673340600000|2023-01-10 08:50:00|33739.39|33739.39|33753.37|33753.37|33753.37|33753.37|33739.39|33739.39|0
1673340900000|2023-01-10 08:55:00|33746.94|33746.94|33796.39|33796.39|33807.36|33807.36|33746.94|33746.94|0
1673341200000|2023-01-10 09:00:00|33785.43|33785.43|33774.46|33774.46|33785.43|33785.43|33774.46|33774.46|0
1673341500000|2023-01-10 09:05:00|33752.53|33752.53|33761.14|33761.14|33761.14|33761.14|33719.64|33719.64|0
1673341800000|2023-01-10 09:10:00|33750.18|33750.18|33753.39|33753.39|33753.39|33753.39|33739.21|33739.21|0
1673342100000|2023-01-10 09:15:00|33742.42|33742.42|33758.98|33758.98|33780.91|33780.91|33742.42|33742.42|0
1673342400000|2023-01-10 09:20:00|33749.05|33749.05|33781.94|33781.94|33781.94|33781.94|33749.05|33749.05|0
1673342700000|2023-01-10 09:25:00|33792.91|33792.91|33786.28|33786.28|33802.84|33802.84|33782.97|33782.97|0
1673343300000|2023-01-10 09:35:00|33789.59|33789.59|33800.56|33800.56|33800.56|33800.56|33789.59|33789.59|0
1673343600000|2023-01-10 09:40:00|33789.59|33789.59|33806.05|33806.05|33806.05|33806.05|33789.59|33789.59|0
1673344200000|2023-01-10 09:50:00|33795.09|33795.09|33812.67|33812.67|33823.64|33823.64|33795.09|33795.09|0
1673344500000|2023-01-10 09:55:00|33815.99|33815.99|33831.51|33831.51|33848.07|33848.07|33808.33|33808.33|0
1673344800000|2023-01-10 10:00:00|33842.48|33842.48|33833.57|33833.57|33851.16|33851.16|33822.61|33822.61|0
1673345100000|2023-01-10 10:05:00|33855.5|33855.5|33869.78|33869.78|33869.78|33869.78|33855.5|33855.5|0
1673345400000|2023-01-10 10:10:00|33858.81|33858.81|33876.4|33876.4|33876.4|33876.4|33858.81|33858.81|0
1673345700000|2023-01-10 10:15:00|33873.19|33873.19|33866.57|33866.57|33873.19|33873.19|33866.57|33866.57|0
1673346000000|2023-01-10 10:20:00|33855.6|33855.6|33877.53|33877.53|33877.53|33877.53|33855.6|33855.6|0
1673346300000|2023-01-10 10:25:00|33866.57|33866.57|33866.57|33866.57|33866.57|33866.57|33866.57|33866.57|0
1673346600000|2023-01-10 10:30:00|33877.53|33877.53|33897.4|33897.4|33897.4|33897.4|33877.53|33877.53|0
1673346900000|2023-01-10 10:35:00|33908.36|33908.36|33916.02|33916.02|33930.29|33930.29|33897.4|33897.4|0
1673347200000|2023-01-10 10:40:00|33926.98|33926.98|33932.38|33932.38|33932.38|33932.38|33916.02|33916.02|0
1673347500000|2023-01-10 10:45:00|33943.34|33943.34|33943.34|33943.34|33943.34|33943.34|33943.34|33943.34|0
1673347800000|2023-01-10 10:50:00|33932.38|33932.38|33932.38|33932.38|33932.38|33932.38|33932.38|33932.38|0
1673348100000|2023-01-10 10:55:00|33925.75|33925.75|33870.93|33870.93|33925.75|33925.75|33870.93|33870.93|0
1673348400000|2023-01-10 11:00:00|33864.31|33864.31|33876.6|33876.6|33897.2|33897.2|33864.31|33864.31|0
1673348700000|2023-01-10 11:05:00|33886.24|33886.24|33896.27|33896.27|33896.27|33896.27|33883.02|33883.02|0
1673349000000|2023-01-10 11:10:00|33879.71|33879.71|33852.49|33852.49|33879.71|33879.71|33845.86|33845.86|0
1673349300000|2023-01-10 11:15:00|33841.52|33841.52|33830.56|33830.56|33841.52|33841.52|33830.56|33830.56|0
1673349600000|2023-01-10 11:20:00|33841.52|33841.52|33885.38|33885.38|33896.35|33896.35|33841.52|33841.52|0
1673349900000|2023-01-10 11:25:00|33896.35|33896.35|33907.31|33907.31|33907.31|33907.31|33896.35|33896.35|0
1673350200000|2023-01-10 11:30:00|33918.28|33918.28|33889.72|33889.72|33918.28|33918.28|33889.72|33889.72|0
1673350500000|2023-01-10 11:35:00|33878.76|33878.76|33883.1|33883.1|33894.07|33894.07|33872.14|33872.14|0
1673350800000|2023-01-10 11:40:00|33869.86|33869.86|33844.71|33844.71|33869.86|33869.86|33844.71|33844.71|0
1673351100000|2023-01-10 11:45:00|33833.75|33833.75|33863.04|33863.04|33863.04|33863.04|33817.19|33817.19|0
1673351400000|2023-01-10 11:50:00|33859.82|33859.82|33867.58|33867.58|33878.54|33878.54|33856.61|33856.61|0
1673351700000|2023-01-10 11:55:00|33874|33874|33902.55|33902.55|33902.55|33902.55|33874|33874|0
1673352000000|2023-01-10 12:00:00|33895.93|33895.93|33874|33874|33895.93|33895.93|33874|33874|0
1673352300000|2023-01-10 12:05:00|33883.94|33883.94|33888.28|33888.28|33894.9|33894.9|33883.94|33883.94|0
1673352600000|2023-01-10 12:10:00|33877.31|33877.31|33899.24|33899.24|33899.24|33899.24|33877.31|33877.31|0
1673352900000|2023-01-10 12:15:00|33891.59|33891.59|33900.47|33900.47|33900.47|33900.47|33878.54|33878.54|0
1673353200000|2023-01-10 12:20:00|33903.68|33903.68|33902.65|33902.65|33913.62|33913.62|33902.65|33902.65|0
1673353500000|2023-01-10 12:25:00|33913.62|33913.62|33913.62|33913.62|33913.62|33913.62|33891.69|33891.69|0
1673353800000|2023-01-10 12:30:00|33907.19|33907.19|33913.62|33913.62|33913.62|33913.62|33902.65|33902.65|0
1673354100000|2023-01-10 12:35:00|33924.58|33924.58|33902.65|33902.65|33924.58|33924.58|33902.65|33902.65|0
1673354400000|2023-01-10 12:40:00|33924.58|33924.58|33920.24|33920.24|33924.58|33924.58|33910.31|33910.31|0
1673354700000|2023-01-10 12:45:00|33923.55|33923.55|33920.24|33920.24|33923.55|33923.55|33920.24|33920.24|0
1673355000000|2023-01-10 12:50:00|33923.55|33923.55|33909.47|33909.47|33934.52|33934.52|33909.47|33909.47|0
1673355300000|2023-01-10 12:55:00|33906.26|33906.26|33936.99|33936.99|33936.99|33936.99|33906.26|33906.26|0
1673355600000|2023-01-10 13:00:00|33926.03|33926.03|33897.48|33897.48|33926.03|33926.03|33886.51|33886.51|0
1673355900000|2023-01-10 13:05:00|33894.16|33894.16|33850.31|33850.31|33894.16|33894.16|33839.34|33839.34|0
1673356200000|2023-01-10 13:10:00|33839.34|33839.34|33827.42|33827.42|33872.23|33872.23|33805.49|33805.49|0
1673356500000|2023-01-10 13:15:00|33805.49|33805.49|33764.73|33764.73|33805.49|33805.49|33764.73|33764.73|0
1673356800000|2023-01-10 13:20:00|33761.42|33761.42|33695.63|33695.63|33761.42|33761.42|33651.77|33651.77|0
1673357100000|2023-01-10 13:25:00|33673.7|33673.7|33702.25|33702.25|33702.25|33702.25|33673.7|33673.7|0
1673357400000|2023-01-10 13:30:00|33713.21|33713.21|33728.52|33728.52|33735.14|33735.14|33713.21|33713.21|0
1673357700000|2023-01-10 13:35:00|33739.49|33739.49|33754.79|33754.79|33754.79|33754.79|33710.93|33710.93|0
1673358000000|2023-01-10 13:40:00|33741.55|33741.55|33735.02|33735.02|33756.85|33756.85|33723.96|33723.96|0
1673358300000|2023-01-10 13:45:00|33738.33|33738.33|33779.64|33779.64|33779.64|33779.64|33738.33|33738.33|0
1673358600000|2023-01-10 13:50:00|33790.6|33790.6|33798.36|33798.36|33812.53|33812.53|33790.6|33790.6|0
1673358900000|2023-01-10 13:55:00|33809.32|33809.32|33820.29|33820.29|33820.29|33820.29|33809.32|33809.32|0
1673359200000|2023-01-10 14:00:00|33823.6|33823.6|33825.66|33825.66|33835.59|33835.59|33791.73|33791.73|0
1673359500000|2023-01-10 14:05:00|33815.73|33815.73|33812.41|33812.41|33826.69|33826.69|33812.41|33812.41|0
1673359800000|2023-01-10 14:10:00|33823.38|33823.38|33823.38|33823.38|33823.38|33823.38|33823.38|33823.38|0
1673360100000|2023-01-10 14:15:00|33820.07|33820.07|33856.83|33856.83|33856.83|33856.83|33809.1|33809.1|0
1673360400000|2023-01-10 14:20:00|33853.52|33853.52|33888.6|33888.6|33895.02|33895.02|33853.52|33853.52|0
1673360700000|2023-01-10 14:25:00|33891.81|33891.81|33885.39|33885.39|33907.32|33907.32|33885.39|33885.39|0
1673361000000|2023-01-10 14:30:00|33896.35|33896.35|33970.75|33970.75|33970.75|33970.75|33885.39|33885.39|0
1673361300000|2023-01-10 14:35:00|33981.71|33981.71|33946.54|33946.54|34014.61|34014.61|33940.11|33940.11|0
1673361600000|2023-01-10 14:40:00|33957.5|33957.5|33977.59|33977.59|34031.38|34031.38|33957.5|33957.5|0
1673361900000|2023-01-10 14:45:00|33974.37|33974.37|33928.21|33928.21|33991.76|33991.76|33921.59|33921.59|0
1673362200000|2023-01-10 14:50:00|33925|33925|33955.74|33955.74|33955.74|33955.74|33903.07|33903.07|0
1673362500000|2023-01-10 14:55:00|33966.7|33966.7|33926.15|33926.15|33984.19|33984.19|33926.15|33926.15|0
1673362800000|2023-01-10 15:00:00|33904.22|33904.22|33902.24|33902.24|33919.73|33919.73|33886.83|33886.83|0
1673363100000|2023-01-10 15:05:00|33913.2|33913.2|33894.49|33894.49|33941.56|33941.56|33891.27|33891.27|0
1673363400000|2023-01-10 15:10:00|33916.41|33916.41|33963.39|33963.39|33963.39|33963.39|33909.79|33909.79|0
1673363700000|2023-01-10 15:15:00|33966.6|33966.6|33947.98|33947.98|33966.6|33966.6|33922.74|33922.74|0
1673364000000|2023-01-10 15:20:00|33937.02|33937.02|33916.22|33916.22|33947.98|33947.98|33916.22|33916.22|0
1673364300000|2023-01-10 15:25:00|33927.18|33927.18|33892.11|33892.11|33927.18|33927.18|33884.45|33884.45|0
1673364600000|2023-01-10 15:30:00|33888.8|33888.8|33888.8|33888.8|33888.8|33888.8|33874.62|33874.62|0
1673364900000|2023-01-10 15:35:00|33877.83|33877.83|33870.08|33870.08|33877.83|33877.83|33844.94|33844.94|0
1673365200000|2023-01-10 15:40:00|33873.39|33873.39|33884.35|33884.35|33884.35|33884.35|33873.39|33873.39|0
1673365500000|2023-01-10 15:45:00|33895.32|33895.32|33912.91|33912.91|33920.56|33920.56|33895.32|33895.32|0
1673365800000|2023-01-10 15:50:00|33923.87|33923.87|33956.77|33956.77|33959.98|33959.98|33923.87|33923.87|0
1673366100000|2023-01-10 15:55:00|33967.73|33967.73|33939.08|33939.08|33974.35|33974.35|33939.08|33939.08|0
1673366400000|2023-01-10 16:00:00|33949.01|33949.01|33914.23|33914.23|33959.98|33959.98|33903.27|33903.27|0
1673366700000|2023-01-10 16:05:00|33903.27|33903.27|33939.47|33939.47|33939.47|33939.47|33903.27|33903.27|0
1673367000000|2023-01-10 16:10:00|33928.51|33928.51|33964.62|33964.62|33964.62|33964.62|33925.3|33925.3|0
1673367300000|2023-01-10 16:15:00|33967.83|33967.83|33967.93|33967.93|33967.93|33967.93|33953.65|33953.65|0
1673367600000|2023-01-10 16:20:00|33964.62|33964.62|33987.68|33987.68|34005.26|34005.26|33964.62|33964.62|0
1673367900000|2023-01-10 16:25:00|33998.64|33998.64|33992.12|33992.12|34014.05|34014.05|33974.73|33974.73|0
1673424900000|2023-01-11 08:15:00|33827.03|33827.03|33782.04|33782.04|33833.65|33833.65|33778.83|33778.83|0
1673425200000|2023-01-11 08:20:00|33785.35|33785.35|33868.44|33868.44|33868.44|33868.44|33774.39|33774.39|0
1673425500000|2023-01-11 08:25:00|33879.4|33879.4|33851.22|33851.22|33890.37|33890.37|33835.54|33835.54|0
1673425800000|2023-01-11 08:30:00|33862.19|33862.19|33846.96|33846.96|33895.38|33895.38|33842.61|33842.61|0
1673426100000|2023-01-11 08:35:00|33868.89|33868.89|34003.99|34003.99|34003.99|34003.99|33868.89|33868.89|0
1673426400000|2023-01-11 08:40:00|34007.31|34007.31|33952.21|33952.21|34032.27|34032.27|33948.89|33948.89|0
1673426700000|2023-01-11 08:45:00|33958.63|33958.63|33959.78|33959.78|33992.68|33992.68|33913.64|33913.64|0
1673427000000|2023-01-11 08:50:00|33970.75|33970.75|33983.89|33983.89|33987.2|33987.2|33970.75|33970.75|0
1673427300000|2023-01-11 08:55:00|33961.96|33961.96|34005.82|34005.82|34005.82|34005.82|33961.96|33961.96|0
1673427600000|2023-01-11 09:00:00|34009.13|34009.13|34092.31|34092.31|34092.31|34092.31|33998.17|33998.17|0
1673427900000|2023-01-11 09:05:00|34089|34089|34136|34136|34168.89|34168.89|34089|34089|0
1673428200000|2023-01-11 09:10:00|34092.14|34092.14|34104.13|34104.13|34104.13|34104.13|34081.17|34081.17|0
1673428500000|2023-01-11 09:15:00|34115.1|34115.1|34210.81|34210.81|34210.81|34210.81|34104.13|34104.13|0
1673428800000|2023-01-11 09:20:00|34214.12|34214.12|34193.22|34193.22|34214.12|34214.12|34182.26|34182.26|0
1673429100000|2023-01-11 09:25:00|34204.19|34204.19|34245.29|34245.29|34284.81|34284.81|34196.53|34196.53|0
1673429400000|2023-01-11 09:30:00|34242.08|34242.08|34200.58|34200.58|34242.08|34242.08|34199.45|34199.45|0
1673429700000|2023-01-11 09:35:00|34222.51|34222.51|34212.57|34212.57|34233.47|34233.47|34211.54|34211.54|0
1673430000000|2023-01-11 09:40:00|34223.54|34223.54|34220.33|34220.33|34223.54|34223.54|34212.57|34212.57|0
1673430300000|2023-01-11 09:45:00|34217.02|34217.02|34210.59|34210.59|34217.02|34217.02|34206.05|34206.05|0
1673430600000|2023-01-11 09:50:00|34213.8|34213.8|34304.54|34304.54|34304.54|34304.54|34193.94|34193.94|0
1673430900000|2023-01-11 09:55:00|34315.5|34315.5|34238.75|34238.75|34326.47|34326.47|34216.82|34216.82|0
1673431200000|2023-01-11 10:00:00|34260.68|34260.68|34227.76|34227.76|34260.68|34260.68|34227.76|34227.76|0
1673431500000|2023-01-11 10:05:00|34194.87|34194.87|34227.76|34227.76|34227.76|34227.76|34172.94|34172.94|0
1673431800000|2023-01-11 10:10:00|34238.73|34238.73|34163.66|34163.66|34251.58|34251.58|34163.66|34163.66|0
1673432100000|2023-01-11 10:15:00|34174.63|34174.63|34185.59|34185.59|34196.56|34196.56|34174.63|34174.63|0
1673432400000|2023-01-11 10:20:00|34195.53|34195.53|34192.51|34192.51|34203.47|34203.47|34178.33|34178.33|0
1673432700000|2023-01-11 10:25:00|34203.47|34203.47|34237.4|34237.4|34258.3|34258.3|34203.47|34203.47|0
1673433000000|2023-01-11 10:30:00|34226.44|34226.44|34236.47|34236.47|34280.33|34280.33|34226.44|34226.44|0
1673433300000|2023-01-11 10:35:00|34247.43|34247.43|34249.81|34249.81|34263.99|34263.99|34247.43|34247.43|0
1673433600000|2023-01-11 10:40:00|34260.78|34260.78|34239.04|34239.04|34268.43|34268.43|34218.15|34218.15|0
1673433900000|2023-01-11 10:45:00|34242.35|34242.35|34230.26|34230.26|34263.15|34263.15|34219.3|34219.3|0
1673434200000|2023-01-11 10:50:00|34219.3|34219.3|34228.2|34228.2|34235.85|34235.85|34213.92|34213.92|0
1673434500000|2023-01-11 10:55:00|34239.16|34239.16|34261.09|34261.09|34261.09|34261.09|34228.2|34228.2|0
1673434800000|2023-01-11 11:00:00|34267.72|34267.72|34242.47|34242.47|34278.68|34278.68|34242.47|34242.47|0
1673435100000|2023-01-11 11:05:00|34264.4|34264.4|34235.95|34235.95|34268.84|34268.84|34235.95|34235.95|0
1673435400000|2023-01-11 11:10:00|34245.88|34245.88|34266.95|34266.95|34277.91|34277.91|34223.86|34223.86|0
1673435700000|2023-01-11 11:15:00|34273.37|34273.37|34290.3|34290.3|34310.91|34310.91|34265.72|34265.72|0
1673436000000|2023-01-11 11:20:00|34279.34|34279.34|34315.45|34315.45|34323.2|34323.2|34257.41|34257.41|0
1673436300000|2023-01-11 11:25:00|34304.48|34304.48|34274.88|34274.88|34304.48|34304.48|34274.88|34274.88|0
1673436600000|2023-01-11 11:30:00|34261.63|34261.63|34275.44|34275.44|34279.97|34279.97|34236.49|34236.49|0
1673436900000|2023-01-11 11:35:00|34286.4|34286.4|34274.11|34274.11|34297.37|34297.37|34274.11|34274.11|0
1673437200000|2023-01-11 11:40:00|34296.04|34296.04|34314.78|34314.78|34355.42|34355.42|34296.04|34296.04|0
1673437500000|2023-01-11 11:45:00|34325.74|34325.74|34341.8|34341.8|34363.73|34363.73|34325.74|34325.74|0
1673437800000|2023-01-11 11:50:00|34332.17|34332.17|34346.15|34346.15|34352.77|34352.77|34311.56|34311.56|0
1673438100000|2023-01-11 11:55:00|34352.77|34352.77|34360.42|34360.42|34360.42|34360.42|34349.46|34349.46|0
1673438400000|2023-01-11 12:00:00|34371.39|34371.39|34362.98|34362.98|34371.39|34371.39|34338.87|34338.87|0
1673438700000|2023-01-11 12:05:00|34366.19|34366.19|34366.19|34366.19|34366.19|34366.19|34366.19|34366.19|0
1673439000000|2023-01-11 12:10:00|34344.26|34344.26|34330.08|34330.08|34362.98|34362.98|34330.08|34330.08|0
1673439300000|2023-01-11 12:15:00|34326.87|34326.87|34336.8|34336.8|34336.8|34336.8|34320.45|34320.45|0
1673439600000|2023-01-11 12:20:00|34330.18|34330.18|34307.42|34307.42|34330.18|34330.18|34280.93|34280.93|0
1673439900000|2023-01-11 12:25:00|34310.63|34310.63|34299.57|34299.57|34313.84|34313.84|34299.57|34299.57|0
1673440200000|2023-01-11 12:30:00|34310.53|34310.53|34334.74|34334.74|34349.02|34349.02|34310.53|34310.53|0
1673440500000|2023-01-11 12:35:00|34341.36|34341.36|34345.61|34345.61|34356.57|34356.57|34327.09|34327.09|0
1673440800000|2023-01-11 12:40:00|34348.92|34348.92|34345.61|34345.61|34356.57|34356.57|34345.61|34345.61|0
1673441100000|2023-01-11 12:45:00|34352.23|34352.23|34416.79|34416.79|34416.79|34416.79|34352.23|34352.23|0
1673441400000|2023-01-11 12:50:00|34427.76|34427.76|34372.93|34372.93|34427.76|34427.76|34372.93|34372.93|0
1673441700000|2023-01-11 12:55:00|34394.86|34394.86|34359.69|34359.69|34394.86|34394.86|34359.69|34359.69|0
1673442000000|2023-01-11 13:00:00|34381.62|34381.62|34381.62|34381.62|34381.62|34381.62|34370.65|34370.65|0
1673442300000|2023-01-11 13:05:00|34384.93|34384.93|34389.47|34389.47|34400.43|34400.43|34373.96|34373.96|0
1673442600000|2023-01-11 13:10:00|34392.68|34392.68|34416.69|34416.69|34416.69|34416.69|34392.68|34392.68|0
1673442900000|2023-01-11 13:15:00|34423.32|34423.32|34394.76|34394.76|34426.63|34426.63|34394.76|34394.76|0
1673443200000|2023-01-11 13:20:00|34405.73|34405.73|34404.7|34404.7|34405.73|34405.73|34383.8|34383.8|0
1673443500000|2023-01-11 13:25:00|34401.48|34401.48|34404.7|34404.7|34415.66|34415.66|34401.48|34401.48|0
1673443800000|2023-01-11 13:30:00|34401.39|34401.39|34398.17|34398.17|34401.39|34401.39|34387.21|34387.21|0
1673444100000|2023-01-11 13:35:00|34387.21|34387.21|34346.94|34346.94|34387.21|34387.21|34328.22|34328.22|0
1673444400000|2023-01-11 13:40:00|34356.87|34356.87|34356.77|34356.77|34356.87|34356.87|34342.59|34342.59|0
1673444700000|2023-01-11 13:45:00|34345.81|34345.81|34353.46|34353.46|34360.08|34360.08|34345.81|34345.81|0
1673445000000|2023-01-11 13:50:00|34364.42|34364.42|34429.01|34429.01|34439.97|34439.97|34364.42|34364.42|0
1673445300000|2023-01-11 13:55:00|34439.97|34439.97|34473.3|34473.3|34500.72|34500.72|34439.97|34439.97|0
1673445600000|2023-01-11 14:00:00|34450.12|34450.12|34445.88|34445.88|34457.78|34457.78|34433.66|34433.66|0
1673445900000|2023-01-11 14:05:00|34452.5|34452.5|34536.1|34536.1|34564.65|34564.65|34452.5|34452.5|0
1673446200000|2023-01-11 14:10:00|34512.92|34512.92|34503.92|34503.92|34536|34536|34498.54|34498.54|0
1673446500000|2023-01-11 14:15:00|34510.54|34510.54|34568.57|34568.57|34568.57|34568.57|34493.98|34493.98|0
1673446800000|2023-01-11 14:20:00|34565.26|34565.26|34554.3|34554.3|34565.26|34565.26|34532.37|34532.37|0
1673447100000|2023-01-11 14:25:00|34543.33|34543.33|34490.35|34490.35|34548.71|34548.71|34490.35|34490.35|0
1673447400000|2023-01-11 14:30:00|34501.32|34501.32|34433.23|34433.23|34509.07|34509.07|34433.23|34433.23|0
1673447700000|2023-01-11 14:35:00|34422.26|34422.26|34433.13|34433.13|34449.79|34449.79|34418.95|34418.95|0
1673448000000|2023-01-11 14:40:00|34450.72|34450.72|34449.39|34449.39|34460.55|34460.55|34442.97|34442.97|0
1673448300000|2023-01-11 14:45:00|34456.01|34456.01|34441.93|34441.93|34476.91|34476.91|34441.93|34441.93|0
1673448600000|2023-01-11 14:50:00|34452.9|34452.9|34459.52|34459.52|34460.55|34460.55|34424.35|34424.35|0
1673448900000|2023-01-11 14:55:00|34448.56|34448.56|34433.35|34433.35|34448.56|34448.56|34394.86|34394.86|0
1673449200000|2023-01-11 15:00:00|34411.42|34411.42|34416.79|34416.79|34444.31|34444.31|34410.17|34410.17|0
1673449500000|2023-01-11 15:05:00|34427.76|34427.76|34421.16|34421.16|34448.66|34448.66|34404.8|34404.8|0
1673449800000|2023-01-11 15:10:00|34431.09|34431.09|34431.09|34431.09|34445.36|34445.36|34423.44|34423.44|0
1673450100000|2023-01-11 15:15:00|34420.12|34420.12|34415.96|34415.96|34420.12|34420.12|34397.54|34397.54|0
1673450400000|2023-01-11 15:20:00|34404.99|34404.99|34434.79|34434.79|34442.45|34442.45|34404.99|34404.99|0
1673450700000|2023-01-11 15:25:00|34431.48|34431.48|34389.69|34389.69|34431.48|34431.48|34385.44|34385.44|0
1673451000000|2023-01-11 15:30:00|34396.31|34396.31|34340.43|34340.43|34396.31|34396.31|34309.82|34309.82|0
1673451300000|2023-01-11 15:35:00|34337.22|34337.22|34319.53|34319.53|34351.4|34351.4|34313.01|34313.01|0
1673451600000|2023-01-11 15:40:00|34316.32|34316.32|34356.67|34356.67|34367.83|34367.83|34313.01|34313.01|0
1673451900000|2023-01-11 15:45:00|34353.46|34353.46|34361.11|34361.11|34364.42|34364.42|34335.87|34335.87|0
1673452200000|2023-01-11 15:50:00|34357.8|34357.8|34356.77|34356.77|34375.39|34375.39|34353.46|34353.46|0
1673452500000|2023-01-11 15:55:00|34367.74|34367.74|34371.15|34371.15|34385.32|34385.32|34364.52|34364.52|0
1673452800000|2023-01-11 16:00:00|34374.36|34374.36|34387.9|34387.9|34408.5|34408.5|34371.15|34371.15|0
1673453100000|2023-01-11 16:05:00|34394.52|34394.52|34371.64|34371.64|34405.49|34405.49|34363.89|34363.89|0
1673453400000|2023-01-11 16:10:00|34368.33|34368.33|34405.09|34405.09|34405.09|34405.09|34368.33|34368.33|0
1673453700000|2023-01-11 16:15:00|34416.06|34416.06|34427.24|34427.24|34434.89|34434.89|34397.44|34397.44|0
1673454000000|2023-01-11 16:20:00|34420.62|34420.62|34386.47|34386.47|34430.55|34430.55|34375.51|34375.51|0
1673454300000|2023-01-11 16:25:00|34383.16|34383.16|34415.12|34415.12|34448.02|34448.02|34376.74|34376.74|0
1673511300000|2023-01-12 08:15:00|34293.78|34293.78|34378.52|34378.52|34378.52|34378.52|34293.78|34293.78|0
1673511600000|2023-01-12 08:20:00|34381.84|34381.84|34396.11|34396.11|34396.11|34396.11|34327.01|34327.01|0
1673511900000|2023-01-12 08:25:00|34407.08|34407.08|34453.22|34453.22|34453.22|34453.22|34400.45|34400.45|0
1673512200000|2023-01-12 08:30:00|34464.18|34464.18|34498.32|34498.32|34501.64|34501.64|34453.22|34453.22|0
1673512500000|2023-01-12 08:35:00|34508.26|34508.26|34514.88|34514.88|34514.88|34514.88|34467.71|34467.71|0
1673512800000|2023-01-12 08:40:00|34492.95|34492.95|34534.75|34534.75|34534.75|34534.75|34492.95|34492.95|0
1673513100000|2023-01-12 08:45:00|34545.71|34545.71|34571.98|34571.98|34578.61|34578.61|34545.71|34545.71|0
1673513400000|2023-01-12 08:50:00|34568.67|34568.67|34575.2|34575.2|34590.6|34590.6|34564.33|34564.33|0
1673513700000|2023-01-12 08:55:00|34578.41|34578.41|34579.44|34579.44|34579.44|34579.44|34545.52|34545.52|0
1673514000000|2023-01-12 09:00:00|34586.06|34586.06|34593.08|34593.08|34593.08|34593.08|34573.21|34573.21|0
1673514300000|2023-01-12 09:05:00|34582.12|34582.12|34549.59|34549.59|34585.43|34585.43|34538.63|34538.63|0
1673514600000|2023-01-12 09:10:00|34536.35|34536.35|34563.48|34563.48|34563.48|34563.48|34536.35|34536.35|0
1673514900000|2023-01-12 09:15:00|34574.44|34574.44|34587.06|34587.06|34587.06|34587.06|34563.48|34563.48|0
1673515200000|2023-01-12 09:20:00|34592.03|34592.03|34602.89|34602.89|34619.45|34619.45|34592.03|34592.03|0
1673515500000|2023-01-12 09:25:00|34591.93|34591.93|34580.97|34580.97|34591.93|34591.93|34580.97|34580.97|0
1673515800000|2023-01-12 09:30:00|34570|34570|34556.76|34556.76|34570|34570|34536.15|34536.15|0
1673516100000|2023-01-12 09:35:00|34570|34570|34580.97|34580.97|34580.97|34580.97|34570|34570|0
1673516400000|2023-01-12 09:40:00|34591.93|34591.93|34566.89|34566.89|34601.86|34601.86|34566.89|34566.89|0
1673516700000|2023-01-12 09:45:00|34577.85|34577.85|34579.93|34579.93|34601.86|34601.86|34571.23|34571.23|0
1673517000000|2023-01-12 09:50:00|34568.97|34568.97|34531.73|34531.73|34585.53|34585.53|34520.77|34520.77|0
1673517300000|2023-01-12 09:55:00|34520.77|34520.77|34505.56|34505.56|34552.63|34552.63|34505.56|34505.56|0
1673517600000|2023-01-12 10:00:00|34494.59|34494.59|34511.25|34511.25|34536.39|34536.39|34472.66|34472.66|0
1673517900000|2023-01-12 10:05:00|34501.31|34501.31|34498.1|34498.1|34512.28|34512.28|34494.89|34494.89|0
1673518200000|2023-01-12 10:10:00|34491.48|34491.48|34498.94|34498.94|34498.94|34498.94|34477.01|34477.01|0
1673518500000|2023-01-12 10:15:00|34495.72|34495.72|34524.08|34524.08|34524.08|34524.08|34495.72|34495.72|0
1673518800000|2023-01-12 10:20:00|34535.04|34535.04|34542.8|34542.8|34546.01|34546.01|34535.04|34535.04|0
1673519100000|2023-01-12 10:25:00|34520.87|34520.87|34494.59|34494.59|34520.87|34520.87|34494.59|34494.59|0
1673519400000|2023-01-12 10:30:00|34491.38|34491.38|34548.39|34548.39|34548.39|34548.39|34491.38|34491.38|0
1673519700000|2023-01-12 10:35:00|34554.81|34554.81|34521.82|34521.82|34554.81|34554.81|34521.82|34521.82|0
1673520000000|2023-01-12 10:40:00|34532.78|34532.78|34549.14|34549.14|34556.9|34556.9|34525.13|34525.13|0
1673520300000|2023-01-12 10:45:00|34545.83|34545.83|34560.11|34560.11|34560.11|34560.11|34545.83|34545.83|0
1673520600000|2023-01-12 10:50:00|34570.04|34570.04|34576.66|34576.66|34598.59|34598.59|34565.7|34565.7|0
1673520900000|2023-01-12 10:55:00|34565.7|34565.7|34587.63|34587.63|34587.63|34587.63|34565.7|34565.7|0
1673521200000|2023-01-12 11:00:00|34590.94|34590.94|34609.56|34609.56|34609.56|34609.56|34590.94|34590.94|0
1673521500000|2023-01-12 11:05:00|34620.52|34620.52|34631.49|34631.49|34631.49|34631.49|34609.56|34609.56|0
1673521800000|2023-01-12 11:10:00|34609.56|34609.56|34587.63|34587.63|34609.56|34609.56|34587.63|34587.63|0
1673522100000|2023-01-12 11:15:00|34594.25|34594.25|34601.91|34601.91|34601.91|34601.91|34590.94|34590.94|0
1673522400000|2023-01-12 11:20:00|34612.87|34612.87|34626.12|34626.12|34626.12|34626.12|34606.25|34606.25|0
1673522700000|2023-01-12 11:25:00|34619.49|34619.49|34633.77|34633.77|34641.42|34641.42|34619.49|34619.49|0
1673523000000|2023-01-12 11:30:00|34637.08|34637.08|34665.63|34665.63|34665.63|34665.63|34637.08|34637.08|0
1673523300000|2023-01-12 11:35:00|34654.67|34654.67|34634.8|34634.8|34654.67|34654.67|34634.8|34634.8|0
1673523600000|2023-01-12 11:40:00|34631.49|34631.49|34631.49|34631.49|34631.49|34631.49|34631.49|34631.49|0
1673523900000|2023-01-12 11:45:00|34621.85|34621.85|34632.82|34632.82|34632.82|34632.82|34609|34609|0
1673524200000|2023-01-12 11:50:00|34621.85|34621.85|34661.37|34661.37|34661.37|34661.37|34621.85|34621.85|0
1673524500000|2023-01-12 11:55:00|34664.68|34664.68|34671.3|34671.3|34671.3|34671.3|34664.68|34664.68|0
1673524800000|2023-01-12 12:00:00|34681.23|34681.23|34673.58|34673.58|34684.55|34684.55|34673.58|34673.58|0
1673525100000|2023-01-12 12:05:00|34663.65|34663.65|34674.81|34674.81|34674.81|34674.81|34657.03|34657.03|0
1673525400000|2023-01-12 12:10:00|34663.84|34663.84|34657.22|34657.22|34663.84|34663.84|34657.22|34657.22|0
1673525700000|2023-01-12 12:15:00|34663.65|34663.65|34601.17|34601.17|34670.27|34670.27|34601.17|34601.17|0
1673526000000|2023-01-12 12:20:00|34594.55|34594.55|34595.87|34595.87|34616.77|34616.77|34584.91|34584.91|0
1673526300000|2023-01-12 12:25:00|34599.09|34599.09|34602.3|34602.3|34602.3|34602.3|34595.87|34595.87|0
1673526600000|2023-01-12 12:30:00|34591.33|34591.33|34591.33|34591.33|34591.33|34591.33|34580.37|34580.37|0
1673526900000|2023-01-12 12:35:00|34580.37|34580.37|34558.44|34558.44|34580.37|34580.37|34558.44|34558.44|0
1673527200000|2023-01-12 12:40:00|34561.75|34561.75|34603.55|34603.55|34603.55|34603.55|34561.75|34561.75|0
1673527500000|2023-01-12 12:45:00|34592.58|34592.58|34600.24|34600.24|34614.51|34614.51|34592.58|34592.58|0
1673527800000|2023-01-12 12:50:00|34611.2|34611.2|34602.52|34602.52|34628.79|34628.79|34591.55|34591.55|0
1673528100000|2023-01-12 12:55:00|34591.55|34591.55|34594.86|34594.86|34602.52|34602.52|34584.93|34584.93|0
1673528400000|2023-01-12 13:00:00|34601.49|34601.49|34604.8|34604.8|34604.8|34604.8|34598.17|34598.17|0
1673528700000|2023-01-12 13:05:00|34593.83|34593.83|34615.76|34615.76|34626.73|34626.73|34593.83|34593.83|0
1673529000000|2023-01-12 13:10:00|34604.8|34604.8|34647.63|34647.63|34647.63|34647.63|34604.8|34604.8|0
1673529300000|2023-01-12 13:15:00|34680.52|34680.52|34688.17|34688.17|34713.41|34713.41|34680.52|34680.52|0
1673529600000|2023-01-12 13:20:00|34684.96|34684.96|34665.85|34665.85|34691.09|34691.09|34662.74|34662.74|0
1673529900000|2023-01-12 13:25:00|34659.23|34659.23|34548.31|34548.31|34707.43|34707.43|34548.31|34548.31|0
1673530200000|2023-01-12 13:30:00|34545.1|34545.1|34626.33|34626.33|34628.4|34628.4|34434.49|34434.49|0
1673530500000|2023-01-12 13:35:00|34637.3|34637.3|34654.24|34654.24|34716.71|34716.71|34637.3|34637.3|0
1673530800000|2023-01-12 13:40:00|34627.75|34627.75|34692.03|34692.03|34718.5|34718.5|34600.42|34600.42|0
1673531100000|2023-01-12 13:45:00|34703|34703|34756.69|34756.69|34772.2|34772.2|34679.82|34679.82|0
1673531400000|2023-01-12 13:50:00|34778.62|34778.62|34826.85|34826.85|34826.85|34826.85|34775.31|34775.31|0
1673531700000|2023-01-12 13:55:00|34837.81|34837.81|34890.47|34890.47|34904.55|34904.55|34837.81|34837.81|0
1673532000000|2023-01-12 14:00:00|34893.78|34893.78|34921.21|34921.21|34921.21|34921.21|34879.61|34879.61|0
1673532300000|2023-01-12 14:05:00|34917.9|34917.9|34828.29|34828.29|34917.9|34917.9|34828.29|34828.29|0
1673532600000|2023-01-12 14:10:00|34831.6|34831.6|34757.21|34757.21|34831.6|34831.6|34757.21|34757.21|0
1673532900000|2023-01-12 14:15:00|34768.17|34768.17|34731.94|34731.94|34768.17|34768.17|34696.77|34696.77|0
1673533200000|2023-01-12 14:20:00|34720.98|34720.98|34712.1|34712.1|34744.99|34744.99|34712.1|34712.1|0
1673533500000|2023-01-12 14:25:00|34718.52|34718.52|34741.5|34741.5|34749.26|34749.26|34718.52|34718.52|0
1673533800000|2023-01-12 14:30:00|34734.88|34734.88|34654.99|34654.99|34756.81|34756.81|34654.99|34654.99|0
1673534100000|2023-01-12 14:35:00|34644.03|34644.03|34640.82|34640.82|34683.55|34683.55|34631.08|34631.08|0
1673534400000|2023-01-12 14:40:00|34629.85|34629.85|34580.77|34580.77|34633.16|34633.16|34580.77|34580.77|0
1673534700000|2023-01-12 14:45:00|34574.15|34574.15|34561.96|34561.96|34574.15|34574.15|34559.97|34559.97|0
1673535000000|2023-01-12 14:50:00|34558.65|34558.65|34522.52|34522.52|34561.1|34561.1|34512.68|34512.68|0
1673535300000|2023-01-12 14:55:00|34533.48|34533.48|34557.59|34557.59|34560.91|34560.91|34529.14|34529.14|0
1673535600000|2023-01-12 15:00:00|34568.56|34568.56|34569.69|34569.69|34590.49|34590.49|34558.72|34558.72|0
1673535900000|2023-01-12 15:05:00|34580.65|34580.65|34584.9|34584.9|34598.04|34598.04|34580.65|34580.65|0
1673536200000|2023-01-12 15:10:00|34595.86|34595.86|34664.81|34664.81|34691.08|34691.08|34584.9|34584.9|0
1673536500000|2023-01-12 15:15:00|34675.77|34675.77|34636.35|34636.35|34682.4|34682.4|34636.35|34636.35|0
1673536800000|2023-01-12 15:20:00|34647.32|34647.32|34619.8|34619.8|34653.84|34653.84|34599.1|34599.1|0
1673537100000|2023-01-12 15:25:00|34623.11|34623.11|34602.21|34602.21|34623.11|34623.11|34602.21|34602.21|0
1673537400000|2023-01-12 15:30:00|34598.9|34598.9|34648.74|34648.74|34651.86|34651.86|34598.9|34598.9|0
1673537700000|2023-01-12 15:35:00|34637.78|34637.78|34620.19|34620.19|34655.17|34655.17|34620.19|34620.19|0
1673538000000|2023-01-12 15:40:00|34623.5|34623.5|34583.99|34583.99|34633.24|34633.24|34576.14|34576.14|0
1673538300000|2023-01-12 15:45:00|34580.77|34580.77|34579.84|34579.84|34598.46|34598.46|34568.88|34568.88|0
1673538600000|2023-01-12 15:50:00|34576.53|34576.53|34608.2|34608.2|34611.51|34611.51|34576.53|34576.53|0
1673538900000|2023-01-12 15:55:00|34611.51|34611.51|34584.18|34584.18|34611.51|34611.51|34584.18|34584.18|0
1673539200000|2023-01-12 16:00:00|34574.25|34574.25|34619.36|34619.36|34619.36|34619.36|34556.66|34556.66|0
1673539500000|2023-01-12 16:05:00|34608.39|34608.39|34645.85|34645.85|34649.16|34649.16|34608.39|34608.39|0
1673539800000|2023-01-12 16:10:00|34649.16|34649.16|34711.56|34711.56|34719.41|34719.41|34649.16|34649.16|0
1673540100000|2023-01-12 16:15:00|34722.52|34722.52|34700.59|34700.59|34722.52|34722.52|34689.63|34689.63|0
1673540400000|2023-01-12 16:20:00|34697.28|34697.28|34679.7|34679.7|34703.91|34703.91|34676.38|34676.38|0
1673540700000|2023-01-12 16:25:00|34676.38|34676.38|34697.58|34697.58|34709.5|34709.5|34662.11|34662.11|0
1673597700000|2023-01-13 08:15:00|34718.77|34718.77|34750.14|34750.14|34809.53|34809.53|34718.77|34718.77|0
1673598000000|2023-01-13 08:20:00|34770.01|34770.01|34892.51|34892.51|34892.51|34892.51|34770.01|34770.01|0
1673598300000|2023-01-13 08:25:00|34870.58|34870.58|34831.06|34831.06|34870.58|34870.58|34815.76|34815.76|0
1673598600000|2023-01-13 08:30:00|34820.1|34820.1|34867.17|34867.17|34889.1|34889.1|34800.23|34800.23|0
1673598900000|2023-01-13 08:35:00|34880.42|34880.42|34845.44|34845.44|34880.42|34880.42|34845.44|34845.44|0
1673599200000|2023-01-13 08:40:00|34867.37|34867.37|34905.36|34905.36|34916.33|34916.33|34867.37|34867.37|0
1673599500000|2023-01-13 08:45:00|34916.33|34916.33|34931.83|34931.83|34941.47|34941.47|34909.9|34909.9|0
1673599800000|2023-01-13 08:50:00|34920.87|34920.87|34883.61|34883.61|34920.87|34920.87|34868.1|34868.1|0
1673600100000|2023-01-13 08:55:00|34850.71|34850.71|34825.97|34825.97|34863.96|34863.96|34818.21|34818.21|0
1673600400000|2023-01-13 09:00:00|34836.93|34836.93|34845.81|34845.81|34855.45|34855.45|34836.93|34836.93|0
1673601000000|2023-01-13 09:10:00|34834.85|34834.85|34919.91|34919.91|34919.91|34919.91|34834.85|34834.85|0
1673601300000|2023-01-13 09:15:00|34913.49|34913.49|34819.34|34819.34|34939.98|34939.98|34819.34|34819.34|0
1673601600000|2023-01-13 09:20:00|34841.27|34841.27|34835.78|34835.78|34841.27|34841.27|34824.81|34824.81|0
1673601900000|2023-01-13 09:25:00|34832.57|34832.57|34756.94|34756.94|34832.57|34832.57|34756.94|34756.94|0
1673602200000|2023-01-13 09:30:00|34745.98|34745.98|34744.65|34744.65|34762.04|34762.04|34744.65|34744.65|0
1673602500000|2023-01-13 09:35:00|34722.72|34722.72|34739.18|34739.18|34742.39|34742.39|34722.72|34722.72|0
1673602800000|2023-01-13 09:40:00|34748.82|34748.82|34765.47|34765.47|34778.72|34778.72|34745.6|34745.6|0
1673603100000|2023-01-13 09:45:00|34752.23|34752.23|34833.54|34833.54|34833.54|34833.54|34752.23|34752.23|0
1673603400000|2023-01-13 09:50:00|34820.3|34820.3|34834.28|34834.28|34834.28|34834.28|34813.67|34813.67|0
1673603700000|2023-01-13 09:55:00|34831.06|34831.06|34802.71|34802.71|34831.06|34831.06|34802.71|34802.71|0
1673604000000|2023-01-13 10:00:00|34789.46|34789.46|34738.98|34738.98|34789.46|34789.46|34738.98|34738.98|0
1673604300000|2023-01-13 10:05:00|34728.02|34728.02|34748.62|34748.62|34751.83|34751.83|34728.02|34728.02|0
1673604600000|2023-01-13 10:10:00|34759.58|34759.58|34789.27|34789.27|34789.27|34789.27|34756.37|34756.37|0
1673604900000|2023-01-13 10:15:00|34767.34|34767.34|34722.54|34722.54|34767.34|34767.34|34722.54|34722.54|0
1673605200000|2023-01-13 10:20:00|34716.12|34716.12|34699.66|34699.66|34727.08|34727.08|34699.66|34699.66|0
1673605500000|2023-01-13 10:25:00|34710.63|34710.63|34656.83|34656.83|34710.63|34710.63|34656.83|34656.83|0
1673605800000|2023-01-13 10:30:00|34653.62|34653.62|34658.16|34658.16|34658.16|34658.16|34636.23|34636.23|0
1673606100000|2023-01-13 10:35:00|34647.2|34647.2|34669.12|34669.12|34669.12|34669.12|34647.2|34647.2|0
1673606400000|2023-01-13 10:40:00|34672.34|34672.34|34535.66|34535.66|34672.34|34672.34|34535.66|34535.66|0
1673606700000|2023-01-13 10:45:00|34524.7|34524.7|34582.73|34582.73|34582.73|34582.73|34524.7|34524.7|0
1673607000000|2023-01-13 10:50:00|34572.8|34572.8|34565.15|34565.15|34612.12|34612.12|34561.83|34561.83|0
1673607300000|2023-01-13 10:55:00|34576.11|34576.11|34567.13|34567.13|34579.42|34579.42|34491.7|34491.7|0
1673607600000|2023-01-13 11:00:00|34556.17|34556.17|34536.59|34536.59|34556.17|34556.17|34525.63|34525.63|0
1673607900000|2023-01-13 11:05:00|34558.52|34558.52|34611.75|34611.75|34611.75|34611.75|34558.52|34558.52|0
1673608200000|2023-01-13 11:10:00|34602.11|34602.11|34616.48|34616.48|34654.87|34654.87|34602.11|34602.11|0
1673608500000|2023-01-13 11:15:00|34638.41|34638.41|34674.72|34674.72|34679.06|34679.06|34638.41|34638.41|0
1673608800000|2023-01-13 11:20:00|34685.68|34685.68|34652.79|34652.79|34685.68|34685.68|34652.79|34652.79|0
1673609100000|2023-01-13 11:25:00|34641.82|34641.82|34646.16|34646.16|34659.21|34659.21|34630.86|34630.86|0
1673609400000|2023-01-13 11:30:00|34652.59|34652.59|34652.59|34652.59|34652.59|34652.59|34646.16|34646.16|0
1673609700000|2023-01-13 11:35:00|34641.62|34641.62|34630.66|34630.66|34641.62|34641.62|34619.69|34619.69|0
1673610000000|2023-01-13 11:40:00|34641.62|34641.62|34729.15|34729.15|34729.15|34729.15|34618.45|34618.45|0
1673610300000|2023-01-13 11:45:00|34751.08|34751.08|34725.93|34725.93|34751.08|34751.08|34725.93|34725.93|0
1673610600000|2023-01-13 11:50:00|34722.72|34722.72|34754.29|34754.29|34754.29|34754.29|34722.72|34722.72|0
1673610900000|2023-01-13 11:55:00|34760.91|34760.91|34766.28|34766.28|34782.84|34782.84|34760.91|34760.91|0
1673611200000|2023-01-13 12:00:00|34755.32|34755.32|34754.29|34754.29|34755.32|34755.32|34744.36|34744.36|0
1673611500000|2023-01-13 12:05:00|34750.98|34750.98|34769.79|34769.79|34769.79|34769.79|34750.98|34750.98|0
1673611800000|2023-01-13 12:10:00|34780.76|34780.76|34780.76|34780.76|34791.72|34791.72|34747.86|34747.86|0
1673612100000|2023-01-13 12:15:00|34769.79|34769.79|34758.83|34758.83|34769.79|34769.79|34758.83|34758.83|0
1673612400000|2023-01-13 12:20:00|34769.79|34769.79|34761.94|34761.94|34779.63|34779.63|34761.94|34761.94|0
1673612700000|2023-01-13 12:25:00|34755.32|34755.32|34718.46|34718.46|34755.32|34755.32|34713.92|34713.92|0
1673613000000|2023-01-13 12:30:00|34711.83|34711.83|34698.59|34698.59|34711.83|34711.83|34682.03|34682.03|0
1673613300000|2023-01-13 12:35:00|34705.21|34705.21|34702.93|34702.93|34705.21|34705.21|34691.97|34691.97|0
1673613600000|2023-01-13 12:40:00|34713.9|34713.9|34684.31|34684.31|34717.21|34717.21|34684.31|34684.31|0
1673613900000|2023-01-13 12:45:00|34681|34681|34731.5|34731.5|34742.47|34742.47|34681|34681|0
1673614200000|2023-01-13 12:50:00|34718.26|34718.26|34722.8|34722.8|34722.8|34722.8|34711.83|34711.83|0
1673614500000|2023-01-13 12:55:00|34729.22|34729.22|34735.65|34735.65|34735.65|34735.65|34729.22|34729.22|0
1673614800000|2023-01-13 13:00:00|34742.27|34742.27|34723.75|34723.75|34748.89|34748.89|34712.79|34712.79|0
1673615100000|2023-01-13 13:05:00|34734.72|34734.72|34734.72|34734.72|34734.72|34734.72|34734.72|34734.72|0
1673615400000|2023-01-13 13:10:00|34745.68|34745.68|34768.66|34768.66|34768.66|34768.66|34734.72|34734.72|0
1673615700000|2023-01-13 13:15:00|34775.29|34775.29|34779.83|34779.83|34786.25|34786.25|34775.29|34775.29|0
1673616000000|2023-01-13 13:20:00|34790.79|34790.79|34774.23|34774.23|34790.79|34790.79|34774.23|34774.23|0
1673616300000|2023-01-13 13:25:00|34771.02|34771.02|34739.45|34739.45|34771.02|34771.02|34739.45|34739.45|0
1673616600000|2023-01-13 13:30:00|34729.52|34729.52|34729.52|34729.52|34729.52|34729.52|34718.56|34718.56|0
1673616900000|2023-01-13 13:35:00|34742.76|34742.76|34749.39|34749.39|34749.39|34749.39|34742.76|34742.76|0
1673617200000|2023-01-13 13:40:00|34738.42|34738.42|34733.32|34733.32|34746.17|34746.17|34733.32|34733.32|0
1673617500000|2023-01-13 13:45:00|34739.95|34739.95|34727.85|34727.85|34743.16|34743.16|34714.61|34714.61|0
1673617800000|2023-01-13 13:50:00|34734.47|34734.47|34757.53|34757.53|34780.61|34780.61|34727.85|34727.85|0
1673618100000|2023-01-13 13:55:00|34744.29|34744.29|34733.32|34733.32|34750.91|34750.91|34720.08|34720.08|0
1673618400000|2023-01-13 14:00:00|34744.29|34744.29|34792.69|34792.69|34792.69|34792.69|34733.32|34733.32|0
1673618700000|2023-01-13 14:05:00|34782.75|34782.75|34760.82|34760.82|34782.75|34782.75|34749.86|34749.86|0
1673619000000|2023-01-13 14:10:00|34747.58|34747.58|34776.23|34776.23|34787.19|34787.19|34741.45|34741.45|0
1673619300000|2023-01-13 14:15:00|34765.26|34765.26|34734.43|34734.43|34776.23|34776.23|34734.43|34734.43|0
1673619600000|2023-01-13 14:20:00|34727.81|34727.81|34711.25|34711.25|34727.81|34727.81|34678.36|34678.36|0
1673619900000|2023-01-13 14:25:00|34701.32|34701.32|34671.72|34671.72|34712.29|34712.29|34671.72|34671.72|0
1673620200000|2023-01-13 14:30:00|34681.35|34681.35|34813.81|34813.81|34813.81|34813.81|34681.35|34681.35|0
1673620500000|2023-01-13 14:35:00|34824.77|34824.77|34827.03|34827.03|34856.34|34856.34|34818.15|34818.15|0
1673620800000|2023-01-13 14:40:00|34838|34838|34831.57|34831.57|34862.11|34862.11|34810.67|34810.67|0
1673621100000|2023-01-13 14:45:00|34834.88|34834.88|34851.44|34851.44|34851.44|34851.44|34816.26|34816.26|0
1673621400000|2023-01-13 14:50:00|34858.06|34858.06|34861.37|34861.37|34887.86|34887.86|34858.06|34858.06|0
1673621700000|2023-01-13 14:55:00|34872.34|34872.34|34840.38|34840.38|34872.34|34872.34|34840.38|34840.38|0
1673622000000|2023-01-13 15:00:00|34823.82|34823.82|34845.97|34845.97|34885.48|34885.48|34817.39|34817.39|0
1673622300000|2023-01-13 15:05:00|34849.28|34849.28|34929.64|34929.64|34940.6|34940.6|34849.28|34849.28|0
1673622600000|2023-01-13 15:10:00|34932.95|34932.95|34950.44|34950.44|34953.75|34953.75|34932.95|34932.95|0
1673622900000|2023-01-13 15:15:00|34961.4|34961.4|35004.23|35004.23|35013.14|35013.14|34961.4|34961.4|0
1673623200000|2023-01-13 15:20:00|35015.2|35015.2|35052.43|35052.43|35070.02|35070.02|35015.2|35015.2|0
1673623500000|2023-01-13 15:25:00|35074.36|35074.36|35056.99|35056.99|35100.85|35100.85|35052.43|35052.43|0
1673623800000|2023-01-13 15:30:00|35053.78|35053.78|35031.54|35031.54|35056.99|35056.99|35031.54|35031.54|0
1673624100000|2023-01-13 15:35:00|35024.91|35024.91|35028.22|35028.22|35031.54|35031.54|34984.37|34984.37|0
1673624400000|2023-01-13 15:40:00|35031.54|35031.54|35013.02|35013.02|35048.09|35048.09|35013.02|35013.02|0
1673624700000|2023-01-13 15:45:00|35016.33|35016.33|35016.33|35016.33|35038.26|35038.26|35013.02|35013.02|0
1673625000000|2023-01-13 15:50:00|35027.29|35027.29|35040.98|35040.98|35040.98|35040.98|35010.74|35010.74|0
1673625300000|2023-01-13 15:55:00|35030.01|35030.01|34991.92|34991.92|35030.01|35030.01|34991.92|34991.92|0
1673625600000|2023-01-13 16:00:00|34985.49|34985.49|34966.78|34966.78|34985.49|34985.49|34939.36|34939.36|0
1673625900000|2023-01-13 16:05:00|34970.09|34970.09|34978.77|34978.77|34982.09|34982.09|34938.23|34938.23|0
1673626200000|2023-01-13 16:10:00|34975.56|34975.56|34948.14|34948.14|34983.31|34983.31|34941.71|34941.71|0
1673626500000|2023-01-13 16:15:00|34944.83|34944.83|34959.3|34959.3|34970.27|34970.27|34941.71|34941.71|0
1673626800000|2023-01-13 16:20:00|34956.09|34956.09|34967.71|34967.71|34978.68|34978.68|34937.37|34937.37|0
1673627100000|2023-01-13 16:25:00|34978.68|34978.68|34948.34|34948.34|34984.27|34984.27|34934.16|34934.16|0
1673856900000|2023-01-16 08:15:00|34736.59|34736.59|34673.9|34673.9|34760.4|34760.4|34634.58|34634.58|0
1673857200000|2023-01-16 08:20:00|34684.86|34684.86|34679.76|34679.76|34727.4|34727.4|34679.76|34679.76|0
1673857500000|2023-01-16 08:25:00|34673.34|34673.34|34736.03|34736.03|34736.03|34736.03|34663.7|34663.7|0
1673857800000|2023-01-16 08:30:00|34719.97|34719.97|34760.62|34760.62|34804.48|34804.48|34716.76|34716.76|0
1673858100000|2023-01-16 08:35:00|34804.48|34804.48|34826.01|34826.01|34847.94|34847.94|34804.08|34804.08|0
1673858400000|2023-01-16 08:40:00|34815.05|34815.05|34793.12|34793.12|34858.91|34858.91|34782.15|34782.15|0
1673858700000|2023-01-16 08:45:00|34816.3|34816.3|34840.51|34840.51|34840.51|34840.51|34816.3|34816.3|0
1673859000000|2023-01-16 08:50:00|34833.88|34833.88|34875.46|34875.46|34886.43|34886.43|34820.64|34820.64|0
1673859300000|2023-01-16 08:55:00|34853.53|34853.53|34887.38|34887.38|34898.35|34898.35|34831.6|34831.6|0
1673859600000|2023-01-16 09:00:00|34898.35|34898.35|34886.05|34886.05|34898.35|34898.35|34876.42|34876.42|0
1673859900000|2023-01-16 09:05:00|34918.95|34918.95|34897.02|34897.02|34918.95|34918.95|34886.05|34886.05|0
1673860200000|2023-01-16 09:10:00|34906.95|34906.95|34963.78|34963.78|34963.78|34963.78|34906.95|34906.95|0
1673860500000|2023-01-16 09:15:00|34957.16|34957.16|34933.15|34933.15|34957.16|34957.16|34933.15|34933.15|0
1673860800000|2023-01-16 09:20:00|34926.72|34926.72|34938.84|34938.84|34938.84|34938.84|34918.97|34918.97|0
1673861100000|2023-01-16 09:25:00|34948.48|34948.48|34948.48|34948.48|34948.48|34948.48|34948.48|34948.48|0
1673861400000|2023-01-16 09:30:00|34935.23|34935.23|34957.16|34957.16|34957.16|34957.16|34935.23|34935.23|0
1673861700000|2023-01-16 09:35:00|34968.13|34968.13|34970.8|34970.8|35001.04|35001.04|34968.13|34968.13|0
1673862000000|2023-01-16 09:40:00|34977.22|34977.22|34904.81|34904.81|34977.22|34977.22|34904.81|34904.81|0
1673862300000|2023-01-16 09:45:00|34898.19|34898.19|34891.57|34891.57|34898.19|34898.19|34891.57|34891.57|0
1673862600000|2023-01-16 09:50:00|34885.14|34885.14|34905.94|34905.94|34905.94|34905.94|34848.84|34848.84|0
1673862900000|2023-01-16 09:55:00|34873.05|34873.05|34884.01|34884.01|34884.01|34884.01|34873.05|34873.05|0
1673863200000|2023-01-16 10:00:00|34873.05|34873.05|34867.36|34867.36|34880.6|34880.6|34856.39|34856.39|0
1673863500000|2023-01-16 10:05:00|34889.29|34889.29|34867.36|34867.36|34889.29|34889.29|34867.36|34867.36|0
1673863800000|2023-01-16 10:10:00|34857.72|34857.72|34846.76|34846.76|34864.15|34864.15|34837.12|34837.12|0
1673864100000|2023-01-16 10:15:00|34840.13|34840.13|34796.27|34796.27|34840.13|34840.13|34785.31|34785.31|0
1673864400000|2023-01-16 10:20:00|34807.24|34807.24|34798.34|34798.34|34807.24|34807.24|34787.37|34787.37|0
1673864700000|2023-01-16 10:25:00|34791.91|34791.91|34795.12|34795.12|34799.66|34799.66|34788.7|34788.7|0
1673865000000|2023-01-16 10:30:00|34785.48|34785.48|34782.91|34782.91|34807.41|34807.41|34779.7|34779.7|0
1673865300000|2023-01-16 10:35:00|34793.87|34793.87|34791.5|34791.5|34803.51|34803.51|34780.53|34780.53|0
1673865600000|2023-01-16 10:40:00|34794.71|34794.71|34820.9|34820.9|34820.9|34820.9|34788.09|34788.09|0
1673865900000|2023-01-16 10:45:00|34809.94|34809.94|34812.12|34812.12|34812.12|34812.12|34798.97|34798.97|0
1673866200000|2023-01-16 10:50:00|34805.5|34805.5|34805.5|34805.5|34816.46|34816.46|34805.5|34805.5|0
1673866500000|2023-01-16 10:55:00|34827.43|34827.43|34827.43|34827.43|34838.39|34838.39|34827.43|34827.43|0
1673866800000|2023-01-16 11:00:00|34817.79|34817.79|34806.82|34806.82|34827.43|34827.43|34806.82|34806.82|0
1673867100000|2023-01-16 11:05:00|34813.25|34813.25|34820.9|34820.9|34824.21|34824.21|34806.63|34806.63|0
1673867400000|2023-01-16 11:10:00|34831.87|34831.87|34828.85|34828.85|34838.49|34838.49|34828.85|34828.85|0
1673867700000|2023-01-16 11:15:00|34832.06|34832.06|34838.69|34838.69|34838.69|34838.69|34832.06|34832.06|0
1673868000000|2023-01-16 11:20:00|34842|34842|34824.61|34824.61|34842|34842|34814.97|34814.97|0
1673868300000|2023-01-16 11:25:00|34835.57|34835.57|34832.26|34832.26|34835.57|34835.57|34832.26|34832.26|0
1673868600000|2023-01-16 11:30:00|34838.88|34838.88|34866.41|34866.41|34866.41|34866.41|34835.57|34835.57|0
1673868900000|2023-01-16 11:35:00|34855.44|34855.44|34892.7|34892.7|34892.7|34892.7|34847.79|34847.79|0
1673869200000|2023-01-16 11:40:00|34881.73|34881.73|34870.77|34870.77|34881.73|34881.73|34870.77|34870.77|0
1673869500000|2023-01-16 11:45:00|34864.34|34864.34|34848.84|34848.84|34864.34|34864.34|34845.63|34845.63|0
1673869800000|2023-01-16 11:50:00|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|0
1673870100000|2023-01-16 11:55:00|34842.41|34842.41|34863.02|34863.02|34863.02|34863.02|34842.41|34842.41|0
1673870400000|2023-01-16 12:00:00|34882.88|34882.88|34847.71|34847.71|34882.88|34882.88|34847.71|34847.71|0
1673870700000|2023-01-16 12:05:00|34860.95|34860.95|34843.37|34843.37|34860.95|34860.95|34843.37|34843.37|0
1673871000000|2023-01-16 12:10:00|34854.33|34854.33|34847.71|34847.71|34865.3|34865.3|34847.71|34847.71|0
1673871300000|2023-01-16 12:15:00|34858.67|34858.67|34858.67|34858.67|34858.67|34858.67|34858.67|34858.67|0
1673871600000|2023-01-16 12:20:00|34869.64|34869.64|34880.6|34880.6|34880.6|34880.6|34869.64|34869.64|0
1673871900000|2023-01-16 12:25:00|34873.98|34873.98|34863.02|34863.02|34873.98|34873.98|34863.02|34863.02|0
1673872500000|2023-01-16 12:35:00|34852.05|34852.05|34858.67|34858.67|34858.67|34858.67|34852.05|34852.05|0
1673872800000|2023-01-16 12:40:00|34847.71|34847.71|34813.86|34813.86|34847.71|34847.71|34813.86|34813.86|0
1673873100000|2023-01-16 12:45:00|34824.83|34824.83|34828.04|34828.04|34828.04|34828.04|34824.83|34824.83|0
1673873400000|2023-01-16 12:50:00|34831.25|34831.25|34861.69|34861.69|34861.69|34861.69|34831.25|34831.25|0
1673873700000|2023-01-16 12:55:00|34850.72|34850.72|34850.72|34850.72|34850.72|34850.72|34850.72|34850.72|0
1673874000000|2023-01-16 13:00:00|34844.1|34844.1|34861.69|34861.69|34872.65|34872.65|34844.1|34844.1|0
1673874300000|2023-01-16 13:05:00|34872.65|34872.65|34861.69|34861.69|34883.62|34883.62|34861.69|34861.69|0
1673874600000|2023-01-16 13:10:00|34883.62|34883.62|34883.62|34883.62|34883.62|34883.62|34872.65|34872.65|0
1673874900000|2023-01-16 13:15:00|34890.04|34890.04|34904.22|34904.22|34904.22|34904.22|34890.04|34890.04|0
1673875200000|2023-01-16 13:20:00|34897.6|34897.6|34897.6|34897.6|34897.6|34897.6|34897.6|34897.6|0
1673875500000|2023-01-16 13:25:00|34904.22|34904.22|34880.21|34880.21|34904.22|34904.22|34880.21|34880.21|0
1673875800000|2023-01-16 13:30:00|34877|34877|34873.78|34873.78|34877|34877|34873.78|34873.78|0
1673876100000|2023-01-16 13:35:00|34863.85|34863.85|34874.82|34874.82|34874.82|34874.82|34852.89|34852.89|0
1673876700000|2023-01-16 13:45:00|34884.75|34884.75|34890.24|34890.24|34904.62|34904.62|34884.75|34884.75|0
1673877000000|2023-01-16 13:50:00|34912.17|34912.17|34881.54|34881.54|34912.17|34912.17|34881.54|34881.54|0
1673877300000|2023-01-16 13:55:00|34870.57|34870.57|34838.71|34838.71|34870.57|34870.57|34838.71|34838.71|0
1673877600000|2023-01-16 14:00:00|34849.67|34849.67|34868.39|34868.39|34871.6|34871.6|34849.67|34849.67|0
1673877900000|2023-01-16 14:05:00|34879.35|34879.35|34846.46|34846.46|34882.57|34882.57|34846.46|34846.46|0
1673878200000|2023-01-16 14:10:00|34857.42|34857.42|34846.46|34846.46|34857.42|34857.42|34846.46|34846.46|0
1673878500000|2023-01-16 14:15:00|34857.42|34857.42|34851|34851|34857.42|34857.42|34851|34851|0
1673878800000|2023-01-16 14:20:00|34840.03|34840.03|34836.72|34836.72|34840.03|34840.03|34836.72|34836.72|0
1673879100000|2023-01-16 14:25:00|34825.76|34825.76|34843.15|34843.15|34843.15|34843.15|34825.76|34825.76|0
1673879400000|2023-01-16 14:30:00|34853.08|34853.08|34838.81|34838.81|34853.08|34853.08|34814.99|34814.99|0
1673879700000|2023-01-16 14:35:00|34842.12|34842.12|34858.67|34858.67|34858.67|34858.67|34834.46|34834.46|0
1673880000000|2023-01-16 14:40:00|34865.3|34865.3|34874.18|34874.18|34887.42|34887.42|34865.3|34865.3|0
1673880600000|2023-01-16 14:50:00|34885.14|34885.14|34885.14|34885.14|34907.07|34907.07|34874.18|34874.18|0
1673880900000|2023-01-16 14:55:00|34874.18|34874.18|34918.04|34918.04|34929|34929|34874.18|34874.18|0
1673881200000|2023-01-16 15:00:00|34907.07|34907.07|34885.14|34885.14|34918.04|34918.04|34874.18|34874.18|0
1673881500000|2023-01-16 15:05:00|34896.11|34896.11|34891.57|34891.57|34896.11|34896.11|34885.14|34885.14|0
1673881800000|2023-01-16 15:10:00|34902.53|34902.53|34873.98|34873.98|34909.16|34909.16|34873.98|34873.98|0
1673882100000|2023-01-16 15:15:00|34884.95|34884.95|34875.11|34875.11|34884.95|34884.95|34868.59|34868.59|0
1673882400000|2023-01-16 15:20:00|34886.08|34886.08|34915.98|34915.98|34933.37|34933.37|34886.08|34886.08|0
1673882700000|2023-01-16 15:25:00|34922.4|34922.4|34959.66|34959.66|34959.66|34959.66|34922.4|34922.4|0
1673883000000|2023-01-16 15:30:00|34970.62|34970.62|34982.34|34982.34|34982.34|34982.34|34948.69|34948.69|0
1673883300000|2023-01-16 15:35:00|34988.97|34988.97|34999|34999|35008.64|35008.64|34978|34978|0
1673883600000|2023-01-16 15:40:00|35005.62|35005.62|35040.6|35040.6|35045.14|35045.14|35005.62|35005.62|0
1673883900000|2023-01-16 15:45:00|35033.98|35033.98|35036.26|35036.26|35058.19|35058.19|35033.98|35033.98|0
1673884200000|2023-01-16 15:50:00|35029.83|35029.83|35033.04|35033.04|35044.01|35044.01|35029.83|35029.83|0
1673884500000|2023-01-16 15:55:00|34999.93|34999.93|34994.24|34994.24|35018.45|35018.45|34994.24|34994.24|0
1673884800000|2023-01-16 16:00:00|34983.28|34983.28|34976.85|34976.85|35005.21|35005.21|34973.64|34973.64|0
1673885100000|2023-01-16 16:05:00|34965.89|34965.89|35010.68|35010.68|35010.68|35010.68|34965.89|34965.89|0
1673885400000|2023-01-16 16:10:00|35017.3|35017.3|35041.12|35041.12|35056.42|35056.42|35010.68|35010.68|0
1673885700000|2023-01-16 16:15:00|35034.49|35034.49|35012.56|35012.56|35056.42|35056.42|35012.56|35012.56|0
1673886000000|2023-01-16 16:20:00|35023.53|35023.53|34999.52|34999.52|35037.71|35037.71|34999.52|34999.52|0
1673886300000|2023-01-16 16:25:00|35010.48|35010.48|34949.8|34949.8|35010.48|35010.48|34949.8|34949.8|0
1673943300000|2023-01-17 08:15:00|35145.91|35145.91|35075.36|35075.36|35145.91|35145.91|35075.36|35075.36|0
1673943600000|2023-01-17 08:20:00|35068.74|35068.74|35064.39|35064.39|35086.32|35086.32|35062.11|35062.11|0
1673943900000|2023-01-17 08:25:00|35054.76|35054.76|35105.99|35105.99|35105.99|35105.99|35045.12|35045.12|0
1673944200000|2023-01-17 08:30:00|35086.13|35086.13|35058.9|35058.9|35114.48|35114.48|35058.9|35058.9|0
1673944500000|2023-01-17 08:35:00|35065.33|35065.33|35107.12|35107.12|35129.05|35129.05|35065.33|35065.33|0
1673944800000|2023-01-17 08:40:00|35096.16|35096.16|35026.22|35026.22|35102.78|35102.78|35026.22|35026.22|0
1673945100000|2023-01-17 08:45:00|34971.4|34971.4|34985.58|34985.58|35016.41|35016.41|34971.4|34971.4|0
1673945400000|2023-01-17 08:50:00|35007.51|35007.51|35009.79|35009.79|35014.13|35014.13|35003.17|35003.17|0
1673945700000|2023-01-17 08:55:00|34996.54|34996.54|35023.03|35023.03|35023.03|35023.03|34985.58|34985.58|0
1673946000000|2023-01-17 09:00:00|35044.96|35044.96|34982.39|34982.39|35044.96|35044.96|34982.39|34982.39|0
1673946300000|2023-01-17 09:05:00|34993.35|34993.35|35006.6|35006.6|35006.6|35006.6|34993.35|34993.35|0
1673946600000|2023-01-17 09:10:00|35017.56|35017.56|34957.24|34957.24|35034.95|35034.95|34957.24|34957.24|0
1673946900000|2023-01-17 09:15:00|34950.82|34950.82|34843.43|34843.43|34954.03|34954.03|34832.46|34832.46|0
1673947200000|2023-01-17 09:20:00|34840.22|34840.22|34826.04|34826.04|34840.22|34840.22|34801.83|34801.83|0
1673947500000|2023-01-17 09:25:00|34829.25|34829.25|34910.17|34910.17|34910.17|34910.17|34829.25|34829.25|0
1673947800000|2023-01-17 09:30:00|34943.07|34943.07|34930.77|34930.77|34943.07|34943.07|34847.4|34847.4|0
1673948100000|2023-01-17 09:35:00|34941.74|34941.74|34963.45|34963.45|34981.04|34981.04|34937.4|34937.4|0
1673948400000|2023-01-17 09:40:00|34970.07|34970.07|34989.92|34989.92|34989.92|34989.92|34908.63|34908.63|0
1673948700000|2023-01-17 09:45:00|34983.3|34983.3|34898.97|34898.97|34983.3|34983.3|34898.97|34898.97|0
1673949000000|2023-01-17 09:50:00|34895.76|34895.76|34884.59|34884.59|34895.76|34895.76|34860.58|34860.58|0
1673949300000|2023-01-17 09:55:00|34891.02|34891.02|34894.41|34894.41|34901.98|34901.98|34875.89|34875.89|0
1673949600000|2023-01-17 10:00:00|34872.48|34872.48|34840.71|34840.71|34879.1|34879.1|34837.5|34837.5|0
1673949900000|2023-01-17 10:05:00|34834.09|34834.09|34818.78|34818.78|34840.71|34840.71|34818.78|34818.78|0
1673950200000|2023-01-17 10:10:00|34825.41|34825.41|34878.19|34878.19|34878.19|34878.19|34825.41|34825.41|0
1673950500000|2023-01-17 10:15:00|34874.98|34874.98|34893.69|34893.69|34893.69|34893.69|34871.76|34871.76|0
1673950800000|2023-01-17 10:20:00|34880.45|34880.45|34806.91|34806.91|34902.38|34902.38|34806.91|34806.91|0
1673951100000|2023-01-17 10:25:00|34817.87|34817.87|34796.87|34796.87|34821.08|34821.08|34774.94|34774.94|0
1673951400000|2023-01-17 10:30:00|34803.5|34803.5|34847.36|34847.36|34847.36|34847.36|34803.5|34803.5|0
1673951700000|2023-01-17 10:35:00|34850.57|34850.57|34854.91|34854.91|34854.91|34854.91|34832.98|34832.98|0
1673952000000|2023-01-17 10:40:00|34851.7|34851.7|34857.19|34857.19|34868.16|34868.16|34848.49|34848.49|0
1673952300000|2023-01-17 10:45:00|34835.26|34835.26|34828.84|34828.84|34835.26|34835.26|34822.41|34822.41|0
1673952600000|2023-01-17 10:50:00|34832.05|34832.05|34871.37|34871.37|34871.37|34871.37|34832.05|34832.05|0
1673952900000|2023-01-17 10:55:00|34868.16|34868.16|34886.87|34886.87|34886.87|34886.87|34858.52|34858.52|0
1673953200000|2023-01-17 11:00:00|34875.91|34875.91|34862.66|34862.66|34875.91|34875.91|34840.73|34840.73|0
1673953500000|2023-01-17 11:05:00|34851.7|34851.7|34845.08|34845.08|34851.7|34851.7|34845.08|34845.08|0
1673953800000|2023-01-17 11:10:00|34838.65|34838.65|34849.62|34849.62|34849.62|34849.62|34838.65|34838.65|0
1673954100000|2023-01-17 11:15:00|34838.65|34838.65|34850.55|34850.55|34850.55|34850.55|34814.44|34814.44|0
1673954400000|2023-01-17 11:20:00|34843.93|34843.93|34832.96|34832.96|34843.93|34843.93|34826.34|34826.34|0
1673954700000|2023-01-17 11:25:00|34829.75|34829.75|34832.96|34832.96|34832.96|34832.96|34822|34822|0
1673955000000|2023-01-17 11:30:00|34822|34822|34815.37|34815.37|34822|34822|34804.41|34804.41|0
1673955300000|2023-01-17 11:35:00|34837.3|34837.3|34830.88|34830.88|34837.3|34837.3|34826.34|34826.34|0
1673955600000|2023-01-17 11:40:00|34837.5|34837.5|34795.7|34795.7|34842.78|34842.78|34795.7|34795.7|0
1673955900000|2023-01-17 11:45:00|34784.74|34784.74|34774.9|34774.9|34802.33|34802.33|34774.9|34774.9|0
1673956200000|2023-01-17 11:50:00|34763.94|34763.94|34779.44|34779.44|34789.08|34789.08|34760.73|34760.73|0
1673956500000|2023-01-17 11:55:00|34776.23|34776.23|34754.3|34754.3|34779.44|34779.44|34754.3|34754.3|0
1673956800000|2023-01-17 12:00:00|34743.34|34743.34|34686.13|34686.13|34743.34|34743.34|34686.13|34686.13|0
1673957100000|2023-01-17 12:05:00|34689.44|34689.44|34720.06|34720.06|34720.06|34720.06|34676.2|34676.2|0
1673957400000|2023-01-17 12:10:00|34731.02|34731.02|34720.06|34720.06|34731.02|34731.02|34720.06|34720.06|0
1673957700000|2023-01-17 12:15:00|34723.37|34723.37|34734.33|34734.33|34734.33|34734.33|34723.37|34723.37|0
1673958000000|2023-01-17 12:20:00|34737.65|34737.65|34713.65|34713.65|34757.51|34757.51|34702.69|34702.69|0
1673958300000|2023-01-17 12:25:00|34724.62|34724.62|34754.4|34754.4|34754.4|34754.4|34724.62|34724.62|0
1673958600000|2023-01-17 12:30:00|34732.47|34732.47|34734.53|34734.53|34734.53|34734.53|34712.6|34712.6|0
1673958900000|2023-01-17 12:35:00|34731.32|34731.32|34734.53|34734.53|34734.53|34734.53|34727.91|34727.91|0
1673959200000|2023-01-17 12:40:00|34723.57|34723.57|34723.66|34723.66|34730.29|34730.29|34712.6|34712.6|0
1673959500000|2023-01-17 12:45:00|34717.24|34717.24|34739.07|34739.07|34739.07|34739.07|34717.14|34717.14|0
1673959800000|2023-01-17 12:50:00|34750.04|34750.04|34754.48|34754.48|34779.72|34779.72|34750.04|34750.04|0
1673960100000|2023-01-17 12:55:00|34743.51|34743.51|34706.18|34706.18|34746.72|34746.72|34684.25|34684.25|0
1673960400000|2023-01-17 13:00:00|34695.21|34695.21|34682.06|34682.06|34695.21|34695.21|34627.24|34627.24|0
1673960700000|2023-01-17 13:05:00|34685.28|34685.28|34688.29|34688.29|34688.29|34688.29|34645.76|34645.76|0
1673961000000|2023-01-17 13:10:00|34677.33|34677.33|34667.69|34667.69|34677.33|34677.33|34656.73|34656.73|0
1673961300000|2023-01-17 13:15:00|34670.9|34670.9|34625.99|34625.99|34670.9|34670.9|34625.99|34625.99|0
1673961600000|2023-01-17 13:20:00|34615.03|34615.03|34578.92|34578.92|34615.03|34615.03|34578.92|34578.92|0
1673961900000|2023-01-17 13:25:00|34567.95|34567.95|34564.54|34564.54|34586.47|34586.47|34558.12|34558.12|0
1673962200000|2023-01-17 13:30:00|34557.92|34557.92|34572.2|34572.2|34589.79|34589.79|34556.89|34556.89|0
1673962500000|2023-01-17 13:35:00|34562.56|34562.56|34493.46|34493.46|34562.56|34562.56|34493.46|34493.46|0
1673962800000|2023-01-17 13:40:00|34504.42|34504.42|34559.35|34559.35|34559.35|34559.35|34476.07|34476.07|0
1673963100000|2023-01-17 13:45:00|34581.28|34581.28|34568.03|34568.03|34636.1|34636.1|34547.13|34547.13|0
1673963400000|2023-01-17 13:50:00|34579|34579|34590.06|34590.06|34620.79|34620.79|34579|34579|0
1673963700000|2023-01-17 13:55:00|34601.03|34601.03|34575.69|34575.69|34604.24|34604.24|34564.72|34564.72|0
1673964000000|2023-01-17 14:00:00|34586.65|34586.65|34605.49|34605.49|34616.45|34616.45|34570.09|34570.09|0
1673964300000|2023-01-17 14:05:00|34616.45|34616.45|34625.14|34625.14|34644.81|34644.81|34616.45|34616.45|0
1673964600000|2023-01-17 14:10:00|34636.1|34636.1|34625.24|34625.24|34642.53|34642.53|34621.92|34621.92|0
1673964900000|2023-01-17 14:15:00|34636.2|34636.2|34676.95|34676.95|34683.37|34683.37|34636.2|34636.2|0
1673965200000|2023-01-17 14:20:00|34680.16|34680.16|34659.46|34659.46|34687.81|34687.81|34648.49|34648.49|0
1673965500000|2023-01-17 14:25:00|34666.08|34666.08|34629.77|34629.77|34672.5|34672.5|34629.77|34629.77|0
1673965800000|2023-01-17 14:30:00|34640.74|34640.74|34654.82|34654.82|34681.29|34681.29|34637.43|34637.43|0
1673966100000|2023-01-17 14:35:00|34665.78|34665.78|34656.05|34656.05|34687.71|34687.71|34656.05|34656.05|0
1673966400000|2023-01-17 14:40:00|34667.01|34667.01|34693.28|34693.28|34693.28|34693.28|34660.39|34660.39|0
1673966700000|2023-01-17 14:45:00|34703.22|34703.22|34701.89|34701.89|34711.73|34711.73|34690.93|34690.93|0
1673967000000|2023-01-17 14:50:00|34690.93|34690.93|34614.17|34614.17|34690.93|34690.93|34603.21|34603.21|0
1673967300000|2023-01-17 14:55:00|34603.21|34603.21|34660.43|34660.43|34671.4|34671.4|34603.21|34603.21|0
1673967600000|2023-01-17 15:00:00|34671.4|34671.4|34828.08|34828.08|34828.08|34828.08|34653.81|34653.81|0
1673967900000|2023-01-17 15:05:00|34834.7|34834.7|34753.78|34753.78|34834.7|34834.7|34644.83|34644.83|0
1673968200000|2023-01-17 15:10:00|34747.16|34747.16|34698.94|34698.94|34750.37|34750.37|34698.94|34698.94|0
1673968500000|2023-01-17 15:15:00|34692.31|34692.31|34697.79|34697.79|34739.8|34739.8|34686.82|34686.82|0
1673968800000|2023-01-17 15:20:00|34717.65|34717.65|34741.86|34741.86|34763.79|34763.79|34717.65|34717.65|0
1673969100000|2023-01-17 15:25:00|34735.24|34735.24|34723.34|34723.34|34741.86|34741.86|34709.17|34709.17|0
1673969400000|2023-01-17 15:30:00|34734.31|34734.31|34693.64|34693.64|34734.31|34734.31|34666.22|34666.22|0
1673969700000|2023-01-17 15:35:00|34696.85|34696.85|34689.69|34689.69|34710.3|34710.3|34685.89|34685.89|0
1673970000000|2023-01-17 15:40:00|34669.83|34669.83|34634.85|34634.85|34669.83|34669.83|34607.33|34607.33|0
1673970300000|2023-01-17 15:45:00|34641.27|34641.27|34641.27|34641.27|34647.7|34647.7|34623.69|34623.69|0
1673970600000|2023-01-17 15:50:00|34630.31|34630.31|34597.41|34597.41|34633.52|34633.52|34597.41|34597.41|0
1673970900000|2023-01-17 15:55:00|34584.17|34584.17|34528.22|34528.22|34590.99|34590.99|34528.22|34528.22|0
1673971200000|2023-01-17 16:00:00|34517.25|34517.25|34517.15|34517.15|34517.25|34517.25|34477.73|34477.73|0
1673971500000|2023-01-17 16:05:00|34506.19|34506.19|34496.35|34496.35|34506.19|34506.19|34471.11|34471.11|0
1673971800000|2023-01-17 16:10:00|34507.32|34507.32|34502.88|34502.88|34513.84|34513.84|34502.88|34502.88|0
1673972100000|2023-01-17 16:15:00|34491.91|34491.91|34483.03|34483.03|34498.53|34498.53|34472.06|34472.06|0
1673972400000|2023-01-17 16:20:00|34476.6|34476.6|34426.49|34426.49|34476.6|34476.6|34418.74|34418.74|0
1673972700000|2023-01-17 16:25:00|34432.92|34432.92|34440.77|34440.77|34451.74|34451.74|34409.94|34409.94|0
1674029700000|2023-01-18 08:15:00|34578.36|34578.36|34666.08|34666.08|34709.94|34709.94|34548.68|34548.68|0
1674030000000|2023-01-18 08:20:00|34677.04|34677.04|34723.4|34723.4|34730.02|34730.02|34655.11|34655.11|0
1674030300000|2023-01-18 08:25:00|34730.02|34730.02|34785.66|34785.66|34850.64|34850.64|34730.02|34730.02|0
1674030600000|2023-01-18 08:30:00|34774.7|34774.7|34690.64|34690.64|34807.59|34807.59|34690.64|34690.64|0
1674030900000|2023-01-18 08:35:00|34677.79|34677.79|34626.08|34626.08|34677.79|34677.79|34571.26|34571.26|0
1674031200000|2023-01-18 08:40:00|34648.01|34648.01|34689.95|34689.95|34711.88|34711.88|34617.18|34617.18|0
1674031500000|2023-01-18 08:45:00|34680.31|34680.31|34700.92|34700.92|34700.92|34700.92|34669.35|34669.35|0
1674031800000|2023-01-18 08:50:00|34697.7|34697.7|34716.42|34716.42|34749.32|34749.32|34694.49|34694.49|0
1674032100000|2023-01-18 08:55:00|34722.85|34722.85|34795.26|34795.26|34795.26|34795.26|34722.85|34722.85|0
1674032400000|2023-01-18 09:00:00|34817.19|34817.19|34773.33|34773.33|34817.19|34817.19|34773.33|34773.33|0
1674032700000|2023-01-18 09:05:00|34795.26|34795.26|34740.53|34740.53|34795.26|34795.26|34726.26|34726.26|0
1674033000000|2023-01-18 09:10:00|34737.22|34737.22|34730.6|34730.6|34737.22|34737.22|34708.67|34708.67|0
1674033300000|2023-01-18 09:15:00|34752.53|34752.53|34788.64|34788.64|34788.64|34788.64|34752.53|34752.53|0
1674033600000|2023-01-18 09:20:00|34766.71|34766.71|34798.57|34798.57|34809.53|34809.53|34766.71|34766.71|0
1674033900000|2023-01-18 09:25:00|34787.6|34787.6|34776.64|34776.64|34787.6|34787.6|34776.64|34776.64|0
1674034200000|2023-01-18 09:30:00|34798.57|34798.57|34798.57|34798.57|34798.57|34798.57|34798.57|34798.57|0
1674034500000|2023-01-18 09:35:00|34787.6|34787.6|34757.92|34757.92|34787.6|34787.6|34757.92|34757.92|0
1674034800000|2023-01-18 09:40:00|34768.89|34768.89|34721.7|34721.7|34768.89|34768.89|34718.38|34718.38|0
1674035100000|2023-01-18 09:45:00|34718.38|34718.38|34716.4|34716.4|34721.7|34721.7|34688.8|34688.8|0
1674035400000|2023-01-18 09:50:00|34709.78|34709.78|34691.06|34691.06|34709.78|34709.78|34687.85|34687.85|0
1674035700000|2023-01-18 09:55:00|34702.03|34702.03|34702.03|34702.03|34702.03|34702.03|34702.03|34702.03|0
1674036000000|2023-01-18 10:00:00|34691.06|34691.06|34746.08|34746.08|34746.08|34746.08|34668.28|34668.28|0
1674036300000|2023-01-18 10:05:00|34757.05|34757.05|34795.24|34795.24|34795.24|34795.24|34735.12|34735.12|0
1674036600000|2023-01-18 10:10:00|34784.27|34784.27|34767.81|34767.81|34784.27|34784.27|34747.11|34747.11|0
1674036900000|2023-01-18 10:15:00|34778.78|34778.78|34855.53|34855.53|34855.53|34855.53|34767.81|34767.81|0
1674037200000|2023-01-18 10:20:00|34866.5|34866.5|34938.91|34938.91|34938.91|34938.91|34866.5|34866.5|0
1674037500000|2023-01-18 10:25:00|34948.84|34948.84|34906.21|34906.21|34953.28|34953.28|34873.32|34873.32|0
1674037800000|2023-01-18 10:30:00|34939.11|34939.11|34879.62|34879.62|34961.04|34961.04|34868.66|34868.66|0
1674038100000|2023-01-18 10:35:00|34882.84|34882.84|34948.53|34948.53|34948.53|34948.53|34865.35|34865.35|0
1674038400000|2023-01-18 10:40:00|34926.6|34926.6|34940.97|34940.97|34967.24|34967.24|34912.42|34912.42|0
1674038700000|2023-01-18 10:45:00|34951.94|34951.94|34995.8|34995.8|34995.8|34995.8|34951.94|34951.94|0
1674039000000|2023-01-18 10:50:00|35002.42|35002.42|35101.1|35101.1|35123.03|35123.03|35002.42|35002.42|0
1674039300000|2023-01-18 10:55:00|35091.17|35091.17|35033.13|35033.13|35091.17|35091.17|34956.38|34956.38|0
1674039600000|2023-01-18 11:00:00|35011.2|35011.2|35078.02|35078.02|35098.92|35098.92|35011.2|35011.2|0
1674039900000|2023-01-18 11:05:00|35067.06|35067.06|35034.16|35034.16|35067.06|35067.06|35034.16|35034.16|0
1674040200000|2023-01-18 11:10:00|35045.13|35045.13|35047.41|35047.41|35058.37|35058.37|35023.2|35023.2|0
1674040500000|2023-01-18 11:15:00|35025.48|35025.48|35018.86|35018.86|35025.48|35025.48|35018.86|35018.86|0
1674040800000|2023-01-18 11:20:00|35007.89|35007.89|34983.88|34983.88|35007.89|35007.89|34962.98|34962.98|0
1674041100000|2023-01-18 11:25:00|34990.3|34990.3|34971.78|34971.78|35007.89|35007.89|34971.78|34971.78|0
1674041400000|2023-01-18 11:30:00|34958.54|34958.54|34976.13|34976.13|34976.13|34976.13|34947.57|34947.57|0
1674041700000|2023-01-18 11:35:00|34965.16|34965.16|34896.16|34896.16|34965.16|34965.16|34889.73|34889.73|0
1674042000000|2023-01-18 11:40:00|34899.47|34899.47|34874.23|34874.23|34899.47|34899.47|34874.23|34874.23|0
1674042300000|2023-01-18 11:45:00|34871.02|34871.02|34885.19|34885.19|34885.19|34885.19|34871.02|34871.02|0
1674042600000|2023-01-18 11:50:00|34888.51|34888.51|34899.47|34899.47|34899.47|34899.47|34888.51|34888.51|0
1674042900000|2023-01-18 11:55:00|34906.09|34906.09|34928.02|34928.02|34928.02|34928.02|34906.09|34906.09|0
1674043200000|2023-01-18 12:00:00|34917.06|34917.06|34936.9|34936.9|34936.9|34936.9|34904.01|34904.01|0
1674043800000|2023-01-18 12:10:00|34925.94|34925.94|34867.8|34867.8|34925.94|34925.94|34867.8|34867.8|0
1674044100000|2023-01-18 12:15:00|34856.84|34856.84|34886.42|34886.42|34889.73|34889.73|34856.84|34856.84|0
1674044400000|2023-01-18 12:20:00|34897.39|34897.39|34900.6|34900.6|34922.53|34922.53|34897.39|34897.39|0
1674044700000|2023-01-18 12:25:00|34893.98|34893.98|34898.32|34898.32|34904.94|34904.94|34883.01|34883.01|0
1674045000000|2023-01-18 12:30:00|34895.01|34895.01|34899.35|34899.35|34899.35|34899.35|34888.39|34888.39|0
1674045300000|2023-01-18 12:35:00|34921.28|34921.28|34958.52|34958.52|34958.52|34958.52|34921.28|34921.28|0
1674045600000|2023-01-18 12:40:00|34948.58|34948.58|34941.96|34941.96|34948.58|34948.58|34941.96|34941.96|0
1674045900000|2023-01-18 12:45:00|34963.89|34963.89|35010.96|35010.96|35021.93|35021.93|34963.89|34963.89|0
1674046200000|2023-01-18 12:50:00|35007.75|35007.75|34972.58|34972.58|35007.75|35007.75|34972.58|34972.58|0
1674046500000|2023-01-18 12:55:00|34961.61|34961.61|34933.06|34933.06|34961.61|34961.61|34933.06|34933.06|0
1674046800000|2023-01-18 13:00:00|34929.85|34929.85|34912.26|34912.26|34962.64|34962.64|34912.26|34912.26|0
1674047100000|2023-01-18 13:05:00|34879.36|34879.36|34872.74|34872.74|34879.36|34879.36|34869.53|34869.53|0
1674047400000|2023-01-18 13:10:00|34875.95|34875.95|34872.74|34872.74|34876.05|34876.05|34872.74|34872.74|0
1674047700000|2023-01-18 13:15:00|34894.67|34894.67|34872.74|34872.74|34894.67|34894.67|34872.74|34872.74|0
1674048000000|2023-01-18 13:20:00|34883.71|34883.71|34919.91|34919.91|34923.22|34923.22|34883.71|34883.71|0
1674048300000|2023-01-18 13:25:00|34930.88|34930.88|34942.97|34942.97|34953.94|34953.94|34924.26|34924.26|0
1674048600000|2023-01-18 13:30:00|34949.59|34949.59|34980.33|34980.33|35039.61|35039.61|34935.32|34935.32|0
1674048900000|2023-01-18 13:35:00|34969.36|34969.36|35051.59|35051.59|35066.9|35066.9|34954.04|34954.04|0
1674049200000|2023-01-18 13:40:00|35084.48|35084.48|35106.32|35106.32|35134.77|35134.77|35081.07|35081.07|0
1674049500000|2023-01-18 13:45:00|35117.28|35117.28|35199.43|35199.43|35235.63|35235.63|35095.35|35095.35|0
1674049800000|2023-01-18 13:50:00|35202.64|35202.64|35259.65|35259.65|35259.65|35259.65|35202.64|35202.64|0
1674050100000|2023-01-18 13:55:00|35262.86|35262.86|35297.82|35297.82|35319.75|35319.75|35251.9|35251.9|0
1674050400000|2023-01-18 14:00:00|35301.13|35301.13|35337.24|35337.24|35359.17|35359.17|35301.13|35301.13|0
1674050700000|2023-01-18 14:05:00|35343.86|35343.86|35302.28|35302.28|35369.1|35369.1|35291.31|35291.31|0
1674051000000|2023-01-18 14:10:00|35305.49|35305.49|35384.43|35384.43|35420.63|35420.63|35305.49|35305.49|0
1674051300000|2023-01-18 14:15:00|35387.64|35387.64|35420.63|35420.63|35420.63|35420.63|35343.78|35343.78|0
1674051600000|2023-01-18 14:20:00|35431.6|35431.6|35408.34|35408.34|35434.61|35434.61|35408.34|35408.34|0
1674051900000|2023-01-18 14:25:00|35397.38|35397.38|35372.23|35372.23|35397.38|35397.38|35372.23|35372.23|0
1674052200000|2023-01-18 14:30:00|35361.27|35361.27|35314.32|35314.32|35398.63|35398.63|35314.32|35314.32|0
1674052500000|2023-01-18 14:35:00|35303.35|35303.35|35262.49|35262.49|35303.35|35303.35|35259.49|35259.49|0
1674052800000|2023-01-18 14:40:00|35272.42|35272.42|35228.66|35228.66|35272.42|35272.42|35228.66|35228.66|0
1674053100000|2023-01-18 14:45:00|35250.59|35250.59|35256.82|35256.82|35256.82|35256.82|35199.81|35199.81|0
1674053400000|2023-01-18 14:50:00|35245.85|35245.85|35262.01|35262.01|35267.78|35267.78|35245.85|35245.85|0
1674053700000|2023-01-18 14:55:00|35268.64|35268.64|35289.54|35289.54|35289.54|35289.54|35268.64|35268.64|0
1674054000000|2023-01-18 15:00:00|35311.47|35311.47|35290.47|35290.47|35311.47|35311.47|35290.47|35290.47|0
1674054300000|2023-01-18 15:05:00|35300.4|35300.4|35316.86|35316.86|35348.72|35348.72|35300.4|35300.4|0
1674054600000|2023-01-18 15:10:00|35313.65|35313.65|35333.3|35333.3|35333.3|35333.3|35300.4|35300.4|0
1674054900000|2023-01-18 15:15:00|35336.51|35336.51|35282.81|35282.81|35336.51|35336.51|35271.85|35271.85|0
1674055200000|2023-01-18 15:20:00|35289.44|35289.44|35285.1|35285.1|35300.4|35300.4|35278.47|35278.47|0
1674055500000|2023-01-18 15:25:00|35274.13|35274.13|35300.84|35300.84|35315.11|35315.11|35259.95|35259.95|0
1674055800000|2023-01-18 15:30:00|35297.53|35297.53|35266.91|35266.91|35297.53|35297.53|35250.36|35250.36|0
1674056100000|2023-01-18 15:35:00|35288.84|35288.84|35156.01|35156.01|35288.84|35288.84|35145.05|35145.05|0
1674056400000|2023-01-18 15:40:00|35152.8|35152.8|35129.62|35129.62|35178.04|35178.04|35113.28|35113.28|0
1674056700000|2023-01-18 15:45:00|35126.31|35126.31|35089.27|35089.27|35149.49|35149.49|35089.27|35089.27|0
1674057000000|2023-01-18 15:50:00|35082.65|35082.65|35034.33|35034.33|35082.65|35082.65|35034.33|35034.33|0
1674057300000|2023-01-18 15:55:00|35031.12|35031.12|35072.91|35072.91|35083.88|35083.88|35024.49|35024.49|0
1674057600000|2023-01-18 16:00:00|35076.13|35076.13|35152.78|35152.78|35159.4|35159.4|35076.13|35076.13|0
1674057900000|2023-01-18 16:05:00|35149.47|35149.47|35110.25|35110.25|35149.47|35149.47|35081.7|35081.7|0
1674058200000|2023-01-18 16:10:00|35106.94|35106.94|35155.14|35155.14|35155.14|35155.14|35100.41|35100.41|0
1674058500000|2023-01-18 16:15:00|35144.17|35144.17|35158.25|35158.25|35158.25|35158.25|35111.08|35111.08|0
1674058800000|2023-01-18 16:20:00|35161.56|35161.56|35205.42|35205.42|35205.42|35205.42|35147.29|35147.29|0
1674059100000|2023-01-18 16:25:00|35208.74|35208.74|35243.81|35243.81|35269.15|35269.15|35208.74|35208.74|0
1674116100000|2023-01-19 08:15:00|34060.29|34060.29|34059.14|34059.14|34111.8|34111.8|34019.82|34019.82|0
1674116400000|2023-01-19 08:20:00|34048.18|34048.18|34175.85|34175.85|34186.81|34186.81|34034|34034|0
1674116700000|2023-01-19 08:25:00|34152.67|34152.67|34109.56|34109.56|34152.67|34152.67|34096.59|34096.59|0
1674117000000|2023-01-19 08:30:00|34122.8|34122.8|34119.41|34119.41|34159.01|34159.01|34080.47|34080.47|0
1674117300000|2023-01-19 08:35:00|34130.65|34130.65|34053.87|34053.87|34130.65|34130.65|34053.87|34053.87|0
1674117600000|2023-01-19 08:40:00|34064.84|34064.84|34054.43|34054.43|34064.84|34064.84|34025.79|34025.79|0
1674117900000|2023-01-19 08:45:00|34072.1|34072.1|33999.98|33999.98|34072.1|34072.1|33973.49|33973.49|0
1674118200000|2023-01-19 08:50:00|34016.53|34016.53|33896.87|33896.87|34016.53|34016.53|33834.76|33834.76|0
1674118500000|2023-01-19 08:55:00|33901.69|33901.69|33820.21|33820.21|33906.51|33906.51|33820.21|33820.21|0
1674118800000|2023-01-19 09:00:00|33813.59|33813.59|33878.34|33878.34|33900.55|33900.55|33810.37|33810.37|0
1674119100000|2023-01-19 09:05:00|33875.03|33875.03|33894.88|33894.88|33912|33912|33875.03|33875.03|0
1674119400000|2023-01-19 09:10:00|33898.1|33898.1|33848|33848|33898.1|33898.1|33848|33848|0
1674119700000|2023-01-19 09:15:00|33831.94|33831.94|33772.02|33772.02|33848|33848|33772.02|33772.02|0
1674120000000|2023-01-19 09:20:00|33758.77|33758.77|33768.81|33768.81|33772.02|33772.02|33751.12|33751.12|0
1674120300000|2023-01-19 09:25:00|33770.41|33770.41|33821.74|33821.74|33822.02|33822.02|33768.81|33768.81|0
1674120600000|2023-01-19 09:30:00|33831.68|33831.68|33846.9|33846.9|33875.54|33875.54|33831.68|33831.68|0
1674120900000|2023-01-19 09:35:00|33843.69|33843.69|33847.56|33847.56|33854.65|33854.65|33828.56|33828.56|0
1674121200000|2023-01-19 09:40:00|33858.52|33858.52|33803.23|33803.23|33865.62|33865.62|33759.38|33759.38|0
1674121500000|2023-01-19 09:45:00|33806.45|33806.45|33757.87|33757.87|33808.05|33808.05|33747.93|33747.93|0
1674121800000|2023-01-19 09:50:00|33768.83|33768.83|33711.84|33711.84|33771.77|33771.77|33705.42|33705.42|0
1674122100000|2023-01-19 09:55:00|33710.24|33710.24|33715.61|33715.61|33733|33733|33703.81|33703.81|0
1674122400000|2023-01-19 10:00:00|33714.01|33714.01|33789.65|33789.65|33800.9|33800.9|33714.01|33714.01|0
1674122700000|2023-01-19 10:05:00|33756.76|33756.76|33736.44|33736.44|33767.72|33767.72|33733.22|33733.22|0
1674123000000|2023-01-19 10:10:00|33734.83|33734.83|33800.52|33800.52|33824.62|33824.62|33734.83|33734.83|0
1674123300000|2023-01-19 10:15:00|33806.95|33806.95|33775.1|33775.1|33806.95|33806.95|33757.43|33757.43|0
1674123600000|2023-01-19 10:20:00|33776.71|33776.71|33692.08|33692.08|33776.71|33776.71|33682.45|33682.45|0
1674123900000|2023-01-19 10:25:00|33690.48|33690.48|33631.78|33631.78|33690.48|33690.48|33625.64|33625.64|0
1674124200000|2023-01-19 10:30:00|33625.16|33625.16|33590.83|33590.83|33634.52|33634.52|33589.8|33589.8|0
1674124500000|2023-01-19 10:35:00|33594.05|33594.05|33556.61|33556.61|33606.9|33606.9|33556.61|33556.61|0
1674124800000|2023-01-19 10:40:00|33551.79|33551.79|33582.98|33582.98|33592.72|33592.72|33551.79|33551.79|0
1674125100000|2023-01-19 10:45:00|33572.02|33572.02|33608.8|33608.8|33613.34|33613.34|33572.02|33572.02|0
1674125400000|2023-01-19 10:50:00|33607.19|33607.19|33648.22|33648.22|33659.86|33659.86|33607.19|33607.19|0
1674125700000|2023-01-19 10:55:00|33641.79|33641.79|33660.79|33660.79|33660.79|33660.79|33626.01|33626.01|0
1674126000000|2023-01-19 11:00:00|33668.82|33668.82|33702.29|33702.29|33702.29|33702.29|33664|33664|0
1674126300000|2023-01-19 11:05:00|33713.26|33713.26|33716.19|33716.19|33730.37|33730.37|33708.44|33708.44|0
1674126600000|2023-01-19 11:10:00|33717.8|33717.8|33730.37|33730.37|33730.37|33730.37|33711.37|33711.37|0
1674126900000|2023-01-19 11:15:00|33731.97|33731.97|33725.45|33725.45|33742.94|33742.94|33725.45|33725.45|0
1674127200000|2023-01-19 11:20:00|33723.84|33723.84|33752.2|33752.2|33752.2|33752.2|33722.24|33722.24|0
1674127500000|2023-01-19 11:25:00|33753.8|33753.8|33752.4|33752.4|33760.53|33760.53|33748.99|33748.99|0
1674127800000|2023-01-19 11:30:00|33754|33754|33735.3|33735.3|33760.62|33760.62|33733.69|33733.69|0
1674128100000|2023-01-19 11:35:00|33746.27|33746.27|33725.84|33725.84|33754.3|33754.3|33725.84|33725.84|0
1674128400000|2023-01-19 11:40:00|33714.88|33714.88|33691.24|33691.24|33714.88|33714.88|33686.43|33686.43|0
1674128700000|2023-01-19 11:45:00|33689.64|33689.64|33684.82|33684.82|33691.24|33691.24|33684.82|33684.82|0
1674129000000|2023-01-19 11:50:00|33689.64|33689.64|33716.49|33716.49|33722.63|33722.63|33684.82|33684.82|0
1674129300000|2023-01-19 11:55:00|33718.09|33718.09|33720.93|33720.93|33736.81|33736.81|33714.88|33714.88|0
1674129600000|2023-01-19 12:00:00|33731.89|33731.89|33725.75|33725.75|33738.32|33738.32|33714.78|33714.78|0
1674129900000|2023-01-19 12:05:00|33736.71|33736.71|33731.89|33731.89|33747.67|33747.67|33728.68|33728.68|0
1674130200000|2023-01-19 12:10:00|33728.68|33728.68|33729.81|33729.81|33739.92|33739.92|33725.27|33725.27|0
1674130500000|2023-01-19 12:15:00|33726.6|33726.6|33753.64|33753.64|33753.64|33753.64|33726.6|33726.6|0
1674130800000|2023-01-19 12:20:00|33747.21|33747.21|33688.88|33688.88|33777.74|33777.74|33679.24|33679.24|0
1674131100000|2023-01-19 12:25:00|33679.14|33679.14|33693.72|33693.72|33720.75|33720.75|33672.52|33672.52|0
1674131400000|2023-01-19 12:30:00|33682.75|33682.75|33665.16|33665.16|33682.75|33682.75|33654.2|33654.2|0
1674131700000|2023-01-19 12:35:00|33669.98|33669.98|33674.24|33674.24|33687.09|33687.09|33660.35|33660.35|0
1674132000000|2023-01-19 12:40:00|33680.87|33680.87|33686.81|33686.81|33688.42|33688.42|33667.82|33667.82|0
1674132300000|2023-01-19 12:45:00|33675.85|33675.85|33652.03|33652.03|33675.85|33675.85|33652.03|33652.03|0
1674132600000|2023-01-19 12:50:00|33656.85|33656.85|33659.31|33659.31|33659.31|33659.31|33621.22|33621.22|0
1674132900000|2023-01-19 12:55:00|33648.34|33648.34|33675.57|33675.57|33683.6|33683.6|33648.34|33648.34|0
1674133200000|2023-01-19 13:00:00|33673.96|33673.96|33680.67|33680.67|33691.63|33691.63|33673.96|33673.96|0
1674133500000|2023-01-19 13:05:00|33683.88|33683.88|33698.06|33698.06|33709.02|33709.02|33679.06|33679.06|0
1674133800000|2023-01-19 13:10:00|33694.85|33694.85|33643.15|33643.15|33694.85|33694.85|33643.15|33643.15|0
1674134100000|2023-01-19 13:15:00|33641.54|33641.54|33647.59|33647.59|33652.79|33652.79|33615.84|33615.84|0
1674134400000|2023-01-19 13:20:00|33665.26|33665.26|33682.37|33682.37|33687.19|33687.19|33665.26|33665.26|0
1674134700000|2023-01-19 13:25:00|33692.3|33692.3|33662.72|33662.72|33713.19|33713.19|33646.74|33646.74|0
1674135000000|2023-01-19 13:30:00|33651.75|33651.75|33621.97|33621.97|33682.39|33682.39|33576.41|33576.41|0
1674135300000|2023-01-19 13:35:00|33623.58|33623.58|33581.6|33581.6|33623.58|33623.58|33570.64|33570.64|0
1674135600000|2023-01-19 13:40:00|33614.5|33614.5|33598.69|33598.69|33625.46|33625.46|33582.42|33582.42|0
1674135900000|2023-01-19 13:45:00|33592.27|33592.27|33560.3|33560.3|33592.27|33592.27|33560.3|33560.3|0
1674136200000|2023-01-19 13:50:00|33561.91|33561.91|33628.75|33628.75|33636.5|33636.5|33561.91|33561.91|0
1674136500000|2023-01-19 13:55:00|33627.15|33627.15|33647.59|33647.59|33670.93|33670.93|33625.54|33625.54|0
1674136800000|2023-01-19 14:00:00|33650.9|33650.9|33686.07|33686.07|33687.68|33687.68|33639.93|33639.93|0
1674137100000|2023-01-19 14:05:00|33708|33708|33720.3|33720.3|33741.57|33741.57|33708|33708|0
1674137400000|2023-01-19 14:10:00|33726.92|33726.92|33777.78|33777.78|33777.78|33777.78|33726.92|33726.92|0
1674137700000|2023-01-19 14:15:00|33776.17|33776.17|33732.51|33732.51|33776.17|33776.17|33732.51|33732.51|0
1674138000000|2023-01-19 14:20:00|33735.82|33735.82|33818.54|33818.54|33823.36|33823.36|33735.82|33735.82|0
1674138300000|2023-01-19 14:25:00|33829.51|33829.51|33847.49|33847.49|33847.49|33847.49|33810.04|33810.04|0
1674138600000|2023-01-19 14:30:00|33850.8|33850.8|33892.66|33892.66|33892.66|33892.66|33840.19|33840.19|0
1674138900000|2023-01-19 14:35:00|33881.7|33881.7|33913.2|33913.2|33935.13|33935.13|33865.63|33865.63|0
1674139200000|2023-01-19 14:40:00|33908.38|33908.38|33830.21|33830.21|33908.38|33908.38|33814.15|33814.15|0
1674139500000|2023-01-19 14:45:00|33819.24|33819.24|33737.43|33737.43|33819.24|33819.24|33726.47|33726.47|0
1674139800000|2023-01-19 14:50:00|33748.4|33748.4|33807.31|33807.31|33829.24|33829.24|33748.4|33748.4|0
1674140100000|2023-01-19 14:55:00|33818.28|33818.28|33869.81|33869.81|33938.26|33938.26|33818.28|33818.28|0
1674140400000|2023-01-19 15:00:00|33858.84|33858.84|33876.61|33876.61|33876.61|33876.61|33818.85|33818.85|0
1674140700000|2023-01-19 15:05:00|33887.57|33887.57|33879.25|33879.25|33930.68|33930.68|33871.21|33871.21|0
1674141000000|2023-01-19 15:10:00|33874.43|33874.43|33926.01|33926.01|33937.25|33937.25|33872.82|33872.82|0
1674141300000|2023-01-19 15:15:00|33922.79|33922.79|33982.54|33982.54|34000.12|34000.12|33914.76|33914.76|0
1674141600000|2023-01-19 15:20:00|33984.14|33984.14|33955.69|33955.69|33993.88|33993.88|33954.08|33954.08|0
1674141900000|2023-01-19 15:25:00|33966.65|33966.65|33898.38|33898.38|33966.65|33966.65|33898.38|33898.38|0
1674142200000|2023-01-19 15:30:00|33909.63|33909.63|33887.33|33887.33|33909.63|33909.63|33877.78|33877.78|0
1674142500000|2023-01-19 15:35:00|33898.3|33898.3|33953.21|33953.21|33970.88|33970.88|33885.71|33885.71|0
1674142800000|2023-01-19 15:40:00|33964.17|33964.17|33946.98|33946.98|33977.42|33977.42|33936.01|33936.01|0
1674143100000|2023-01-19 15:45:00|33943.77|33943.77|33868.79|33868.79|33958.04|33958.04|33868.79|33868.79|0
1674143400000|2023-01-19 15:50:00|33872.01|33872.01|33787.4|33787.4|33884.58|33884.58|33784.18|33784.18|0
1674143700000|2023-01-19 15:55:00|33789|33789|33762.99|33762.99|33792.22|33792.22|33721.79|33721.79|0
1674144000000|2023-01-19 16:00:00|33766.21|33766.21|33824.05|33824.05|33824.05|33824.05|33752.03|33752.03|0
1674144300000|2023-01-19 16:05:00|33816.02|33816.02|33816.2|33816.2|33825.76|33825.76|33798.81|33798.81|0
1674144600000|2023-01-19 16:10:00|33812.89|33812.89|33814.81|33814.81|33851.38|33851.38|33789.39|33789.39|0
1674144900000|2023-01-19 16:15:00|33825.77|33825.77|33838.34|33838.34|33846.38|33846.38|33800.35|33800.35|0
1674145200000|2023-01-19 16:20:00|33839.95|33839.95|33792.32|33792.32|33839.95|33839.95|33789.11|33789.11|0
1674145500000|2023-01-19 16:25:00|33803.28|33803.28|33847.41|33847.41|33847.41|33847.41|33774.17|33774.17|0
1674202500000|2023-01-20 08:15:00|33944.94|33944.94|33938.52|33938.52|33966.87|33966.87|33897.31|33897.31|0
1674202800000|2023-01-20 08:20:00|33935.21|33935.21|33831.88|33831.88|33935.21|33935.21|33809.95|33809.95|0
1674203100000|2023-01-20 08:25:00|33820.91|33820.91|33863.07|33863.07|33872.71|33872.71|33820.54|33820.54|0
1674203400000|2023-01-20 08:30:00|33874.03|33874.03|33883.12|33883.12|33919.98|33919.98|33865.9|33865.9|0
1674203700000|2023-01-20 08:35:00|33872.15|33872.15|33797.28|33797.28|33872.15|33872.15|33786.32|33786.32|0
1674204000000|2023-01-20 08:40:00|33807.21|33807.21|34030.96|34030.96|34030.96|34030.96|33807.21|33807.21|0
1674204300000|2023-01-20 08:45:00|34009.03|34009.03|34042.1|34042.1|34056.38|34056.38|33988.7|33988.7|0
1674204600000|2023-01-20 08:50:00|34031.14|34031.14|33968.25|33968.25|34031.14|34031.14|33931.86|33931.86|0
1674204900000|2023-01-20 08:55:00|33958.61|33958.61|33933.86|33933.86|33958.61|33958.61|33898.68|33898.68|0
1674205200000|2023-01-20 09:00:00|33930.65|33930.65|33914.36|33914.36|33969.97|33969.97|33904.14|33904.14|0
1674205500000|2023-01-20 09:05:00|33911.05|33911.05|33889.12|33889.12|33925.23|33925.23|33889.12|33889.12|0
1674205800000|2023-01-20 09:10:00|33911.05|33911.05|33916.8|33916.8|33925.33|33925.33|33905.56|33905.56|0
1674206100000|2023-01-20 09:15:00|33911.99|33911.99|33970.02|33970.02|33976.74|33976.74|33911.99|33911.99|0
1674206400000|2023-01-20 09:20:00|33963.6|33963.6|33985.35|33985.35|34022.78|34022.78|33963.6|33963.6|0
1674206700000|2023-01-20 09:25:00|33996.32|33996.32|33944.42|33944.42|33997.92|33997.92|33944.42|33944.42|0
1674207000000|2023-01-20 09:30:00|33955.39|33955.39|34025.64|34025.64|34028.95|34028.95|33955.39|33955.39|0
1674207300000|2023-01-20 09:35:00|34014.68|34014.68|34012.79|34012.79|34014.68|34014.68|33981.5|33981.5|0
1674207600000|2023-01-20 09:40:00|34001.82|34001.82|33995.58|33995.58|34011.46|34011.46|33995.58|33995.58|0
1674207900000|2023-01-20 09:45:00|34006.55|34006.55|34006.55|34006.55|34014.3|34014.3|34003.33|34003.33|0
1674208200000|2023-01-20 09:50:00|33999.92|33999.92|33931.95|33931.95|33999.92|33999.92|33931.95|33931.95|0
1674208500000|2023-01-20 09:55:00|33942.92|33942.92|33924.75|33924.75|33953.88|33953.88|33902.82|33902.82|0
1674208800000|2023-01-20 10:00:00|33928.07|33928.07|33987.25|33987.25|33997.19|33997.19|33928.07|33928.07|0
1674209100000|2023-01-20 10:05:00|33998.22|33998.22|34026.97|34026.97|34063.07|34063.07|33998.22|33998.22|0
1674209400000|2023-01-20 10:10:00|34020.54|34020.54|34020.54|34020.54|34020.54|34020.54|34012.51|34012.51|0
1674209700000|2023-01-20 10:15:00|34075.37|34075.37|34117.16|34117.16|34117.16|34117.16|34075.37|34075.37|0
1674210000000|2023-01-20 10:20:00|34106.2|34106.2|34098.54|34098.54|34119.44|34119.44|34087.58|34087.58|0
1674210300000|2023-01-20 10:25:00|34087.58|34087.58|34103.08|34103.08|34114.05|34114.05|34081.15|34081.15|0
1674210600000|2023-01-20 10:30:00|34113.02|34113.02|34195.17|34195.17|34195.17|34195.17|34113.02|34113.02|0
1674210900000|2023-01-20 10:35:00|34196.77|34196.77|34171.63|34171.63|34199.99|34199.99|34149.7|34149.7|0
1674211200000|2023-01-20 10:40:00|34161.7|34161.7|34091.17|34091.17|34161.7|34161.7|34091.17|34091.17|0
1674211500000|2023-01-20 10:45:00|34094.48|34094.48|34206.11|34206.11|34206.11|34206.11|34094.48|34094.48|0
1674211800000|2023-01-20 10:50:00|34184.18|34184.18|34167.07|34167.07|34217.07|34217.07|34156.1|34156.1|0
1674212100000|2023-01-20 10:55:00|34173.69|34173.69|34192.89|34192.89|34192.89|34192.89|34173.69|34173.69|0
1674212400000|2023-01-20 11:00:00|34153.37|34153.37|34171.51|34171.51|34171.51|34171.51|34149.58|34149.58|0
1674212700000|2023-01-20 11:05:00|34182.48|34182.48|34218.68|34218.68|34218.68|34218.68|34182.48|34182.48|0
1674213000000|2023-01-20 11:10:00|34207.72|34207.72|34188.72|34188.72|34207.72|34207.72|34174.54|34174.54|0
1674213300000|2023-01-20 11:15:00|34199.68|34199.68|34193.16|34193.16|34199.68|34199.68|34193.16|34193.16|0
1674213600000|2023-01-20 11:20:00|34191.55|34191.55|34209.22|34209.22|34209.22|34209.22|34191.55|34191.55|0
1674213900000|2023-01-20 11:25:00|34199.59|34199.59|34209.98|34209.98|34220.94|34220.94|34177.08|34177.08|0
1674214200000|2023-01-20 11:30:00|34220.94|34220.94|34223.12|34223.12|34230.87|34230.87|34188.05|34188.05|0
1674214500000|2023-01-20 11:35:00|34234.09|34234.09|34227.01|34227.01|34247.33|34247.33|34222.19|34222.19|0
1674214800000|2023-01-20 11:40:00|34216.04|34216.04|34229.09|34229.09|34229.09|34229.09|34206.11|34206.11|0
1674215100000|2023-01-20 11:45:00|34240.06|34240.06|34230.42|34230.42|34241.38|34241.38|34230.42|34230.42|0
1674215400000|2023-01-20 11:50:00|34241.38|34241.38|34240.25|34240.25|34248.01|34248.01|34237.04|34237.04|0
1674215700000|2023-01-20 11:55:00|34238.65|34238.65|34208.97|34208.97|34238.65|34238.65|34193.18|34193.18|0
1674216000000|2023-01-20 12:00:00|34198|34198|34181.76|34181.76|34230.9|34230.9|34175.04|34175.04|0
1674216300000|2023-01-20 12:05:00|34170.8|34170.8|34140.83|34140.83|34178.55|34178.55|34123.72|34123.72|0
1674216600000|2023-01-20 12:10:00|34139.23|34139.23|34172.8|34172.8|34181.03|34181.03|34139.23|34139.23|0
1674216900000|2023-01-20 12:15:00|34177.62|34177.62|34191.41|34191.41|34191.41|34191.41|34162.86|34162.86|0
1674217200000|2023-01-20 12:20:00|34194.63|34194.63|34235.27|34235.27|34246.24|34246.24|34188.2|34188.2|0
1674217500000|2023-01-20 12:25:00|34246.24|34246.24|34306.08|34306.08|34306.08|34306.08|34246.24|34246.24|0
1674217800000|2023-01-20 12:30:00|34309.29|34309.29|34279.23|34279.23|34317.04|34317.04|34279.23|34279.23|0
1674218100000|2023-01-20 12:35:00|34268.27|34268.27|34228.29|34228.29|34268.27|34268.27|34209.57|34209.57|0
1674218400000|2023-01-20 12:40:00|34206.36|34206.36|34266|34266|34266|34266|34206.36|34206.36|0
1674218700000|2023-01-20 12:45:00|34276.97|34276.97|34254.56|34254.56|34298.42|34298.42|34254.56|34254.56|0
1674219000000|2023-01-20 12:50:00|34243.6|34243.6|34239.25|34239.25|34246.81|34246.81|34223.27|34223.27|0
1674219300000|2023-01-20 12:55:00|34250.22|34250.22|34225.08|34225.08|34258.25|34258.25|34225.08|34225.08|0
1674219600000|2023-01-20 13:00:00|34228.29|34228.29|34206.91|34206.91|34229.9|34229.9|34195.95|34195.95|0
1674219900000|2023-01-20 13:05:00|34217.88|34217.88|34239.81|34239.81|34239.81|34239.81|34211.45|34211.45|0
1674220200000|2023-01-20 13:10:00|34243.12|34243.12|34207.49|34207.49|34251.35|34251.35|34207.49|34207.49|0
1674220500000|2023-01-20 13:15:00|34204.18|34204.18|34205.78|34205.78|34205.78|34205.78|34197.75|34197.75|0
1674220800000|2023-01-20 13:20:00|34202.47|34202.47|34198.59|34198.59|34203.41|34203.41|34189.23|34189.23|0
1674221100000|2023-01-20 13:25:00|34187.62|34187.62|34180.8|34180.8|34189.23|34189.23|34174.48|34174.48|0
1674221400000|2023-01-20 13:30:00|34177.49|34177.49|34150.74|34150.74|34177.49|34177.49|34150.74|34150.74|0
1674221700000|2023-01-20 13:35:00|34149.14|34149.14|34116.24|34116.24|34149.14|34149.14|34095.92|34095.92|0
1674222000000|2023-01-20 13:40:00|34113.03|34113.03|34086.18|34086.18|34122.29|34122.29|34086.18|34086.18|0
1674222300000|2023-01-20 13:45:00|34079.56|34079.56|34109.24|34109.24|34112.45|34112.45|34079.56|34079.56|0
1674222600000|2023-01-20 13:50:00|34112.55|34112.55|34078.98|34078.98|34112.55|34112.55|34064.81|34064.81|0
1674222900000|2023-01-20 13:55:00|34074.16|34074.16|34063.2|34063.2|34074.16|34074.16|34050.63|34050.63|0
1674223200000|2023-01-20 14:00:00|34052.23|34052.23|34050.63|34050.63|34063.2|34063.2|34041.27|34041.27|0
1674223500000|2023-01-20 14:05:00|34061.59|34061.59|34107.34|34107.34|34107.34|34107.34|34061.59|34061.59|0
1674223800000|2023-01-20 14:10:00|34118.3|34118.3|34083.42|34083.42|34118.3|34118.3|34083.42|34083.42|0
1674224100000|2023-01-20 14:15:00|34086.64|34086.64|34096.67|34096.67|34101.49|34101.49|34066.31|34066.31|0
1674224400000|2023-01-20 14:20:00|34098.28|34098.28|34170.49|34170.49|34170.49|34170.49|34098.28|34098.28|0
1674224700000|2023-01-20 14:25:00|34167.28|34167.28|34237.33|34237.33|34240.54|34240.54|34167.28|34167.28|0
1674225000000|2023-01-20 14:30:00|34248.3|34248.3|34309.67|34309.67|34309.67|34309.67|34237.33|34237.33|0
1674225300000|2023-01-20 14:35:00|34320.63|34320.63|34344.64|34344.64|34344.64|34344.64|34263.07|34263.07|0
1674225600000|2023-01-20 14:40:00|34341.43|34341.43|34336.99|34336.99|34387.37|34387.37|34336.99|34336.99|0
1674225900000|2023-01-20 14:45:00|34347.95|34347.95|34348.43|34348.43|34372.15|34372.15|34334.25|34334.25|0
1674226200000|2023-01-20 14:50:00|34350.04|34350.04|34403.73|34403.73|34413.67|34413.67|34348.43|34348.43|0
1674226500000|2023-01-20 14:55:00|34405.34|34405.34|34401.08|34401.08|34405.34|34405.34|34380.48|34380.48|0
1674226800000|2023-01-20 15:00:00|34390.11|34390.11|34458.64|34458.64|34458.64|34458.64|34377.54|34377.54|0
1674227100000|2023-01-20 15:05:00|34476.31|34476.31|34518.48|34518.48|34541.17|34541.17|34460.25|34460.25|0
1674227400000|2023-01-20 15:10:00|34524.91|34524.91|34539.85|34539.85|34551.1|34551.1|34499.49|34499.49|0
1674227700000|2023-01-20 15:15:00|34517.93|34517.93|34477.28|34477.28|34540.13|34540.13|34473.87|34473.87|0
1674228000000|2023-01-20 15:20:00|34466.31|34466.31|34519.34|34519.34|34519.34|34519.34|34466.31|34466.31|0
1674228300000|2023-01-20 15:25:00|34501.67|34501.67|34561.77|34561.77|34561.77|34561.77|34501.67|34501.67|0
1674228600000|2023-01-20 15:30:00|34572.74|34572.74|34585.69|34585.69|34617.81|34617.81|34572.74|34572.74|0
1674228900000|2023-01-20 15:35:00|34589|34589|34582.85|34582.85|34589|34589|34560.92|34560.92|0
1674229200000|2023-01-20 15:40:00|34593.82|34593.82|34567.27|34567.27|34593.82|34593.82|34567.27|34567.27|0
1674229500000|2023-01-20 15:45:00|34556.3|34556.3|34523.51|34523.51|34556.3|34556.3|34507.62|34507.62|0
1674229800000|2023-01-20 15:50:00|34528.32|34528.32|34468.2|34468.2|34528.32|34528.32|34464.99|34464.99|0
1674230100000|2023-01-20 15:55:00|34466.6|34466.6|34449.57|34449.57|34472.07|34472.07|34433.58|34433.58|0
1674230400000|2023-01-20 16:00:00|34451.17|34451.17|34472.17|34472.17|34484.74|34484.74|34449.57|34449.57|0
1674230700000|2023-01-20 16:05:00|34478.59|34478.59|34482.58|34482.58|34491.94|34491.94|34473.77|34473.77|0
1674231000000|2023-01-20 16:10:00|34493.54|34493.54|34489.76|34489.76|34507.92|34507.92|34475.02|34475.02|0
1674231300000|2023-01-20 16:15:00|34479.82|34479.82|34469.61|34469.61|34485.97|34485.97|34458.55|34458.55|0
1674231600000|2023-01-20 16:20:00|34468|34468|34458.94|34458.94|34477.36|34477.36|34415.83|34415.83|0
1674231900000|2023-01-20 16:25:00|34455.73|34455.73|34475.02|34475.02|34475.02|34475.02|34429.55|34429.55|0
1674461700000|2023-01-23 08:15:00|34547.14|34547.14|34406.76|34406.76|34547.14|34547.14|34382.67|34382.67|0
1674462000000|2023-01-23 08:20:00|34367.03|34367.03|34307.48|34307.48|34367.03|34367.03|34279.31|34279.31|0
1674462300000|2023-01-23 08:25:00|34329.41|34329.41|34283.95|34283.95|34329.41|34329.41|34282.34|34282.34|0
1674462600000|2023-01-23 08:30:00|34270.7|34270.7|34260.79|34260.79|34280.64|34280.64|34232.43|34232.43|0
1674462900000|2023-01-23 08:35:00|34267.41|34267.41|34274.13|34274.13|34288.31|34288.31|34255.42|34255.42|0
1674463200000|2023-01-23 08:40:00|34260.89|34260.89|34258.99|34258.99|34268.92|34268.92|34258.99|34258.99|0
1674463500000|2023-01-23 08:45:00|34302.84|34302.84|34289.99|34289.99|34346.7|34346.7|34289.99|34289.99|0
1674463800000|2023-01-23 08:50:00|34300.96|34300.96|34304.17|34304.17|34304.17|34304.17|34299.35|34299.35|0
1674464100000|2023-01-23 08:55:00|34326.1|34326.1|34340.18|34340.18|34368.63|34368.63|34326.1|34326.1|0
1674464400000|2023-01-23 09:00:00|34329.22|34329.22|34334.49|34334.49|34344.42|34344.42|34312.66|34312.66|0
1674464700000|2023-01-23 09:05:00|34345.46|34345.46|34347.44|34347.44|34347.44|34347.44|34334.49|34334.49|0
1674465000000|2023-01-23 09:10:00|34352.26|34352.26|34368.14|34368.14|34368.14|34368.14|34352.26|34352.26|0
1674465300000|2023-01-23 09:15:00|34377.78|34377.78|34346.21|34346.21|34385.53|34385.53|34343|34343|0
1674465600000|2023-01-23 09:20:00|34349.52|34349.52|34325.13|34325.13|34349.52|34349.52|34325.13|34325.13|0
1674465900000|2023-01-23 09:25:00|34321.92|34321.92|34311.99|34311.99|34331.28|34331.28|34311.99|34311.99|0
1674466200000|2023-01-23 09:30:00|34313.59|34313.59|34313.59|34313.59|34313.59|34313.59|34313.59|34313.59|0
1674466500000|2023-01-23 09:35:00|34318.41|34318.41|34321.72|34321.72|34321.72|34321.72|34318.41|34318.41|0
1674466800000|2023-01-23 09:40:00|34311.79|34311.79|34308.48|34308.48|34311.79|34311.79|34308.48|34308.48|0
1674467100000|2023-01-23 09:45:00|34306.87|34306.87|34301.77|34301.77|34312.74|34312.74|34287.59|34287.59|0
1674467400000|2023-01-23 09:50:00|34303.38|34303.38|34319.46|34319.46|34333.92|34333.92|34301.77|34301.77|0
1674467700000|2023-01-23 09:55:00|34341.39|34341.39|34303.87|34303.87|34360.3|34360.3|34303.87|34303.87|0
1674468000000|2023-01-23 10:00:00|34308.69|34308.69|34249.7|34249.7|34308.69|34308.69|34249.7|34249.7|0
1674468300000|2023-01-23 10:05:00|34251.31|34251.31|34244.21|34244.21|34251.31|34251.31|34227.1|34227.1|0
1674468600000|2023-01-23 10:10:00|34250.63|34250.63|34244.4|34244.4|34261.79|34261.79|34222.47|34222.47|0
1674468900000|2023-01-23 10:15:00|34241.19|34241.19|34211.51|34211.51|34244.4|34244.4|34200.54|34200.54|0
1674469200000|2023-01-23 10:20:00|34217.93|34217.93|34222.75|34222.75|34222.75|34222.75|34217.93|34217.93|0
1674469500000|2023-01-23 10:25:00|34219.54|34219.54|34260.19|34260.19|34265.01|34265.01|34216.33|34216.33|0
1674469800000|2023-01-23 10:30:00|34256.98|34256.98|34281.56|34281.56|34281.56|34281.56|34252.16|34252.16|0
1674470100000|2023-01-23 10:35:00|34284.77|34284.77|34299.05|34299.05|34299.05|34299.05|34284.77|34284.77|0
1674470400000|2023-01-23 10:40:00|34305.67|34305.67|34285.35|34285.35|34307.28|34307.28|34285.35|34285.35|0
1674470700000|2023-01-23 10:45:00|34286.95|34286.95|34250.57|34250.57|34286.95|34286.95|34250.57|34250.57|0
1674471000000|2023-01-23 10:50:00|34255.38|34255.38|34272.97|34272.97|34276.28|34276.28|34255.38|34255.38|0
1674471300000|2023-01-23 10:55:00|34262.01|34262.01|34255.58|34255.58|34262.01|34262.01|34255.58|34255.58|0
1674471600000|2023-01-23 11:00:00|34252.27|34252.27|34251.12|34251.12|34264.36|34264.36|34242.44|34242.44|0
1674471900000|2023-01-23 11:05:00|34240.16|34240.16|34275.98|34275.98|34286.95|34286.95|34240.16|34240.16|0
1674472200000|2023-01-23 11:10:00|34274.38|34274.38|34263.23|34263.23|34277.69|34277.69|34261.62|34261.62|0
1674472500000|2023-01-23 11:15:00|34271.26|34271.26|34272.87|34272.87|34272.87|34272.87|34271.26|34271.26|0
1674472800000|2023-01-23 11:20:00|34266.44|34266.44|34233.55|34233.55|34266.44|34266.44|34233.55|34233.55|0
1674473400000|2023-01-23 11:30:00|34222.58|34222.58|34230.34|34230.34|34233.55|34233.55|34220.98|34220.98|0
1674473700000|2023-01-23 11:35:00|34228.73|34228.73|34228.73|34228.73|34250.66|34250.66|34228.73|34228.73|0
1674474000000|2023-01-23 11:40:00|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|0
1674474300000|2023-01-23 11:45:00|34239.69|34239.69|34239.69|34239.69|34239.69|34239.69|34228.73|34228.73|0
1674474600000|2023-01-23 11:50:00|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|0
1674474900000|2023-01-23 11:55:00|34255.48|34255.48|34255.48|34255.48|34255.48|34255.48|34255.48|34255.48|0
1674475200000|2023-01-23 12:00:00|34244.51|34244.51|34254.55|34254.55|34254.55|34254.55|34241.3|34241.3|0
1674475500000|2023-01-23 12:05:00|34243.58|34243.58|34243.58|34243.58|34243.58|34243.58|34243.58|34243.58|0
1674476100000|2023-01-23 12:15:00|34241.97|34241.97|34238.66|34238.66|34241.97|34241.97|34238.66|34238.66|0
1674476400000|2023-01-23 12:20:00|34249.63|34249.63|34271.56|34271.56|34278.18|34278.18|34249.63|34249.63|0
1674477000000|2023-01-23 12:30:00|34260.59|34260.59|34274.97|34274.97|34274.97|34274.97|34260.59|34260.59|0
1674477300000|2023-01-23 12:35:00|34273.36|34273.36|34265.99|34265.99|34284.61|34284.61|34265.99|34265.99|0
1674477600000|2023-01-23 12:40:00|34264.38|34264.38|34278.56|34278.56|34278.56|34278.56|34264.38|34264.38|0
1674477900000|2023-01-23 12:45:00|34267.59|34267.59|34251.04|34251.04|34267.59|34267.59|34251.04|34251.04|0
1674478200000|2023-01-23 12:50:00|34254.35|34254.35|34254.35|34254.35|34254.35|34254.35|34254.35|34254.35|0
1674478500000|2023-01-23 12:55:00|34255.96|34255.96|34244.99|34244.99|34255.96|34255.96|34244.99|34244.99|0
1674478800000|2023-01-23 13:00:00|34266.92|34266.92|34326.56|34326.56|34326.56|34326.56|34266.92|34266.92|0
1674479100000|2023-01-23 13:05:00|34332.99|34332.99|34336.2|34336.2|34337.81|34337.81|34332.99|34332.99|0
1674479400000|2023-01-23 13:10:00|34337.81|34337.81|34358.23|34358.23|34358.23|34358.23|34337.81|34337.81|0
1674479700000|2023-01-23 13:15:00|34351.61|34351.61|34387.81|34387.81|34387.81|34387.81|34351.61|34351.61|0
1674480000000|2023-01-23 13:20:00|34391.12|34391.12|34429.13|34429.13|34429.13|34429.13|34391.12|34391.12|0
1674480300000|2023-01-23 13:25:00|34433.95|34433.95|34402.76|34402.76|34437.17|34437.17|34402.76|34402.76|0
1674480600000|2023-01-23 13:30:00|34391.8|34391.8|34426.3|34426.3|34426.3|34426.3|34391.8|34391.8|0
1674480900000|2023-01-23 13:35:00|34424.69|34424.69|34424.69|34424.69|34424.69|34424.69|34424.69|34424.69|0
1674481200000|2023-01-23 13:40:00|34413.73|34413.73|34390.19|34390.19|34413.73|34413.73|34390.19|34390.19|0
1674481500000|2023-01-23 13:45:00|34401.16|34401.16|34402.76|34402.76|34402.76|34402.76|34401.16|34401.16|0
1674481800000|2023-01-23 13:50:00|34391.8|34391.8|34371.93|34371.93|34391.8|34391.8|34370.32|34370.32|0
1674482100000|2023-01-23 13:55:00|34360.97|34360.97|34373.54|34373.54|34373.54|34373.54|34353.31|34353.31|0
1674482400000|2023-01-23 14:00:00|34371.93|34371.93|34348.39|34348.39|34371.93|34371.93|34348.39|34348.39|0
1674482700000|2023-01-23 14:05:00|34337.43|34337.43|34324.18|34324.18|34337.43|34337.43|34313.22|34313.22|0
1674483000000|2023-01-23 14:10:00|34325.79|34325.79|34325.79|34325.79|34325.79|34325.79|34325.79|34325.79|0
1674483300000|2023-01-23 14:15:00|34336.76|34336.76|34320.97|34320.97|34336.76|34336.76|34310.01|34310.01|0
1674483600000|2023-01-23 14:20:00|34299.04|34299.04|34296.76|34296.76|34303.38|34303.38|34292.42|34292.42|0
1674483900000|2023-01-23 14:25:00|34295.16|34295.16|34283.26|34283.26|34305.19|34305.19|34283.26|34283.26|0
1674484200000|2023-01-23 14:30:00|34289.88|34289.88|34307.27|34307.27|34311.81|34311.81|34269.56|34269.56|0
1674484500000|2023-01-23 14:35:00|34318.24|34318.24|34304.51|34304.51|34329.2|34329.2|34296.86|34296.86|0
1674484800000|2023-01-23 14:40:00|34297.89|34297.89|34308.86|34308.86|34308.86|34308.86|34294.68|34294.68|0
1674485100000|2023-01-23 14:45:00|34295.61|34295.61|34310.82|34310.82|34310.82|34310.82|34259.19|34259.19|0
1674485400000|2023-01-23 14:50:00|34299.86|34299.86|34326.25|34326.25|34349.43|34349.43|34296.54|34296.54|0
1674485700000|2023-01-23 14:55:00|34337.21|34337.21|34302.67|34302.67|34364.91|34364.91|34302.67|34302.67|0
1674486000000|2023-01-23 15:00:00|34312.61|34312.61|34357.14|34357.14|34357.14|34357.14|34312.61|34312.61|0
1674486300000|2023-01-23 15:05:00|34363.57|34363.57|34404.04|34404.04|34404.04|34404.04|34363.57|34363.57|0
1674486600000|2023-01-23 15:10:00|34402.43|34402.43|34424.44|34424.44|34434.08|34434.08|34382.56|34382.56|0
1674486900000|2023-01-23 15:15:00|34427.65|34427.65|34469.71|34469.71|34469.71|34469.71|34427.65|34427.65|0
1674487200000|2023-01-23 15:20:00|34458.74|34458.74|34408.16|34408.16|34458.74|34458.74|34383.02|34383.02|0
1674487500000|2023-01-23 15:25:00|34403.34|34403.34|34401.28|34401.28|34403.34|34403.34|34379.81|34379.81|0
1674487800000|2023-01-23 15:30:00|34423.21|34423.21|34432.57|34432.57|34456.78|34456.78|34421.6|34421.6|0
1674488100000|2023-01-23 15:35:00|34443.53|34443.53|34432.57|34432.57|34443.53|34443.53|34432.57|34432.57|0
1674488400000|2023-01-23 15:40:00|34429.26|34429.26|34434.27|34434.27|34446.84|34446.84|34429.26|34429.26|0
1674488700000|2023-01-23 15:45:00|34435.88|34435.88|34469.92|34469.92|34469.92|34469.92|34434.27|34434.27|0
1674489000000|2023-01-23 15:50:00|34480.89|34480.89|34480.89|34480.89|34480.89|34480.89|34463.3|34463.3|0
1674489300000|2023-01-23 15:55:00|34487.51|34487.51|34481.92|34481.92|34491.85|34491.85|34480.89|34480.89|0
1674489600000|2023-01-23 16:00:00|34478.71|34478.71|34497.33|34497.33|34500.64|34500.64|34478.71|34478.71|0
1674489900000|2023-01-23 16:05:00|34486.36|34486.36|34486.36|34486.36|34486.36|34486.36|34486.36|34486.36|0
1674490200000|2023-01-23 16:10:00|34497.33|34497.33|34478.13|34478.13|34497.33|34497.33|34478.13|34478.13|0
1674490500000|2023-01-23 16:15:00|34467.17|34467.17|34469.81|34469.81|34469.81|34469.81|34435.3|34435.3|0
1674490800000|2023-01-23 16:20:00|34473.12|34473.12|34453.92|34453.92|34473.12|34473.12|34443.99|34443.99|0
1674491100000|2023-01-23 16:25:00|34443.99|34443.99|34402.77|34402.77|34447.3|34447.3|34377.53|34377.53|0
1674548100000|2023-01-24 08:15:00|34567.54|34567.54|34418.57|34418.57|34589.47|34589.47|34385.68|34385.68|0
1674548400000|2023-01-24 08:20:00|34396.64|34396.64|34415.64|34415.64|34445.32|34445.32|34374.71|34374.71|0
1674548700000|2023-01-24 08:25:00|34410.82|34410.82|34401.7|34401.7|34476.61|34476.61|34373.15|34373.15|0
1674549000000|2023-01-24 08:30:00|34423.63|34423.63|34429.8|34429.8|34462.69|34462.69|34412.66|34412.66|0
1674549300000|2023-01-24 08:35:00|34418.83|34418.83|34407.87|34407.87|34440.76|34440.76|34407.87|34407.87|0
1674549600000|2023-01-24 08:40:00|34385.94|34385.94|34450.96|34450.96|34450.96|34450.96|34385.94|34385.94|0
1674549900000|2023-01-24 08:45:00|34439.99|34439.99|34399.78|34399.78|34446.42|34446.42|34399.78|34399.78|0
1674550200000|2023-01-24 08:50:00|34406.4|34406.4|34402.74|34402.74|34450.09|34450.09|34402.74|34402.74|0
1674550500000|2023-01-24 08:55:00|34413.7|34413.7|34375.41|34375.41|34424.67|34424.67|34375.41|34375.41|0
1674550800000|2023-01-24 09:00:00|34397.34|34397.34|34406.98|34406.98|34406.98|34406.98|34374.08|34374.08|0
1674551100000|2023-01-24 09:05:00|34396.01|34396.01|34380.71|34380.71|34413.6|34413.6|34380.71|34380.71|0
1674551400000|2023-01-24 09:10:00|34375.89|34375.89|34262.65|34262.65|34375.89|34375.89|34262.65|34262.65|0
1674551700000|2023-01-24 09:15:00|34273.61|34273.61|34206.77|34206.77|34273.61|34273.61|34195.81|34195.81|0
1674552000000|2023-01-24 09:20:00|34239.67|34239.67|34248.35|34248.35|34248.35|34248.35|34226.42|34226.42|0
1674552300000|2023-01-24 09:25:00|34237.39|34237.39|34232.57|34232.57|34248.35|34248.35|34232.57|34232.57|0
1674552600000|2023-01-24 09:30:00|34243.53|34243.53|34241.93|34241.93|34243.53|34243.53|34232.57|34232.57|0
1674552900000|2023-01-24 09:35:00|34238.61|34238.61|34216.69|34216.69|34238.61|34238.61|34205.72|34205.72|0
1674553200000|2023-01-24 09:40:00|34227.65|34227.65|34169.51|34169.51|34234.27|34234.27|34158.55|34158.55|0
1674553500000|2023-01-24 09:45:00|34167.91|34167.91|34185.02|34185.02|34186.63|34186.63|34164.7|34164.7|0
1674553800000|2023-01-24 09:50:00|34206.95|34206.95|34229.45|34229.45|34254.6|34254.6|34206.95|34206.95|0
1674554100000|2023-01-24 09:55:00|34218.49|34218.49|34213.67|34213.67|34238.81|34238.81|34213.67|34213.67|0
1674554400000|2023-01-24 10:00:00|34224.63|34224.63|34224.63|34224.63|34224.63|34224.63|34224.63|34224.63|0
1674554700000|2023-01-24 10:05:00|34235.6|34235.6|34224.63|34224.63|34235.6|34235.6|34224.63|34224.63|0
1674555000000|2023-01-24 10:10:00|34229.45|34229.45|34240.42|34240.42|34251.38|34251.38|34229.45|34229.45|0
1674555300000|2023-01-24 10:15:00|34262.35|34262.35|34239.17|34239.17|34262.35|34262.35|34231.52|34231.52|0
1674555600000|2023-01-24 10:20:00|34232.55|34232.55|34223.84|34223.84|34234.81|34234.81|34211.65|34211.65|0
1674555900000|2023-01-24 10:25:00|34245.77|34245.77|34280.11|34280.11|34280.11|34280.11|34231.69|34231.69|0
1674556200000|2023-01-24 10:30:00|34269.15|34269.15|34215.93|34215.93|34269.15|34269.15|34215.93|34215.93|0
1674556500000|2023-01-24 10:35:00|34222.55|34222.55|34247.69|34247.69|34247.69|34247.69|34222.55|34222.55|0
1674556800000|2023-01-24 10:40:00|34251.01|34251.01|34255.07|34255.07|34261.97|34261.97|34250.73|34250.73|0
1674557100000|2023-01-24 10:45:00|34251.76|34251.76|34278.51|34278.51|34278.51|34278.51|34248.45|34248.45|0
1674557400000|2023-01-24 10:50:00|34271.88|34271.88|34317.35|34317.35|34317.35|34317.35|34268.57|34268.57|0
1674557700000|2023-01-24 10:55:00|34328.31|34328.31|34356.87|34356.87|34356.87|34356.87|34325|34325|0
1674558000000|2023-01-24 11:00:00|34345.9|34345.9|34331.9|34331.9|34363.29|34363.29|34328.59|34328.59|0
1674558300000|2023-01-24 11:05:00|34320.94|34320.94|34260.34|34260.34|34320.94|34320.94|34260.34|34260.34|0
1674558600000|2023-01-24 11:10:00|34282.27|34282.27|34285.49|34285.49|34296.45|34296.45|34269.7|34269.7|0
1674558900000|2023-01-24 11:15:00|34274.52|34274.52|34182.14|34182.14|34277.73|34277.73|34182.14|34182.14|0
1674559200000|2023-01-24 11:20:00|34171.18|34171.18|34211.82|34211.82|34211.82|34211.82|34171.18|34171.18|0
1674559500000|2023-01-24 11:25:00|34200.86|34200.86|34218.25|34218.25|34244.72|34244.72|34200.86|34200.86|0
1674559800000|2023-01-24 11:30:00|34207.29|34207.29|34202.94|34202.94|34231.49|34231.49|34202.94|34202.94|0
1674560100000|2023-01-24 11:35:00|34191.98|34191.98|34223.74|34223.74|34231.49|34231.49|34191.98|34191.98|0
1674560400000|2023-01-24 11:40:00|34234.71|34234.71|34239.72|34239.72|34239.72|34239.72|34233.1|34233.1|0
1674560700000|2023-01-24 11:45:00|34233.1|34233.1|34245|34245|34258.34|34258.34|34217.58|34217.58|0
1674561000000|2023-01-24 11:50:00|34251.62|34251.62|34273.65|34273.65|34284.61|34284.61|34241.79|34241.79|0
1674561300000|2023-01-24 11:55:00|34276.96|34276.96|34259.37|34259.37|34276.96|34276.96|34237.44|34237.44|0
1674561600000|2023-01-24 12:00:00|34266|34266|34320.44|34320.44|34327.06|34327.06|34240.38|34240.38|0
1674561900000|2023-01-24 12:05:00|34323.65|34323.65|34371.11|34371.11|34382.07|34382.07|34320.34|34320.34|0
1674562200000|2023-01-24 12:10:00|34360.14|34360.14|34372.71|34372.71|34372.71|34372.71|34360.14|34360.14|0
1674562500000|2023-01-24 12:15:00|34376.02|34376.02|34355.42|34355.42|34390.3|34390.3|34355.42|34355.42|0
1674562800000|2023-01-24 12:20:00|34352.11|34352.11|34284.71|34284.71|34352.11|34352.11|34284.71|34284.71|0
1674563100000|2023-01-24 12:25:00|34295.68|34295.68|34294.27|34294.27|34305.51|34305.51|34289.45|34289.45|0
1674563400000|2023-01-24 12:30:00|34295.87|34295.87|34310.53|34310.53|34310.53|34310.53|34282.63|34282.63|0
1674563700000|2023-01-24 12:35:00|34297.28|34297.28|34300.12|34300.12|34304.94|34304.94|34293.97|34293.97|0
1674564000000|2023-01-24 12:40:00|34289.15|34289.15|34300.12|34300.12|34300.12|34300.12|34289.15|34289.15|0
1674564300000|2023-01-24 12:45:00|34278.19|34278.19|34328.39|34328.39|34328.39|34328.39|34266.94|34266.94|0
1674564600000|2023-01-24 12:50:00|34317.43|34317.43|34295.5|34295.5|34317.43|34317.43|34295.5|34295.5|0
1674564900000|2023-01-24 12:55:00|34292.19|34292.19|34267.32|34267.32|34292.19|34292.19|34259.29|34259.29|0
1674565200000|2023-01-24 13:00:00|34260.7|34260.7|34266.75|34266.75|34266.75|34266.75|34244.34|34244.34|0
1674565500000|2023-01-24 13:05:00|34244.82|34244.82|34188.29|34188.29|34244.82|34244.82|34186.68|34186.68|0
1674565800000|2023-01-24 13:10:00|34184.98|34184.98|34162.47|34162.47|34184.98|34184.98|34162.47|34162.47|0
1674566100000|2023-01-24 13:15:00|34173.44|34173.44|34179.58|34179.58|34179.58|34179.58|34148.29|34148.29|0
1674566400000|2023-01-24 13:20:00|34189.52|34189.52|34211.45|34211.45|34238.97|34238.97|34189.52|34189.52|0
1674566700000|2023-01-24 13:25:00|34200.48|34200.48|34191.8|34191.8|34213.73|34213.73|34191.8|34191.8|0
1674567000000|2023-01-24 13:30:00|34202.76|34202.76|34197.75|34197.75|34202.76|34202.76|34185.17|34185.17|0
1674567300000|2023-01-24 13:35:00|34194.43|34194.43|34156.72|34156.72|34194.43|34194.43|34156.72|34156.72|0
1674567600000|2023-01-24 13:40:00|34143.48|34143.48|34166.56|34166.56|34166.56|34166.56|34132.51|34132.51|0
1674567900000|2023-01-24 13:45:00|34173.18|34173.18|34195.11|34195.11|34195.11|34195.11|34166.56|34166.56|0
1674568200000|2023-01-24 13:50:00|34196.71|34196.71|34187.36|34187.36|34198.32|34198.32|34187.36|34187.36|0
1674568500000|2023-01-24 13:55:00|34198.32|34198.32|34193.5|34193.5|34198.32|34198.32|34193.5|34193.5|0
1674568800000|2023-01-24 14:00:00|34200.12|34200.12|34213.37|34213.37|34216.68|34216.68|34200.12|34200.12|0
1674569100000|2023-01-24 14:05:00|34202.4|34202.4|34213.37|34213.37|34213.37|34213.37|34202.4|34202.4|0
1674569400000|2023-01-24 14:10:00|34203.44|34203.44|34243.53|34243.53|34243.53|34243.53|34203.44|34203.44|0
1674569700000|2023-01-24 14:15:00|34236.91|34236.91|34230.38|34230.38|34236.91|34236.91|34226.97|34226.97|0
1674570000000|2023-01-24 14:20:00|34241.35|34241.35|34277.55|34277.55|34288.52|34288.52|34241.35|34241.35|0
1674570300000|2023-01-24 14:25:00|34274.24|34274.24|34321.41|34321.41|34321.41|34321.41|34274.24|34274.24|0
1674570600000|2023-01-24 14:30:00|34288.52|34288.52|34306.01|34306.01|34329.54|34329.54|34244.66|34244.66|0
1674570900000|2023-01-24 14:35:00|34295.04|34295.04|34328.51|34328.51|34328.51|34328.51|34284.08|34284.08|0
1674571200000|2023-01-24 14:40:00|34317.55|34317.55|34335.03|34335.03|34360.28|34360.28|34317.55|34317.55|0
1674571500000|2023-01-24 14:45:00|34313.1|34313.1|34298.25|34298.25|34342.69|34342.69|34283.98|34283.98|0
1674571800000|2023-01-24 14:50:00|34309.22|34309.22|34337.67|34337.67|34340.98|34340.98|34300.99|34300.99|0
1674572100000|2023-01-24 14:55:00|34326.71|34326.71|34316.3|34316.3|34326.71|34326.71|34294.37|34294.37|0
1674572400000|2023-01-24 15:00:00|34314.69|34314.69|34313.08|34313.08|34330.67|34330.67|34302.12|34302.12|0
1674572700000|2023-01-24 15:05:00|34309.77|34309.77|34328.77|34328.77|34346.36|34346.36|34287.84|34287.84|0
1674573000000|2023-01-24 15:10:00|34350.7|34350.7|34366.86|34366.86|34379.53|34379.53|34342.37|34342.37|0
1674573300000|2023-01-24 15:15:00|34377.83|34377.83|34344.45|34344.45|34401.84|34401.84|34344.45|34344.45|0
1674573600000|2023-01-24 15:20:00|34355.42|34355.42|34341.24|34341.24|34366.38|34366.38|34341.24|34341.24|0
1674573900000|2023-01-24 15:25:00|34352.21|34352.21|34425.1|34425.1|34425.1|34425.1|34352.21|34352.21|0
1674574200000|2023-01-24 15:30:00|34431.72|34431.72|34395.61|34395.61|34464.61|34464.61|34395.61|34395.61|0
1674574500000|2023-01-24 15:35:00|34392.3|34392.3|34383.04|34383.04|34394|34394|34348.44|34348.44|0
1674574800000|2023-01-24 15:40:00|34381.43|34381.43|34456.6|34456.6|34456.6|34456.6|34381.43|34381.43|0
1674575100000|2023-01-24 15:45:00|34467.57|34467.57|34514.16|34514.16|34525.13|34525.13|34465.96|34465.96|0
1674575400000|2023-01-24 15:50:00|34525.13|34525.13|34623.81|34623.81|34623.81|34623.81|34523.52|34523.52|0
1674575700000|2023-01-24 15:55:00|34622.2|34622.2|34616.35|34616.35|34633.17|34633.17|34581.75|34581.75|0
1674576000000|2023-01-24 16:00:00|34594.42|34594.42|34516.16|34516.16|34597.74|34597.74|34516.16|34516.16|0
1674576300000|2023-01-24 16:05:00|34527.13|34527.13|34534.78|34534.78|34534.78|34534.78|34490.92|34490.92|0
1674576600000|2023-01-24 16:10:00|34545.75|34545.75|34552.37|34552.37|34556.71|34556.71|34534.78|34534.78|0
1674576900000|2023-01-24 16:15:00|34557.19|34557.19|34568.15|34568.15|34580.72|34580.72|34550.66|34550.66|0
1674577200000|2023-01-24 16:20:00|34564.84|34564.84|34505.2|34505.2|34571.46|34571.46|34478.83|34478.83|0
1674577500000|2023-01-24 16:25:00|34501.89|34501.89|34510.77|34510.77|34550.09|34550.09|34483.72|34483.72|0
1674634500000|2023-01-25 08:15:00|34604.15|34604.15|34599.81|34599.81|34620.71|34620.71|34577.88|34577.88|0
1674634800000|2023-01-25 08:20:00|34609.45|34609.45|34616.37|34616.37|34639.9|34639.9|34595.17|34595.17|0
1674635100000|2023-01-25 08:25:00|34614.76|34614.76|34588.56|34588.56|34616.37|34616.37|34558.31|34558.31|0
1674635400000|2023-01-25 08:30:00|34578.63|34578.63|34574.49|34574.49|34614.38|34614.38|34539.31|34539.31|0
1674635700000|2023-01-25 08:35:00|34585.45|34585.45|34608.14|34608.14|34611.35|34611.35|34585.45|34585.45|0
1674636000000|2023-01-25 08:40:00|34614.76|34614.76|34600.38|34600.38|34614.76|34614.76|34581.86|34581.86|0
1674636300000|2023-01-25 08:45:00|34607.01|34607.01|34616.45|34616.45|34624.48|34624.48|34589.42|34589.42|0
1674636600000|2023-01-25 08:50:00|34619.76|34619.76|34621.84|34621.84|34632.81|34632.81|34619.76|34619.76|0
1674636900000|2023-01-25 08:55:00|34610.88|34610.88|34567.47|34567.47|34610.88|34610.88|34545.54|34545.54|0
1674637200000|2023-01-25 09:00:00|34560.85|34560.85|34553.3|34553.3|34564.16|34564.16|34549.99|34549.99|0
1674637500000|2023-01-25 09:05:00|34542.33|34542.33|34499.22|34499.22|34542.33|34542.33|34499.22|34499.22|0
1674637800000|2023-01-25 09:10:00|34495.91|34495.91|34450.33|34450.33|34495.91|34495.91|34450.33|34450.33|0
1674638100000|2023-01-25 09:15:00|34439.36|34439.36|34430.2|34430.2|34439.36|34439.36|34410.81|34410.81|0
1674638400000|2023-01-25 09:20:00|34428.59|34428.59|34396.73|34396.73|34428.59|34428.59|34396.73|34396.73|0
1674638700000|2023-01-25 09:25:00|34406.66|34406.66|34439.26|34439.26|34449.2|34449.2|34406.66|34406.66|0
1674639000000|2023-01-25 09:30:00|34447.3|34447.3|34401.83|34401.83|34459.87|34459.87|34401.83|34401.83|0
1674639300000|2023-01-25 09:35:00|34398.62|34398.62|34342.19|34342.19|34398.62|34398.62|34340.58|34340.58|0
1674639600000|2023-01-25 09:40:00|34331.22|34331.22|34295.57|34295.57|34331.22|34331.22|34295.57|34295.57|0
1674639900000|2023-01-25 09:45:00|34284.61|34284.61|34269.5|34269.5|34304.93|34304.93|34256.25|34256.25|0
1674640200000|2023-01-25 09:50:00|34258.53|34258.53|34211.82|34211.82|34271.78|34271.78|34211.82|34211.82|0
1674640500000|2023-01-25 09:55:00|34222.78|34222.78|34197.54|34197.54|34254.64|34254.64|34197.54|34197.54|0
1674640800000|2023-01-25 10:00:00|34186.57|34186.57|34171.07|34171.07|34202.64|34202.64|34171.07|34171.07|0
1674641100000|2023-01-25 10:05:00|34182.04|34182.04|34178.25|34178.25|34186.48|34186.48|34175.51|34175.51|0
1674641400000|2023-01-25 10:10:00|34156.32|34156.32|34164.72|34164.72|34175.69|34175.69|34109.9|34109.9|0
1674641700000|2023-01-25 10:15:00|34186.65|34186.65|34175.69|34175.69|34197.62|34197.62|34164.72|34164.72|0
1674642000000|2023-01-25 10:20:00|34172.38|34172.38|34186.75|34186.75|34198|34198|34168.03|34168.03|0
1674642300000|2023-01-25 10:25:00|34196.68|34196.68|34229.38|34229.38|34229.38|34229.38|34186.85|34186.85|0
1674642600000|2023-01-25 10:30:00|34227.78|34227.78|34234.6|34234.6|34236.2|34236.2|34216.81|34216.81|0
1674642900000|2023-01-25 10:35:00|34239.41|34239.41|34253.59|34253.59|34255.2|34255.2|34239.41|34239.41|0
1674643200000|2023-01-25 10:40:00|34251.99|34251.99|34204.91|34204.91|34251.99|34251.99|34182.98|34182.98|0
1674643500000|2023-01-25 10:45:00|34203.31|34203.31|34205.59|34205.59|34214.27|34214.27|34192.34|34192.34|0
1674643800000|2023-01-25 10:50:00|34216.55|34216.55|34199.06|34199.06|34229.8|34229.8|34199.06|34199.06|0
1674644100000|2023-01-25 10:55:00|34220.99|34220.99|34203.41|34203.41|34220.99|34220.99|34203.41|34203.41|0
1674644400000|2023-01-25 11:00:00|34214.37|34214.37|34257.2|34257.2|34268.16|34268.16|34214.37|34214.37|0
1674644700000|2023-01-25 11:05:00|34279.13|34279.13|34273.75|34273.75|34295.68|34295.68|34273.75|34273.75|0
1674645000000|2023-01-25 11:10:00|34272.15|34272.15|34275.76|34275.76|34294.75|34294.75|34272.15|34272.15|0
1674645300000|2023-01-25 11:15:00|34264.79|34264.79|34264.79|34264.79|34264.79|34264.79|34264.79|34264.79|0
1674645600000|2023-01-25 11:20:00|34275.76|34275.76|34286.72|34286.72|34286.72|34286.72|34275.76|34275.76|0
1674645900000|2023-01-25 11:25:00|34297.69|34297.69|34315.17|34315.17|34315.17|34315.17|34297.69|34297.69|0
1674646200000|2023-01-25 11:30:00|34337.1|34337.1|34382.57|34382.57|34393.53|34393.53|34337.1|34337.1|0
1674646500000|2023-01-25 11:35:00|34393.53|34393.53|34382.57|34382.57|34393.53|34393.53|34360.64|34360.64|0
1674646800000|2023-01-25 11:40:00|34371.6|34371.6|34374.82|34374.82|34374.82|34374.82|34366.79|34366.79|0
1674647100000|2023-01-25 11:45:00|34376.42|34376.42|34380.96|34380.96|34384.18|34384.18|34373.21|34373.21|0
1674647400000|2023-01-25 11:50:00|34379.36|34379.36|34363.38|34363.38|34379.36|34379.36|34342.48|34342.48|0
1674647700000|2023-01-25 11:55:00|34361.77|34361.77|34330.48|34330.48|34363.38|34363.38|34330.48|34330.48|0
1674648000000|2023-01-25 12:00:00|34336.91|34336.91|34322.63|34322.63|34336.91|34336.91|34322.63|34322.63|0
1674648300000|2023-01-25 12:05:00|34325.94|34325.94|34322.73|34322.73|34325.94|34325.94|34322.73|34322.73|0
1674648600000|2023-01-25 12:10:00|34321.12|34321.12|34300.8|34300.8|34321.12|34321.12|34297.59|34297.59|0
1674648900000|2023-01-25 12:15:00|34299.19|34299.19|34289.26|34289.26|34299.19|34299.19|34289.26|34289.26|0
1674649200000|2023-01-25 12:20:00|34285.95|34285.95|34289.26|34289.26|34289.26|34289.26|34285.95|34285.95|0
1674649500000|2023-01-25 12:25:00|34295.88|34295.88|34306.85|34306.85|34317.81|34317.81|34292.67|34292.67|0
1674649800000|2023-01-25 12:30:00|34303.54|34303.54|34303.54|34303.54|34303.54|34303.54|34303.54|34303.54|0
1674650100000|2023-01-25 12:35:00|34306.85|34306.85|34310.06|34310.06|34313.37|34313.37|34306.85|34306.85|0
1674650400000|2023-01-25 12:40:00|34299.09|34299.09|34286.52|34286.52|34299.09|34299.09|34284.92|34284.92|0
1674650700000|2023-01-25 12:45:00|34275.56|34275.56|34276.69|34276.69|34276.69|34276.69|34265.72|34265.72|0
1674651000000|2023-01-25 12:50:00|34281.51|34281.51|34264.4|34264.4|34281.51|34281.51|34261.18|34261.18|0
1674651300000|2023-01-25 12:55:00|34253.43|34253.43|34248.51|34248.51|34253.43|34253.43|34242.47|34242.47|0
1674651600000|2023-01-25 13:00:00|34246.91|34246.91|34273.18|34273.18|34273.18|34273.18|34240.29|34240.29|0
1674651900000|2023-01-25 13:05:00|34269.87|34269.87|34285.18|34285.18|34296.14|34296.14|34263.25|34263.25|0
1674652200000|2023-01-25 13:10:00|34274.21|34274.21|34241.32|34241.32|34274.21|34274.21|34241.32|34241.32|0
1674652500000|2023-01-25 13:15:00|34247.74|34247.74|34249.25|34249.25|34250.86|34250.86|34242.82|34242.82|0
1674652800000|2023-01-25 13:20:00|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|0
1674653100000|2023-01-25 13:25:00|34227.32|34227.32|34229.5|34229.5|34240.47|34240.47|34216.35|34216.35|0
1674653400000|2023-01-25 13:30:00|34218.54|34218.54|34157.19|34157.19|34218.54|34218.54|34157.19|34157.19|0
1674653700000|2023-01-25 13:35:00|34155.58|34155.58|34135.91|34135.91|34155.58|34155.58|34096.97|34096.97|0
1674654000000|2023-01-25 13:40:00|34132.6|34132.6|34100.74|34100.74|34132.6|34132.6|34100.74|34100.74|0
1674654300000|2023-01-25 13:45:00|34122.67|34122.67|34145.63|34145.63|34145.63|34145.63|34089.77|34089.77|0
1674654600000|2023-01-25 13:50:00|34156.59|34156.59|34157.74|34157.74|34184.39|34184.39|34152.92|34152.92|0
1674654900000|2023-01-25 13:55:00|34146.77|34146.77|34195.45|34195.45|34195.45|34195.45|34135.81|34135.81|0
1674655200000|2023-01-25 14:00:00|34206.42|34206.42|34188.83|34188.83|34206.42|34206.42|34188.83|34188.83|0
1674655500000|2023-01-25 14:05:00|34199.79|34199.79|34244.33|34244.33|34244.33|34244.33|34199.79|34199.79|0
1674655800000|2023-01-25 14:10:00|34255.29|34255.29|34238.18|34238.18|34255.29|34255.29|34233.36|34233.36|0
1674656100000|2023-01-25 14:15:00|34227.22|34227.22|34201.98|34201.98|34238.18|34238.18|34201.98|34201.98|0
1674656400000|2023-01-25 14:20:00|34195.35|34195.35|34229.85|34229.85|34229.85|34229.85|34184.39|34184.39|0
1674656700000|2023-01-25 14:25:00|34240.82|34240.82|34246.96|34246.96|34251.78|34251.78|34240.82|34240.82|0
1674657000000|2023-01-25 14:30:00|34243.65|34243.65|34255.17|34255.17|34265.11|34265.11|34200.35|34200.35|0
1674657300000|2023-01-25 14:35:00|34277.1|34277.1|34265.11|34265.11|34288.07|34288.07|34244.21|34244.21|0
1674657600000|2023-01-25 14:40:00|34276.07|34276.07|34262.83|34262.83|34301.21|34301.21|34262.83|34262.83|0
1674657900000|2023-01-25 14:45:00|34266.04|34266.04|34187.2|34187.2|34266.04|34266.04|34187.2|34187.2|0
1674658200000|2023-01-25 14:50:00|34198.17|34198.17|34184.56|34184.56|34214.62|34214.62|34177.94|34177.94|0
1674658500000|2023-01-25 14:55:00|34195.53|34195.53|34200.35|34200.35|34200.35|34200.35|34170.39|34170.39|0
1674658800000|2023-01-25 15:00:00|34189.38|34189.38|34178.97|34178.97|34222.28|34222.28|34145.5|34145.5|0
1674659100000|2023-01-25 15:05:00|34189.94|34189.94|34184.37|34184.37|34217.26|34217.26|34184.37|34184.37|0
1674659400000|2023-01-25 15:10:00|34181.06|34181.06|34188.71|34188.71|34196.94|34196.94|34172.73|34172.73|0
1674659700000|2023-01-25 15:15:00|34166.78|34166.78|34239.31|34239.31|34259.18|34259.18|34166.78|34166.78|0
1674660000000|2023-01-25 15:20:00|34255.87|34255.87|34232.43|34232.43|34259.18|34259.18|34232.43|34232.43|0
1674660300000|2023-01-25 15:25:00|34222.5|34222.5|34227.31|34227.31|34236.77|34236.77|34209.25|34209.25|0
1674660600000|2023-01-25 15:30:00|34238.28|34238.28|34273.36|34273.36|34283.09|34283.09|34237.25|34237.25|0
1674660900000|2023-01-25 15:35:00|34284.32|34284.32|34309.46|34309.46|34317.22|34317.22|34284.32|34284.32|0
1674661200000|2023-01-25 15:40:00|34316.09|34316.09|34323.74|34323.74|34323.74|34323.74|34312.77|34312.77|0
1674661500000|2023-01-25 15:45:00|34330.36|34330.36|34319.3|34319.3|34341.23|34341.23|34319.3|34319.3|0
1674661800000|2023-01-25 15:50:00|34315.99|34315.99|34300.78|34300.78|34329.13|34329.13|34294.06|34294.06|0
1674662100000|2023-01-25 15:55:00|34307.4|34307.4|34361.1|34361.1|34362.7|34362.7|34307.4|34307.4|0
1674662400000|2023-01-25 16:00:00|34350.13|34350.13|34372.06|34372.06|34372.06|34372.06|34350.13|34350.13|0
1674662700000|2023-01-25 16:05:00|34378.68|34378.68|34355.15|34355.15|34378.68|34378.68|34353.54|34353.54|0
1674663000000|2023-01-25 16:10:00|34348.52|34348.52|34311.27|34311.27|34349.56|34349.56|34300.3|34300.3|0
1674663300000|2023-01-25 16:15:00|34309.66|34309.66|34316.28|34316.28|34325.64|34325.64|34292.27|34292.27|0
1674663600000|2023-01-25 16:20:00|34319.59|34319.59|34373.19|34373.19|34382.55|34382.55|34319.59|34319.59|0
1674663900000|2023-01-25 16:25:00|34374.8|34374.8|34322.81|34322.81|34384.16|34384.16|34312.87|34312.87|0
1674720900000|2023-01-26 08:15:00|34526.42|34526.42|34623.32|34623.32|34684.77|34684.77|34526.42|34526.42|0
1674721200000|2023-01-26 08:20:00|34590.43|34590.43|34507.45|34507.45|34590.43|34590.43|34497.61|34497.61|0
1674721500000|2023-01-26 08:25:00|34496.48|34496.48|34566.81|34566.81|34566.81|34566.81|34485.52|34485.52|0
1674721800000|2023-01-26 08:30:00|34568.42|34568.42|34618.25|34618.25|34618.25|34618.25|34546.49|34546.49|0
1674722100000|2023-01-26 08:35:00|34611.62|34611.62|34630.34|34630.34|34641.87|34641.87|34608.41|34608.41|0
1674722400000|2023-01-26 08:40:00|34608.41|34608.41|34560.47|34560.47|34608.41|34608.41|34527.57|34527.57|0
1674722700000|2023-01-26 08:45:00|34571.43|34571.43|34470.37|34470.37|34571.43|34571.43|34467.16|34467.16|0
1674723000000|2023-01-26 08:50:00|34481.34|34481.34|34608.1|34608.1|34612.91|34612.91|34481.34|34481.34|0
1674723300000|2023-01-26 08:55:00|34586.17|34586.17|34507.78|34507.78|34586.17|34586.17|34507.78|34507.78|0
1674723600000|2023-01-26 09:00:00|34496.82|34496.82|34538.62|34538.62|34538.62|34538.62|34482.64|34482.64|0
1674723900000|2023-01-26 09:05:00|34527.65|34527.65|34537.29|34537.29|34537.29|34537.29|34527.65|34527.65|0
1674724200000|2023-01-26 09:10:00|34526.32|34526.32|34507.33|34507.33|34526.32|34526.32|34496.36|34496.36|0
1674724500000|2023-01-26 09:15:00|34505.72|34505.72|34515.08|34515.08|34527.65|34527.65|34505.72|34505.72|0
1674724800000|2023-01-26 09:20:00|34516.69|34516.69|34428.97|34428.97|34516.69|34516.69|34428.97|34428.97|0
1674725100000|2023-01-26 09:25:00|34439.93|34439.93|34353.54|34353.54|34439.93|34439.93|34353.54|34353.54|0
1674725400000|2023-01-26 09:30:00|34342.58|34342.58|34287.75|34287.75|34342.58|34342.58|34287.75|34287.75|0
1674725700000|2023-01-26 09:35:00|34309.68|34309.68|34333.87|34333.87|34353.54|34353.54|34309.68|34309.68|0
1674726000000|2023-01-26 09:40:00|34344.84|34344.84|34366.76|34366.76|34366.76|34366.76|34344.84|34344.84|0
1674726300000|2023-01-26 09:45:00|34377.73|34377.73|34382.55|34382.55|34382.55|34382.55|34366.76|34366.76|0
1674726600000|2023-01-26 09:50:00|34384.16|34384.16|34335.28|34335.28|34385.76|34385.76|34335.28|34335.28|0
1674726900000|2023-01-26 09:55:00|34357.21|34357.21|34322.71|34322.71|34357.21|34357.21|34322.71|34322.71|0
1674727200000|2023-01-26 10:00:00|34311.74|34311.74|34336.43|34336.43|34336.43|34336.43|34289.81|34289.81|0
1674727500000|2023-01-26 10:05:00|34347.39|34347.39|34378.68|34378.68|34378.68|34378.68|34347.39|34347.39|0
1674727800000|2023-01-26 10:10:00|34389.65|34389.65|34359.97|34359.97|34392.86|34392.86|34359.97|34359.97|0
1674728100000|2023-01-26 10:15:00|34361.57|34361.57|34374.62|34374.62|34374.62|34374.62|34361.57|34361.57|0
1674728400000|2023-01-26 10:20:00|34363.66|34363.66|34363.66|34363.66|34374.62|34374.62|34352.69|34352.69|0
1674728700000|2023-01-26 10:25:00|34374.62|34374.62|34355.05|34355.05|34375.65|34375.65|34355.05|34355.05|0
1674729000000|2023-01-26 10:30:00|34361.67|34361.67|34343.05|34343.05|34366.59|34366.59|34343.05|34343.05|0
1674729300000|2023-01-26 10:35:00|34354.02|34354.02|34354.02|34354.02|34354.02|34354.02|34343.05|34343.05|0
1674729600000|2023-01-26 10:40:00|34343.05|34343.05|34343.05|34343.05|34343.05|34343.05|34343.05|34343.05|0
1674729900000|2023-01-26 10:45:00|34354.02|34354.02|34355.62|34355.62|34355.62|34355.62|34354.02|34354.02|0
1674730200000|2023-01-26 10:50:00|34377.55|34377.55|34385.31|34385.31|34385.31|34385.31|34374.34|34374.34|0
1674730500000|2023-01-26 10:55:00|34407.24|34407.24|34418.2|34418.2|34418.2|34418.2|34407.24|34407.24|0
1674730800000|2023-01-26 11:00:00|34414.89|34414.89|34414.89|34414.89|34414.89|34414.89|34414.89|34414.89|0
1674731100000|2023-01-26 11:05:00|34411.68|34411.68|34403.64|34403.64|34414.61|34414.61|34403.64|34403.64|0
1674731400000|2023-01-26 11:10:00|34397.02|34397.02|34417.92|34417.92|34417.92|34417.92|34386.06|34386.06|0
1674731700000|2023-01-26 11:15:00|34406.96|34406.96|34406.96|34406.96|34406.96|34406.96|34406.96|34406.96|0
1674732000000|2023-01-26 11:20:00|34417.92|34417.92|34452.42|34452.42|34452.42|34452.42|34417.92|34417.92|0
1674732300000|2023-01-26 11:25:00|34463.39|34463.39|34419.53|34419.53|34463.39|34463.39|34419.53|34419.53|0
1674732600000|2023-01-26 11:30:00|34408.56|34408.56|34425.95|34425.95|34425.95|34425.95|34408.56|34408.56|0
1674732900000|2023-01-26 11:35:00|34436.92|34436.92|34437.75|34437.75|34468.48|34468.48|34434.54|34434.54|0
1674733200000|2023-01-26 11:40:00|34434.44|34434.44|34462.8|34462.8|34469.22|34469.22|34434.44|34434.44|0
1674733500000|2023-01-26 11:45:00|34459.58|34459.58|34450.9|34450.9|34472.83|34472.83|34449.29|34449.29|0
1674733800000|2023-01-26 11:50:00|34461.86|34461.86|34458.65|34458.65|34461.86|34461.86|34458.65|34458.65|0
1674734100000|2023-01-26 11:55:00|34469.61|34469.61|34491.54|34491.54|34491.54|34491.54|34469.61|34469.61|0
1674734400000|2023-01-26 12:00:00|34501.48|34501.48|34504.69|34504.69|34504.69|34504.69|34501.48|34501.48|0
1674734700000|2023-01-26 12:05:00|34515.66|34515.66|34583.15|34583.15|34583.15|34583.15|34514.05|34514.05|0
1674735000000|2023-01-26 12:10:00|34581.54|34581.54|34578.33|34578.33|34590.9|34590.9|34565.76|34565.76|0
1674735300000|2023-01-26 12:15:00|34575.12|34575.12|34598.65|34598.65|34598.65|34598.65|34575.12|34575.12|0
1674735600000|2023-01-26 12:20:00|34597.05|34597.05|34531.26|34531.26|34597.05|34597.05|34531.26|34531.26|0
1674735900000|2023-01-26 12:25:00|34542.22|34542.22|34575.12|34575.12|34575.12|34575.12|34542.22|34542.22|0
1674736200000|2023-01-26 12:30:00|34578.33|34578.33|34611.13|34611.13|34632.03|34632.03|34545.44|34545.44|0
1674736500000|2023-01-26 12:35:00|34600.16|34600.16|34570|34570|34600.16|34600.16|34570|34570|0
1674736800000|2023-01-26 12:40:00|34580.97|34580.97|34609.52|34609.52|34609.52|34609.52|34580.97|34580.97|0
1674737100000|2023-01-26 12:45:00|34598.56|34598.56|34626.08|34626.08|34626.08|34626.08|34598.56|34598.56|0
1674737400000|2023-01-26 12:50:00|34629.29|34629.29|34643.57|34643.57|34643.57|34643.57|34629.29|34629.29|0
1674737700000|2023-01-26 12:55:00|34632.6|34632.6|34647.91|34647.91|34680.8|34680.8|34632.6|34632.6|0
1674738000000|2023-01-26 13:00:00|34651.22|34651.22|34574.46|34574.46|34651.22|34651.22|34574.46|34574.46|0
1674738300000|2023-01-26 13:05:00|34576.07|34576.07|34574.46|34574.46|34576.07|34576.07|34574.46|34574.46|0
1674738600000|2023-01-26 13:10:00|34576.07|34576.07|34576.07|34576.07|34576.07|34576.07|34576.07|34576.07|0
1674738900000|2023-01-26 13:15:00|34572.76|34572.76|34575.58|34575.58|34575.58|34575.58|34529.83|34529.83|0
1674739200000|2023-01-26 13:20:00|34562.73|34562.73|34622.36|34622.36|34622.36|34622.36|34559.52|34559.52|0
1674739500000|2023-01-26 13:25:00|34633.32|34633.32|34638.79|34638.79|34699.67|34699.67|34633.32|34633.32|0
1674739800000|2023-01-26 13:30:00|34594.93|34594.93|34680.21|34680.21|34686.83|34686.83|34571.85|34571.85|0
1674740100000|2023-01-26 13:35:00|34658.28|34658.28|34696.29|34696.29|34710.75|34710.75|34653.46|34653.46|0
1674740400000|2023-01-26 13:40:00|34685.33|34685.33|34690.34|34690.34|34690.34|34690.34|34635.52|34635.52|0
1674740700000|2023-01-26 13:45:00|34701.31|34701.31|34672.75|34672.75|34737.51|34737.51|34672.75|34672.75|0
1674741000000|2023-01-26 13:50:00|34661.79|34661.79|34685.33|34685.33|34707.26|34707.26|34650.82|34650.82|0
1674741300000|2023-01-26 13:55:00|34682.01|34682.01|34682.01|34682.01|34682.01|34682.01|34672.08|34672.08|0
1674741600000|2023-01-26 14:00:00|34714.91|34714.91|34694.59|34694.59|34714.91|34714.91|34694.59|34694.59|0
1674741900000|2023-01-26 14:05:00|34701.21|34701.21|34705.65|34705.65|34712.17|34712.17|34701.21|34701.21|0
1674742200000|2023-01-26 14:10:00|34683.72|34683.72|34672.75|34672.75|34685.33|34685.33|34661.79|34661.79|0
1674742500000|2023-01-26 14:15:00|34683.72|34683.72|34712.65|34712.65|34723.61|34723.61|34683.72|34683.72|0
1674742800000|2023-01-26 14:20:00|34701.68|34701.68|34674.94|34674.94|34701.68|34701.68|34674.94|34674.94|0
1674743100000|2023-01-26 14:25:00|34673.33|34673.33|34704.52|34704.52|34704.52|34704.52|34660.08|34660.08|0
1674743400000|2023-01-26 14:30:00|34693.55|34693.55|34695.06|34695.06|34725.32|34725.32|34693.55|34693.55|0
1674743700000|2023-01-26 14:35:00|34706.03|34706.03|34702.72|34702.72|34713.68|34713.68|34694.96|34694.96|0
1674744000000|2023-01-26 14:40:00|34706.03|34706.03|34673.03|34673.03|34715.76|34715.76|34662.07|34662.07|0
1674744300000|2023-01-26 14:45:00|34674.64|34674.64|34669.72|34669.72|34704.6|34704.6|34663.68|34663.68|0
1674744600000|2023-01-26 14:50:00|34666.41|34666.41|34633.42|34633.42|34666.41|34666.41|34626.8|34626.8|0
1674744900000|2023-01-26 14:55:00|34639.84|34639.84|34599.2|34599.2|34639.84|34639.84|34578.4|34578.4|0
1674745200000|2023-01-26 15:00:00|34613.37|34613.37|34671.97|34671.97|34671.97|34671.97|34588.13|34588.13|0
1674745500000|2023-01-26 15:05:00|34668.76|34668.76|34741.07|34741.07|34741.07|34741.07|34668.76|34668.76|0
1674745800000|2023-01-26 15:10:00|34745.89|34745.89|34798.46|34798.46|34837.97|34837.97|34744.28|34744.28|0
1674746100000|2023-01-26 15:15:00|34809.42|34809.42|34769.45|34769.45|34849.41|34849.41|34767.84|34767.84|0
1674746400000|2023-01-26 15:20:00|34780.41|34780.41|34797.8|34797.8|34797.8|34797.8|34762.92|34762.92|0
1674746700000|2023-01-26 15:25:00|34786.84|34786.84|34755.65|34755.65|34796.57|34796.57|34731.83|34731.83|0
1674747000000|2023-01-26 15:30:00|34766.61|34766.61|34765.11|34765.11|34766.61|34766.61|34730.51|34730.51|0
1674747300000|2023-01-26 15:35:00|34763.5|34763.5|34763.12|34763.12|34769.55|34769.55|34739.86|34739.86|0
1674747600000|2023-01-26 15:40:00|34759.81|34759.81|34805.48|34805.48|34813.71|34813.71|34750.55|34750.55|0
1674747900000|2023-01-26 15:45:00|34815.41|34815.41|34747.44|34747.44|34815.41|34815.41|34747.44|34747.44|0
1674748200000|2023-01-26 15:50:00|34750.65|34750.65|34692.34|34692.34|34750.65|34750.65|34687.32|34687.32|0
1674748500000|2023-01-26 15:55:00|34689.12|34689.12|34670.21|34670.21|34700.09|34700.09|34660.57|34660.57|0
1674748800000|2023-01-26 16:00:00|34668.6|34668.6|34747.18|34747.18|34747.18|34747.18|34663.78|34663.78|0
1674749100000|2023-01-26 16:05:00|34753.8|34753.8|34741.04|34741.04|34779.04|34779.04|34723.65|34723.65|0
1674749400000|2023-01-26 16:10:00|34731.1|34731.1|34759.18|34759.18|34759.18|34759.18|34716.83|34716.83|0
1674749700000|2023-01-26 16:15:00|34770.14|34770.14|34773.1|34773.1|34837.76|34837.76|34766.83|34766.83|0
1674750000000|2023-01-26 16:20:00|34779.72|34779.72|34807.63|34807.63|34823.52|34823.52|34779.72|34779.72|0
1674750300000|2023-01-26 16:25:00|34806.03|34806.03|34802.72|34802.72|34806.03|34806.03|34769.25|34769.25|0
1674807300000|2023-01-27 08:15:00|34780.49|34780.49|34754.02|34754.02|34780.49|34780.49|34721.13|34721.13|0
1674807600000|2023-01-27 08:20:00|34732.09|34732.09|34864.03|34864.03|34865.63|34865.63|34732.09|34732.09|0
1674807900000|2023-01-27 08:25:00|34854.09|34854.09|34961.77|34961.77|34979.16|34979.16|34847.47|34847.47|0
1674808200000|2023-01-27 08:30:00|34958.46|34958.46|35040.88|35040.88|35047.8|35047.8|34924.53|34924.53|0
1674808500000|2023-01-27 08:35:00|35051.85|35051.85|35164.83|35164.83|35164.83|35164.83|35051.85|35051.85|0
1674808800000|2023-01-27 08:40:00|35142.9|35142.9|35221.82|35221.82|35231.18|35231.18|35142.9|35142.9|0
1674809100000|2023-01-27 08:45:00|35220.21|35220.21|35264.07|35264.07|35264.07|35264.07|35220.21|35220.21|0
1674809400000|2023-01-27 08:50:00|35283.94|35283.94|35328.87|35328.87|35332.18|35332.18|35277.61|35277.61|0
1674809700000|2023-01-27 08:55:00|35317.9|35317.9|35349.19|35349.19|35349.19|35349.19|35316.3|35316.3|0
1674810000000|2023-01-27 09:00:00|35360.16|35360.16|35384.65|35384.65|35395.61|35395.61|35338.23|35338.23|0
1674810300000|2023-01-27 09:05:00|35395.61|35395.61|35361.47|35361.47|35406.58|35406.58|35350.5|35350.5|0
1674810600000|2023-01-27 09:10:00|35339.54|35339.54|35389.3|35389.3|35389.3|35389.3|35336.32|35336.32|0
1674810900000|2023-01-27 09:15:00|35400.27|35400.27|35421.15|35421.15|35441.47|35441.47|35400.27|35400.27|0
1674811200000|2023-01-27 09:20:00|35432.12|35432.12|35452.72|35452.72|35452.72|35452.72|35432.12|35432.12|0
1674811500000|2023-01-27 09:25:00|35441.75|35441.75|35429.76|35429.76|35441.75|35441.75|35427.48|35427.48|0
1674811800000|2023-01-27 09:30:00|35433.07|35433.07|35433.07|35433.07|35433.07|35433.07|35433.07|35433.07|0
1674812100000|2023-01-27 09:35:00|35444.03|35444.03|35407.83|35407.83|35453.97|35453.97|35407.83|35407.83|0
1674812400000|2023-01-27 09:40:00|35396.86|35396.86|35355.56|35355.56|35396.86|35396.86|35352.35|35352.35|0
1674812700000|2023-01-27 09:45:00|35335.69|35335.69|35274.9|35274.9|35335.69|35335.69|35263.93|35263.93|0
1674813000000|2023-01-27 09:50:00|35296.83|35296.83|35377.19|35377.19|35377.19|35377.19|35296.83|35296.83|0
1674813300000|2023-01-27 09:55:00|35388.15|35388.15|35423.33|35423.33|35423.33|35423.33|35388.15|35388.15|0
1674813600000|2023-01-27 10:00:00|35428.15|35428.15|35441.39|35441.39|35446.21|35446.21|35413.32|35413.32|0
1674813900000|2023-01-27 10:05:00|35452.36|35452.36|35427.21|35427.21|35463.32|35463.32|35427.21|35427.21|0
1674814200000|2023-01-27 10:10:00|35416.25|35416.25|35365.19|35365.19|35416.25|35416.25|35365.19|35365.19|0
1674814500000|2023-01-27 10:15:00|35363.59|35363.59|35358.45|35358.45|35369.73|35369.73|35333.31|35333.31|0
1674814800000|2023-01-27 10:20:00|35355.24|35355.24|35367.81|35367.81|35391.35|35391.35|35336.24|35336.24|0
1674815100000|2023-01-27 10:25:00|35364.6|35364.6|35354.19|35354.19|35372.35|35372.35|35353.63|35353.63|0
1674815400000|2023-01-27 10:30:00|35347.76|35347.76|35320.24|35320.24|35347.76|35347.76|35300.37|35300.37|0
1674815700000|2023-01-27 10:35:00|35298.31|35298.31|35298.31|35298.31|35298.31|35298.31|35298.31|35298.31|0
1674816000000|2023-01-27 10:40:00|35309.28|35309.28|35298.31|35298.31|35309.28|35309.28|35298.31|35298.31|0
1674816300000|2023-01-27 10:45:00|35304.74|35304.74|35283.94|35283.94|35304.74|35304.74|35283.94|35283.94|0
1674816600000|2023-01-27 10:50:00|35294.9|35294.9|35320.24|35320.24|35320.24|35320.24|35294.9|35294.9|0
1674816900000|2023-01-27 10:55:00|35321.85|35321.85|35371.3|35371.3|35382.26|35382.26|35310.88|35310.88|0
1674817200000|2023-01-27 11:00:00|35367.99|35367.99|35400.21|35400.21|35400.88|35400.88|35357.02|35357.02|0
1674817500000|2023-01-27 11:05:00|35406.83|35406.83|35417.79|35417.79|35417.79|35417.79|35406.83|35406.83|0
1674817800000|2023-01-27 11:10:00|35407.86|35407.86|35338.76|35338.76|35407.86|35407.86|35338.76|35338.76|0
1674818100000|2023-01-27 11:15:00|35349.72|35349.72|35331.66|35331.66|35356.35|35356.35|35331.66|35331.66|0
1674818400000|2023-01-27 11:20:00|35342.63|35342.63|35378.73|35378.73|35378.73|35378.73|35342.63|35342.63|0
1674818700000|2023-01-27 11:25:00|35380.34|35380.34|35380.34|35380.34|35391.3|35391.3|35369.37|35369.37|0
1674819000000|2023-01-27 11:30:00|35391.3|35391.3|35380.34|35380.34|35391.3|35391.3|35380.34|35380.34|0
1674819300000|2023-01-27 11:35:00|35369.37|35369.37|35369.37|35369.37|35369.37|35369.37|35369.37|35369.37|0
1674819600000|2023-01-27 11:40:00|35362.75|35362.75|35362.75|35362.75|35362.75|35362.75|35362.75|35362.75|0
1674819900000|2023-01-27 11:45:00|35351.79|35351.79|35323.23|35323.23|35358.41|35358.41|35312.27|35312.27|0
1674820200000|2023-01-27 11:50:00|35312.27|35312.27|35258.02|35258.02|35312.27|35312.27|35256.41|35256.41|0
1674820500000|2023-01-27 11:55:00|35247.06|35247.06|35289.59|35289.59|35289.59|35289.59|35247.06|35247.06|0
1674820800000|2023-01-27 12:00:00|35300.55|35300.55|35301.58|35301.58|35331.27|35331.27|35287.41|35287.41|0
1674821100000|2023-01-27 12:05:00|35311.22|35311.22|35279|35279|35311.22|35311.22|35279|35279|0
1674821700000|2023-01-27 12:15:00|35300.93|35300.93|35300.93|35300.93|35310.29|35310.29|35288.36|35288.36|0
1674822000000|2023-01-27 12:20:00|35311.9|35311.9|35282.21|35282.21|35315.11|35315.11|35282.21|35282.21|0
1674822300000|2023-01-27 12:25:00|35290.25|35290.25|35248.55|35248.55|35290.25|35290.25|35248.55|35248.55|0
1674822600000|2023-01-27 12:30:00|35245.24|35245.24|35267.17|35267.17|35267.17|35267.17|35245.24|35245.24|0
1674822900000|2023-01-27 12:35:00|35273.79|35273.79|35251.48|35251.48|35273.79|35273.79|35251.48|35251.48|0
1674823200000|2023-01-27 12:40:00|35262.45|35262.45|35249.87|35249.87|35262.45|35262.45|35249.87|35249.87|0
1674823500000|2023-01-27 12:45:00|35248.27|35248.27|35270.2|35270.2|35270.2|35270.2|35248.27|35248.27|0
1674823800000|2023-01-27 12:50:00|35259.23|35259.23|35249.3|35249.3|35281.16|35281.16|35238.33|35238.33|0
1674824100000|2023-01-27 12:55:00|35227.37|35227.37|35287.79|35287.79|35287.79|35287.79|35227.37|35227.37|0
1674824400000|2023-01-27 13:00:00|35276.82|35276.82|35278.05|35278.05|35287.79|35287.79|35256.12|35256.12|0
1674824700000|2023-01-27 13:05:00|35267.08|35267.08|35289.01|35289.01|35289.01|35289.01|35256.12|35256.12|0
1674825000000|2023-01-27 13:10:00|35287.41|35287.41|35304.8|35304.8|35304.8|35304.8|35287.41|35287.41|0
1674825300000|2023-01-27 13:15:00|35315.76|35315.76|35301.49|35301.49|35315.76|35315.76|35301.49|35301.49|0
1674825600000|2023-01-27 13:20:00|35319.16|35319.16|35276.9|35276.9|35320.76|35320.76|35276.9|35276.9|0
1674825900000|2023-01-27 13:25:00|35265.94|35265.94|35309.8|35309.8|35309.8|35309.8|35265.94|35265.94|0
1674826200000|2023-01-27 13:30:00|35298.83|35298.83|35378.05|35378.05|35385.8|35385.8|35271.31|35271.31|0
1674826500000|2023-01-27 13:35:00|35374.84|35374.84|35342.97|35342.97|35391.95|35391.95|35342.97|35342.97|0
1674826800000|2023-01-27 13:40:00|35338.15|35338.15|35439.04|35439.04|35439.04|35439.04|35328.79|35328.79|0
1674827100000|2023-01-27 13:45:00|35428.07|35428.07|35470.71|35470.71|35470.71|35470.71|35428.07|35428.07|0
1674827400000|2023-01-27 13:50:00|35460.77|35460.77|35488.95|35488.95|35510.88|35510.88|35430.81|35430.81|0
1674827700000|2023-01-27 13:55:00|35499.91|35499.91|35433.07|35433.07|35499.91|35499.91|35422.1|35422.1|0
1674828000000|2023-01-27 14:00:00|35429.76|35429.76|35448.48|35448.48|35462.65|35462.65|35429.76|35429.76|0
1674828300000|2023-01-27 14:05:00|35437.51|35437.51|35490.73|35490.73|35501.69|35501.69|35437.51|35437.51|0
1674828600000|2023-01-27 14:10:00|35489.12|35489.12|35436|35436|35489.12|35489.12|35421.73|35421.73|0
1674828900000|2023-01-27 14:15:00|35437.61|35437.61|35494.52|35494.52|35502.17|35502.17|35436|35436|0
1674829200000|2023-01-27 14:20:00|35497.83|35497.83|35543.67|35543.67|35543.67|35543.67|35497.83|35497.83|0
1674829500000|2023-01-27 14:25:00|35532.71|35532.71|35542.18|35542.18|35553.15|35553.15|35509.17|35509.17|0
1674829800000|2023-01-27 14:30:00|35540.58|35540.58|35497.75|35497.75|35540.58|35540.58|35497.75|35497.75|0
1674830100000|2023-01-27 14:35:00|35486.78|35486.78|35479.9|35479.9|35523.76|35523.76|35473.74|35473.74|0
1674830400000|2023-01-27 14:40:00|35468.94|35468.94|35530.39|35530.39|35530.39|35530.39|35447.01|35447.01|0
1674830700000|2023-01-27 14:45:00|35519.42|35519.42|35483.4|35483.4|35554.78|35554.78|35483.4|35483.4|0
1674831000000|2023-01-27 14:50:00|35480.08|35480.08|35436.03|35436.03|35487.74|35487.74|35436.03|35436.03|0
1674831300000|2023-01-27 14:55:00|35432.72|35432.72|35382.05|35382.05|35432.72|35432.72|35343.01|35343.01|0
1674831600000|2023-01-27 15:00:00|35368.81|35368.81|35341.41|35341.41|35386.2|35386.2|35322.11|35322.11|0
1674831900000|2023-01-27 15:05:00|35339.8|35339.8|35358.81|35358.81|35360.42|35360.42|35320.8|35320.8|0
1674832200000|2023-01-27 15:10:00|35369.78|35369.78|35371.38|35371.38|35394.92|35394.92|35369.78|35369.78|0
1674832500000|2023-01-27 15:15:00|35366.57|35366.57|35343.01|35343.01|35366.57|35366.57|35323.46|35323.46|0
1674832800000|2023-01-27 15:20:00|35338.19|35338.19|35303.22|35303.22|35347.65|35347.65|35303.22|35303.22|0
1674833100000|2023-01-27 15:25:00|35301.61|35301.61|35328.26|35328.26|35328.26|35328.26|35285.05|35285.05|0
1674833400000|2023-01-27 15:30:00|35341.51|35341.51|35368.63|35368.63|35378.57|35378.57|35329.31|35329.31|0
1674833700000|2023-01-27 15:35:00|35357.67|35357.67|35371.94|35371.94|35374.78|35374.78|35341.88|35341.88|0
1674834000000|2023-01-27 15:40:00|35350.01|35350.01|35396.99|35396.99|35407.95|35407.95|35350.01|35350.01|0
1674834300000|2023-01-27 15:45:00|35386.02|35386.02|35315.22|35315.22|35386.02|35386.02|35310.3|35310.3|0
1674834600000|2023-01-27 15:50:00|35348.11|35348.11|35348.11|35348.11|35359.08|35359.08|35348.11|35348.11|0
1674834900000|2023-01-27 15:55:00|35337.15|35337.15|35371.27|35371.27|35382.23|35382.23|35292.15|35292.15|0
1674835200000|2023-01-27 16:00:00|35382.23|35382.23|35368.06|35368.06|35393.2|35393.2|35368.06|35368.06|0
1674835500000|2023-01-27 16:05:00|35357.09|35357.09|35377.42|35377.42|35382.23|35382.23|35357.09|35357.09|0
1674835800000|2023-01-27 16:10:00|35366.45|35366.45|35382.53|35382.53|35384.04|35384.04|35355.49|35355.49|0
1674836100000|2023-01-27 16:15:00|35393.5|35393.5|35429.41|35429.41|35429.41|35429.41|35386.87|35386.87|0
1674836400000|2023-01-27 16:20:00|35432.72|35432.72|35457.86|35457.86|35457.86|35457.86|35415.13|35415.13|0
1674836700000|2023-01-27 16:25:00|35446.89|35446.89|35440.27|35440.27|35459.47|35459.47|35418.44|35418.44|0
1675066500000|2023-01-30 08:15:00|35349.39|35349.39|35325.4|35325.4|35349.39|35349.39|35305.53|35305.53|0
1675066800000|2023-01-30 08:20:00|35330.22|35330.22|35247.02|35247.02|35352.15|35352.15|35247.02|35247.02|0
1675067100000|2023-01-30 08:25:00|35225.09|35225.09|35217.61|35217.61|35228.58|35228.58|35178.57|35178.57|0
1675067400000|2023-01-30 08:30:00|35228.58|35228.58|35311.1|35311.1|35311.1|35311.1|35228.58|35228.58|0
1675067700000|2023-01-30 08:35:00|35312.71|35312.71|35356.87|35356.87|35356.87|35356.87|35278.88|35278.88|0
1675068000000|2023-01-30 08:40:00|35350.44|35350.44|35311.28|35311.28|35373.98|35373.98|35311.28|35311.28|0
1675068300000|2023-01-30 08:45:00|35278.39|35278.39|35294.25|35294.25|35300.32|35300.32|35272.32|35272.32|0
1675068600000|2023-01-30 08:50:00|35283.28|35283.28|35269.94|35269.94|35286.5|35286.5|35269.94|35269.94|0
1675068900000|2023-01-30 08:55:00|35258.98|35258.98|35340.53|35340.53|35342.16|35342.16|35248.01|35248.01|0
1675069200000|2023-01-30 09:00:00|35351.5|35351.5|35323.24|35323.24|35354.81|35354.81|35323.24|35323.24|0
1675069500000|2023-01-30 09:05:00|35334.21|35334.21|35271.35|35271.35|35356.14|35356.14|35271.35|35271.35|0
1675069800000|2023-01-30 09:10:00|35260.39|35260.39|35343.6|35343.6|35343.6|35343.6|35260.39|35260.39|0
1675070100000|2023-01-30 09:15:00|35332.64|35332.64|35299.74|35299.74|35332.64|35332.64|35299.74|35299.74|0
1675070400000|2023-01-30 09:20:00|35310.71|35310.71|35314.3|35314.3|35336.23|35336.23|35299.74|35299.74|0
1675070700000|2023-01-30 09:25:00|35303.33|35303.33|35226.3|35226.3|35303.33|35303.33|35226.3|35226.3|0
1675071000000|2023-01-30 09:30:00|35237.26|35237.26|35210.52|35210.52|35259.19|35259.19|35210.52|35210.52|0
1675071300000|2023-01-30 09:35:00|35169.75|35169.75|35118.89|35118.89|35169.75|35169.75|35086|35086|0
1675071600000|2023-01-30 09:40:00|35129.85|35129.85|35124.07|35124.07|35151.78|35151.78|35113.1|35113.1|0
1675071900000|2023-01-30 09:45:00|35135.03|35135.03|35156.96|35156.96|35167.93|35167.93|35135.03|35135.03|0
1675072200000|2023-01-30 09:50:00|35158.57|35158.57|35128.89|35128.89|35183.71|35183.71|35128.89|35128.89|0
1675072500000|2023-01-30 09:55:00|35120.85|35120.85|35175.68|35175.68|35175.68|35175.68|35120.85|35120.85|0
1675072800000|2023-01-30 10:00:00|35185.32|35185.32|35284.22|35284.22|35284.22|35284.22|35163.39|35163.39|0
1675073100000|2023-01-30 10:05:00|35273.25|35273.25|35270.97|35270.97|35279.4|35279.4|35266.15|35266.15|0
1675073400000|2023-01-30 10:10:00|35281.94|35281.94|35324.77|35324.77|35332.42|35332.42|35281.94|35281.94|0
1675073700000|2023-01-30 10:15:00|35313.8|35313.8|35364.09|35364.09|35364.09|35364.09|35313.8|35313.8|0
1675074000000|2023-01-30 10:20:00|35360.87|35360.87|35332.52|35332.52|35360.87|35360.87|35332.52|35332.52|0
1675074300000|2023-01-30 10:25:00|35335.73|35335.73|35315.86|35315.86|35335.73|35335.73|35315.86|35315.86|0
1675074600000|2023-01-30 10:30:00|35326.83|35326.83|35308.11|35308.11|35326.83|35326.83|35293.93|35293.93|0
1675074900000|2023-01-30 10:35:00|35319.08|35319.08|35341.01|35341.01|35341.01|35341.01|35319.08|35319.08|0
1675075200000|2023-01-30 10:40:00|35339.4|35339.4|35337.79|35337.79|35348.76|35348.76|35337.79|35337.79|0
1675075500000|2023-01-30 10:45:00|35341.1|35341.1|35352.55|35352.55|35352.55|35352.55|35341.1|35341.1|0
1675075800000|2023-01-30 10:50:00|35354.15|35354.15|35366.92|35366.92|35382.7|35382.7|35344.99|35344.99|0
1675076100000|2023-01-30 10:55:00|35373.54|35373.54|35378.92|35378.92|35388.55|35388.55|35361.33|35361.33|0
1675076400000|2023-01-30 11:00:00|35400.85|35400.85|35411.81|35411.81|35444.71|35444.71|35389.88|35389.88|0
1675076700000|2023-01-30 11:05:00|35422.78|35422.78|35376.26|35376.26|35424.66|35424.66|35369.84|35369.84|0
1675077000000|2023-01-30 11:10:00|35365.3|35365.3|35343.37|35343.37|35365.3|35365.3|35343.37|35343.37|0
1675077300000|2023-01-30 11:15:00|35338.55|35338.55|35373.72|35373.72|35373.72|35373.72|35338.55|35338.55|0
1675077600000|2023-01-30 11:20:00|35362.76|35362.76|35318.98|35318.98|35362.76|35362.76|35318.98|35318.98|0
1675077900000|2023-01-30 11:25:00|35329.94|35329.94|35311.32|35311.32|35329.94|35329.94|35308.01|35308.01|0
1675078200000|2023-01-30 11:30:00|35322.29|35322.29|35255.55|35255.55|35333.25|35333.25|35244.58|35244.58|0
1675078500000|2023-01-30 11:35:00|35266.51|35266.51|35290.05|35290.05|35301.01|35301.01|35266.51|35266.51|0
1675078800000|2023-01-30 11:40:00|35299.98|35299.98|35308.41|35308.41|35310.01|35310.01|35299.98|35299.98|0
1675079100000|2023-01-30 11:45:00|35313.23|35313.23|35329.78|35329.78|35329.78|35329.78|35302.26|35302.26|0
1675079400000|2023-01-30 11:50:00|35332.99|35332.99|35303.97|35303.97|35332.99|35332.99|35303.97|35303.97|0
1675079700000|2023-01-30 11:55:00|35314.93|35314.93|35319.75|35319.75|35319.75|35319.75|35314.93|35314.93|0
1675080000000|2023-01-30 12:00:00|35330.71|35330.71|35321.36|35321.36|35332.32|35332.32|35310.39|35310.39|0
1675080300000|2023-01-30 12:05:00|35318.14|35318.14|35310.49|35310.49|35329.11|35329.11|35307.18|35307.18|0
1675080600000|2023-01-30 12:10:00|35308.88|35308.88|35330.81|35330.81|35330.81|35330.81|35308.88|35308.88|0
1675080900000|2023-01-30 12:15:00|35327.6|35327.6|35332.42|35332.42|35332.42|35332.42|35327.6|35327.6|0
1675081500000|2023-01-30 12:25:00|35321.45|35321.45|35332.42|35332.42|35332.42|35332.42|35321.45|35321.45|0
1675081800000|2023-01-30 12:30:00|35343.38|35343.38|35331.39|35331.39|35343.38|35343.38|35321.45|35321.45|0
1675082100000|2023-01-30 12:35:00|35342.35|35342.35|35354.35|35354.35|35354.35|35354.35|35332.42|35332.42|0
1675082400000|2023-01-30 12:40:00|35362.38|35362.38|35366.17|35366.17|35388.1|35388.1|35362.38|35362.38|0
1675082700000|2023-01-30 12:45:00|35362.96|35362.96|35350.11|35350.11|35362.96|35362.96|35335.93|35335.93|0
1675083000000|2023-01-30 12:50:00|35356.73|35356.73|35379.69|35379.69|35389.62|35389.62|35356.73|35356.73|0
1675083300000|2023-01-30 12:55:00|35368.72|35368.72|35369.2|35369.2|35369.2|35369.2|35357.76|35357.76|0
1675083600000|2023-01-30 13:00:00|35380.17|35380.17|35370.81|35370.81|35380.17|35380.17|35358.24|35358.24|0
1675083900000|2023-01-30 13:05:00|35359.84|35359.84|35369.78|35369.78|35369.78|35369.78|35348.88|35348.88|0
1675084200000|2023-01-30 13:10:00|35373.09|35373.09|35383.02|35383.02|35383.02|35383.02|35372.06|35372.06|0
1675084500000|2023-01-30 13:15:00|35386.23|35386.23|35379.61|35379.61|35386.23|35386.23|35379.61|35379.61|0
1675084800000|2023-01-30 13:20:00|35372.99|35372.99|35376.66|35376.66|35379.97|35379.97|35356.43|35356.43|0
1675085100000|2023-01-30 13:25:00|35373.35|35373.35|35379.97|35379.97|35379.97|35379.97|35366.72|35366.72|0
1675085400000|2023-01-30 13:30:00|35358.04|35358.04|35380.54|35380.54|35387.07|35387.07|35358.04|35358.04|0
1675085700000|2023-01-30 13:35:00|35391.51|35391.51|35388.58|35388.58|35402.47|35402.47|35380.54|35380.54|0
1675086000000|2023-01-30 13:40:00|35378.64|35378.64|35395.56|35395.56|35395.56|35395.56|35378.64|35378.64|0
1675086300000|2023-01-30 13:45:00|35388.93|35388.93|35413.24|35413.24|35417.96|35417.96|35388.93|35388.93|0
1675086600000|2023-01-30 13:50:00|35424.21|35424.21|35432.34|35432.34|35433.94|35433.94|35413.24|35413.24|0
1675086900000|2023-01-30 13:55:00|35433.94|35433.94|35444.91|35444.91|35466.84|35466.84|35433.94|35433.94|0
1675087200000|2023-01-30 14:00:00|35455.87|35455.87|35474.97|35474.97|35474.97|35474.97|35452.56|35452.56|0
1675087500000|2023-01-30 14:05:00|35470.15|35470.15|35465.23|35465.23|35470.15|35470.15|35465.23|35465.23|0
1675087800000|2023-01-30 14:10:00|35462.02|35462.02|35435.07|35435.07|35462.02|35462.02|35435.07|35435.07|0
1675088100000|2023-01-30 14:15:00|35436.68|35436.68|35436.58|35436.58|35436.68|35436.68|35430.06|35430.06|0
1675088400000|2023-01-30 14:20:00|35439.89|35439.89|35432.24|35432.24|35443.2|35443.2|35421.27|35421.27|0
1675088700000|2023-01-30 14:25:00|35430.63|35430.63|35414.27|35414.27|35430.63|35430.63|35412.67|35412.67|0
1675089000000|2023-01-30 14:30:00|35415.88|35415.88|35446.14|35446.14|35497.19|35497.19|35412.57|35412.57|0
1675089300000|2023-01-30 14:35:00|35447.74|35447.74|35443.22|35443.22|35454.36|35454.36|35422.42|35422.42|0
1675089600000|2023-01-30 14:40:00|35449.64|35449.64|35466.66|35466.66|35476.01|35476.01|35441.61|35441.61|0
1675089900000|2023-01-30 14:45:00|35468.26|35468.26|35548.73|35548.73|35548.73|35548.73|35468.26|35468.26|0
1675090200000|2023-01-30 14:50:00|35559.69|35559.69|35537.19|35537.19|35565.64|35565.64|35537.19|35537.19|0
1675090500000|2023-01-30 14:55:00|35526.22|35526.22|35623.42|35623.42|35627.76|35627.76|35526.22|35526.22|0
1675090800000|2023-01-30 15:00:00|35620.11|35620.11|35630.69|35630.69|35637.32|35637.32|35604.32|35604.32|0
1675091100000|2023-01-30 15:05:00|35640.63|35640.63|35643.94|35643.94|35654.9|35654.9|35634|35634|0
1675091400000|2023-01-30 15:10:00|35654.9|35654.9|35685.72|35685.72|35693.94|35693.94|35654.9|35654.9|0
1675091700000|2023-01-30 15:15:00|35684.11|35684.11|35620.76|35620.76|35684.11|35684.11|35587.29|35587.29|0
1675092000000|2023-01-30 15:20:00|35623.97|35623.97|35610.73|35610.73|35643.62|35643.62|35610.73|35610.73|0
1675092300000|2023-01-30 15:25:00|35621.69|35621.69|35629.35|35629.35|35629.35|35629.35|35607.42|35607.42|0
1675092600000|2023-01-30 15:30:00|35626.13|35626.13|35624.53|35624.53|35638.7|35638.7|35624.53|35624.53|0
1675092900000|2023-01-30 15:35:00|35635.49|35635.49|35633.04|35633.04|35644|35644|35624.53|35624.53|0
1675093200000|2023-01-30 15:40:00|35631.43|35631.43|35650.15|35650.15|35654.97|35654.97|35631.43|35631.43|0
1675093500000|2023-01-30 15:45:00|35651.75|35651.75|35626.61|35626.61|35651.75|35651.75|35607.42|35607.42|0
1675093800000|2023-01-30 15:50:00|35628.22|35628.22|35632.66|35632.66|35639.18|35639.18|35628.22|35628.22|0
1675094100000|2023-01-30 15:55:00|35643.62|35643.62|35677.09|35677.09|35677.09|35677.09|35632.66|35632.66|0
1675094400000|2023-01-30 16:00:00|35678.7|35678.7|35676.99|35676.99|35688.53|35688.53|35658.38|35658.38|0
1675094700000|2023-01-30 16:05:00|35666.03|35666.03|35658.38|35658.38|35666.03|35666.03|35651.75|35651.75|0
1675095000000|2023-01-30 16:10:00|35655.16|35655.16|35760.59|35760.59|35774.86|35774.86|35655.16|35655.16|0
1675095300000|2023-01-30 16:15:00|35771.55|35771.55|35779.78|35779.78|35797.37|35797.37|35757.38|35757.38|0
1675095600000|2023-01-30 16:20:00|35768.82|35768.82|35799.07|35799.07|35808.91|35808.91|35768.82|35768.82|0
1675095900000|2023-01-30 16:25:00|35810.04|35810.04|35873.65|35873.65|35873.65|35873.65|35799.07|35799.07|0
1675152900000|2023-01-31 08:15:00|35813.99|35813.99|35770.96|35770.96|35857.57|35857.57|35766.14|35766.14|0
1675153200000|2023-01-31 08:20:00|35780.9|35780.9|35625.02|35625.02|35790.53|35790.53|35625.02|35625.02|0
1675153500000|2023-01-31 08:25:00|35628.23|35628.23|35644.58|35644.58|35661.13|35661.13|35595.62|35595.62|0
1675153800000|2023-01-31 08:30:00|35636.54|35636.54|35646.5|35646.5|35679.39|35679.39|35600.44|35600.44|0
1675154100000|2023-01-31 08:35:00|35666.37|35666.37|35650.29|35650.29|35699.54|35699.54|35650.29|35650.29|0
1675154400000|2023-01-31 08:40:00|35653.6|35653.6|35591.12|35591.12|35656.91|35656.91|35591.12|35591.12|0
1675154700000|2023-01-31 08:45:00|35584.5|35584.5|35515.75|35515.75|35584.5|35584.5|35504.79|35504.79|0
1675155000000|2023-01-31 08:50:00|35514.15|35514.15|35490.97|35490.97|35514.15|35514.15|35480|35480|0
1675155300000|2023-01-31 08:55:00|35512.9|35512.9|35509.59|35509.59|35523.86|35523.86|35509.59|35509.59|0
1675155600000|2023-01-31 09:00:00|35531.52|35531.52|35531.52|35531.52|35542.48|35542.48|35509.59|35509.59|0
1675155900000|2023-01-31 09:05:00|35520.55|35520.55|35532.17|35532.17|35532.17|35532.17|35499.28|35499.28|0
1675156200000|2023-01-31 09:10:00|35543.14|35543.14|35518.93|35518.93|35562.13|35562.13|35518.93|35518.93|0
1675156500000|2023-01-31 09:15:00|35540.86|35540.86|35419.55|35419.55|35551.82|35551.82|35419.55|35419.55|0
1675156800000|2023-01-31 09:20:00|35452.44|35452.44|35463.41|35463.41|35463.41|35463.41|35452.44|35452.44|0
1675157100000|2023-01-31 09:25:00|35485.34|35485.34|35500.86|35500.86|35500.86|35500.86|35463.41|35463.41|0
1675157400000|2023-01-31 09:30:00|35489.9|35489.9|35457|35457|35489.9|35489.9|35457|35457|0
1675157700000|2023-01-31 09:35:00|35478.93|35478.93|35489.9|35489.9|35489.9|35489.9|35478.93|35478.93|0
1675158000000|2023-01-31 09:40:00|35511.83|35511.83|35508.61|35508.61|35511.83|35511.83|35507.01|35507.01|0
1675158300000|2023-01-31 09:45:00|35513.43|35513.43|35491.5|35491.5|35513.43|35513.43|35491.5|35491.5|0
1675158600000|2023-01-31 09:50:00|35480.54|35480.54|35475.72|35475.72|35480.54|35480.54|35475.72|35475.72|0
1675158900000|2023-01-31 09:55:00|35478.93|35478.93|35493.11|35493.11|35493.11|35493.11|35478.93|35478.93|0
1675159200000|2023-01-31 10:00:00|35504.07|35504.07|35469.38|35469.38|35515.32|35515.32|35469.38|35469.38|0
1675159500000|2023-01-31 10:05:00|35491.31|35491.31|35469.38|35469.38|35502.27|35502.27|35469.38|35469.38|0
1675159800000|2023-01-31 10:10:00|35480.34|35480.34|35480.34|35480.34|35480.34|35480.34|35469.38|35469.38|0
1675160100000|2023-01-31 10:15:00|35502.27|35502.27|35509.92|35509.92|35509.92|35509.92|35491.31|35491.31|0
1675160400000|2023-01-31 10:20:00|35520.89|35520.89|35571.37|35571.37|35571.37|35571.37|35520.89|35520.89|0
1675160700000|2023-01-31 10:25:00|35560.41|35560.41|35577.8|35577.8|35577.8|35577.8|35560.41|35560.41|0
1675161000000|2023-01-31 10:30:00|35588.76|35588.76|35555.69|35555.69|35596.89|35596.89|35555.69|35555.69|0
1675161300000|2023-01-31 10:35:00|35554.08|35554.08|35541.51|35541.51|35554.08|35554.08|35541.51|35541.51|0
1675161600000|2023-01-31 10:40:00|35535.08|35535.08|35516.09|35516.09|35535.08|35535.08|35505.12|35505.12|0
1675161900000|2023-01-31 10:45:00|35522.51|35522.51|35544.44|35544.44|35544.44|35544.44|35522.51|35522.51|0
1675162200000|2023-01-31 10:50:00|35533.48|35533.48|35522.23|35522.23|35533.48|35533.48|35522.23|35522.23|0
1675162500000|2023-01-31 10:55:00|35527.05|35527.05|35512.68|35512.68|35527.05|35527.05|35490.75|35490.75|0
1675162800000|2023-01-31 11:00:00|35509.36|35509.36|35447.64|35447.64|35509.36|35509.36|35436.67|35436.67|0
1675163100000|2023-01-31 11:05:00|35469.57|35469.57|35507.28|35507.28|35507.28|35507.28|35469.57|35469.57|0
1675163400000|2023-01-31 11:10:00|35496.32|35496.32|35487.63|35487.63|35496.32|35496.32|35471.08|35471.08|0
1675163700000|2023-01-31 11:15:00|35484.42|35484.42|35487.73|35487.73|35487.73|35487.73|35484.42|35484.42|0
1675164000000|2023-01-31 11:20:00|35498.7|35498.7|35476.77|35476.77|35509.66|35509.66|35476.77|35476.77|0
1675164300000|2023-01-31 11:25:00|35473.45|35473.45|35453.13|35453.13|35478.27|35478.27|35453.13|35453.13|0
1675164600000|2023-01-31 11:30:00|35431.2|35431.2|35437.27|35437.27|35439.33|35439.33|35427.34|35427.34|0
1675164900000|2023-01-31 11:35:00|35438.88|35438.88|35534.35|35534.35|35534.35|35534.35|35438.88|35438.88|0
1675165200000|2023-01-31 11:40:00|35535.96|35535.96|35524.99|35524.99|35546.92|35546.92|35514.03|35514.03|0
1675165500000|2023-01-31 11:45:00|35520.17|35520.17|35527.83|35527.83|35538.79|35538.79|35516.86|35516.86|0
1675165800000|2023-01-31 11:50:00|35537.76|35537.76|35559.69|35559.69|35559.69|35559.69|35537.76|35537.76|0
1675166100000|2023-01-31 11:55:00|35563|35563|35527.17|35527.17|35563|35563|35519.14|35519.14|0
1675166400000|2023-01-31 12:00:00|35538.14|35538.14|35590.68|35590.68|35613.29|35613.29|35531.52|35531.52|0
1675166700000|2023-01-31 12:05:00|35597.31|35597.31|35621.32|35621.32|35621.32|35621.32|35597.31|35597.31|0
1675167000000|2023-01-31 12:10:00|35631.25|35631.25|35550.71|35550.71|35631.25|35631.25|35550.71|35550.71|0
1675167300000|2023-01-31 12:15:00|35545.89|35545.89|35544.29|35544.29|35588.15|35588.15|35544.29|35544.29|0
1675167600000|2023-01-31 12:20:00|35555.25|35555.25|35545.89|35545.89|35567.82|35567.82|35545.89|35545.89|0
1675167900000|2023-01-31 12:25:00|35544.29|35544.29|35606.31|35606.31|35606.31|35606.31|35539.47|35539.47|0
1675168200000|2023-01-31 12:30:00|35612.93|35612.93|35610.65|35610.65|35625.5|35625.5|35610.65|35610.65|0
1675168500000|2023-01-31 12:35:00|35620.58|35620.58|35607.56|35607.56|35640.45|35640.45|35607.56|35607.56|0
1675168800000|2023-01-31 12:40:00|35610.77|35610.77|35590.8|35590.8|35618.8|35618.8|35590.8|35590.8|0
1675169100000|2023-01-31 12:45:00|35592.41|35592.41|35660.48|35660.48|35693.37|35693.37|35592.41|35592.41|0
1675169400000|2023-01-31 12:50:00|35671.44|35671.44|35687.15|35687.15|35691.49|35691.49|35660.48|35660.48|0
1675169700000|2023-01-31 12:55:00|35690.46|35690.46|35711.26|35711.26|35711.26|35711.26|35690.46|35690.46|0
1675170000000|2023-01-31 13:00:00|35700.29|35700.29|35714.57|35714.57|35736.5|35736.5|35700.29|35700.29|0
1675170300000|2023-01-31 13:05:00|35721.19|35721.19|35741.51|35741.51|35741.51|35741.51|35721.19|35721.19|0
1675170600000|2023-01-31 13:10:00|35730.55|35730.55|35727.34|35727.34|35741.51|35741.51|35727.34|35727.34|0
1675170900000|2023-01-31 13:15:00|35716.37|35716.37|35703.8|35703.8|35736.69|35736.69|35703.8|35703.8|0
1675171200000|2023-01-31 13:20:00|35692.84|35692.84|35647.37|35647.37|35692.84|35692.84|35645.76|35645.76|0
1675171500000|2023-01-31 13:25:00|35658.33|35658.33|35614.47|35614.47|35658.33|35658.33|35614.47|35614.47|0
1675171800000|2023-01-31 13:30:00|35625.44|35625.44|35648.22|35648.22|35706.56|35706.56|35625.44|35625.44|0
1675172100000|2023-01-31 13:35:00|35646.62|35646.62|35707.51|35707.51|35718.47|35718.47|35646.62|35646.62|0
1675172400000|2023-01-31 13:40:00|35729.44|35729.44|35676.87|35676.87|35729.44|35729.44|35653.34|35653.34|0
1675172700000|2023-01-31 13:45:00|35672.06|35672.06|35733.31|35733.31|35733.31|35733.31|35668.84|35668.84|0
1675173000000|2023-01-31 13:50:00|35722.34|35722.34|35777.16|35777.16|35777.16|35777.16|35722.34|35722.34|0
1675173300000|2023-01-31 13:55:00|35799.09|35799.09|35781.51|35781.51|35799.09|35799.09|35781.51|35781.51|0
1675173600000|2023-01-31 14:00:00|35803.44|35803.44|35735.94|35735.94|35825.37|35825.37|35735.94|35735.94|0
1675173900000|2023-01-31 14:05:00|35732.73|35732.73|35724.88|35724.88|35734.24|35734.24|35688.77|35688.77|0
1675174200000|2023-01-31 14:10:00|35713.91|35713.91|35712.31|35712.31|35723.27|35723.27|35712.31|35712.31|0
1675174500000|2023-01-31 14:15:00|35709|35709|35704.08|35704.08|35709|35709|35693.11|35693.11|0
1675174800000|2023-01-31 14:20:00|35702.47|35702.47|35686.02|35686.02|35702.47|35702.47|35682.8|35682.8|0
1675175100000|2023-01-31 14:25:00|35696.98|35696.98|35675.05|35675.05|35696.98|35696.98|35664.09|35664.09|0
1675175400000|2023-01-31 14:30:00|35681.67|35681.67|35697.91|35697.91|35728.75|35728.75|35675.05|35675.05|0
1675175700000|2023-01-31 14:35:00|35708.88|35708.88|35746.69|35746.69|35746.69|35746.69|35685.34|35685.34|0
1675176000000|2023-01-31 14:40:00|35735.73|35735.73|35714.37|35714.37|35764.85|35764.85|35713.8|35713.8|0
1675176300000|2023-01-31 14:45:00|35703.41|35703.41|35678.16|35678.16|35703.41|35703.41|35645.27|35645.27|0
1675176600000|2023-01-31 14:50:00|35689.13|35689.13|35752.18|35752.18|35752.18|35752.18|35679.77|35679.77|0
1675176900000|2023-01-31 14:55:00|35741.22|35741.22|35707.17|35707.17|35742.25|35742.25|35707.17|35707.17|0
1675177200000|2023-01-31 15:00:00|35729.1|35729.1|35732.22|35732.22|35743.76|35743.76|35705.57|35705.57|0
1675177500000|2023-01-31 15:05:00|35728.91|35728.91|35768.42|35768.42|35801.79|35801.79|35728.91|35728.91|0
1675177800000|2023-01-31 15:10:00|35779.39|35779.39|35835.74|35835.74|35841.79|35841.79|35779.39|35779.39|0
1675178100000|2023-01-31 15:15:00|35832.53|35832.53|35877.64|35877.64|35879.24|35879.24|35832.53|35832.53|0
1675178400000|2023-01-31 15:20:00|35888.6|35888.6|35874.13|35874.13|35891.81|35891.81|35856.74|35856.74|0
1675178700000|2023-01-31 15:25:00|35863.16|35863.16|35848.79|35848.79|35863.16|35863.16|35848.79|35848.79|0
1675179000000|2023-01-31 15:30:00|35858.72|35858.72|35863.44|35863.44|35870.07|35870.07|35852.1|35852.1|0
1675179300000|2023-01-31 15:35:00|35861.84|35861.84|35793.89|35793.89|35881.61|35881.61|35779.71|35779.71|0
1675179600000|2023-01-31 15:40:00|35804.85|35804.85|35736.98|35736.98|35815.82|35815.82|35715.05|35715.05|0
1675179900000|2023-01-31 15:45:00|35735.37|35735.37|35801.84|35801.84|35801.84|35801.84|35735.37|35735.37|0
1675180200000|2023-01-31 15:50:00|35798.62|35798.62|35763.74|35763.74|35800.33|35800.33|35763.74|35763.74|0
1675180500000|2023-01-31 15:55:00|35752.78|35752.78|35726.03|35726.03|35774.71|35774.71|35726.03|35726.03|0
1675180800000|2023-01-31 16:00:00|35736.99|35736.99|35766.58|35766.58|35766.58|35766.58|35736.99|35736.99|0
1675181100000|2023-01-31 16:05:00|35768.18|35768.18|35746.25|35746.25|35768.18|35768.18|35746.25|35746.25|0
1675181400000|2023-01-31 16:10:00|35744.65|35744.65|35768.18|35768.18|35779.15|35779.15|35739.83|35739.83|0
1675181700000|2023-01-31 16:15:00|35779.15|35779.15|35743.04|35743.04|35798.24|35798.24|35743.04|35743.04|0
1675182000000|2023-01-31 16:20:00|35744.65|35744.65|35821.4|35821.4|35821.4|35821.4|35744.65|35744.65|0
1675182300000|2023-01-31 16:25:00|35827.83|35827.83|35783.87|35783.87|35827.83|35827.83|35783.87|35783.87|0
1675239300000|2023-02-01 08:15:00|35824.46|35824.46|35865.23|35865.23|35865.23|35865.23|35824.46|35824.46|0
1675239600000|2023-02-01 08:20:00|35843.3|35843.3|35799.44|35799.44|35843.3|35843.3|35799.44|35799.44|0
1675239900000|2023-02-01 08:25:00|35810.4|35810.4|35794.8|35794.8|35810.4|35810.4|35788.47|35788.47|0
1675240200000|2023-02-01 08:30:00|35827.69|35827.69|35882.62|35882.62|35882.62|35882.62|35825.61|35825.61|0
1675240500000|2023-02-01 08:35:00|35889.04|35889.04|35838.78|35838.78|35889.04|35889.04|35812.29|35812.29|0
1675240800000|2023-02-01 08:40:00|35849.74|35849.74|35894.85|35894.85|35894.85|35894.85|35849.74|35849.74|0
1675241100000|2023-02-01 08:45:00|35872.92|35872.92|35797.2|35797.2|35872.92|35872.92|35797.2|35797.2|0
1675241400000|2023-02-01 08:50:00|35786.23|35786.23|35776.87|35776.87|35786.23|35786.23|35726.59|35726.59|0
1675241700000|2023-02-01 08:55:00|35798.8|35798.8|35761.09|35761.09|35798.8|35798.8|35761.09|35761.09|0
1675242000000|2023-02-01 09:00:00|35764.4|35764.4|35774.34|35774.34|35802.89|35802.89|35760.06|35760.06|0
1675242300000|2023-02-01 09:05:00|35796.27|35796.27|35785.5|35785.5|35820.48|35820.48|35785.5|35785.5|0
1675242600000|2023-02-01 09:10:00|35791.92|35791.92|35833.05|35833.05|35833.05|35833.05|35791.92|35791.92|0
1675242900000|2023-02-01 09:15:00|35844.01|35844.01|35822.08|35822.08|35844.01|35844.01|35822.08|35822.08|0
1675243200000|2023-02-01 09:20:00|35808.84|35808.84|35742.57|35742.57|35808.84|35808.84|35742.57|35742.57|0
1675243500000|2023-02-01 09:25:00|35764.5|35764.5|35783.5|35783.5|35796.07|35796.07|35764.5|35764.5|0
1675243800000|2023-02-01 09:30:00|35794.46|35794.46|35786.71|35786.71|35794.46|35794.46|35783.5|35783.5|0
1675244100000|2023-02-01 09:35:00|35797.67|35797.67|35775.75|35775.75|35808.64|35808.64|35775.75|35775.75|0
1675244400000|2023-02-01 09:40:00|35778.96|35778.96|35808.92|35808.92|35808.92|35808.92|35778.96|35778.96|0
1675244700000|2023-02-01 09:45:00|35822.16|35822.16|35861.48|35861.48|35861.48|35861.48|35822.16|35822.16|0
1675245000000|2023-02-01 09:50:00|35839.55|35839.55|35813.64|35813.64|35850.52|35850.52|35813.64|35813.64|0
1675245300000|2023-02-01 09:55:00|35824.6|35824.6|35765.89|35765.89|35824.6|35824.6|35754.93|35754.93|0
1675245600000|2023-02-01 10:00:00|35776.86|35776.86|35833.57|35833.57|35838.39|35838.39|35776.86|35776.86|0
1675245900000|2023-02-01 10:05:00|35856.75|35856.75|35835.87|35835.87|35871.5|35871.5|35835.87|35835.87|0
1675246200000|2023-02-01 10:10:00|35846.83|35846.83|35835.2|35835.2|35846.83|35846.83|35833.59|35833.59|0
1675246500000|2023-02-01 10:15:00|35831.98|35831.98|35839.64|35839.64|35839.64|35839.64|35806.74|35806.74|0
1675246800000|2023-02-01 10:20:00|35842.95|35842.95|35858.26|35858.26|35858.26|35858.26|35836.33|35836.33|0
1675247100000|2023-02-01 10:25:00|35847.29|35847.29|35842.75|35842.75|35858.26|35858.26|35836.33|35836.33|0
1675247400000|2023-02-01 10:30:00|35853.72|35853.72|35848.7|35848.7|35855.32|35855.32|35848.7|35848.7|0
1675247700000|2023-02-01 10:35:00|35847.09|35847.09|35779.02|35779.02|35847.09|35847.09|35779.02|35779.02|0
1675248000000|2023-02-01 10:40:00|35772.6|35772.6|35774.21|35774.21|35783.56|35783.56|35770.99|35770.99|0
1675248300000|2023-02-01 10:45:00|35752.28|35752.28|35708.42|35708.42|35752.28|35752.28|35708.42|35708.42|0
1675248600000|2023-02-01 10:50:00|35697.45|35697.45|35689.8|35689.8|35697.45|35697.45|35667.87|35667.87|0
1675248900000|2023-02-01 10:55:00|35686.58|35686.58|35625.51|35625.51|35686.58|35686.58|35614.27|35614.27|0
1675249200000|2023-02-01 11:00:00|35614.55|35614.55|35606.79|35606.79|35625.51|35625.51|35603.58|35603.58|0
1675249500000|2023-02-01 11:05:00|35608.4|35608.4|35575.51|35575.51|35608.4|35608.4|35575.51|35575.51|0
1675249800000|2023-02-01 11:10:00|35586.47|35586.47|35586.47|35586.47|35586.47|35586.47|35586.47|35586.47|0
1675250100000|2023-02-01 11:15:00|35597.44|35597.44|35596.98|35596.98|35597.44|35597.44|35575.51|35575.51|0
1675250400000|2023-02-01 11:20:00|35607.94|35607.94|35615.98|35615.98|35626.94|35626.94|35586.02|35586.02|0
1675250700000|2023-02-01 11:25:00|35612.76|35612.76|35612.76|35612.76|35612.76|35612.76|35609.45|35609.45|0
1675251000000|2023-02-01 11:30:00|35614.37|35614.37|35603.41|35603.41|35614.37|35614.37|35603.41|35603.41|0
1675251300000|2023-02-01 11:35:00|35625.34|35625.34|35622.12|35622.12|35625.34|35625.34|35615.5|35615.5|0
1675251600000|2023-02-01 11:40:00|35614.09|35614.09|35596.98|35596.98|35618.91|35618.91|35586.02|35586.02|0
1675251900000|2023-02-01 11:45:00|35607.94|35607.94|35609.55|35609.55|35618.91|35618.91|35601.32|35601.32|0
1675252200000|2023-02-01 11:50:00|35611.16|35611.16|35611.44|35611.44|35622.4|35622.4|35609.55|35609.55|0
1675252500000|2023-02-01 11:55:00|35604.81|35604.81|35633.17|35633.17|35633.17|35633.17|35604.81|35604.81|0
1675252800000|2023-02-01 12:00:00|35646.41|35646.41|35646.41|35646.41|35646.41|35646.41|35624.49|35624.49|0
1675253100000|2023-02-01 12:05:00|35653.04|35653.04|35674.97|35674.97|35674.97|35674.97|35649.82|35649.82|0
1675253400000|2023-02-01 12:10:00|35678.28|35678.28|35667.31|35667.31|35678.28|35678.28|35667.31|35667.31|0
1675253700000|2023-02-01 12:15:00|35678.28|35678.28|35687.64|35687.64|35700.21|35700.21|35678.28|35678.28|0
1675254000000|2023-02-01 12:20:00|35698.6|35698.6|35716.19|35716.19|35716.19|35716.19|35698.6|35698.6|0
1675254300000|2023-02-01 12:25:00|35719.5|35719.5|35704.85|35704.85|35719.5|35719.5|35698.52|35698.52|0
1675254600000|2023-02-01 12:30:00|35708.06|35708.06|35704.85|35704.85|35708.06|35708.06|35704.85|35704.85|0
1675254900000|2023-02-01 12:35:00|35715.81|35715.81|35741.9|35741.9|35753.05|35753.05|35709.19|35709.19|0
1675255200000|2023-02-01 12:40:00|35745.11|35745.11|35741.9|35741.9|35745.11|35745.11|35741.9|35741.9|0
1675255500000|2023-02-01 12:45:00|35753.15|35753.15|35756.36|35756.36|35770.82|35770.82|35753.15|35753.15|0
1675255800000|2023-02-01 12:50:00|35767.32|35767.32|35778.29|35778.29|35778.29|35778.29|35756.36|35756.36|0
1675256100000|2023-02-01 12:55:00|35789.25|35789.25|35840.98|35840.98|35840.98|35840.98|35789.25|35789.25|0
1675256400000|2023-02-01 13:00:00|35850.62|35850.62|35784.83|35784.83|35871.23|35871.23|35784.83|35784.83|0
1675256700000|2023-02-01 13:05:00|35786.44|35786.44|35810.07|35810.07|35811.68|35811.68|35786.44|35786.44|0
1675257000000|2023-02-01 13:10:00|35821.04|35821.04|35804.96|35804.96|35832.48|35832.48|35804.96|35804.96|0
1675257300000|2023-02-01 13:15:00|35818.2|35818.2|35803.83|35803.83|35841.54|35841.54|35803.83|35803.83|0
1675257600000|2023-02-01 13:20:00|35792.87|35792.87|35851.58|35851.58|35851.58|35851.58|35792.87|35792.87|0
1675257900000|2023-02-01 13:25:00|35862.54|35862.54|35860.84|35860.84|35862.54|35862.54|35851.2|35851.2|0
1675258200000|2023-02-01 13:30:00|35857.52|35857.52|35867.46|35867.46|35878.42|35878.42|35857.52|35857.52|0
1675258500000|2023-02-01 13:35:00|35878.42|35878.42|35878.42|35878.42|35881.73|35881.73|35871.8|35871.8|0
1675258800000|2023-02-01 13:40:00|35875.11|35875.11|35897.52|35897.52|35897.52|35897.52|35842.22|35842.22|0
1675259100000|2023-02-01 13:45:00|35900.73|35900.73|35885.33|35885.33|35912.27|35912.27|35882.11|35882.11|0
1675259400000|2023-02-01 13:50:00|35874.36|35874.36|35842.5|35842.5|35896.29|35896.29|35842.5|35842.5|0
1675259700000|2023-02-01 13:55:00|35849.12|35849.12|35830.22|35830.22|35849.12|35849.12|35803.73|35803.73|0
1675260000000|2023-02-01 14:00:00|35841.19|35841.19|35845.53|35845.53|35850.55|35850.55|35834.56|35834.56|0
1675260300000|2023-02-01 14:05:00|35834.56|35834.56|35804.88|35804.88|35834.56|35834.56|35798.46|35798.46|0
1675260600000|2023-02-01 14:10:00|35808.09|35808.09|35794.1|35794.1|35819.72|35819.72|35778.31|35778.31|0
1675260900000|2023-02-01 14:15:00|35805.06|35805.06|35835.04|35835.04|35840.24|35840.24|35794.1|35794.1|0
1675261200000|2023-02-01 14:20:00|35836.65|35836.65|35854.33|35854.33|35857.55|35857.55|35836.65|35836.65|0
1675261500000|2023-02-01 14:25:00|35843.37|35843.37|35780.87|35780.87|35843.37|35843.37|35774.25|35774.25|0
1675261800000|2023-02-01 14:30:00|35779.26|35779.26|35758.46|35758.46|35785.89|35785.89|35754.12|35754.12|0
1675262100000|2023-02-01 14:35:00|35747.5|35747.5|35764.89|35764.89|35764.89|35764.89|35725.57|35725.57|0
1675262400000|2023-02-01 14:40:00|35763.28|35763.28|35750.33|35750.33|35787.29|35787.29|35739.37|35739.37|0
1675262700000|2023-02-01 14:45:00|35747.12|35747.12|35771.13|35771.13|35777.76|35777.76|35747.12|35747.12|0
1675263000000|2023-02-01 14:50:00|35767.92|35767.92|35755.55|35755.55|35772.94|35772.94|35751.01|35751.01|0
1675263300000|2023-02-01 14:55:00|35744.58|35744.58|35727.19|35727.19|35744.58|35744.58|35706.87|35706.87|0
1675263600000|2023-02-01 15:00:00|35691.08|35691.08|35626.14|35626.14|35703.08|35703.08|35613.57|35613.57|0
1675263900000|2023-02-01 15:05:00|35619.52|35619.52|35548.42|35548.42|35624.34|35624.34|35548.32|35548.32|0
1675264200000|2023-02-01 15:10:00|35551.63|35551.63|35593.98|35593.98|35593.98|35593.98|35551.63|35551.63|0
1675264500000|2023-02-01 15:15:00|35597.19|35597.19|35529.12|35529.12|35597.19|35597.19|35529.12|35529.12|0
1675264800000|2023-02-01 15:20:00|35518.16|35518.16|35472.22|35472.22|35518.16|35518.16|35469|35469|0
1675265100000|2023-02-01 15:25:00|35475.43|35475.43|35509.65|35509.65|35523.83|35523.83|35475.43|35475.43|0
1675265400000|2023-02-01 15:30:00|35506.34|35506.34|35508.62|35508.62|35526.21|35526.21|35506.34|35506.34|0
1675265700000|2023-02-01 15:35:00|35497.65|35497.65|35485.64|35485.64|35498.88|35498.88|35481.87|35481.87|0
1675266000000|2023-02-01 15:40:00|35488.95|35488.95|35415.39|35415.39|35499.91|35499.91|35415.39|35415.39|0
1675266300000|2023-02-01 15:45:00|35404.42|35404.42|35405.63|35405.63|35436.27|35436.27|35394.67|35394.67|0
1675266600000|2023-02-01 15:50:00|35394.67|35394.67|35390.96|35390.96|35397.78|35397.78|35384.54|35384.54|0
1675266900000|2023-02-01 15:55:00|35384.34|35384.34|35375.92|35375.92|35384.34|35384.34|35355.31|35355.31|0
1675267200000|2023-02-01 16:00:00|35377.52|35377.52|35435.97|35435.97|35457.9|35457.9|35377.52|35377.52|0
1675267500000|2023-02-01 16:05:00|35425.01|35425.01|35396.46|35396.46|35425.01|35425.01|35396.46|35396.46|0
1675267800000|2023-02-01 16:10:00|35403.08|35403.08|35464.62|35464.62|35464.62|35464.62|35401.47|35401.47|0
1675268100000|2023-02-01 16:15:00|35471.25|35471.25|35477.48|35477.48|35477.77|35477.77|35456.87|35456.87|0
1675268400000|2023-02-01 16:20:00|35488.44|35488.44|35490.62|35490.62|35501.59|35501.59|35474.36|35474.36|0
1675268700000|2023-02-01 16:25:00|35489.02|35489.02|35510.95|35510.95|35514.36|35514.36|35485.8|35485.8|0
1675325700000|2023-02-02 08:15:00|35892.54|35892.54|35901.9|35901.9|35917.69|35917.69|35892.54|35892.54|0
1675326000000|2023-02-02 08:20:00|35908.53|35908.53|35857.76|35857.76|35918.46|35918.46|35857.76|35857.76|0
1675326300000|2023-02-02 08:25:00|35846.8|35846.8|35862.96|35862.96|35862.96|35862.96|35769.83|35769.83|0
1675326600000|2023-02-02 08:30:00|35870.99|35870.99|35902.04|35902.04|35915.28|35915.28|35827.13|35827.13|0
1675326900000|2023-02-02 08:35:00|35911.68|35911.68|35935.51|35935.51|35957.44|35957.44|35903.64|35903.64|0
1675327200000|2023-02-02 08:40:00|35924.54|35924.54|35940.7|35940.7|35949.78|35949.78|35913.58|35913.58|0
1675327500000|2023-02-02 08:45:00|35947.33|35947.33|35959.32|35959.32|35965.95|35965.95|35930.77|35930.77|0
1675327800000|2023-02-02 08:50:00|35964.14|35964.14|35954.49|35954.49|35973.68|35973.68|35954.41|35954.41|0
1675328100000|2023-02-02 08:55:00|35976.42|35976.42|36013.75|36013.75|36033.98|36033.98|35962.14|35962.14|0
1675328400000|2023-02-02 09:00:00|35991.82|35991.82|35984.07|35984.07|35991.82|35991.82|35958.93|35958.93|0
1675328700000|2023-02-02 09:05:00|35973.11|35973.11|35958.18|35958.18|35987.76|35987.76|35954.87|35954.87|0
1675329000000|2023-02-02 09:10:00|35956.57|35956.57|35937.85|35937.85|35956.57|35956.57|35927.92|35927.92|0
1675329300000|2023-02-02 09:15:00|35926.89|35926.89|35851.84|35851.84|35926.89|35926.89|35851.84|35851.84|0
1675329600000|2023-02-02 09:20:00|35855.15|35855.15|35925.49|35925.49|35925.49|35925.49|35855.15|35855.15|0
1675329900000|2023-02-02 09:25:00|35914.52|35914.52|35981.38|35981.38|36002.66|36002.66|35903.56|35903.56|0
1675330200000|2023-02-02 09:30:00|35978.17|35978.17|35995.46|35995.46|35995.46|35995.46|35978.17|35978.17|0
1675330500000|2023-02-02 09:35:00|36000.28|36000.28|35992.73|35992.73|36025.62|36025.62|35988.26|35988.26|0
1675330800000|2023-02-02 09:40:00|36003.69|36003.69|35979.3|35979.3|36003.69|36003.69|35963.79|35963.79|0
1675331100000|2023-02-02 09:45:00|35968.33|35968.33|35962.76|35962.76|35984.89|35984.89|35962.76|35962.76|0
1675331400000|2023-02-02 09:50:00|35959.45|35959.45|35915.59|35915.59|35959.45|35959.45|35915.59|35915.59|0
1675331700000|2023-02-02 09:55:00|35904.63|35904.63|35928.84|35928.84|35933.18|35933.18|35893.66|35893.66|0
1675332000000|2023-02-02 10:00:00|35917.87|35917.87|35933.66|35933.66|35940.28|35940.28|35917.87|35917.87|0
1675332300000|2023-02-02 10:05:00|35944.62|35944.62|35933.66|35933.66|35944.62|35944.62|35930.35|35930.35|0
1675332600000|2023-02-02 10:10:00|35936.87|35936.87|35943.75|35943.75|35955.87|35955.87|35936.87|35936.87|0
1675332900000|2023-02-02 10:15:00|35954.72|35954.72|35991.97|35991.97|35991.97|35991.97|35953.11|35953.11|0
1675333200000|2023-02-02 10:20:00|36002.94|36002.94|36090.66|36090.66|36097.28|36097.28|36002.94|36002.94|0
1675333500000|2023-02-02 10:25:00|36097.28|36097.28|36101.24|36101.24|36101.24|36101.24|36057.38|36057.38|0
1675333800000|2023-02-02 10:30:00|36123.17|36123.17|36073.07|36073.07|36123.17|36123.17|36065.04|36065.04|0
1675334100000|2023-02-02 10:35:00|36074.68|36074.68|36085.64|36085.64|36087.25|36087.25|36074.68|36074.68|0
1675334400000|2023-02-02 10:40:00|36082.43|36082.43|36088.57|36088.57|36099.54|36099.54|36077.61|36077.61|0
1675334700000|2023-02-02 10:45:00|36099.54|36099.54|36093.59|36093.59|36099.54|36099.54|36086.97|36086.97|0
1675335000000|2023-02-02 10:50:00|36100.21|36100.21|36124.03|36124.03|36130.65|36130.65|36100.21|36100.21|0
1675335300000|2023-02-02 10:55:00|36113.06|36113.06|36099.17|36099.17|36141.83|36141.83|36091.13|36091.13|0
1675335600000|2023-02-02 11:00:00|36100.77|36100.77|36153.53|36153.53|36153.53|36153.53|36100.77|36100.77|0
1675335900000|2023-02-02 11:05:00|36166.78|36166.78|36155.73|36155.73|36188.43|36188.43|36149.11|36149.11|0
1675336200000|2023-02-02 11:10:00|36160.55|36160.55|36204.41|36204.41|36204.41|36204.41|36160.55|36160.55|0
1675336500000|2023-02-02 11:15:00|36403.08|36403.08|36257.39|36257.39|36407.9|36407.9|36229.1|36229.1|0
1675336800000|2023-02-02 11:20:00|36268.35|36268.35|36279.32|36279.32|36279.32|36279.32|36268.35|36268.35|0
1675337100000|2023-02-02 11:25:00|36257.39|36257.39|36233.12|36233.12|36257.39|36257.39|36214.86|36214.86|0
1675337400000|2023-02-02 11:30:00|36244.08|36244.08|36244.08|36244.08|36244.08|36244.08|36226.5|36226.5|0
1675337700000|2023-02-02 11:35:00|36237.46|36237.46|36216.18|36216.18|36241.8|36241.8|36216.18|36216.18|0
1675338000000|2023-02-02 11:40:00|36205.22|36205.22|36214.12|36214.12|36236.05|36236.05|36172.32|36172.32|0
1675338300000|2023-02-02 11:45:00|36225.09|36225.09|36180.67|36180.67|36225.09|36225.09|36168.38|36168.38|0
1675338600000|2023-02-02 11:50:00|36169.7|36169.7|36141.15|36141.15|36169.7|36169.7|36141.15|36141.15|0
1675338900000|2023-02-02 11:55:00|36130.19|36130.19|36067.61|36067.61|36130.19|36130.19|36056.64|36056.64|0
1675339200000|2023-02-02 12:00:00|36056.64|36056.64|36004.56|36004.56|36089.54|36089.54|36000.67|36000.67|0
1675339500000|2023-02-02 12:05:00|36002.95|36002.95|36077.64|36077.64|36077.64|36077.64|36002.95|36002.95|0
1675339800000|2023-02-02 12:10:00|36055.71|36055.71|36044.94|36044.94|36057.99|36057.99|36038.12|36038.12|0
1675340100000|2023-02-02 12:15:00|36055.91|36055.91|36055.91|36055.91|36066.87|36066.87|36055.91|36055.91|0
1675340400000|2023-02-02 12:20:00|36069.15|36069.15|36092.69|36092.69|36100.72|36100.72|36058.19|36058.19|0
1675340700000|2023-02-02 12:25:00|36081.73|36081.73|36110.28|36110.28|36110.28|36110.28|36081.73|36081.73|0
1675341000000|2023-02-02 12:30:00|36132.21|36132.21|36151.2|36151.2|36162.17|36162.17|36132.21|36132.21|0
1675341300000|2023-02-02 12:35:00|36140.24|36140.24|36132.49|36132.49|36153.48|36153.48|36129.27|36129.27|0
1675341600000|2023-02-02 12:40:00|36121.52|36121.52|36123.58|36123.58|36143.45|36143.45|36116.96|36116.96|0
1675341900000|2023-02-02 12:45:00|36136.83|36136.83|36182.3|36182.3|36183.9|36183.9|36123.58|36123.58|0
1675342200000|2023-02-02 12:50:00|36180.69|36180.69|36179.54|36179.54|36188.44|36188.44|36131.12|36131.12|0
1675342500000|2023-02-02 12:55:00|36157.61|36157.61|36171.11|36171.11|36171.11|36171.11|36137.74|36137.74|0
1675342800000|2023-02-02 13:00:00|36164.49|36164.49|36162.47|36162.47|36177.54|36177.54|36126.36|36126.36|0
1675343100000|2023-02-02 13:05:00|36142.6|36142.6|36135.8|36135.8|36147.42|36147.42|36114.53|36114.53|0
1675343400000|2023-02-02 13:10:00|36146.77|36146.77|36139.21|36139.21|36204.57|36204.57|36132.59|36132.59|0
1675343700000|2023-02-02 13:15:00|36125.97|36125.97|36234.7|36234.7|36234.7|36234.7|36069.52|36069.52|0
1675344000000|2023-02-02 13:20:00|36233.1|36233.1|36286.6|36286.6|36297.56|36297.56|36230.82|36230.82|0
1675344300000|2023-02-02 13:25:00|36297.56|36297.56|36237.7|36237.7|36297.56|36297.56|36237.7|36237.7|0
1675344600000|2023-02-02 13:30:00|36244.32|36244.32|36359.01|36359.01|36377.53|36377.53|36242.72|36242.72|0
1675344900000|2023-02-02 13:35:00|36345.76|36345.76|36282.91|36282.91|36345.76|36345.76|36282.91|36282.91|0
1675345200000|2023-02-02 13:40:00|36289.53|36289.53|36329.78|36329.78|36329.78|36329.78|36282.91|36282.91|0
1675345500000|2023-02-02 13:45:00|36328.17|36328.17|36351.45|36351.45|36364.02|36364.02|36319.95|36319.95|0
1675345800000|2023-02-02 13:50:00|36344.83|36344.83|36348.44|36348.44|36351.65|36351.65|36330.65|36330.65|0
1675346100000|2023-02-02 13:55:00|36359.4|36359.4|36446.21|36446.21|36447.53|36447.53|36352.78|36352.78|0
1675346400000|2023-02-02 14:00:00|36432.96|36432.96|36453.76|36453.76|36480.25|36480.25|36395.51|36395.51|0
1675346700000|2023-02-02 14:05:00|36431.83|36431.83|36523.92|36523.92|36523.92|36523.92|36431.83|36431.83|0
1675347000000|2023-02-02 14:10:00|36537.16|36537.16|36487.81|36487.81|36539.44|36539.44|36463.6|36463.6|0
1675347300000|2023-02-02 14:15:00|36501.05|36501.05|36486.46|36486.46|36501.05|36501.05|36452.16|36452.16|0
1675347600000|2023-02-02 14:20:00|36493.08|36493.08|36501.79|36501.79|36501.79|36501.79|36475.5|36475.5|0
1675347900000|2023-02-02 14:25:00|36512.75|36512.75|36498.18|36498.18|36522.39|36522.39|36487.22|36487.22|0
1675348200000|2023-02-02 14:30:00|36509.15|36509.15|36547.53|36547.53|36584.32|36584.32|36491.56|36491.56|0
1675348500000|2023-02-02 14:35:00|36558.5|36558.5|36509.43|36509.43|36558.5|36558.5|36486.76|36486.76|0
1675348800000|2023-02-02 14:40:00|36522.67|36522.67|36552.83|36552.83|36576.37|36576.37|36509.43|36509.43|0
1675349100000|2023-02-02 14:45:00|36563.79|36563.79|36665.49|36665.49|36673.25|36673.25|36554.89|36554.89|0
1675349400000|2023-02-02 14:50:00|36660.68|36660.68|36633.25|36633.25|36686.01|36686.01|36600.36|36600.36|0
1675349700000|2023-02-02 14:55:00|36644.22|36644.22|36661.21|36661.21|36669.16|36669.16|36633.06|36633.06|0
1675350000000|2023-02-02 15:00:00|36650.25|36650.25|36550.89|36550.89|36658.93|36658.93|36550.89|36550.89|0
1675350300000|2023-02-02 15:05:00|36542.86|36542.86|36500.59|36500.59|36544.47|36544.47|36465.21|36465.21|0
1675350600000|2023-02-02 15:10:00|36478.66|36478.66|36379.3|36379.3|36478.66|36478.66|36379.3|36379.3|0
1675350900000|2023-02-02 15:15:00|36377.69|36377.69|36430.63|36430.63|36442.07|36442.07|36349.06|36349.06|0
1675351200000|2023-02-02 15:20:00|36429.02|36429.02|36405.03|36405.03|36466.96|36466.96|36385.16|36385.16|0
1675351500000|2023-02-02 15:25:00|36411.65|36411.65|36436.46|36436.46|36451.11|36451.11|36396.07|36396.07|0
1675351800000|2023-02-02 15:30:00|36447.42|36447.42|36385.87|36385.87|36468.22|36468.22|36385.87|36385.87|0
1675352100000|2023-02-02 15:35:00|36392.3|36392.3|36394.1|36394.1|36405.06|36405.06|36378.57|36378.57|0
1675352400000|2023-02-02 15:40:00|36400.72|36400.72|36394.3|36394.3|36421.72|36421.72|36368.74|36368.74|0
1675352700000|2023-02-02 15:45:00|36387.67|36387.67|36404.67|36404.67|36404.67|36404.67|36372.63|36372.63|0
1675353000000|2023-02-02 15:50:00|36415.63|36415.63|36454|36454|36454|36454|36395.96|36395.96|0
1675353300000|2023-02-02 15:55:00|36455.61|36455.61|36460.43|36460.43|36478.29|36478.29|36452.4|36452.4|0
1675353600000|2023-02-02 16:00:00|36453.8|36453.8|36437.15|36437.15|36453.8|36453.8|36405.58|36405.58|0
1675353900000|2023-02-02 16:05:00|36426.18|36426.18|36455.59|36455.59|36455.59|36455.59|36422.97|36422.97|0
1675354200000|2023-02-02 16:10:00|36444.62|36444.62|36469.76|36469.76|36469.76|36469.76|36411.51|36411.51|0
1675354500000|2023-02-02 16:15:00|36458.8|36458.8|36393.47|36393.47|36469.76|36469.76|36391.86|36391.86|0
1675354800000|2023-02-02 16:20:00|36404.43|36404.43|36430.98|36430.98|36460.21|36460.21|36404.43|36404.43|0
1675355100000|2023-02-02 16:25:00|36420.02|36420.02|36329.82|36329.82|36430.98|36430.98|36329.82|36329.82|0
1675412100000|2023-02-03 08:15:00|36221.18|36221.18|36209.58|36209.58|36221.18|36221.18|36142.54|36142.54|0
1675412400000|2023-02-03 08:20:00|36198.61|36198.61|36096.48|36096.48|36209.58|36209.58|36096.48|36096.48|0
1675412700000|2023-02-03 08:25:00|36090.05|36090.05|36083.91|36083.91|36094.87|36094.87|36083.91|36083.91|0
1675413000000|2023-02-03 08:30:00|36072.94|36072.94|36049.29|36049.29|36087.12|36087.12|36039.35|36039.35|0
1675413300000|2023-02-03 08:35:00|36055.71|36055.71|36027.16|36027.16|36092.95|36092.95|36027.16|36027.16|0
1675413600000|2023-02-03 08:40:00|36033.78|36033.78|36009.57|36009.57|36055.71|36055.71|36009.57|36009.57|0
1675413900000|2023-02-03 08:45:00|36042.47|36042.47|36033.56|36033.56|36042.47|36042.47|36022.6|36022.6|0
1675414200000|2023-02-03 08:50:00|36040.19|36040.19|36011.63|36011.63|36040.19|36040.19|36000.67|36000.67|0
1675414500000|2023-02-03 08:55:00|36024.88|36024.88|35966.39|35966.39|36031.5|36031.5|35966.39|35966.39|0
1675414800000|2023-02-03 09:00:00|35977.35|35977.35|35935.65|35935.65|35977.35|35977.35|35935.65|35935.65|0
1675415100000|2023-02-03 09:05:00|35946.62|35946.62|35891.79|35891.79|35968.55|35968.55|35891.79|35891.79|0
1675415400000|2023-02-03 09:10:00|35880.83|35880.83|36002.69|36002.69|36024.62|36024.62|35880.83|35880.83|0
1675415700000|2023-02-03 09:15:00|35991.73|35991.73|36044.03|36044.03|36053.39|36053.39|35991.73|35991.73|0
1675416000000|2023-02-03 09:20:00|36033.07|36033.07|36029.76|36029.76|36044.03|36044.03|36029.76|36029.76|0
1675416300000|2023-02-03 09:25:00|36040.72|36040.72|35985.99|35985.99|36040.72|36040.72|35984.75|35984.75|0
1675416600000|2023-02-03 09:30:00|35972.75|35972.75|35972.75|35972.75|35972.75|35972.75|35972.75|35972.75|0
1675416900000|2023-02-03 09:35:00|35992.62|35992.62|35975.98|35975.98|36003.58|36003.58|35975.98|35975.98|0
1675417200000|2023-02-03 09:40:00|35974.37|35974.37|36038.58|36038.58|36038.58|36038.58|35972.77|35972.77|0
1675417500000|2023-02-03 09:45:00|36035.26|36035.26|36014.37|36014.37|36041.89|36041.89|36014.37|36014.37|0
1675417800000|2023-02-03 09:50:00|36050.79|36050.79|36054.1|36054.1|36076.03|36076.03|36050.79|36050.79|0
1675418100000|2023-02-03 09:55:00|36057.41|36057.41|36055.81|36055.81|36057.41|36057.41|36055.81|36055.81|0
1675418400000|2023-02-03 10:00:00|36046.17|36046.17|36087.09|36087.09|36087.09|36087.09|36036.23|36036.23|0
1675418700000|2023-02-03 10:05:00|36083.78|36083.78|36098.06|36098.06|36109.02|36109.02|36083.78|36083.78|0
1675419000000|2023-02-03 10:10:00|36101.27|36101.27|36115.93|36115.93|36115.93|36115.93|36088.7|36088.7|0
1675419300000|2023-02-03 10:15:00|36119.14|36119.14|36120.17|36120.17|36136.73|36136.73|36119.14|36119.14|0
1675419600000|2023-02-03 10:20:00|36131.13|36131.13|36105.89|36105.89|36164.03|36164.03|36105.89|36105.89|0
1675419900000|2023-02-03 10:25:00|36083.96|36083.96|36073|36073|36083.96|36083.96|36073|36073|0
1675420200000|2023-02-03 10:30:00|36083.96|36083.96|36087.18|36087.18|36087.18|36087.18|36083.96|36083.96|0
1675420500000|2023-02-03 10:35:00|36095.21|36095.21|36093.6|36093.6|36095.21|36095.21|36088.78|36088.78|0
1675420800000|2023-02-03 10:40:00|36090.29|36090.29|36082.83|36082.83|36106.85|36106.85|36079.52|36079.52|0
1675421100000|2023-02-03 10:45:00|36081.23|36081.23|36105.44|36105.44|36105.44|36105.44|36081.23|36081.23|0
1675421400000|2023-02-03 10:50:00|36116.4|36116.4|36142.89|36142.89|36153.86|36153.86|36116.4|36116.4|0
1675421700000|2023-02-03 10:55:00|36153.86|36153.86|36179.87|36179.87|36195.65|36195.65|36153.86|36153.86|0
1675422000000|2023-02-03 11:00:00|36190.83|36190.83|36247.09|36247.09|36247.09|36247.09|36190.83|36190.83|0
1675422300000|2023-02-03 11:05:00|36225.16|36225.16|36169.44|36169.44|36236.12|36236.12|36167.84|36167.84|0
1675422600000|2023-02-03 11:10:00|36166.23|36166.23|36175.59|36175.59|36177.2|36177.2|36166.23|36166.23|0
1675422900000|2023-02-03 11:15:00|36170.77|36170.77|36153.86|36153.86|36177.39|36177.39|36153.86|36153.86|0
1675423200000|2023-02-03 11:20:00|36155.46|36155.46|36177.39|36177.39|36177.39|36177.39|36155.46|36155.46|0
1675423500000|2023-02-03 11:25:00|36170.77|36170.77|36159.81|36159.81|36181.74|36181.74|36159.81|36159.81|0
1675423800000|2023-02-03 11:30:00|36181.74|36181.74|36203.67|36203.67|36203.67|36203.67|36181.74|36181.74|0
1675424100000|2023-02-03 11:35:00|36214.63|36214.63|36247.52|36247.52|36247.52|36247.52|36214.63|36214.63|0
1675424400000|2023-02-03 11:40:00|36252.34|36252.34|36222.66|36222.66|36252.34|36252.34|36222.66|36222.66|0
1675424700000|2023-02-03 11:45:00|36211.7|36211.7|36186.55|36186.55|36211.7|36211.7|36186.55|36186.55|0
1675425000000|2023-02-03 11:50:00|36175.59|36175.59|36175.59|36175.59|36186.55|36186.55|36175.59|36175.59|0
1675425300000|2023-02-03 11:55:00|36164.62|36164.62|36164.62|36164.62|36164.62|36164.62|36164.62|36164.62|0
1675425600000|2023-02-03 12:00:00|36175.59|36175.59|36194.11|36194.11|36207.35|36207.35|36173.98|36173.98|0
1675425900000|2023-02-03 12:05:00|36187.49|36187.49|36170.83|36170.83|36187.49|36187.49|36165.56|36165.56|0
1675426200000|2023-02-03 12:10:00|36174.04|36174.04|36192.76|36192.76|36206.94|36206.94|36174.04|36174.04|0
1675426500000|2023-02-03 12:15:00|36181.8|36181.8|36181.8|36181.8|36192.76|36192.76|36181.8|36181.8|0
1675426800000|2023-02-03 12:20:00|36203.73|36203.73|36194.37|36194.37|36203.73|36203.73|36192.76|36192.76|0
1675427100000|2023-02-03 12:25:00|36197.58|36197.58|36208.55|36208.55|36208.55|36208.55|36186.62|36186.62|0
1675427400000|2023-02-03 12:30:00|36214.97|36214.97|36230.66|36230.66|36233.97|36233.97|36204.01|36204.01|0
1675427700000|2023-02-03 12:35:00|36240.59|36240.59|36280.78|36280.78|36280.78|36280.78|36240.59|36240.59|0
1675428000000|2023-02-03 12:40:00|36258.85|36258.85|36293.35|36293.35|36301.1|36301.1|36257.25|36257.25|0
1675428300000|2023-02-03 12:45:00|36337.21|36337.21|36283.06|36283.06|36337.21|36337.21|36280.78|36280.78|0
1675428600000|2023-02-03 12:50:00|36272.1|36272.1|36272.1|36272.1|36283.06|36283.06|36272.1|36272.1|0
1675428900000|2023-02-03 12:55:00|36265.47|36265.47|36256.79|36256.79|36265.47|36265.47|36236.92|36236.92|0
1675429200000|2023-02-03 13:00:00|36261.61|36261.61|36239.68|36239.68|36264.82|36264.82|36239.68|36239.68|0
1675429800000|2023-02-03 13:10:00|36228.71|36228.71|36237.62|36237.62|36237.62|36237.62|36217.75|36217.75|0
1675430100000|2023-02-03 13:15:00|36226.65|36226.65|36233.08|36233.08|36234.68|36234.68|36191.48|36191.48|0
1675430400000|2023-02-03 13:20:00|36200.18|36200.18|36220.51|36220.51|36231.47|36231.47|36198.58|36198.58|0
1675430700000|2023-02-03 13:25:00|36231.47|36231.47|36276.68|36276.68|36276.68|36276.68|36227.13|36227.13|0
1675431000000|2023-02-03 13:30:00|36232.82|36232.82|36038.8|36038.8|36232.82|36232.82|36023.97|36023.97|0
1675431300000|2023-02-03 13:35:00|36049.76|36049.76|36066.7|36066.7|36077.66|36077.66|35997.2|35997.2|0
1675431600000|2023-02-03 13:40:00|36060.07|36060.07|35991.41|35991.41|36060.07|36060.07|35991.41|35991.41|0
1675431900000|2023-02-03 13:45:00|36002.37|36002.37|35887.87|35887.87|36002.37|36002.37|35887.87|35887.87|0
1675432200000|2023-02-03 13:50:00|35876.9|35876.9|35939.5|35939.5|35939.5|35939.5|35859.21|35859.21|0
1675432500000|2023-02-03 13:55:00|35956.05|35956.05|35974.67|35974.67|35981.2|35981.2|35949.53|35949.53|0
1675432800000|2023-02-03 14:00:00|35985.64|35985.64|36009.75|36009.75|36031.68|36031.68|35985.64|35985.64|0
1675433100000|2023-02-03 14:05:00|35998.78|35998.78|35934.38|35934.38|35998.78|35998.78|35923.42|35923.42|0
1675433400000|2023-02-03 14:10:00|35931.17|35931.17|35984.86|35984.86|35984.86|35984.86|35921.81|35921.81|0
1675433700000|2023-02-03 14:15:00|35995.83|35995.83|36011.81|36011.81|36031|36031|35995.83|35995.83|0
1675434000000|2023-02-03 14:20:00|36022.78|36022.78|35955.48|35955.48|36022.78|36022.78|35940.63|35940.63|0
1675434300000|2023-02-03 14:25:00|35933.55|35933.55|35979.69|35979.69|35979.69|35979.69|35932.52|35932.52|0
1675434600000|2023-02-03 14:30:00|35983|35983|36002.09|36002.09|36013.06|36013.06|35954.45|35954.45|0
1675434900000|2023-02-03 14:35:00|35991.13|35991.13|36087.65|36087.65|36087.65|36087.65|35991.13|35991.13|0
1675435200000|2023-02-03 14:40:00|36098.62|36098.62|36124.24|36124.24|36124.24|36124.24|36087.65|36087.65|0
1675435500000|2023-02-03 14:45:00|36113.27|36113.27|36135.22|36135.22|36135.22|36135.22|36080.38|36080.38|0
1675435800000|2023-02-03 14:50:00|36124.26|36124.26|36170.85|36170.85|36180.21|36180.21|36113.29|36113.29|0
1675436100000|2023-02-03 14:55:00|36169.25|36169.25|36204.42|36204.42|36204.42|36204.42|36106.87|36106.87|0
1675436400000|2023-02-03 15:00:00|36187.03|36187.03|36116.88|36116.88|36187.03|36187.03|36101.37|36101.37|0
1675436700000|2023-02-03 15:05:00|36110.26|36110.26|36205.07|36205.07|36205.07|36205.07|36097.21|36097.21|0
1675437000000|2023-02-03 15:10:00|36161.21|36161.21|36217.47|36217.47|36228.43|36228.43|36161.21|36161.21|0
1675437300000|2023-02-03 15:15:00|36224.09|36224.09|36249.43|36249.43|36252.64|36252.64|36224.09|36224.09|0
1675437600000|2023-02-03 15:20:00|36243.01|36243.01|36263.33|36263.33|36263.33|36263.33|36243.01|36243.01|0
1675437900000|2023-02-03 15:25:00|36269.95|36269.95|36240.92|36240.92|36282.52|36282.52|36237.71|36237.71|0
1675438200000|2023-02-03 15:30:00|36251.89|36251.89|36272.69|36272.69|36272.69|36272.69|36251.89|36251.89|0
1675438500000|2023-02-03 15:35:00|36305.58|36305.58|36320.22|36320.22|36340.54|36340.54|36285.71|36285.71|0
1675438800000|2023-02-03 15:40:00|36331.18|36331.18|36370.5|36370.5|36370.5|36370.5|36298.29|36298.29|0
1675439100000|2023-02-03 15:45:00|36363.88|36363.88|36383.55|36383.55|36401.14|36401.14|36362.75|36362.75|0
1675439400000|2023-02-03 15:50:00|36381.94|36381.94|36355.93|36355.93|36391.1|36391.1|36355.93|36355.93|0
1675439700000|2023-02-03 15:55:00|36344.96|36344.96|36292.2|36292.2|36344.96|36344.96|36270.27|36270.27|0
1675440000000|2023-02-03 16:00:00|36303.17|36303.17|36294.94|36294.94|36309.59|36309.59|36271.4|36271.4|0
1675440300000|2023-02-03 16:05:00|36291.63|36291.63|36340.4|36340.4|36351.37|36351.37|36280.66|36280.66|0
1675440600000|2023-02-03 16:10:00|36362.33|36362.33|36403.46|36403.46|36436.35|36436.35|36362.33|36362.33|0
1675440900000|2023-02-03 16:15:00|36414.42|36414.42|36389.28|36389.28|36426.06|36426.06|36389.28|36389.28|0
1675441200000|2023-02-03 16:20:00|36395.9|36395.9|36387.48|36387.48|36399.11|36399.11|36359.02|36359.02|0
1675441500000|2023-02-03 16:25:00|36380.85|36380.85|36308.8|36308.8|36380.85|36380.85|36305.69|36305.69|0
1675671300000|2023-02-06 08:15:00|36219.46|36219.46|36175.6|36175.6|36219.46|36219.46|36175.6|36175.6|0
1675671600000|2023-02-06 08:20:00|36153.67|36153.67|36089.58|36089.58|36163.6|36163.6|36089.58|36089.58|0
1675671900000|2023-02-06 08:25:00|36100.55|36100.55|36066.41|36066.41|36100.55|36100.55|36014.89|36014.89|0
1675672200000|2023-02-06 08:30:00|36069.72|36069.72|36182.24|36182.24|36206.45|36206.45|36069.72|36069.72|0
1675672500000|2023-02-06 08:35:00|36160.31|36160.31|36178.1|36178.1|36184.52|36184.52|36160.31|36160.31|0
1675672800000|2023-02-06 08:40:00|36170.06|36170.06|36120.71|36120.71|36170.06|36170.06|36119.68|36119.68|0
1675673100000|2023-02-06 08:45:00|36098.78|36098.78|36087.82|36087.82|36098.78|36098.78|36076.85|36076.85|0
1675673400000|2023-02-06 08:50:00|36092.64|36092.64|36094.24|36094.24|36094.24|36094.24|36092.64|36092.64|0
1675673700000|2023-02-06 08:55:00|36105.21|36105.21|36061.8|36061.8|36116.17|36116.17|36028.91|36028.91|0
1675674000000|2023-02-06 09:00:00|36050.84|36050.84|36050.84|36050.84|36072.77|36072.77|36039.87|36039.87|0
1675674300000|2023-02-06 09:05:00|36057.46|36057.46|36022.29|36022.29|36057.46|36057.46|36022.29|36022.29|0
1675674600000|2023-02-06 09:10:00|36044.22|36044.22|35981.04|35981.04|36055.18|36055.18|35972.62|35972.62|0
1675674900000|2023-02-06 09:15:00|35982.65|35982.65|35950.79|35950.79|35982.65|35982.65|35939.82|35939.82|0
1675675200000|2023-02-06 09:20:00|35961.75|35961.75|35980.47|35980.47|35983.68|35983.68|35961.75|35961.75|0
1675675500000|2023-02-06 09:25:00|35969.5|35969.5|35955.51|35955.51|35969.5|35969.5|35914.68|35914.68|0
1675675800000|2023-02-06 09:30:00|35966.47|35966.47|35947.76|35947.76|35966.47|35966.47|35911.65|35911.65|0
1675676100000|2023-02-06 09:35:00|35925.83|35925.83|35950.04|35950.04|35950.04|35950.04|35925.83|35925.83|0
1675676400000|2023-02-06 09:40:00|35956.66|35956.66|35967.62|35967.62|35967.62|35967.62|35956.66|35956.66|0
1675676700000|2023-02-06 09:45:00|35962.8|35962.8|35959.39|35959.39|35962.8|35962.8|35956.18|35956.18|0
1675677000000|2023-02-06 09:50:00|35949.46|35949.46|35924.8|35924.8|35952.67|35952.67|35922.52|35922.52|0
1675677300000|2023-02-06 09:55:00|35935.76|35935.76|35953.35|35953.35|35953.35|35953.35|35935.76|35935.76|0
1675677600000|2023-02-06 10:00:00|35954.95|35954.95|35907.21|35907.21|35954.95|35954.95|35907.21|35907.21|0
1675677900000|2023-02-06 10:05:00|35918.17|35918.17|35949.76|35949.76|35969.35|35969.35|35918.17|35918.17|0
1675678200000|2023-02-06 10:10:00|35946.55|35946.55|35869.42|35869.42|35957.14|35957.14|35869.42|35869.42|0
1675678500000|2023-02-06 10:15:00|35847.49|35847.49|35839.26|35839.26|35847.49|35847.49|35837.65|35837.65|0
1675678800000|2023-02-06 10:20:00|35828.29|35828.29|35820.54|35820.54|35839.26|35839.26|35820.54|35820.54|0
1675679100000|2023-02-06 10:25:00|35809.58|35809.58|35812.31|35812.31|35817.33|35817.33|35798.13|35798.13|0
1675679400000|2023-02-06 10:30:00|35805.69|35805.69|35805.69|35805.69|35805.69|35805.69|35805.69|35805.69|0
1675679700000|2023-02-06 10:35:00|35816.65|35816.65|35844.06|35844.06|35844.06|35844.06|35789.23|35789.23|0
1675680000000|2023-02-06 10:40:00|35840.84|35840.84|35829.88|35829.88|35840.84|35840.84|35829.88|35829.88|0
1675680300000|2023-02-06 10:45:00|35807.95|35807.95|35807.95|35807.95|35807.95|35807.95|35796.98|35796.98|0
1675680600000|2023-02-06 10:50:00|35796.98|35796.98|35787.43|35787.43|35805.02|35805.02|35770.87|35770.87|0
1675680900000|2023-02-06 10:55:00|35790.74|35790.74|35787.53|35787.53|35801.7|35801.7|35787.53|35787.53|0
1675681200000|2023-02-06 11:00:00|35785.92|35785.92|35774.76|35774.76|35785.92|35785.92|35757.37|35757.37|0
1675681500000|2023-02-06 11:05:00|35771.55|35771.55|35766.73|35766.73|35771.55|35771.55|35766.73|35766.73|0
1675681800000|2023-02-06 11:10:00|35755.76|35755.76|35765.7|35765.7|35765.7|35765.7|35741.49|35741.49|0
1675682100000|2023-02-06 11:15:00|35776.66|35776.66|35830.67|35830.67|35830.67|35830.67|35776.66|35776.66|0
1675682400000|2023-02-06 11:20:00|35827.36|35827.36|35848.16|35848.16|35877.84|35877.84|35827.36|35827.36|0
1675682700000|2023-02-06 11:25:00|35859.13|35859.13|35859.13|35859.13|35859.13|35859.13|35859.13|35859.13|0
1675683000000|2023-02-06 11:30:00|35862.44|35862.44|35884.46|35884.46|35884.46|35884.46|35862.44|35862.44|0
1675683300000|2023-02-06 11:35:00|35862.54|35862.54|35870.57|35870.57|35876.71|35876.71|35862.54|35862.54|0
1675683600000|2023-02-06 11:40:00|35881.53|35881.53|35878.32|35878.32|35881.53|35881.53|35878.32|35878.32|0
1675683900000|2023-02-06 11:45:00|35889.28|35889.28|35927.77|35927.77|35927.77|35927.77|35881.63|35881.63|0
1675684200000|2023-02-06 11:50:00|35917.84|35917.84|35933.72|35933.72|35933.72|35933.72|35917.84|35917.84|0
1675684500000|2023-02-06 11:55:00|35932.11|35932.11|35919.54|35919.54|35932.11|35932.11|35919.54|35919.54|0
1675684800000|2023-02-06 12:00:00|35930.51|35930.51|35946.29|35946.29|35952.72|35952.72|35930.51|35930.51|0
1675685100000|2023-02-06 12:05:00|35935.33|35935.33|35933.72|35933.72|35935.33|35935.33|35933.72|35933.72|0
1675685400000|2023-02-06 12:10:00|35936.93|35936.93|35953.49|35953.49|35960.11|35960.11|35936.93|35936.93|0
1675685700000|2023-02-06 12:15:00|35946.87|35946.87|35946.87|35946.87|35946.87|35946.87|35946.87|35946.87|0
1675686000000|2023-02-06 12:20:00|35943.65|35943.65|35942.05|35942.05|35943.65|35943.65|35942.05|35942.05|0
1675686300000|2023-02-06 12:25:00|35931.08|35931.08|35931.08|35931.08|35931.08|35931.08|35931.08|35931.08|0
1675686600000|2023-02-06 12:30:00|35934.39|35934.39|35946.96|35946.96|35946.96|35946.96|35932.79|35932.79|0
1675686900000|2023-02-06 12:35:00|35979.86|35979.86|35999.53|35999.53|35999.53|35999.53|35979.86|35979.86|0
1675687200000|2023-02-06 12:40:00|35988.56|35988.56|36060.98|36060.98|36060.98|36060.98|35988.56|35988.56|0
1675687500000|2023-02-06 12:45:00|36071.94|36071.94|36051.04|36051.04|36082.91|36082.91|36051.04|36051.04|0
1675687800000|2023-02-06 12:50:00|36040.08|36040.08|36051.04|36051.04|36051.04|36051.04|36040.08|36040.08|0
1675688100000|2023-02-06 12:55:00|36072.97|36072.97|36093.39|36093.39|36093.39|36093.39|36072.97|36072.97|0
1675688400000|2023-02-06 13:00:00|36104.36|36104.36|36100.21|36100.21|36111.18|36111.18|36097.93|36097.93|0
1675688700000|2023-02-06 13:05:00|36093.59|36093.59|36042.53|36042.53|36093.59|36093.59|36042.53|36042.53|0
1675689000000|2023-02-06 13:10:00|36031.57|36031.57|36006.43|36006.43|36031.57|36031.57|36006.43|36006.43|0
1675689300000|2023-02-06 13:15:00|36004.82|36004.82|36000.26|36000.26|36006.43|36006.43|35975.12|35975.12|0
1675689600000|2023-02-06 13:20:00|36001.87|36001.87|36019.65|36019.65|36041.58|36041.58|36001.87|36001.87|0
1675689900000|2023-02-06 13:25:00|36030.61|36030.61|36013.03|36013.03|36030.61|36030.61|36013.03|36013.03|0
1675690200000|2023-02-06 13:30:00|36014.63|36014.63|35959.49|35959.49|36027.88|36027.88|35959.49|35959.49|0
1675690500000|2023-02-06 13:35:00|35948.53|35948.53|35948.53|35948.53|35948.53|35948.53|35948.53|35948.53|0
1675690800000|2023-02-06 13:40:00|35937.56|35937.56|35891.64|35891.64|35937.56|35937.56|35891.64|35891.64|0
1675691100000|2023-02-06 13:45:00|35880.68|35880.68|35875.66|35875.66|35901|35901|35857.14|35857.14|0
1675691400000|2023-02-06 13:50:00|35864.7|35864.7|35873.38|35873.38|35873.38|35873.38|35858.07|35858.07|0
1675691700000|2023-02-06 13:55:00|35862.42|35862.42|35830.55|35830.55|35873.38|35873.38|35830.55|35830.55|0
1675692000000|2023-02-06 14:00:00|35833.86|35833.86|35832.26|35832.26|35864.02|35864.02|35830.65|35830.65|0
1675692300000|2023-02-06 14:05:00|35843.22|35843.22|35881.71|35881.71|35881.71|35881.71|35843.22|35843.22|0
1675692600000|2023-02-06 14:10:00|35888.33|35888.33|35841.16|35841.16|35888.33|35888.33|35841.16|35841.16|0
1675692900000|2023-02-06 14:15:00|35852.12|35852.12|35894.76|35894.76|35894.76|35894.76|35847.59|35847.59|0
1675693200000|2023-02-06 14:20:00|35901.38|35901.38|35920.19|35920.19|35926.62|35926.62|35898.07|35898.07|0
1675693500000|2023-02-06 14:25:00|35942.12|35942.12|35925.57|35925.57|35942.12|35942.12|35925.57|35925.57|0
1675693800000|2023-02-06 14:30:00|35938.81|35938.81|35986.46|35986.46|35996.39|35996.39|35938.81|35938.81|0
1675694100000|2023-02-06 14:35:00|35989.77|35989.77|35942.12|35942.12|35989.77|35989.77|35931.16|35931.16|0
1675694400000|2023-02-06 14:40:00|35952.06|35952.06|35890.23|35890.23|35952.06|35952.06|35879.27|35879.27|0
1675694700000|2023-02-06 14:45:00|35893.54|35893.54|35889.2|35889.2|35900.17|35900.17|35889.2|35889.2|0
1675695000000|2023-02-06 14:50:00|35879.27|35879.27|35875.96|35875.96|35889.46|35889.46|35851.75|35851.75|0
1675695300000|2023-02-06 14:55:00|35886.92|35886.92|35888.25|35888.25|35899.21|35899.21|35864.71|35864.71|0
1675695600000|2023-02-06 15:00:00|35877.28|35877.28|35894.87|35894.87|35899.69|35899.69|35844.39|35844.39|0
1675695900000|2023-02-06 15:05:00|35891.56|35891.56|35880.59|35880.59|35891.56|35891.56|35869.63|35869.63|0
1675696200000|2023-02-06 15:10:00|35870.66|35870.66|35834|35834|35879.46|35879.46|35834|35834|0
1675696500000|2023-02-06 15:15:00|35844.96|35844.96|35844.49|35844.49|35844.96|35844.96|35811.59|35811.59|0
1675696800000|2023-02-06 15:20:00|35847.7|35847.7|35814.25|35814.25|35847.7|35847.7|35814.25|35814.25|0
1675697100000|2023-02-06 15:25:00|35803.28|35803.28|35800.07|35800.07|35811.03|35811.03|35787.5|35787.5|0
1675697400000|2023-02-06 15:30:00|35789.1|35789.1|35786.56|35786.56|35797.53|35797.53|35758.94|35758.94|0
1675697700000|2023-02-06 15:35:00|35808.49|35808.49|35851.05|35851.05|35862.01|35862.01|35797.53|35797.53|0
1675698000000|2023-02-06 15:40:00|35872.98|35872.98|35868.64|35868.64|35890.56|35890.56|35852.08|35852.08|0
1675698300000|2023-02-06 15:45:00|35890.56|35890.56|35911.84|35911.84|35944.74|35944.74|35879.6|35879.6|0
1675698600000|2023-02-06 15:50:00|35933.77|35933.77|35921|35921|35949.56|35949.56|35921|35921|0
1675698900000|2023-02-06 15:55:00|35942.93|35942.93|35940|35940|35958.72|35958.72|35936.79|35936.79|0
1675699200000|2023-02-06 16:00:00|35943.21|35943.21|35899.55|35899.55|35949.83|35949.83|35899.55|35899.55|0
1675699500000|2023-02-06 16:05:00|35892.93|35892.93|35891.99|35891.99|35947.3|35947.3|35891.32|35891.32|0
1675699800000|2023-02-06 16:10:00|35881.03|35881.03|35897.75|35897.75|35913.53|35913.53|35861.16|35861.16|0
1675700100000|2023-02-06 16:15:00|35919.68|35919.68|36017.73|36017.73|36017.73|36017.73|35919.68|35919.68|0
1675700400000|2023-02-06 16:20:00|36011.11|36011.11|36001.75|36001.75|36023.68|36023.68|35990.78|35990.78|0
1675700700000|2023-02-06 16:25:00|36008.37|36008.37|36015.64|36015.64|36032.1|36032.1|35993.72|35993.72|0
1675757700000|2023-02-07 08:15:00|36049.28|36049.28|36060.24|36060.24|36060.24|36060.24|36038.31|36038.31|0
1675758000000|2023-02-07 08:20:00|36038.31|36038.31|36023.54|36023.54|36045.47|36045.47|36018.44|36018.44|0
1675758300000|2023-02-07 08:25:00|36012.58|36012.58|36011.84|36011.84|36022.81|36022.81|36002.94|36002.94|0
1675758600000|2023-02-07 08:30:00|35998.6|35998.6|36015.05|36015.05|36033.97|36033.97|35974.58|35974.58|0
1675758900000|2023-02-07 08:35:00|36004.09|36004.09|35967.98|35967.98|36004.09|36004.09|35967.98|35967.98|0
1675759200000|2023-02-07 08:40:00|35956.74|35956.74|35973|35973|35994.93|35994.93|35956.74|35956.74|0
1675759500000|2023-02-07 08:45:00|35983.96|35983.96|35962.03|35962.03|35983.96|35983.96|35962.03|35962.03|0
1675759800000|2023-02-07 08:50:00|35973|35973|35982.36|35982.36|35983.96|35983.96|35973|35973|0
1675760100000|2023-02-07 08:55:00|35975.93|35975.93|36007.22|36007.22|36019.79|36019.79|35975.93|35975.93|0
1675760400000|2023-02-07 09:00:00|36000.6|36000.6|35980.93|35980.93|36000.6|36000.6|35980.93|35980.93|0
1675760700000|2023-02-07 09:05:00|35974.3|35974.3|35986.6|35986.6|36002.38|36002.38|35972.7|35972.7|0
1675761000000|2023-02-07 09:10:00|35997.56|35997.56|35996.51|35996.51|36002.66|36002.66|35975.91|35975.91|0
1675761300000|2023-02-07 09:15:00|35985.55|35985.55|35988.48|35988.48|36005.87|36005.87|35977.8|35977.8|0
1675761600000|2023-02-07 09:20:00|35977.52|35977.52|35975.91|35975.91|35977.52|35977.52|35975.91|35975.91|0
1675761900000|2023-02-07 09:25:00|35977.52|35977.52|35934.11|35934.11|35977.52|35977.52|35934.11|35934.11|0
1675762200000|2023-02-07 09:30:00|35945.08|35945.08|35946.11|35946.11|35952.73|35952.73|35941.77|35941.77|0
1675762500000|2023-02-07 09:35:00|35950.93|35950.93|35972.86|35972.86|35994.79|35994.79|35950.93|35950.93|0
1675762800000|2023-02-07 09:40:00|35961.89|35961.89|35971.35|35971.35|35979.58|35979.58|35958.68|35958.68|0
1675763100000|2023-02-07 09:45:00|35969.74|35969.74|35987.41|35987.41|36017.1|36017.1|35969.74|35969.74|0
1675763400000|2023-02-07 09:50:00|36031.27|36031.27|36013.88|36013.88|36031.27|36031.27|36013.88|36013.88|0
1675763700000|2023-02-07 09:55:00|36007.26|36007.26|36016.62|36016.62|36016.62|36016.62|36005.65|36005.65|0
1675764000000|2023-02-07 10:00:00|36015.01|36015.01|36005.28|36005.28|36021.16|36021.16|36001.96|36001.96|0
1675764300000|2023-02-07 10:05:00|35995.34|35995.34|36062.74|36062.74|36062.74|36062.74|35995.34|35995.34|0
1675764600000|2023-02-07 10:10:00|36061.13|36061.13|36061.13|36061.13|36072.1|36072.1|36061.13|36061.13|0
1675764900000|2023-02-07 10:15:00|36050.17|36050.17|36002.9|36002.9|36050.17|36050.17|36002.9|36002.9|0
1675765200000|2023-02-07 10:20:00|35999.68|35999.68|36003|36003|36003|36003|35996.37|35996.37|0
1675765500000|2023-02-07 10:25:00|35992.03|35992.03|36006.78|36006.78|36006.78|36006.78|35981.07|35981.07|0
1675765800000|2023-02-07 10:30:00|36003.57|36003.57|36008.59|36008.59|36023.44|36023.44|36003.57|36003.57|0
1675766100000|2023-02-07 10:35:00|35997.62|35997.62|35986.66|35986.66|36008.59|36008.59|35986.66|35986.66|0
1675766400000|2023-02-07 10:40:00|35985.05|35985.05|35985.05|35985.05|35985.05|35985.05|35975.12|35975.12|0
1675766700000|2023-02-07 10:45:00|35974.09|35974.09|35956.5|35956.5|35985.05|35985.05|35956.5|35956.5|0
1675767000000|2023-02-07 10:50:00|35945.53|35945.53|35923.6|35923.6|35945.53|35945.53|35923.6|35923.6|0
1675767300000|2023-02-07 10:55:00|35912.64|35912.64|35898.46|35898.46|35912.64|35912.64|35898.46|35898.46|0
1675767600000|2023-02-07 11:00:00|35909.43|35909.43|35909.43|35909.43|35909.43|35909.43|35909.43|35909.43|0
1675767900000|2023-02-07 11:05:00|35889.56|35889.56|35897.31|35897.31|35900.52|35900.52|35889.56|35889.56|0
1675768200000|2023-02-07 11:10:00|35895.7|35895.7|35895.7|35895.7|35895.7|35895.7|35895.7|35895.7|0
1675768500000|2023-02-07 11:15:00|35906.67|35906.67|35909.6|35909.6|35928.6|35928.6|35898.64|35898.64|0
1675768800000|2023-02-07 11:20:00|35912.91|35912.91|35865.72|35865.72|35912.91|35912.91|35865.72|35865.72|0
1675769100000|2023-02-07 11:25:00|35876.69|35876.69|35875.08|35875.08|35876.69|35876.69|35875.08|35875.08|0
1675769400000|2023-02-07 11:30:00|35864.12|35864.12|35807.66|35807.66|35864.12|35864.12|35786.57|35786.57|0
1675769700000|2023-02-07 11:35:00|35796.7|35796.7|35785.73|35785.73|35796.7|35796.7|35785.73|35785.73|0
1675770000000|2023-02-07 11:40:00|35774.77|35774.77|35789.05|35789.05|35789.05|35789.05|35774.77|35774.77|0
1675770300000|2023-02-07 11:45:00|35787.44|35787.44|35679.54|35679.54|35790.65|35790.65|35679.54|35679.54|0
1675770600000|2023-02-07 11:50:00|35696.09|35696.09|35689.47|35689.47|35696.09|35696.09|35686.16|35686.16|0
1675770900000|2023-02-07 11:55:00|35686.26|35686.26|35713.01|35713.01|35713.01|35713.01|35669.15|35669.15|0
1675771200000|2023-02-07 12:00:00|35722.94|35722.94|35746.69|35746.69|35756.63|35756.63|35711.98|35711.98|0
1675771500000|2023-02-07 12:05:00|35735.73|35735.73|35757.66|35757.66|35757.66|35757.66|35735.73|35735.73|0
1675771800000|2023-02-07 12:10:00|35746.69|35746.69|35729.11|35729.11|35746.69|35746.69|35729.11|35729.11|0
1675772100000|2023-02-07 12:15:00|35739.04|35739.04|35771.94|35771.94|35771.94|35771.94|35739.04|35739.04|0
1675772400000|2023-02-07 12:20:00|35760.97|35760.97|35792.99|35792.99|35796.31|35796.31|35750.84|35750.84|0
1675772700000|2023-02-07 12:25:00|35789.68|35789.68|35786.47|35786.47|35789.68|35789.68|35767.75|35767.75|0
1675773000000|2023-02-07 12:30:00|35797.44|35797.44|35833.28|35833.28|35833.28|35833.28|35795.83|35795.83|0
1675773300000|2023-02-07 12:35:00|35836.59|35836.59|35837.63|35837.63|35837.63|35837.63|35826.66|35826.66|0
1675773600000|2023-02-07 12:40:00|35848.59|35848.59|35818.35|35818.35|35848.59|35848.59|35815.14|35815.14|0
1675773900000|2023-02-07 12:45:00|35801.79|35801.79|35812.76|35812.76|35812.76|35812.76|35801.79|35801.79|0
1675774200000|2023-02-07 12:50:00|35817.58|35817.58|35809.92|35809.92|35817.58|35817.58|35792.34|35792.34|0
1675774500000|2023-02-07 12:55:00|35803.3|35803.3|35803.3|35803.3|35803.3|35803.3|35803.3|35803.3|0
1675774800000|2023-02-07 13:00:00|35814.27|35814.27|35814.56|35814.56|35814.56|35814.56|35804.63|35804.63|0
1675775100000|2023-02-07 13:05:00|35825.53|35825.53|35813.81|35813.81|35828.74|35828.74|35804.45|35804.45|0
1675775400000|2023-02-07 13:10:00|35815.41|35815.41|35790.17|35790.17|35818.62|35818.62|35790.17|35790.17|0
1675775700000|2023-02-07 13:15:00|35768.24|35768.24|35752.46|35752.46|35768.24|35768.24|35752.46|35752.46|0
1675776000000|2023-02-07 13:20:00|35741.49|35741.49|35724.2|35724.2|35744.8|35744.8|35724.2|35724.2|0
1675776300000|2023-02-07 13:25:00|35720.89|35720.89|35722.97|35722.97|35722.97|35722.97|35709.92|35709.92|0
1675776600000|2023-02-07 13:30:00|35712.01|35712.01|35719.76|35719.76|35730.72|35730.72|35712.01|35712.01|0
1675776900000|2023-02-07 13:35:00|35713.14|35713.14|35709.64|35709.64|35724.1|35724.1|35678.36|35678.36|0
1675777200000|2023-02-07 13:40:00|35699.71|35699.71|35698.68|35698.68|35709.64|35709.64|35692.25|35692.25|0
1675777500000|2023-02-07 13:45:00|35676.75|35676.75|35702.66|35702.66|35702.66|35702.66|35676.18|35676.18|0
1675777800000|2023-02-07 13:50:00|35691.7|35691.7|35693.41|35693.41|35693.41|35693.41|35665.05|35665.05|0
1675778100000|2023-02-07 13:55:00|35682.44|35682.44|35694.44|35694.44|35694.44|35694.44|35672.51|35672.51|0
1675778400000|2023-02-07 14:00:00|35684.5|35684.5|35748.99|35748.99|35748.99|35748.99|35684.5|35684.5|0
1675778700000|2023-02-07 14:05:00|35738.02|35738.02|35752.3|35752.3|35752.3|35752.3|35738.02|35738.02|0
1675779000000|2023-02-07 14:10:00|35753.9|35753.9|35754.93|35754.93|35754.93|35754.93|35743.97|35743.97|0
1675779300000|2023-02-07 14:15:00|35761.36|35761.36|35785.73|35785.73|35785.73|35785.73|35752.84|35752.84|0
1675779600000|2023-02-07 14:20:00|35774.77|35774.77|35791.32|35791.32|35791.32|35791.32|35749.52|35749.52|0
1675779900000|2023-02-07 14:25:00|35780.36|35780.36|35771.65|35771.65|35787.53|35787.53|35765.6|35765.6|0
1675780200000|2023-02-07 14:30:00|35782.62|35782.62|35770.72|35770.72|35805.68|35805.68|35750.85|35750.85|0
1675780500000|2023-02-07 14:35:00|35772.32|35772.32|35787.18|35787.18|35787.18|35787.18|35743.1|35743.1|0
1675780800000|2023-02-07 14:40:00|35798.14|35798.14|35818.46|35818.46|35818.46|35818.46|35798.14|35798.14|0
1675781100000|2023-02-07 14:45:00|35785.57|35785.57|35738.76|35738.76|35785.57|35785.57|35738.76|35738.76|0
1675781400000|2023-02-07 14:50:00|35735.54|35735.54|35688.27|35688.27|35735.54|35735.54|35675.7|35675.7|0
1675781700000|2023-02-07 14:55:00|35699.24|35699.24|35730.53|35730.53|35741.49|35741.49|35699.24|35699.24|0
1675782000000|2023-02-07 15:00:00|35737.15|35737.15|35726.19|35726.19|35748.11|35748.11|35726.19|35726.19|0
1675782300000|2023-02-07 15:05:00|35722.87|35722.87|35708.6|35708.6|35722.87|35722.87|35689.4|35689.4|0
1675782600000|2023-02-07 15:10:00|35719.56|35719.56|35717.96|35717.96|35750.85|35750.85|35706.99|35706.99|0
1675782900000|2023-02-07 15:15:00|35708.02|35708.02|35726.19|35726.19|35726.19|35726.19|35697.06|35697.06|0
1675783200000|2023-02-07 15:20:00|35715.22|35715.22|35704.71|35704.71|35715.22|35715.22|35693.75|35693.75|0
1675783500000|2023-02-07 15:25:00|35715.68|35715.68|35710.59|35710.59|35724.87|35724.87|35699.43|35699.43|0
1675783800000|2023-02-07 15:30:00|35713.81|35713.81|35677.22|35677.22|35720.43|35720.43|35671.65|35671.65|0
1675784100000|2023-02-07 15:35:00|35680.53|35680.53|35691.12|35691.12|35724.02|35724.02|35680.53|35680.53|0
1675784400000|2023-02-07 15:40:00|35702.09|35702.09|35703.02|35703.02|35709.64|35709.64|35693.86|35693.86|0
1675784700000|2023-02-07 15:45:00|35692.06|35692.06|35731.48|35731.48|35731.48|35731.48|35682.12|35682.12|0
1675785000000|2023-02-07 15:50:00|35742.44|35742.44|35720.13|35720.13|35766.65|35766.65|35720.13|35720.13|0
1675785300000|2023-02-07 15:55:00|35731.1|35731.1|35745.28|35745.28|35745.28|35745.28|35709.17|35709.17|0
1675785600000|2023-02-07 16:00:00|35742.06|35742.06|35791.79|35791.79|35791.79|35791.79|35742.06|35742.06|0
1675785900000|2023-02-07 16:05:00|35795.01|35795.01|35821.85|35821.85|35832.82|35832.82|35773.08|35773.08|0
1675786200000|2023-02-07 16:10:00|35831.79|35831.79|35851.56|35851.56|35862.52|35862.52|35820.82|35820.82|0
1675786500000|2023-02-07 16:15:00|35853.16|35853.16|35837.66|35837.66|35866.01|35866.01|35837.66|35837.66|0
1675786800000|2023-02-07 16:20:00|35848.62|35848.62|35861.77|35861.77|35866.69|35866.69|35848.62|35848.62|0
1675787100000|2023-02-07 16:25:00|35858.46|35858.46|35816.7|35816.7|35861.41|35861.41|35801.19|35801.19|0
1675844100000|2023-02-08 08:15:00|35992.67|35992.67|35981.98|35981.98|36005.52|36005.52|35971.02|35971.02|0
1675844400000|2023-02-08 08:20:00|36014.88|36014.88|36102.6|36102.6|36102.6|36102.6|36014.88|36014.88|0
1675844700000|2023-02-08 08:25:00|36113.56|36113.56|36125.85|36125.85|36125.85|36125.85|36083.6|36083.6|0
1675845000000|2023-02-08 08:30:00|36132.48|36132.48|36166.24|36166.24|36183.18|36183.18|36106.86|36106.86|0
1675845300000|2023-02-08 08:35:00|36144.31|36144.31|36109.14|36109.14|36144.31|36144.31|36109.14|36109.14|0
1675845600000|2023-02-08 08:40:00|36112.35|36112.35|36134.28|36134.28|36134.28|36134.28|36112.35|36112.35|0
1675845900000|2023-02-08 08:45:00|36123.32|36123.32|36134.78|36134.78|36134.78|36134.78|36095.24|36095.24|0
1675846200000|2023-02-08 08:50:00|36123.81|36123.81|36165.89|36165.89|36195.59|36195.59|36123.81|36123.81|0
1675846500000|2023-02-08 08:55:00|36172.51|36172.51|36167.95|36167.95|36172.51|36172.51|36141.68|36141.68|0
1675846800000|2023-02-08 09:00:00|36174.57|36174.57|36179.11|36179.11|36179.11|36179.11|36168.15|36168.15|0
1675847100000|2023-02-08 09:05:00|36157.18|36157.18|36215.04|36215.04|36215.04|36215.04|36157.18|36157.18|0
1675847400000|2023-02-08 09:10:00|36236.97|36236.97|36243.12|36243.12|36243.12|36243.12|36232.16|36232.16|0
1675847700000|2023-02-08 09:15:00|36249.74|36249.74|36286.15|36286.15|36293.9|36293.9|36249.74|36249.74|0
1675848000000|2023-02-08 09:20:00|36289.36|36289.36|36334.37|36334.37|36334.37|36334.37|36289.36|36289.36|0
1675848300000|2023-02-08 09:25:00|36323.41|36323.41|36321.35|36321.35|36323.41|36323.41|36294.86|36294.86|0
1675848600000|2023-02-08 09:30:00|36327.97|36327.97|36327.02|36327.02|36357.93|36357.93|36327.02|36327.02|0
1675848900000|2023-02-08 09:35:00|36328.62|36328.62|36276.73|36276.73|36328.62|36328.62|36276.73|36276.73|0
1675849200000|2023-02-08 09:40:00|36243.62|36243.62|36223.75|36223.75|36256.86|36256.86|36223.75|36223.75|0
1675849500000|2023-02-08 09:45:00|36222.14|36222.14|36213.18|36213.18|36228.49|36228.49|36206.56|36206.56|0
1675849800000|2023-02-08 09:50:00|36199.93|36199.93|36244.73|36244.73|36257.97|36257.97|36199.93|36199.93|0
1675850100000|2023-02-08 09:55:00|36231.48|36231.48|36253.41|36253.41|36253.41|36253.41|36231.48|36231.48|0
1675850400000|2023-02-08 10:00:00|36264.38|36264.38|36278.55|36278.55|36300.48|36300.48|36262.77|36262.77|0
1675850700000|2023-02-08 10:05:00|36289.52|36289.52|36262.77|36262.77|36289.52|36289.52|36246.99|36246.99|0
1675851000000|2023-02-08 10:10:00|36273.73|36273.73|36284.7|36284.7|36284.7|36284.7|36261.16|36261.16|0
1675851300000|2023-02-08 10:15:00|36295.66|36295.66|36289.04|36289.04|36308.91|36308.91|36289.04|36289.04|0
1675851600000|2023-02-08 10:20:00|36285.83|36285.83|36223.23|36223.23|36285.83|36285.83|36223.23|36223.23|0
1675851900000|2023-02-08 10:25:00|36226.44|36226.44|36242.43|36242.43|36247.24|36247.24|36226.44|36226.44|0
1675852200000|2023-02-08 10:30:00|36239.21|36239.21|36232.59|36232.59|36239.21|36239.21|36219.35|36219.35|0
1675852500000|2023-02-08 10:35:00|36243.56|36243.56|36232.59|36232.59|36243.56|36243.56|36232.59|36232.59|0
1675852800000|2023-02-08 10:40:00|36243.56|36243.56|36262.55|36262.55|36262.55|36262.55|36243.56|36243.56|0
1675853100000|2023-02-08 10:45:00|36273.52|36273.52|36273.52|36273.52|36273.52|36273.52|36273.52|36273.52|0
1675853400000|2023-02-08 10:50:00|36295.45|36295.45|36295.45|36295.45|36306.41|36306.41|36284.48|36284.48|0
1675853700000|2023-02-08 10:55:00|36297.05|36297.05|36292.49|36292.49|36308.02|36308.02|36281.53|36281.53|0
1675854000000|2023-02-08 11:00:00|36295.71|36295.71|36287.95|36287.95|36320.85|36320.85|36276.99|36276.99|0
1675854300000|2023-02-08 11:05:00|36281.33|36281.33|36299.39|36299.39|36299.39|36299.39|36281.33|36281.33|0
1675854600000|2023-02-08 11:10:00|36266.5|36266.5|36266.5|36266.5|36266.5|36266.5|36266.5|36266.5|0
1675854900000|2023-02-08 11:15:00|36233.61|36233.61|36228.79|36228.79|36233.61|36233.61|36228.79|36228.79|0
1675855200000|2023-02-08 11:20:00|36217.82|36217.82|36228.79|36228.79|36228.79|36228.79|36195.89|36195.89|0
1675855500000|2023-02-08 11:25:00|36235.21|36235.21|36208.46|36208.46|36235.21|36235.21|36208.46|36208.46|0
1675855800000|2023-02-08 11:30:00|36205.25|36205.25|36173.01|36173.01|36205.25|36205.25|36173.01|36173.01|0
1675856100000|2023-02-08 11:35:00|36183.97|36183.97|36188.99|36188.99|36188.99|36188.99|36178.03|36178.03|0
1675856700000|2023-02-08 11:45:00|36175.75|36175.75|36208.72|36208.72|36216.57|36216.57|36150.5|36150.5|0
1675857000000|2023-02-08 11:50:00|36212.03|36212.03|36154.47|36154.47|36212.03|36212.03|36149.56|36149.56|0
1675857300000|2023-02-08 11:55:00|36161.1|36161.1|36132.74|36132.74|36161.1|36161.1|36132.74|36132.74|0
1675857600000|2023-02-08 12:00:00|36110.81|36110.81|36120.55|36120.55|36120.55|36120.55|36109.58|36109.58|0
1675857900000|2023-02-08 12:05:00|36122.15|36122.15|36124.43|36124.43|36135.4|36135.4|36100.22|36100.22|0
1675858200000|2023-02-08 12:10:00|36117.81|36117.81|36095.88|36095.88|36117.81|36117.81|36095.88|36095.88|0
1675858500000|2023-02-08 12:15:00|36084.92|36084.92|36081.51|36081.51|36084.92|36084.92|36073.95|36073.95|0
1675858800000|2023-02-08 12:20:00|36074.88|36074.88|36059.58|36059.58|36081.51|36081.51|36059.58|36059.58|0
1675859100000|2023-02-08 12:25:00|36048.61|36048.61|36015.72|36015.72|36048.61|36048.61|36015.72|36015.72|0
1675859400000|2023-02-08 12:30:00|36037.65|36037.65|36045.88|36045.88|36045.88|36045.88|36037.65|36037.65|0
1675860000000|2023-02-08 12:40:00|36049.09|36049.09|36036.04|36036.04|36049.09|36049.09|36036.04|36036.04|0
1675860300000|2023-02-08 12:45:00|36040.86|36040.86|35984.15|35984.15|36042.47|36042.47|35984.15|35984.15|0
1675860900000|2023-02-08 12:55:00|35951.26|35951.26|35937.08|35937.08|35951.26|35951.26|35929.33|35929.33|0
1675861200000|2023-02-08 13:00:00|35926.11|35926.11|35880.84|35880.84|35926.11|35926.11|35863.26|35863.26|0
1675861500000|2023-02-08 13:05:00|35877.63|35877.63|35880.56|35880.56|35880.56|35880.56|35857.03|35857.03|0
1675861800000|2023-02-08 13:10:00|35869.6|35869.6|35833.49|35833.49|35869.6|35869.6|35833.49|35833.49|0
1675862100000|2023-02-08 13:15:00|35844.46|35844.46|35870.08|35870.08|35870.08|35870.08|35844.46|35844.46|0
1675862400000|2023-02-08 13:20:00|35881.04|35881.04|35863.65|35863.65|35893.61|35893.61|35838.79|35838.79|0
1675862700000|2023-02-08 13:25:00|35852.69|35852.69|35849.47|35849.47|35852.69|35852.69|35849.47|35849.47|0
1675863000000|2023-02-08 13:30:00|35838.51|35838.51|35827.54|35827.54|35838.51|35838.51|35827.54|35827.54|0
1675863300000|2023-02-08 13:35:00|35838.51|35838.51|35813.17|35813.17|35852.69|35852.69|35813.17|35813.17|0
1675863600000|2023-02-08 13:40:00|35802.2|35802.2|35789.16|35789.16|35802.2|35802.2|35789.16|35789.16|0
1675863900000|2023-02-08 13:45:00|35776.58|35776.58|35726.3|35726.3|35776.58|35776.58|35726.3|35726.3|0
1675864200000|2023-02-08 13:50:00|35737.26|35737.26|35704.37|35704.37|35737.26|35737.26|35704.37|35704.37|0
1675864500000|2023-02-08 13:55:00|35707.58|35707.58|35716.94|35716.94|35716.94|35716.94|35705.98|35705.98|0
1675864800000|2023-02-08 14:00:00|35695.01|35695.01|35695.01|35695.01|35708.26|35708.26|35693.41|35693.41|0
1675865100000|2023-02-08 14:05:00|35699.83|35699.83|35682.72|35682.72|35699.83|35699.83|35666.94|35666.94|0
1675865400000|2023-02-08 14:10:00|35704.65|35704.65|35701.44|35701.44|35704.65|35704.65|35701.44|35701.44|0
1675865700000|2023-02-08 14:15:00|35712.4|35712.4|35712.4|35712.4|35712.4|35712.4|35712.4|35712.4|0
1675866000000|2023-02-08 14:20:00|35725.65|35725.65|35700.11|35700.11|35733.01|35733.01|35700.11|35700.11|0
1675866300000|2023-02-08 14:25:00|35689.15|35689.15|35637.73|35637.73|35689.15|35689.15|35620.14|35620.14|0
1675866600000|2023-02-08 14:30:00|35648.7|35648.7|35632.24|35632.24|35659.66|35659.66|35594.52|35594.52|0
1675866900000|2023-02-08 14:35:00|35599.34|35599.34|35533.55|35533.55|35610.31|35610.31|35533.55|35533.55|0
1675867200000|2023-02-08 14:40:00|35544.52|35544.52|35471.43|35471.43|35568.06|35568.06|35471.43|35471.43|0
1675867500000|2023-02-08 14:45:00|35469.83|35469.83|35528.83|35528.83|35528.83|35528.83|35443.08|35443.08|0
1675867800000|2023-02-08 14:50:00|35530.44|35530.44|35494.33|35494.33|35530.44|35530.44|35466.81|35466.81|0
1675868100000|2023-02-08 14:55:00|35483.37|35483.37|35479.96|35479.96|35483.37|35483.37|35473.53|35473.53|0
1675868400000|2023-02-08 15:00:00|35473.34|35473.34|35532.05|35532.05|35532.05|35532.05|35419.74|35419.74|0
1675868700000|2023-02-08 15:05:00|35543.01|35543.01|35602.38|35602.38|35613.92|35613.92|35543.01|35543.01|0
1675869000000|2023-02-08 15:10:00|35603.98|35603.98|35628.09|35628.09|35635.85|35635.85|35590.38|35590.38|0
1675869300000|2023-02-08 15:15:00|35639.06|35639.06|35766.1|35766.1|35766.1|35766.1|35639.06|35639.06|0
1675869600000|2023-02-08 15:20:00|35764.49|35764.49|35715.34|35715.34|35764.49|35764.49|35704.37|35704.37|0
1675869900000|2023-02-08 15:25:00|35704.37|35704.37|35630.45|35630.45|35704.37|35704.37|35619.49|35619.49|0
1675870200000|2023-02-08 15:30:00|35628.84|35628.84|35611.45|35611.45|35628.84|35628.84|35581.39|35581.39|0
1675870500000|2023-02-08 15:35:00|35601.52|35601.52|35591.71|35591.71|35611.45|35611.45|35575.35|35575.35|0
1675870800000|2023-02-08 15:40:00|35602.67|35602.67|35601.54|35601.54|35602.67|35602.67|35583.95|35583.95|0
1675871100000|2023-02-08 15:45:00|35608.16|35608.16|35628.49|35628.49|35641.06|35641.06|35608.16|35608.16|0
1675871400000|2023-02-08 15:50:00|35626.88|35626.88|35596.72|35596.72|35626.88|35626.88|35587.36|35587.36|0
1675871700000|2023-02-08 15:55:00|35585.76|35585.76|35574.79|35574.79|35629.62|35629.62|35574.79|35574.79|0
1675872000000|2023-02-08 16:00:00|35573.19|35573.19|35580.01|35580.01|35608.16|35608.16|35551.26|35551.26|0
1675872300000|2023-02-08 16:05:00|35590.97|35590.97|35628.68|35628.68|35634.83|35634.83|35580.01|35580.01|0
1675872600000|2023-02-08 16:10:00|35635.31|35635.31|35564.7|35564.7|35635.31|35635.31|35553.73|35553.73|0
1675872900000|2023-02-08 16:15:00|35553.73|35553.73|35535.02|35535.02|35556.95|35556.95|35535.02|35535.02|0
1675873200000|2023-02-08 16:20:00|35556.95|35556.95|35509.2|35509.2|35589.84|35589.84|35502.58|35502.58|0
1675873500000|2023-02-08 16:25:00|35502.58|35502.58|35526.79|35526.79|35526.79|35526.79|35484.32|35484.32|0
1675930500000|2023-02-09 08:15:00|35375.98|35375.98|35315.23|35315.23|35428.96|35428.96|35307.48|35307.48|0
1675930800000|2023-02-09 08:20:00|35301.98|35301.98|35258.24|35258.24|35388.89|35388.89|35258.24|35258.24|0
1675931100000|2023-02-09 08:25:00|35225.35|35225.35|35118.46|35118.46|35225.35|35225.35|35118.46|35118.46|0
1675931400000|2023-02-09 08:30:00|35116.85|35116.85|35142.31|35142.31|35198.38|35198.38|35094.92|35094.92|0
1675931700000|2023-02-09 08:35:00|35148.93|35148.93|35071.64|35071.64|35152.14|35152.14|35060.88|35060.88|0
1675932000000|2023-02-09 08:40:00|35084.89|35084.89|34972.58|34972.58|35084.89|35084.89|34972.58|34972.58|0
1675932300000|2023-02-09 08:45:00|34983.55|34983.55|34863.21|34863.21|35006.63|35006.63|34863.21|34863.21|0
1675932600000|2023-02-09 08:50:00|34840.03|34840.03|34824.67|34824.67|34937.25|34937.25|34824.67|34824.67|0
1675932900000|2023-02-09 08:55:00|34854.47|34854.47|34797.94|34797.94|34854.47|34854.47|34661.6|34661.6|0
1675933200000|2023-02-09 09:00:00|34784.7|34784.7|34870.57|34870.57|34870.57|34870.57|34694.26|34694.26|0
1675933500000|2023-02-09 09:05:00|34913.62|34913.62|34942.84|34942.84|34982.58|34982.58|34913.62|34913.62|0
1675933800000|2023-02-09 09:10:00|34952.78|34952.78|35106.03|35106.03|35109.43|35109.43|34952.78|34952.78|0
1675934100000|2023-02-09 09:15:00|35119.27|35119.27|35151.55|35151.55|35174.53|35174.53|35119.27|35119.27|0
1675934400000|2023-02-09 09:20:00|35158.17|35158.17|35164.22|35164.22|35182.38|35182.38|35105.19|35105.19|0
1675934700000|2023-02-09 09:25:00|35127.79|35127.79|35197.04|35197.04|35211.51|35211.51|35116.83|35116.83|0
1675935000000|2023-02-09 09:30:00|35186.07|35186.07|35134.54|35134.54|35186.07|35186.07|35134.54|35134.54|0
1675935300000|2023-02-09 09:35:00|35137.85|35137.85|35195.65|35195.65|35206.61|35206.61|35134.54|35134.54|0
1675935600000|2023-02-09 09:40:00|35184.68|35184.68|35125.08|35125.08|35187.99|35187.99|35125.08|35125.08|0
1675935900000|2023-02-09 09:45:00|35095.28|35095.28|35112.61|35112.61|35128.39|35128.39|35095.28|35095.28|0
1675936200000|2023-02-09 09:50:00|35134.54|35134.54|35114.67|35114.67|35134.54|35134.54|35103.7|35103.7|0
1675936500000|2023-02-09 09:55:00|35103.7|35103.7|35112.61|35112.61|35144.47|35144.47|35103.7|35103.7|0
1675936800000|2023-02-09 10:00:00|35152.34|35152.34|35163.78|35163.78|35183.65|35183.65|35150.54|35150.54|0
1675937100000|2023-02-09 10:05:00|35174.75|35174.75|35170.41|35170.41|35196.68|35196.68|35167.09|35167.09|0
1675937400000|2023-02-09 10:10:00|35167.09|35167.09|35198.38|35198.38|35198.38|35198.38|35165.49|35165.49|0
1675937700000|2023-02-09 10:15:00|35195.07|35195.07|35201.69|35201.69|35201.69|35201.69|35195.07|35195.07|0
1675938000000|2023-02-09 10:20:00|35205|35205|35272.42|35272.42|35272.42|35272.42|35201.69|35201.69|0
1675938300000|2023-02-09 10:25:00|35261.46|35261.46|35379.19|35379.19|35379.19|35379.19|35261.46|35261.46|0
1675938600000|2023-02-09 10:30:00|35368.23|35368.23|35371.44|35371.44|35373.05|35373.05|35368.23|35368.23|0
1675938900000|2023-02-09 10:35:00|35378.06|35378.06|35373.98|35373.98|35378.06|35378.06|35354.89|35354.89|0
1675939200000|2023-02-09 10:40:00|35383.91|35383.91|35343.37|35343.37|35383.91|35383.91|35323.5|35323.5|0
1675939500000|2023-02-09 10:45:00|35333.43|35333.43|35348.74|35348.74|35355.36|35355.36|35333.43|35333.43|0
1675939800000|2023-02-09 10:50:00|35337.78|35337.78|35348.74|35348.74|35348.74|35348.74|35337.78|35337.78|0
1675940100000|2023-02-09 10:55:00|35359.71|35359.71|35359.71|35359.71|35359.71|35359.71|35359.71|35359.71|0
1675940400000|2023-02-09 11:00:00|35343.15|35343.15|35292.55|35292.55|35354.11|35354.11|35290.94|35290.94|0
1675940700000|2023-02-09 11:05:00|35281.58|35281.58|35264|35264|35281.58|35281.58|35264|35264|0
1675941000000|2023-02-09 11:10:00|35253.03|35253.03|35255.96|35255.96|35262.39|35262.39|35251.42|35251.42|0
1675941300000|2023-02-09 11:15:00|35254.36|35254.36|35270.91|35270.91|35270.91|35270.91|35243.39|35243.39|0
1675941600000|2023-02-09 11:20:00|35280.85|35280.85|35242.2|35242.2|35294.09|35294.09|35242.2|35242.2|0
1675941900000|2023-02-09 11:25:00|35264.13|35264.13|35289.27|35289.27|35289.27|35289.27|35264.13|35264.13|0
1675942200000|2023-02-09 11:30:00|35300.24|35300.24|35278.31|35278.31|35300.24|35300.24|35278.31|35278.31|0
1675942500000|2023-02-09 11:35:00|35284.93|35284.93|35312.45|35312.45|35312.45|35312.45|35284.93|35284.93|0
1675942800000|2023-02-09 11:40:00|35301.49|35301.49|35281.62|35281.62|35301.49|35301.49|35281.62|35281.62|0
1675943100000|2023-02-09 11:45:00|35292.58|35292.58|35369.34|35369.34|35370.94|35370.94|35292.58|35292.58|0
1675943400000|2023-02-09 11:50:00|35347.41|35347.41|35317.35|35317.35|35347.41|35347.41|35300.79|35300.79|0
1675943700000|2023-02-09 11:55:00|35290.86|35290.86|35338.25|35338.25|35338.25|35338.25|35290.86|35290.86|0
1675944000000|2023-02-09 12:00:00|35316.32|35316.32|35372.75|35372.75|35372.75|35372.75|35314.71|35314.71|0
1675944300000|2023-02-09 12:05:00|35361.78|35361.78|35361.78|35361.78|35383.71|35383.71|35361.78|35361.78|0
1675944600000|2023-02-09 12:10:00|35372.75|35372.75|35374.55|35374.55|35374.55|35374.55|35367.93|35367.93|0
1675944900000|2023-02-09 12:15:00|35418.41|35418.41|35462.27|35462.27|35462.27|35462.27|35418.41|35418.41|0
1675945200000|2023-02-09 12:20:00|35484.2|35484.2|35492.67|35492.67|35539.02|35539.02|35479.42|35479.42|0
1675945500000|2023-02-09 12:25:00|35470.74|35470.74|35457.49|35457.49|35470.74|35470.74|35457.49|35457.49|0
1675945800000|2023-02-09 12:30:00|35468.74|35468.74|35515.81|35515.81|35519.02|35519.02|35468.74|35468.74|0
1675946100000|2023-02-09 12:35:00|35526.77|35526.77|35544.46|35544.46|35548.7|35548.7|35522.89|35522.89|0
1675946400000|2023-02-09 12:40:00|35555.42|35555.42|35522.53|35522.53|35555.42|35555.42|35522.53|35522.53|0
1675946700000|2023-02-09 12:45:00|35511.57|35511.57|35521.28|35521.28|35544.46|35544.46|35511.57|35511.57|0
1675947000000|2023-02-09 12:50:00|35514.66|35514.66|35545.49|35545.49|35547.1|35547.1|35514.66|35514.66|0
1675947300000|2023-02-09 12:55:00|35556.46|35556.46|35454.34|35454.34|35578.39|35578.39|35454.34|35454.34|0
1675947600000|2023-02-09 13:00:00|35447.72|35447.72|35399.97|35399.97|35447.72|35447.72|35394.96|35394.96|0
1675947900000|2023-02-09 13:05:00|35389.01|35389.01|35451.51|35451.51|35451.51|35451.51|35356.11|35356.11|0
1675948200000|2023-02-09 13:10:00|35428.33|35428.33|35442.51|35442.51|35442.51|35442.51|35406.4|35406.4|0
1675948500000|2023-02-09 13:15:00|35439.19|35439.19|35453.57|35453.57|35491.96|35491.96|35435.88|35435.88|0
1675948800000|2023-02-09 13:20:00|35442.6|35442.6|35415.08|35415.08|35453.57|35453.57|35387.34|35387.34|0
1675949100000|2023-02-09 13:25:00|35426.05|35426.05|35411.55|35411.55|35447.98|35447.98|35411.55|35411.55|0
1675949400000|2023-02-09 13:30:00|35401.62|35401.62|35434.52|35434.52|35439.33|35439.33|35285.73|35285.73|0
1675949700000|2023-02-09 13:35:00|35423.55|35423.55|35421.27|35421.27|35445.48|35445.48|35402.43|35402.43|0
1675950000000|2023-02-09 13:40:00|35411.34|35411.34|35399.7|35399.7|35423.91|35423.91|35399.7|35399.7|0
1675950300000|2023-02-09 13:45:00|35388.73|35388.73|35404.26|35404.26|35415.22|35415.22|35356.87|35356.87|0
1675950600000|2023-02-09 13:50:00|35364.52|35364.52|35320.23|35320.23|35385.42|35385.42|35320.23|35320.23|0
1675950900000|2023-02-09 13:55:00|35293.74|35293.74|35379.83|35379.83|35383.14|35383.14|35293.74|35293.74|0
1675951200000|2023-02-09 14:00:00|35383.14|35383.14|35388.73|35388.73|35412.94|35412.94|35383.14|35383.14|0
1675951500000|2023-02-09 14:05:00|35377.77|35377.77|35338.25|35338.25|35377.77|35377.77|35338.25|35338.25|0
1675951800000|2023-02-09 14:10:00|35327.29|35327.29|35316.32|35316.32|35327.29|35327.29|35294.39|35294.39|0
1675952100000|2023-02-09 14:15:00|35338.25|35338.25|35338.25|35338.25|35349.22|35349.22|35327.29|35327.29|0
1675952400000|2023-02-09 14:20:00|35335.04|35335.04|35323.79|35323.79|35338.25|35338.25|35298.65|35298.65|0
1675952700000|2023-02-09 14:25:00|35313.86|35313.86|35286.32|35286.32|35323.58|35323.58|35286.32|35286.32|0
1675953000000|2023-02-09 14:30:00|35275.35|35275.35|35269.52|35269.52|35305.83|35305.83|35218.92|35218.92|0
1675953300000|2023-02-09 14:35:00|35280.49|35280.49|35308.01|35308.01|35308.01|35308.01|35272.93|35272.93|0
1675953600000|2023-02-09 14:40:00|35329.94|35329.94|35277.63|35277.63|35329.94|35329.94|35227.96|35227.96|0
1675953900000|2023-02-09 14:45:00|35294.19|35294.19|35347.41|35347.41|35368.88|35368.88|35294.19|35294.19|0
1675954200000|2023-02-09 14:50:00|35349.01|35349.01|35277.06|35277.06|35349.01|35349.01|35277.06|35277.06|0
1675954500000|2023-02-09 14:55:00|35266.09|35266.09|35305.83|35305.83|35316.79|35316.79|35244.16|35244.16|0
1675954800000|2023-02-09 15:00:00|35285.96|35285.96|35295.89|35295.89|35317.82|35317.82|35276.03|35276.03|0
1675955100000|2023-02-09 15:05:00|35272.72|35272.72|35268.57|35268.57|35279.54|35279.54|35248.51|35248.51|0
1675955400000|2023-02-09 15:10:00|35271.88|35271.88|35254.85|35254.85|35285.13|35285.13|35243.88|35243.88|0
1675955700000|2023-02-09 15:15:00|35258.16|35258.16|35270.37|35270.37|35287.96|35287.96|35248.23|35248.23|0
1675956000000|2023-02-09 15:20:00|35267.06|35267.06|35252.05|35252.05|35284.17|35284.17|35250.25|35250.25|0
1675956300000|2023-02-09 15:25:00|35250.44|35250.44|35193.26|35193.26|35250.44|35250.44|35191.55|35191.55|0
1675956600000|2023-02-09 15:30:00|35183.32|35183.32|35224.27|35224.27|35246.48|35246.48|35182.29|35182.29|0
1675956900000|2023-02-09 15:35:00|35222.66|35222.66|35238.44|35238.44|35241.85|35241.85|35217.64|35217.64|0
1675957200000|2023-02-09 15:40:00|35240.05|35240.05|35219.15|35219.15|35243.36|35243.36|35219.15|35219.15|0
1675957500000|2023-02-09 15:45:00|35208.19|35208.19|35150.42|35150.42|35213.3|35213.3|35150.42|35150.42|0
1675957800000|2023-02-09 15:50:00|35139.46|35139.46|35134.94|35134.94|35145.91|35145.91|35106.57|35106.57|0
1675958100000|2023-02-09 15:55:00|35133.33|35133.33|35242.55|35242.55|35253.51|35253.51|35133.33|35133.33|0
1675958400000|2023-02-09 16:00:00|35229.3|35229.3|35176.06|35176.06|35229.3|35229.3|35176.06|35176.06|0
1675958700000|2023-02-09 16:05:00|35180.88|35180.88|35201.78|35201.78|35201.78|35201.78|35154.97|35154.97|0
1675959000000|2023-02-09 16:10:00|35211.72|35211.72|35146.64|35146.64|35232.32|35232.32|35138.89|35138.89|0
1675959300000|2023-02-09 16:15:00|35135.68|35135.68|35144|35144|35196.98|35196.98|35123.11|35123.11|0
1675959600000|2023-02-09 16:20:00|35150.63|35150.63|35125.7|35125.7|35183.74|35183.74|35102.36|35102.36|0
1675959900000|2023-02-09 16:25:00|35114.74|35114.74|35142.16|35142.16|35196.84|35196.84|35113.71|35113.71|0
1676016900000|2023-02-10 08:15:00|34912.2|34912.2|35038.62|35038.62|35099.04|35099.04|34892.33|34892.33|0
1676017200000|2023-02-10 08:20:00|35082.48|35082.48|35034.08|35034.08|35082.48|35082.48|35008.06|35008.06|0
1676017500000|2023-02-10 08:25:00|35027.45|35027.45|35075.2|35075.2|35086.16|35086.16|35027.45|35027.45|0
1676017800000|2023-02-10 08:30:00|35071.89|35071.89|34965.53|34965.53|35071.89|35071.89|34965.53|34965.53|0
1676018100000|2023-02-10 08:35:00|34954.56|34954.56|34885.53|34885.53|34954.56|34954.56|34885.53|34885.53|0
1676018400000|2023-02-10 08:40:00|34896.49|34896.49|34926.45|34926.45|34926.45|34926.45|34896.49|34896.49|0
1676018700000|2023-02-10 08:45:00|34915.49|34915.49|34904.52|34904.52|34915.49|34915.49|34904.52|34904.52|0
1676019000000|2023-02-10 08:50:00|34901.21|34901.21|34934.98|34934.98|34934.98|34934.98|34898.77|34898.77|0
1676019300000|2023-02-10 08:55:00|34945.94|34945.94|34907.2|34907.2|34959.09|34959.09|34907.2|34907.2|0
1676019600000|2023-02-10 09:00:00|34897.26|34897.26|34900.48|34900.48|34934.62|34934.62|34897.26|34897.26|0
1676019900000|2023-02-10 09:05:00|34889.51|34889.51|34939.52|34939.52|34939.52|34939.52|34889.51|34889.51|0
1676020200000|2023-02-10 09:10:00|34928.55|34928.55|34883.09|34883.09|34930.16|34930.16|34883.09|34883.09|0
1676020500000|2023-02-10 09:15:00|34850.19|34850.19|34823.82|34823.82|34850.19|34850.19|34792.15|34792.15|0
1676020800000|2023-02-10 09:20:00|34834.79|34834.79|34880.92|34880.92|34880.92|34880.92|34834.79|34834.79|0
1676021100000|2023-02-10 09:25:00|34887.55|34887.55|34873.37|34873.37|34887.55|34887.55|34851.44|34851.44|0
1676021400000|2023-02-10 09:30:00|34862.41|34862.41|34877.91|34877.91|34877.91|34877.91|34862.41|34862.41|0
1676021700000|2023-02-10 09:35:00|34874.7|34874.7|34801.43|34801.43|34874.7|34874.7|34801.43|34801.43|0
1676022000000|2023-02-10 09:40:00|34798.22|34798.22|34828.28|34828.28|34828.28|34828.28|34795|34795|0
1676022300000|2023-02-10 09:45:00|34825.06|34825.06|34756.06|34756.06|34825.06|34825.06|34745.1|34745.1|0
1676022600000|2023-02-10 09:50:00|34760.88|34760.88|34765.22|34765.22|34769.11|34769.11|34755.87|34755.87|0
1676022900000|2023-02-10 09:55:00|34745.36|34745.36|34665.73|34665.73|34751.98|34751.98|34665.73|34665.73|0
1676023200000|2023-02-10 10:00:00|34654.76|34654.76|34632.61|34632.61|34686.63|34686.63|34619.37|34619.37|0
1676023500000|2023-02-10 10:05:00|34649.17|34649.17|34588.78|34588.78|34652.48|34652.48|34574.28|34574.28|0
1676023800000|2023-02-10 10:10:00|34577.81|34577.81|34524.57|34524.57|34577.81|34577.81|34524.57|34524.57|0
1676024100000|2023-02-10 10:15:00|34514.64|34514.64|34476.61|34476.61|34517.95|34517.95|34468.28|34468.28|0
1676024400000|2023-02-10 10:20:00|34487.57|34487.57|34462.23|34462.23|34487.57|34487.57|34442.37|34442.37|0
1676024700000|2023-02-10 10:25:00|34455.61|34455.61|34425.19|34425.19|34469.05|34469.05|34421.88|34421.88|0
1676025000000|2023-02-10 10:30:00|34403.26|34403.26|34356.55|34356.55|34403.26|34403.26|34356.55|34356.55|0
1676025300000|2023-02-10 10:35:00|34346.62|34346.62|34341.24|34341.24|34352.21|34352.21|34319.31|34319.31|0
1676025600000|2023-02-10 10:40:00|34352.21|34352.21|34285.27|34285.27|34352.21|34352.21|34285.27|34285.27|0
1676025900000|2023-02-10 10:45:00|34283.66|34283.66|34314.28|34314.28|34314.28|34314.28|34283.66|34283.66|0
1676026200000|2023-02-10 10:50:00|34311.06|34311.06|34291.97|34291.97|34311.06|34311.06|34282.03|34282.03|0
1676026500000|2023-02-10 10:55:00|34281|34281|34343.96|34343.96|34343.96|34343.96|34265.22|34265.22|0
1676026800000|2023-02-10 11:00:00|34332.99|34332.99|34306.24|34306.24|34332.99|34332.99|34284.31|34284.31|0
1676027100000|2023-02-10 11:05:00|34295.28|34295.28|34247.53|34247.53|34317.21|34317.21|34245.93|34245.93|0
1676027400000|2023-02-10 11:10:00|34240.91|34240.91|34182.87|34182.87|34240.91|34240.91|34139.01|34139.01|0
1676027700000|2023-02-10 11:15:00|34176.25|34176.25|34183.23|34183.23|34196.48|34196.48|34139.93|34139.93|0
1676028000000|2023-02-10 11:20:00|34186.54|34186.54|34124.52|34124.52|34189.85|34189.85|34124.52|34124.52|0
1676028300000|2023-02-10 11:25:00|34102.59|34102.59|34069.79|34069.79|34108.18|34108.18|34069.79|34069.79|0
1676028600000|2023-02-10 11:30:00|34058.83|34058.83|34112.05|34112.05|34113.65|34113.65|34058.83|34058.83|0
1676028900000|2023-02-10 11:35:00|34108.74|34108.74|34137.57|34137.57|34139.17|34139.17|34108.74|34108.74|0
1676029200000|2023-02-10 11:40:00|34148.53|34148.53|34190.25|34190.25|34201.22|34201.22|34148.53|34148.53|0
1676029500000|2023-02-10 11:45:00|34188.65|34188.65|34148.04|34148.04|34191.86|34191.86|34148.04|34148.04|0
1676029800000|2023-02-10 11:50:00|34149.65|34149.65|34140.39|34140.39|34167.91|34167.91|34140.39|34140.39|0
1676030100000|2023-02-10 11:55:00|34133.76|34133.76|34146.34|34146.34|34152.96|34152.96|34131.03|34131.03|0
1676030400000|2023-02-10 12:00:00|34144.73|34144.73|34105.21|34105.21|34166.66|34166.66|34105.21|34105.21|0
1676030700000|2023-02-10 12:05:00|34101.9|34101.9|34094.25|34094.25|34101.9|34101.9|34079.97|34079.97|0
1676031000000|2023-02-10 12:10:00|34084.31|34084.31|34086.57|34086.57|34093|34093|34067.76|34067.76|0
1676031300000|2023-02-10 12:15:00|34083.36|34083.36|34110.59|34110.59|34110.59|34110.59|34083.36|34083.36|0
1676031600000|2023-02-10 12:20:00|34121.55|34121.55|34136.86|34136.86|34136.86|34136.86|34114.93|34114.93|0
1676031900000|2023-02-10 12:25:00|34156.72|34156.72|34130.45|34130.45|34156.72|34156.72|34130.45|34130.45|0
1676032200000|2023-02-10 12:30:00|34127.24|34127.24|34106.34|34106.34|34127.24|34127.24|34099.72|34099.72|0
1676032500000|2023-02-10 12:35:00|34107.95|34107.95|34067.18|34067.18|34107.95|34107.95|34067.18|34067.18|0
1676032800000|2023-02-10 12:40:00|34070.49|34070.49|34080.23|34080.23|34080.23|34080.23|34067.18|34067.18|0
1676033100000|2023-02-10 12:45:00|34083.44|34083.44|34030.2|34030.2|34083.44|34083.44|34030.2|34030.2|0
1676033400000|2023-02-10 12:50:00|34036.83|34036.83|33991.08|33991.08|34040.14|34040.14|33991.08|33991.08|0
1676033700000|2023-02-10 12:55:00|34002.05|34002.05|34009.8|34009.8|34009.8|34009.8|33977.93|33977.93|0
1676034000000|2023-02-10 13:00:00|33998.83|33998.83|34020.76|34020.76|34020.76|34020.76|33998.83|33998.83|0
1676034300000|2023-02-10 13:05:00|34017.45|34017.45|34010.83|34010.83|34017.45|34017.45|34010.83|34010.83|0
1676034600000|2023-02-10 13:10:00|34021.79|34021.79|34043.72|34043.72|34043.72|34043.72|34021.79|34021.79|0
1676034900000|2023-02-10 13:15:00|34054.69|34054.69|34068.51|34068.51|34079.47|34079.47|34053.66|34053.66|0
1676035200000|2023-02-10 13:20:00|34079.47|34079.47|34086.1|34086.1|34086.1|34086.1|34068.51|34068.51|0
1676035500000|2023-02-10 13:25:00|34076.16|34076.16|34065.2|34065.2|34108.03|34108.03|34065.2|34065.2|0
1676035800000|2023-02-10 13:30:00|34048.64|34048.64|34024.63|34024.63|34048.64|34048.64|34024.63|34024.63|0
1676036100000|2023-02-10 13:35:00|34018.01|34018.01|34013.56|34013.56|34025.66|34025.66|33998.14|33998.14|0
1676036400000|2023-02-10 13:40:00|34023.5|34023.5|34002.7|34002.7|34059.92|34059.92|33989.45|33989.45|0
1676036700000|2023-02-10 13:45:00|33992.76|33992.76|34023.02|34023.02|34032.96|34032.96|33964.67|33964.67|0
1676037000000|2023-02-10 13:50:00|34026.33|34026.33|34025.3|34025.3|34026.33|34026.33|33998.81|33998.81|0
1676037300000|2023-02-10 13:55:00|34036.27|34036.27|34018.2|34018.2|34047.23|34047.23|34018.2|34018.2|0
1676037600000|2023-02-10 14:00:00|34004.96|34004.96|34062.9|34062.9|34062.9|34062.9|34004.96|34004.96|0
1676037900000|2023-02-10 14:05:00|34066.21|34066.21|34100.93|34100.93|34102.99|34102.99|34062.9|34062.9|0
1676038200000|2023-02-10 14:10:00|34122.86|34122.86|34172.78|34172.78|34172.78|34172.78|34119.54|34119.54|0
1676038500000|2023-02-10 14:15:00|34194.71|34194.71|34182.04|34182.04|34198.02|34198.02|34176.09|34176.09|0
1676038800000|2023-02-10 14:20:00|34178.83|34178.83|34153.41|34153.41|34178.83|34178.83|34134.97|34134.97|0
1676039100000|2023-02-10 14:25:00|34142.45|34142.45|34216.11|34216.11|34229.35|34229.35|34142.45|34142.45|0
1676039400000|2023-02-10 14:30:00|34227.07|34227.07|34204.57|34204.57|34227.85|34227.85|34198.05|34198.05|0
1676039700000|2023-02-10 14:35:00|34197.95|34197.95|34177.82|34177.82|34207.88|34207.88|34177.82|34177.82|0
1676040000000|2023-02-10 14:40:00|34166.86|34166.86|34107.27|34107.27|34166.86|34166.86|34090.72|34090.72|0
1676040300000|2023-02-10 14:45:00|34118.24|34118.24|34100.55|34100.55|34121.45|34121.45|34053.48|34053.48|0
1676040600000|2023-02-10 14:50:00|34110.49|34110.49|34101.03|34101.03|34112.09|34112.09|34094.51|34094.51|0
1676040900000|2023-02-10 14:55:00|34090.06|34090.06|34101.96|34101.96|34119.55|34119.55|34090.06|34090.06|0
1676041200000|2023-02-10 15:00:00|34091|34091|34065.64|34065.64|34112.93|34112.93|34054.77|34054.77|0
1676041500000|2023-02-10 15:05:00|34087.57|34087.57|34129.46|34129.46|34159.62|34159.62|34087.57|34087.57|0
1676041800000|2023-02-10 15:10:00|34132.77|34132.77|34193.09|34193.09|34193.09|34193.09|34132.77|34132.77|0
1676042100000|2023-02-10 15:15:00|34196.4|34196.4|34183|34183|34203.02|34203.02|34159.17|34159.17|0
1676042400000|2023-02-10 15:20:00|34179.69|34179.69|34128.07|34128.07|34183|34183|34124.76|34124.76|0
1676042700000|2023-02-10 15:25:00|34117.11|34117.11|34146.81|34146.81|34146.91|34146.91|34080.9|34080.9|0
1676043000000|2023-02-10 15:30:00|34154.84|34154.84|34101.53|34101.53|34174.51|34174.51|34084.97|34084.97|0
1676043300000|2023-02-10 15:35:00|34112.49|34112.49|34086.22|34086.22|34152.58|34152.58|34085.19|34085.19|0
1676043600000|2023-02-10 15:40:00|34075.25|34075.25|34053.42|34053.42|34076.86|34076.86|34020.53|34020.53|0
1676043900000|2023-02-10 15:45:00|34050.11|34050.11|34034.23|34034.23|34053.42|34053.42|34027.61|34027.61|0
1676044200000|2023-02-10 15:50:00|34027.61|34027.61|34032.41|34032.41|34057.09|34057.09|34010.48|34010.48|0
1676044500000|2023-02-10 15:55:00|34030.8|34030.8|34095.36|34095.36|34095.36|34095.36|34025.78|34025.78|0
1676044800000|2023-02-10 16:00:00|34098.67|34098.67|34097.64|34097.64|34118.54|34118.54|34094.33|34094.33|0
1676045100000|2023-02-10 16:05:00|34086.68|34086.68|34121.63|34121.63|34158.06|34158.06|34086.68|34086.68|0
1676045400000|2023-02-10 16:10:00|34131.57|34131.57|34135.91|34135.91|34156.71|34156.71|34131.57|34131.57|0
1676045700000|2023-02-10 16:15:00|34142.53|34142.53|34179.21|34179.21|34185.84|34185.84|34139.7|34139.7|0
1676046000000|2023-02-10 16:20:00|34190.18|34190.18|34248.24|34248.24|34248.24|34248.24|34186.97|34186.97|0
1676046300000|2023-02-10 16:25:00|34237.27|34237.27|34196.72|34196.72|34237.27|34237.27|34194.44|34194.44|0
1676276100000|2023-02-13 08:15:00|34278.22|34278.22|34266.85|34266.85|34311.12|34311.12|34266.85|34266.85|0
1676276400000|2023-02-13 08:20:00|34263.63|34263.63|34304.18|34304.18|34304.18|34304.18|34263.63|34263.63|0
1676276700000|2023-02-13 08:25:00|34326.11|34326.11|34293.22|34293.22|34326.11|34326.11|34293.22|34293.22|0
1676277000000|2023-02-13 08:30:00|34296.43|34296.43|34289.15|34289.15|34322.05|34322.05|34289.15|34289.15|0
1676277300000|2023-02-13 08:35:00|34311.08|34311.08|34296.71|34296.71|34314.3|34314.3|34281.4|34281.4|0
1676277600000|2023-02-13 08:40:00|34318.64|34318.64|34321.95|34321.95|34321.95|34321.95|34318.64|34318.64|0
1676277900000|2023-02-13 08:45:00|34308.7|34308.7|34322.6|34322.6|34322.6|34322.6|34295.46|34295.46|0
1676278200000|2023-02-13 08:50:00|34311.64|34311.64|34352.4|34352.4|34352.4|34352.4|34311.64|34311.64|0
1676278500000|2023-02-13 08:55:00|34341.44|34341.44|34353.43|34353.43|34353.43|34353.43|34334.82|34334.82|0
1676278800000|2023-02-13 09:00:00|34364.4|34364.4|34342.47|34342.47|34388.61|34388.61|34342.47|34342.47|0
1676279100000|2023-02-13 09:05:00|34331.5|34331.5|34301.54|34301.54|34331.5|34331.5|34301.54|34301.54|0
1676279400000|2023-02-13 09:10:00|34298.23|34298.23|34278.36|34278.36|34298.23|34298.23|34278.36|34278.36|0
1676279700000|2023-02-13 09:15:00|34281.68|34281.68|34269.46|34269.46|34292.64|34292.64|34269.46|34269.46|0
1676280000000|2023-02-13 09:20:00|34266.15|34266.15|34230.98|34230.98|34266.15|34266.15|34230.98|34230.98|0
1676280300000|2023-02-13 09:25:00|34221.04|34221.04|34235.32|34235.32|34241.94|34241.94|34204.49|34204.49|0
1676280600000|2023-02-13 09:30:00|34246.28|34246.28|34244.48|34244.48|34257.72|34257.72|34241.17|34241.17|0
1676280900000|2023-02-13 09:35:00|34257.72|34257.72|34269.46|34269.46|34270.97|34270.97|34246.28|34246.28|0
1676281200000|2023-02-13 09:40:00|34258.5|34258.5|34258.5|34258.5|34269.46|34269.46|34225.6|34225.6|0
1676281500000|2023-02-13 09:45:00|34247.53|34247.53|34258.5|34258.5|34269.46|34269.46|34247.53|34247.53|0
1676281800000|2023-02-13 09:50:00|34269.46|34269.46|34256.22|34256.22|34280.43|34280.43|34256.22|34256.22|0
1676282100000|2023-02-13 09:55:00|34246.28|34246.28|34245.25|34245.25|34256.22|34256.22|34245.25|34245.25|0
1676282400000|2023-02-13 10:00:00|34256.22|34256.22|34267.18|34267.18|34267.18|34267.18|34256.22|34256.22|0
1676283000000|2023-02-13 10:10:00|34256.22|34256.22|34253.94|34253.94|34267.18|34267.18|34253.94|34253.94|0
1676283300000|2023-02-13 10:15:00|34245.91|34245.91|34268.31|34268.31|34268.31|34268.31|34245.91|34245.91|0
1676283600000|2023-02-13 10:20:00|34265|34265|34282.59|34282.59|34282.59|34282.59|34265|34265|0
1676283900000|2023-02-13 10:25:00|34293.55|34293.55|34272.65|34272.65|34293.55|34293.55|34272.65|34272.65|0
1676284200000|2023-02-13 10:30:00|34274.26|34274.26|34256.67|34256.67|34274.26|34274.26|34252.33|34252.33|0
1676284500000|2023-02-13 10:35:00|34259.98|34259.98|34266.61|34266.61|34266.61|34266.61|34259.98|34259.98|0
1676285100000|2023-02-13 10:45:00|34268.21|34268.21|34257.25|34257.25|34268.21|34268.21|34257.25|34257.25|0
1676285700000|2023-02-13 10:55:00|34253.94|34253.94|34232.01|34232.01|34253.94|34253.94|34210.08|34210.08|0
1676286000000|2023-02-13 11:00:00|34218.76|34218.76|34218.76|34218.76|34218.76|34218.76|34218.76|34218.76|0
1676286300000|2023-02-13 11:05:00|34215.45|34215.45|34218.86|34218.86|34218.86|34218.86|34212.24|34212.24|0
1676286600000|2023-02-13 11:10:00|34207.9|34207.9|34183.41|34183.41|34207.9|34207.9|34183.41|34183.41|0
1676286900000|2023-02-13 11:15:00|34194.37|34194.37|34187.75|34187.75|34194.37|34194.37|34184.44|34184.44|0
1676287200000|2023-02-13 11:20:00|34200.99|34200.99|34196.65|34196.65|34207.62|34207.62|34196.65|34196.65|0
1676287500000|2023-02-13 11:25:00|34207.62|34207.62|34197.68|34197.68|34218.58|34218.58|34197.68|34197.68|0
1676287800000|2023-02-13 11:30:00|34153.82|34153.82|34186.72|34186.72|34186.72|34186.72|34142.86|34142.86|0
1676288100000|2023-02-13 11:35:00|34183.41|34183.41|34178.19|34178.19|34191.44|34191.44|34178.19|34178.19|0
1676288400000|2023-02-13 11:40:00|34179.8|34179.8|34168.83|34168.83|34179.8|34179.8|34168.83|34168.83|0
1676288700000|2023-02-13 11:45:00|34162.21|34162.21|34174.05|34174.05|34188.7|34188.7|34162.21|34162.21|0
1676289000000|2023-02-13 11:50:00|34195.98|34195.98|34195.98|34195.98|34205.91|34205.91|34195.98|34195.98|0
1676289300000|2023-02-13 11:55:00|34202.6|34202.6|34205.81|34205.81|34205.81|34205.81|34202.6|34202.6|0
1676289600000|2023-02-13 12:00:00|34209.12|34209.12|34221.89|34221.89|34221.89|34221.89|34199.19|34199.19|0
1676289900000|2023-02-13 12:05:00|34210.93|34210.93|34226.71|34226.71|34226.71|34226.71|34210.93|34210.93|0
1676290200000|2023-02-13 12:10:00|34230.02|34230.02|34258.57|34258.57|34258.57|34258.57|34223.4|34223.4|0
1676290500000|2023-02-13 12:15:00|34251.95|34251.95|34244.3|34244.3|34251.95|34251.95|34222.37|34222.37|0
1676290800000|2023-02-13 12:20:00|34254.23|34254.23|34255.26|34255.26|34276.16|34276.16|34254.23|34254.23|0
1676291100000|2023-02-13 12:25:00|34256.87|34256.87|34260.08|34260.08|34260.08|34260.08|34256.87|34256.87|0
1676291400000|2023-02-13 12:30:00|34249.12|34249.12|34249.12|34249.12|34249.12|34249.12|34249.12|34249.12|0
1676291700000|2023-02-13 12:35:00|34247.51|34247.51|34242.97|34242.97|34253.94|34253.94|34242.97|34242.97|0
1676292000000|2023-02-13 12:40:00|34238.15|34238.15|34199.67|34199.67|34238.15|34238.15|34193.04|34193.04|0
1676292300000|2023-02-13 12:45:00|34210.63|34210.63|34204.49|34204.49|34215.45|34215.45|34204.49|34204.49|0
1676292600000|2023-02-13 12:50:00|34207.8|34207.8|34207.8|34207.8|34207.8|34207.8|34207.8|34207.8|0
1676292900000|2023-02-13 12:55:00|34218.76|34218.76|34218.76|34218.76|34218.76|34218.76|34218.76|34218.76|0
1676293200000|2023-02-13 13:00:00|34213.94|34213.94|34212.34|34212.34|34213.94|34213.94|34212.34|34212.34|0
1676293500000|2023-02-13 13:05:00|34209.03|34209.03|34186.32|34186.32|34209.03|34209.03|34181.5|34181.5|0
1676293800000|2023-02-13 13:10:00|34189.54|34189.54|34169.21|34169.21|34191.14|34191.14|34162.59|34162.59|0
1676294100000|2023-02-13 13:15:00|34179.15|34179.15|34190.01|34190.01|34190.01|34190.01|34175.84|34175.84|0
1676294400000|2023-02-13 13:20:00|34179.05|34179.05|34190.01|34190.01|34190.01|34190.01|34179.05|34179.05|0
1676294700000|2023-02-13 13:25:00|34196.64|34196.64|34196.64|34196.64|34196.64|34196.64|34196.64|34196.64|0
1676295300000|2023-02-13 13:35:00|34185.67|34185.67|34185.67|34185.67|34185.67|34185.67|34185.67|34185.67|0
1676295600000|2023-02-13 13:40:00|34207.6|34207.6|34203.91|34203.91|34218.57|34218.57|34203.91|34203.91|0
1676295900000|2023-02-13 13:45:00|34192.95|34192.95|34169.21|34169.21|34199.37|34199.37|34169.21|34169.21|0
1676296200000|2023-02-13 13:50:00|34158.25|34158.25|34158.25|34158.25|34158.25|34158.25|34145|34145|0
1676296500000|2023-02-13 13:55:00|34147.28|34147.28|34158.25|34158.25|34158.25|34158.25|34147.28|34147.28|0
1676296800000|2023-02-13 14:00:00|34164.87|34164.87|34165.9|34165.9|34165.9|34165.9|34154.94|34154.94|0
1676297100000|2023-02-13 14:05:00|34164.3|34164.3|34169.31|34169.31|34169.31|34169.31|34162.69|34162.69|0
1676297400000|2023-02-13 14:10:00|34180.28|34180.28|34174.23|34174.23|34183.59|34183.59|34169.41|34169.41|0
1676297700000|2023-02-13 14:15:00|34185.19|34185.19|34201.75|34201.75|34221.62|34221.62|34185.19|34185.19|0
1676298000000|2023-02-13 14:20:00|34179.82|34179.82|34222.65|34222.65|34222.65|34222.65|34179.82|34179.82|0
1676298300000|2023-02-13 14:25:00|34212.71|34212.71|34219.34|34219.34|34219.34|34219.34|34212.71|34212.71|0
1676298600000|2023-02-13 14:30:00|34208.37|34208.37|34216.58|34216.58|34247.41|34247.41|34205.62|34205.62|0
1676298900000|2023-02-13 14:35:00|34205.62|34205.62|34218.09|34218.09|34224.71|34224.71|34183.69|34183.69|0
1676299200000|2023-02-13 14:40:00|34224.71|34224.71|34223.38|34223.38|34246.64|34246.64|34222.91|34222.91|0
1676299500000|2023-02-13 14:45:00|34234.35|34234.35|34235.38|34235.38|34246.35|34246.35|34221.1|34221.1|0
1676299800000|2023-02-13 14:50:00|34245.31|34245.31|34265.18|34265.18|34265.18|34265.18|34238.69|34238.69|0
1676300100000|2023-02-13 14:55:00|34276.15|34276.15|34361.03|34361.03|34370.96|34370.96|34276.15|34276.15|0
1676300400000|2023-02-13 15:00:00|34357.72|34357.72|34425.33|34425.33|34425.33|34425.33|34357.72|34357.72|0
1676300700000|2023-02-13 15:05:00|34423.73|34423.73|34415.85|34415.85|34441.67|34441.67|34410.84|34410.84|0
1676301000000|2023-02-13 15:10:00|34419.17|34419.17|34392.32|34392.32|34433.44|34433.44|34392.32|34392.32|0
1676301300000|2023-02-13 15:15:00|34389.01|34389.01|34432.97|34432.97|34432.97|34432.97|34371.42|34371.42|0
1676301600000|2023-02-13 15:20:00|34439.59|34439.59|34467.11|34467.11|34484.7|34484.7|34432.97|34432.97|0
1676301900000|2023-02-13 15:25:00|34470.42|34470.42|34517.04|34517.04|34519.32|34519.32|34463.8|34463.8|0
1676302200000|2023-02-13 15:30:00|34528|34528|34530.18|34530.18|34542.18|34542.18|34517.04|34517.04|0
1676302500000|2023-02-13 15:35:00|34533.49|34533.49|34561.95|34561.95|34561.95|34561.95|34526.87|34526.87|0
1676302800000|2023-02-13 15:40:00|34550.98|34550.98|34525.74|34525.74|34550.98|34550.98|34522.43|34522.43|0
1676303100000|2023-02-13 15:45:00|34529.05|34529.05|34546.16|34546.16|34546.16|34546.16|34509.19|34509.19|0
1676303400000|2023-02-13 15:50:00|34542.85|34542.85|34546.16|34546.16|34553.82|34553.82|34542.85|34542.85|0
1676303700000|2023-02-13 15:55:00|34542.85|34542.85|34519.89|34519.89|34557.13|34557.13|34508.93|34508.93|0
1676304000000|2023-02-13 16:00:00|34530.86|34530.86|34529.35|34529.35|34530.96|34530.96|34508.93|34508.93|0
1676304300000|2023-02-13 16:05:00|34527.74|34527.74|34529.45|34529.45|34534.37|34534.37|34507.52|34507.52|0
1676304600000|2023-02-13 16:10:00|34512.89|34512.89|34565.26|34565.26|34565.26|34565.26|34501.93|34501.93|0
1676304900000|2023-02-13 16:15:00|34566.87|34566.87|34581.9|34581.9|34585.11|34585.11|34560.14|34560.14|0
1676305200000|2023-02-13 16:20:00|34570.93|34570.93|34564.69|34564.69|34574.24|34574.24|34553.25|34553.25|0
1676305500000|2023-02-13 16:25:00|34586.62|34586.62|34564.85|34564.85|34596.55|34596.55|34523.45|34523.45|0
1676362500000|2023-02-14 08:15:00|34675.21|34675.21|34599.11|34599.11|34678.14|34678.14|34599.11|34599.11|0
1676362800000|2023-02-14 08:20:00|34600.71|34600.71|34646.08|34646.08|34646.08|34646.08|34600.71|34600.71|0
1676363100000|2023-02-14 08:25:00|34635.12|34635.12|34597.66|34597.66|34635.12|34635.12|34597.66|34597.66|0
1676363400000|2023-02-14 08:30:00|34586.7|34586.7|34573.85|34573.85|34626.21|34626.21|34571.39|34571.39|0
1676363700000|2023-02-14 08:35:00|34568.36|34568.36|34546.72|34546.72|34584.81|34584.81|34546.72|34546.72|0
1676364000000|2023-02-14 08:40:00|34557.68|34557.68|34593.89|34593.89|34593.89|34593.89|34557.68|34557.68|0
1676364300000|2023-02-14 08:45:00|34582.92|34582.92|34584.99|34584.99|34584.99|34584.99|34563.06|34563.06|0
1676364600000|2023-02-14 08:50:00|34576.95|34576.95|34592.94|34592.94|34592.94|34592.94|34575.35|34575.35|0
1676364900000|2023-02-14 08:55:00|34586.31|34586.31|34542.45|34542.45|34641.14|34641.14|34542.45|34542.45|0
1676365200000|2023-02-14 09:00:00|34553.42|34553.42|34575.35|34575.35|34575.35|34575.35|34531.49|34531.49|0
1676365500000|2023-02-14 09:05:00|34572.14|34572.14|34541.4|34541.4|34594.07|34594.07|34541.4|34541.4|0
1676365800000|2023-02-14 09:10:00|34534.78|34534.78|34513.68|34513.68|34534.78|34534.78|34508.86|34508.86|0
1676366100000|2023-02-14 09:15:00|34507.06|34507.06|34475.2|34475.2|34514.71|34514.71|34468.58|34468.58|0
1676366400000|2023-02-14 09:20:00|34468.77|34468.77|34481.92|34481.92|34481.92|34481.92|34468.77|34468.77|0
1676366700000|2023-02-14 09:25:00|34488.54|34488.54|34490.82|34490.82|34501.79|34501.79|34488.54|34488.54|0
1676367000000|2023-02-14 09:30:00|34494.03|34494.03|34487.41|34487.41|34494.03|34494.03|34487.41|34487.41|0
1676367300000|2023-02-14 09:35:00|34498.38|34498.38|34519.37|34519.37|34533.55|34533.55|34498.38|34498.38|0
1676367600000|2023-02-14 09:40:00|34508.41|34508.41|34488.54|34488.54|34508.41|34508.41|34488.54|34488.54|0
1676367900000|2023-02-14 09:45:00|34510.47|34510.47|34521.44|34521.44|34521.44|34521.44|34510.47|34510.47|0
1676368200000|2023-02-14 09:50:00|34532.4|34532.4|34566.45|34566.45|34566.45|34566.45|34514.81|34514.81|0
1676368500000|2023-02-14 09:55:00|34572.87|34572.87|34626.01|34626.01|34626.01|34626.01|34572.87|34572.87|0
1676368800000|2023-02-14 10:00:00|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|34604.08|34604.08|0
1676369100000|2023-02-14 10:05:00|34626.01|34626.01|34601.8|34601.8|34626.01|34626.01|34598.49|34598.49|0
1676369400000|2023-02-14 10:10:00|34579.87|34579.87|34582.51|34582.51|34593.47|34593.47|34569.94|34569.94|0
1676369700000|2023-02-14 10:15:00|34595.75|34595.75|34605.69|34605.69|34605.69|34605.69|34585.82|34585.82|0
1676370000000|2023-02-14 10:20:00|34589.13|34589.13|34590.74|34590.74|34622.03|34622.03|34589.13|34589.13|0
1676370300000|2023-02-14 10:25:00|34579.77|34579.77|34593.95|34593.95|34601.7|34601.7|34579.77|34579.77|0
1676370600000|2023-02-14 10:30:00|34598.77|34598.77|34565.88|34565.88|34609.73|34609.73|34565.88|34565.88|0
1676370900000|2023-02-14 10:35:00|34587.81|34587.81|34590.09|34590.09|34590.09|34590.09|34565.88|34565.88|0
1676371200000|2023-02-14 10:40:00|34593.4|34593.4|34582.43|34582.43|34593.4|34593.4|34582.43|34582.43|0
1676371500000|2023-02-14 10:45:00|34593.4|34593.4|34547.93|34547.93|34593.4|34593.4|34547.93|34547.93|0
1676371800000|2023-02-14 10:50:00|34536.97|34536.97|34536.97|34536.97|34544.72|34544.72|34533.75|34533.75|0
1676372100000|2023-02-14 10:55:00|34527.03|34527.03|34551.6|34551.6|34551.6|34551.6|34517.1|34517.1|0
1676372400000|2023-02-14 11:00:00|34554.81|34554.81|34558.12|34558.12|34558.12|34558.12|34554.81|34554.81|0
1676372700000|2023-02-14 11:05:00|34564.75|34564.75|34531.85|34531.85|34564.75|34564.75|34531.85|34531.85|0
1676373300000|2023-02-14 11:15:00|34533.46|34533.46|34550.37|34550.37|34560.3|34560.3|34530.24|34530.24|0
1676373600000|2023-02-14 11:20:00|34553.68|34553.68|34563.62|34563.62|34563.62|34563.62|34550.37|34550.37|0
1676373900000|2023-02-14 11:25:00|34574.58|34574.58|34576.19|34576.19|34576.19|34576.19|34574.58|34574.58|0
1676374200000|2023-02-14 11:30:00|34569.56|34569.56|34588.64|34588.64|34588.64|34588.64|34562.94|34562.94|0
1676374500000|2023-02-14 11:35:00|34599.61|34599.61|34563.4|34563.4|34599.61|34599.61|34563.4|34563.4|0
1676374800000|2023-02-14 11:40:00|34560.09|34560.09|34538.16|34538.16|34560.09|34560.09|34538.16|34538.16|0
1676375100000|2023-02-14 11:45:00|34530.13|34530.13|34519.17|34519.17|34530.13|34530.13|34497.24|34497.24|0
1676375400000|2023-02-14 11:50:00|34522.38|34522.38|34544.31|34544.31|34544.31|34544.31|34522.38|34522.38|0
1676375700000|2023-02-14 11:55:00|34545.91|34545.91|34549.23|34549.23|34549.23|34549.23|34544.31|34544.31|0
1676376000000|2023-02-14 12:00:00|34544.41|34544.41|34549.23|34549.23|34549.23|34549.23|34544.41|34544.41|0
1676376300000|2023-02-14 12:05:00|34560.19|34560.19|34560.19|34560.19|34560.19|34560.19|34560.19|34560.19|0
1676376600000|2023-02-14 12:10:00|34549.23|34549.23|34486.85|34486.85|34554.82|34554.82|34486.85|34486.85|0
1676376900000|2023-02-14 12:15:00|34475.88|34475.88|34486.85|34486.85|34486.85|34486.85|34464.92|34464.92|0
1676377200000|2023-02-14 12:20:00|34475.88|34475.88|34480.9|34480.9|34482.5|34482.5|34475.88|34475.88|0
1676377500000|2023-02-14 12:25:00|34484.21|34484.21|34509.55|34509.55|34511.15|34511.15|34482.6|34482.6|0
1676377800000|2023-02-14 12:30:00|34502.93|34502.93|34491.96|34491.96|34502.93|34502.93|34491.96|34491.96|0
1676378100000|2023-02-14 12:35:00|34487.14|34487.14|34441.1|34441.1|34487.14|34487.14|34441.1|34441.1|0
1676378400000|2023-02-14 12:40:00|34434.48|34434.48|34405.93|34405.93|34434.48|34434.48|34394.96|34394.96|0
1676378700000|2023-02-14 12:45:00|34416.89|34416.89|34430.69|34430.69|34430.69|34430.69|34416.89|34416.89|0
1676379000000|2023-02-14 12:50:00|34427.38|34427.38|34452.52|34452.52|34452.52|34452.52|34427.38|34427.38|0
1676379300000|2023-02-14 12:55:00|34441.56|34441.56|34443.06|34443.06|34446.38|34446.38|34430.59|34430.59|0
1676379600000|2023-02-14 13:00:00|34449.69|34449.69|34445.34|34445.34|34456.31|34456.31|34445.34|34445.34|0
1676379900000|2023-02-14 13:05:00|34451.97|34451.97|34441|34441|34451.97|34451.97|34441|34441|0
1676380200000|2023-02-14 13:10:00|34451.97|34451.97|34441|34441|34451.97|34451.97|34441|34441|0
1676380500000|2023-02-14 13:15:00|34451.97|34451.97|34459.62|34459.62|34462.93|34462.93|34448.66|34448.66|0
1676380800000|2023-02-14 13:20:00|34469.55|34469.55|34502.45|34502.45|34502.45|34502.45|34458.59|34458.59|0
1676381100000|2023-02-14 13:25:00|34513.41|34513.41|34468.12|34468.12|34524.38|34524.38|34468.12|34468.12|0
1676381400000|2023-02-14 13:30:00|34446.19|34446.19|34554.16|34554.16|34600.2|34600.2|34361.57|34361.57|0
1676381700000|2023-02-14 13:35:00|34565.12|34565.12|34443.08|34443.08|34565.12|34565.12|34443.08|34443.08|0
1676382000000|2023-02-14 13:40:00|34432.12|34432.12|34380.96|34380.96|34432.12|34432.12|34380.96|34380.96|0
1676382300000|2023-02-14 13:45:00|34369.99|34369.99|34420.38|34420.38|34420.38|34420.38|34366.68|34366.68|0
1676382600000|2023-02-14 13:50:00|34431.34|34431.34|34391.15|34391.15|34459.8|34459.8|34391.15|34391.15|0
1676382900000|2023-02-14 13:55:00|34386.33|34386.33|34400.43|34400.43|34463.01|34463.01|34386.33|34386.33|0
1676383200000|2023-02-14 14:00:00|34411.4|34411.4|34387.29|34387.29|34436.54|34436.54|34387.29|34387.29|0
1676383500000|2023-02-14 14:05:00|34365.36|34365.36|34355.32|34355.32|34379.53|34379.53|34354.39|34354.39|0
1676383800000|2023-02-14 14:10:00|34332.15|34332.15|34271.25|34271.25|34332.15|34332.15|34271.25|34271.25|0
1676384100000|2023-02-14 14:15:00|34266.43|34266.43|34231.93|34231.93|34277.4|34277.4|34214.35|34214.35|0
1676384400000|2023-02-14 14:20:00|34236.75|34236.75|34191.29|34191.29|34238.36|34238.36|34183.53|34183.53|0
1676384700000|2023-02-14 14:25:00|34197.91|34197.91|34201.22|34201.22|34223.15|34223.15|34197.91|34197.91|0
1676385000000|2023-02-14 14:30:00|34190.26|34190.26|34167.85|34167.85|34190.26|34190.26|34142.61|34142.61|0
1676385300000|2023-02-14 14:35:00|34164.54|34164.54|34221.25|34221.25|34221.25|34221.25|34164.54|34164.54|0
1676385600000|2023-02-14 14:40:00|34254.14|34254.14|34287.16|34287.16|34291.6|34291.6|34232.21|34232.21|0
1676385900000|2023-02-14 14:45:00|34285.55|34285.55|34319.48|34319.48|34361.27|34361.27|34285.55|34285.55|0
1676386200000|2023-02-14 14:50:00|34326.1|34326.1|34349.54|34349.54|34356.16|34356.16|34309.54|34309.54|0
1676386500000|2023-02-14 14:55:00|34360.5|34360.5|34445.03|34445.03|34450.98|34450.98|34360.5|34360.5|0
1676386800000|2023-02-14 15:00:00|34448.34|34448.34|34487.28|34487.28|34536.73|34536.73|34409.64|34409.64|0
1676387100000|2023-02-14 15:05:00|34498.25|34498.25|34589.65|34589.65|34592.97|34592.97|34487.28|34487.28|0
1676387400000|2023-02-14 15:10:00|34567.72|34567.72|34574.35|34574.35|34623.7|34623.7|34556.76|34556.76|0
1676387700000|2023-02-14 15:15:00|34607.24|34607.24|34604.96|34604.96|34618.21|34618.21|34604.03|34604.03|0
1676388000000|2023-02-14 15:20:00|34615.93|34615.93|34588.05|34588.05|34619.24|34619.24|34588.05|34588.05|0
1676388300000|2023-02-14 15:25:00|34578.11|34578.11|34555.83|34555.83|34591|34591|34555.83|34555.83|0
1676388600000|2023-02-14 15:30:00|34552.52|34552.52|34504.87|34504.87|34552.52|34552.52|34504.87|34504.87|0
1676388900000|2023-02-14 15:35:00|34493.9|34493.9|34413.94|34413.94|34500.53|34500.53|34413.94|34413.94|0
1676389200000|2023-02-14 15:40:00|34410.63|34410.63|34431.62|34431.62|34431.62|34431.62|34385.38|34385.38|0
1676389500000|2023-02-14 15:45:00|34425|34425|34474.83|34474.83|34474.83|34474.83|34397.68|34397.68|0
1676389800000|2023-02-14 15:50:00|34471.52|34471.52|34449.11|34449.11|34471.52|34471.52|34449.11|34449.11|0
1676390100000|2023-02-14 15:55:00|34432.56|34432.56|34403.23|34403.23|34445.8|34445.8|34397.28|34397.28|0
1676390400000|2023-02-14 16:00:00|34392.27|34392.27|34417.51|34417.51|34460.91|34460.91|34392.27|34392.27|0
1676390700000|2023-02-14 16:05:00|34420.82|34420.82|34428.09|34428.09|34490.59|34490.59|34420.82|34420.82|0
1676391000000|2023-02-14 16:10:00|34421.47|34421.47|34456.07|34456.07|34456.07|34456.07|34408.42|34408.42|0
1676391300000|2023-02-14 16:15:00|34452.76|34452.76|34484.62|34484.62|34484.62|34484.62|34446.24|34446.24|0
1676391600000|2023-02-14 16:20:00|34481.31|34481.31|34442.92|34442.92|34481.31|34481.31|34442.92|34442.92|0
1676391900000|2023-02-14 16:25:00|34446.24|34446.24|34422.05|34422.05|34449.55|34449.55|34388.68|34388.68|0
1676448900000|2023-02-15 08:15:00|34297.54|34297.54|34338.75|34338.75|34338.75|34338.75|34297.54|34297.54|0
1676449200000|2023-02-15 08:20:00|34349.71|34349.71|34387.43|34387.43|34398.39|34398.39|34349.71|34349.71|0
1676449500000|2023-02-15 08:25:00|34409.36|34409.36|34458.13|34458.13|34458.13|34458.13|34409.36|34409.36|0
1676449800000|2023-02-15 08:30:00|34501.99|34501.99|34522.89|34522.89|34545.85|34545.85|34501.99|34501.99|0
1676450100000|2023-02-15 08:35:00|34533.86|34533.86|34610.61|34610.61|34610.61|34610.61|34533.86|34533.86|0
1676450400000|2023-02-15 08:40:00|34632.54|34632.54|34839.41|34839.41|34839.41|34839.41|34632.54|34632.54|0
1676450700000|2023-02-15 08:45:00|34795.55|34795.55|34850.37|34850.37|34850.37|34850.37|34773.62|34773.62|0
1676451000000|2023-02-15 08:50:00|34870.24|34870.24|34936.03|34936.03|34936.03|34936.03|34867.03|34867.03|0
1676451300000|2023-02-15 08:55:00|34932.72|34932.72|34946.99|34946.99|34968.92|34968.92|34932.72|34932.72|0
1676451600000|2023-02-15 09:00:00|34936.03|34936.03|34980.1|34980.1|34980.1|34980.1|34914.1|34914.1|0
1676451900000|2023-02-15 09:05:00|34966.86|34966.86|34991.53|34991.53|34991.53|34991.53|34914.77|34914.77|0
1676452200000|2023-02-15 09:10:00|34980.56|34980.56|34958.63|34958.63|34980.56|34980.56|34947.67|34947.67|0
1676452500000|2023-02-15 09:15:00|34952.21|34952.21|34875.45|34875.45|34952.21|34952.21|34875.45|34875.45|0
1676452800000|2023-02-15 09:20:00|34862.21|34862.21|34891.79|34891.79|34891.79|34891.79|34847.93|34847.93|0
1676453100000|2023-02-15 09:25:00|34902.75|34902.75|34961.82|34961.82|34961.82|34961.82|34896.03|34896.03|0
1676453400000|2023-02-15 09:30:00|34972.79|34972.79|34999.82|34999.82|35087.54|35087.54|34972.79|34972.79|0
1676453700000|2023-02-15 09:35:00|35013.06|35013.06|35060.23|35060.23|35060.23|35060.23|35013.06|35013.06|0
1676454000000|2023-02-15 09:40:00|35070.17|35070.17|35061.48|35061.48|35093.34|35093.34|35039.55|35039.55|0
1676454300000|2023-02-15 09:45:00|35083.41|35083.41|35065.63|35065.63|35085.02|35085.02|35065.63|35065.63|0
1676454600000|2023-02-15 09:50:00|35076.59|35076.59|35051.45|35051.45|35087.56|35087.56|35051.45|35051.45|0
1676454900000|2023-02-15 09:55:00|35046.63|35046.63|35093.42|35093.42|35115.35|35115.35|35043.42|35043.42|0
1676455200000|2023-02-15 10:00:00|35082.46|35082.46|35080.85|35080.85|35091.82|35091.82|35069.89|35069.89|0
1676455500000|2023-02-15 10:05:00|35094.1|35094.1|35153.74|35153.74|35153.74|35153.74|35094.1|35094.1|0
1676455800000|2023-02-15 10:10:00|35164.7|35164.7|35211.78|35211.78|35211.78|35211.78|35164.7|35164.7|0
1676456100000|2023-02-15 10:15:00|35222.74|35222.74|35225.95|35225.95|35236.92|35236.92|35222.74|35222.74|0
1676456400000|2023-02-15 10:20:00|35214.99|35214.99|35198.53|35198.53|35214.99|35214.99|35187.57|35187.57|0
1676456700000|2023-02-15 10:25:00|35196.92|35196.92|35177.16|35177.16|35196.92|35196.92|35155.23|35155.23|0
1676457000000|2023-02-15 10:30:00|35155.23|35155.23|35155.23|35155.23|35177.16|35177.16|35155.23|35155.23|0
1676457300000|2023-02-15 10:35:00|35144.26|35144.26|35132.82|35132.82|35144.26|35144.26|35132.82|35132.82|0
1676457600000|2023-02-15 10:40:00|35122.89|35122.89|35142.54|35142.54|35144.82|35144.82|35122.89|35122.89|0
1676457900000|2023-02-15 10:45:00|35164.47|35164.47|35222.05|35222.05|35222.05|35222.05|35164.47|35164.47|0
1676458200000|2023-02-15 10:50:00|35211.08|35211.08|35211.08|35211.08|35211.08|35211.08|35211.08|35211.08|0
1676458500000|2023-02-15 10:55:00|35222.05|35222.05|35201.72|35201.72|35222.05|35222.05|35200.12|35200.12|0
1676458800000|2023-02-15 11:00:00|35212.69|35212.69|35219.31|35219.31|35219.31|35219.31|35212.69|35212.69|0
1676459100000|2023-02-15 11:05:00|35220.92|35220.92|35220.92|35220.92|35220.92|35220.92|35220.92|35220.92|0
1676459400000|2023-02-15 11:10:00|35210.98|35210.98|35195.4|35195.4|35210.98|35210.98|35185.46|35185.46|0
1676459700000|2023-02-15 11:15:00|35206.36|35206.36|35186.04|35186.04|35217.33|35217.33|35186.04|35186.04|0
1676460000000|2023-02-15 11:20:00|35176.1|35176.1|35187.07|35187.07|35187.07|35187.07|35176.1|35176.1|0
1676460300000|2023-02-15 11:25:00|35176.1|35176.1|35178.84|35178.84|35187.07|35187.07|35176.1|35176.1|0
1676460600000|2023-02-15 11:30:00|35177.23|35177.23|35177.23|35177.23|35177.23|35177.23|35177.23|35177.23|0
1676460900000|2023-02-15 11:35:00|35183.86|35183.86|35179.51|35179.51|35183.86|35183.86|35135.65|35135.65|0
1676461200000|2023-02-15 11:40:00|35168.55|35168.55|35201.44|35201.44|35234.34|35234.34|35168.55|35168.55|0
1676461500000|2023-02-15 11:45:00|35212.41|35212.41|35213.44|35213.44|35223.37|35223.37|35201.44|35201.44|0
1676461800000|2023-02-15 11:50:00|35202.47|35202.47|35213.54|35213.54|35235.47|35235.47|35169.68|35169.68|0
1676462100000|2023-02-15 11:55:00|35224.5|35224.5|35202.57|35202.57|35224.5|35224.5|35180.64|35180.64|0
1676462400000|2023-02-15 12:00:00|35209.2|35209.2|35247.01|35247.01|35257.97|35257.97|35209.2|35209.2|0
1676462700000|2023-02-15 12:05:00|35237.07|35237.07|35239.81|35239.81|35248.04|35248.04|35237.07|35237.07|0
1676463000000|2023-02-15 12:10:00|35250.77|35250.77|35264.02|35264.02|35264.02|35264.02|35250.77|35250.77|0
1676463300000|2023-02-15 12:15:00|35274.98|35274.98|35257.4|35257.4|35274.98|35274.98|35257.4|35257.4|0
1676463600000|2023-02-15 12:20:00|35268.36|35268.36|35224.5|35224.5|35268.36|35268.36|35224.5|35224.5|0
1676463900000|2023-02-15 12:25:00|35246.43|35246.43|35224.5|35224.5|35246.43|35246.43|35213.54|35213.54|0
1676464200000|2023-02-15 12:30:00|35246.43|35246.43|35254.09|35254.09|35254.09|35254.09|35243.12|35243.12|0
1676464500000|2023-02-15 12:35:00|35265.05|35265.05|35247.46|35247.46|35265.05|35265.05|35247.46|35247.46|0
1676464800000|2023-02-15 12:40:00|35236.5|35236.5|35257.4|35257.4|35290.29|35290.29|35236.5|35236.5|0
1676465100000|2023-02-15 12:45:00|35235.47|35235.47|35181.97|35181.97|35235.47|35235.47|35181.97|35181.97|0
1676465400000|2023-02-15 12:50:00|35171.01|35171.01|35085.74|35085.74|35171.01|35171.01|35085.74|35085.74|0
1676465700000|2023-02-15 12:55:00|35096.71|35096.71|35114.29|35114.29|35125.26|35125.26|35085.74|35085.74|0
1676466000000|2023-02-15 13:00:00|35125.26|35125.26|35102.85|35102.85|35136.22|35136.22|35102.85|35102.85|0
1676466300000|2023-02-15 13:05:00|35099.54|35099.54|35050.77|35050.77|35099.54|35099.54|35050.77|35050.77|0
1676466600000|2023-02-15 13:10:00|35028.84|35028.84|35014.18|35014.18|35028.84|35028.84|35014.18|35014.18|0
1676466900000|2023-02-15 13:15:00|35007.56|35007.56|34996.59|34996.59|35018.52|35018.52|34996.59|34996.59|0
1676467200000|2023-02-15 13:20:00|35001.41|35001.41|34981.09|34981.09|35007.84|35007.84|34981.09|34981.09|0
1676467500000|2023-02-15 13:25:00|34987.71|34987.71|34982.79|34982.79|34991.02|34991.02|34962.47|34962.47|0
1676467800000|2023-02-15 13:30:00|34986.11|34986.11|35039.44|35039.44|35082.17|35082.17|34975.14|34975.14|0
1676468100000|2023-02-15 13:35:00|35041.05|35041.05|35004.37|35004.37|35073.94|35073.94|34993.4|34993.4|0
1676468400000|2023-02-15 13:40:00|34971.47|34971.47|35010.89|35010.89|35018.64|35018.64|34968.16|34968.16|0
1676468700000|2023-02-15 13:45:00|35021.86|35021.86|35013.75|35013.75|35033.4|35033.4|35011.47|35011.47|0
1676469000000|2023-02-15 13:50:00|35017.06|35017.06|35032.36|35032.36|35032.36|35032.36|35007.12|35007.12|0
1676469300000|2023-02-15 13:55:00|35021.4|35021.4|35018.09|35018.09|35032.36|35032.36|35018.09|35018.09|0
1676469600000|2023-02-15 14:00:00|35014.78|35014.78|35060.92|35060.92|35060.92|35060.92|35014.78|35014.78|0
1676469900000|2023-02-15 14:05:00|35064.23|35064.23|35045.03|35045.03|35077.47|35077.47|35045.03|35045.03|0
1676470200000|2023-02-15 14:10:00|35041.72|35041.72|35061.69|35061.69|35080.88|35080.88|35041.72|35041.72|0
1676470500000|2023-02-15 14:15:00|35058.38|35058.38|35061.11|35061.11|35078.7|35078.7|35056.77|35056.77|0
1676470800000|2023-02-15 14:20:00|35050.15|35050.15|34968.28|34968.28|35050.15|35050.15|34939.92|34939.92|0
1676471100000|2023-02-15 14:25:00|34963.46|34963.46|35002.3|35002.3|35002.3|35002.3|34945.87|34945.87|0
1676471400000|2023-02-15 14:30:00|34991.34|34991.34|35059.41|35059.41|35059.41|35059.41|34991.34|34991.34|0
1676471700000|2023-02-15 14:35:00|35070.37|35070.37|35117.82|35117.82|35121.14|35121.14|35070.37|35070.37|0
1676472000000|2023-02-15 14:40:00|35128.79|35128.79|35198.84|35198.84|35198.84|35198.84|35128.79|35128.79|0
1676472300000|2023-02-15 14:45:00|35176.91|35176.91|35190.42|35190.42|35232.21|35232.21|35176.91|35176.91|0
1676472600000|2023-02-15 14:50:00|35201.38|35201.38|35166.68|35166.68|35217.17|35217.17|35151.38|35151.38|0
1676472900000|2023-02-15 14:55:00|35156.75|35156.75|35161.96|35161.96|35177.65|35177.65|35148.07|35148.07|0
1676473200000|2023-02-15 15:00:00|35151|35151|35155.82|35155.82|35163.47|35163.47|35141.54|35141.54|0
1676473500000|2023-02-15 15:05:00|35159.13|35159.13|35076.43|35076.43|35165.75|35165.75|35052.22|35052.22|0
1676473800000|2023-02-15 15:10:00|35079.74|35079.74|35125.1|35125.1|35151.59|35151.59|35076.43|35076.43|0
1676474100000|2023-02-15 15:15:00|35136.07|35136.07|35234.68|35234.68|35234.68|35234.68|35136.07|35136.07|0
1676474400000|2023-02-15 15:20:00|35237.99|35237.99|35149.57|35149.57|35241.3|35241.3|35149.57|35149.57|0
1676474700000|2023-02-15 15:25:00|35138.61|35138.61|35187.58|35187.58|35199.02|35199.02|35138.61|35138.61|0
1676475000000|2023-02-15 15:30:00|35184.37|35184.37|35209.06|35209.06|35233.82|35233.82|35180.03|35180.03|0
1676475300000|2023-02-15 15:35:00|35220.02|35220.02|35235.43|35235.43|35235.43|35235.43|35207.45|35207.45|0
1676475600000|2023-02-15 15:40:00|35224.46|35224.46|35168.59|35168.59|35235.43|35235.43|35159.33|35159.33|0
1676475900000|2023-02-15 15:45:00|35157.62|35157.62|35143.34|35143.34|35159.33|35159.33|35140.13|35140.13|0
1676476200000|2023-02-15 15:50:00|35146.66|35146.66|35166.52|35166.52|35167.55|35167.55|35146.66|35146.66|0
1676476500000|2023-02-15 15:55:00|35155.56|35155.56|35118.22|35118.22|35157.16|35157.16|35118.22|35118.22|0
1676476800000|2023-02-15 16:00:00|35129.19|35129.19|35138.64|35138.64|35149.61|35149.61|35124.37|35124.37|0
1676477100000|2023-02-15 16:05:00|35149.61|35149.61|35218.25|35218.25|35218.25|35218.25|35149.61|35149.61|0
1676477400000|2023-02-15 16:10:00|35219.86|35219.86|35226.19|35226.19|35279.98|35279.98|35206.62|35206.62|0
1676477700000|2023-02-15 16:15:00|35237.15|35237.15|35231.11|35231.11|35252.94|35252.94|35226.19|35226.19|0
1676478000000|2023-02-15 16:20:00|35242.07|35242.07|35219.47|35219.47|35259.66|35259.66|35211.81|35211.81|0
1676478300000|2023-02-15 16:25:00|35216.16|35216.16|35244.79|35244.79|35244.79|35244.79|35178.24|35178.24|0
1676535300000|2023-02-16 08:15:00|35558.75|35558.75|35558.75|35558.75|35558.75|35558.75|35558.75|35558.75|0
1676535600000|2023-02-16 08:20:00|35547.79|35547.79|35488.4|35488.4|35580.68|35580.68|35488.4|35488.4|0
1676535900000|2023-02-16 08:25:00|35499.37|35499.37|35526.67|35526.67|35526.67|35526.67|35487.15|35487.15|0
1676536200000|2023-02-16 08:30:00|35515.7|35515.7|35540.67|35540.67|35540.67|35540.67|35482.53|35482.53|0
1676536500000|2023-02-16 08:35:00|35551.63|35551.63|35621.49|35621.49|35724.69|35724.69|35551.63|35551.63|0
1676536800000|2023-02-16 08:40:00|35632.45|35632.45|35771.78|35771.78|35782.75|35782.75|35619.88|35619.88|0
1676537100000|2023-02-16 08:45:00|35782.75|35782.75|35809.78|35809.78|35897.49|35897.49|35737.56|35737.56|0
1676537400000|2023-02-16 08:50:00|35787.85|35787.85|35658.55|35658.55|35787.85|35787.85|35623.37|35623.37|0
1676537700000|2023-02-16 08:55:00|35680.48|35680.48|35636.62|35636.62|35702.41|35702.41|35636.62|35636.62|0
1676538000000|2023-02-16 09:00:00|35625.65|35625.65|35725.29|35725.29|35725.29|35725.29|35592.76|35592.76|0
1676538300000|2023-02-16 09:05:00|35736.25|35736.25|35733.72|35733.72|35760.46|35760.46|35712.04|35712.04|0
1676538600000|2023-02-16 09:10:00|35743.65|35743.65|35732.68|35732.68|35754.61|35754.61|35721.72|35721.72|0
1676538900000|2023-02-16 09:15:00|35754.61|35754.61|35780.79|35780.79|35801.69|35801.69|35754.61|35754.61|0
1676539200000|2023-02-16 09:20:00|35791.75|35791.75|35747.89|35747.89|35791.75|35791.75|35725.96|35725.96|0
1676539500000|2023-02-16 09:25:00|35736.93|35736.93|35730.78|35730.78|35736.93|35736.93|35725.96|35725.96|0
1676539800000|2023-02-16 09:30:00|35752.71|35752.71|35741.75|35741.75|35752.71|35752.71|35741.75|35741.75|0
1676540100000|2023-02-16 09:35:00|35735.13|35735.13|35746.09|35746.09|35757.05|35757.05|35735.13|35735.13|0
1676540400000|2023-02-16 09:40:00|35744.48|35744.48|35791.56|35791.56|35791.56|35791.56|35744.48|35744.48|0
1676540700000|2023-02-16 09:45:00|35780.59|35780.59|35783.9|35783.9|35791.56|35791.56|35736.73|35736.73|0
1676541000000|2023-02-16 09:50:00|35761.97|35761.97|35794.87|35794.87|35794.87|35794.87|35761.97|35761.97|0
1676541300000|2023-02-16 09:55:00|35805.83|35805.83|35896.39|35896.39|35918.32|35918.32|35805.83|35805.83|0
1676541600000|2023-02-16 10:00:00|35918.32|35918.32|35901.6|35901.6|35955.4|35955.4|35901.6|35901.6|0
1676541900000|2023-02-16 10:05:00|35923.53|35923.53|35915.21|35915.21|35936.1|35936.1|35915.21|35915.21|0
1676542200000|2023-02-16 10:10:00|35918.42|35918.42|35882.31|35882.31|35918.42|35918.42|35863.59|35863.59|0
1676542500000|2023-02-16 10:15:00|35871.35|35871.35|35881.76|35881.76|35892.72|35892.72|35861.41|35861.41|0
1676542800000|2023-02-16 10:20:00|35883.36|35883.36|35872.4|35872.4|35884.97|35884.97|35872.4|35872.4|0
1676543100000|2023-02-16 10:25:00|35883.36|35883.36|35910.21|35910.21|35917.86|35917.86|35883.36|35883.36|0
1676543400000|2023-02-16 10:30:00|35908.6|35908.6|35922.5|35922.5|35952.46|35952.46|35908.6|35908.6|0
1676543700000|2023-02-16 10:35:00|35911.54|35911.54|35894.15|35894.15|35911.54|35911.54|35892.54|35892.54|0
1676544000000|2023-02-16 10:40:00|35905.11|35905.11|35889.61|35889.61|35911.54|35911.54|35889.61|35889.61|0
1676544300000|2023-02-16 10:45:00|35891.21|35891.21|35937.83|35937.83|35937.83|35937.83|35891.21|35891.21|0
1676544600000|2023-02-16 10:50:00|35926.87|35926.87|35943.88|35943.88|35950.5|35950.5|35904.94|35904.94|0
1676544900000|2023-02-16 10:55:00|35940.57|35940.57|35855.58|35855.58|35940.57|35940.57|35855.58|35855.58|0
1676545200000|2023-02-16 11:00:00|35877.51|35877.51|35966.28|35966.28|35966.28|35966.28|35877.51|35877.51|0
1676545500000|2023-02-16 11:05:00|35967.89|35967.89|35939.81|35939.81|35967.89|35967.89|35931.78|35931.78|0
1676545800000|2023-02-16 11:10:00|35938.21|35938.21|35915.8|35915.8|35941.42|35941.42|35912.59|35912.59|0
1676546100000|2023-02-16 11:15:00|35926.77|35926.77|35917.41|35917.41|35926.77|35926.77|35915.8|35915.8|0
1676546400000|2023-02-16 11:20:00|35928.37|35928.37|35947.09|35947.09|35953.52|35953.52|35926.77|35926.77|0
1676546700000|2023-02-16 11:25:00|35936.13|35936.13|35948.34|35948.34|35948.34|35948.34|35925.16|35925.16|0
1676547000000|2023-02-16 11:30:00|35946.73|35946.73|35895.77|35895.77|35946.73|35946.73|35892.46|35892.46|0
1676547300000|2023-02-16 11:35:00|35906.74|35906.74|35901.82|35901.82|35912.79|35912.79|35901.82|35901.82|0
1676547600000|2023-02-16 11:40:00|35906.64|35906.64|35894.07|35894.07|35911.46|35911.46|35894.07|35894.07|0
1676547900000|2023-02-16 11:45:00|35916|35916|35917.03|35917.03|35934.62|35934.62|35912.69|35912.69|0
1676548200000|2023-02-16 11:50:00|35918.64|35918.64|35918.64|35918.64|35937.35|35937.35|35915.42|35915.42|0
1676548500000|2023-02-16 11:55:00|35929.6|35929.6|35909.26|35909.26|35940.57|35940.57|35909.26|35909.26|0
1676548800000|2023-02-16 12:00:00|35902.63|35902.63|35875.11|35875.11|35902.63|35902.63|35875.11|35875.11|0
1676549100000|2023-02-16 12:05:00|35864.15|35864.15|35839.46|35839.46|35870.29|35870.29|35829.53|35829.53|0
1676549400000|2023-02-16 12:10:00|35852.71|35852.71|35839.46|35839.46|35856.02|35856.02|35836.15|35836.15|0
1676549700000|2023-02-16 12:15:00|35852.71|35852.71|35839.56|35839.56|35852.71|35852.71|35836.25|35836.25|0
1676550000000|2023-02-16 12:20:00|35846.18|35846.18|35847.21|35847.21|35857.15|35857.15|35846.18|35846.18|0
1676550300000|2023-02-16 12:25:00|35853.64|35853.64|35842.67|35842.67|35853.64|35853.64|35839.36|35839.36|0
1676550600000|2023-02-16 12:30:00|35836.25|35836.25|35832.94|35832.94|35836.25|35836.25|35832.94|35832.94|0
1676550900000|2023-02-16 12:35:00|35839.56|35839.56|35858.5|35858.5|35869.46|35869.46|35839.56|35839.56|0
1676551200000|2023-02-16 12:40:00|35848.56|35848.56|35920.78|35920.78|35920.78|35920.78|35845.25|35845.25|0
1676551500000|2023-02-16 12:45:00|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|0
1676551800000|2023-02-16 12:50:00|35912.74|35912.74|35912.74|35912.74|35912.74|35912.74|35907.93|35907.93|0
1676552100000|2023-02-16 12:55:00|35923.71|35923.71|35941.3|35941.3|35943.58|35943.58|35923.71|35923.71|0
1676552400000|2023-02-16 13:00:00|35938.08|35938.08|35938.08|35938.08|35960.01|35960.01|35934.77|35934.77|0
1676552700000|2023-02-16 13:05:00|35942.9|35942.9|35933.26|35933.26|35942.9|35942.9|35903.58|35903.58|0
1676553000000|2023-02-16 13:10:00|35922.3|35922.3|35911.34|35911.34|35922.3|35922.3|35911.34|35911.34|0
1676553300000|2023-02-16 13:15:00|35922.3|35922.3|35964|35964|35964|35964|35922.3|35922.3|0
1676553600000|2023-02-16 13:20:00|35953.03|35953.03|35936.22|35936.22|35959.66|35959.66|35932.91|35932.91|0
1676553900000|2023-02-16 13:25:00|35934.61|35934.61|35944.55|35944.55|35951.17|35951.17|35918.27|35918.27|0
1676554200000|2023-02-16 13:30:00|35889.72|35889.72|35931.62|35931.62|35981.07|35981.07|35884.23|35884.23|0
1676554500000|2023-02-16 13:35:00|35942.58|35942.58|35924.62|35924.62|35953.55|35953.55|35880.76|35880.76|0
1676554800000|2023-02-16 13:40:00|35934.55|35934.55|35981.72|35981.72|36003.65|36003.65|35931.24|35931.24|0
1676555100000|2023-02-16 13:45:00|35970.76|35970.76|35927.73|35927.73|35970.76|35970.76|35887.18|35887.18|0
1676555400000|2023-02-16 13:50:00|35938.7|35938.7|35942.76|35942.76|35953.72|35953.72|35920.83|35920.83|0
1676555700000|2023-02-16 13:55:00|35920.83|35920.83|35893.13|35893.13|35920.83|35920.83|35893.13|35893.13|0
1676556000000|2023-02-16 14:00:00|35894.73|35894.73|35882.84|35882.84|35907.98|35907.98|35864.12|35864.12|0
1676556300000|2023-02-16 14:05:00|35884.44|35884.44|35835.76|35835.76|35892.87|35892.87|35835.76|35835.76|0
1676556600000|2023-02-16 14:10:00|35834.16|35834.16|35803.72|35803.72|35836.89|35836.89|35803.72|35803.72|0
1676556900000|2023-02-16 14:15:00|35792.75|35792.75|35810.05|35810.05|35810.05|35810.05|35781.79|35781.79|0
1676557200000|2023-02-16 14:20:00|35799.08|35799.08|35760.6|35760.6|35799.08|35799.08|35760.6|35760.6|0
1676557500000|2023-02-16 14:25:00|35757.38|35757.38|35747.74|35747.74|35766.74|35766.74|35747.74|35747.74|0
1676557800000|2023-02-16 14:30:00|35758.71|35758.71|35777.33|35777.33|35796.04|35796.04|35752.09|35752.09|0
1676558100000|2023-02-16 14:35:00|35766.36|35766.36|35735.83|35735.83|35766.36|35766.36|35708.3|35708.3|0
1676558400000|2023-02-16 14:40:00|35724.86|35724.86|35702.93|35702.93|35724.86|35724.86|35651.32|35651.32|0
1676558700000|2023-02-16 14:45:00|35713.9|35713.9|35771.7|35771.7|35807.9|35807.9|35702.93|35702.93|0
1676559000000|2023-02-16 14:50:00|35782.66|35782.66|35801.18|35801.18|35812.14|35812.14|35753.63|35753.63|0
1676559300000|2023-02-16 14:55:00|35812.14|35812.14|35805.9|35805.9|35823.78|35823.78|35796.26|35796.26|0
1676559600000|2023-02-16 15:00:00|35794.94|35794.94|35736.6|35736.6|35794.94|35794.94|35722.43|35722.43|0
1676559900000|2023-02-16 15:05:00|35725.64|35725.64|35736.7|35736.7|35772.81|35772.81|35725.64|35725.64|0
1676560200000|2023-02-16 15:10:00|35725.74|35725.74|35728.93|35728.93|35768.57|35768.57|35721.28|35721.28|0
1676560500000|2023-02-16 15:15:00|35739.89|35739.89|35777.8|35777.8|35781.02|35781.02|35739.89|35739.89|0
1676560800000|2023-02-16 15:20:00|35781.02|35781.02|35787.54|35787.54|35787.54|35787.54|35776.58|35776.58|0
1676561100000|2023-02-16 15:25:00|35798.51|35798.51|35861|35861|35861|35861|35798.51|35798.51|0
1676561400000|2023-02-16 15:30:00|35893.9|35893.9|35875.16|35875.16|35908.18|35908.18|35875.16|35875.16|0
1676561700000|2023-02-16 15:35:00|35886.13|35886.13|35886.9|35886.9|35897.86|35897.86|35872.52|35872.52|0
1676562000000|2023-02-16 15:40:00|35875.93|35875.93|35887.93|35887.93|35911.11|35911.11|35875.93|35875.93|0
1676562300000|2023-02-16 15:45:00|35876.96|35876.96|35945.69|35945.69|35945.69|35945.69|35876.96|35876.96|0
1676562600000|2023-02-16 15:50:00|35956.66|35956.66|35919.32|35919.32|35966.02|35966.02|35919.32|35919.32|0
1676562900000|2023-02-16 15:55:00|35916.01|35916.01|35905.4|35905.4|35941.25|35941.25|35905.4|35905.4|0
1676563200000|2023-02-16 16:00:00|35916.37|35916.37|35927.33|35927.33|35951.54|35951.54|35916.37|35916.37|0
1676563500000|2023-02-16 16:05:00|35916.37|35916.37|35916.37|35916.37|35926.3|35926.3|35880.16|35880.16|0
1676563800000|2023-02-16 16:10:00|35909.94|35909.94|35931.87|35931.87|35941.71|35941.71|35909.94|35909.94|0
1676564100000|2023-02-16 16:15:00|35930.27|35930.27|35932.55|35932.55|35936.89|35936.89|35909.37|35909.37|0
1676564400000|2023-02-16 16:20:00|35921.58|35921.58|35930.1|35930.1|35937.76|35937.76|35895.19|35895.19|0
1676564700000|2023-02-16 16:25:00|35933.42|35933.42|35982.29|35982.29|35982.29|35982.29|35933.42|35933.42|0
1676621700000|2023-02-17 08:15:00|35792.39|35792.39|35803.35|35803.35|35814.32|35814.32|35770.46|35770.46|0
1676622000000|2023-02-17 08:20:00|35814.32|35814.32|35814.32|35814.32|35842.95|35842.95|35792.39|35792.39|0
1676622300000|2023-02-17 08:25:00|35803.35|35803.35|35608.92|35608.92|35803.35|35803.35|35608.92|35608.92|0
1676622600000|2023-02-17 08:30:00|35597.96|35597.96|35557.03|35557.03|35597.96|35597.96|35557.03|35557.03|0
1676622900000|2023-02-17 08:35:00|35546.07|35546.07|35532.6|35532.6|35589.93|35589.93|35521.64|35521.64|0
1676623200000|2023-02-17 08:40:00|35521.64|35521.64|35509.42|35509.42|35532.6|35532.6|35498.46|35498.46|0
1676623500000|2023-02-17 08:45:00|35531.35|35531.35|35582.12|35582.12|35582.12|35582.12|35531.35|35531.35|0
1676623800000|2023-02-17 08:50:00|35593.08|35593.08|35638.19|35638.19|35638.19|35638.19|35593.08|35593.08|0
1676624100000|2023-02-17 08:55:00|35660.12|35660.12|35728.31|35728.31|35744.86|35744.86|35660.12|35660.12|0
1676624400000|2023-02-17 09:00:00|35721.88|35721.88|35721.88|35721.88|35721.88|35721.88|35710.92|35710.92|0
1676624700000|2023-02-17 09:05:00|35710.92|35710.92|35790.33|35790.33|35793.26|35793.26|35710.92|35710.92|0
1676625000000|2023-02-17 09:10:00|35801.29|35801.29|35799.31|35799.31|35802.62|35802.62|35791.66|35791.66|0
1676625300000|2023-02-17 09:15:00|35810.27|35810.27|35862.84|35862.84|35862.84|35862.84|35810.27|35810.27|0
1676625600000|2023-02-17 09:20:00|35866.15|35866.15|35832.23|35832.23|35887.05|35887.05|35832.23|35832.23|0
1676625900000|2023-02-17 09:25:00|35821.26|35821.26|35853.12|35853.12|35853.12|35853.12|35821.26|35821.26|0
1676626200000|2023-02-17 09:30:00|35863.06|35863.06|35918.36|35918.36|35922.7|35922.7|35863.06|35863.06|0
1676626500000|2023-02-17 09:35:00|35896.43|35896.43|35854.73|35854.73|35896.43|35896.43|35854.73|35854.73|0
1676626800000|2023-02-17 09:40:00|35843.77|35843.77|35865.7|35865.7|35865.7|35865.7|35843.77|35843.77|0
1676627100000|2023-02-17 09:45:00|35862.38|35862.38|35855.76|35855.76|35865.7|35865.7|35855.76|35855.76|0
1676627400000|2023-02-17 09:50:00|35866.73|35866.73|35822.87|35822.87|35866.73|35866.73|35822.87|35822.87|0
1676627700000|2023-02-17 09:55:00|35806.31|35806.31|35809.24|35809.24|35809.24|35809.24|35798.28|35798.28|0
1676628000000|2023-02-17 10:00:00|35819.18|35819.18|35872.68|35872.68|35872.68|35872.68|35819.18|35819.18|0
1676628300000|2023-02-17 10:05:00|35883.64|35883.64|35937.14|35937.14|35948.1|35948.1|35883.64|35883.64|0
1676628600000|2023-02-17 10:10:00|35935.53|35935.53|35933.92|35933.92|35935.53|35935.53|35933.92|35933.92|0
1676628900000|2023-02-17 10:15:00|35966.82|35966.82|35943.86|35943.86|35966.82|35966.82|35890.07|35890.07|0
1676629200000|2023-02-17 10:20:00|35921.93|35921.93|35924.66|35924.66|35926.27|35926.27|35915.31|35915.31|0
1676629500000|2023-02-17 10:25:00|35935.63|35935.63|35960.89|35960.89|35990.95|35990.95|35935.63|35935.63|0
1676629800000|2023-02-17 10:30:00|35949.93|35949.93|35956.55|35956.55|35959.86|35959.86|35949.93|35949.93|0
1676630100000|2023-02-17 10:35:00|35946.62|35946.62|35941.02|35941.02|35946.62|35946.62|35930.06|35930.06|0
1676630400000|2023-02-17 10:40:00|35930.06|35930.06|35930.06|35930.06|35930.06|35930.06|35930.06|35930.06|0
1676630700000|2023-02-17 10:45:00|35924.58|35924.58|35972.89|35972.89|35972.89|35972.89|35919.09|35919.09|0
1676631000000|2023-02-17 10:50:00|35969.58|35969.58|35953.24|35953.24|36011.37|36011.37|35928|35928|0
1676631300000|2023-02-17 10:55:00|35949.93|35949.93|35920.9|35920.9|35960.89|35960.89|35909.93|35909.93|0
1676631600000|2023-02-17 11:00:00|35927.52|35927.52|35847.24|35847.24|35938.48|35938.48|35836.27|35836.27|0
1676631900000|2023-02-17 11:05:00|35844.02|35844.02|35812.26|35812.26|35851.78|35851.78|35812.26|35812.26|0
1676632200000|2023-02-17 11:10:00|35795.7|35795.7|35798.92|35798.92|35809.88|35809.88|35795.7|35795.7|0
1676632500000|2023-02-17 11:15:00|35809.88|35809.88|35809.88|35809.88|35809.88|35809.88|35809.88|35809.88|0
1676632800000|2023-02-17 11:20:00|35820.85|35820.85|35860.17|35860.17|35860.17|35860.17|35820.85|35820.85|0
1676633100000|2023-02-17 11:25:00|35858.56|35858.56|35913.6|35913.6|35924.57|35924.57|35858.56|35858.56|0
1676633400000|2023-02-17 11:30:00|35902.64|35902.64|35902.64|35902.64|35913.6|35913.6|35902.64|35902.64|0
1676633700000|2023-02-17 11:35:00|35897.82|35897.82|35905.47|35905.47|35908.78|35908.78|35894.51|35894.51|0
1676634000000|2023-02-17 11:40:00|35894.51|35894.51|35919.75|35919.75|35923.06|35923.06|35894.51|35894.51|0
1676634300000|2023-02-17 11:45:00|35932.99|35932.99|35922.03|35922.03|35932.99|35932.99|35922.03|35922.03|0
1676634600000|2023-02-17 11:50:00|35932.99|35932.99|35912.77|35912.77|35932.99|35932.99|35907.18|35907.18|0
1676634900000|2023-02-17 11:55:00|35923.73|35923.73|35912.77|35912.77|35923.73|35923.73|35901.8|35901.8|0
1676635200000|2023-02-17 12:00:00|35923.73|35923.73|35934.7|35934.7|35934.7|35934.7|35923.73|35923.73|0
1676635500000|2023-02-17 12:05:00|35937.91|35937.91|35937.91|35937.91|35937.91|35937.91|35926.94|35926.94|0
1676635800000|2023-02-17 12:10:00|35948.87|35948.87|35937.91|35937.91|35959.84|35959.84|35937.91|35937.91|0
1676636100000|2023-02-17 12:15:00|35944.53|35944.53|35955.5|35955.5|35977.43|35977.43|35944.53|35944.53|0
1676636400000|2023-02-17 12:20:00|35977.43|35977.43|35966.46|35966.46|35977.43|35977.43|35944.53|35944.53|0
1676636700000|2023-02-17 12:25:00|35955.5|35955.5|35957.1|35957.1|35957.1|35957.1|35955.5|35955.5|0
1676637000000|2023-02-17 12:30:00|35955.5|35955.5|35966.46|35966.46|35966.46|35966.46|35955.5|35955.5|0
1676637300000|2023-02-17 12:35:00|35977.43|35977.43|36002.57|36002.57|36002.57|36002.57|35977.43|35977.43|0
1676637600000|2023-02-17 12:40:00|35991.6|35991.6|36023.47|36023.47|36023.47|36023.47|35991.6|35991.6|0
1676637900000|2023-02-17 12:45:00|36028.29|36028.29|36007.13|36007.13|36068.93|36068.93|36007.13|36007.13|0
1676638200000|2023-02-17 12:50:00|36018.09|36018.09|36026.78|36026.78|36029.06|36029.06|36007.13|36007.13|0
1676638500000|2023-02-17 12:55:00|36037.74|36037.74|36023.47|36023.47|36037.74|36037.74|36023.47|36023.47|0
1676638800000|2023-02-17 13:00:00|36012.5|36012.5|35992.64|35992.64|36023.47|36023.47|35992.64|35992.64|0
1676639100000|2023-02-17 13:05:00|36003.6|36003.6|35976.85|35976.85|36014.57|36014.57|35975.25|35975.25|0
1676639400000|2023-02-17 13:10:00|35987.82|35987.82|35983.47|35983.47|35994.44|35994.44|35983.47|35983.47|0
1676639700000|2023-02-17 13:15:00|35972.51|35972.51|35978.56|35978.56|35978.56|35978.56|35967.59|35967.59|0
1676640000000|2023-02-17 13:20:00|35983.38|35983.38|36028.84|36028.84|36028.84|36028.84|35983.38|35983.38|0
1676640300000|2023-02-17 13:25:00|36017.88|36017.88|36017.88|36017.88|36017.88|36017.88|36017.88|36017.88|0
1676640600000|2023-02-17 13:30:00|36006.91|36006.91|36011.45|36011.45|36022.42|36022.42|36003.7|36003.7|0
1676640900000|2023-02-17 13:35:00|36000.49|36000.49|36033.38|36033.38|36033.38|36033.38|36000.49|36000.49|0
1676641200000|2023-02-17 13:40:00|36030.17|36030.17|36020.81|36020.81|36075.63|36075.63|36020.81|36020.81|0
1676641500000|2023-02-17 13:45:00|36042.74|36042.74|36064.67|36064.67|36086.6|36086.6|36042.74|36042.74|0
1676641800000|2023-02-17 13:50:00|36081.23|36081.23|36081.23|36081.23|36081.23|36081.23|36081.23|36081.23|0
1676642100000|2023-02-17 13:55:00|36086.04|36086.04|36118.94|36118.94|36118.94|36118.94|36086.04|36086.04|0
1676642400000|2023-02-17 14:00:00|36125.56|36125.56|36128.2|36128.2|36130.48|36130.48|36117.23|36117.23|0
1676642700000|2023-02-17 14:05:00|36139.16|36139.16|36146.82|36146.82|36150.13|36150.13|36128.2|36128.2|0
1676643000000|2023-02-17 14:10:00|36153.44|36153.44|36194.76|36194.76|36194.76|36194.76|36153.44|36153.44|0
1676643300000|2023-02-17 14:15:00|36201.38|36201.38|36229.94|36229.94|36247.52|36247.52|36201.38|36201.38|0
1676643600000|2023-02-17 14:20:00|36236.56|36236.56|36250.16|36250.16|36250.16|36250.16|36226.62|36226.62|0
1676643900000|2023-02-17 14:25:00|36239.2|36239.2|36250.83|36250.83|36255.75|36255.75|36228.23|36228.23|0
1676644200000|2023-02-17 14:30:00|36247.52|36247.52|36276.43|36276.43|36276.43|36276.43|36201.17|36201.17|0
1676644500000|2023-02-17 14:35:00|36287.4|36287.4|36257.81|36257.81|36305.2|36305.2|36257.81|36257.81|0
1676644800000|2023-02-17 14:40:00|36241.26|36241.26|36277.46|36277.46|36288.43|36288.43|36231.32|36231.32|0
1676645100000|2023-02-17 14:45:00|36266.5|36266.5|36257.62|36257.62|36272.92|36272.92|36255.53|36255.53|0
1676645400000|2023-02-17 14:50:00|36267.55|36267.55|36257.62|36257.62|36267.55|36267.55|36246.65|36246.65|0
1676645700000|2023-02-17 14:55:00|36244.37|36244.37|36277.27|36277.27|36277.27|36277.27|36244.37|36244.37|0
1676646000000|2023-02-17 15:00:00|36288.23|36288.23|36351.28|36351.28|36351.28|36351.28|36288.23|36288.23|0
1676646300000|2023-02-17 15:05:00|36340.32|36340.32|36329.45|36329.45|36340.42|36340.42|36321.22|36321.22|0
1676646600000|2023-02-17 15:10:00|36332.76|36332.76|36350.25|36350.25|36368.97|36368.97|36332.76|36332.76|0
1676646900000|2023-02-17 15:15:00|36361.22|36361.22|36372.66|36372.66|36399.03|36399.03|36346.94|36346.94|0
1676647200000|2023-02-17 15:20:00|36394.59|36394.59|36383.62|36383.62|36394.59|36394.59|36361.69|36361.69|0
1676647500000|2023-02-17 15:25:00|36372.66|36372.66|36347.52|36347.52|36372.66|36372.66|36347.52|36347.52|0
1676647800000|2023-02-17 15:30:00|36358.48|36358.48|36361.69|36361.69|36361.69|36361.69|36347.52|36347.52|0
1676648100000|2023-02-17 15:35:00|36383.62|36383.62|36335.3|36335.3|36383.62|36383.62|36335.3|36335.3|0
1676648400000|2023-02-17 15:40:00|36324.34|36324.34|36334.17|36334.17|36334.17|36334.17|36321.03|36321.03|0
1676648700000|2023-02-17 15:45:00|36327.55|36327.55|36304.59|36304.59|36337.48|36337.48|36304.59|36304.59|0
1676649000000|2023-02-17 15:50:00|36293.63|36293.63|36247.49|36247.49|36293.63|36293.63|36233.21|36233.21|0
1676649300000|2023-02-17 15:55:00|36236.52|36236.52|36223.09|36223.09|36244.37|36244.37|36220.16|36220.16|0
1676649600000|2023-02-17 16:00:00|36201.17|36201.17|36184.25|36184.25|36201.17|36201.17|36180.94|36180.94|0
1676649900000|2023-02-17 16:05:00|36195.22|36195.22|36192|36192|36201.84|36201.84|36192|36192|0
1676650200000|2023-02-17 16:10:00|36202.97|36202.97|36192.1|36192.1|36202.97|36202.97|36188.79|36188.79|0
1676650500000|2023-02-17 16:15:00|36195.41|36195.41|36207.98|36207.98|36207.98|36207.98|36183.77|36183.77|0
1676650800000|2023-02-17 16:20:00|36204.67|36204.67|36179.53|36179.53|36204.67|36204.67|36179.53|36179.53|0
1676651100000|2023-02-17 16:25:00|36190.5|36190.5|36177.47|36177.47|36201.46|36201.46|36177.47|36177.47|0
1676880900000|2023-02-20 08:15:00|36083.94|36083.94|36105.87|36105.87|36116.84|36116.84|36083.94|36083.94|0
1676881200000|2023-02-20 08:20:00|36127.8|36127.8|36138.76|36138.76|36138.76|36138.76|36127.8|36127.8|0
1676881500000|2023-02-20 08:25:00|36178.5|36178.5|36145.58|36145.58|36178.5|36178.5|36122.21|36122.21|0
1676881800000|2023-02-20 08:30:00|36134.62|36134.62|36152.21|36152.21|36155.52|36155.52|36134.62|36134.62|0
1676882100000|2023-02-20 08:35:00|36130.28|36130.28|36112.09|36112.09|36130.28|36130.28|36079.2|36079.2|0
1676882400000|2023-02-20 08:40:00|36090.16|36090.16|36091.77|36091.77|36113.7|36113.7|36090.16|36090.16|0
1676882700000|2023-02-20 08:45:00|36096.59|36096.59|36124.11|36124.11|36137.36|36137.36|36096.59|36096.59|0
1676883000000|2023-02-20 08:50:00|36143.98|36143.98|36125.84|36125.84|36147.29|36147.29|36112.69|36112.69|0
1676883300000|2023-02-20 08:55:00|36127.44|36127.44|36127.44|36127.44|36127.44|36127.44|36127.44|36127.44|0
1676883600000|2023-02-20 09:00:00|36138.41|36138.41|36187.86|36187.86|36201.1|36201.1|36138.41|36138.41|0
1676883900000|2023-02-20 09:05:00|36165.93|36165.93|36200.35|36200.35|36211.6|36211.6|36165.93|36165.93|0
1676884200000|2023-02-20 09:10:00|36206.97|36206.97|36174.08|36174.08|36226.84|36226.84|36174.08|36174.08|0
1676884500000|2023-02-20 09:15:00|36164.15|36164.15|36113.09|36113.09|36164.15|36164.15|36113.09|36113.09|0
1676885100000|2023-02-20 09:25:00|36109.88|36109.88|36107.6|36107.6|36109.88|36109.88|36096.63|36096.63|0
1676885400000|2023-02-20 09:30:00|36085.67|36085.67|36083.58|36083.58|36096.63|36096.63|36072.62|36072.62|0
1676885700000|2023-02-20 09:35:00|36072.62|36072.62|36094.55|36094.55|36094.55|36094.55|36072.62|36072.62|0
1676886000000|2023-02-20 09:40:00|36083.58|36083.58|36083.58|36083.58|36094.55|36094.55|36083.58|36083.58|0
1676886300000|2023-02-20 09:45:00|36072.62|36072.62|36083.58|36083.58|36083.58|36083.58|36072.62|36072.62|0
1676886600000|2023-02-20 09:50:00|36073.65|36073.65|36079.99|36079.99|36090.21|36090.21|36069.03|36069.03|0
1676886900000|2023-02-20 09:55:00|36081.6|36081.6|36086.42|36086.42|36086.42|36086.42|36081.6|36081.6|0
1676887200000|2023-02-20 10:00:00|36099.66|36099.66|36083.48|36083.48|36099.66|36099.66|36055.8|36055.8|0
1676887500000|2023-02-20 10:05:00|36080.17|36080.17|36101.55|36101.55|36101.55|36101.55|36078.57|36078.57|0
1676887800000|2023-02-20 10:10:00|36104.76|36104.76|36137.66|36137.66|36137.66|36137.66|36104.76|36104.76|0
1676888100000|2023-02-20 10:15:00|36150.9|36150.9|36137.66|36137.66|36157.52|36157.52|36137.66|36137.66|0
1676888400000|2023-02-20 10:20:00|36142.48|36142.48|36175.37|36175.37|36175.37|36175.37|36142.48|36142.48|0
1676888700000|2023-02-20 10:25:00|36164.4|36164.4|36164.4|36164.4|36164.4|36164.4|36164.4|36164.4|0
1676889000000|2023-02-20 10:30:00|36175.37|36175.37|36179.35|36179.35|36179.35|36179.35|36162.8|36162.8|0
1676889300000|2023-02-20 10:35:00|36201.28|36201.28|36204.5|36204.5|36204.5|36204.5|36201.28|36201.28|0
1676889900000|2023-02-20 10:45:00|36182.57|36182.57|36149.67|36149.67|36182.57|36182.57|36149.67|36149.67|0
1676890200000|2023-02-20 10:50:00|36152.98|36152.98|36169.24|36169.24|36175.67|36175.67|36152.98|36152.98|0
1676890500000|2023-02-20 10:55:00|36174.06|36174.06|36184.1|36184.1|36184.1|36184.1|36170.85|36170.85|0
1676890800000|2023-02-20 11:00:00|36173.13|36173.13|36118.31|36118.31|36173.13|36173.13|36118.31|36118.31|0
1676891100000|2023-02-20 11:05:00|36107.34|36107.34|36088.62|36088.62|36118.31|36118.31|36088.62|36088.62|0
1676891400000|2023-02-20 11:10:00|36110.55|36110.55|36096.66|36096.66|36120.19|36120.19|36096.66|36096.66|0
1676891700000|2023-02-20 11:15:00|36107.62|36107.62|36098.26|36098.26|36109.23|36109.23|36098.26|36098.26|0
1676892000000|2023-02-20 11:20:00|36108.2|36108.2|36131.73|36131.73|36131.73|36131.73|36108.2|36108.2|0
1676892300000|2023-02-20 11:25:00|36121.8|36121.8|36131.16|36131.16|36134.37|36134.37|36120.19|36120.19|0
1676892600000|2023-02-20 11:30:00|36142.12|36142.12|36137.66|36137.66|36160.84|36160.84|36137.66|36137.66|0
1676892900000|2023-02-20 11:35:00|36127.73|36127.73|36131.04|36131.04|36131.04|36131.04|36116.76|36116.76|0
1676893200000|2023-02-20 11:40:00|36120.07|36120.07|36137.46|36137.46|36137.46|36137.46|36120.07|36120.07|0
1676893500000|2023-02-20 11:45:00|36129.43|36129.43|36119.5|36119.5|36129.43|36129.43|36119.5|36119.5|0
1676893800000|2023-02-20 11:50:00|36122.71|36122.71|36106.15|36106.15|36122.71|36122.71|36106.15|36106.15|0
1676894100000|2023-02-20 11:55:00|36096.22|36096.22|36063.62|36063.62|36099.73|36099.73|36052.66|36052.66|0
1676894400000|2023-02-20 12:00:00|36052.66|36052.66|36052.66|36052.66|36052.66|36052.66|36052.66|36052.66|0
1676895000000|2023-02-20 12:10:00|36063.62|36063.62|36019.76|36019.76|36063.62|36063.62|36019.76|36019.76|0
1676895300000|2023-02-20 12:15:00|36008.8|36008.8|35980.34|35980.34|36008.8|36008.8|35977.03|35977.03|0
1676895600000|2023-02-20 12:20:00|35969.38|35969.38|35970.99|35970.99|35970.99|35970.99|35958.41|35958.41|0
1676895900000|2023-02-20 12:25:00|35974.2|35974.2|35975.8|35975.8|35975.8|35975.8|35974.2|35974.2|0
1676896200000|2023-02-20 12:30:00|35977.41|35977.41|35980.62|35980.62|35980.62|35980.62|35977.41|35977.41|0
1676896500000|2023-02-20 12:35:00|35993.87|35993.87|35960.97|35960.97|35993.87|35993.87|35960.97|35960.97|0
1676896800000|2023-02-20 12:40:00|35939.04|35939.04|36080.36|36080.36|36080.36|36080.36|35939.04|35939.04|0
1676897100000|2023-02-20 12:45:00|36091.32|36091.32|36085.85|36085.85|36091.32|36091.32|36058.43|36058.43|0
1676897400000|2023-02-20 12:50:00|36096.82|36096.82|36078.2|36078.2|36096.82|36096.82|36074.89|36074.89|0
1676897700000|2023-02-20 12:55:00|36079.8|36079.8|36093.98|36093.98|36093.98|36093.98|36079.8|36079.8|0
1676898000000|2023-02-20 13:00:00|36095.59|36095.59|36095.59|36095.59|36095.59|36095.59|36095.59|36095.59|0
1676898300000|2023-02-20 13:05:00|36090.77|36090.77|36088.13|36088.13|36099.1|36099.1|36087.56|36087.56|0
1676898600000|2023-02-20 13:10:00|36086.53|36086.53|36097.69|36097.69|36097.69|36097.69|36084.92|36084.92|0
1676898900000|2023-02-20 13:15:00|36094.38|36094.38|36089.46|36089.46|36094.38|36094.38|36089.46|36089.46|0
1676899200000|2023-02-20 13:20:00|36106.02|36106.02|36127.94|36127.94|36127.94|36127.94|36106.02|36106.02|0
1676899500000|2023-02-20 13:25:00|36121.32|36121.32|36121.32|36121.32|36121.32|36121.32|36121.32|36121.32|0
1676899800000|2023-02-20 13:30:00|36101.45|36101.45|36094.83|36094.83|36101.45|36101.45|36094.83|36094.83|0
1676900100000|2023-02-20 13:35:00|36105.8|36105.8|36110.62|36110.62|36110.62|36110.62|36105.8|36105.8|0
1676900400000|2023-02-20 13:40:00|36112.22|36112.22|36119.88|36119.88|36123.19|36123.19|36112.22|36112.22|0
1676900700000|2023-02-20 13:45:00|36121.48|36121.48|36118.27|36118.27|36121.48|36121.48|36110.52|36110.52|0
1676901000000|2023-02-20 13:50:00|36124.89|36124.89|36170.46|36170.46|36170.46|36170.46|36124.89|36124.89|0
1676901300000|2023-02-20 13:55:00|36159.49|36159.49|36137.46|36137.46|36159.49|36159.49|36124.99|36124.99|0
1676901600000|2023-02-20 14:00:00|36139.07|36139.07|36165.82|36165.82|36165.82|36165.82|36137.46|36137.46|0
1676901900000|2023-02-20 14:05:00|36176.78|36176.78|36178.39|36178.39|36178.39|36178.39|36162.61|36162.61|0
1676902200000|2023-02-20 14:10:00|36173.57|36173.57|36162.61|36162.61|36173.57|36173.57|36162.61|36162.61|0
1676902500000|2023-02-20 14:15:00|36173.57|36173.57|36168.75|36168.75|36173.57|36173.57|36168.75|36168.75|0
1676902800000|2023-02-20 14:20:00|36170.36|36170.36|36170.36|36170.36|36170.36|36170.36|36170.36|36170.36|0
1676903100000|2023-02-20 14:25:00|36176.98|36176.98|36173.47|36173.47|36176.98|36176.98|36167.05|36167.05|0
1676903400000|2023-02-20 14:30:00|36171.87|36171.87|36178.29|36178.29|36178.29|36178.29|36171.87|36171.87|0
1676903700000|2023-02-20 14:35:00|36181.5|36181.5|36189.26|36189.26|36192.47|36192.47|36181.5|36181.5|0
1676904000000|2023-02-20 14:40:00|36190.86|36190.86|36201.93|36201.93|36201.93|36201.93|36190.86|36190.86|0
1676904300000|2023-02-20 14:45:00|36215.17|36215.17|36229.35|36229.35|36229.35|36229.35|36215.17|36215.17|0
1676904600000|2023-02-20 14:50:00|36230.96|36230.96|36232.56|36232.56|36232.56|36232.56|36230.96|36230.96|0
1676904900000|2023-02-20 14:55:00|36249.12|36249.12|36248.92|36248.92|36249.12|36249.12|36231.53|36231.53|0
1676905200000|2023-02-20 15:00:00|36237.96|36237.96|36235.87|36235.87|36246.84|36246.84|36200.8|36200.8|0
1676905500000|2023-02-20 15:05:00|36232.66|36232.66|36250.05|36250.05|36250.05|36250.05|36232.66|36232.66|0
1676905800000|2023-02-20 15:10:00|36261.02|36261.02|36214.5|36214.5|36261.02|36261.02|36214.5|36214.5|0
1676906100000|2023-02-20 15:15:00|36225.46|36225.46|36249.45|36249.45|36249.45|36249.45|36198.97|36198.97|0
1676906400000|2023-02-20 15:20:00|36238.49|36238.49|36216.56|36216.56|36238.49|36238.49|36216.56|36216.56|0
1676906700000|2023-02-20 15:25:00|36213.35|36213.35|36235.28|36235.28|36235.28|36235.28|36213.35|36213.35|0
1676907000000|2023-02-20 15:30:00|36246.24|36246.24|36231.97|36231.97|36246.24|36246.24|36231.97|36231.97|0
1676907300000|2023-02-20 15:35:00|36242.93|36242.93|36242.93|36242.93|36242.93|36242.93|36242.93|36242.93|0
1676907600000|2023-02-20 15:40:00|36252.86|36252.86|36240.45|36240.45|36260.32|36260.32|36226.18|36226.18|0
1676907900000|2023-02-20 15:45:00|36227.21|36227.21|36216.14|36216.14|36233.83|36233.83|36213.96|36213.96|0
1676908200000|2023-02-20 15:50:00|36219.46|36219.46|36219.85|36219.85|36219.85|36219.85|36196.67|36196.67|0
1676908500000|2023-02-20 15:55:00|36230.82|36230.82|36275.25|36275.25|36275.25|36275.25|36230.82|36230.82|0
1676908800000|2023-02-20 16:00:00|36264.28|36264.28|36261.07|36261.07|36264.28|36264.28|36260.97|36260.97|0
1676909100000|2023-02-20 16:05:00|36250.11|36250.11|36223.81|36223.81|36250.11|36250.11|36223.81|36223.81|0
1676909400000|2023-02-20 16:10:00|36210.57|36210.57|36227.8|36227.8|36240.37|36240.37|36210.57|36210.57|0
1676909700000|2023-02-20 16:15:00|36238.76|36238.76|36213.52|36213.52|36238.76|36238.76|36205.87|36205.87|0
1676910000000|2023-02-20 16:20:00|36202.56|36202.56|36216.83|36216.83|36232.72|36232.72|36202.56|36202.56|0
1676910300000|2023-02-20 16:25:00|36223.46|36223.46|36320.77|36320.77|36327.2|36327.2|36216.83|36216.83|0
1676967300000|2023-02-21 08:15:00|36573.5|36573.5|36453.18|36453.18|36573.5|36573.5|36453.18|36453.18|0
1676967600000|2023-02-21 08:20:00|36464.15|36464.15|36582.7|36582.7|36582.7|36582.7|36464.15|36464.15|0
1676967900000|2023-02-21 08:25:00|36593.66|36593.66|36636|36636|36642.62|36642.62|36570.13|36570.13|0
1676968200000|2023-02-21 08:30:00|36646.96|36646.96|36658.32|36658.32|36660.21|36660.21|36612.18|36612.18|0
1676968500000|2023-02-21 08:35:00|36664.94|36664.94|36646.78|36646.78|36708.8|36708.8|36635.82|36635.82|0
1676968800000|2023-02-21 08:40:00|36635.82|36635.82|36624.85|36624.85|36646.78|36646.78|36580.99|36580.99|0
1676969100000|2023-02-21 08:45:00|36613.89|36613.89|36568.52|36568.52|36613.89|36613.89|36558.59|36558.59|0
1676969400000|2023-02-21 08:50:00|36557.55|36557.55|36383.05|36383.05|36557.55|36557.55|36383.05|36383.05|0
1676969700000|2023-02-21 08:55:00|36394.01|36394.01|36413.31|36413.31|36436.27|36436.27|36394.01|36394.01|0
1676970000000|2023-02-21 09:00:00|36411.7|36411.7|36386.36|36386.36|36430.22|36430.22|36386.36|36386.36|0
1676970300000|2023-02-21 09:05:00|36375.4|36375.4|36435.59|36435.59|36435.59|36435.59|36369.8|36369.8|0
1676970600000|2023-02-21 09:10:00|36424.63|36424.63|36463.95|36463.95|36463.95|36463.95|36424.63|36424.63|0
1676970900000|2023-02-21 09:15:00|36473.88|36473.88|36467.74|36467.74|36497.42|36497.42|36453.56|36453.56|0
1676971200000|2023-02-21 09:20:00|36466.13|36466.13|36434.27|36434.27|36466.13|36466.13|36434.27|36434.27|0
1676971500000|2023-02-21 09:25:00|36445.23|36445.23|36438.53|36438.53|36486.26|36486.26|36395.23|36395.23|0
1676971800000|2023-02-21 09:30:00|36433.71|36433.71|36416.34|36416.34|36498.47|36498.47|36416.34|36416.34|0
1676972100000|2023-02-21 09:35:00|36394.41|36394.41|36359.24|36359.24|36449.24|36449.24|36337.31|36337.31|0
1676972400000|2023-02-21 09:40:00|36370.2|36370.2|36398.56|36398.56|36398.56|36398.56|36295.06|36295.06|0
1676972700000|2023-02-21 09:45:00|36387.59|36387.59|36378.14|36378.14|36400.07|36400.07|36343.73|36343.73|0
1676973000000|2023-02-21 09:50:00|36400.07|36400.07|36460.58|36460.58|36460.58|36460.58|36389.1|36389.1|0
1676973300000|2023-02-21 09:55:00|36471.55|36471.55|36455.56|36455.56|36493.47|36493.47|36421.06|36421.06|0
1676973600000|2023-02-21 10:00:00|36466.53|36466.53|36484|36484|36484|36484|36446.66|36446.66|0
1676973900000|2023-02-21 10:05:00|36494.96|36494.96|36467.44|36467.44|36505.93|36505.93|36467.44|36467.44|0
1676974200000|2023-02-21 10:10:00|36478.41|36478.41|36414.9|36414.9|36513.58|36513.58|36403.93|36403.93|0
1676974500000|2023-02-21 10:15:00|36403.93|36403.93|36384.26|36384.26|36422.55|36422.55|36384.26|36384.26|0
1676974800000|2023-02-21 10:20:00|36395.23|36395.23|36395.23|36395.23|36428.12|36428.12|36373.3|36373.3|0
1676975100000|2023-02-21 10:25:00|36406.19|36406.19|36405.06|36405.06|36411.01|36411.01|36376.51|36376.51|0
1676975400000|2023-02-21 10:30:00|36394.1|36394.1|36414.42|36414.42|36414.42|36414.42|36390.88|36390.88|0
1676975700000|2023-02-21 10:35:00|36403.46|36403.46|36378.21|36378.21|36415.93|36415.93|36361.1|36361.1|0
1676976000000|2023-02-21 10:40:00|36389.18|36389.18|36389.18|36389.18|36400.14|36400.14|36356.28|36356.28|0
1676976300000|2023-02-21 10:45:00|36395.8|36395.8|36454.15|36454.15|36454.15|36454.15|36395.8|36395.8|0
1676976600000|2023-02-21 10:50:00|36437.6|36437.6|36400.36|36400.36|36448.56|36448.56|36371.81|36371.81|0
1676976900000|2023-02-21 10:55:00|36411.33|36411.33|36389.2|36389.2|36411.33|36411.33|36371.81|36371.81|0
1676977200000|2023-02-21 11:00:00|36378.23|36378.23|36376.63|36376.63|36409.52|36409.52|36376.63|36376.63|0
1676977500000|2023-02-21 11:05:00|36365.66|36365.66|36376.63|36376.63|36376.63|36376.63|36354.7|36354.7|0
1676977800000|2023-02-21 11:10:00|36365.66|36365.66|36426.91|36426.91|36426.91|36426.91|36365.66|36365.66|0
1676978100000|2023-02-21 11:15:00|36430.22|36430.22|36430.22|36430.22|36474.08|36474.08|36430.22|36430.22|0
1676978400000|2023-02-21 11:20:00|36419.26|36419.26|36441.19|36441.19|36452.15|36452.15|36419.26|36419.26|0
1676978700000|2023-02-21 11:25:00|36444.4|36444.4|36484.14|36484.14|36485.17|36485.17|36444.4|36444.4|0
1676979000000|2023-02-21 11:30:00|36470.89|36470.89|36470.89|36470.89|36470.89|36470.89|36470.89|36470.89|0
1676979300000|2023-02-21 11:35:00|36481.86|36481.86|36470.89|36470.89|36481.86|36481.86|36470.89|36470.89|0
1676979600000|2023-02-21 11:40:00|36481.86|36481.86|36536.68|36536.68|36536.68|36536.68|36481.86|36481.86|0
1676979900000|2023-02-21 11:45:00|36514.75|36514.75|36495|36495|36514.75|36514.75|36481.86|36481.86|0
1676980200000|2023-02-21 11:50:00|36485.07|36485.07|36492.72|36492.72|36492.72|36492.72|36470.79|36470.79|0
1676980500000|2023-02-21 11:55:00|36482.79|36482.79|36498.1|36498.1|36498.1|36498.1|36476.17|36476.17|0
1676980800000|2023-02-21 12:00:00|36487.13|36487.13|36486.75|36486.75|36510.96|36510.96|36476.17|36476.17|0
1676981100000|2023-02-21 12:05:00|36519.65|36519.65|36573.44|36573.44|36617.3|36617.3|36497.72|36497.72|0
1676981400000|2023-02-21 12:10:00|36562.48|36562.48|36617.3|36617.3|36617.3|36617.3|36562.48|36562.48|0
1676981700000|2023-02-21 12:15:00|36628.27|36628.27|36573.44|36573.44|36650.2|36650.2|36573.44|36573.44|0
1676982000000|2023-02-21 12:20:00|36566.82|36566.82|36571.16|36571.16|36577.78|36577.78|36566.82|36566.82|0
1676982300000|2023-02-21 12:25:00|36593.09|36593.09|36589.78|36589.78|36611.71|36611.71|36582.13|36582.13|0
1676982600000|2023-02-21 12:30:00|36600.74|36600.74|36691.77|36691.77|36705.02|36705.02|36600.74|36600.74|0
1676982900000|2023-02-21 12:35:00|36702.74|36702.74|36719.85|36719.85|36746.6|36746.6|36702.74|36702.74|0
1676983200000|2023-02-21 12:40:00|36697.92|36697.92|36723.16|36723.16|36723.16|36723.16|36686.96|36686.96|0
1676983500000|2023-02-21 12:45:00|36719.85|36719.85|36755.21|36755.21|36755.21|36755.21|36719.85|36719.85|0
1676983800000|2023-02-21 12:50:00|36758.52|36758.52|36764.66|36764.66|36769.48|36769.48|36753.7|36753.7|0
1676984100000|2023-02-21 12:55:00|36763.06|36763.06|36763.06|36763.06|36763.06|36763.06|36741.13|36741.13|0
1676984400000|2023-02-21 13:00:00|36774.02|36774.02|36804.64|36804.64|36817.88|36817.88|36769.46|36769.46|0
1676984700000|2023-02-21 13:05:00|36793.67|36793.67|36826.57|36826.57|36826.57|36826.57|36793.67|36793.67|0
1676985000000|2023-02-21 13:10:00|36815.6|36815.6|36769.66|36769.66|36815.6|36815.6|36769.66|36769.66|0
1676985300000|2023-02-21 13:15:00|36780.62|36780.62|36824.48|36824.48|36824.48|36824.48|36780.62|36780.62|0
1676985600000|2023-02-21 13:20:00|36802.55|36802.55|36720.4|36720.4|36802.55|36802.55|36709.44|36709.44|0
1676985900000|2023-02-21 13:25:00|36731.37|36731.37|36706.49|36706.49|36761.31|36761.31|36695.52|36695.52|0
1676986200000|2023-02-21 13:30:00|36695.52|36695.52|36707.64|36707.64|36736.19|36736.19|36695.52|36695.52|0
1676986500000|2023-02-21 13:35:00|36701.01|36701.01|36713.49|36713.49|36729.01|36729.01|36697.7|36697.7|0
1676986800000|2023-02-21 13:40:00|36746.38|36746.38|36689.95|36689.95|36757.35|36757.35|36675.77|36675.77|0
1676987100000|2023-02-21 13:45:00|36693.26|36693.26|36758.02|36758.02|36758.02|36758.02|36693.26|36693.26|0
1676987400000|2023-02-21 13:50:00|36768.98|36768.98|36781.56|36781.56|36781.56|36781.56|36768.98|36768.98|0
1676987700000|2023-02-21 13:55:00|36788.18|36788.18|36818.34|36818.34|36823.35|36823.35|36788.18|36788.18|0
1676988000000|2023-02-21 14:00:00|36829.3|36829.3|36654.9|36654.9|36840.27|36840.27|36654.9|36654.9|0
1676988300000|2023-02-21 14:05:00|36665.86|36665.86|36714.54|36714.54|36714.54|36714.54|36665.86|36665.86|0
1676988600000|2023-02-21 14:10:00|36725.5|36725.5|36737.04|36737.04|36739.68|36739.68|36712.93|36712.93|0
1676988900000|2023-02-21 14:15:00|36738.65|36738.65|36704.15|36704.15|36749.61|36749.61|36704.15|36704.15|0
1676989200000|2023-02-21 14:20:00|36714.08|36714.08|36775.53|36775.53|36775.53|36775.53|36714.08|36714.08|0
1676989500000|2023-02-21 14:25:00|36780.35|36780.35|36767.1|36767.1|36797.94|36797.94|36767.1|36767.1|0
1676989800000|2023-02-21 14:30:00|36763.79|36763.79|36815.98|36815.98|36815.98|36815.98|36741.39|36741.39|0
1676990100000|2023-02-21 14:35:00|36812.77|36812.77|36846.69|36846.69|36846.69|36846.69|36757.94|36757.94|0
1676990400000|2023-02-21 14:40:00|36835.73|36835.73|36833.09|36833.09|36848.97|36848.97|36802.83|36802.83|0
1676990700000|2023-02-21 14:45:00|36829.88|36829.88|36837.43|36837.43|36837.43|36837.43|36785.44|36785.44|0
1676991000000|2023-02-21 14:50:00|36848.4|36848.4|36858.13|36858.13|36858.13|36858.13|36813.8|36813.8|0
1676991300000|2023-02-21 14:55:00|36847.17|36847.17|36840.65|36840.65|36911.35|36911.35|36818.04|36818.04|0
1676991600000|2023-02-21 15:00:00|36837.33|36837.33|36746.3|36746.3|36837.33|36837.33|36746.3|36746.3|0
1676991900000|2023-02-21 15:05:00|36757.27|36757.27|36779.2|36779.2|36796.79|36796.79|36757.27|36757.27|0
1676992200000|2023-02-21 15:10:00|36777.59|36777.59|36757.47|36757.47|36779.2|36779.2|36732.03|36732.03|0
1676992500000|2023-02-21 15:15:00|36746.5|36746.5|36721.64|36721.64|36746.5|36746.5|36705.48|36705.48|0
1676992800000|2023-02-21 15:20:00|36732.6|36732.6|36620.12|36620.12|36758.32|36758.32|36616.91|36616.91|0
1676993100000|2023-02-21 15:25:00|36609.15|36609.15|36566.33|36566.33|36627.77|36627.77|36541.09|36541.09|0
1676993400000|2023-02-21 15:30:00|36555.36|36555.36|36667.01|36667.01|36687.24|36687.24|36555.36|36555.36|0
1676993700000|2023-02-21 15:35:00|36677.98|36677.98|36714.08|36714.08|36714.18|36714.18|36677.98|36677.98|0
1676994000000|2023-02-21 15:40:00|36725.05|36725.05|36748.68|36748.68|36768.91|36768.91|36725.05|36725.05|0
1676994300000|2023-02-21 15:45:00|36737.72|36737.72|36749.61|36749.61|36761.25|36761.25|36737.72|36737.72|0
1676994600000|2023-02-21 15:50:00|36738.65|36738.65|36726.08|36726.08|36738.65|36738.65|36672.86|36672.86|0
1676994900000|2023-02-21 15:55:00|36727.69|36727.69|36724.37|36724.37|36727.69|36727.69|36702.44|36702.44|0
1676995200000|2023-02-21 16:00:00|36735.34|36735.34|36743.57|36743.57|36755.56|36755.56|36732.03|36732.03|0
1676995500000|2023-02-21 16:05:00|36732.6|36732.6|36747.91|36747.91|36769.84|36769.84|36721.64|36721.64|0
1676995800000|2023-02-21 16:10:00|36736.95|36736.95|36877.13|36877.13|36910.03|36910.03|36727.59|36727.59|0
1676996100000|2023-02-21 16:15:00|36866.17|36866.17|36863.91|36863.91|36883.56|36883.56|36855.2|36855.2|0
1676996400000|2023-02-21 16:20:00|36852.94|36852.94|36855.87|36855.87|36895.19|36895.19|36852.94|36852.94|0
1676996700000|2023-02-21 16:25:00|36866.84|36866.84|36874.49|36874.49|36888.77|36888.77|36860.69|36860.69|0
1677053700000|2023-02-22 08:15:00|36336.58|36336.58|36433.4|36433.4|36433.4|36433.4|36314.65|36314.65|0
1677054000000|2023-02-22 08:20:00|36431.79|36431.79|36433.4|36433.4|36469.5|36469.5|36431.79|36431.79|0
1677054300000|2023-02-22 08:25:00|36422.43|36422.43|36350.69|36350.69|36429.05|36429.05|36341.33|36341.33|0
1677054600000|2023-02-22 08:30:00|36328.76|36328.76|36268.35|36268.35|36330.37|36330.37|36266.74|36266.74|0
1677054900000|2023-02-22 08:35:00|36257.38|36257.38|36161.79|36161.79|36257.38|36257.38|36150.83|36150.83|0
1677055200000|2023-02-22 08:40:00|36148.55|36148.55|36005.64|36005.64|36148.55|36148.55|36005.64|36005.64|0
1677055500000|2023-02-22 08:45:00|35994.68|35994.68|35932.54|35932.54|35994.68|35994.68|35914.39|35914.39|0
1677055800000|2023-02-22 08:50:00|35939.16|35939.16|36055.43|36055.43|36121.22|36121.22|35939.16|35939.16|0
1677056100000|2023-02-22 08:55:00|36066.39|36066.39|36043.43|36043.43|36100.54|36100.54|36043.43|36043.43|0
1677056400000|2023-02-22 09:00:00|36048.25|36048.25|35995.95|35995.95|36048.25|36048.25|35984.98|35984.98|0
1677056700000|2023-02-22 09:05:00|36006.91|36006.91|35922.76|35922.76|36033.66|36033.66|35911.8|35911.8|0
1677057000000|2023-02-22 09:10:00|35909.52|35909.52|35895.24|35895.24|35920.48|35920.48|35873.31|35873.31|0
1677057300000|2023-02-22 09:15:00|35906.21|35906.21|35791.52|35791.52|35906.21|35906.21|35791.52|35791.52|0
1677057600000|2023-02-22 09:20:00|35802.49|35802.49|35790.49|35790.49|35824.42|35824.42|35790.49|35790.49|0
1677057900000|2023-02-22 09:25:00|35800.42|35800.42|35811.39|35811.39|35833.32|35833.32|35800.42|35800.42|0
1677058200000|2023-02-22 09:30:00|35788.21|35788.21|35766.28|35766.28|35799.17|35799.17|35755.31|35755.31|0
1677058500000|2023-02-22 09:35:00|35755.31|35755.31|35705.31|35705.31|35755.31|35755.31|35667.85|35667.85|0
1677058800000|2023-02-22 09:40:00|35716.27|35716.27|35617.59|35617.59|35727.24|35727.24|35617.59|35617.59|0
1677059100000|2023-02-22 09:45:00|35606.63|35606.63|35620.61|35620.61|35636.11|35636.11|35567.11|35567.11|0
1677059400000|2023-02-22 09:50:00|35675.43|35675.43|35686.4|35686.4|35697.36|35697.36|35664.47|35664.47|0
1677059700000|2023-02-22 09:55:00|35675.43|35675.43|35675.43|35675.43|35678.64|35678.64|35675.43|35675.43|0
1677060000000|2023-02-22 10:00:00|35664.47|35664.47|35636.94|35636.94|35672.12|35672.12|35636.94|35636.94|0
1677060300000|2023-02-22 10:05:00|35647.91|35647.91|35644.7|35644.7|35669.84|35669.84|35644.7|35644.7|0
1677060600000|2023-02-22 10:10:00|35648.01|35648.01|35566.79|35566.79|35652.35|35652.35|35566.79|35566.79|0
1677060900000|2023-02-22 10:15:00|35550.24|35550.24|35551.27|35551.27|35562.23|35562.23|35540.3|35540.3|0
1677061200000|2023-02-22 10:20:00|35540.3|35540.3|35514.68|35514.68|35540.3|35540.3|35496.06|35496.06|0
1677061500000|2023-02-22 10:25:00|35536.61|35536.61|35603.77|35603.77|35603.77|35603.77|35536.61|35536.61|0
1677061800000|2023-02-22 10:30:00|35605.38|35605.38|35602.16|35602.16|35605.38|35605.38|35597.34|35597.34|0
1677062100000|2023-02-22 10:35:00|35613.13|35613.13|35629.94|35629.94|35636.66|35636.66|35613.13|35613.13|0
1677062400000|2023-02-22 10:40:00|35640.91|35640.91|35696.31|35696.31|35718.24|35718.24|35640.91|35640.91|0
1677062700000|2023-02-22 10:45:00|35697.91|35697.91|35690.26|35690.26|35723.16|35723.16|35690.26|35690.26|0
1677063000000|2023-02-22 10:50:00|35696.88|35696.88|35617.37|35617.37|35706.82|35706.82|35617.37|35617.37|0
1677063300000|2023-02-22 10:55:00|35606.41|35606.41|35631.65|35631.65|35631.65|35631.65|35603.1|35603.1|0
1677063600000|2023-02-22 11:00:00|35620.68|35620.68|35589.4|35589.4|35620.68|35620.68|35589.4|35589.4|0
1677063900000|2023-02-22 11:05:00|35578.43|35578.43|35583.8|35583.8|35600.36|35600.36|35578.43|35578.43|0
1677064200000|2023-02-22 11:10:00|35594.77|35594.77|35550.91|35550.91|35594.77|35594.77|35550.91|35550.91|0
1677064500000|2023-02-22 11:15:00|35539.94|35539.94|35544.29|35544.29|35554.22|35554.22|35518.02|35518.02|0
1677064800000|2023-02-22 11:20:00|35560.84|35560.84|35556.02|35556.02|35560.84|35560.84|35556.02|35556.02|0
1677065100000|2023-02-22 11:25:00|35549.4|35549.4|35511.59|35511.59|35552.71|35552.71|35511.59|35511.59|0
1677065400000|2023-02-22 11:30:00|35500.62|35500.62|35457.8|35457.8|35500.62|35500.62|35435.87|35435.87|0
1677065700000|2023-02-22 11:35:00|35448.16|35448.16|35433.88|35433.88|35448.16|35448.16|35433.88|35433.88|0
1677066000000|2023-02-22 11:40:00|35422.92|35422.92|35406.66|35406.66|35433.88|35433.88|35406.66|35406.66|0
1677066300000|2023-02-22 11:45:00|35397.02|35397.02|35375.5|35375.5|35397.02|35397.02|35344.67|35344.67|0
1677066600000|2023-02-22 11:50:00|35382.13|35382.13|35396.4|35396.4|35404.06|35404.06|35382.13|35382.13|0
1677066900000|2023-02-22 11:55:00|35418.33|35418.33|35438.48|35438.48|35451.05|35451.05|35418.33|35418.33|0
1677067200000|2023-02-22 12:00:00|35441.69|35441.69|35471.28|35471.28|35482.24|35482.24|35438.38|35438.38|0
1677067500000|2023-02-22 12:05:00|35482.24|35482.24|35496.89|35496.89|35502.84|35502.84|35482.24|35482.24|0
1677067800000|2023-02-22 12:10:00|35498.5|35498.5|35454.64|35454.64|35498.5|35498.5|35454.64|35454.64|0
1677068100000|2023-02-22 12:15:00|35465.61|35465.61|35460.79|35460.79|35482.72|35482.72|35460.79|35460.79|0
1677068400000|2023-02-22 12:20:00|35457.48|35457.48|35473.26|35473.26|35490.37|35490.37|35457.48|35457.48|0
1677068700000|2023-02-22 12:25:00|35484.22|35484.22|35529.07|35529.07|35529.07|35529.07|35468.44|35468.44|0
1677069000000|2023-02-22 12:30:00|35518.11|35518.11|35527.75|35527.75|35527.75|35527.75|35518.11|35518.11|0
1677069300000|2023-02-22 12:35:00|35571.61|35571.61|35589.47|35589.47|35610.93|35610.93|35571.61|35571.61|0
1677069600000|2023-02-22 12:40:00|35579.54|35579.54|35486.23|35486.23|35579.54|35579.54|35486.23|35486.23|0
1677069900000|2023-02-22 12:45:00|35475.27|35475.27|35460.99|35460.99|35486.23|35486.23|35453.34|35453.34|0
1677070200000|2023-02-22 12:50:00|35450.02|35450.02|35482.92|35482.92|35482.92|35482.92|35450.02|35450.02|0
1677070500000|2023-02-22 12:55:00|35493.88|35493.88|35450.02|35450.02|35493.88|35493.88|35439.06|35439.06|0
1677070800000|2023-02-22 13:00:00|35453.34|35453.34|35445.3|35445.3|35481.41|35481.41|35442.37|35442.37|0
1677071100000|2023-02-22 13:05:00|35456.27|35456.27|35481.51|35481.51|35481.51|35481.51|35456.27|35456.27|0
1677071400000|2023-02-22 13:10:00|35484.72|35484.72|35484.72|35484.72|35495.69|35495.69|35484.72|35484.72|0
1677071700000|2023-02-22 13:15:00|35474.79|35474.79|35447.84|35447.84|35476.39|35476.39|35447.84|35447.84|0
1677072000000|2023-02-22 13:20:00|35436.88|35436.88|35435.85|35435.85|35436.88|35436.88|35402.95|35402.95|0
1677072300000|2023-02-22 13:25:00|35437.45|35437.45|35426.49|35426.49|35437.45|35437.45|35426.49|35426.49|0
1677072600000|2023-02-22 13:30:00|35415.52|35415.52|35432.34|35432.34|35442.27|35442.27|35415.52|35415.52|0
1677072900000|2023-02-22 13:35:00|35433.94|35433.94|35429.6|35429.6|35440.57|35440.57|35418.64|35418.64|0
1677073200000|2023-02-22 13:40:00|35440.57|35440.57|35388.96|35388.96|35440.57|35440.57|35388.96|35388.96|0
1677073500000|2023-02-22 13:45:00|35367.03|35367.03|35356.06|35356.06|35377.99|35377.99|35356.06|35356.06|0
1677073800000|2023-02-22 13:50:00|35345.1|35345.1|35277.7|35277.7|35356.06|35356.06|35266.74|35266.74|0
1677074100000|2023-02-22 13:55:00|35276.09|35276.09|35299.73|35299.73|35310.69|35310.69|35256.9|35256.9|0
1677074400000|2023-02-22 14:00:00|35310.69|35310.69|35319.38|35319.38|35352.27|35352.27|35297.45|35297.45|0
1677074700000|2023-02-22 14:05:00|35330.34|35330.34|35350.67|35350.67|35363.24|35363.24|35330.34|35330.34|0
1677075000000|2023-02-22 14:10:00|35339.7|35339.7|35296.4|35296.4|35339.7|35339.7|35296.4|35296.4|0
1677075300000|2023-02-22 14:15:00|35274.47|35274.47|35259.71|35259.71|35274.47|35274.47|35237.78|35237.78|0
1677075600000|2023-02-22 14:20:00|35270.68|35270.68|35229.46|35229.46|35283.25|35283.25|35222.83|35222.83|0
1677075900000|2023-02-22 14:25:00|35231.06|35231.06|35202.51|35202.51|35231.06|35231.06|35202.51|35202.51|0
1677076200000|2023-02-22 14:30:00|35224.44|35224.44|35138.33|35138.33|35235.41|35235.41|35138.33|35138.33|0
1677076500000|2023-02-22 14:35:00|35149.29|35149.29|35176.14|35176.14|35200.81|35200.81|35145.98|35145.98|0
1677076800000|2023-02-22 14:40:00|35187.11|35187.11|35229.84|35229.84|35239.77|35239.77|35187.11|35187.11|0
1677077100000|2023-02-22 14:45:00|35240.8|35240.8|35212.05|35212.05|35240.8|35240.8|35201.09|35201.09|0
1677077400000|2023-02-22 14:50:00|35201.09|35201.09|35136.43|35136.43|35201.09|35201.09|35136.43|35136.43|0
1677077700000|2023-02-22 14:55:00|35133.12|35133.12|35174.69|35174.69|35198.9|35198.9|35122.15|35122.15|0
1677078000000|2023-02-22 15:00:00|35185.66|35185.66|35162.94|35162.94|35207.59|35207.59|35153|35153|0
1677078300000|2023-02-22 15:05:00|35151.97|35151.97|35129.78|35129.78|35198.33|35198.33|35118.82|35118.82|0
1677078600000|2023-02-22 15:10:00|35131.39|35131.39|35061.81|35061.81|35131.39|35131.39|35061.81|35061.81|0
1677078900000|2023-02-22 15:15:00|35065.03|35065.03|35050.55|35050.55|35072.48|35072.48|35040.62|35040.62|0
1677079200000|2023-02-22 15:20:00|35061.52|35061.52|35059.91|35059.91|35083.45|35083.45|35028.62|35028.62|0
1677079500000|2023-02-22 15:25:00|35070.88|35070.88|35038.34|35038.34|35144.79|35144.79|35038.34|35038.34|0
1677079800000|2023-02-22 15:30:00|35041.65|35041.65|35023.13|35023.13|35051.58|35051.58|35023.13|35023.13|0
1677080100000|2023-02-22 15:35:00|35034.09|35034.09|35022.46|35022.46|35053.29|35053.29|35000.53|35000.53|0
1677080400000|2023-02-22 15:40:00|35033.42|35033.42|35076.73|35076.73|35076.73|35076.73|35033.42|35033.42|0
1677080700000|2023-02-22 15:45:00|35087.69|35087.69|35169.74|35169.74|35182.99|35182.99|35076.73|35076.73|0
1677081000000|2023-02-22 15:50:00|35191.67|35191.67|35202.26|35202.26|35204.44|35204.44|35183.54|35183.54|0
1677081300000|2023-02-22 15:55:00|35213.22|35213.22|35277.78|35277.78|35288.75|35288.75|35213.22|35213.22|0
1677081600000|2023-02-22 16:00:00|35288.75|35288.75|35244.31|35244.31|35288.75|35288.75|35244.31|35244.31|0
1677081900000|2023-02-22 16:05:00|35242.71|35242.71|35275.24|35275.24|35275.24|35275.24|35242.71|35242.71|0
1677082200000|2023-02-22 16:10:00|35281.87|35281.87|35316.39|35316.39|35316.39|35316.39|35281.87|35281.87|0
1677082500000|2023-02-22 16:15:00|35313.08|35313.08|35228|35228|35313.08|35313.08|35204.36|35204.36|0
1677082800000|2023-02-22 16:20:00|35260.89|35260.89|35310.92|35310.92|35338.79|35338.79|35260.89|35260.89|0
1677083100000|2023-02-22 16:25:00|35321.88|35321.88|35294.56|35294.56|35331.24|35331.24|35291.34|35291.34|0
1677140100000|2023-02-23 08:15:00|35366.65|35366.65|35443.41|35443.41|35500.51|35500.51|35366.65|35366.65|0
1677140400000|2023-02-23 08:20:00|35456.65|35456.65|35531.9|35531.9|35582.14|35582.14|35456.65|35456.65|0
1677140700000|2023-02-23 08:25:00|35520.93|35520.93|35532.93|35532.93|35564.79|35564.79|35509.97|35509.97|0
1677141000000|2023-02-23 08:30:00|35549.49|35549.49|35632.88|35632.88|35649.24|35649.24|35549.49|35549.49|0
1677141300000|2023-02-23 08:35:00|35622.95|35622.95|35596.38|35596.38|35633.91|35633.91|35588.15|35588.15|0
1677141600000|2023-02-23 08:40:00|35585.42|35585.42|35514.81|35514.81|35608.02|35608.02|35514.81|35514.81|0
1677141900000|2023-02-23 08:45:00|35536.74|35536.74|35520.4|35520.4|35569.63|35569.63|35503.84|35503.84|0
1677142200000|2023-02-23 08:50:00|35531.36|35531.36|35518.22|35518.22|35542.33|35542.33|35518.12|35518.12|0
1677142500000|2023-02-23 08:55:00|35529.18|35529.18|35471.5|35471.5|35529.18|35529.18|35449.57|35449.57|0
1677142800000|2023-02-23 09:00:00|35482.47|35482.47|35517.54|35517.54|35517.54|35517.54|35479.16|35479.16|0
1677143100000|2023-02-23 09:05:00|35520.86|35520.86|35538.54|35538.54|35549.51|35549.51|35520.86|35520.86|0
1677143400000|2023-02-23 09:10:00|35549.51|35549.51|35523.02|35523.02|35560.47|35560.47|35523.02|35523.02|0
1677143700000|2023-02-23 09:15:00|35533.98|35533.98|35569.93|35569.93|35569.93|35569.93|35533.98|35533.98|0
1677144000000|2023-02-23 09:20:00|35558.96|35558.96|35505.07|35505.07|35573.14|35573.14|35483.14|35483.14|0
1677144300000|2023-02-23 09:25:00|35498.45|35498.45|35513.85|35513.85|35552.34|35552.34|35498.45|35498.45|0
1677144600000|2023-02-23 09:30:00|35502.89|35502.89|35460.06|35460.06|35502.89|35502.89|35460.06|35460.06|0
1677144900000|2023-02-23 09:35:00|35463.37|35463.37|35463.37|35463.37|35484.27|35484.27|35446.82|35446.82|0
1677145200000|2023-02-23 09:40:00|35474.34|35474.34|35473.31|35473.31|35474.34|35474.34|35463.37|35463.37|0
1677145500000|2023-02-23 09:45:00|35462.34|35462.34|35458|35458|35473.31|35473.31|35451.38|35451.38|0
1677145800000|2023-02-23 09:50:00|35468.96|35468.96|35458|35458|35468.96|35468.96|35458|35458|0
1677146100000|2023-02-23 09:55:00|35468.96|35468.96|35457.9|35457.9|35472.18|35472.18|35457.9|35457.9|0
1677146400000|2023-02-23 10:00:00|35451.28|35451.28|35460.16|35460.16|35466.59|35466.59|35444.66|35444.66|0
1677146700000|2023-02-23 10:05:00|35449.19|35449.19|35434.92|35434.92|35452.51|35452.51|35434.92|35434.92|0
1677147000000|2023-02-23 10:10:00|35436.53|35436.53|35406.09|35406.09|35458.45|35458.45|35406.09|35406.09|0
1677147300000|2023-02-23 10:15:00|35395.12|35395.12|35397.4|35397.4|35397.4|35397.4|35374.22|35374.22|0
1677147600000|2023-02-23 10:20:00|35408.37|35408.37|35342.58|35342.58|35408.37|35408.37|35342.58|35342.58|0
1677147900000|2023-02-23 10:25:00|35331.61|35331.61|35331.61|35331.61|35331.61|35331.61|35287.75|35287.75|0
1677148200000|2023-02-23 10:30:00|35342.58|35342.58|35301|35301|35342.58|35342.58|35277.82|35277.82|0
1677148500000|2023-02-23 10:35:00|35294.38|35294.38|35327.27|35327.27|35327.27|35327.27|35294.38|35294.38|0
1677148800000|2023-02-23 10:40:00|35316.31|35316.31|35316.31|35316.31|35316.31|35316.31|35316.31|35316.31|0
1677149100000|2023-02-23 10:45:00|35327.27|35327.27|35360.17|35360.17|35360.17|35360.17|35327.27|35327.27|0
1677149400000|2023-02-23 10:50:00|35356.85|35356.85|35358.46|35358.46|35358.46|35358.46|35356.85|35356.85|0
1677149700000|2023-02-23 10:55:00|35369.43|35369.43|35376.05|35376.05|35389.29|35389.29|35355.15|35355.15|0
1677150000000|2023-02-23 11:00:00|35365.08|35365.08|35325.57|35325.57|35376.05|35376.05|35325.57|35325.57|0
1677150300000|2023-02-23 11:05:00|35336.53|35336.53|35303.64|35303.64|35336.53|35336.53|35303.64|35303.64|0
1677150600000|2023-02-23 11:10:00|35314.6|35314.6|35281.71|35281.71|35314.6|35314.6|35281.71|35281.71|0
1677150900000|2023-02-23 11:15:00|35270.74|35270.74|35264.32|35264.32|35270.74|35270.74|35253.35|35253.35|0
1677151200000|2023-02-23 11:20:00|35242.39|35242.39|35242.39|35242.39|35242.39|35242.39|35231.42|35231.42|0
1677151500000|2023-02-23 11:25:00|35253.35|35253.35|35264.32|35264.32|35275.28|35275.28|35253.35|35253.35|0
1677151800000|2023-02-23 11:30:00|35253.35|35253.35|35263.28|35263.28|35277.56|35277.56|35253.35|35253.35|0
1677152100000|2023-02-23 11:35:00|35285.21|35285.21|35286.82|35286.82|35286.82|35286.82|35283.61|35283.61|0
1677152400000|2023-02-23 11:40:00|35297.79|35297.79|35308.75|35308.75|35308.75|35308.75|35297.79|35297.79|0
1677152700000|2023-02-23 11:45:00|35312.06|35312.06|35312.06|35312.06|35312.06|35312.06|35312.06|35312.06|0
1677153000000|2023-02-23 11:50:00|35333.99|35333.99|35340.42|35340.42|35344.96|35344.96|35333.99|35333.99|0
1677153300000|2023-02-23 11:55:00|35362.35|35362.35|35361.32|35361.32|35372.28|35372.28|35350.35|35350.35|0
1677153600000|2023-02-23 12:00:00|35339.39|35339.39|35354.69|35354.69|35354.69|35354.69|35326.14|35326.14|0
1677153900000|2023-02-23 12:05:00|35359.51|35359.51|35403.37|35403.37|35403.37|35403.37|35359.51|35359.51|0
1677154200000|2023-02-23 12:10:00|35401.77|35401.77|35394.11|35394.11|35408.39|35408.39|35383.15|35383.15|0
1677154500000|2023-02-23 12:15:00|35383.15|35383.15|35381.54|35381.54|35383.15|35383.15|35359.61|35359.61|0
1677154800000|2023-02-23 12:20:00|35374.92|35374.92|35374.92|35374.92|35385.88|35385.88|35374.92|35374.92|0
1677155100000|2023-02-23 12:25:00|35371.61|35371.61|35371.61|35371.61|35371.61|35371.61|35371.61|35371.61|0
1677155400000|2023-02-23 12:30:00|35382.57|35382.57|35363.38|35363.38|35382.57|35382.57|35363.38|35363.38|0
1677155700000|2023-02-23 12:35:00|35374.34|35374.34|35358.46|35358.46|35374.34|35374.34|35358.46|35358.46|0
1677156000000|2023-02-23 12:40:00|35369.43|35369.43|35380.39|35380.39|35380.39|35380.39|35369.43|35369.43|0
1677156300000|2023-02-23 12:45:00|35358.46|35358.46|35347.5|35347.5|35360.07|35360.07|35347.5|35347.5|0
1677156600000|2023-02-23 12:50:00|35336.53|35336.53|35336.53|35336.53|35336.53|35336.53|35336.53|35336.53|0
1677156900000|2023-02-23 12:55:00|35347.5|35347.5|35371.71|35371.71|35371.71|35371.71|35347.5|35347.5|0
1677157200000|2023-02-23 13:00:00|35360.74|35360.74|35367.36|35367.36|35370.67|35370.67|35360.74|35360.74|0
1677157500000|2023-02-23 13:05:00|35368.97|35368.97|35377.85|35377.85|35378.33|35378.33|35366.89|35366.89|0
1677157800000|2023-02-23 13:10:00|35388.82|35388.82|35401.39|35401.39|35401.39|35401.39|35388.82|35388.82|0
1677158100000|2023-02-23 13:15:00|35408.01|35408.01|35409.71|35409.71|35411.32|35411.32|35408.01|35408.01|0
1677158400000|2023-02-23 13:20:00|35420.68|35420.68|35417.37|35417.37|35420.68|35420.68|35406.4|35406.4|0
1677158700000|2023-02-23 13:25:00|35428.33|35428.33|35443.64|35443.64|35505.09|35505.09|35428.33|35428.33|0
1677159000000|2023-02-23 13:30:00|35442.03|35442.03|35394.86|35394.86|35455.83|35455.83|35372.93|35372.93|0
1677159300000|2023-02-23 13:35:00|35405.83|35405.83|35394.86|35394.86|35405.83|35405.83|35394.86|35394.86|0
1677159600000|2023-02-23 13:40:00|35388.24|35388.24|35403.65|35403.65|35403.65|35403.65|35375.09|35375.09|0
1677159900000|2023-02-23 13:45:00|35400.43|35400.43|35390.6|35390.6|35400.43|35400.43|35379.63|35379.63|0
1677160200000|2023-02-23 13:50:00|35401.56|35401.56|35412.53|35412.53|35412.53|35412.53|35401.56|35401.56|0
1677160500000|2023-02-23 13:55:00|35423.49|35423.49|35414.71|35414.71|35460.75|35460.75|35414.71|35414.71|0
1677160800000|2023-02-23 14:00:00|35425.67|35425.67|35438.25|35438.25|35438.25|35438.25|35425.67|35425.67|0
1677161100000|2023-02-23 14:05:00|35446.28|35446.28|35462.34|35462.34|35462.34|35462.34|35446.28|35446.28|0
1677161400000|2023-02-23 14:10:00|35473.31|35473.31|35480.96|35480.96|35487.58|35487.58|35462.34|35462.34|0
1677161700000|2023-02-23 14:15:00|35491.92|35491.92|35478.68|35478.68|35491.92|35491.92|35478.68|35478.68|0
1677162000000|2023-02-23 14:20:00|35489.64|35489.64|35471.03|35471.03|35489.64|35489.64|35460.06|35460.06|0
1677162300000|2023-02-23 14:25:00|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|35452.41|35452.41|0
1677162600000|2023-02-23 14:30:00|35463.37|35463.37|35468.49|35468.49|35473.31|35473.31|35462.34|35462.34|0
1677162900000|2023-02-23 14:35:00|35451.93|35451.93|35410.61|35410.61|35462.9|35462.9|35410.61|35410.61|0
1677163200000|2023-02-23 14:40:00|35407.3|35407.3|35386.4|35386.4|35440.19|35440.19|35386.4|35386.4|0
1677163500000|2023-02-23 14:45:00|35375.44|35375.44|35442.38|35442.38|35453.34|35453.34|35375.44|35375.44|0
1677163800000|2023-02-23 14:50:00|35431.41|35431.41|35443.41|35443.41|35464.31|35464.31|35431.41|35431.41|0
1677164100000|2023-02-23 14:55:00|35440.1|35440.1|35386.3|35386.3|35440.1|35440.1|35386.3|35386.3|0
1677164400000|2023-02-23 15:00:00|35397.27|35397.27|35329.87|35329.87|35418.17|35418.17|35329.87|35329.87|0
1677164700000|2023-02-23 15:05:00|35333.08|35333.08|35345.66|35345.66|35345.66|35345.66|35311.15|35311.15|0
1677165000000|2023-02-23 15:10:00|35334.69|35334.69|35344.05|35344.05|35345.66|35345.66|35333.08|35333.08|0
1677165300000|2023-02-23 15:15:00|35333.08|35333.08|35302.83|35302.83|35344.05|35344.05|35302.83|35302.83|0
1677165600000|2023-02-23 15:20:00|35313.79|35313.79|35323.05|35323.05|35332.99|35332.99|35313.79|35313.79|0
1677165900000|2023-02-23 15:25:00|35326.26|35326.26|35321.25|35321.25|35338.84|35338.84|35321.25|35321.25|0
1677166200000|2023-02-23 15:30:00|35327.87|35327.87|35308.68|35308.68|35327.87|35327.87|35293.37|35293.37|0
1677166500000|2023-02-23 15:35:00|35318.61|35318.61|35290.26|35290.26|35318.61|35318.61|35284.11|35284.11|0
1677166800000|2023-02-23 15:40:00|35279.29|35279.29|35241.48|35241.48|35279.29|35279.29|35241.48|35241.48|0
1677167100000|2023-02-23 15:45:00|35234.86|35234.86|35205.83|35205.83|35260|35260|35194.86|35194.86|0
1677167400000|2023-02-23 15:50:00|35199.2|35199.2|35187.66|35187.66|35199.2|35199.2|35173.39|35173.39|0
1677167700000|2023-02-23 15:55:00|35209.59|35209.59|35220.56|35220.56|35231.52|35231.52|35209.59|35209.59|0
1677168000000|2023-02-23 16:00:00|35231.52|35231.52|35245.8|35245.8|35245.8|35245.8|35231.52|35231.52|0
1677168300000|2023-02-23 16:05:00|35242.49|35242.49|35186.04|35186.04|35242.49|35242.49|35183.1|35183.1|0
1677168600000|2023-02-23 16:10:00|35182.73|35182.73|35163.08|35163.08|35195.97|35195.97|35141.15|35141.15|0
1677168900000|2023-02-23 16:15:00|35152.11|35152.11|35107.68|35107.68|35152.11|35152.11|35085.75|35085.75|0
1677169200000|2023-02-23 16:20:00|35110.99|35110.99|35120.53|35120.53|35127.15|35127.15|35095.01|35095.01|0
1677169500000|2023-02-23 16:25:00|35131.49|35131.49|35153.32|35153.32|35158.34|35158.34|35131.49|35131.49|0
1677226500000|2023-02-24 08:15:00|34993.89|34993.89|35074.73|35074.73|35074.73|35074.73|34993.89|34993.89|0
1677226800000|2023-02-24 08:20:00|35063.76|35063.76|35066.88|35066.88|35123.98|35123.98|35063.76|35063.76|0
1677227100000|2023-02-24 08:25:00|35055.91|35055.91|35137.66|35137.66|35137.66|35137.66|35019.49|35019.49|0
1677227400000|2023-02-24 08:30:00|35144.29|35144.29|35166|35166|35201.17|35201.17|35113.45|35113.45|0
1677227700000|2023-02-24 08:35:00|35159.38|35159.38|35125.17|35125.17|35174.68|35174.68|35108.61|35108.61|0
1677228000000|2023-02-24 08:40:00|35136.14|35136.14|35094.34|35094.34|35142.76|35142.76|35094.34|35094.34|0
1677228300000|2023-02-24 08:45:00|35083.37|35083.37|35050.48|35050.48|35083.37|35083.37|35029.58|35029.58|0
1677228600000|2023-02-24 08:50:00|35053.79|35053.79|35063.63|35063.63|35078.93|35078.93|35053.79|35053.79|0
1677228900000|2023-02-24 08:55:00|35052.66|35052.66|35023.08|35023.08|35052.66|35052.66|35023.08|35023.08|0
1677229200000|2023-02-24 09:00:00|35021.47|35021.47|35021.75|35021.75|35042.07|35042.07|35021.47|35021.47|0
1677229500000|2023-02-24 09:05:00|35031.39|35031.39|35061.37|35061.37|35061.37|35061.37|35016.93|35016.93|0
1677229800000|2023-02-24 09:10:00|35050.4|35050.4|35062.78|35062.78|35072.61|35072.61|35029.88|35029.88|0
1677230100000|2023-02-24 09:15:00|35064.38|35064.38|35092.46|35092.46|35092.46|35092.46|35053.42|35053.42|0
1677230400000|2023-02-24 09:20:00|35087.64|35087.64|35084.43|35084.43|35107.51|35107.51|35084.43|35084.43|0
1677230700000|2023-02-24 09:25:00|35073.46|35073.46|35058.06|35058.06|35090.95|35090.95|35058.06|35058.06|0
1677231000000|2023-02-24 09:30:00|35044.81|35044.81|35057.18|35057.18|35073.74|35073.74|35022.88|35022.88|0
1677231300000|2023-02-24 09:35:00|35068.15|35068.15|35137.25|35137.25|35137.25|35137.25|35068.15|35068.15|0
1677231600000|2023-02-24 09:40:00|35148.21|35148.21|35126.28|35126.28|35159.18|35159.18|35126.28|35126.28|0
1677231900000|2023-02-24 09:45:00|35104.35|35104.35|35059.37|35059.37|35104.35|35104.35|35041.88|35041.88|0
1677232200000|2023-02-24 09:50:00|35048.4|35048.4|35007.85|35007.85|35048.4|35048.4|34997.92|34997.92|0
1677232500000|2023-02-24 09:55:00|34996.89|34996.89|34962.29|34962.29|35014.48|35014.48|34962.29|34962.29|0
1677232800000|2023-02-24 10:00:00|34968.71|34968.71|34992.83|34992.83|34992.83|34992.83|34943.37|34943.37|0
1677233100000|2023-02-24 10:05:00|34981.86|34981.86|34976.75|34976.75|34989.32|34989.32|34971.93|34971.93|0
1677233400000|2023-02-24 10:10:00|35009.64|35009.64|35005.77|35005.77|35038.67|35038.67|35005.77|35005.77|0
1677233700000|2023-02-24 10:15:00|35012.4|35012.4|35031.39|35031.39|35031.39|35031.39|34988.66|34988.66|0
1677234000000|2023-02-24 10:20:00|35020.43|35020.43|35002.36|35002.36|35024.57|35024.57|34977.5|34977.5|0
1677234300000|2023-02-24 10:25:00|35013.33|35013.33|34984.78|34984.78|35014.94|35014.94|34984.78|34984.78|0
1677234600000|2023-02-24 10:30:00|34908.02|34908.02|34954.16|34954.16|34954.16|34954.16|34908.02|34908.02|0
1677234900000|2023-02-24 10:35:00|34944.23|34944.23|34919.66|34919.66|34952.56|34952.56|34919.66|34919.66|0
1677235200000|2023-02-24 10:40:00|34908.7|34908.7|34858.12|34858.12|34919.66|34919.66|34857.09|34857.09|0
1677235500000|2023-02-24 10:45:00|34869.08|34869.08|34945.84|34945.84|34945.84|34945.84|34858.12|34858.12|0
1677235800000|2023-02-24 10:50:00|34944.23|34944.23|34944.71|34944.71|34977.6|34977.6|34944.23|34944.23|0
1677236100000|2023-02-24 10:55:00|34933.74|34933.74|34958.98|34958.98|34958.98|34958.98|34933.74|34933.74|0
1677236400000|2023-02-24 11:00:00|34962.19|34962.19|34951.23|34951.23|34973.16|34973.16|34951.23|34951.23|0
1677236700000|2023-02-24 11:05:00|34954.54|34954.54|34900.17|34900.17|34954.54|34954.54|34895.83|34895.83|0
1677237000000|2023-02-24 11:10:00|34898.57|34898.57|34887.22|34887.22|34917.28|34917.28|34887.22|34887.22|0
1677237300000|2023-02-24 11:15:00|34876.26|34876.26|34816.52|34816.52|34876.26|34876.26|34816.52|34816.52|0
1677237600000|2023-02-24 11:20:00|34826.45|34826.45|34803.95|34803.95|34826.45|34826.45|34800.63|34800.63|0
1677237900000|2023-02-24 11:25:00|34814.91|34814.91|34814.91|34814.91|34836.84|34836.84|34814.91|34814.91|0
1677238200000|2023-02-24 11:30:00|34818.12|34818.12|34820.4|34820.4|34853.3|34853.3|34818.12|34818.12|0
1677238500000|2023-02-24 11:35:00|34831.37|34831.37|34834.68|34834.68|34834.68|34834.68|34831.37|34831.37|0
1677238800000|2023-02-24 11:40:00|34812.75|34812.75|34779.85|34779.85|34812.75|34812.75|34779.85|34779.85|0
1677239100000|2023-02-24 11:45:00|34776.64|34776.64|34761.79|34761.79|34776.64|34776.64|34761.79|34761.79|0
1677239400000|2023-02-24 11:50:00|34783.72|34783.72|34767.84|34767.84|34785.33|34785.33|34741.47|34741.47|0
1677239700000|2023-02-24 11:55:00|34778.8|34778.8|34774.46|34774.46|34778.8|34778.8|34767.84|34767.84|0
1677240000000|2023-02-24 12:00:00|34763.5|34763.5|34763.5|34763.5|34763.5|34763.5|34756.87|34756.87|0
1677240300000|2023-02-24 12:05:00|34760.18|34760.18|34792.05|34792.05|34792.05|34792.05|34760.18|34760.18|0
1677240600000|2023-02-24 12:10:00|34803.01|34803.01|34814.17|34814.17|34820.6|34820.6|34799.7|34799.7|0
1677240900000|2023-02-24 12:15:00|34810.96|34810.96|34790.64|34790.64|34814.17|34814.17|34779.67|34779.67|0
1677241200000|2023-02-24 12:20:00|34793.95|34793.95|34786.1|34786.1|34797.26|34797.26|34768.71|34768.71|0
1677241500000|2023-02-24 12:25:00|34790.92|34790.92|34789.59|34789.59|34790.92|34790.92|34776.64|34776.64|0
1677241800000|2023-02-24 12:30:00|34792.9|34792.9|34767.18|34767.18|34792.9|34792.9|34767.18|34767.18|0
1677242100000|2023-02-24 12:35:00|34772|34772|34729.37|34729.37|34773.61|34773.61|34729.37|34729.37|0
1677242400000|2023-02-24 12:40:00|34751.3|34751.3|34751.3|34751.3|34762.27|34762.27|34740.34|34740.34|0
1677242700000|2023-02-24 12:45:00|34740.34|34740.34|34727.77|34727.77|34751.3|34751.3|34727.77|34727.77|0
1677243000000|2023-02-24 12:50:00|34724.55|34724.55|34739.5|34739.5|34741.11|34741.11|34724.55|34724.55|0
1677243300000|2023-02-24 12:55:00|34732.88|34732.88|34817.29|34817.29|34817.29|34817.29|34732.88|34732.88|0
1677243600000|2023-02-24 13:00:00|34815.68|34815.68|34782.21|34782.21|34815.68|34815.68|34782.21|34782.21|0
1677243900000|2023-02-24 13:05:00|34788.84|34788.84|34834.78|34834.78|34834.78|34834.78|34788.84|34788.84|0
1677244200000|2023-02-24 13:10:00|34845.74|34845.74|34835.81|34835.81|34867.67|34867.67|34835.81|34835.81|0
1677244500000|2023-02-24 13:15:00|34832.5|34832.5|34832.5|34832.5|34832.5|34832.5|34821.53|34821.53|0
1677244800000|2023-02-24 13:20:00|34854.43|34854.43|34896.96|34896.96|34907.92|34907.92|34843.46|34843.46|0
1677245100000|2023-02-24 13:25:00|34900.27|34900.27|34857.54|34857.54|34911.24|34911.24|34857.54|34857.54|0
1677245400000|2023-02-24 13:30:00|34854.23|34854.23|34653.27|34653.27|34854.23|34854.23|34648.71|34648.71|0
1677245700000|2023-02-24 13:35:00|34656.58|34656.58|34601.08|34601.08|34658.19|34658.19|34601.08|34601.08|0
1677246000000|2023-02-24 13:40:00|34612.05|34612.05|34575.84|34575.84|34612.05|34612.05|34564.88|34564.88|0
1677246300000|2023-02-24 13:45:00|34579.16|34579.16|34591.73|34591.73|34613.66|34613.66|34558.83|34558.83|0
1677246600000|2023-02-24 13:50:00|34601.66|34601.66|34615.84|34615.84|34615.84|34615.84|34590.7|34590.7|0
1677246900000|2023-02-24 13:55:00|34617.44|34617.44|34688.63|34688.63|34707.25|34707.25|34617.44|34617.44|0
1677247200000|2023-02-24 14:00:00|34666.7|34666.7|34650.04|34650.04|34669.91|34669.91|34650.04|34650.04|0
1677247500000|2023-02-24 14:05:00|34639.08|34639.08|34724.73|34724.73|34735.7|34735.7|34639.08|34639.08|0
1677247800000|2023-02-24 14:10:00|34713.77|34713.77|34676.81|34676.81|34713.77|34713.77|34676.81|34676.81|0
1677248100000|2023-02-24 14:15:00|34654.88|34654.88|34591.82|34591.82|34665.84|34665.84|34585.2|34585.2|0
1677248400000|2023-02-24 14:20:00|34602.79|34602.79|34657.61|34657.61|34668.58|34668.58|34592.86|34592.86|0
1677248700000|2023-02-24 14:25:00|34654.3|34654.3|34654.2|34654.2|34679.45|34679.45|34643.24|34643.24|0
1677249000000|2023-02-24 14:30:00|34647.78|34647.78|34710.18|34710.18|34710.18|34710.18|34619.7|34619.7|0
1677249300000|2023-02-24 14:35:00|34688.25|34688.25|34684.17|34684.17|34700.15|34700.15|34649.86|34649.86|0
1677249600000|2023-02-24 14:40:00|34696.74|34696.74|34589.45|34589.45|34696.74|34696.74|34589.45|34589.45|0
1677249900000|2023-02-24 14:45:00|34578.48|34578.48|34584.63|34584.63|34602.21|34602.21|34540.87|34540.87|0
1677250200000|2023-02-24 14:50:00|34573.66|34573.66|34576.97|34576.97|34587.94|34587.94|34541.8|34541.8|0
1677250500000|2023-02-24 14:55:00|34587.94|34587.94|34532.54|34532.54|34602.79|34602.79|34532.54|34532.54|0
1677250800000|2023-02-24 15:00:00|34529.23|34529.23|34529.23|34529.23|34540.19|34540.19|34468.91|34468.91|0
1677251100000|2023-02-24 15:05:00|34540.19|34540.19|34498.69|34498.69|34584.05|34584.05|34492.07|34492.07|0
1677251400000|2023-02-24 15:10:00|34487.73|34487.73|34397.92|34397.92|34498.69|34498.69|34397.92|34397.92|0
1677251700000|2023-02-24 15:15:00|34408.89|34408.89|34414.26|34414.26|34414.26|34414.26|34354.62|34354.62|0
1677252000000|2023-02-24 15:20:00|34417.57|34417.57|34423.26|34423.26|34434.13|34434.13|34395.64|34395.64|0
1677252300000|2023-02-24 15:25:00|34412.3|34412.3|34448.41|34448.41|34448.41|34448.41|34410.69|34410.69|0
1677252600000|2023-02-24 15:30:00|34437.44|34437.44|34372.68|34372.68|34437.44|34437.44|34372.68|34372.68|0
1677252900000|2023-02-24 15:35:00|34361.72|34361.72|34372.78|34372.78|34415.31|34415.31|34361.72|34361.72|0
1677253200000|2023-02-24 15:40:00|34383.75|34383.75|34375.52|34375.52|34383.75|34383.75|34342.62|34342.62|0
1677253500000|2023-02-24 15:45:00|34377.12|34377.12|34384.32|34384.32|34395.29|34395.29|34377.12|34377.12|0
1677253800000|2023-02-24 15:50:00|34373.36|34373.36|34332.43|34332.43|34373.36|34373.36|34329.12|34329.12|0
1677254100000|2023-02-24 15:55:00|34321.47|34321.47|34341.79|34341.79|34345.1|34345.1|34321.47|34321.47|0
1677254400000|2023-02-24 16:00:00|34330.82|34330.82|34310.22|34310.22|34341.79|34341.79|34310.22|34310.22|0
1677254700000|2023-02-24 16:05:00|34311.83|34311.83|34358.8|34358.8|34365.42|34365.42|34311.83|34311.83|0
1677255000000|2023-02-24 16:10:00|34357.19|34357.19|34380.63|34380.63|34401.53|34401.53|34357.19|34357.19|0
1677255300000|2023-02-24 16:15:00|34391.6|34391.6|34332.79|34332.79|34396.51|34396.51|34332.79|34332.79|0
1677255600000|2023-02-24 16:20:00|34343.75|34343.75|34341.85|34341.85|34353.69|34353.69|34310.28|34310.28|0
1677255900000|2023-02-24 16:25:00|34338.64|34338.64|34339.39|34339.39|34359.72|34359.72|34317.46|34317.46|0
1677485700000|2023-02-27 08:15:00|34757.89|34757.89|34877.35|34877.35|34910.59|34910.59|34746.93|34746.93|0
1677486000000|2023-02-27 08:20:00|34855.42|34855.42|34891.8|34891.8|34891.8|34891.8|34836.98|34836.98|0
1677486300000|2023-02-27 08:25:00|34902.77|34902.77|34856.63|34856.63|34913.73|34913.73|34836.98|34836.98|0
1677486600000|2023-02-27 08:30:00|34933.38|34933.38|34876.28|34876.28|34933.38|34933.38|34876.28|34876.28|0
1677486900000|2023-02-27 08:35:00|34898.21|34898.21|34895.18|34895.18|34920.14|34920.14|34853.97|34853.97|0
1677487200000|2023-02-27 08:40:00|34873.25|34873.25|34932.71|34932.71|34951.33|34951.33|34862.28|34862.28|0
1677487500000|2023-02-27 08:45:00|34921.75|34921.75|34929.5|34929.5|34940.47|34940.47|34918.54|34918.54|0
1677487800000|2023-02-27 08:50:00|34962.4|34962.4|34912.57|34912.57|34962.4|34962.4|34912.57|34912.57|0
1677488100000|2023-02-27 08:55:00|34901.6|34901.6|34805.85|34805.85|34901.6|34901.6|34805.85|34805.85|0
1677488400000|2023-02-27 09:00:00|34795.92|34795.92|34869.54|34869.54|34869.54|34869.54|34782.87|34782.87|0
1677488700000|2023-02-27 09:05:00|34847.61|34847.61|34819.06|34819.06|34858.58|34858.58|34819.06|34819.06|0
1677489000000|2023-02-27 09:10:00|34808.1|34808.1|34847.61|34847.61|34847.61|34847.61|34790.51|34790.51|0
1677489300000|2023-02-27 09:15:00|34857.25|34857.25|34880.69|34880.69|34912.07|34912.07|34857.25|34857.25|0
1677489600000|2023-02-27 09:20:00|34887.31|34887.31|34903.39|34903.39|34911.42|34911.42|34887.31|34887.31|0
1677489900000|2023-02-27 09:25:00|34925.32|34925.32|34974.67|34974.67|34974.67|34974.67|34925.32|34925.32|0
1677490200000|2023-02-27 09:30:00|34963.71|34963.71|34977.88|34977.88|34985.64|34985.64|34963.71|34963.71|0
1677490500000|2023-02-27 09:35:00|34988.85|34988.85|34993.77|34993.77|34995.37|34995.37|34988.85|34988.85|0
1677490800000|2023-02-27 09:40:00|34990.46|34990.46|35025.24|35025.24|35025.24|35025.24|34990.46|34990.46|0
1677491100000|2023-02-27 09:45:00|35022.02|35022.02|35001.03|35001.03|35042.82|35042.82|35001.03|35001.03|0
1677491400000|2023-02-27 09:50:00|35007.65|35007.65|35010.96|35010.96|35010.96|35010.96|35007.65|35007.65|0
1677491700000|2023-02-27 09:55:00|35032.89|35032.89|35043.86|35043.86|35065.78|35065.78|35032.89|35032.89|0
1677492000000|2023-02-27 10:00:00|35054.82|35054.82|35081.67|35081.67|35081.67|35081.67|35048.77|35048.77|0
1677492300000|2023-02-27 10:05:00|35070.7|35070.7|35039.13|35039.13|35070.7|35070.7|35039.13|35039.13|0
1677492600000|2023-02-27 10:10:00|35037.53|35037.53|35064|35064|35064|35064|35031.1|35031.1|0
1677492900000|2023-02-27 10:15:00|35068.82|35068.82|35057.85|35057.85|35090.75|35090.75|35057.85|35057.85|0
1677493200000|2023-02-27 10:20:00|35046.89|35046.89|35038.56|35038.56|35046.89|35046.89|35036.95|35036.95|0
1677493500000|2023-02-27 10:25:00|35051.8|35051.8|35045.08|35045.08|35055.12|35055.12|35030.91|35030.91|0
1677493800000|2023-02-27 10:30:00|35043.48|35043.48|35043.48|35043.48|35043.48|35043.48|35037.05|35037.05|0
1677494100000|2023-02-27 10:35:00|35032.51|35032.51|35040.17|35040.17|35043.48|35043.48|35029.2|35029.2|0
1677494400000|2023-02-27 10:40:00|35036.85|35036.85|34980.42|34980.42|35036.85|35036.85|34977.11|34977.11|0
1677494700000|2023-02-27 10:45:00|35002.35|35002.35|35057.08|35057.08|35057.08|35057.08|35002.26|35002.26|0
1677495000000|2023-02-27 10:50:00|35060.39|35060.39|35038.46|35038.46|35060.39|35060.39|35027.5|35027.5|0
1677495300000|2023-02-27 10:55:00|35049.43|35049.43|35043|35043|35077.5|35077.5|35043|35043|0
1677495600000|2023-02-27 11:00:00|35010.11|35010.11|35013.42|35013.42|35024.38|35024.38|34999.14|34999.14|0
1677495900000|2023-02-27 11:05:00|35010.11|35010.11|34999.14|34999.14|35011.71|35011.71|34988.18|34988.18|0
1677496200000|2023-02-27 11:10:00|35000.75|35000.75|35002.35|35002.35|35002.35|35002.35|35000.75|35000.75|0
1677496500000|2023-02-27 11:15:00|35000.75|35000.75|35004.06|35004.06|35004.06|35004.06|35000.75|35000.75|0
1677496800000|2023-02-27 11:20:00|34993.09|34993.09|34953.58|34953.58|34993.09|34993.09|34953.58|34953.58|0
1677497100000|2023-02-27 11:25:00|34956.89|34956.89|35000.75|35000.75|35022.68|35022.68|34953.58|34953.58|0
1677497400000|2023-02-27 11:30:00|35011.71|35011.71|35002.07|35002.07|35011.71|35011.71|35002.07|35002.07|0
1677497700000|2023-02-27 11:35:00|35000.47|35000.47|34988.93|34988.93|35002.07|35002.07|34988.93|34988.93|0
1677498000000|2023-02-27 11:40:00|35010.86|35010.86|35021.82|35021.82|35021.82|35021.82|35010.86|35010.86|0
1677498300000|2023-02-27 11:45:00|35043.75|35043.75|35029.85|35029.85|35046.96|35046.96|35029.85|35029.85|0
1677498600000|2023-02-27 11:50:00|35028.25|35028.25|35004.71|35004.71|35028.25|35028.25|34993.75|34993.75|0
1677498900000|2023-02-27 11:55:00|35011.33|35011.33|35044.23|35044.23|35044.23|35044.23|35011.33|35011.33|0
1677499200000|2023-02-27 12:00:00|35045.83|35045.83|35056.8|35056.8|35056.8|35056.8|35023.91|35023.91|0
1677499500000|2023-02-27 12:05:00|35034.87|35034.87|35056.8|35056.8|35056.8|35056.8|35034.87|35034.87|0
1677499800000|2023-02-27 12:10:00|35045.83|35045.83|35053.97|35053.97|35053.97|35053.97|35045.83|35045.83|0
1677500100000|2023-02-27 12:15:00|35057.18|35057.18|35046.21|35046.21|35068.14|35068.14|35046.21|35046.21|0
1677500400000|2023-02-27 12:20:00|35043|35043|35028.82|35028.82|35043|35043|35028.82|35028.82|0
1677500700000|2023-02-27 12:25:00|35022.2|35022.2|35028.82|35028.82|35028.82|35028.82|35022.2|35022.2|0
1677501000000|2023-02-27 12:30:00|35035.45|35035.45|35044.8|35044.8|35044.8|35044.8|35032.13|35032.13|0
1677501300000|2023-02-27 12:35:00|35038.18|35038.18|35041.49|35041.49|35041.49|35041.49|35030.53|35030.53|0
1677501600000|2023-02-27 12:40:00|35044.71|35044.71|35021.17|35021.17|35044.71|35044.71|35021.17|35021.17|0
1677501900000|2023-02-27 12:45:00|35019.56|35019.56|34996.38|34996.38|35019.56|35019.56|34996.38|34996.38|0
1677502200000|2023-02-27 12:50:00|34997.99|34997.99|35025.51|35025.51|35069.37|35069.37|34997.99|34997.99|0
1677502500000|2023-02-27 12:55:00|35023.91|35023.91|35012.94|35012.94|35023.91|35023.91|35012.94|35012.94|0
1677502800000|2023-02-27 13:00:00|34999.7|34999.7|34977.67|34977.67|34999.7|34999.7|34977.67|34977.67|0
1677503100000|2023-02-27 13:05:00|34988.63|34988.63|34988.63|34988.63|34988.63|34988.63|34988.63|34988.63|0
1677503400000|2023-02-27 13:10:00|34999.6|34999.6|35004.71|35004.71|35009.53|35009.53|34998.57|34998.57|0
1677503700000|2023-02-27 13:15:00|34998.09|34998.09|35022.2|35022.2|35023.81|35023.81|34996.48|34996.48|0
1677504000000|2023-02-27 13:20:00|35033.17|35033.17|35033.17|35033.17|35033.17|35033.17|35033.17|35033.17|0
1677504300000|2023-02-27 13:25:00|35022.2|35022.2|35015.68|35015.68|35030.43|35030.43|35015.68|35015.68|0
1677504600000|2023-02-27 13:30:00|35010.86|35010.86|35009.73|35009.73|35020.69|35020.69|34999.89|34999.89|0
1677504900000|2023-02-27 13:35:00|35020.69|35020.69|35032.23|35032.23|35032.23|35032.23|35020.69|35020.69|0
1677505200000|2023-02-27 13:40:00|35043.2|35043.2|35039.79|35039.79|35057.37|35057.37|35039.79|35039.79|0
1677505500000|2023-02-27 13:45:00|35028.82|35028.82|35028.82|35028.82|35028.82|35028.82|35028.82|35028.82|0
1677505800000|2023-02-27 13:50:00|35022.2|35022.2|35028.82|35028.82|35028.82|35028.82|35011.24|35011.24|0
1677506100000|2023-02-27 13:55:00|35017.86|35017.86|34981.75|34981.75|35017.86|35017.86|34981.75|34981.75|0
1677506400000|2023-02-27 14:00:00|34992.72|34992.72|34982.78|34982.78|34992.72|34992.72|34971.82|34971.82|0
1677506700000|2023-02-27 14:05:00|34960.85|34960.85|34949.89|34949.89|34971.82|34971.82|34938.92|34938.92|0
1677507000000|2023-02-27 14:10:00|34938.92|34938.92|34943.36|34943.36|34954.33|34954.33|34923.04|34923.04|0
1677507300000|2023-02-27 14:15:00|34940.05|34940.05|34925.87|34925.87|34951.02|34951.02|34925.87|34925.87|0
1677507600000|2023-02-27 14:20:00|34936.84|34936.84|34947.8|34947.8|34947.8|34947.8|34936.84|34936.84|0
1677507900000|2023-02-27 14:25:00|34951.12|34951.12|34956.03|34956.03|34956.03|34956.03|34951.12|34951.12|0
1677508200000|2023-02-27 14:30:00|34967|34967|34982.4|34982.4|35004.33|35004.33|34956.03|34956.03|0
1677508500000|2023-02-27 14:35:00|34993.37|34993.37|35004.43|35004.43|35047.16|35047.16|34993.37|34993.37|0
1677508800000|2023-02-27 14:40:00|35006.04|35006.04|34991.86|34991.86|35006.04|35006.04|34991.86|34991.86|0
1677509100000|2023-02-27 14:45:00|34983.63|34983.63|34996.68|34996.68|35015.3|35015.3|34972.67|34972.67|0
1677509400000|2023-02-27 14:50:00|34985.71|34985.71|34992.34|34992.34|34992.34|34992.34|34985.71|34985.71|0
1677509700000|2023-02-27 14:55:00|34981.37|34981.37|35002.17|35002.17|35002.17|35002.17|34981.37|34981.37|0
1677510000000|2023-02-27 15:00:00|35005.39|35005.39|35024.1|35024.1|35024.1|35024.1|35000.57|35000.57|0
1677510300000|2023-02-27 15:05:00|35035.07|35035.07|35037.15|35037.15|35050.95|35050.95|35016.45|35016.45|0
1677510600000|2023-02-27 15:10:00|35030.53|35030.53|35014.65|35014.65|35030.53|35030.53|34997.06|34997.06|0
1677510900000|2023-02-27 15:15:00|35025.61|35025.61|35069.47|35069.47|35069.47|35069.47|35025.61|35025.61|0
1677511200000|2023-02-27 15:20:00|35072.78|35072.78|35069.47|35069.47|35080.43|35080.43|35055.19|35055.19|0
1677511500000|2023-02-27 15:25:00|35067.86|35067.86|35055.19|35055.19|35080.43|35080.43|35055.19|35055.19|0
1677511800000|2023-02-27 15:30:00|35058.5|35058.5|35058.5|35058.5|35061.82|35061.82|35036.57|35036.57|0
1677512100000|2023-02-27 15:35:00|35051.88|35051.88|34998.66|34998.66|35051.88|35051.88|34977.86|34977.86|0
1677512400000|2023-02-27 15:40:00|35009.63|35009.63|35033.17|35033.17|35033.17|35033.17|35009.63|35009.63|0
1677512700000|2023-02-27 15:45:00|35039.79|35039.79|35002.55|35002.55|35039.79|35039.79|34984.96|34984.96|0
1677513000000|2023-02-27 15:50:00|35013.52|35013.52|35095.76|35095.76|35095.76|35095.76|35013.52|35013.52|0
1677513300000|2023-02-27 15:55:00|35078.17|35078.17|35060.69|35060.69|35078.17|35078.17|35038.76|35038.76|0
1677513600000|2023-02-27 16:00:00|35062.29|35062.29|35073.54|35073.54|35093.86|35093.86|35062.29|35062.29|0
1677513900000|2023-02-27 16:05:00|35075.14|35075.14|35113.05|35113.05|35122.99|35122.99|35073.54|35073.54|0
1677514200000|2023-02-27 16:10:00|35109.74|35109.74|35087.81|35087.81|35116.37|35116.37|35084.5|35084.5|0
1677514500000|2023-02-27 16:15:00|35076.85|35076.85|35119.58|35119.58|35120.61|35120.61|35063.6|35063.6|0
1677514800000|2023-02-27 16:20:00|35114.76|35114.76|35087.24|35087.24|35117.97|35117.97|35087.24|35087.24|0
1677515100000|2023-02-27 16:25:00|35076.27|35076.27|35093.29|35093.29|35093.29|35093.29|35054.34|35054.34|0
1677572100000|2023-02-28 08:15:00|34853.04|34853.04|34719.58|34719.58|34853.04|34853.04|34719.58|34719.58|0
1677572400000|2023-02-28 08:20:00|34722.79|34722.79|34814.22|34814.22|34847.11|34847.11|34722.79|34722.79|0
1677572700000|2023-02-28 08:25:00|34825.19|34825.19|34898.63|34898.63|34898.63|34898.63|34825.19|34825.19|0
1677573000000|2023-02-28 08:30:00|34876.7|34876.7|34896.57|34896.57|34896.57|34896.57|34865.73|34865.73|0
1677573300000|2023-02-28 08:35:00|34880.01|34880.01|34898.45|34898.45|34901.94|34901.94|34851.18|34851.18|0
1677573600000|2023-02-28 08:40:00|34920.38|34920.38|34933.33|34933.33|34952.42|34952.42|34920.38|34920.38|0
1677573900000|2023-02-28 08:45:00|34944.29|34944.29|34949.11|34949.11|34949.11|34949.11|34927.18|34927.18|0
1677574200000|2023-02-28 08:50:00|34938.15|34938.15|34956.31|34956.31|34968.5|34968.5|34933.33|34933.33|0
1677574500000|2023-02-28 08:55:00|34967.27|34967.27|34933.7|34933.7|34967.27|34967.27|34914.51|34914.51|0
1677574800000|2023-02-28 09:00:00|34932.1|34932.1|34928.79|34928.79|34966.6|34966.6|34928.79|34928.79|0
1677575100000|2023-02-28 09:05:00|34917.82|34917.82|34906.86|34906.86|34917.82|34917.82|34906.86|34906.86|0
1677575400000|2023-02-28 09:10:00|34895.89|34895.89|34873.96|34873.96|34895.89|34895.89|34852.03|34852.03|0
1677575700000|2023-02-28 09:15:00|34863|34863|34862.52|34862.52|34873.49|34873.49|34840.59|34840.59|0
1677576000000|2023-02-28 09:20:00|34840.59|34840.59|34799.57|34799.57|34840.59|34840.59|34799.57|34799.57|0
1677576300000|2023-02-28 09:25:00|34821.5|34821.5|34774.01|34774.01|34835.67|34835.67|34770.7|34770.7|0
1677576600000|2023-02-28 09:30:00|34760.76|34760.76|34775.04|34775.04|34780.15|34780.15|34752.63|34752.63|0
1677576900000|2023-02-28 09:35:00|34778.35|34778.35|34766.61|34766.61|34778.35|34778.35|34756.68|34756.68|0
1677577200000|2023-02-28 09:40:00|34763.3|34763.3|34786.94|34786.94|34791.86|34791.86|34763.3|34763.3|0
1677577500000|2023-02-28 09:45:00|34775.97|34775.97|34738.99|34738.99|34775.97|34775.97|34732.47|34732.47|0
1677577800000|2023-02-28 09:50:00|34735.68|34735.68|34846.68|34846.68|34851.5|34851.5|34735.68|34735.68|0
1677578100000|2023-02-28 09:55:00|34836.75|34836.75|34847.71|34847.71|34847.71|34847.71|34825.78|34825.78|0
1677578400000|2023-02-28 10:00:00|34860.96|34860.96|34860.96|34860.96|34860.96|34860.96|34849.99|34849.99|0
1677578700000|2023-02-28 10:05:00|34871.92|34871.92|34882.89|34882.89|34882.89|34882.89|34871.92|34871.92|0
1677579000000|2023-02-28 10:10:00|34884.49|34884.49|34887.7|34887.7|34887.7|34887.7|34884.49|34884.49|0
1677579300000|2023-02-28 10:15:00|34891.02|34891.02|34882.59|34882.59|34905.29|34905.29|34871.62|34871.62|0
1677579600000|2023-02-28 10:20:00|34879.28|34879.28|34879.28|34879.28|34889.21|34889.21|34875.97|34875.97|0
1677579900000|2023-02-28 10:25:00|34882.59|34882.59|34879.28|34879.28|34890.24|34890.24|34879.28|34879.28|0
1677580200000|2023-02-28 10:30:00|34882.59|34882.59|34903.49|34903.49|34903.49|34903.49|34882.59|34882.59|0
1677580500000|2023-02-28 10:35:00|34925.42|34925.42|34901.88|34901.88|34925.42|34925.42|34901.88|34901.88|0
1677580800000|2023-02-28 10:40:00|34898.57|34898.57|34866.05|34866.05|34898.57|34898.57|34860.1|34860.1|0
1677581100000|2023-02-28 10:45:00|34869.36|34869.36|34884.96|34884.96|34884.96|34884.96|34863.03|34863.03|0
1677581400000|2023-02-28 10:50:00|34895.93|34895.93|34906.89|34906.89|34917.86|34917.86|34895.93|34895.93|0
1677581700000|2023-02-28 10:55:00|34884.96|34884.96|34895.93|34895.93|34895.93|34895.93|34884.96|34884.96|0
1677582000000|2023-02-28 11:00:00|34900.75|34900.75|34910.68|34910.68|34934.89|34934.89|34900.75|34900.75|0
1677582300000|2023-02-28 11:05:00|34913.89|34913.89|34930.45|34930.45|34930.45|34930.45|34913.89|34913.89|0
1677582600000|2023-02-28 11:10:00|34928.84|34928.84|34906.91|34906.91|34928.84|34928.84|34906.91|34906.91|0
1677582900000|2023-02-28 11:15:00|34895.95|34895.95|34884.98|34884.98|34895.95|34895.95|34884.98|34884.98|0
1677583200000|2023-02-28 11:20:00|34895.95|34895.95|34889.33|34889.33|34895.95|34895.95|34878.36|34878.36|0
1677583500000|2023-02-28 11:25:00|34886.11|34886.11|34947.78|34947.78|34947.78|34947.78|34886.11|34886.11|0
1677583800000|2023-02-28 11:30:00|34957.71|34957.71|34957.71|34957.71|34957.71|34957.71|34957.71|34957.71|0
1677584100000|2023-02-28 11:35:00|34946.75|34946.75|34943.44|34943.44|34946.75|34946.75|34932.47|34932.47|0
1677584400000|2023-02-28 11:40:00|34954.4|34954.4|34924.72|34924.72|34957.61|34957.61|34924.72|34924.72|0
1677584700000|2023-02-28 11:45:00|34935.68|34935.68|34928.03|34928.03|34952.24|34952.24|34928.03|34928.03|0
1677585000000|2023-02-28 11:50:00|34937.96|34937.96|34902.79|34902.79|34942.31|34942.31|34902.79|34902.79|0
1677585300000|2023-02-28 11:55:00|34913.75|34913.75|34890.58|34890.58|34913.75|34913.75|34890.58|34890.58|0
1677585600000|2023-02-28 12:00:00|34868.65|34868.65|34901.54|34901.54|34901.54|34901.54|34868.65|34868.65|0
1677586200000|2023-02-28 12:10:00|34912.51|34912.51|34917.32|34917.32|34917.32|34917.32|34901.54|34901.54|0
1677586500000|2023-02-28 12:15:00|34939.25|34939.25|34970.09|34970.09|34970.09|34970.09|34928.29|34928.29|0
1677586800000|2023-02-28 12:20:00|34959.12|34959.12|34952.6|34952.6|34959.12|34959.12|34944.85|34944.85|0
1677587100000|2023-02-28 12:25:00|34963.56|34963.56|34952.6|34952.6|34963.56|34963.56|34952.6|34952.6|0
1677587400000|2023-02-28 12:30:00|34941.63|34941.63|34900.51|34900.51|34941.63|34941.63|34900.51|34900.51|0
1677587700000|2023-02-28 12:35:00|34911.47|34911.47|34906.66|34906.66|34933.4|34933.4|34906.66|34906.66|0
1677588000000|2023-02-28 12:40:00|34905.05|34905.05|34961.48|34961.48|34961.48|34961.48|34905.05|34905.05|0
1677588300000|2023-02-28 12:45:00|34964.69|34964.69|35018.29|35018.29|35024.91|35024.91|34964.69|34964.69|0
1677588600000|2023-02-28 12:50:00|35029.25|35029.25|35050.15|35050.15|35050.15|35050.15|35029.25|35029.25|0
1677588900000|2023-02-28 12:55:00|35039.19|35039.19|35060.09|35060.09|35060.09|35060.09|35028.22|35028.22|0
1677589200000|2023-02-28 13:00:00|35071.05|35071.05|35049.12|35049.12|35086.83|35086.83|35049.12|35049.12|0
1677589500000|2023-02-28 13:05:00|35038.16|35038.16|35022.17|35022.17|35039.76|35039.76|35022.17|35022.17|0
1677589800000|2023-02-28 13:10:00|35033.14|35033.14|35033.14|35033.14|35033.14|35033.14|35033.14|35033.14|0
1677590400000|2023-02-28 13:20:00|35044.1|35044.1|35047.42|35047.42|35047.42|35047.42|35044.1|35044.1|0
1677590700000|2023-02-28 13:25:00|35050.73|35050.73|35107.16|35107.16|35107.16|35107.16|35050.73|35050.73|0
1677591000000|2023-02-28 13:30:00|35096.19|35096.19|35092.88|35092.88|35118.12|35118.12|35085.23|35085.23|0
1677591300000|2023-02-28 13:35:00|35081.92|35081.92|35071.05|35071.05|35081.92|35081.92|35056.77|35056.77|0
1677591600000|2023-02-28 13:40:00|35080.98|35080.98|35096.29|35096.29|35096.29|35096.29|35074.36|35074.36|0
1677591900000|2023-02-28 13:45:00|35085.33|35085.33|35097.9|35097.9|35107.26|35107.26|35085.33|35085.33|0
1677592200000|2023-02-28 13:50:00|35086.93|35086.93|35080.89|35080.89|35086.93|35086.93|35075.97|35075.97|0
1677592500000|2023-02-28 13:55:00|35069.92|35069.92|35077.57|35077.57|35084.2|35084.2|35069.92|35069.92|0
1677592800000|2023-02-28 14:00:00|35079.18|35079.18|35028.8|35028.8|35079.18|35079.18|35028.8|35028.8|0
1677593100000|2023-02-28 14:05:00|35039.76|35039.76|35017.83|35017.83|35039.76|35039.76|35017.83|35017.83|0
1677593400000|2023-02-28 14:10:00|35014.52|35014.52|34987|34987|35014.52|35014.52|34960.25|34960.25|0
1677593700000|2023-02-28 14:15:00|34997.96|34997.96|35004.78|35004.78|35004.78|35004.78|34983.89|34983.89|0
1677594000000|2023-02-28 14:20:00|35015.75|35015.75|34980.57|34980.57|35015.75|35015.75|34958.64|34958.64|0
1677594300000|2023-02-28 14:25:00|34969.61|34969.61|34965.27|34965.27|34969.61|34969.61|34958.64|34958.64|0
1677594600000|2023-02-28 14:30:00|34954.3|34954.3|34963.74|34963.74|34990.59|34990.59|34950.99|34950.99|0
1677594900000|2023-02-28 14:35:00|34974.71|34974.71|34983.39|34983.39|34999.95|34999.95|34971.4|34971.4|0
1677595200000|2023-02-28 14:40:00|34970.15|34970.15|34989.82|34989.82|35000.78|35000.78|34960.79|34960.79|0
1677595500000|2023-02-28 14:45:00|35000.78|35000.78|35004.19|35004.19|35050.23|35050.23|34994.16|34994.16|0
1677595800000|2023-02-28 14:50:00|35015.16|35015.16|35034.81|35034.81|35041.43|35041.43|34997.57|34997.57|0
1677596100000|2023-02-28 14:55:00|35031.5|35031.5|35036.61|35036.61|35066.67|35066.67|35015.71|35015.71|0
1677596400000|2023-02-28 15:00:00|35025.65|35025.65|35059.49|35059.49|35071.59|35071.59|35025.65|35025.65|0
1677596700000|2023-02-28 15:05:00|35048.53|35048.53|35050.04|35050.04|35085.77|35085.77|35035.28|35035.28|0
1677597000000|2023-02-28 15:10:00|35046.73|35046.73|35055.99|35055.99|35055.99|35055.99|35016.57|35016.57|0
1677597300000|2023-02-28 15:15:00|35059.3|35059.3|35100.32|35100.32|35100.32|35100.32|35056.46|35056.46|0
1677597600000|2023-02-28 15:20:00|35111.29|35111.29|35166.01|35166.01|35166.01|35166.01|35111.29|35111.29|0
1677597900000|2023-02-28 15:25:00|35176.98|35176.98|35161.1|35161.1|35180.29|35180.29|35159.49|35159.49|0
1677598200000|2023-02-28 15:30:00|35150.13|35150.13|35156.75|35156.75|35168.19|35168.19|35131.51|35131.51|0
1677598500000|2023-02-28 15:35:00|35167.72|35167.72|35183.6|35183.6|35183.6|35183.6|35150.13|35150.13|0
1677598800000|2023-02-28 15:40:00|35178.78|35178.78|35134.44|35134.44|35189.75|35189.75|35123.48|35123.48|0
1677599100000|2023-02-28 15:45:00|35131.13|35131.13|35109.3|35109.3|35137.76|35137.76|35109.3|35109.3|0
1677599400000|2023-02-28 15:50:00|35098.34|35098.34|35109.3|35109.3|35109.3|35109.3|35098.34|35098.34|0
1677599700000|2023-02-28 15:55:00|35098.34|35098.34|35089.08|35089.08|35111.01|35111.01|35089.08|35089.08|0
1677600000000|2023-02-28 16:00:00|35100.04|35100.04|35090.59|35090.59|35133.32|35133.32|35090.59|35090.59|0
1677600300000|2023-02-28 16:05:00|35097.21|35097.21|35101.77|35101.77|35123.7|35123.7|35097.21|35097.21|0
1677600600000|2023-02-28 16:10:00|35090.8|35090.8|35082.28|35082.28|35100.24|35100.24|35071.31|35071.31|0
1677600900000|2023-02-28 16:15:00|35078.97|35078.97|35086.62|35086.62|35100.9|35100.9|35068|35068|0
1677601200000|2023-02-28 16:20:00|35097.59|35097.59|35058.17|35058.17|35111.86|35111.86|35058.17|35058.17|0
1677601500000|2023-02-28 16:25:00|35069.13|35069.13|35032.35|35032.35|35112.42|35112.42|35032.35|35032.35|0
1677658500000|2023-03-01 08:15:00|35831.2|35831.2|35744.13|35744.13|35861.16|35861.16|35744.13|35744.13|0
1677658800000|2023-03-01 08:20:00|35755.1|35755.1|35784.68|35784.68|35806.61|35806.61|35738.54|35738.54|0
1677659100000|2023-03-01 08:25:00|35773.71|35773.71|35546.55|35546.55|35773.71|35773.71|35544.48|35544.48|0
1677659400000|2023-03-01 08:30:00|35559.79|35559.79|35545.51|35545.51|35559.79|35559.79|35523.58|35523.58|0
1677659700000|2023-03-01 08:35:00|35542.2|35542.2|35603.65|35603.65|35603.65|35603.65|35542.2|35542.2|0
1677660000000|2023-03-01 08:40:00|35647.51|35647.51|35628.89|35628.89|35661.79|35661.79|35617.93|35617.93|0
1677660300000|2023-03-01 08:45:00|35635.51|35635.51|35668.41|35668.41|35685.99|35685.99|35635.51|35635.51|0
1677660600000|2023-03-01 08:50:00|35657.44|35657.44|35665.1|35665.1|35665.1|35665.1|35654.13|35654.13|0
1677660900000|2023-03-01 08:55:00|35658.47|35658.47|35702.33|35702.33|35713.3|35713.3|35658.47|35658.47|0
1677661200000|2023-03-01 09:00:00|35713.3|35713.3|35683.81|35683.81|35730.98|35730.98|35683.81|35683.81|0
1677661500000|2023-03-01 09:05:00|35694.78|35694.78|35601.29|35601.29|35698.09|35698.09|35601.29|35601.29|0
1677661800000|2023-03-01 09:10:00|35590.32|35590.32|35629.36|35629.36|35629.36|35629.36|35585.5|35585.5|0
1677662100000|2023-03-01 09:15:00|35618.4|35618.4|35658.29|35658.29|35658.29|35658.29|35618.4|35618.4|0
1677662400000|2023-03-01 09:20:00|35647.33|35647.33|35583.6|35583.6|35647.33|35647.33|35583.6|35583.6|0
1677662700000|2023-03-01 09:25:00|35594.57|35594.57|35658.75|35658.75|35658.75|35658.75|35594.57|35594.57|0
1677663000000|2023-03-01 09:30:00|35669.71|35669.71|35666.4|35666.4|35677.37|35677.37|35666.4|35666.4|0
1677663300000|2023-03-01 09:35:00|35669.71|35669.71|35678.4|35678.4|35689.84|35689.84|35664.7|35664.7|0
1677663600000|2023-03-01 09:40:00|35656.47|35656.47|35653.16|35653.16|35667.43|35667.43|35634.54|35634.54|0
1677663900000|2023-03-01 09:45:00|35649.85|35649.85|35688.31|35688.31|35688.31|35688.31|35629.14|35629.14|0
1677664200000|2023-03-01 09:50:00|35699.28|35699.28|35733.42|35733.42|35733.42|35733.42|35699.28|35699.28|0
1677664500000|2023-03-01 09:55:00|35743.35|35743.35|35744.38|35744.38|35776.25|35776.25|35743.35|35743.35|0
1677664800000|2023-03-01 10:00:00|35755.35|35755.35|35805.35|35805.35|35805.35|35805.35|35750.53|35750.53|0
1677665100000|2023-03-01 10:05:00|35794.39|35794.39|35780.11|35780.11|35805.35|35805.35|35780.11|35780.11|0
1677665400000|2023-03-01 10:10:00|35769.15|35769.15|35791.56|35791.56|35795.9|35795.9|35763|35763|0
1677665700000|2023-03-01 10:15:00|35769.63|35769.63|35725.49|35725.49|35769.63|35769.63|35703.56|35703.56|0
1677666000000|2023-03-01 10:20:00|35722.27|35722.27|35733.52|35733.52|35733.52|35733.52|35722.27|35722.27|0
1677666300000|2023-03-01 10:25:00|35777.38|35777.38|35793.93|35793.93|35793.93|35793.93|35743.45|35743.45|0
1677666600000|2023-03-01 10:30:00|35795.54|35795.54|35753.29|35753.29|35798.85|35798.85|35753.29|35753.29|0
1677666900000|2023-03-01 10:35:00|35775.22|35775.22|35771.91|35771.91|35782.87|35782.87|35760.94|35760.94|0
1677667200000|2023-03-01 10:40:00|35760.94|35760.94|35742.32|35742.32|35771.91|35771.91|35739.01|35739.01|0
1677667500000|2023-03-01 10:45:00|35748.94|35748.94|35712.84|35712.84|35748.94|35748.94|35712.84|35712.84|0
1677667800000|2023-03-01 10:50:00|35701.87|35701.87|35697.05|35697.05|35701.87|35701.87|35686.09|35686.09|0
1677668100000|2023-03-01 10:55:00|35708.02|35708.02|35694.77|35694.77|35708.02|35708.02|35691.46|35691.46|0
1677668400000|2023-03-01 11:00:00|35683.81|35683.81|35688.15|35688.15|35694.77|35694.77|35683.81|35683.81|0
1677668700000|2023-03-01 11:05:00|35691.46|35691.46|35713.01|35713.01|35713.01|35713.01|35680.12|35680.12|0
1677669000000|2023-03-01 11:10:00|35734.94|35734.94|35717.83|35717.83|35756.87|35756.87|35717.83|35717.83|0
1677669300000|2023-03-01 11:15:00|35721.05|35721.05|35774.74|35774.74|35779.08|35779.08|35721.05|35721.05|0
1677669600000|2023-03-01 11:20:00|35763.78|35763.78|35796.85|35796.85|35796.85|35796.85|35752.81|35752.81|0
1677669900000|2023-03-01 11:25:00|35792.03|35792.03|35741.45|35741.45|35792.03|35792.03|35730.49|35730.49|0
1677670200000|2023-03-01 11:30:00|35735.03|35735.03|35725.67|35725.67|35735.03|35735.03|35703.74|35703.74|0
1677670500000|2023-03-01 11:35:00|35714.7|35714.7|35681.81|35681.81|35714.7|35714.7|35681.81|35681.81|0
1677670800000|2023-03-01 11:40:00|35692.77|35692.77|35675.28|35675.28|35692.77|35692.77|35673.68|35673.68|0
1677671100000|2023-03-01 11:45:00|35664.32|35664.32|35657.7|35657.7|35664.32|35664.32|35646.73|35646.73|0
1677671700000|2023-03-01 11:55:00|35668.66|35668.66|35655.16|35655.16|35677.09|35677.09|35655.16|35655.16|0
1677672000000|2023-03-01 12:00:00|35666.12|35666.12|35684.64|35684.64|35691.27|35691.27|35666.12|35666.12|0
1677672300000|2023-03-01 12:05:00|35681.43|35681.43|35681.43|35681.43|35692.39|35692.39|35659.5|35659.5|0
1677672600000|2023-03-01 12:10:00|35670.47|35670.47|35662.33|35662.33|35670.47|35670.47|35657.89|35657.89|0
1677672900000|2023-03-01 12:15:00|35673.3|35673.3|35706.19|35706.19|35717.16|35717.16|35673.3|35673.3|0
1677673200000|2023-03-01 12:20:00|35717.16|35717.16|35706.19|35706.19|35739.09|35739.09|35702.98|35702.98|0
1677673800000|2023-03-01 12:30:00|35701.38|35701.38|35708|35708|35708|35708|35701.38|35701.38|0
1677674100000|2023-03-01 12:35:00|35711.21|35711.21|35709.88|35709.88|35720.85|35720.85|35709.88|35709.88|0
1677674400000|2023-03-01 12:40:00|35720.85|35720.85|35710.91|35710.91|35720.85|35720.85|35710.91|35710.91|0
1677674700000|2023-03-01 12:45:00|35732.84|35732.84|35741.53|35741.53|35754.77|35754.77|35730.56|35730.56|0
1677675300000|2023-03-01 12:55:00|35746.35|35746.35|35765.82|35765.82|35765.82|35765.82|35746.35|35746.35|0
1677675600000|2023-03-01 13:00:00|35754.86|35754.86|35733.96|35733.96|35754.86|35754.86|35733.96|35733.96|0
1677675900000|2023-03-01 13:05:00|35722.99|35722.99|35692.08|35692.08|35722.99|35722.99|35692.08|35692.08|0
1677676200000|2023-03-01 13:10:00|35682.14|35682.14|35697.45|35697.45|35718.35|35718.35|35678.83|35678.83|0
1677676500000|2023-03-01 13:15:00|35695.85|35695.85|35653.95|35653.95|35695.85|35695.85|35633.05|35633.05|0
1677676800000|2023-03-01 13:20:00|35664.91|35664.91|35636.36|35636.36|35664.91|35664.91|35636.36|35636.36|0
1677677100000|2023-03-01 13:25:00|35639.67|35639.67|35589.49|35589.49|35639.67|35639.67|35586.18|35586.18|0
1677677400000|2023-03-01 13:30:00|35592.8|35592.8|35554.21|35554.21|35597.62|35597.62|35554.21|35554.21|0
1677677700000|2023-03-01 13:35:00|35543.25|35543.25|35557.05|35557.05|35557.05|35557.05|35525.19|35525.19|0
1677678000000|2023-03-01 13:40:00|35546.08|35546.08|35529.17|35529.17|35546.08|35546.08|35522.55|35522.55|0
1677678300000|2023-03-01 13:45:00|35518.21|35518.21|35572.1|35572.1|35572.1|35572.1|35507.24|35507.24|0
1677678600000|2023-03-01 13:50:00|35604.99|35604.99|35621.06|35621.06|35630.41|35630.41|35604.99|35604.99|0
1677678900000|2023-03-01 13:55:00|35624.37|35624.37|35606.78|35606.78|35624.37|35624.37|35592.5|35592.5|0
1677679200000|2023-03-01 14:00:00|35595.81|35595.81|35557.15|35557.15|35595.81|35595.81|35553.84|35553.84|0
1677679500000|2023-03-01 14:05:00|35560.46|35560.46|35557.15|35557.15|35560.46|35560.46|35557.15|35557.15|0
1677679800000|2023-03-01 14:10:00|35549.12|35549.12|35555.54|35555.54|35555.54|35555.54|35541.08|35541.08|0
1677680100000|2023-03-01 14:15:00|35566.51|35566.51|35588.44|35588.44|35588.44|35588.44|35566.51|35566.51|0
1677680400000|2023-03-01 14:20:00|35577.47|35577.47|35586.83|35586.83|35586.83|35586.83|35575.86|35575.86|0
1677680700000|2023-03-01 14:25:00|35575.86|35575.86|35591.94|35591.94|35591.94|35591.94|35567.73|35567.73|0
1677681000000|2023-03-01 14:30:00|35602.91|35602.91|35568.96|35568.96|35615.48|35615.48|35568.96|35568.96|0
1677681300000|2023-03-01 14:35:00|35562.34|35562.34|35591.37|35591.37|35600.73|35600.73|35527.94|35527.94|0
1677681600000|2023-03-01 14:40:00|35602.33|35602.33|35552.41|35552.41|35602.33|35602.33|35552.41|35552.41|0
1677681900000|2023-03-01 14:45:00|35568.96|35568.96|35624.16|35624.16|35624.16|35624.16|35568.96|35568.96|0
1677682200000|2023-03-01 14:50:00|35635.13|35635.13|35651.97|35651.97|35652.62|35652.62|35627.48|35627.48|0
1677682500000|2023-03-01 14:55:00|35655.28|35655.28|35653.67|35653.67|35680.52|35680.52|35650.46|35650.46|0
1677682800000|2023-03-01 15:00:00|35660.1|35660.1|35653.37|35653.37|35692.99|35692.99|35629.26|35629.26|0
1677683100000|2023-03-01 15:05:00|35642.41|35642.41|35597.4|35597.4|35642.41|35642.41|35584.45|35584.45|0
1677683400000|2023-03-01 15:10:00|35590.78|35590.78|35573.19|35573.19|35590.78|35590.78|35565.16|35565.16|0
1677683700000|2023-03-01 15:15:00|35562.23|35562.23|35548.52|35548.52|35567.14|35567.14|35545.21|35545.21|0
1677684000000|2023-03-01 15:20:00|35558.46|35558.46|35535.02|35535.02|35571.6|35571.6|35514.32|35514.32|0
1677684300000|2023-03-01 15:25:00|35533.41|35533.41|35518.66|35518.66|35533.41|35533.41|35496.73|35496.73|0
1677684600000|2023-03-01 15:30:00|35507.7|35507.7|35538.89|35538.89|35555.9|35555.9|35469.21|35469.21|0
1677684900000|2023-03-01 15:35:00|35549.85|35549.85|35581.52|35581.52|35592.48|35592.48|35549.85|35549.85|0
1677685200000|2023-03-01 15:40:00|35578.3|35578.3|35578.78|35578.78|35593.06|35593.06|35572.16|35572.16|0
1677685500000|2023-03-01 15:45:00|35580.39|35580.39|35608.84|35608.84|35608.84|35608.84|35580.39|35580.39|0
1677685800000|2023-03-01 15:50:00|35619.81|35619.81|35591.25|35591.25|35619.81|35619.81|35591.25|35591.25|0
1677686100000|2023-03-01 15:55:00|35580.29|35580.29|35564.51|35564.51|35586.44|35586.44|35537.56|35537.56|0
1677686400000|2023-03-01 16:00:00|35553.54|35553.54|35447.66|35447.66|35553.54|35553.54|35447.66|35447.66|0
1677686700000|2023-03-01 16:05:00|35436.69|35436.69|35318.06|35318.06|35436.69|35436.69|35307.1|35307.1|0
1677687000000|2023-03-01 16:10:00|35314.75|35314.75|35272.87|35272.87|35314.75|35314.75|35258.59|35258.59|0
1677687300000|2023-03-01 16:15:00|35279.49|35279.49|35297.54|35297.54|35297.54|35297.54|35239.02|35239.02|0
1677687600000|2023-03-01 16:20:00|35286.57|35286.57|35261.33|35261.33|35286.57|35286.57|35239.3|35239.3|0
1677687900000|2023-03-01 16:25:00|35272.29|35272.29|35306.89|35306.89|35308.4|35308.4|35261.33|35261.33|0
1677744900000|2023-03-02 08:15:00|34908.37|34908.37|34846.35|34846.35|34927.65|34927.65|34846.35|34846.35|0
1677745200000|2023-03-02 08:20:00|34824.42|34824.42|34867.47|34867.47|34867.47|34867.47|34766.94|34766.94|0
1677745500000|2023-03-02 08:25:00|34889.4|34889.4|34988.96|34988.96|35008.83|35008.83|34889.4|34889.4|0
1677745800000|2023-03-02 08:30:00|34992.27|34992.27|34968.26|34968.26|35000.02|35000.02|34967.13|34967.13|0
1677746100000|2023-03-02 08:35:00|34974.88|34974.88|34963.91|34963.91|34988.12|34988.12|34929.99|34929.99|0
1677746400000|2023-03-02 08:40:00|34974.88|34974.88|34982.32|34982.32|35025.36|35025.36|34951.7|34951.7|0
1677746700000|2023-03-02 08:45:00|34972.38|34972.38|35069.38|35069.38|35069.38|35069.38|34972.38|34972.38|0
1677747000000|2023-03-02 08:50:00|35074.2|35074.2|35109.1|35109.1|35109.1|35109.1|35074.2|35074.2|0
1677747300000|2023-03-02 08:55:00|35112.41|35112.41|35090.93|35090.93|35112.41|35112.41|35047.07|35047.07|0
1677747600000|2023-03-02 09:00:00|35101.9|35101.9|35097.08|35097.08|35101.9|35101.9|35097.08|35097.08|0
1677747900000|2023-03-02 09:05:00|35086.11|35086.11|35112.6|35112.6|35112.6|35112.6|35086.11|35086.11|0
1677748200000|2023-03-02 09:10:00|35156.46|35156.46|35137.84|35137.84|35159.77|35159.77|35137.84|35137.84|0
1677748500000|2023-03-02 09:15:00|35126.88|35126.88|35081.41|35081.41|35126.88|35126.88|35081.41|35081.41|0
1677748800000|2023-03-02 09:20:00|35078.1|35078.1|35065.05|35065.05|35078.1|35078.1|35049.75|35049.75|0
1677749100000|2023-03-02 09:25:00|35054.09|35054.09|35059.94|35059.94|35059.94|35059.94|35033.19|35033.19|0
1677749400000|2023-03-02 09:30:00|35058.33|35058.33|35058.33|35058.33|35058.33|35058.33|35058.33|35058.33|0
1677749700000|2023-03-02 09:35:00|35047.37|35047.37|35033.19|35033.19|35047.37|35047.37|35022.23|35022.23|0
1677750000000|2023-03-02 09:40:00|35044.16|35044.16|35044.16|35044.16|35044.16|35044.16|35044.16|35044.16|0
1677750300000|2023-03-02 09:45:00|35048.98|35048.98|35059.94|35059.94|35059.94|35059.94|35048.98|35048.98|0
1677750600000|2023-03-02 09:50:00|35048.98|35048.98|35046.69|35046.69|35059.94|35059.94|35046.69|35046.69|0
1677750900000|2023-03-02 09:55:00|35035.73|35035.73|35032.52|35032.52|35035.73|35035.73|35032.52|35032.52|0
1677751200000|2023-03-02 10:00:00|35042.45|35042.45|35030.81|35030.81|35042.45|35042.45|34983.74|34983.74|0
1677751500000|2023-03-02 10:05:00|35019.85|35019.85|34940.91|34940.91|35019.85|35019.85|34940.91|34940.91|0
1677751800000|2023-03-02 10:10:00|34929.95|34929.95|34938.73|34938.73|34939.76|34939.76|34910.18|34910.18|0
1677752100000|2023-03-02 10:15:00|34935.52|34935.52|34954.14|34954.14|34954.14|34954.14|34932.21|34932.21|0
1677752400000|2023-03-02 10:20:00|34965.1|34965.1|34998.37|34998.37|34999.98|34999.98|34965.1|34965.1|0
1677752700000|2023-03-02 10:25:00|34995.06|34995.06|35021.81|35021.81|35021.81|35021.81|34995.06|34995.06|0
1677753000000|2023-03-02 10:30:00|35032.78|35032.78|35025.12|35025.12|35036.09|35036.09|35025.12|35025.12|0
1677753300000|2023-03-02 10:35:00|35036.09|35036.09|35020.78|35020.78|35042.71|35042.71|35020.78|35020.78|0
1677753600000|2023-03-02 10:40:00|35017.47|35017.47|34989.11|34989.11|35017.47|35017.47|34989.11|34989.11|0
1677753900000|2023-03-02 10:45:00|35000.08|35000.08|35000.08|35000.08|35011.04|35011.04|34990.15|34990.15|0
1677754200000|2023-03-02 10:50:00|34989.11|34989.11|34989.11|34989.11|34989.11|34989.11|34989.11|34989.11|0
1677754500000|2023-03-02 10:55:00|34995.54|34995.54|35012.35|35012.35|35022.29|35022.29|34995.54|34995.54|0
1677754800000|2023-03-02 11:00:00|35001.39|35001.39|35108.88|35108.88|35110.48|35110.48|35001.39|35001.39|0
1677755100000|2023-03-02 11:05:00|35097.91|35097.91|35115.5|35115.5|35118.81|35118.81|35075.98|35075.98|0
1677755400000|2023-03-02 11:10:00|35104.53|35104.53|35108.88|35108.88|35126.46|35126.46|35102.25|35102.25|0
1677755700000|2023-03-02 11:15:00|35112.19|35112.19|35135.17|35135.17|35144.05|35144.05|35102.25|35102.25|0
1677756000000|2023-03-02 11:20:00|35125.24|35125.24|35160.41|35160.41|35162.69|35162.69|35125.24|35125.24|0
1677756300000|2023-03-02 11:25:00|35153.99|35153.99|35136.4|35136.4|35153.99|35153.99|35136.4|35136.4|0
1677756600000|2023-03-02 11:30:00|35138|35138|35123.83|35123.83|35138|35138|35112.86|35112.86|0
1677756900000|2023-03-02 11:35:00|35127.14|35127.14|35138.58|35138.58|35138.58|35138.58|35123.83|35123.83|0
1677757500000|2023-03-02 11:45:00|35140.19|35140.19|35141.79|35141.79|35143.4|35143.4|35140.19|35140.19|0
1677757800000|2023-03-02 11:50:00|35130.83|35130.83|35141.79|35141.79|35141.79|35141.79|35130.83|35130.83|0
1677758100000|2023-03-02 11:55:00|35152.76|35152.76|35127.62|35127.62|35152.76|35152.76|35127.62|35127.62|0
1677758400000|2023-03-02 12:00:00|35138.58|35138.58|35136.97|35136.97|35138.58|35138.58|35115.04|35115.04|0
1677758700000|2023-03-02 12:05:00|35133.66|35133.66|35140.28|35140.28|35140.28|35140.28|35133.66|35133.66|0
1677759000000|2023-03-02 12:10:00|35129.32|35129.32|35138|35138|35138|35138|35116.08|35116.08|0
1677759300000|2023-03-02 12:15:00|35148.97|35148.97|35159.93|35159.93|35159.93|35159.93|35148.97|35148.97|0
1677759600000|2023-03-02 12:20:00|35166.56|35166.56|35160.41|35160.41|35171.38|35171.38|35149.45|35149.45|0
1677759900000|2023-03-02 12:25:00|35149.45|35149.45|35160.41|35160.41|35160.41|35160.41|35149.45|35149.45|0
1677760200000|2023-03-02 12:30:00|35149.45|35149.45|35149.45|35149.45|35149.45|35149.45|35138.48|35138.48|0
1677760500000|2023-03-02 12:35:00|35138.48|35138.48|35139.51|35139.51|35149.45|35149.45|35138.48|35138.48|0
1677760800000|2023-03-02 12:40:00|35128.55|35128.55|35128.55|35128.55|35128.55|35128.55|35128.55|35128.55|0
1677761100000|2023-03-02 12:45:00|35125.34|35125.34|35142.73|35142.73|35142.73|35142.73|35125.34|35125.34|0
1677761400000|2023-03-02 12:50:00|35153.69|35153.69|35177.23|35177.23|35177.23|35177.23|35153.69|35153.69|0
1677761700000|2023-03-02 12:55:00|35183.85|35183.85|35187.16|35187.16|35187.16|35187.16|35183.85|35183.85|0
1677762000000|2023-03-02 13:00:00|35176.2|35176.2|35190.65|35190.65|35213.91|35213.91|35176.2|35176.2|0
1677762300000|2023-03-02 13:05:00|35201.62|35201.62|35184.23|35184.23|35201.62|35201.62|35184.23|35184.23|0
1677762600000|2023-03-02 13:10:00|35177.6|35177.6|35177.6|35177.6|35188.57|35188.57|35177.6|35177.6|0
1677762900000|2023-03-02 13:15:00|35166.64|35166.64|35116.16|35116.16|35166.64|35166.64|35111.82|35111.82|0
1677763200000|2023-03-02 13:20:00|35127.12|35127.12|35105.19|35105.19|35127.12|35127.12|35105.19|35105.19|0
1677763500000|2023-03-02 13:25:00|35116.16|35116.16|35075.61|35075.61|35116.16|35116.16|35065.68|35065.68|0
1677763800000|2023-03-02 13:30:00|35064.64|35064.64|34969.92|34969.92|35064.64|35064.64|34969.92|34969.92|0
1677764100000|2023-03-02 13:35:00|34958.96|34958.96|34958.96|34958.96|34963.78|34963.78|34958.96|34958.96|0
1677764400000|2023-03-02 13:40:00|34962.27|34962.27|35044.32|35044.32|35044.32|35044.32|34958.96|34958.96|0
1677764700000|2023-03-02 13:45:00|35049.14|35049.14|35013.03|35013.03|35049.14|35049.14|35013.03|35013.03|0
1677765000000|2023-03-02 13:50:00|34991.1|34991.1|34988.82|34988.82|35002.07|35002.07|34977.86|34977.86|0
1677765300000|2023-03-02 13:55:00|34999.79|34999.79|34975.58|34975.58|34999.79|34999.79|34975.58|34975.58|0
1677765600000|2023-03-02 14:00:00|34986.54|34986.54|35027.57|35027.57|35027.57|35027.57|34986.54|34986.54|0
1677765900000|2023-03-02 14:05:00|35016.6|35016.6|35060.46|35060.46|35060.46|35060.46|35005.64|35005.64|0
1677766200000|2023-03-02 14:10:00|35082.39|35082.39|35024.26|35024.26|35082.39|35082.39|35024.26|35024.26|0
1677766500000|2023-03-02 14:15:00|35046.19|35046.19|35054.04|35054.04|35060.46|35060.46|35046.19|35046.19|0
1677766800000|2023-03-02 14:20:00|35065|35065|35094.59|35094.59|35094.59|35094.59|35058.38|35058.38|0
1677767100000|2023-03-02 14:25:00|35083.62|35083.62|35108.86|35108.86|35108.86|35108.86|35083.62|35083.62|0
1677767400000|2023-03-02 14:30:00|35098.93|35098.93|35131.07|35131.07|35131.07|35131.07|35083.52|35083.52|0
1677767700000|2023-03-02 14:35:00|35126.25|35126.25|35144.39|35144.39|35144.39|35144.39|35100.53|35100.53|0
1677768000000|2023-03-02 14:40:00|35147.7|35147.7|35243.55|35243.55|35243.55|35243.55|35147.7|35147.7|0
1677768300000|2023-03-02 14:45:00|35254.52|35254.52|35258.86|35258.86|35298.38|35298.38|35243.55|35243.55|0
1677768600000|2023-03-02 14:50:00|35265.48|35265.48|35380.05|35380.05|35380.05|35380.05|35262.17|35262.17|0
1677768900000|2023-03-02 14:55:00|35391.01|35391.01|35409.63|35409.63|35420.6|35420.6|35373.43|35373.43|0
1677769200000|2023-03-02 15:00:00|35420.6|35420.6|35540.46|35540.46|35540.46|35540.46|35420.6|35420.6|0
1677769500000|2023-03-02 15:05:00|35551.43|35551.43|35541.69|35541.69|35573.35|35573.35|35519.76|35519.76|0
1677769800000|2023-03-02 15:10:00|35530.72|35530.72|35524.1|35524.1|35535.07|35535.07|35502.17|35502.17|0
1677770100000|2023-03-02 15:15:00|35535.07|35535.07|35444.04|35444.04|35549.34|35549.34|35444.04|35444.04|0
1677770400000|2023-03-02 15:20:00|35422.11|35422.11|35464.26|35464.26|35470.69|35470.69|35404.52|35404.52|0
1677770700000|2023-03-02 15:25:00|35467.57|35467.57|35505.29|35505.29|35505.29|35505.29|35467.57|35467.57|0
1677771000000|2023-03-02 15:30:00|35501.97|35501.97|35479.01|35479.01|35519.56|35519.56|35464.74|35464.74|0
1677771300000|2023-03-02 15:35:00|35474.19|35474.19|35529.95|35529.95|35588.09|35588.09|35472.59|35472.59|0
1677771600000|2023-03-02 15:40:00|35526.64|35526.64|35489.96|35489.96|35562.85|35562.85|35489.96|35489.96|0
1677771900000|2023-03-02 15:45:00|35486.65|35486.65|35446.1|35446.1|35486.65|35486.65|35428.51|35428.51|0
1677772200000|2023-03-02 15:50:00|35457.06|35457.06|35533.82|35533.82|35533.82|35533.82|35457.06|35457.06|0
1677772500000|2023-03-02 15:55:00|35535.42|35535.42|35546.39|35546.39|35546.39|35546.39|35524.46|35524.46|0
1677772800000|2023-03-02 16:00:00|35543.18|35543.18|35527.77|35527.77|35560.66|35560.66|35516.8|35516.8|0
1677773100000|2023-03-02 16:05:00|35529.38|35529.38|35546.39|35546.39|35546.39|35546.39|35526.06|35526.06|0
1677773400000|2023-03-02 16:10:00|35535.42|35535.42|35525.49|35525.49|35555.65|35555.65|35525.49|35525.49|0
1677773700000|2023-03-02 16:15:00|35536.45|35536.45|35511.21|35511.21|35555.07|35555.07|35511.21|35511.21|0
1677774000000|2023-03-02 16:20:00|35500.25|35500.25|35510.84|35510.84|35540.8|35540.8|35496.94|35496.94|0
1677774300000|2023-03-02 16:25:00|35507.52|35507.52|35508.46|35508.46|35522.73|35522.73|35484.25|35484.25|0
1677831300000|2023-03-03 08:15:00|35457.76|35457.76|35480.5|35480.5|35501.62|35501.62|35457.76|35457.76|0
1677831600000|2023-03-03 08:20:00|35483.71|35483.71|35504.83|35504.83|35526.76|35526.76|35483.71|35483.71|0
1677831900000|2023-03-03 08:25:00|35478.34|35478.34|35456.41|35456.41|35478.34|35478.34|35456.41|35456.41|0
1677832200000|2023-03-03 08:30:00|35423.52|35423.52|35352.16|35352.16|35451.87|35451.87|35352.16|35352.16|0
1677832500000|2023-03-03 08:35:00|35330.23|35330.23|35308.3|35308.3|35363.12|35363.12|35308.3|35308.3|0
1677832800000|2023-03-03 08:40:00|35319.26|35319.26|35340.81|35340.81|35363.12|35363.12|35319.26|35319.26|0
1677833100000|2023-03-03 08:45:00|35354.06|35354.06|35343.09|35343.09|35365.02|35365.02|35343.09|35343.09|0
1677833400000|2023-03-03 08:50:00|35332.13|35332.13|35375.99|35375.99|35375.99|35375.99|35332.13|35332.13|0
1677833700000|2023-03-03 08:55:00|35386.95|35386.95|35380.81|35380.81|35391.77|35391.77|35369.84|35369.84|0
1677834000000|2023-03-03 09:00:00|35377.59|35377.59|35357.07|35357.07|35379|35379|35346.11|35346.11|0
1677834300000|2023-03-03 09:05:00|35346.11|35346.11|35379|35379|35379|35379|35335.14|35335.14|0
1677834600000|2023-03-03 09:10:00|35389.97|35389.97|35411.9|35411.9|35415.21|35415.21|35389.97|35389.97|0
1677834900000|2023-03-03 09:15:00|35415.21|35415.21|35391|35391|35415.21|35415.21|35384.38|35384.38|0
1677835200000|2023-03-03 09:20:00|35369.07|35369.07|35443.74|35443.74|35450.36|35450.36|35369.07|35369.07|0
1677835500000|2023-03-03 09:25:00|35454.7|35454.7|35490.91|35490.91|35490.91|35490.91|35454.7|35454.7|0
1677835800000|2023-03-03 09:30:00|35494.22|35494.22|35484.29|35484.29|35507.47|35507.47|35484.29|35484.29|0
1677836100000|2023-03-03 09:35:00|35495.25|35495.25|35528.62|35528.62|35550.55|35550.55|35495.25|35495.25|0
1677836400000|2023-03-03 09:40:00|35517.66|35517.66|35494.7|35494.7|35538.56|35538.56|35494.7|35494.7|0
1677836700000|2023-03-03 09:45:00|35516.63|35516.63|35541.87|35541.87|35551.8|35551.8|35516.63|35516.63|0
1677837000000|2023-03-03 09:50:00|35530.9|35530.9|35519.94|35519.94|35530.9|35530.9|35519.94|35519.94|0
1677837300000|2023-03-03 09:55:00|35530.9|35530.9|35519.94|35519.94|35530.9|35530.9|35519.94|35519.94|0
1677837600000|2023-03-03 10:00:00|35523.25|35523.25|35617.81|35617.81|35617.81|35617.81|35523.25|35523.25|0
1677837900000|2023-03-03 10:05:00|35601.25|35601.25|35605.02|35605.02|35605.02|35605.02|35572.13|35572.13|0
1677838200000|2023-03-03 10:10:00|35594.06|35594.06|35594.06|35594.06|35605.02|35605.02|35594.06|35594.06|0
1677838500000|2023-03-03 10:15:00|35584.12|35584.12|35562.19|35562.19|35584.12|35584.12|35551.23|35551.23|0
1677838800000|2023-03-03 10:20:00|35584.12|35584.12|35584.12|35584.12|35594.06|35594.06|35573.16|35573.16|0
1677839100000|2023-03-03 10:25:00|35594.06|35594.06|35603.99|35603.99|35603.99|35603.99|35594.06|35594.06|0
1677839400000|2023-03-03 10:30:00|35593.03|35593.03|35594.06|35594.06|35594.06|35594.06|35561.16|35561.16|0
1677839700000|2023-03-03 10:35:00|35605.02|35605.02|35605.02|35605.02|35605.02|35605.02|35594.06|35594.06|0
1677840000000|2023-03-03 10:40:00|35608.33|35608.33|35666.47|35666.47|35666.47|35666.47|35608.33|35608.33|0
1677840300000|2023-03-03 10:45:00|35655.5|35655.5|35629.13|35629.13|35655.5|35655.5|35629.13|35629.13|0
1677840600000|2023-03-03 10:50:00|35618.17|35618.17|35592.93|35592.93|35618.17|35618.17|35592.93|35592.93|0
1677840900000|2023-03-03 10:55:00|35625.82|35625.82|35592.93|35592.93|35625.82|35625.82|35581.96|35581.96|0
1677841200000|2023-03-03 11:00:00|35560.03|35560.03|35486.59|35486.59|35560.03|35560.03|35486.59|35486.59|0
1677841500000|2023-03-03 11:05:00|35497.55|35497.55|35497.55|35497.55|35508.52|35508.52|35475.62|35475.62|0
1677841800000|2023-03-03 11:10:00|35464.66|35464.66|35486.59|35486.59|35486.59|35486.59|35442.73|35442.73|0
1677842100000|2023-03-03 11:15:00|35497.55|35497.55|35493.21|35493.21|35508.52|35508.52|35486.59|35486.59|0
1677842400000|2023-03-03 11:20:00|35482.25|35482.25|35469.68|35469.68|35493.21|35493.21|35469.68|35469.68|0
1677842700000|2023-03-03 11:25:00|35458.71|35458.71|35451.06|35451.06|35465.33|35465.33|35451.06|35451.06|0
1677843000000|2023-03-03 11:30:00|35447.75|35447.75|35405.95|35405.95|35447.75|35447.75|35405.95|35405.95|0
1677843300000|2023-03-03 11:35:00|35394.98|35394.98|35416.91|35416.91|35416.91|35416.91|35394.98|35394.98|0
1677843600000|2023-03-03 11:40:00|35405.95|35405.95|35412.57|35412.57|35412.57|35412.57|35405.95|35405.95|0
1677843900000|2023-03-03 11:45:00|35401.61|35401.61|35412.57|35412.57|35412.57|35412.57|35401.61|35401.61|0
1677844200000|2023-03-03 11:50:00|35419.19|35419.19|35419.19|35419.19|35419.19|35419.19|35419.19|35419.19|0
1677844500000|2023-03-03 11:55:00|35430.16|35430.16|35441.12|35441.12|35441.12|35441.12|35430.16|35430.16|0
1677844800000|2023-03-03 12:00:00|35437.81|35437.81|35430.16|35430.16|35437.81|35437.81|35415.88|35415.88|0
1677845100000|2023-03-03 12:05:00|35441.12|35441.12|35463.05|35463.05|35463.05|35463.05|35441.12|35441.12|0
1677845400000|2023-03-03 12:10:00|35456.43|35456.43|35438.84|35438.84|35459.74|35459.74|35438.84|35438.84|0
1677845700000|2023-03-03 12:15:00|35427.88|35427.88|35434.5|35434.5|35434.5|35434.5|35427.88|35427.88|0
1677846000000|2023-03-03 12:20:00|35436.11|35436.11|35436.11|35436.11|35436.11|35436.11|35436.11|35436.11|0
1677846300000|2023-03-03 12:25:00|35439.32|35439.32|35442.63|35442.63|35442.63|35442.63|35439.32|35439.32|0
1677846600000|2023-03-03 12:30:00|35431.67|35431.67|35447.45|35447.45|35447.45|35447.45|35431.67|35431.67|0
1677846900000|2023-03-03 12:35:00|35425.52|35425.52|35425.52|35425.52|35425.52|35425.52|35425.52|35425.52|0
1677847200000|2023-03-03 12:40:00|35436.49|35436.49|35426.85|35426.85|35436.49|35436.49|35426.85|35426.85|0
1677847500000|2023-03-03 12:45:00|35420.22|35420.22|35434.98|35434.98|35445.94|35445.94|35409.26|35409.26|0
1677847800000|2023-03-03 12:50:00|35431.67|35431.67|35434.98|35434.98|35434.98|35434.98|35431.67|35431.67|0
1677848100000|2023-03-03 12:55:00|35445.94|35445.94|35496.42|35496.42|35504.08|35504.08|35445.94|35445.94|0
1677848400000|2023-03-03 13:00:00|35499.74|35499.74|35499.74|35499.74|35499.74|35499.74|35499.74|35499.74|0
1677849000000|2023-03-03 13:10:00|35510.7|35510.7|35472.41|35472.41|35521.67|35521.67|35472.41|35472.41|0
1677849300000|2023-03-03 13:15:00|35470.81|35470.81|35437.91|35437.91|35470.81|35470.81|35437.91|35437.91|0
1677849600000|2023-03-03 13:20:00|35448.88|35448.88|35462.77|35462.77|35462.77|35462.77|35429.88|35429.88|0
1677849900000|2023-03-03 13:25:00|35451.81|35451.81|35434.32|35434.32|35451.81|35451.81|35426.67|35426.67|0
1677850200000|2023-03-03 13:30:00|35437.63|35437.63|35418.44|35418.44|35448.6|35448.6|35418.44|35418.44|0
1677850500000|2023-03-03 13:35:00|35421.75|35421.75|35385.54|35385.54|35421.75|35421.75|35385.54|35385.54|0
1677850800000|2023-03-03 13:40:00|35374.58|35374.58|35314.54|35314.54|35374.58|35374.58|35295.54|35295.54|0
1677851100000|2023-03-03 13:45:00|35292.61|35292.61|35267.75|35267.75|35303.58|35303.58|35237.79|35237.79|0
1677851400000|2023-03-03 13:50:00|35277.68|35277.68|35321.54|35321.54|35332.51|35332.51|35266.72|35266.72|0
1677851700000|2023-03-03 13:55:00|35299.61|35299.61|35303.95|35303.95|35303.95|35303.95|35277.68|35277.68|0
1677852000000|2023-03-03 14:00:00|35314.92|35314.92|35358.78|35358.78|35372.02|35372.02|35314.92|35314.92|0
1677852300000|2023-03-03 14:05:00|35347.81|35347.81|35357.47|35357.47|35382.71|35382.71|35316.25|35316.25|0
1677852600000|2023-03-03 14:10:00|35335.54|35335.54|35354.16|35354.16|35354.16|35354.16|35303.67|35303.67|0
1677852900000|2023-03-03 14:15:00|35376.09|35376.09|35369.56|35369.56|35404.54|35404.54|35369.56|35369.56|0
1677853200000|2023-03-03 14:20:00|35376.18|35376.18|35378.92|35378.92|35387.15|35387.15|35365.22|35365.22|0
1677853500000|2023-03-03 14:25:00|35367.96|35367.96|35361.33|35361.33|35389.89|35389.89|35361.33|35361.33|0
1677853800000|2023-03-03 14:30:00|35350.37|35350.37|35335.06|35335.06|35350.37|35350.37|35329.47|35329.47|0
1677854100000|2023-03-03 14:35:00|35324.1|35324.1|35247.34|35247.34|35324.1|35324.1|35247.34|35247.34|0
1677854400000|2023-03-03 14:40:00|35244.03|35244.03|35222.1|35222.1|35244.03|35244.03|35211.14|35211.14|0
1677854700000|2023-03-03 14:45:00|35218.89|35218.89|35251.78|35251.78|35273.71|35273.71|35218.89|35218.89|0
1677855000000|2023-03-03 14:50:00|35248.47|35248.47|35243.37|35243.37|35259.44|35259.44|35232.41|35232.41|0
1677855300000|2023-03-03 14:55:00|35254.34|35254.34|35336.01|35336.01|35357.94|35357.94|35254.34|35254.34|0
1677855600000|2023-03-03 15:00:00|35325.04|35325.04|35262.37|35262.37|35329.86|35329.86|35246.49|35246.49|0
1677855900000|2023-03-03 15:05:00|35263.98|35263.98|35254.52|35254.52|35272.01|35272.01|35229.28|35229.28|0
1677856200000|2023-03-03 15:10:00|35276.45|35276.45|35341.01|35341.01|35341.01|35341.01|35276.45|35276.45|0
1677856500000|2023-03-03 15:15:00|35351.97|35351.97|35321.36|35321.36|35373.9|35373.9|35321.36|35321.36|0
1677856800000|2023-03-03 15:20:00|35318.05|35318.05|35346.7|35346.7|35346.7|35346.7|35304.9|35304.9|0
1677857100000|2023-03-03 15:25:00|35357.66|35357.66|35350.01|35350.01|35357.66|35357.66|35317.12|35317.12|0
1677857400000|2023-03-03 15:30:00|35360.98|35360.98|35379.81|35379.81|35390.78|35390.78|35350.01|35350.01|0
1677857700000|2023-03-03 15:35:00|35368.85|35368.85|35350.33|35350.33|35368.85|35368.85|35350.33|35350.33|0
1677858000000|2023-03-03 15:40:00|35361.29|35361.29|35350.23|35350.23|35372.26|35372.26|35310.81|35310.81|0
1677858300000|2023-03-03 15:45:00|35356.85|35356.85|35388.83|35388.83|35414.75|35414.75|35356.85|35356.85|0
1677858600000|2023-03-03 15:50:00|35377.87|35377.87|35376.84|35376.84|35394.43|35394.43|35370.22|35370.22|0
1677858900000|2023-03-03 15:55:00|35387.8|35387.8|35397.46|35397.46|35397.46|35397.46|35384.79|35384.79|0
1677859200000|2023-03-03 16:00:00|35390.83|35390.83|35398.59|35398.59|35412.76|35412.76|35380.9|35380.9|0
1677859500000|2023-03-03 16:05:00|35401.9|35401.9|35371.84|35371.84|35411.83|35411.83|35371.84|35371.84|0
1677859800000|2023-03-03 16:10:00|35361.9|35361.9|35417.88|35417.88|35417.88|35417.88|35361.9|35361.9|0
1677860100000|2023-03-03 16:15:00|35427.81|35427.81|35458.9|35458.9|35466.2|35466.2|35427.81|35427.81|0
1677860400000|2023-03-03 16:20:00|35472.15|35472.15|35486.33|35486.33|35486.33|35486.33|35465.53|35465.53|0
1677860700000|2023-03-03 16:25:00|35475.36|35475.36|35464.85|35464.85|35489.64|35489.64|35457.2|35457.2|0
1678090500000|2023-03-06 08:15:00|35425.45|35425.45|35347.09|35347.09|35458.34|35458.34|35347.09|35347.09|0
1678090800000|2023-03-06 08:20:00|35358.05|35358.05|35475.57|35475.57|35475.57|35475.57|35358.05|35358.05|0
1678091100000|2023-03-06 08:25:00|35453.64|35453.64|35459.89|35459.89|35459.89|35459.89|35410.44|35410.44|0
1678091400000|2023-03-06 08:30:00|35470.85|35470.85|35505|35505|35505|35505|35459.89|35459.89|0
1678091700000|2023-03-06 08:35:00|35515.96|35515.96|35452.24|35452.24|35515.96|35515.96|35452.24|35452.24|0
1678092000000|2023-03-06 08:40:00|35445.61|35445.61|35430.49|35430.49|35452.42|35452.42|35420.85|35420.85|0
1678092300000|2023-03-06 08:45:00|35428.88|35428.88|35439.85|35439.85|35461.77|35461.77|35428.88|35428.88|0
1678092600000|2023-03-06 08:50:00|35450.81|35450.81|35494.95|35494.95|35505.91|35505.91|35450.81|35450.81|0
1678092900000|2023-03-06 08:55:00|35486.92|35486.92|35458.36|35458.36|35486.92|35486.92|35447.4|35447.4|0
1678093200000|2023-03-06 09:00:00|35438.5|35438.5|35436.89|35436.89|35447.86|35447.86|35436.89|35436.89|0
1678093500000|2023-03-06 09:05:00|35430.47|35430.47|35436.61|35436.61|35458.54|35458.54|35425.65|35425.65|0
1678093800000|2023-03-06 09:10:00|35447.58|35447.58|35475.1|35475.1|35486.06|35486.06|35447.58|35447.58|0
1678094100000|2023-03-06 09:15:00|35453.17|35453.17|35428.03|35428.03|35453.17|35453.17|35421.4|35421.4|0
1678094400000|2023-03-06 09:20:00|35411.47|35411.47|35447.67|35447.67|35447.67|35447.67|35411.47|35411.47|0
1678094700000|2023-03-06 09:25:00|35436.71|35436.71|35426.78|35426.78|35436.71|35436.71|35426.78|35426.78|0
1678095000000|2023-03-06 09:30:00|35415.81|35415.81|35381.98|35381.98|35415.81|35415.81|35357.77|35357.77|0
1678095300000|2023-03-06 09:35:00|35385.3|35385.3|35434.75|35434.75|35434.75|35434.75|35385.3|35385.3|0
1678095600000|2023-03-06 09:40:00|35445.71|35445.71|35445.71|35445.71|35445.71|35445.71|35445.71|35445.71|0
1678095900000|2023-03-06 09:45:00|35434.75|35434.75|35353.73|35353.73|35434.75|35434.75|35352.7|35352.7|0
1678096200000|2023-03-06 09:50:00|35364.69|35364.69|35375.66|35375.66|35375.66|35375.66|35364.69|35364.69|0
1678096500000|2023-03-06 09:55:00|35386.62|35386.62|35420.86|35420.86|35420.86|35420.86|35386.62|35386.62|0
1678096800000|2023-03-06 10:00:00|35417.55|35417.55|35471.35|35471.35|35471.35|35471.35|35417.55|35417.55|0
1678097100000|2023-03-06 10:05:00|35460.38|35460.38|35420.86|35420.86|35460.38|35460.38|35420.86|35420.86|0
1678097400000|2023-03-06 10:10:00|35398.93|35398.93|35441.76|35441.76|35441.76|35441.76|35398.93|35398.93|0
1678097700000|2023-03-06 10:15:00|35430.8|35430.8|35481.56|35481.56|35492.52|35492.52|35430.8|35430.8|0
1678098000000|2023-03-06 10:20:00|35492.52|35492.52|35516.52|35516.52|35527.48|35527.48|35472.66|35472.66|0
1678098300000|2023-03-06 10:25:00|35549.41|35549.41|35549.41|35549.41|35549.41|35549.41|35549.41|35549.41|0
1678098600000|2023-03-06 10:30:00|35527.48|35527.48|35527.48|35527.48|35527.48|35527.48|35527.48|35527.48|0
1678098900000|2023-03-06 10:35:00|35549.41|35549.41|35551.02|35551.02|35572.95|35572.95|35549.41|35549.41|0
1678099200000|2023-03-06 10:40:00|35561.98|35561.98|35568.41|35568.41|35568.41|35568.41|35561.98|35561.98|0
1678099500000|2023-03-06 10:45:00|35579.37|35579.37|35557.44|35557.44|35579.37|35579.37|35546.48|35546.48|0
1678099800000|2023-03-06 10:50:00|35546.48|35546.48|35447.79|35447.79|35546.48|35546.48|35425.86|35425.86|0
1678100100000|2023-03-06 10:55:00|35469.72|35469.72|35458.76|35458.76|35469.72|35469.72|35458.76|35458.76|0
1678100400000|2023-03-06 11:00:00|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|0
1678100700000|2023-03-06 11:05:00|35491.65|35491.65|35480.69|35480.69|35513.58|35513.58|35480.69|35480.69|0
1678101000000|2023-03-06 11:10:00|35483.9|35483.9|35490.52|35490.52|35512.45|35512.45|35483.9|35483.9|0
1678101300000|2023-03-06 11:15:00|35479.56|35479.56|35479.56|35479.56|35501.49|35501.49|35479.56|35479.56|0
1678101600000|2023-03-06 11:20:00|35468.59|35468.59|35495.46|35495.46|35506.43|35506.43|35468.59|35468.59|0
1678101900000|2023-03-06 11:25:00|35506.43|35506.43|35493.66|35493.66|35511.25|35511.25|35493.66|35493.66|0
1678102200000|2023-03-06 11:30:00|35495.27|35495.27|35493.08|35493.08|35503.02|35503.02|35481.09|35481.09|0
1678102500000|2023-03-06 11:35:00|35494.69|35494.69|35436.08|35436.08|35494.69|35494.69|35436.08|35436.08|0
1678102800000|2023-03-06 11:40:00|35442.7|35442.7|35428.52|35428.52|35442.7|35442.7|35428.52|35428.52|0
1678103100000|2023-03-06 11:45:00|35418.59|35418.59|35396.66|35396.66|35418.59|35418.59|35395.05|35395.05|0
1678103400000|2023-03-06 11:50:00|35407.62|35407.62|35368.3|35368.3|35407.62|35407.62|35361.68|35361.68|0
1678103700000|2023-03-06 11:55:00|35379.27|35379.27|35358.37|35358.37|35379.27|35379.27|35353.55|35353.55|0
1678104000000|2023-03-06 12:00:00|35355.06|35355.06|35403.84|35403.84|35403.84|35403.84|35355.06|35355.06|0
1678104300000|2023-03-06 12:05:00|35410.46|35410.46|35432.39|35432.39|35432.39|35432.39|35410.46|35410.46|0
1678104600000|2023-03-06 12:10:00|35421.42|35421.42|35410.46|35410.46|35421.42|35421.42|35410.46|35410.46|0
1678104900000|2023-03-06 12:15:00|35421.42|35421.42|35424.64|35424.64|35424.64|35424.64|35421.42|35421.42|0
1678105200000|2023-03-06 12:20:00|35435.6|35435.6|35428.98|35428.98|35435.6|35435.6|35428.98|35428.98|0
1678105500000|2023-03-06 12:25:00|35439.94|35439.94|35414.6|35414.6|35441.55|35441.55|35403.64|35403.64|0
1678105800000|2023-03-06 12:30:00|35425.57|35425.57|35480.39|35480.39|35502.32|35502.32|35425.57|35425.57|0
1678106100000|2023-03-06 12:35:00|35513.29|35513.29|35579.08|35579.08|35579.08|35579.08|35513.29|35513.29|0
1678106400000|2023-03-06 12:40:00|35568.11|35568.11|35553.93|35553.93|35568.11|35568.11|35553.93|35553.93|0
1678106700000|2023-03-06 12:45:00|35542.97|35542.97|35549.59|35549.59|35560.56|35560.56|35542.97|35542.97|0
1678107000000|2023-03-06 12:50:00|35571.52|35571.52|35549.59|35549.59|35571.52|35571.52|35527.66|35527.66|0
1678107300000|2023-03-06 12:55:00|35538.63|35538.63|35538.63|35538.63|35538.63|35538.63|35527.66|35527.66|0
1678107600000|2023-03-06 13:00:00|35549.59|35549.59|35516.7|35516.7|35549.59|35549.59|35516.7|35516.7|0
1678107900000|2023-03-06 13:05:00|35527.66|35527.66|35527.66|35527.66|35527.66|35527.66|35527.66|35527.66|0
1678108200000|2023-03-06 13:10:00|35538.63|35538.63|35535.12|35535.12|35538.63|35538.63|35517.73|35517.73|0
1678108800000|2023-03-06 13:20:00|35546.08|35546.08|35546.08|35546.08|35546.08|35546.08|35546.08|35546.08|0
1678109100000|2023-03-06 13:25:00|35549.4|35549.4|35549.4|35549.4|35549.4|35549.4|35549.4|35549.4|0
1678109400000|2023-03-06 13:30:00|35560.36|35560.36|35560.36|35560.36|35560.36|35560.36|35560.36|35560.36|0
1678109700000|2023-03-06 13:35:00|35549.4|35549.4|35549.4|35549.4|35549.4|35549.4|35549.4|35549.4|0
1678110300000|2023-03-06 13:45:00|35560.36|35560.36|35566.79|35566.79|35566.79|35566.79|35549.4|35549.4|0
1678110600000|2023-03-06 13:50:00|35563.57|35563.57|35547.02|35547.02|35563.57|35563.57|35547.02|35547.02|0
1678110900000|2023-03-06 13:55:00|35550.33|35550.33|35542.2|35542.2|35550.33|35550.33|35542.2|35542.2|0
1678111200000|2023-03-06 14:00:00|35553.16|35553.16|35580.68|35580.68|35580.68|35580.68|35553.16|35553.16|0
1678111500000|2023-03-06 14:05:00|35591.65|35591.65|35635.51|35635.51|35635.51|35635.51|35591.65|35591.65|0
1678111800000|2023-03-06 14:10:00|35612.33|35612.33|35588.12|35588.12|35612.33|35612.33|35588.12|35588.12|0
1678112100000|2023-03-06 14:15:00|35599.08|35599.08|35585.84|35585.84|35610.05|35610.05|35585.84|35585.84|0
1678112400000|2023-03-06 14:20:00|35584.23|35584.23|35606.16|35606.16|35628.09|35628.09|35584.23|35584.23|0
1678112700000|2023-03-06 14:25:00|35617.13|35617.13|35622.98|35622.98|35622.98|35622.98|35594.62|35594.62|0
1678113000000|2023-03-06 14:30:00|35633.94|35633.94|35604.36|35604.36|35633.94|35633.94|35590.08|35590.08|0
1678113300000|2023-03-06 14:35:00|35601.15|35601.15|35488.64|35488.64|35601.15|35601.15|35488.64|35488.64|0
1678113600000|2023-03-06 14:40:00|35499.61|35499.61|35579.67|35579.67|35579.67|35579.67|35496.3|35496.3|0
1678113900000|2023-03-06 14:45:00|35568.71|35568.71|35524.85|35524.85|35568.71|35568.71|35513.88|35513.88|0
1678114200000|2023-03-06 14:50:00|35513.88|35513.88|35537.52|35537.52|35553.4|35553.4|35502.92|35502.92|0
1678114500000|2023-03-06 14:55:00|35540.83|35540.83|35470.02|35470.02|35540.83|35540.83|35470.02|35470.02|0
1678114800000|2023-03-06 15:00:00|35463.4|35463.4|35510.57|35510.57|35510.57|35510.57|35460.09|35460.09|0
1678115100000|2023-03-06 15:05:00|35513.88|35513.88|35492.89|35492.89|35513.88|35513.88|35492.89|35492.89|0
1678115400000|2023-03-06 15:10:00|35489.67|35489.67|35489.67|35489.67|35489.67|35489.67|35489.67|35489.67|0
1678115700000|2023-03-06 15:15:00|35492.98|35492.98|35519.93|35519.93|35519.93|35519.93|35492.98|35492.98|0
1678116000000|2023-03-06 15:20:00|35530.9|35530.9|35554.07|35554.07|35574.97|35574.97|35530.9|35530.9|0
1678116300000|2023-03-06 15:25:00|35544.14|35544.14|35555.11|35555.11|35566.07|35566.07|35544.14|35544.14|0
1678116600000|2023-03-06 15:30:00|35553.5|35553.5|35615.16|35615.16|35615.16|35615.16|35546.88|35546.88|0
1678116900000|2023-03-06 15:35:00|35604.2|35604.2|35617.23|35617.23|35627.16|35627.16|35566.74|35566.74|0
1678117200000|2023-03-06 15:40:00|35628.19|35628.19|35661.09|35661.09|35661.09|35661.09|35628.19|35628.19|0
1678117500000|2023-03-06 15:45:00|35672.05|35672.05|35602.95|35602.95|35683.02|35683.02|35602.95|35602.95|0
1678117800000|2023-03-06 15:50:00|35593.02|35593.02|35627.16|35627.16|35627.16|35627.16|35593.02|35593.02|0
1678118100000|2023-03-06 15:55:00|35620.73|35620.73|35595.21|35595.21|35620.73|35620.73|35595.21|35595.21|0
1678118400000|2023-03-06 16:00:00|35592|35592|35620.45|35620.45|35620.45|35620.45|35581.04|35581.04|0
1678118700000|2023-03-06 16:05:00|35642.38|35642.38|35642.38|35642.38|35665.92|35665.92|35642.38|35642.38|0
1678119000000|2023-03-06 16:10:00|35643.99|35643.99|35594.54|35594.54|35643.99|35643.99|35594.54|35594.54|0
1678119300000|2023-03-06 16:15:00|35597.85|35597.85|35582.35|35582.35|35597.85|35597.85|35572.71|35572.71|0
1678119600000|2023-03-06 16:20:00|35602.21|35602.21|35608.46|35608.46|35638.42|35638.42|35602.21|35602.21|0
1678119900000|2023-03-06 16:25:00|35619.42|35619.42|35636.91|35636.91|35640.22|35640.22|35605.15|35605.15|0
1678176900000|2023-03-07 08:15:00|35338.61|35338.61|35353.27|35353.27|35353.27|35353.27|35316.68|35316.68|0
1678177200000|2023-03-07 08:20:00|35361.3|35361.3|35370.94|35370.94|35370.94|35370.94|35359.97|35359.97|0
1678177500000|2023-03-07 08:25:00|35404.05|35404.05|35378.81|35378.81|35404.05|35404.05|35378.81|35378.81|0
1678177800000|2023-03-07 08:30:00|35367.84|35367.84|35371.15|35371.15|35393.08|35393.08|35367.84|35367.84|0
1678178100000|2023-03-07 08:35:00|35382.12|35382.12|35327.3|35327.3|35382.12|35382.12|35327.3|35327.3|0
1678178400000|2023-03-07 08:40:00|35316.33|35316.33|35305.37|35305.37|35316.33|35316.33|35294.4|35294.4|0
1678178700000|2023-03-07 08:45:00|35294.4|35294.4|35210.81|35210.81|35294.4|35294.4|35207.5|35207.5|0
1678179000000|2023-03-07 08:50:00|35243.7|35243.7|35242.67|35242.67|35265.63|35265.63|35210.81|35210.81|0
1678179300000|2023-03-07 08:55:00|35187.85|35187.85|35203.91|35203.91|35203.91|35203.91|35154.95|35154.95|0
1678179600000|2023-03-07 09:00:00|35225.84|35225.84|35203.91|35203.91|35225.84|35225.84|35192.94|35192.94|0
1678179900000|2023-03-07 09:05:00|35192.94|35192.94|35218.09|35218.09|35218.09|35218.09|35181.98|35181.98|0
1678180200000|2023-03-07 09:10:00|35229.05|35229.05|35226.97|35226.97|35229.05|35229.05|35205.04|35205.04|0
1678180500000|2023-03-07 09:15:00|35223.66|35223.66|35325.65|35325.65|35336.62|35336.62|35223.66|35223.66|0
1678180800000|2023-03-07 09:20:00|35319.03|35319.03|35340.96|35340.96|35351.92|35351.92|35319.03|35319.03|0
1678181100000|2023-03-07 09:25:00|35344.27|35344.27|35333.31|35333.31|35344.27|35344.27|35333.31|35333.31|0
1678181400000|2023-03-07 09:30:00|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|35311.38|35311.38|0
1678181700000|2023-03-07 09:35:00|35333.31|35333.31|35337.65|35337.65|35344.27|35344.27|35333.31|35333.31|0
1678182300000|2023-03-07 09:45:00|35326.68|35326.68|35326.68|35326.68|35326.68|35326.68|35326.68|35326.68|0
1678182600000|2023-03-07 09:50:00|35329.99|35329.99|35288.87|35288.87|35329.99|35329.99|35279.23|35279.23|0
1678182900000|2023-03-07 09:55:00|35285.56|35285.56|35278.94|35278.94|35285.56|35285.56|35278.94|35278.94|0
1678183200000|2023-03-07 10:00:00|35288.87|35288.87|35305.43|35305.43|35308.64|35308.64|35288.87|35288.87|0
1678183500000|2023-03-07 10:05:00|35272.53|35272.53|35250.6|35250.6|35272.53|35272.53|35250.6|35250.6|0
1678183800000|2023-03-07 10:10:00|35261.57|35261.57|35247.29|35247.29|35272.53|35272.53|35247.29|35247.29|0
1678184100000|2023-03-07 10:15:00|35258.26|35258.26|35280.19|35280.19|35280.19|35280.19|35258.26|35258.26|0
1678184400000|2023-03-07 10:20:00|35291.15|35291.15|35289.54|35289.54|35291.15|35291.15|35289.54|35289.54|0
1678184700000|2023-03-07 10:25:00|35286.23|35286.23|35308.16|35308.16|35330.09|35330.09|35286.23|35286.23|0
1678185000000|2023-03-07 10:30:00|35319.13|35319.13|35331.8|35331.8|35331.8|35331.8|35314.31|35314.31|0
1678185300000|2023-03-07 10:35:00|35328.49|35328.49|35347.11|35347.11|35358.07|35358.07|35325.18|35325.18|0
1678185600000|2023-03-07 10:40:00|35350.42|35350.42|35350.42|35350.42|35350.42|35350.42|35350.42|35350.42|0
1678185900000|2023-03-07 10:45:00|35343.79|35343.79|35376.69|35376.69|35376.69|35376.69|35340.48|35340.48|0
1678186200000|2023-03-07 10:50:00|35380|35380|35347.11|35347.11|35380|35380|35347.11|35347.11|0
1678186500000|2023-03-07 10:55:00|35336.14|35336.14|35292.28|35292.28|35336.14|35336.14|35292.28|35292.28|0
1678186800000|2023-03-07 11:00:00|35303.25|35303.25|35346.07|35346.07|35346.07|35346.07|35303.25|35303.25|0
1678187100000|2023-03-07 11:05:00|35335.11|35335.11|35357.04|35357.04|35357.04|35357.04|35335.11|35335.11|0
1678187700000|2023-03-07 11:15:00|35368|35368|35358.07|35358.07|35378.97|35378.97|35358.07|35358.07|0
1678188000000|2023-03-07 11:20:00|35354.76|35354.76|35329.52|35329.52|35354.76|35354.76|35307.59|35307.59|0
1678188300000|2023-03-07 11:25:00|35331.12|35331.12|35348.81|35348.81|35348.81|35348.81|35326.31|35326.31|0
1678188600000|2023-03-07 11:30:00|35359.77|35359.77|35359.77|35359.77|35359.77|35359.77|35359.77|35359.77|0
1678188900000|2023-03-07 11:35:00|35370.74|35370.74|35348.81|35348.81|35370.74|35370.74|35348.81|35348.81|0
1678189200000|2023-03-07 11:40:00|35337.85|35337.85|35327.91|35327.91|35337.85|35337.85|35327.91|35327.91|0
1678189500000|2023-03-07 11:45:00|35321.29|35321.29|35303.42|35303.42|35321.29|35321.29|35300.11|35300.11|0
1678189800000|2023-03-07 11:50:00|35298.6|35298.6|35311.85|35311.85|35311.85|35311.85|35298.6|35298.6|0
1678190100000|2023-03-07 11:55:00|35300.88|35300.88|35300.88|35300.88|35300.88|35300.88|35300.88|35300.88|0
1678190400000|2023-03-07 12:00:00|35311.85|35311.85|35322.81|35322.81|35322.81|35322.81|35311.85|35311.85|0
1678190700000|2023-03-07 12:05:00|35311.85|35311.85|35311.85|35311.85|35311.85|35311.85|35311.85|35311.85|0
1678191000000|2023-03-07 12:10:00|35307.03|35307.03|35315.26|35315.26|35315.26|35315.26|35307.03|35307.03|0
1678191300000|2023-03-07 12:15:00|35337.19|35337.19|35337.19|35337.19|35337.19|35337.19|35337.19|35337.19|0
1678191600000|2023-03-07 12:20:00|35348.15|35348.15|35348.15|35348.15|35348.15|35348.15|35348.15|35348.15|0
1678191900000|2023-03-07 12:25:00|35337.19|35337.19|35342.01|35342.01|35342.01|35342.01|35337.19|35337.19|0
1678192200000|2023-03-07 12:30:00|35352.97|35352.97|35364.97|35364.97|35364.97|35364.97|35352.97|35352.97|0
1678192500000|2023-03-07 12:35:00|35369.79|35369.79|35358.82|35358.82|35369.79|35369.79|35355.51|35355.51|0
1678192800000|2023-03-07 12:40:00|35362.03|35362.03|35365.35|35365.35|35365.35|35365.35|35362.03|35362.03|0
1678193100000|2023-03-07 12:45:00|35354.38|35354.38|35343.42|35343.42|35354.38|35354.38|35343.42|35343.42|0
1678193400000|2023-03-07 12:50:00|35354.38|35354.38|35382.74|35382.74|35382.74|35382.74|35354.38|35354.38|0
1678193700000|2023-03-07 12:55:00|35393.7|35393.7|35414.02|35414.02|35414.02|35414.02|35388.88|35388.88|0
1678194000000|2023-03-07 13:00:00|35407.6|35407.6|35464.13|35464.13|35464.13|35464.13|35405.99|35405.99|0
1678194300000|2023-03-07 13:05:00|35475.09|35475.09|35460.92|35460.92|35475.09|35475.09|35460.92|35460.92|0
1678194600000|2023-03-07 13:10:00|35457.7|35457.7|35501.56|35501.56|35501.56|35501.56|35457.7|35457.7|0
1678194900000|2023-03-07 13:15:00|35512.53|35512.53|35501.56|35501.56|35512.53|35512.53|35490.6|35490.6|0
1678195200000|2023-03-07 13:20:00|35512.53|35512.53|35504.3|35504.3|35521.89|35521.89|35504.3|35504.3|0
1678195500000|2023-03-07 13:25:00|35500.99|35500.99|35533.88|35533.88|35533.88|35533.88|35500.99|35500.99|0
1678195800000|2023-03-07 13:30:00|35527.26|35527.26|35549.19|35549.19|35559.12|35559.12|35527.26|35527.26|0
1678196100000|2023-03-07 13:35:00|35538.22|35538.22|35502.12|35502.12|35538.22|35538.22|35502.12|35502.12|0
1678196400000|2023-03-07 13:40:00|35513.08|35513.08|35535.01|35535.01|35535.01|35535.01|35513.08|35513.08|0
1678196700000|2023-03-07 13:45:00|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|0
1678197000000|2023-03-07 13:50:00|35502.12|35502.12|35532.95|35532.95|35532.95|35532.95|35502.12|35502.12|0
1678197300000|2023-03-07 13:55:00|35539.57|35539.57|35573.79|35573.79|35573.79|35573.79|35529.93|35529.93|0
1678197600000|2023-03-07 14:00:00|35562.83|35562.83|35532.19|35532.19|35562.83|35562.83|35532.19|35532.19|0
1678197900000|2023-03-07 14:05:00|35521.23|35521.23|35499.3|35499.3|35521.23|35521.23|35499.3|35499.3|0
1678198200000|2023-03-07 14:10:00|35495.99|35495.99|35513.57|35513.57|35513.57|35513.57|35495.99|35495.99|0
1678198500000|2023-03-07 14:15:00|35502.61|35502.61|35488.43|35488.43|35502.61|35502.61|35488.43|35488.43|0
1678198800000|2023-03-07 14:20:00|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|0
1678199100000|2023-03-07 14:25:00|35521.33|35521.33|35497.12|35497.12|35521.33|35521.33|35497.12|35497.12|0
1678199400000|2023-03-07 14:30:00|35486.15|35486.15|35489.94|35489.94|35489.94|35489.94|35472.07|35472.07|0
1678199700000|2023-03-07 14:35:00|35480.01|35480.01|35512.9|35512.9|35512.9|35512.9|35462.42|35462.42|0
1678200000000|2023-03-07 14:40:00|35501.94|35501.94|35516.11|35516.11|35516.11|35516.11|35490.97|35490.97|0
1678200300000|2023-03-07 14:45:00|35494.18|35494.18|35491.35|35491.35|35494.18|35494.18|35461.29|35461.29|0
1678200600000|2023-03-07 14:50:00|35502.31|35502.31|35510.54|35510.54|35521.51|35521.51|35491.35|35491.35|0
1678200900000|2023-03-07 14:55:00|35499.58|35499.58|35494.66|35494.66|35499.58|35499.58|35487.01|35487.01|0
1678201200000|2023-03-07 15:00:00|35483.69|35483.69|35326.38|35326.38|35483.69|35483.69|35326.38|35326.38|0
1678201500000|2023-03-07 15:05:00|35315.41|35315.41|35328.64|35328.64|35340.65|35340.65|35305.2|35305.2|0
1678201800000|2023-03-07 15:10:00|35361.53|35361.53|35376.19|35376.19|35376.19|35376.19|35317.67|35317.67|0
1678202100000|2023-03-07 15:15:00|35354.26|35354.26|35375.81|35375.81|35379.02|35379.02|35338.47|35338.47|0
1678202400000|2023-03-07 15:20:00|35397.74|35397.74|35441.7|35441.7|35470.25|35470.25|35386.77|35386.77|0
1678202700000|2023-03-07 15:25:00|35430.73|35430.73|35397.18|35397.18|35430.73|35430.73|35378.19|35378.19|0
1678203000000|2023-03-07 15:30:00|35400.4|35400.4|35466.86|35466.86|35477.82|35477.82|35398.79|35398.79|0
1678203300000|2023-03-07 15:35:00|35471.68|35471.68|35442.09|35442.09|35481.61|35481.61|35442.09|35442.09|0
1678203600000|2023-03-07 15:40:00|35431.13|35431.13|35398.24|35398.24|35431.13|35431.13|35398.24|35398.24|0
1678203900000|2023-03-07 15:45:00|35409.2|35409.2|35504.57|35504.57|35504.57|35504.57|35409.2|35409.2|0
1678204200000|2023-03-07 15:50:00|35493.61|35493.61|35452.18|35452.18|35493.61|35493.61|35430.25|35430.25|0
1678204500000|2023-03-07 15:55:00|35441.22|35441.22|35418.26|35418.26|35466.46|35466.46|35415.98|35415.98|0
1678204800000|2023-03-07 16:00:00|35421.47|35421.47|35522.81|35522.81|35522.81|35522.81|35421.47|35421.47|0
1678205100000|2023-03-07 16:05:00|35500.88|35500.88|35475.64|35475.64|35544.74|35544.74|35472.33|35472.33|0
1678205400000|2023-03-07 16:10:00|35497.57|35497.57|35516.19|35516.19|35533.78|35533.78|35497.57|35497.57|0
1678205700000|2023-03-07 16:15:00|35505.23|35505.23|35535.19|35535.19|35541.61|35541.61|35499.08|35499.08|0
1678206000000|2023-03-07 16:20:00|35531.88|35531.88|35537.55|35537.55|35564.77|35564.77|35528.19|35528.19|0
1678206300000|2023-03-07 16:25:00|35548.51|35548.51|35531.02|35531.02|35575.26|35575.26|35526.58|35526.58|0
1678263300000|2023-03-08 08:15:00|35367.65|35367.65|35393.55|35393.55|35407.16|35407.16|35363.3|35363.3|0
1678263600000|2023-03-08 08:20:00|35404.51|35404.51|35415.48|35415.48|35415.48|35415.48|35404.51|35404.51|0
1678263900000|2023-03-08 08:25:00|35360.65|35360.65|35371.62|35371.62|35382.58|35382.58|35316.79|35316.79|0
1678264200000|2023-03-08 08:30:00|35338.72|35338.72|35302.42|35302.42|35338.72|35338.72|35286.99|35286.99|0
1678264500000|2023-03-08 08:35:00|35313.38|35313.38|35322.28|35322.28|35351.87|35351.87|35313.38|35313.38|0
1678264800000|2023-03-08 08:40:00|35333.25|35333.25|35363.13|35363.13|35366.14|35366.14|35333.25|35333.25|0
1678265100000|2023-03-08 08:45:00|35366.44|35366.44|35377.4|35377.4|35410.3|35410.3|35355.48|35355.48|0
1678265400000|2023-03-08 08:50:00|35383.83|35383.83|35380.9|35380.9|35391.86|35391.86|35380.9|35380.9|0
1678265700000|2023-03-08 08:55:00|35369.93|35369.93|35375.31|35375.31|35411.51|35411.51|35345.72|35345.72|0
1678266000000|2023-03-08 09:00:00|35342.41|35342.41|35322.76|35322.76|35366.62|35366.62|35322.76|35322.76|0
1678266300000|2023-03-08 09:05:00|35329.38|35329.38|35293.28|35293.28|35329.38|35329.38|35282.31|35282.31|0
1678266600000|2023-03-08 09:10:00|35291.67|35291.67|35301.51|35301.51|35305.85|35305.85|35279.1|35279.1|0
1678266900000|2023-03-08 09:15:00|35323.44|35323.44|35306.05|35306.05|35323.44|35323.44|35306.05|35306.05|0
1678267200000|2023-03-08 09:20:00|35289.49|35289.49|35323.16|35323.16|35327.97|35327.97|35289.49|35289.49|0
1678267500000|2023-03-08 09:25:00|35312.19|35312.19|35307.17|35307.17|35315.4|35315.4|35307.17|35307.17|0
1678267800000|2023-03-08 09:30:00|35318.14|35318.14|35340.35|35340.35|35340.35|35340.35|35318.14|35318.14|0
1678268100000|2023-03-08 09:35:00|35351.31|35351.31|35368.42|35368.42|35373.24|35373.24|35351.31|35351.31|0
1678268400000|2023-03-08 09:40:00|35363.61|35363.61|35377.43|35377.43|35387.46|35387.46|35351.03|35351.03|0
1678268700000|2023-03-08 09:45:00|35388.39|35388.39|35386.78|35386.78|35388.39|35388.39|35386.78|35386.78|0
1678269300000|2023-03-08 09:55:00|35375.82|35375.82|35368.07|35368.07|35375.82|35375.82|35364.85|35364.85|0
1678269600000|2023-03-08 10:00:00|35371.38|35371.38|35374.69|35374.69|35384.62|35384.62|35371.38|35371.38|0
1678269900000|2023-03-08 10:05:00|35396.62|35396.62|35387.46|35387.46|35406.65|35406.65|35387.46|35387.46|0
1678270200000|2023-03-08 10:10:00|35398.42|35398.42|35367.59|35367.59|35398.42|35398.42|35367.59|35367.59|0
1678270500000|2023-03-08 10:15:00|35361.16|35361.16|35346.89|35346.89|35361.16|35361.16|35346.89|35346.89|0
1678270800000|2023-03-08 10:20:00|35360.13|35360.13|35378.75|35378.75|35393.03|35393.03|35360.13|35360.13|0
1678271100000|2023-03-08 10:25:00|35367.79|35367.79|35357.85|35357.85|35367.79|35367.79|35357.85|35357.85|0
1678271400000|2023-03-08 10:30:00|35364.48|35364.48|35360.04|35360.04|35367.69|35367.69|35345.76|35345.76|0
1678271700000|2023-03-08 10:35:00|35350.1|35350.1|35329.88|35329.88|35361.64|35361.64|35329.88|35329.88|0
1678272000000|2023-03-08 10:40:00|35340.84|35340.84|35365.98|35365.98|35365.98|35365.98|35340.84|35340.84|0
1678272300000|2023-03-08 10:45:00|35398.88|35398.88|35387.91|35387.91|35398.88|35398.88|35387.91|35387.91|0
1678272600000|2023-03-08 10:50:00|35377.98|35377.98|35349.21|35349.21|35377.98|35377.98|35338.25|35338.25|0
1678272900000|2023-03-08 10:55:00|35345.9|35345.9|35328.31|35328.31|35345.9|35345.9|35317.35|35317.35|0
1678273200000|2023-03-08 11:00:00|35339.28|35339.28|35332.65|35332.65|35339.28|35339.28|35314.04|35314.04|0
1678273500000|2023-03-08 11:05:00|35326.03|35326.03|35334.06|35334.06|35334.06|35334.06|35326.03|35326.03|0
1678273800000|2023-03-08 11:10:00|35342.09|35342.09|35364.02|35364.02|35364.02|35364.02|35331.13|35331.13|0
1678274100000|2023-03-08 11:15:00|35367.34|35367.34|35329.33|35329.33|35367.34|35367.34|35318.36|35318.36|0
1678274400000|2023-03-08 11:20:00|35322.7|35322.7|35318.36|35318.36|35333.67|35333.67|35311.74|35311.74|0
1678274700000|2023-03-08 11:25:00|35340.29|35340.29|35318.74|35318.74|35340.29|35340.29|35310.71|35310.71|0
1678275000000|2023-03-08 11:30:00|35322.05|35322.05|35296.91|35296.91|35322.05|35322.05|35296.91|35296.91|0
1678275300000|2023-03-08 11:35:00|35293.7|35293.7|35282.73|35282.73|35304.66|35304.66|35282.73|35282.73|0
1678275600000|2023-03-08 11:40:00|35272.8|35272.8|35272.8|35272.8|35283.76|35283.76|35261.83|35261.83|0
1678275900000|2023-03-08 11:45:00|35283.76|35283.76|35281.78|35281.78|35291.42|35291.42|35280.45|35280.45|0
1678276200000|2023-03-08 11:50:00|35278.47|35278.47|35278.47|35278.47|35278.47|35278.47|35267.5|35267.5|0
1678276500000|2023-03-08 11:55:00|35288.4|35288.4|35318.36|35318.36|35318.36|35318.36|35288.4|35288.4|0
1678276800000|2023-03-08 12:00:00|35315.15|35315.15|35318.46|35318.46|35318.46|35318.46|35315.15|35315.15|0
1678277100000|2023-03-08 12:05:00|35329.43|35329.43|35329.43|35329.43|35329.43|35329.43|35329.43|35329.43|0
1678277400000|2023-03-08 12:10:00|35351.35|35351.35|35326.11|35326.11|35351.35|35351.35|35326.11|35326.11|0
1678277700000|2023-03-08 12:15:00|35332.74|35332.74|35356.95|35356.95|35360.26|35360.26|35332.74|35332.74|0
1678278000000|2023-03-08 12:20:00|35353.63|35353.63|35352.6|35352.6|35363.57|35363.57|35347.01|35347.01|0
1678278300000|2023-03-08 12:25:00|35341.64|35341.64|35333.99|35333.99|35347.23|35347.23|35299.84|35299.84|0
1678279200000|2023-03-08 12:40:00|35340.41|35340.41|35338.8|35338.8|35343.62|35343.62|35333.79|35333.79|0
1678279500000|2023-03-08 12:45:00|35358.67|35358.67|35328.02|35328.02|35373.42|35373.42|35312.24|35312.24|0
1678279800000|2023-03-08 12:50:00|35324.81|35324.81|35329.35|35329.35|35329.35|35329.35|35307.42|35307.42|0
1678280100000|2023-03-08 12:55:00|35335.77|35335.77|35332.46|35332.46|35343.43|35343.43|35332.46|35332.46|0
1678280400000|2023-03-08 13:00:00|35343.43|35343.43|35370.95|35370.95|35370.95|35370.95|35343.43|35343.43|0
1678280700000|2023-03-08 13:05:00|35359.98|35359.98|35372.55|35372.55|35383.52|35383.52|35359.98|35359.98|0
1678281000000|2023-03-08 13:10:00|35361.59|35361.59|35361.59|35361.59|35361.59|35361.59|35361.59|35361.59|0
1678281300000|2023-03-08 13:15:00|35354.97|35354.97|35326.04|35326.04|35354.97|35354.97|35326.04|35326.04|0
1678281600000|2023-03-08 13:20:00|35315.07|35315.07|35334.17|35334.17|35341.82|35341.82|35304.11|35304.11|0
1678281900000|2023-03-08 13:25:00|35345.13|35345.13|35301.27|35301.27|35345.13|35345.13|35301.27|35301.27|0
1678282200000|2023-03-08 13:30:00|35323.2|35323.2|35301.27|35301.27|35323.2|35323.2|35301.27|35301.27|0
1678282500000|2023-03-08 13:35:00|35323.2|35323.2|35343.07|35343.07|35343.07|35343.07|35290.31|35290.31|0
1678282800000|2023-03-08 13:40:00|35346.28|35346.28|35380.43|35380.43|35380.43|35380.43|35346.28|35346.28|0
1678283100000|2023-03-08 13:45:00|35358.5|35358.5|35326.91|35326.91|35358.78|35358.78|35326.91|35326.91|0
1678283400000|2023-03-08 13:50:00|35348.84|35348.84|35345.53|35345.53|35358.78|35358.78|35345.53|35345.53|0
1678283700000|2023-03-08 13:55:00|35334.57|35334.57|35322.19|35322.19|35341.19|35341.19|35322.19|35322.19|0
1678284000000|2023-03-08 14:00:00|35311.23|35311.23|35318.98|35318.98|35320.58|35320.58|35289.3|35289.3|0
1678284300000|2023-03-08 14:05:00|35325.6|35325.6|35293.26|35293.26|35325.6|35325.6|35293.26|35293.26|0
1678284600000|2023-03-08 14:10:00|35282.3|35282.3|35260.37|35260.37|35282.3|35282.3|35249.4|35249.4|0
1678284900000|2023-03-08 14:15:00|35271.33|35271.33|35282.3|35282.3|35282.3|35282.3|35271.33|35271.33|0
1678285200000|2023-03-08 14:20:00|35275.67|35275.67|35259.89|35259.89|35275.67|35275.67|35259.89|35259.89|0
1678285500000|2023-03-08 14:25:00|35248.92|35248.92|35230.21|35230.21|35252.14|35252.14|35230.21|35230.21|0
1678285800000|2023-03-08 14:30:00|35252.14|35252.14|35281.72|35281.72|35289.37|35289.37|35245.51|35245.51|0
1678286100000|2023-03-08 14:35:00|35292.69|35292.69|35292.69|35292.69|35303.65|35303.65|35292.69|35292.69|0
1678286400000|2023-03-08 14:40:00|35281.72|35281.72|35259.79|35259.79|35281.72|35281.72|35259.79|35259.79|0
1678286700000|2023-03-08 14:45:00|35248.83|35248.83|35263.1|35263.1|35274.07|35274.07|35248.83|35248.83|0
1678287000000|2023-03-08 14:50:00|35256.48|35256.48|35252.04|35252.04|35263|35263|35230.11|35230.11|0
1678287300000|2023-03-08 14:55:00|35255.35|35255.35|35289.69|35289.69|35313.9|35313.9|35255.35|35255.35|0
1678287600000|2023-03-08 15:00:00|35278.73|35278.73|35266.91|35266.91|35278.73|35278.73|35239.21|35239.21|0
1678287900000|2023-03-08 15:05:00|35277.87|35277.87|35373.62|35373.62|35373.62|35373.62|35277.87|35277.87|0
1678288200000|2023-03-08 15:10:00|35362.66|35362.66|35324.94|35324.94|35362.66|35362.66|35313.98|35313.98|0
1678288500000|2023-03-08 15:15:00|35313.98|35313.98|35297.42|35297.42|35319.93|35319.93|35296.39|35296.39|0
1678288800000|2023-03-08 15:20:00|35308.39|35308.39|35316.62|35316.62|35316.62|35316.62|35286.46|35286.46|0
1678289100000|2023-03-08 15:25:00|35305.65|35305.65|35294.69|35294.69|35305.65|35305.65|35272.76|35272.76|0
1678289400000|2023-03-08 15:30:00|35283.72|35283.72|35345.07|35345.07|35345.07|35345.07|35272.76|35272.76|0
1678289700000|2023-03-08 15:35:00|35338.45|35338.45|35318.8|35318.8|35348.38|35348.38|35318.8|35318.8|0
1678290000000|2023-03-08 15:40:00|35317.19|35317.19|35292.05|35292.05|35317.19|35317.19|35292.05|35292.05|0
1678290300000|2023-03-08 15:45:00|35303.01|35303.01|35277.3|35277.3|35304.04|35304.04|35277.3|35277.3|0
1678290600000|2023-03-08 15:50:00|35288.26|35288.26|35351.97|35351.97|35356.79|35356.79|35278.33|35278.33|0
1678290900000|2023-03-08 15:55:00|35342.03|35342.03|35356.11|35356.11|35362.54|35362.54|35316.79|35316.79|0
1678291200000|2023-03-08 16:00:00|35354.51|35354.51|35353.38|35353.38|35360|35360|35326.63|35326.63|0
1678291500000|2023-03-08 16:05:00|35364.34|35364.34|35389.58|35389.58|35411.51|35411.51|35364.34|35364.34|0
1678291800000|2023-03-08 16:10:00|35394.4|35394.4|35350.54|35350.54|35397.61|35397.61|35350.54|35350.54|0
1678292100000|2023-03-08 16:15:00|35348.94|35348.94|35340.71|35340.71|35355.08|35355.08|35334.28|35334.28|0
1678292400000|2023-03-08 16:20:00|35335.89|35335.89|35317.27|35317.27|35339.2|35339.2|35310.84|35310.84|0
1678292700000|2023-03-08 16:25:00|35306.3|35306.3|35336.36|35336.36|35346.1|35346.1|35303.37|35303.37|0
1678349700000|2023-03-09 08:15:00|35198.04|35198.04|35147.75|35147.75|35198.04|35198.04|35136.79|35136.79|0
1678350000000|2023-03-09 08:20:00|35125.82|35125.82|35099.36|35099.36|35125.82|35125.82|35092.93|35092.93|0
1678350300000|2023-03-09 08:25:00|35110.32|35110.32|35077.43|35077.43|35110.32|35110.32|35077.43|35077.43|0
1678350600000|2023-03-09 08:30:00|35066.46|35066.46|35094.82|35094.82|35094.82|35094.82|35066.46|35066.46|0
1678350900000|2023-03-09 08:35:00|35105.78|35105.78|35084.88|35084.88|35127.71|35127.71|35084.88|35084.88|0
1678351200000|2023-03-09 08:40:00|35062.95|35062.95|35062.95|35062.95|35062.95|35062.95|35062.95|35062.95|0
1678351500000|2023-03-09 08:45:00|35041.02|35041.02|35031.09|35031.09|35041.02|35041.02|35031.09|35031.09|0
1678351800000|2023-03-09 08:50:00|35020.12|35020.12|35015.58|35015.58|35020.12|35020.12|35009.16|35009.16|0
1678352100000|2023-03-09 08:55:00|35023.62|35023.62|35069.76|35069.76|35069.76|35069.76|35023.62|35023.62|0
1678352400000|2023-03-09 09:00:00|35058.79|35058.79|35001.21|35001.21|35058.79|35058.79|35001.21|35001.21|0
1678352700000|2023-03-09 09:05:00|35012.17|35012.17|35045.07|35045.07|35045.07|35045.07|35012.17|35012.17|0
1678353000000|2023-03-09 09:10:00|35041.86|35041.86|35030.89|35030.89|35041.86|35041.86|35008.96|35008.96|0
1678353300000|2023-03-09 09:15:00|35041.86|35041.86|35046.4|35046.4|35063.79|35063.79|35041.86|35041.86|0
1678353600000|2023-03-09 09:20:00|35039.97|35039.97|35058.97|35058.97|35058.97|35058.97|35018.04|35018.04|0
1678353900000|2023-03-09 09:25:00|35069.93|35069.93|35058.97|35058.97|35069.93|35069.93|35058.97|35058.97|0
1678354200000|2023-03-09 09:30:00|35078.83|35078.83|35037.33|35037.33|35078.83|35078.83|35037.33|35037.33|0
1678354500000|2023-03-09 09:35:00|35026.37|35026.37|35002.64|35002.64|35036.01|35036.01|35002.64|35002.64|0
1678354800000|2023-03-09 09:40:00|34996.01|34996.01|34980.71|34980.71|35002.64|35002.64|34980.71|34980.71|0
1678355100000|2023-03-09 09:45:00|34958.78|34958.78|34996.21|34996.21|34996.21|34996.21|34949.04|34949.04|0
1678355400000|2023-03-09 09:50:00|34985.24|34985.24|34985.24|34985.24|34985.24|34985.24|34985.24|34985.24|0
1678355700000|2023-03-09 09:55:00|34974.28|34974.28|34949.14|34949.14|34974.28|34974.28|34938.17|34938.17|0
1678356000000|2023-03-09 10:00:00|34945.92|34945.92|34942.61|34942.61|34945.92|34945.92|34942.61|34942.61|0
1678356300000|2023-03-09 10:05:00|34964.54|34964.54|34943.64|34943.64|34964.54|34964.54|34942.61|34942.61|0
1678356600000|2023-03-09 10:10:00|34954.61|34954.61|34965.57|34965.57|34976.54|34976.54|34954.61|34954.61|0
1678356900000|2023-03-09 10:15:00|34963.97|34963.97|34979.75|34979.75|34979.75|34979.75|34951.4|34951.4|0
1678357200000|2023-03-09 10:20:00|34983.06|34983.06|34994.03|34994.03|34994.03|34994.03|34983.06|34983.06|0
1678357500000|2023-03-09 10:25:00|34997.34|34997.34|34997.34|34997.34|34997.34|34997.34|34997.34|34997.34|0
1678357800000|2023-03-09 10:30:00|35019.27|35019.27|35019.27|35019.27|35019.27|35019.27|35019.27|35019.27|0
1678358100000|2023-03-09 10:35:00|35030.23|35030.23|35030.23|35030.23|35052.16|35052.16|35030.23|35030.23|0
1678358400000|2023-03-09 10:40:00|35036.86|35036.86|35061.42|35061.42|35080.72|35080.72|35036.86|35036.86|0
1678358700000|2023-03-09 10:45:00|35059.82|35059.82|35084.96|35084.96|35084.96|35084.96|35059.82|35059.82|0
1678359000000|2023-03-09 10:50:00|35073.99|35073.99|35077.31|35077.31|35077.31|35077.31|35073.99|35073.99|0
1678359300000|2023-03-09 10:55:00|35066.34|35066.34|35088.27|35088.27|35088.27|35088.27|35066.34|35066.34|0
1678359600000|2023-03-09 11:00:00|35086.66|35086.66|35070.88|35070.88|35086.66|35086.66|35037.99|35037.99|0
1678359900000|2023-03-09 11:05:00|35064.26|35064.26|35092.61|35092.61|35092.61|35092.61|35064.26|35064.26|0
1678360200000|2023-03-09 11:10:00|35100.65|35100.65|35102.25|35102.25|35102.25|35102.25|35100.65|35100.65|0
1678360500000|2023-03-09 11:15:00|35105.56|35105.56|35102.25|35102.25|35105.56|35105.56|35098.94|35098.94|0
1678361100000|2023-03-09 11:25:00|35105.46|35105.46|35118.71|35118.71|35149.32|35149.32|35105.46|35105.46|0
1678361400000|2023-03-09 11:30:00|35105.46|35105.46|35102.15|35102.15|35105.46|35105.46|35102.15|35102.15|0
1678361700000|2023-03-09 11:35:00|35103.76|35103.76|35110.38|35110.38|35110.38|35110.38|35103.76|35103.76|0
1678362300000|2023-03-09 11:45:00|35132.31|35132.31|35154.24|35154.24|35157.55|35157.55|35132.31|35132.31|0
1678362600000|2023-03-09 11:50:00|35143.28|35143.28|35143.28|35143.28|35143.28|35143.28|35143.28|35143.28|0
1678362900000|2023-03-09 11:55:00|35110.38|35110.38|35110.38|35110.38|35110.38|35110.38|35110.38|35110.38|0
1678363200000|2023-03-09 12:00:00|35113.69|35113.69|35115.3|35115.3|35115.3|35115.3|35113.69|35113.69|0
1678363500000|2023-03-09 12:05:00|35104.33|35104.33|35091.76|35091.76|35104.33|35104.33|35091.76|35091.76|0
1678363800000|2023-03-09 12:10:00|35080.8|35080.8|35074.37|35074.37|35091.76|35091.76|35069.83|35069.83|0
1678364100000|2023-03-09 12:15:00|35041.48|35041.48|35030.51|35030.51|35041.48|35041.48|35030.51|35030.51|0
1678364400000|2023-03-09 12:20:00|34986.65|34986.65|34975.69|34975.69|34997.62|34997.62|34975.69|34975.69|0
1678364700000|2023-03-09 12:25:00|34986.65|34986.65|34934.76|34934.76|35019.55|35019.55|34931.55|34931.55|0
1678365000000|2023-03-09 12:30:00|34945.73|34945.73|34906.21|34906.21|34956.69|34956.69|34906.21|34906.21|0
1678365300000|2023-03-09 12:35:00|34895.25|34895.25|34909.52|34909.52|34909.52|34909.52|34884.28|34884.28|0
1678365600000|2023-03-09 12:40:00|34906.21|34906.21|34906.21|34906.21|34906.21|34906.21|34884.28|34884.28|0
1678365900000|2023-03-09 12:45:00|34928.14|34928.14|34917.18|34917.18|34928.14|34928.14|34917.18|34917.18|0
1678366200000|2023-03-09 12:50:00|34920.39|34920.39|34937.98|34937.98|34937.98|34937.98|34920.39|34920.39|0
1678366500000|2023-03-09 12:55:00|34934.66|34934.66|34902.03|34902.03|34934.66|34934.66|34897.21|34897.21|0
1678366800000|2023-03-09 13:00:00|34908.65|34908.65|34910.26|34910.26|34910.26|34910.26|34897.69|34897.69|0
1678367100000|2023-03-09 13:05:00|34903.64|34903.64|34856.46|34856.46|34906.95|34906.95|34856.46|34856.46|0
1678367400000|2023-03-09 13:10:00|34849.84|34849.84|34857.12|34857.12|34882.74|34882.74|34849.84|34849.84|0
1678367700000|2023-03-09 13:15:00|34846.15|34846.15|34825.55|34825.55|34846.15|34846.15|34825.55|34825.55|0
1678368000000|2023-03-09 13:20:00|34803.62|34803.62|34825.55|34825.55|34832.17|34832.17|34803.62|34803.62|0
1678368300000|2023-03-09 13:25:00|34814.58|34814.58|34769.41|34769.41|34814.58|34814.58|34769.41|34769.41|0
1678368600000|2023-03-09 13:30:00|34802.31|34802.31|34834.27|34834.27|34834.27|34834.27|34780.38|34780.38|0
1678368900000|2023-03-09 13:35:00|34839.09|34839.09|34823.59|34823.59|34839.09|34839.09|34806.2|34806.2|0
1678369200000|2023-03-09 13:40:00|34834.55|34834.55|34807.6|34807.6|34858.09|34858.09|34807.6|34807.6|0
1678369500000|2023-03-09 13:45:00|34829.53|34829.53|34798.92|34798.92|34842.78|34842.78|34798.92|34798.92|0
1678369800000|2023-03-09 13:50:00|34809.88|34809.88|34815.83|34815.83|34826.8|34826.8|34798.92|34798.92|0
1678370100000|2023-03-09 13:55:00|34819.14|34819.14|34845.89|34845.89|34847.5|34847.5|34819.14|34819.14|0
1678370400000|2023-03-09 14:00:00|34856.86|34856.86|34808.66|34808.66|34856.86|34856.86|34795.41|34795.41|0
1678370700000|2023-03-09 14:05:00|34797.69|34797.69|34795.89|34795.89|34813.48|34813.48|34775.76|34775.76|0
1678371000000|2023-03-09 14:10:00|34784.92|34784.92|34762.99|34762.99|34784.92|34784.92|34762.99|34762.99|0
1678371300000|2023-03-09 14:15:00|34752.03|34752.03|34815.18|34815.18|34815.18|34815.18|34752.03|34752.03|0
1678371600000|2023-03-09 14:20:00|34826.15|34826.15|34744.57|34744.57|34837.11|34837.11|34744.57|34744.57|0
1678371900000|2023-03-09 14:25:00|34733.61|34733.61|34777.47|34777.47|34777.47|34777.47|34733.61|34733.61|0
1678372200000|2023-03-09 14:30:00|34755.54|34755.54|34779.17|34779.17|34779.17|34779.17|34755.54|34755.54|0
1678372500000|2023-03-09 14:35:00|34768.21|34768.21|34771.42|34771.42|34782.38|34782.38|34768.21|34768.21|0
1678372800000|2023-03-09 14:40:00|34760.45|34760.45|34753.83|34753.83|34771.42|34771.42|34750.52|34750.52|0
1678373100000|2023-03-09 14:45:00|34742.87|34742.87|34793.47|34793.47|34793.47|34793.47|34731.9|34731.9|0
1678373400000|2023-03-09 14:50:00|34804.43|34804.43|34817.68|34817.68|34817.68|34817.68|34804.43|34804.43|0
1678373700000|2023-03-09 14:55:00|34828.64|34828.64|34861.92|34861.92|34872.88|34872.88|34828.64|34828.64|0
1678374000000|2023-03-09 15:00:00|34850.95|34850.95|34904.74|34904.74|34904.74|34904.74|34850.95|34850.95|0
1678374300000|2023-03-09 15:05:00|34915.71|34915.71|34932.84|34932.84|34932.84|34932.84|34891.04|34891.04|0
1678374600000|2023-03-09 15:10:00|34921.88|34921.88|34889.91|34889.91|34933.77|34933.77|34889.91|34889.91|0
1678374900000|2023-03-09 15:15:00|34900.88|34900.88|34900.2|34900.2|34914.48|34914.48|34865.8|34865.8|0
1678375200000|2023-03-09 15:20:00|34922.13|34922.13|34895.09|34895.09|34926.95|34926.95|34894.06|34894.06|0
1678375500000|2023-03-09 15:25:00|34888.66|34888.66|34870.05|34870.05|34888.66|34888.66|34852.46|34852.46|0
1678375800000|2023-03-09 15:30:00|34876.67|34876.67|34895.19|34895.19|34895.19|34895.19|34851.43|34851.43|0
1678376100000|2023-03-09 15:35:00|34901.81|34901.81|34868.92|34868.92|34912.78|34912.78|34868.92|34868.92|0
1678376400000|2023-03-09 15:40:00|34879.88|34879.88|34873.26|34873.26|34895.19|34895.19|34868.92|34868.92|0
1678376700000|2023-03-09 15:45:00|34869.95|34869.95|34896.22|34896.22|34902.84|34902.84|34858.98|34858.98|0
1678377000000|2023-03-09 15:50:00|34885.26|34885.26|34885.26|34885.26|34896.22|34896.22|34885.26|34885.26|0
1678377300000|2023-03-09 15:55:00|34874.29|34874.29|34871.08|34871.08|34885.26|34885.26|34871.08|34871.08|0
1678377600000|2023-03-09 16:00:00|34882.04|34882.04|34833.36|34833.36|34882.04|34882.04|34822.4|34822.4|0
1678377900000|2023-03-09 16:05:00|34828.54|34828.54|34841.12|34841.12|34852.08|34852.08|34828.54|34828.54|0
1678378200000|2023-03-09 16:10:00|34852.08|34852.08|34850.47|34850.47|34864.65|34864.65|34850.47|34850.47|0
1678378500000|2023-03-09 16:15:00|34853.69|34853.69|34864.75|34864.75|34871.18|34871.18|34847.16|34847.16|0
1678378800000|2023-03-09 16:20:00|34869.57|34869.57|34866.46|34866.46|34869.57|34869.57|34863.14|34863.14|0
1678379100000|2023-03-09 16:25:00|34877.42|34877.42|34843.57|34843.57|34881.96|34881.96|34843.57|34843.57|0
1678436100000|2023-03-10 08:15:00|34055.12|34055.12|33885.95|33885.95|34055.12|34055.12|33848.5|33848.5|0
1678436400000|2023-03-10 08:20:00|33869.39|33869.39|34116.06|34116.06|34116.06|34116.06|33869.39|33869.39|0
1678436700000|2023-03-10 08:25:00|34119.37|34119.37|34208.5|34208.5|34208.5|34208.5|34094.23|34094.23|0
1678437000000|2023-03-10 08:30:00|34197.53|34197.53|34165.47|34165.47|34208.5|34208.5|34148.08|34148.08|0
1678437300000|2023-03-10 08:35:00|34154.51|34154.51|34208.62|34208.62|34276.85|34276.85|34154.51|34154.51|0
1678437600000|2023-03-10 08:40:00|34197.65|34197.65|34210.32|34210.32|34230.55|34230.55|34191.48|34191.48|0
1678437900000|2023-03-10 08:45:00|34205.5|34205.5|34151.71|34151.71|34205.5|34205.5|34151.71|34151.71|0
1678438200000|2023-03-10 08:50:00|34140.74|34140.74|34065.12|34065.12|34140.74|34140.74|34065.12|34065.12|0
1678438500000|2023-03-10 08:55:00|34087.05|34087.05|34048.56|34048.56|34136.28|34136.28|34048.56|34048.56|0
1678438800000|2023-03-10 09:00:00|34070.49|34070.49|34035.32|34035.32|34070.49|34070.49|34035.32|34035.32|0
1678439100000|2023-03-10 09:05:00|34024.35|34024.35|34148.3|34148.3|34148.3|34148.3|34024.35|34024.35|0
1678439400000|2023-03-10 09:10:00|34137.33|34137.33|34080.33|34080.33|34137.33|34137.33|34080.33|34080.33|0
1678439700000|2023-03-10 09:15:00|34077.02|34077.02|34102.48|34102.48|34124.41|34124.41|34077.02|34077.02|0
1678440000000|2023-03-10 09:20:00|34092.54|34092.54|34164.14|34164.14|34164.14|34164.14|34092.54|34092.54|0
1678440300000|2023-03-10 09:25:00|34160.83|34160.83|34253.37|34253.37|34253.37|34253.37|34160.83|34160.83|0
1678440600000|2023-03-10 09:30:00|34256.58|34256.58|34313.23|34313.23|34335.16|34335.16|34256.58|34256.58|0
1678440900000|2023-03-10 09:35:00|34296.67|34296.67|34295.07|34295.07|34317|34317|34284.1|34284.1|0
1678441200000|2023-03-10 09:40:00|34284.1|34284.1|34248.77|34248.77|34284.1|34284.1|34237.8|34237.8|0
1678441500000|2023-03-10 09:45:00|34259.73|34259.73|34246.58|34246.58|34279.7|34279.7|34213.69|34213.69|0
1678441800000|2023-03-10 09:50:00|34257.55|34257.55|34195.07|34195.07|34290.44|34290.44|34192.79|34192.79|0
1678442100000|2023-03-10 09:55:00|34184.11|34184.11|34240.64|34240.64|34240.64|34240.64|34164.81|34164.81|0
1678442400000|2023-03-10 10:00:00|34251.6|34251.6|34287.81|34287.81|34287.81|34287.81|34237.32|34237.32|0
1678442700000|2023-03-10 10:05:00|34291.02|34291.02|34350.21|34350.21|34350.21|34350.21|34291.02|34291.02|0
1678443000000|2023-03-10 10:10:00|34361.17|34361.17|34346.22|34346.22|34361.17|34361.17|34344.61|34344.61|0
1678443300000|2023-03-10 10:15:00|34335.26|34335.26|34384.71|34384.71|34384.71|34384.71|34335.26|34335.26|0
1678443600000|2023-03-10 10:20:00|34381.4|34381.4|34362.1|34362.1|34382.43|34382.43|34360.5|34360.5|0
1678443900000|2023-03-10 10:25:00|34351.14|34351.14|34322.59|34322.59|34362.1|34362.1|34322.59|34322.59|0
1678444200000|2023-03-10 10:30:00|34311.62|34311.62|34258.12|34258.12|34311.62|34311.62|34258.12|34258.12|0
1678444500000|2023-03-10 10:35:00|34256.52|34256.52|34218.8|34218.8|34256.52|34256.52|34218.8|34218.8|0
1678444800000|2023-03-10 10:40:00|34207.84|34207.84|34216.62|34216.62|34216.62|34216.62|34194.69|34194.69|0
1678445100000|2023-03-10 10:45:00|34227.59|34227.59|34227.59|34227.59|34227.59|34227.59|34216.62|34216.62|0
1678445400000|2023-03-10 10:50:00|34205.66|34205.66|34172.76|34172.76|34205.66|34205.66|34172.76|34172.76|0
1678445700000|2023-03-10 10:55:00|34161.8|34161.8|34194.69|34194.69|34194.69|34194.69|34161.8|34161.8|0
1678446000000|2023-03-10 11:00:00|34205.66|34205.66|34239.8|34239.8|34239.8|34239.8|34183.73|34183.73|0
1678446300000|2023-03-10 11:05:00|34250.77|34250.77|34255.59|34255.59|34266.55|34266.55|34250.77|34250.77|0
1678446600000|2023-03-10 11:10:00|34244.62|34244.62|34222.69|34222.69|34244.62|34244.62|34222.69|34222.69|0
1678446900000|2023-03-10 11:15:00|34233.66|34233.66|34291.61|34291.61|34305.79|34305.79|34233.66|34233.66|0
1678447200000|2023-03-10 11:20:00|34301.54|34301.54|34268.27|34268.27|34318.1|34318.1|34268.27|34268.27|0
1678447500000|2023-03-10 11:25:00|34257.31|34257.31|34255.98|34255.98|34257.31|34257.31|34234.05|34234.05|0
1678447800000|2023-03-10 11:30:00|34266.94|34266.94|34293.24|34293.24|34308.74|34308.74|34266.94|34266.94|0
1678448100000|2023-03-10 11:35:00|34315.17|34315.17|34380.96|34380.96|34380.96|34380.96|34315.17|34315.17|0
1678448400000|2023-03-10 11:40:00|34369.99|34369.99|34359.03|34359.03|34369.99|34369.99|34359.03|34359.03|0
1678449000000|2023-03-10 11:50:00|34348.06|34348.06|34348.06|34348.06|34369.99|34369.99|34348.06|34348.06|0
1678449300000|2023-03-10 11:55:00|34337.1|34337.1|34273.83|34273.83|34350.34|34350.34|34273.83|34273.83|0
1678449600000|2023-03-10 12:00:00|34275.43|34275.43|34305.02|34305.02|34322.6|34322.6|34264.47|34264.47|0
1678449900000|2023-03-10 12:05:00|34301.7|34301.7|34289.43|34289.43|34333.57|34333.57|34278.46|34278.46|0
1678450200000|2023-03-10 12:10:00|34299.36|34299.36|34291.61|34291.61|34302.57|34302.57|34291.61|34291.61|0
1678450500000|2023-03-10 12:15:00|34302.57|34302.57|34313.54|34313.54|34313.54|34313.54|34302.57|34302.57|0
1678450800000|2023-03-10 12:20:00|34346.43|34346.43|34363.35|34363.35|34363.35|34363.35|34346.43|34346.43|0
1678451100000|2023-03-10 12:25:00|34356.73|34356.73|34356.73|34356.73|34356.73|34356.73|34345.76|34345.76|0
1678451400000|2023-03-10 12:30:00|34369.97|34369.97|34376.59|34376.59|34376.59|34376.59|34359.01|34359.01|0
1678451700000|2023-03-10 12:35:00|34365.63|34365.63|34347.47|34347.47|34365.63|34365.63|34327.14|34327.14|0
1678452000000|2023-03-10 12:40:00|34354.09|34354.09|34344.83|34344.83|34354.09|34354.09|34322.9|34322.9|0
1678452300000|2023-03-10 12:45:00|34333.86|34333.86|34333.86|34333.86|34333.86|34333.86|34333.86|34333.86|0
1678452600000|2023-03-10 12:50:00|34322.9|34322.9|34326.11|34326.11|34326.11|34326.11|34322.9|34322.9|0
1678452900000|2023-03-10 12:55:00|34315.15|34315.15|34298.69|34298.69|34326.11|34326.11|34298.69|34298.69|0
1678453200000|2023-03-10 13:00:00|34288.75|34288.75|34271.17|34271.17|34293.1|34293.1|34249.24|34249.24|0
1678453500000|2023-03-10 13:05:00|34282.13|34282.13|34302|34302|34312.96|34312.96|34282.13|34282.13|0
1678453800000|2023-03-10 13:10:00|34305.21|34305.21|34248.21|34248.21|34305.21|34305.21|34247.18|34247.18|0
1678454100000|2023-03-10 13:15:00|34238.27|34238.27|34317.78|34317.78|34327.14|34327.14|34238.27|34238.27|0
1678454400000|2023-03-10 13:20:00|34306.82|34306.82|34298.69|34298.69|34308.62|34308.62|34291.03|34291.03|0
1678454700000|2023-03-10 13:25:00|34287.72|34287.72|34239.6|34239.6|34298.69|34298.69|34239.6|34239.6|0
1678455000000|2023-03-10 13:30:00|34261.53|34261.53|34409.87|34409.87|34409.87|34409.87|34201.11|34201.11|0
1678455300000|2023-03-10 13:35:00|34398.9|34398.9|34372.63|34372.63|34441.73|34441.73|34372.63|34372.63|0
1678455600000|2023-03-10 13:40:00|34394.56|34394.56|34449.86|34449.86|34449.86|34449.86|34375.84|34375.84|0
1678455900000|2023-03-10 13:45:00|34438.89|34438.89|34550.17|34550.17|34561.14|34561.14|34404.39|34404.39|0
1678456200000|2023-03-10 13:50:00|34539.21|34539.21|34471.33|34471.33|34539.21|34539.21|34448.73|34448.73|0
1678456500000|2023-03-10 13:55:00|34482.3|34482.3|34382.46|34382.46|34482.3|34482.3|34371.5|34371.5|0
1678456800000|2023-03-10 14:00:00|34393.43|34393.43|34425.29|34425.29|34425.29|34425.29|34360.53|34360.53|0
1678457100000|2023-03-10 14:05:00|34436.26|34436.26|34453.75|34453.75|34453.75|34453.75|34427|34427|0
1678457400000|2023-03-10 14:10:00|34464.71|34464.71|34349.67|34349.67|34464.71|34464.71|34349.67|34349.67|0
1678457700000|2023-03-10 14:15:00|34360.63|34360.63|34252.57|34252.57|34363.85|34363.85|34241.6|34241.6|0
1678458000000|2023-03-10 14:20:00|34258.99|34258.99|34300.79|34300.79|34300.79|34300.79|34258.99|34258.99|0
1678458300000|2023-03-10 14:25:00|34289.83|34289.83|34258.54|34258.54|34289.83|34289.83|34258.54|34258.54|0
1678458600000|2023-03-10 14:30:00|34269.5|34269.5|34294.37|34294.37|34313.46|34313.46|34244.36|34244.36|0
1678458900000|2023-03-10 14:35:00|34289.55|34289.55|34251.64|34251.64|34316.3|34316.3|34251.64|34251.64|0
1678459200000|2023-03-10 14:40:00|34246.82|34246.82|34179.88|34179.88|34264.41|34264.41|34179.88|34179.88|0
1678459500000|2023-03-10 14:45:00|34176.67|34176.67|34180.53|34180.53|34180.53|34180.53|34136|34136|0
1678459800000|2023-03-10 14:50:00|34158.6|34158.6|34210.04|34210.04|34222.03|34222.03|34142.82|34142.82|0
1678460100000|2023-03-10 14:55:00|34221|34221|34236.88|34236.88|34258.81|34258.81|34197.56|34197.56|0
1678460400000|2023-03-10 15:00:00|34225.92|34225.92|34245.77|34245.77|34276.2|34276.2|34205.95|34205.95|0
1678460700000|2023-03-10 15:05:00|34256.73|34256.73|34342.51|34342.51|34347.33|34347.33|34249.08|34249.08|0
1678461000000|2023-03-10 15:10:00|34344.11|34344.11|34287.68|34287.68|34355.08|34355.08|34287.68|34287.68|0
1678461300000|2023-03-10 15:15:00|34298.65|34298.65|34315.66|34315.66|34334.28|34334.28|34255.34|34255.34|0
1678461600000|2023-03-10 15:20:00|34304.69|34304.69|34304.79|34304.79|34326.62|34326.62|34252.03|34252.03|0
1678461900000|2023-03-10 15:25:00|34318.04|34318.04|34277.39|34277.39|34335.63|34335.63|34269.74|34269.74|0
1678462200000|2023-03-10 15:30:00|34288.36|34288.36|34327.77|34327.77|34358.51|34358.51|34288.36|34288.36|0
1678462500000|2023-03-10 15:35:00|34326.17|34326.17|34311.99|34311.99|34348.1|34348.1|34301.03|34301.03|0
1678462800000|2023-03-10 15:40:00|34301.03|34301.03|34278.42|34278.42|34311.99|34311.99|34267.46|34267.46|0
1678463100000|2023-03-10 15:45:00|34267.46|34267.46|34269.62|34269.62|34271.8|34271.8|34244.48|34244.48|0
1678463400000|2023-03-10 15:50:00|34285.4|34285.4|34288.91|34288.91|34288.91|34288.91|34246.08|34246.08|0
1678463700000|2023-03-10 15:55:00|34293.73|34293.73|34358.39|34358.39|34358.39|34358.39|34293.73|34293.73|0
1678464000000|2023-03-10 16:00:00|34347.42|34347.42|34376.45|34376.45|34376.45|34376.45|34336.46|34336.46|0
1678464300000|2023-03-10 16:05:00|34354.52|34354.52|34393.27|34393.27|34393.84|34393.84|34343.56|34343.56|0
1678464600000|2023-03-10 16:10:00|34390.06|34390.06|34441.69|34441.69|34441.69|34441.69|34390.06|34390.06|0
1678464900000|2023-03-10 16:15:00|34430.72|34430.72|34424.3|34424.3|34449.44|34449.44|34405.58|34405.58|0
1678465200000|2023-03-10 16:20:00|34414.36|34414.36|34381.47|34381.47|34446.23|34446.23|34370.5|34370.5|0
1678465500000|2023-03-10 16:25:00|34370.5|34370.5|34400.66|34400.66|34400.66|34400.66|34370.5|34370.5|0
1678695300000|2023-03-13 08:15:00|34302.85|34302.85|34248.03|34248.03|34313.81|34313.81|34248.03|34248.03|0
1678695600000|2023-03-13 08:20:00|34233.85|34233.85|34321.92|34321.92|34321.92|34321.92|34179.38|34179.38|0
1678695900000|2023-03-13 08:25:00|34299.99|34299.99|34193.74|34193.74|34299.99|34299.99|34193.74|34193.74|0
1678696200000|2023-03-13 08:30:00|34171.81|34171.81|34084.09|34084.09|34171.81|34171.81|34084.09|34084.09|0
1678696500000|2023-03-13 08:35:00|34095.05|34095.05|34098.82|34098.82|34111.39|34111.39|34058.63|34058.63|0
1678696800000|2023-03-13 08:40:00|34087.85|34087.85|34021.86|34021.86|34098.82|34098.82|34021.86|34021.86|0
1678697100000|2023-03-13 08:45:00|34011.93|34011.93|33908.43|33908.43|34011.93|34011.93|33901.8|33901.8|0
1678697400000|2023-03-13 08:50:00|33820.71|33820.71|33730.49|33730.49|33864.57|33864.57|33697.6|33697.6|0
1678697700000|2023-03-13 08:55:00|33741.46|33741.46|33695.89|33695.89|33773.12|33773.12|33695.89|33695.89|0
1678698000000|2023-03-13 09:00:00|33684.93|33684.93|33556.9|33556.9|33694.28|33694.28|33556.9|33556.9|0
1678698300000|2023-03-13 09:05:00|33567.86|33567.86|33610.95|33610.95|33658.89|33658.89|33567.86|33567.86|0
1678698600000|2023-03-13 09:10:00|33606.13|33606.13|33580.89|33580.89|33606.13|33606.13|33537.03|33537.03|0
1678698900000|2023-03-13 09:15:00|33558.96|33558.96|33486.74|33486.74|33583.17|33583.17|33486.74|33486.74|0
1678699200000|2023-03-13 09:20:00|33453.85|33453.85|33370.67|33370.67|33461.05|33461.05|33337.78|33337.78|0
1678699500000|2023-03-13 09:25:00|33337.78|33337.78|33221.8|33221.8|33337.78|33337.78|33159.13|33159.13|0
1678699800000|2023-03-13 09:30:00|33210.84|33210.84|33100.59|33100.59|33210.84|33210.84|33068.95|33068.95|0
1678700100000|2023-03-13 09:35:00|33089.63|33089.63|33153.35|33153.35|33166.38|33166.38|33089.63|33089.63|0
1678700400000|2023-03-13 09:40:00|33175.28|33175.28|33228.88|33228.88|33250.81|33250.81|33168.86|33168.86|0
1678700700000|2023-03-13 09:45:00|33239.84|33239.84|33312.63|33312.63|33334.56|33334.56|33239.84|33239.84|0
1678701000000|2023-03-13 09:50:00|33319.26|33319.26|33337.06|33337.06|33383.46|33383.46|33312.85|33312.85|0
1678701300000|2023-03-13 09:55:00|33326.1|33326.1|33260.31|33260.31|33326.1|33326.1|33248.31|33248.31|0
1678701600000|2023-03-13 10:00:00|33257.09|33257.09|33266.93|33266.93|33286.58|33286.58|33206.51|33206.51|0
1678701900000|2023-03-13 10:05:00|33271.75|33271.75|33196.38|33196.38|33271.75|33271.75|33163.49|33163.49|0
1678702200000|2023-03-13 10:10:00|33185.42|33185.42|33103.17|33103.17|33185.42|33185.42|33092.21|33092.21|0
1678702500000|2023-03-13 10:15:00|33092.21|33092.21|33157.54|33157.54|33157.54|33157.54|33078.03|33078.03|0
1678702800000|2023-03-13 10:20:00|33160.85|33160.85|33131.27|33131.27|33218.99|33218.99|33131.27|33131.27|0
1678703100000|2023-03-13 10:25:00|33164.16|33164.16|33287.06|33287.06|33287.06|33287.06|33164.16|33164.16|0
1678703400000|2023-03-13 10:30:00|33265.13|33265.13|33291.97|33291.97|33302.94|33302.94|33235.54|33235.54|0
1678703700000|2023-03-13 10:35:00|33270.04|33270.04|33277.7|33277.7|33302.94|33302.94|33270.04|33270.04|0
1678704000000|2023-03-13 10:40:00|33266.73|33266.73|33247.08|33247.08|33270.04|33270.04|33240.46|33240.46|0
1678704300000|2023-03-13 10:45:00|33225.15|33225.15|33259.18|33259.18|33259.18|33259.18|33200.94|33200.94|0
1678704600000|2023-03-13 10:50:00|33270.14|33270.14|33328.18|33328.18|33328.18|33328.18|33270.14|33270.14|0
1678704900000|2023-03-13 10:55:00|33339.14|33339.14|33460.61|33460.61|33471.58|33471.58|33339.14|33339.14|0
1678705200000|2023-03-13 11:00:00|33463.92|33463.92|33559.89|33559.89|33559.89|33559.89|33463.92|33463.92|0
1678705500000|2023-03-13 11:05:00|33537.96|33537.96|33627.96|33627.96|33649.89|33649.89|33537.96|33537.96|0
1678705800000|2023-03-13 11:10:00|33621.34|33621.34|33626.93|33626.93|33626.93|33626.93|33605|33605|0
1678706100000|2023-03-13 11:15:00|33620.31|33620.31|33559.89|33559.89|33620.31|33620.31|33548.93|33548.93|0
1678706400000|2023-03-13 11:20:00|33548.93|33548.93|33522.18|33522.18|33548.93|33548.93|33518.97|33518.97|0
1678706700000|2023-03-13 11:25:00|33511.21|33511.21|33519.9|33519.9|33519.9|33519.9|33487|33487|0
1678707000000|2023-03-13 11:30:00|33497.97|33497.97|33422.82|33422.82|33497.97|33497.97|33403.15|33403.15|0
1678707300000|2023-03-13 11:35:00|33433.79|33433.79|33415.07|33415.07|33451.37|33451.37|33415.07|33415.07|0
1678707600000|2023-03-13 11:40:00|33393.14|33393.14|33339.35|33339.35|33393.14|33393.14|33339.35|33339.35|0
1678707900000|2023-03-13 11:45:00|33328.38|33328.38|33325.07|33325.07|33361.28|33361.28|33315.14|33315.14|0
1678708200000|2023-03-13 11:50:00|33292.18|33292.18|33281.21|33281.21|33292.18|33292.18|33281.21|33281.21|0
1678708500000|2023-03-13 11:55:00|33270.25|33270.25|33198.87|33198.87|33284.52|33284.52|33198.87|33198.87|0
1678708800000|2023-03-13 12:00:00|33187.9|33187.9|33104.52|33104.52|33187.9|33187.9|33104.52|33104.52|0
1678709100000|2023-03-13 12:05:00|33082.59|33082.59|33047.42|33047.42|33082.59|33082.59|33037.49|33037.49|0
1678709400000|2023-03-13 12:10:00|33037.49|33037.49|32967.07|32967.07|33037.49|33037.49|32867.91|32867.91|0
1678709700000|2023-03-13 12:15:00|32978.04|32978.04|32983.63|32983.63|33034.11|33034.11|32895.91|32895.91|0
1678710000000|2023-03-13 12:20:00|33005.56|33005.56|32992.32|32992.32|33038.45|33038.45|32940.8|32940.8|0
1678710300000|2023-03-13 12:25:00|32998.94|32998.94|33008.67|33008.67|33008.67|33008.67|32966.04|32966.04|0
1678710600000|2023-03-13 12:30:00|32997.71|32997.71|32930.87|32930.87|32998.74|32998.74|32861.77|32861.77|0
1678710900000|2023-03-13 12:35:00|32919.9|32919.9|32899.2|32899.2|32930.87|32930.87|32895.89|32895.89|0
1678711200000|2023-03-13 12:40:00|32833.41|32833.41|32801.37|32801.37|32844.38|32844.38|32779.44|32779.44|0
1678711500000|2023-03-13 12:45:00|32779.44|32779.44|32742.56|32742.56|32790.4|32790.4|32736.61|32736.61|0
1678711800000|2023-03-13 12:50:00|32764.49|32764.49|32767.25|32767.25|32798.99|32798.99|32760.62|32760.62|0
1678712100000|2023-03-13 12:55:00|32778.21|32778.21|32873.58|32873.58|32873.58|32873.58|32778.21|32778.21|0
1678712400000|2023-03-13 13:00:00|32884.55|32884.55|32841.72|32841.72|32884.55|32884.55|32841.72|32841.72|0
1678712700000|2023-03-13 13:05:00|32838.41|32838.41|32828.4|32828.4|32862.9|32862.9|32806.47|32806.47|0
1678713000000|2023-03-13 13:10:00|32839.36|32839.36|32725.83|32725.83|32861.29|32861.29|32725.83|32725.83|0
1678713300000|2023-03-13 13:15:00|32736.79|32736.79|32703.9|32703.9|32747.76|32747.76|32681.97|32681.97|0
1678713600000|2023-03-13 13:20:00|32692.93|32692.93|32661.07|32661.07|32703.9|32703.9|32661.07|32661.07|0
1678713900000|2023-03-13 13:25:00|32657.76|32657.76|32545.07|32545.07|32668.72|32668.72|32534.11|32534.11|0
1678714200000|2023-03-13 13:30:00|32556.04|32556.04|32516.52|32516.52|32568.03|32568.03|32480.31|32480.31|0
1678714500000|2023-03-13 13:35:00|32518.13|32518.13|32613.98|32613.98|32613.98|32613.98|32507.16|32507.16|0
1678714800000|2023-03-13 13:40:00|32624.94|32624.94|32538.37|32538.37|32631.46|32631.46|32538.37|32538.37|0
1678715100000|2023-03-13 13:45:00|32549.34|32549.34|32680.56|32680.56|32691.52|32691.52|32473.81|32473.81|0
1678715400000|2023-03-13 13:50:00|32691.52|32691.52|32725.47|32725.47|32734.15|32734.15|32655.69|32655.69|0
1678715700000|2023-03-13 13:55:00|32714.5|32714.5|32766.69|32766.69|32793.44|32793.44|32703.54|32703.54|0
1678716000000|2023-03-13 14:00:00|32753.45|32753.45|32692.67|32692.67|32753.45|32753.45|32692.67|32692.67|0
1678716300000|2023-03-13 14:05:00|32736.53|32736.53|32756.4|32756.4|32806.88|32806.88|32656.66|32656.66|0
1678716600000|2023-03-13 14:10:00|32745.44|32745.44|32640.03|32640.03|32745.44|32745.44|32629.07|32629.07|0
1678716900000|2023-03-13 14:15:00|32618.1|32618.1|32537.08|32537.08|32618.1|32618.1|32530.46|32530.46|0
1678717200000|2023-03-13 14:20:00|32527.15|32527.15|32557.78|32557.78|32594.26|32594.26|32512.69|32512.69|0
1678717500000|2023-03-13 14:25:00|32535.85|32535.85|32555.04|32555.04|32566.01|32566.01|32524.88|32524.88|0
1678717800000|2023-03-13 14:30:00|32558.35|32558.35|32624.72|32624.72|32624.72|32624.72|32547.29|32547.29|0
1678718100000|2023-03-13 14:35:00|32635.68|32635.68|32597.3|32597.3|32646.65|32646.65|32553.53|32553.53|0
1678718400000|2023-03-13 14:40:00|32575.37|32575.37|32605.23|32605.23|32605.23|32605.23|32575.37|32575.37|0
1678718700000|2023-03-13 14:45:00|32601.92|32601.92|32528.47|32528.47|32601.92|32601.92|32528.47|32528.47|0
1678719000000|2023-03-13 14:50:00|32517.51|32517.51|32352.34|32352.34|32517.51|32517.51|32352.34|32352.34|0
1678719300000|2023-03-13 14:55:00|32362.28|32362.28|32528.66|32528.66|32528.66|32528.66|32362.28|32362.28|0
1678719600000|2023-03-13 15:00:00|32504.45|32504.45|32548.5|32548.5|32602|32602|32504.45|32504.45|0
1678719900000|2023-03-13 15:05:00|32537.54|32537.54|32472.76|32472.76|32548.5|32548.5|32472.76|32472.76|0
1678720200000|2023-03-13 15:10:00|32461.79|32461.79|32413.57|32413.57|32506.68|32506.68|32407.32|32407.32|0
1678720500000|2023-03-13 15:15:00|32423.5|32423.5|32355.71|32355.71|32426.81|32426.81|32326.7|32326.7|0
1678720800000|2023-03-13 15:20:00|32362.33|32362.33|32419.7|32419.7|32535.61|32535.61|32362.33|32362.33|0
1678721100000|2023-03-13 15:25:00|32485.49|32485.49|32624.38|32624.38|32624.38|32624.38|32476.8|32476.8|0
1678721400000|2023-03-13 15:30:00|32635.35|32635.35|32623.41|32623.41|32638.94|32638.94|32600.45|32600.45|0
1678721700000|2023-03-13 15:35:00|32601.48|32601.48|32537.87|32537.87|32601.48|32601.48|32509.14|32509.14|0
1678722000000|2023-03-13 15:40:00|32548.84|32548.84|32504.98|32504.98|32559.8|32559.8|32504.98|32504.98|0
1678722300000|2023-03-13 15:45:00|32500.16|32500.16|32657.84|32657.84|32657.84|32657.84|32500.16|32500.16|0
1678722600000|2023-03-13 15:50:00|32646.87|32646.87|32621.15|32621.15|32676.45|32676.45|32621.15|32621.15|0
1678722900000|2023-03-13 15:55:00|32610.19|32610.19|32698.12|32698.12|32698.12|32698.12|32610.19|32610.19|0
1678723200000|2023-03-13 16:00:00|32709.09|32709.09|32666.16|32666.16|32759.85|32759.85|32655.2|32655.2|0
1678723500000|2023-03-13 16:05:00|32677.13|32677.13|32728.56|32728.56|32765.8|32765.8|32670.5|32670.5|0
1678723800000|2023-03-13 16:10:00|32725.25|32725.25|32624.94|32624.94|32725.25|32725.25|32607.25|32607.25|0
1678724100000|2023-03-13 16:15:00|32631.56|32631.56|32573.78|32573.78|32657.84|32657.84|32570.47|32570.47|0
1678724400000|2023-03-13 16:20:00|32568.97|32568.97|32536.65|32536.65|32586.55|32586.55|32536.65|32536.65|0
1678724700000|2023-03-13 16:25:00|32547.61|32547.61|32574.46|32574.46|32574.46|32574.46|32536.65|32536.65|0
1678695300000|2023-03-13 08:15:00|34302.85|34302.85|34248.03|34248.03|34313.81|34313.81|34248.03|34248.03|0
1678695600000|2023-03-13 08:20:00|34233.85|34233.85|34321.92|34321.92|34321.92|34321.92|34179.38|34179.38|0
1678695900000|2023-03-13 08:25:00|34299.99|34299.99|34193.74|34193.74|34299.99|34299.99|34193.74|34193.74|0
1678696200000|2023-03-13 08:30:00|34171.81|34171.81|34084.09|34084.09|34171.81|34171.81|34084.09|34084.09|0
1678696500000|2023-03-13 08:35:00|34095.05|34095.05|34098.82|34098.82|34111.39|34111.39|34058.63|34058.63|0
1678696800000|2023-03-13 08:40:00|34087.85|34087.85|34021.86|34021.86|34098.82|34098.82|34021.86|34021.86|0
1678697100000|2023-03-13 08:45:00|34011.93|34011.93|33908.43|33908.43|34011.93|34011.93|33901.8|33901.8|0
1678697400000|2023-03-13 08:50:00|33820.71|33820.71|33730.49|33730.49|33864.57|33864.57|33697.6|33697.6|0
1678697700000|2023-03-13 08:55:00|33741.46|33741.46|33695.89|33695.89|33773.12|33773.12|33695.89|33695.89|0
1678698000000|2023-03-13 09:00:00|33684.93|33684.93|33556.9|33556.9|33694.28|33694.28|33556.9|33556.9|0
1678698300000|2023-03-13 09:05:00|33567.86|33567.86|33610.95|33610.95|33658.89|33658.89|33567.86|33567.86|0
1678698600000|2023-03-13 09:10:00|33606.13|33606.13|33580.89|33580.89|33606.13|33606.13|33537.03|33537.03|0
1678698900000|2023-03-13 09:15:00|33558.96|33558.96|33486.74|33486.74|33583.17|33583.17|33486.74|33486.74|0
1678699200000|2023-03-13 09:20:00|33453.85|33453.85|33370.67|33370.67|33461.05|33461.05|33337.78|33337.78|0
1678699500000|2023-03-13 09:25:00|33337.78|33337.78|33221.8|33221.8|33337.78|33337.78|33159.13|33159.13|0
1678699800000|2023-03-13 09:30:00|33210.84|33210.84|33100.59|33100.59|33210.84|33210.84|33068.95|33068.95|0
1678700100000|2023-03-13 09:35:00|33089.63|33089.63|33153.35|33153.35|33166.38|33166.38|33089.63|33089.63|0
1678700400000|2023-03-13 09:40:00|33175.28|33175.28|33228.88|33228.88|33250.81|33250.81|33168.86|33168.86|0
1678700700000|2023-03-13 09:45:00|33239.84|33239.84|33312.63|33312.63|33334.56|33334.56|33239.84|33239.84|0
1678701000000|2023-03-13 09:50:00|33319.26|33319.26|33337.06|33337.06|33383.46|33383.46|33312.85|33312.85|0
1678701300000|2023-03-13 09:55:00|33326.1|33326.1|33260.31|33260.31|33326.1|33326.1|33248.31|33248.31|0
1678701600000|2023-03-13 10:00:00|33257.09|33257.09|33266.93|33266.93|33286.58|33286.58|33206.51|33206.51|0
1678701900000|2023-03-13 10:05:00|33271.75|33271.75|33196.38|33196.38|33271.75|33271.75|33163.49|33163.49|0
1678702200000|2023-03-13 10:10:00|33185.42|33185.42|33103.17|33103.17|33185.42|33185.42|33092.21|33092.21|0
1678702500000|2023-03-13 10:15:00|33092.21|33092.21|33157.54|33157.54|33157.54|33157.54|33078.03|33078.03|0
1678702800000|2023-03-13 10:20:00|33160.85|33160.85|33131.27|33131.27|33218.99|33218.99|33131.27|33131.27|0
1678703100000|2023-03-13 10:25:00|33164.16|33164.16|33287.06|33287.06|33287.06|33287.06|33164.16|33164.16|0
1678703400000|2023-03-13 10:30:00|33265.13|33265.13|33291.97|33291.97|33302.94|33302.94|33235.54|33235.54|0
1678703700000|2023-03-13 10:35:00|33270.04|33270.04|33277.7|33277.7|33302.94|33302.94|33270.04|33270.04|0
1678704000000|2023-03-13 10:40:00|33266.73|33266.73|33247.08|33247.08|33270.04|33270.04|33240.46|33240.46|0
1678704300000|2023-03-13 10:45:00|33225.15|33225.15|33259.18|33259.18|33259.18|33259.18|33200.94|33200.94|0
1678704600000|2023-03-13 10:50:00|33270.14|33270.14|33328.18|33328.18|33328.18|33328.18|33270.14|33270.14|0
1678704900000|2023-03-13 10:55:00|33339.14|33339.14|33460.61|33460.61|33471.58|33471.58|33339.14|33339.14|0
1678705200000|2023-03-13 11:00:00|33463.92|33463.92|33559.89|33559.89|33559.89|33559.89|33463.92|33463.92|0
1678705500000|2023-03-13 11:05:00|33537.96|33537.96|33627.96|33627.96|33649.89|33649.89|33537.96|33537.96|0
1678705800000|2023-03-13 11:10:00|33621.34|33621.34|33626.93|33626.93|33626.93|33626.93|33605|33605|0
1678706100000|2023-03-13 11:15:00|33620.31|33620.31|33559.89|33559.89|33620.31|33620.31|33548.93|33548.93|0
1678706400000|2023-03-13 11:20:00|33548.93|33548.93|33522.18|33522.18|33548.93|33548.93|33518.97|33518.97|0
1678706700000|2023-03-13 11:25:00|33511.21|33511.21|33519.9|33519.9|33519.9|33519.9|33487|33487|0
1678707000000|2023-03-13 11:30:00|33497.97|33497.97|33422.82|33422.82|33497.97|33497.97|33403.15|33403.15|0
1678707300000|2023-03-13 11:35:00|33433.79|33433.79|33415.07|33415.07|33451.37|33451.37|33415.07|33415.07|0
1678707600000|2023-03-13 11:40:00|33393.14|33393.14|33339.35|33339.35|33393.14|33393.14|33339.35|33339.35|0
1678707900000|2023-03-13 11:45:00|33328.38|33328.38|33325.07|33325.07|33361.28|33361.28|33315.14|33315.14|0
1678708200000|2023-03-13 11:50:00|33292.18|33292.18|33281.21|33281.21|33292.18|33292.18|33281.21|33281.21|0
1678708500000|2023-03-13 11:55:00|33270.25|33270.25|33198.87|33198.87|33284.52|33284.52|33198.87|33198.87|0
1678708800000|2023-03-13 12:00:00|33187.9|33187.9|33104.52|33104.52|33187.9|33187.9|33104.52|33104.52|0
1678709100000|2023-03-13 12:05:00|33082.59|33082.59|33047.42|33047.42|33082.59|33082.59|33037.49|33037.49|0
1678709400000|2023-03-13 12:10:00|33037.49|33037.49|32967.07|32967.07|33037.49|33037.49|32867.91|32867.91|0
1678709700000|2023-03-13 12:15:00|32978.04|32978.04|32983.63|32983.63|33034.11|33034.11|32895.91|32895.91|0
1678710000000|2023-03-13 12:20:00|33005.56|33005.56|32992.32|32992.32|33038.45|33038.45|32940.8|32940.8|0
1678710300000|2023-03-13 12:25:00|32998.94|32998.94|33008.67|33008.67|33008.67|33008.67|32966.04|32966.04|0
1678710600000|2023-03-13 12:30:00|32997.71|32997.71|32930.87|32930.87|32998.74|32998.74|32861.77|32861.77|0
1678710900000|2023-03-13 12:35:00|32919.9|32919.9|32899.2|32899.2|32930.87|32930.87|32895.89|32895.89|0
1678711200000|2023-03-13 12:40:00|32833.41|32833.41|32801.37|32801.37|32844.38|32844.38|32779.44|32779.44|0
1678711500000|2023-03-13 12:45:00|32779.44|32779.44|32742.56|32742.56|32790.4|32790.4|32736.61|32736.61|0
1678711800000|2023-03-13 12:50:00|32764.49|32764.49|32767.25|32767.25|32798.99|32798.99|32760.62|32760.62|0
1678712100000|2023-03-13 12:55:00|32778.21|32778.21|32873.58|32873.58|32873.58|32873.58|32778.21|32778.21|0
1678712400000|2023-03-13 13:00:00|32884.55|32884.55|32841.72|32841.72|32884.55|32884.55|32841.72|32841.72|0
1678712700000|2023-03-13 13:05:00|32838.41|32838.41|32828.4|32828.4|32862.9|32862.9|32806.47|32806.47|0
1678713000000|2023-03-13 13:10:00|32839.36|32839.36|32725.83|32725.83|32861.29|32861.29|32725.83|32725.83|0
1678713300000|2023-03-13 13:15:00|32736.79|32736.79|32703.9|32703.9|32747.76|32747.76|32681.97|32681.97|0
1678713600000|2023-03-13 13:20:00|32692.93|32692.93|32661.07|32661.07|32703.9|32703.9|32661.07|32661.07|0
1678713900000|2023-03-13 13:25:00|32657.76|32657.76|32545.07|32545.07|32668.72|32668.72|32534.11|32534.11|0
1678714200000|2023-03-13 13:30:00|32556.04|32556.04|32516.52|32516.52|32568.03|32568.03|32480.31|32480.31|0
1678714500000|2023-03-13 13:35:00|32518.13|32518.13|32613.98|32613.98|32613.98|32613.98|32507.16|32507.16|0
1678714800000|2023-03-13 13:40:00|32624.94|32624.94|32538.37|32538.37|32631.46|32631.46|32538.37|32538.37|0
1678715100000|2023-03-13 13:45:00|32549.34|32549.34|32680.56|32680.56|32691.52|32691.52|32473.81|32473.81|0
1678715400000|2023-03-13 13:50:00|32691.52|32691.52|32725.47|32725.47|32734.15|32734.15|32655.69|32655.69|0
1678715700000|2023-03-13 13:55:00|32714.5|32714.5|32766.69|32766.69|32793.44|32793.44|32703.54|32703.54|0
1678716000000|2023-03-13 14:00:00|32753.45|32753.45|32692.67|32692.67|32753.45|32753.45|32692.67|32692.67|0
1678716300000|2023-03-13 14:05:00|32736.53|32736.53|32756.4|32756.4|32806.88|32806.88|32656.66|32656.66|0
1678716600000|2023-03-13 14:10:00|32745.44|32745.44|32640.03|32640.03|32745.44|32745.44|32629.07|32629.07|0
1678716900000|2023-03-13 14:15:00|32618.1|32618.1|32537.08|32537.08|32618.1|32618.1|32530.46|32530.46|0
1678717200000|2023-03-13 14:20:00|32527.15|32527.15|32557.78|32557.78|32594.26|32594.26|32512.69|32512.69|0
1678717500000|2023-03-13 14:25:00|32535.85|32535.85|32555.04|32555.04|32566.01|32566.01|32524.88|32524.88|0
1678717800000|2023-03-13 14:30:00|32558.35|32558.35|32624.72|32624.72|32624.72|32624.72|32547.29|32547.29|0
1678718100000|2023-03-13 14:35:00|32635.68|32635.68|32597.3|32597.3|32646.65|32646.65|32553.53|32553.53|0
1678718400000|2023-03-13 14:40:00|32575.37|32575.37|32605.23|32605.23|32605.23|32605.23|32575.37|32575.37|0
1678718700000|2023-03-13 14:45:00|32601.92|32601.92|32528.47|32528.47|32601.92|32601.92|32528.47|32528.47|0
1678719000000|2023-03-13 14:50:00|32517.51|32517.51|32352.34|32352.34|32517.51|32517.51|32352.34|32352.34|0
1678719300000|2023-03-13 14:55:00|32362.28|32362.28|32528.66|32528.66|32528.66|32528.66|32362.28|32362.28|0
1678719600000|2023-03-13 15:00:00|32504.45|32504.45|32548.5|32548.5|32602|32602|32504.45|32504.45|0
1678719900000|2023-03-13 15:05:00|32537.54|32537.54|32472.76|32472.76|32548.5|32548.5|32472.76|32472.76|0
1678720200000|2023-03-13 15:10:00|32461.79|32461.79|32413.57|32413.57|32506.68|32506.68|32407.32|32407.32|0
1678720500000|2023-03-13 15:15:00|32423.5|32423.5|32355.71|32355.71|32426.81|32426.81|32326.7|32326.7|0
1678720800000|2023-03-13 15:20:00|32362.33|32362.33|32419.7|32419.7|32535.61|32535.61|32362.33|32362.33|0
1678721100000|2023-03-13 15:25:00|32485.49|32485.49|32624.38|32624.38|32624.38|32624.38|32476.8|32476.8|0
1678721400000|2023-03-13 15:30:00|32635.35|32635.35|32623.41|32623.41|32638.94|32638.94|32600.45|32600.45|0
1678721700000|2023-03-13 15:35:00|32601.48|32601.48|32537.87|32537.87|32601.48|32601.48|32509.14|32509.14|0
1678722000000|2023-03-13 15:40:00|32548.84|32548.84|32504.98|32504.98|32559.8|32559.8|32504.98|32504.98|0
1678722300000|2023-03-13 15:45:00|32500.16|32500.16|32657.84|32657.84|32657.84|32657.84|32500.16|32500.16|0
1678722600000|2023-03-13 15:50:00|32646.87|32646.87|32621.15|32621.15|32676.45|32676.45|32621.15|32621.15|0
1678722900000|2023-03-13 15:55:00|32610.19|32610.19|32698.12|32698.12|32698.12|32698.12|32610.19|32610.19|0
1678723200000|2023-03-13 16:00:00|32709.09|32709.09|32666.16|32666.16|32759.85|32759.85|32655.2|32655.2|0
1678723500000|2023-03-13 16:05:00|32677.13|32677.13|32728.56|32728.56|32765.8|32765.8|32670.5|32670.5|0
1678723800000|2023-03-13 16:10:00|32725.25|32725.25|32624.94|32624.94|32725.25|32725.25|32607.25|32607.25|0
1678724100000|2023-03-13 16:15:00|32631.56|32631.56|32573.78|32573.78|32657.84|32657.84|32570.47|32570.47|0
1678724400000|2023-03-13 16:20:00|32568.97|32568.97|32536.65|32536.65|32586.55|32586.55|32536.65|32536.65|0
1678724700000|2023-03-13 16:25:00|32547.61|32547.61|32574.46|32574.46|32574.46|32574.46|32536.65|32536.65|0
1678781700000|2023-03-14 08:15:00|32694.87|32694.87|32568.78|32568.78|32713.83|32713.83|32546.85|32546.85|0
1678782000000|2023-03-14 08:20:00|32579.75|32579.75|32524.74|32524.74|32590.71|32590.71|32524.74|32524.74|0
1678782300000|2023-03-14 08:25:00|32491.85|32491.85|32548.38|32548.38|32559.34|32559.34|32465.1|32465.1|0
1678782600000|2023-03-14 08:30:00|32561.62|32561.62|32592.04|32592.04|32611.91|32611.91|32524.19|32524.19|0
1678782900000|2023-03-14 08:35:00|32581.08|32581.08|32694.04|32694.04|32694.04|32694.04|32570.11|32570.11|0
1678783200000|2023-03-14 08:40:00|32683.07|32683.07|32692.63|32692.63|32724.49|32724.49|32683.07|32683.07|0
1678783500000|2023-03-14 08:45:00|32681.66|32681.66|32724.19|32724.19|32746.12|32746.12|32681.66|32681.66|0
1678783800000|2023-03-14 08:50:00|32734.13|32734.13|32720.71|32720.71|32746.98|32746.98|32709.74|32709.74|0
1678784100000|2023-03-14 08:55:00|32730.64|32730.64|32719.68|32719.68|32730.64|32730.64|32708.71|32708.71|0
1678784400000|2023-03-14 09:00:00|32730.64|32730.64|32629.42|32629.42|32741.61|32741.61|32626.11|32626.11|0
1678784700000|2023-03-14 09:05:00|32640.38|32640.38|32634.53|32634.53|32668.46|32668.46|32620.26|32620.26|0
1678785000000|2023-03-14 09:10:00|32612.6|32612.6|32552.38|32552.38|32615.91|32615.91|32533.67|32533.67|0
1678785300000|2023-03-14 09:15:00|32519.49|32519.49|32539.14|32539.14|32552.38|32552.38|32517.21|32517.21|0
1678785600000|2023-03-14 09:20:00|32517.21|32517.21|32515.5|32515.5|32529.78|32529.78|32504.54|32504.54|0
1678785900000|2023-03-14 09:25:00|32508.88|32508.88|32524.67|32524.67|32536.4|32536.4|32465.02|32465.02|0
1678786200000|2023-03-14 09:30:00|32546.6|32546.6|32511.42|32511.42|32546.6|32546.6|32478.53|32478.53|0
1678786500000|2023-03-14 09:35:00|32514.73|32514.73|32519.07|32519.07|32519.07|32519.07|32508.11|32508.11|0
1678786800000|2023-03-14 09:40:00|32486.18|32486.18|32475.22|32475.22|32486.18|32486.18|32464.25|32464.25|0
1678787100000|2023-03-14 09:45:00|32486.18|32486.18|32416.86|32416.86|32486.18|32486.18|32405.9|32405.9|0
1678787400000|2023-03-14 09:50:00|32420.07|32420.07|32346.43|32346.43|32426.5|32426.5|32346.43|32346.43|0
1678787700000|2023-03-14 09:55:00|32356.37|32356.37|32361.2|32361.2|32372.17|32372.17|32347.03|32347.03|0
1678788000000|2023-03-14 10:00:00|32372.17|32372.17|32388.15|32388.15|32421.04|32421.04|32372.17|32372.17|0
1678788300000|2023-03-14 10:05:00|32391.46|32391.46|32438.85|32438.85|32438.85|32438.85|32391.46|32391.46|0
1678788600000|2023-03-14 10:10:00|32428.92|32428.92|32493.67|32493.67|32504.64|32504.64|32428.92|32428.92|0
1678788900000|2023-03-14 10:15:00|32504.64|32504.64|32438.85|32438.85|32504.64|32504.64|32416.92|32416.92|0
1678789200000|2023-03-14 10:20:00|32442.06|32442.06|32453.03|32453.03|32453.03|32453.03|32442.06|32442.06|0
1678789500000|2023-03-14 10:25:00|32446.4|32446.4|32469.66|32469.66|32469.66|32469.66|32425.7|32425.7|0
1678789800000|2023-03-14 10:30:00|32458.7|32458.7|32450.94|32450.94|32461.91|32461.91|32416.44|32416.44|0
1678790100000|2023-03-14 10:35:00|32447.73|32447.73|32358.76|32358.76|32458.7|32458.7|32358.76|32358.76|0
1678790400000|2023-03-14 10:40:00|32347.52|32347.52|32341.09|32341.09|32347.52|32347.52|32341.09|32341.09|0
1678790700000|2023-03-14 10:45:00|32330.13|32330.13|32318.11|32318.11|32330.13|32330.13|32275.28|32275.28|0
1678791000000|2023-03-14 10:50:00|32351.01|32351.01|32422.01|32422.01|32432.97|32432.97|32351.01|32351.01|0
1678791300000|2023-03-14 10:55:00|32411.04|32411.04|32373.05|32373.05|32411.04|32411.04|32369.84|32369.84|0
1678791600000|2023-03-14 11:00:00|32379.67|32379.67|32371.64|32371.64|32392.24|32392.24|32371.64|32371.64|0
1678791900000|2023-03-14 11:05:00|32378.26|32378.26|32403.13|32403.13|32414.09|32414.09|32378.26|32378.26|0
1678792200000|2023-03-14 11:10:00|32425.06|32425.06|32468.36|32468.36|32468.36|32468.36|32414.09|32414.09|0
1678792500000|2023-03-14 11:15:00|32476.39|32476.39|32498.6|32498.6|32498.6|32498.6|32456.07|32456.07|0
1678792800000|2023-03-14 11:20:00|32509.57|32509.57|32611.46|32611.46|32611.46|32611.46|32507.96|32507.96|0
1678793100000|2023-03-14 11:25:00|32622.43|32622.43|32578.57|32578.57|32622.43|32622.43|32567.6|32567.6|0
1678793400000|2023-03-14 11:30:00|32573.75|32573.75|32603.43|32603.43|32603.43|32603.43|32572.14|32572.14|0
1678793700000|2023-03-14 11:35:00|32592.47|32592.47|32609.58|32609.58|32609.58|32609.58|32576.68|32576.68|0
1678794000000|2023-03-14 11:40:00|32614.4|32614.4|32619.31|32619.31|32619.31|32619.31|32614.4|32614.4|0
1678794300000|2023-03-14 11:45:00|32617.71|32617.71|32624.33|32624.33|32639.64|32639.64|32617.71|32617.71|0
1678794600000|2023-03-14 11:50:00|32614.4|32614.4|32633.11|32633.11|32634.72|32634.72|32597.01|32597.01|0
1678794900000|2023-03-14 11:55:00|32644.08|32644.08|32609.02|32609.02|32652.88|32652.88|32589.25|32589.25|0
1678795200000|2023-03-14 12:00:00|32622.27|32622.27|32639.86|32639.86|32679.18|32679.18|32622.27|32622.27|0
1678795500000|2023-03-14 12:05:00|32650.82|32650.82|32661.79|32661.79|32661.79|32661.79|32650.82|32650.82|0
1678795800000|2023-03-14 12:10:00|32668.21|32668.21|32665|32665|32668.21|32668.21|32654.03|32654.03|0
1678796100000|2023-03-14 12:15:00|32654.03|32654.03|32705.67|32705.67|32716.63|32716.63|32654.03|32654.03|0
1678796400000|2023-03-14 12:20:00|32704.06|32704.06|32740.17|32740.17|32773.06|32773.06|32693.09|32693.09|0
1678796700000|2023-03-14 12:25:00|32736.95|32736.95|32637.12|32637.12|32736.95|32736.95|32630.5|32630.5|0
1678797000000|2023-03-14 12:30:00|32626.15|32626.15|32757.66|32757.66|32859.29|32859.29|32580.11|32580.11|0
1678797300000|2023-03-14 12:35:00|32735.73|32735.73|32843.3|32843.3|32843.3|32843.3|32707.37|32707.37|0
1678797600000|2023-03-14 12:40:00|32844.9|32844.9|32822.97|32822.97|32844.9|32844.9|32790.08|32790.08|0
1678797900000|2023-03-14 12:45:00|32829.4|32829.4|32898.04|32898.04|32898.04|32898.04|32829.4|32829.4|0
1678798200000|2023-03-14 12:50:00|32901.26|32901.26|32952.12|32952.12|32952.12|32952.12|32857.4|32857.4|0
1678798500000|2023-03-14 12:55:00|32962.05|32962.05|33000.34|33000.34|33016.87|33016.87|32962.05|32962.05|0
1678798800000|2023-03-14 13:00:00|32983.78|32983.78|33060.08|33060.08|33084.07|33084.07|32983.78|32983.78|0
1678799100000|2023-03-14 13:05:00|33049.12|33049.12|33057.25|33057.25|33065.67|33065.67|33041.46|33041.46|0
1678799400000|2023-03-14 13:10:00|33035.32|33035.32|33121.19|33121.19|33121.19|33121.19|33030.97|33030.97|0
1678799700000|2023-03-14 13:15:00|33124.5|33124.5|33126.47|33126.47|33146.43|33146.43|33093.57|33093.57|0
1678800000000|2023-03-14 13:20:00|33116.53|33116.53|33163.15|33163.15|33163.15|33163.15|33091.29|33091.29|0
1678800300000|2023-03-14 13:25:00|33196.04|33196.04|33326.91|33326.91|33326.91|33326.91|33188.39|33188.39|0
1678800600000|2023-03-14 13:30:00|33307.04|33307.04|33236.91|33236.91|33327.94|33327.94|33236.91|33236.91|0
1678800900000|2023-03-14 13:35:00|33235.3|33235.3|33264.21|33264.21|33275.17|33275.17|33218.74|33218.74|0
1678801200000|2023-03-14 13:40:00|33286.14|33286.14|33362.14|33362.14|33373.11|33373.11|33286.14|33286.14|0
1678801500000|2023-03-14 13:45:00|33351.18|33351.18|33364.42|33364.42|33395.04|33395.04|33337.93|33337.93|0
1678801800000|2023-03-14 13:50:00|33337.93|33337.93|33301.92|33301.92|33337.93|33337.93|33271.09|33271.09|0
1678802100000|2023-03-14 13:55:00|33290.96|33290.96|33259.11|33259.11|33290.96|33290.96|33226.5|33226.5|0
1678802400000|2023-03-14 14:00:00|33263.93|33263.93|33336.05|33336.05|33337.08|33337.08|33221.56|33221.56|0
1678802700000|2023-03-14 14:05:00|33347.01|33347.01|33254.47|33254.47|33347.01|33347.01|33254.47|33254.47|0
1678803000000|2023-03-14 14:10:00|33243.51|33243.51|33238.47|33238.47|33243.51|33243.51|33184.68|33184.68|0
1678803300000|2023-03-14 14:15:00|33227.51|33227.51|33197.82|33197.82|33283.94|33283.94|33197.82|33197.82|0
1678803600000|2023-03-14 14:20:00|33208.79|33208.79|33325.44|33325.44|33325.44|33325.44|33203.2|33203.2|0
1678803900000|2023-03-14 14:25:00|33314.47|33314.47|33307.2|33307.2|33342.83|33342.83|33296.23|33296.23|0
1678804200000|2023-03-14 14:30:00|33329.13|33329.13|33323.28|33323.28|33329.13|33329.13|33277.62|33277.62|0
1678804500000|2023-03-14 14:35:00|33334.24|33334.24|33341.52|33341.52|33341.52|33341.52|33275.73|33275.73|0
1678804800000|2023-03-14 14:40:00|33344.83|33344.83|33239.72|33239.72|33344.83|33344.83|33239.72|33239.72|0
1678805100000|2023-03-14 14:45:00|33250.69|33250.69|33161.06|33161.06|33253.9|33253.9|33161.06|33161.06|0
1678805400000|2023-03-14 14:50:00|33172.03|33172.03|33101.9|33101.9|33182.99|33182.99|33101.9|33101.9|0
1678805700000|2023-03-14 14:55:00|33100.29|33100.29|32972.26|32972.26|33122.22|33122.22|32972.26|32972.26|0
1678806000000|2023-03-14 15:00:00|32970.66|32970.66|33010.65|33010.65|33043.54|33043.54|32953.74|32953.74|0
1678806300000|2023-03-14 15:05:00|33004.03|33004.03|33090.16|33090.16|33101.13|33101.13|33004.03|33004.03|0
1678806600000|2023-03-14 15:10:00|33083.54|33083.54|33099.42|33099.42|33129.68|33129.68|33083.54|33083.54|0
1678806900000|2023-03-14 15:15:00|33106.04|33106.04|33126.56|33126.56|33154.92|33154.92|33106.04|33106.04|0
1678807200000|2023-03-14 15:20:00|33137.53|33137.53|33196.62|33196.62|33200.03|33200.03|33137.53|33137.53|0
1678807500000|2023-03-14 15:25:00|33198.22|33198.22|33170.7|33170.7|33198.22|33198.22|33154.92|33154.92|0
1678807800000|2023-03-14 15:30:00|33181.67|33181.67|33122.28|33122.28|33200.29|33200.29|33122.28|33122.28|0
1678808100000|2023-03-14 15:35:00|33133.25|33133.25|33156.78|33156.78|33161.6|33161.6|33131.64|33131.64|0
1678808400000|2023-03-14 15:40:00|33150.16|33150.16|33121.61|33121.61|33150.16|33150.16|33110.64|33110.64|0
1678808700000|2023-03-14 15:45:00|33124.82|33124.82|33091.16|33091.16|33126.43|33126.43|33089.55|33089.55|0
1678809000000|2023-03-14 15:50:00|33102.12|33102.12|33113.08|33113.08|33137.39|33137.39|33097.3|33097.3|0
1678809300000|2023-03-14 15:55:00|33108.27|33108.27|33073.29|33073.29|33108.27|33108.27|33073.29|33073.29|0
1678809600000|2023-03-14 16:00:00|33076.5|33076.5|33079.14|33079.14|33079.14|33079.14|33068.17|33068.17|0
1678809900000|2023-03-14 16:05:00|33074.32|33074.32|33056.28|33056.28|33085.86|33085.86|33048.62|33048.62|0
1678810200000|2023-03-14 16:10:00|33067.24|33067.24|33105.05|33105.05|33105.05|33105.05|33067.24|33067.24|0
1678810500000|2023-03-14 16:15:00|33111.68|33111.68|33080.37|33080.37|33122.64|33122.64|33068.27|33068.27|0
1678810800000|2023-03-14 16:20:00|33083.68|33083.68|33065.16|33065.16|33090.4|33090.4|33044.36|33044.36|0
1678811100000|2023-03-14 16:25:00|33076.12|33076.12|33036.7|33036.7|33083.87|33083.87|33035.2|33035.2|0
1678868100000|2023-03-15 08:15:00|32913.49|32913.49|32965.1|32965.1|32988.64|32988.64|32911.88|32911.88|0
1678868400000|2023-03-15 08:20:00|32971.72|32971.72|32802.25|32802.25|32971.72|32971.72|32802.25|32802.25|0
1678868700000|2023-03-15 08:25:00|32824.18|32824.18|32824.28|32824.28|32824.28|32824.28|32801.1|32801.1|0
1678869000000|2023-03-15 08:30:00|32791.38|32791.38|32732.55|32732.55|32791.38|32791.38|32722.62|32722.62|0
1678869300000|2023-03-15 08:35:00|32710.62|32710.62|32744.55|32744.55|32747.86|32747.86|32704|32704|0
1678869600000|2023-03-15 08:40:00|32755.51|32755.51|32807.05|32807.05|32807.05|32807.05|32755.51|32755.51|0
1678869900000|2023-03-15 08:45:00|32818.01|32818.01|32792.85|32792.85|32818.01|32818.01|32773.2|32773.2|0
1678870200000|2023-03-15 08:50:00|32802.78|32802.78|32719.86|32719.86|32802.78|32802.78|32691.31|32691.31|0
1678870500000|2023-03-15 08:55:00|32729.8|32729.8|32624.96|32624.96|32729.8|32729.8|32624.96|32624.96|0
1678870800000|2023-03-15 09:00:00|32620.14|32620.14|32613.62|32613.62|32624.96|32624.96|32613.62|32613.62|0
1678871100000|2023-03-15 09:05:00|32618.44|32618.44|32580.15|32580.15|32620.05|32620.05|32580.15|32580.15|0
1678871400000|2023-03-15 09:10:00|32575.33|32575.33|32545.37|32545.37|32575.33|32575.33|32545.37|32545.37|0
1678871700000|2023-03-15 09:15:00|32542.06|32542.06|32543.94|32543.94|32548.48|32548.48|32537.52|32537.52|0
1678872000000|2023-03-15 09:20:00|32511.05|32511.05|32375.49|32375.49|32511.05|32511.05|32375.49|32375.49|0
1678872300000|2023-03-15 09:25:00|32353.56|32353.56|32280.19|32280.19|32364.52|32364.52|32280.19|32280.19|0
1678872600000|2023-03-15 09:30:00|32258.26|32258.26|32300.89|32300.89|32300.89|32300.89|32218.74|32218.74|0
1678872900000|2023-03-15 09:35:00|32296.07|32296.07|32225.75|32225.75|32296.07|32296.07|32225.75|32225.75|0
1678873200000|2023-03-15 09:40:00|32203.82|32203.82|32220.35|32220.35|32253.25|32253.25|32151.35|32151.35|0
1678873500000|2023-03-15 09:45:00|32230.28|32230.28|32263.18|32263.18|32272.54|32272.54|32230.28|32230.28|0
1678873800000|2023-03-15 09:50:00|32274.14|32274.14|32175.08|32175.08|32298.06|32298.06|32164.12|32164.12|0
1678874100000|2023-03-15 09:55:00|32171.77|32171.77|32165.63|32165.63|32171.77|32171.77|32138.88|32138.88|0
1678874400000|2023-03-15 10:00:00|32176.59|32176.59|32223.66|32223.66|32234.63|32234.63|32176.59|32176.59|0
1678874700000|2023-03-15 10:05:00|32215.63|32215.63|32141.71|32141.71|32215.63|32215.63|32141.71|32141.71|0
1678875000000|2023-03-15 10:10:00|32119.78|32119.78|32095.57|32095.57|32119.78|32119.78|32059.46|32059.46|0
1678875300000|2023-03-15 10:15:00|32106.54|32106.54|32117.3|32117.3|32123.93|32123.93|32062.68|32062.68|0
1678875600000|2023-03-15 10:20:00|32095.37|32095.37|32064.74|32064.74|32117.3|32117.3|32054.51|32054.51|0
1678875900000|2023-03-15 10:25:00|32031.84|32031.84|31819.9|31819.9|32031.84|32031.84|31819.9|31819.9|0
1678876200000|2023-03-15 10:30:00|31841.83|31841.83|31953.46|31953.46|31967.36|31967.36|31841.83|31841.83|0
1678876500000|2023-03-15 10:35:00|31955.07|31955.07|31820.73|31820.73|31955.07|31955.07|31809.77|31809.77|0
1678876800000|2023-03-15 10:40:00|31814.31|31814.31|31820.73|31820.73|31820.73|31820.73|31765.89|31765.89|0
1678877100000|2023-03-15 10:45:00|31831.7|31831.7|31675.99|31675.99|31849.09|31849.09|31654.06|31654.06|0
1678877400000|2023-03-15 10:50:00|31697.92|31697.92|31701.31|31701.31|31741.78|31741.78|31696.59|31696.59|0
1678877700000|2023-03-15 10:55:00|31707.74|31707.74|31661.42|31661.42|31719.54|31719.54|31633.9|31633.9|0
1678878000000|2023-03-15 11:00:00|31669.45|31669.45|31737.52|31737.52|31748.48|31748.48|31669.45|31669.45|0
1678878300000|2023-03-15 11:05:00|31726.55|31726.55|31755.01|31755.01|31755.01|31755.01|31696.97|31696.97|0
1678878600000|2023-03-15 11:10:00|31744.04|31744.04|31824.68|31824.68|31857.58|31857.58|31744.04|31744.04|0
1678878900000|2023-03-15 11:15:00|31831.31|31831.31|31820.14|31820.14|31831.31|31831.31|31787.25|31787.25|0
1678879200000|2023-03-15 11:20:00|31809.18|31809.18|31733.55|31733.55|31809.18|31809.18|31722.59|31722.59|0
1678879500000|2023-03-15 11:25:00|31743.49|31743.49|31768.73|31768.73|31823.55|31823.55|31743.49|31743.49|0
1678879800000|2023-03-15 11:30:00|31746.8|31746.8|31765.42|31765.42|31780.72|31780.72|31744.52|31744.52|0
1678880100000|2023-03-15 11:35:00|31754.45|31754.45|31778.54|31778.54|31778.54|31778.54|31709.54|31709.54|0
1678880400000|2023-03-15 11:40:00|31798.41|31798.41|31839.18|31839.18|31850.14|31850.14|31798.41|31798.41|0
1678880700000|2023-03-15 11:45:00|31850.14|31850.14|31789.25|31789.25|31870.01|31870.01|31789.25|31789.25|0
1678881000000|2023-03-15 11:50:00|31800.21|31800.21|31819.41|31819.41|31819.41|31819.41|31777.61|31777.61|0
1678881300000|2023-03-15 11:55:00|31808.44|31808.44|31814.49|31814.49|31826.03|31826.03|31793.59|31793.59|0
1678881600000|2023-03-15 12:00:00|31803.53|31803.53|31743.11|31743.11|31803.53|31803.53|31743.11|31743.11|0
1678881900000|2023-03-15 12:05:00|31736.49|31736.49|31725.52|31725.52|31736.49|31736.49|31703.59|31703.59|0
1678882200000|2023-03-15 12:10:00|31714.56|31714.56|31786.04|31786.04|31786.04|31786.04|31714.56|31714.56|0
1678882500000|2023-03-15 12:15:00|31807.97|31807.97|31796.24|31796.24|31820.73|31820.73|31796.24|31796.24|0
1678882800000|2023-03-15 12:20:00|31792.93|31792.93|31795.21|31795.21|31817.14|31817.14|31792.93|31792.93|0
1678883100000|2023-03-15 12:25:00|31788.59|31788.59|31731.68|31731.68|31788.59|31788.59|31731.68|31731.68|0
1678883400000|2023-03-15 12:30:00|31742.65|31742.65|31813.28|31813.28|31857.14|31857.14|31742.65|31742.65|0
1678883700000|2023-03-15 12:35:00|31802.31|31802.31|31699.62|31699.62|31802.31|31802.31|31699.62|31699.62|0
1678884000000|2023-03-15 12:40:00|31696.31|31696.31|31743.38|31743.38|31751.14|31751.14|31696.31|31696.31|0
1678884300000|2023-03-15 12:45:00|31730.14|31730.14|31713.13|31713.13|31754.35|31754.35|31697.24|31697.24|0
1678884600000|2023-03-15 12:50:00|31702.16|31702.16|31756.79|31756.79|31756.79|31756.79|31692.23|31692.23|0
1678884900000|2023-03-15 12:55:00|31753.48|31753.48|31795.37|31795.37|31828.27|31828.27|31728.34|31728.34|0
1678885200000|2023-03-15 13:00:00|31806.34|31806.34|31849.07|31849.07|31849.07|31849.07|31782.13|31782.13|0
1678885500000|2023-03-15 13:05:00|31827.14|31827.14|31792.93|31792.93|31847.01|31847.01|31781.97|31781.97|0
1678885800000|2023-03-15 13:10:00|31814.86|31814.86|31819.4|31819.4|31819.4|31819.4|31763.33|31763.33|0
1678886100000|2023-03-15 13:15:00|31809.47|31809.47|31804.93|31804.93|31842.36|31842.36|31787.54|31787.54|0
1678886400000|2023-03-15 13:20:00|31815.89|31815.89|31765.41|31765.41|31830.17|31830.17|31754.45|31754.45|0
1678886700000|2023-03-15 13:25:00|31776.38|31776.38|31817.96|31817.96|31828.92|31828.92|31755.48|31755.48|0
1678887000000|2023-03-15 13:30:00|31806.99|31806.99|31915.05|31915.05|31922.81|31922.81|31806.99|31806.99|0
1678887300000|2023-03-15 13:35:00|31893.13|31893.13|31926.79|31926.79|31926.79|31926.79|31855.97|31855.97|0
1678887600000|2023-03-15 13:40:00|31937.76|31937.76|32090.63|32090.63|32101.6|32101.6|31937.76|31937.76|0
1678887900000|2023-03-15 13:45:00|32079.67|32079.67|32109.25|32109.25|32148.77|32148.77|32068.7|32068.7|0
1678888200000|2023-03-15 13:50:00|32098.29|32098.29|32093.92|32093.92|32120.22|32120.22|32059.42|32059.42|0
1678888500000|2023-03-15 13:55:00|32082.96|32082.96|31968.01|31968.01|32082.96|32082.96|31968.01|31968.01|0
1678888800000|2023-03-15 14:00:00|31935.12|31935.12|31939.84|31939.84|31950.8|31950.8|31913.09|31913.09|0
1678889100000|2023-03-15 14:05:00|31949.77|31949.77|32107.07|32107.07|32107.07|32107.07|31949.77|31949.77|0
1678889400000|2023-03-15 14:10:00|32139.96|32139.96|32011.12|32011.12|32143.18|32143.18|32011.12|32011.12|0
1678889700000|2023-03-15 14:15:00|32022.09|32022.09|32028.04|32028.04|32059.9|32059.9|31993.53|31993.53|0
1678890000000|2023-03-15 14:20:00|32037.97|32037.97|32050.34|32050.34|32090.89|32090.89|32037.97|32037.97|0
1678890300000|2023-03-15 14:25:00|32028.41|32028.41|31977.2|31977.2|32028.41|32028.41|31977.2|31977.2|0
1678890600000|2023-03-15 14:30:00|31975.59|31975.59|31878.97|31878.97|31975.59|31975.59|31878.97|31878.97|0
1678890900000|2023-03-15 14:35:00|31877.36|31877.36|31949.77|31949.77|31949.77|31949.77|31855.43|31855.43|0
1678891200000|2023-03-15 14:40:00|31948.17|31948.17|31878.79|31878.79|31948.17|31948.17|31878.79|31878.79|0
1678891500000|2023-03-15 14:45:00|31889.75|31889.75|31805.05|31805.05|31904.21|31904.21|31805.05|31805.05|0
1678891800000|2023-03-15 14:50:00|31794.08|31794.08|31862.35|31862.35|31862.35|31862.35|31765.73|31765.73|0
1678892100000|2023-03-15 14:55:00|31855.73|31855.73|31902.9|31902.9|31902.9|31902.9|31827.18|31827.18|0
1678892400000|2023-03-15 15:00:00|31913.86|31913.86|31888.62|31888.62|31931.45|31931.45|31888.62|31888.62|0
1678892700000|2023-03-15 15:05:00|31877.66|31877.66|31859.69|31859.69|31897.98|31897.98|31817.44|31817.44|0
1678893000000|2023-03-15 15:10:00|31864.51|31864.51|31888.62|31888.62|31888.62|31888.62|31845.51|31845.51|0
1678893300000|2023-03-15 15:15:00|31899.59|31899.59|31964.92|31964.92|31964.92|31964.92|31887.02|31887.02|0
1678893600000|2023-03-15 15:20:00|31975.89|31975.89|31880.02|31880.02|31975.89|31975.89|31843.81|31843.81|0
1678893900000|2023-03-15 15:25:00|31889.85|31889.85|31927.56|31927.56|31951.77|31951.77|31889.85|31889.85|0
1678894200000|2023-03-15 15:30:00|31920.94|31920.94|31920.84|31920.84|31998.75|31998.75|31909.98|31909.98|0
1678894500000|2023-03-15 15:35:00|31909.88|31909.88|31878.21|31878.21|31909.88|31909.88|31870.46|31870.46|0
1678894800000|2023-03-15 15:40:00|31889.18|31889.18|31929.17|31929.17|31940.14|31940.14|31867.25|31867.25|0
1678895100000|2023-03-15 15:45:00|31925.86|31925.86|31979.36|31979.36|31979.36|31979.36|31925.86|31925.86|0
1678895400000|2023-03-15 15:50:00|31990.32|31990.32|31891.16|31891.16|32000.26|32000.26|31891.16|31891.16|0
1678895700000|2023-03-15 15:55:00|31887.95|31887.95|31872.64|31872.64|31905.54|31905.54|31869.33|31869.33|0
1678896000000|2023-03-15 16:00:00|31883.61|31883.61|31894.09|31894.09|31934.09|31934.09|31872.64|31872.64|0
1678896300000|2023-03-15 16:05:00|31883.13|31883.13|31819.6|31819.6|31883.13|31883.13|31791.05|31791.05|0
1678896600000|2023-03-15 16:10:00|31808.63|31808.63|31840.4|31840.4|31840.4|31840.4|31807.03|31807.03|0
1678896900000|2023-03-15 16:15:00|31829.44|31829.44|31763.72|31763.72|31829.44|31829.44|31757.1|31757.1|0
1678897200000|2023-03-15 16:20:00|31762.12|31762.12|31751.45|31751.45|31789.06|31789.06|31742.92|31742.92|0
1678897500000|2023-03-15 16:25:00|31756.27|31756.27|31738.98|31738.98|31767.23|31767.23|31707.59|31707.59|0
1678954500000|2023-03-16 08:15:00|32192.2|32192.2|32035.85|32035.85|32192.2|32192.2|31991.99|31991.99|0
1678954800000|2023-03-16 08:20:00|32046.81|32046.81|31969.84|31969.84|32080.74|32080.74|31969.84|31969.84|0
1678955100000|2023-03-16 08:25:00|31980.81|31980.81|32046.63|32046.63|32093.99|32093.99|31980.81|31980.81|0
1678955400000|2023-03-16 08:30:00|32013.74|32013.74|32030.48|32030.48|32105.33|32105.33|32013.74|32013.74|0
1678955700000|2023-03-16 08:35:00|32033.79|32033.79|32104.02|32104.02|32107.33|32107.33|32000.89|32000.89|0
1678956000000|2023-03-16 08:40:00|32099.2|32099.2|32157.63|32157.63|32157.63|32157.63|32061.49|32061.49|0
1678956300000|2023-03-16 08:45:00|32124.74|32124.74|32078.6|32078.6|32124.74|32124.74|32078.6|32078.6|0
1678956600000|2023-03-16 08:50:00|31990.88|31990.88|31988.99|31988.99|32032.85|32032.85|31924.23|31924.23|0
1678956900000|2023-03-16 08:55:00|32010.92|32010.92|31943.41|31943.41|32032.85|32032.85|31911.16|31911.16|0
1678957200000|2023-03-16 09:00:00|31932.44|31932.44|31942.37|31942.37|31978.58|31978.58|31910.51|31910.51|0
1678957500000|2023-03-16 09:05:00|31931.41|31931.41|31831.87|31831.87|31931.41|31931.41|31831.87|31831.87|0
1678957800000|2023-03-16 09:10:00|31842.84|31842.84|31776.93|31776.93|31869.86|31869.86|31776.93|31776.93|0
1678958100000|2023-03-16 09:15:00|31809.83|31809.83|31764.46|31764.46|31818.06|31818.06|31764.46|31764.46|0
1678958400000|2023-03-16 09:20:00|31720.6|31720.6|31742.53|31742.53|31742.53|31742.53|31698.67|31698.67|0
1678958700000|2023-03-16 09:25:00|31731.57|31731.57|31800.67|31800.67|31807.29|31807.29|31731.57|31731.57|0
1678959000000|2023-03-16 09:30:00|31811.63|31811.63|31881.11|31881.11|31881.11|31881.11|31805.48|31805.48|0
1678959300000|2023-03-16 09:35:00|31903.04|31903.04|31892.07|31892.07|31909.66|31909.66|31892.07|31892.07|0
1678959600000|2023-03-16 09:40:00|31888.86|31888.86|31848.97|31848.97|31888.86|31888.86|31805.11|31805.11|0
1678959900000|2023-03-16 09:45:00|31844.15|31844.15|31875.44|31875.44|31889.71|31889.71|31840.93|31840.93|0
1678960200000|2023-03-16 09:50:00|31872.22|31872.22|31837.52|31837.52|31873.73|31873.73|31826.56|31826.56|0
1678960500000|2023-03-16 09:55:00|31859.45|31859.45|31888.29|31888.29|31888.29|31888.29|31859.45|31859.45|0
1678960800000|2023-03-16 10:00:00|31894.71|31894.71|31959.35|31959.35|31959.35|31959.35|31875.97|31875.97|0
1678961100000|2023-03-16 10:05:00|31992.24|31992.24|31960.38|31960.38|31996.59|31996.59|31960.38|31960.38|0
1678961400000|2023-03-16 10:10:00|31957.07|31957.07|31991.67|31991.67|31991.67|31991.67|31930.22|31930.22|0
1678961700000|2023-03-16 10:15:00|31994.98|31994.98|32003.67|32003.67|32003.67|32003.67|31978.42|31978.42|0
1678962000000|2023-03-16 10:20:00|32006.88|32006.88|32025.87|32025.87|32036.84|32036.84|31992.98|31992.98|0
1678962300000|2023-03-16 10:25:00|32019.25|32019.25|32055.46|32055.46|32062.08|32062.08|32019.25|32019.25|0
1678962600000|2023-03-16 10:30:00|32011.6|32011.6|31986.36|31986.36|32022.56|32022.56|31978.7|31978.7|0
1678962900000|2023-03-16 10:35:00|31953.46|31953.46|31939.26|31939.26|31953.46|31953.46|31900.58|31900.58|0
1678963200000|2023-03-16 10:40:00|31937.66|31937.66|31910.14|31910.14|31937.66|31937.66|31910.14|31910.14|0
1678963500000|2023-03-16 10:45:00|31921.1|31921.1|31903.51|31903.51|31928.76|31928.76|31903.51|31903.51|0
1678963800000|2023-03-16 10:50:00|31897.09|31897.09|31854.26|31854.26|31898.79|31898.79|31818.73|31818.73|0
1678964100000|2023-03-16 10:55:00|31844.33|31844.33|31911.37|31911.37|31911.37|31911.37|31837.7|31837.7|0
1678964400000|2023-03-16 11:00:00|31917.99|31917.99|31882.34|31882.34|31924.61|31924.61|31871.37|31871.37|0
1678964700000|2023-03-16 11:05:00|31885.55|31885.55|31849.34|31849.34|31896.51|31896.51|31849.34|31849.34|0
1678965000000|2023-03-16 11:10:00|31838.38|31838.38|31853.78|31853.78|31853.78|31853.78|31814.17|31814.17|0
1678965300000|2023-03-16 11:15:00|31857.1|31857.1|31868.06|31868.06|31868.06|31868.06|31824.2|31824.2|0
1678965600000|2023-03-16 11:20:00|31879.03|31879.03|31905.77|31905.77|31905.77|31905.77|31872.88|31872.88|0
1678965900000|2023-03-16 11:25:00|31912.4|31912.4|31962.68|31962.68|31962.68|31962.68|31912.4|31912.4|0
1678966200000|2023-03-16 11:30:00|31975.93|31975.93|32001.84|32001.84|32027.08|32027.08|31975.93|31975.93|0
1678966500000|2023-03-16 11:35:00|32005.05|32005.05|32049.59|32049.59|32049.59|32049.59|32003.45|32003.45|0
1678966800000|2023-03-16 11:40:00|32056.21|32056.21|32057.24|32057.24|32068.21|32068.21|32046.28|32046.28|0
1678967100000|2023-03-16 11:45:00|32068.21|32068.21|32134.95|32134.95|32134.95|32134.95|32068.21|32068.21|0
1678967400000|2023-03-16 11:50:00|32141.57|32141.57|32089.01|32089.01|32141.57|32141.57|32089.01|32089.01|0
1678967700000|2023-03-16 11:55:00|32078.04|32078.04|32071.9|32071.9|32116.31|32116.31|32070.29|32070.29|0
1678968000000|2023-03-16 12:00:00|32039|32039|32018.68|32018.68|32040.61|32040.61|32018.68|32018.68|0
1678968300000|2023-03-16 12:05:00|32007.71|32007.71|31987.94|31987.94|32007.71|32007.71|31987.84|31987.84|0
1678968600000|2023-03-16 12:10:00|31976.98|31976.98|31952.87|31952.87|31976.98|31976.98|31952.87|31952.87|0
1678968900000|2023-03-16 12:15:00|31959.49|31959.49|31989.55|31989.55|31989.55|31989.55|31959.49|31959.49|0
1678969200000|2023-03-16 12:20:00|31956.66|31956.66|31937.94|31937.94|31956.66|31956.66|31926.97|31926.97|0
1678969500000|2023-03-16 12:25:00|31948.9|31948.9|31907.68|31907.68|31963.08|31963.08|31902.86|31902.86|0
1678969800000|2023-03-16 12:30:00|31904.47|31904.47|31892.95|31892.95|31947.77|31947.77|31892.95|31892.95|0
1678970100000|2023-03-16 12:35:00|31889.74|31889.74|31876.49|31876.49|31889.74|31889.74|31876.49|31876.49|0
1678970400000|2023-03-16 12:40:00|31848.14|31848.14|31826.66|31826.66|31881.03|31881.03|31826.66|31826.66|0
1678970700000|2023-03-16 12:45:00|31836.6|31836.6|31816.73|31816.73|31870.52|31870.52|31816.73|31816.73|0
1678971000000|2023-03-16 12:50:00|31827.69|31827.69|31832.81|31832.81|31870.52|31870.52|31827.69|31827.69|0
1678971300000|2023-03-16 12:55:00|31821.84|31821.84|31835.9|31835.9|31835.9|31835.9|31788.73|31788.73|0
1678971600000|2023-03-16 13:00:00|31839.21|31839.21|31806.32|31806.32|31839.21|31839.21|31806.32|31806.32|0
1678971900000|2023-03-16 13:05:00|31816.25|31816.25|31827.22|31827.22|31827.22|31827.22|31805.29|31805.29|0
1678972200000|2023-03-16 13:10:00|31838.18|31838.18|31835.54|31835.54|31870.05|31870.05|31835.54|31835.54|0
1678972500000|2023-03-16 13:15:00|31810.3|31810.3|31767.67|31767.67|31819.18|31819.18|31733.53|31733.53|0
1678972800000|2023-03-16 13:20:00|31723.81|31723.81|31717.01|31717.01|31723.81|31723.81|31627.01|31627.01|0
1678973100000|2023-03-16 13:25:00|31706.04|31706.04|31813.33|31813.33|31813.33|31813.33|31706.04|31706.04|0
1678973400000|2023-03-16 13:30:00|31814.94|31814.94|31881.88|31881.88|31883.49|31883.49|31814.94|31814.94|0
1678973700000|2023-03-16 13:35:00|31859.95|31859.95|31919.59|31919.59|31919.59|31919.59|31813.81|31813.81|0
1678974000000|2023-03-16 13:40:00|31963.45|31963.45|32009.59|32009.59|32050.62|32050.62|31963.45|31963.45|0
1678974300000|2023-03-16 13:45:00|32031.52|32031.52|32000.33|32000.33|32041.46|32041.46|31967.44|31967.44|0
1678974600000|2023-03-16 13:50:00|31989.37|31989.37|32089.78|32089.78|32100.74|32100.74|31971.78|31971.78|0
1678974900000|2023-03-16 13:55:00|32100.74|32100.74|32255.03|32255.03|32255.03|32255.03|32098.84|32098.84|0
1678975200000|2023-03-16 14:00:00|32265.99|32265.99|32154.72|32154.72|32284.61|32284.61|32154.72|32154.72|0
1678975500000|2023-03-16 14:05:00|32151.41|32151.41|32050.64|32050.64|32151.41|32151.41|32018.78|32018.78|0
1678975800000|2023-03-16 14:10:00|32061.6|32061.6|32134.02|32134.02|32134.02|32134.02|32050.64|32050.64|0
1678976100000|2023-03-16 14:15:00|32130.7|32130.7|31904.03|31904.03|32130.7|32130.7|31900.72|31900.72|0
1678976400000|2023-03-16 14:20:00|31882.1|31882.1|31935.89|31935.89|31935.89|31935.89|31853.55|31853.55|0
1678976700000|2023-03-16 14:25:00|31929.27|31929.27|32009.91|32009.91|32009.91|32009.91|31926.06|31926.06|0
1678977000000|2023-03-16 14:30:00|32031.84|32031.84|32033.8|32033.8|32058.11|32058.11|32003.29|32003.29|0
1678977300000|2023-03-16 14:35:00|32011.87|32011.87|32027.18|32027.18|32033.8|32033.8|32002.97|32002.97|0
1678977600000|2023-03-16 14:40:00|32038.15|32038.15|32079.56|32079.56|32090.53|32090.53|32020.95|32020.95|0
1678977900000|2023-03-16 14:45:00|32090.53|32090.53|32169.94|32169.94|32180.91|32180.91|32079.56|32079.56|0
1678978200000|2023-03-16 14:50:00|32191.87|32191.87|32373.38|32373.38|32387.65|32387.65|32191.87|32191.87|0
1678978500000|2023-03-16 14:55:00|32363.44|32363.44|32297.65|32297.65|32363.44|32363.44|32267.5|32267.5|0
1678978800000|2023-03-16 15:00:00|32308.62|32308.62|32182.04|32182.04|32308.62|32308.62|32175.89|32175.89|0
1678979100000|2023-03-16 15:05:00|32183.64|32183.64|32200.1|32200.1|32267.5|32267.5|32172.68|32172.68|0
1678979400000|2023-03-16 15:10:00|32211.07|32211.07|32168.34|32168.34|32211.07|32211.07|32168.34|32168.34|0
1678979700000|2023-03-16 15:15:00|32190.27|32190.27|32206.05|32206.05|32244.44|32244.44|32188.66|32188.66|0
1678980000000|2023-03-16 15:20:00|32212.67|32212.67|32340.29|32340.29|32340.29|32340.29|32212.67|32212.67|0
1678980300000|2023-03-16 15:25:00|32336.97|32336.97|32279.32|32279.32|32379.25|32379.25|32279.32|32279.32|0
1678980600000|2023-03-16 15:30:00|32289.25|32289.25|32298.89|32298.89|32323.1|32323.1|32287.92|32287.92|0
1678980900000|2023-03-16 15:35:00|32309.85|32309.85|32312.13|32312.13|32334.06|32334.06|32298.89|32298.89|0
1678981200000|2023-03-16 15:40:00|32334.06|32334.06|32432.45|32432.45|32443.42|32443.42|32334.06|32334.06|0
1678981500000|2023-03-16 15:45:00|32421.49|32421.49|32448.43|32448.43|32448.43|32448.43|32388.59|32388.59|0
1678981800000|2023-03-16 15:50:00|32451.74|32451.74|32433.03|32433.03|32487.85|32487.85|32433.03|32433.03|0
1678982100000|2023-03-16 15:55:00|32429.71|32429.71|32412.23|32412.23|32472.54|32472.54|32412.23|32412.23|0
1678982400000|2023-03-16 16:00:00|32423.19|32423.19|32393.51|32393.51|32434.16|32434.16|32357.4|32357.4|0
1678982700000|2023-03-16 16:05:00|32382.54|32382.54|32405.23|32405.23|32405.23|32405.23|32349.65|32349.65|0
1678983000000|2023-03-16 16:10:00|32403.62|32403.62|32310.69|32310.69|32410.05|32410.05|32305.1|32305.1|0
1678983300000|2023-03-16 16:15:00|32321.66|32321.66|32347.28|32347.28|32358.24|32358.24|32309.08|32309.08|0
1678983600000|2023-03-16 16:20:00|32358.24|32358.24|32351.72|32351.72|32370.33|32370.33|32340.75|32340.75|0
1678983900000|2023-03-16 16:25:00|32338.47|32338.47|32296.32|32296.32|32345.09|32345.09|32282.14|32282.14|0
1679040900000|2023-03-17 08:15:00|32596.11|32596.11|32611.64|32611.64|32625.92|32625.92|32579.78|32579.78|0
1679041200000|2023-03-17 08:20:00|32608.33|32608.33|32623.64|32623.64|32656.53|32656.53|32601.71|32601.71|0
1679041500000|2023-03-17 08:25:00|32656.53|32656.53|32648.04|32648.04|32679.71|32679.71|32646.89|32646.89|0
1679041800000|2023-03-17 08:30:00|32637.08|32637.08|32457.63|32457.63|32637.08|32637.08|32446.67|32446.67|0
1679042100000|2023-03-17 08:35:00|32490.53|32490.53|32519.08|32519.08|32519.08|32519.08|32490.53|32490.53|0
1679042400000|2023-03-17 08:40:00|32541.01|32541.01|32509.44|32509.44|32541.01|32541.01|32498.48|32498.48|0
1679042700000|2023-03-17 08:45:00|32531.37|32531.37|32505.75|32505.75|32568.61|32568.61|32505.75|32505.75|0
1679043000000|2023-03-17 08:50:00|32472.86|32472.86|32450.35|32450.35|32483.82|32483.82|32450.35|32450.35|0
1679043300000|2023-03-17 08:55:00|32483.25|32483.25|32483.73|32483.73|32483.73|32483.73|32472.28|32472.28|0
1679043600000|2023-03-17 09:00:00|32487.04|32487.04|32558.12|32558.12|32558.12|32558.12|32487.04|32487.04|0
1679043900000|2023-03-17 09:05:00|32591.02|32591.02|32583.26|32583.26|32616.16|32616.16|32572.3|32572.3|0
1679044200000|2023-03-17 09:10:00|32581.66|32581.66|32584.87|32584.87|32592.62|32592.62|32581.66|32581.66|0
1679044500000|2023-03-17 09:15:00|32595.84|32595.84|32599.15|32599.15|32599.15|32599.15|32573.91|32573.91|0
1679044800000|2023-03-17 09:20:00|32602.46|32602.46|32488.45|32488.45|32602.46|32602.46|32477.48|32477.48|0
1679045100000|2023-03-17 09:25:00|32481.82|32481.82|32498.74|32498.74|32503.75|32503.75|32481.82|32481.82|0
1679045400000|2023-03-17 09:30:00|32500.34|32500.34|32524.93|32524.93|32546.86|32546.86|32500.34|32500.34|0
1679045700000|2023-03-17 09:35:00|32535.9|32535.9|32579.76|32579.76|32579.76|32579.76|32535.9|32535.9|0
1679046000000|2023-03-17 09:40:00|32573.13|32573.13|32508.95|32508.95|32573.13|32573.13|32508.95|32508.95|0
1679046300000|2023-03-17 09:45:00|32505.74|32505.74|32476.41|32476.41|32505.74|32505.74|32476.41|32476.41|0
1679046600000|2023-03-17 09:50:00|32465.45|32465.45|32498.34|32498.34|32520.27|32520.27|32465.45|32465.45|0
1679046900000|2023-03-17 09:55:00|32491.92|32491.92|32521.88|32521.88|32524.81|32524.81|32480.95|32480.95|0
1679047200000|2023-03-17 10:00:00|32510.91|32510.91|32483.49|32483.49|32510.91|32510.91|32483.49|32483.49|0
1679047500000|2023-03-17 10:05:00|32472.53|32472.53|32508.73|32508.73|32530.66|32530.66|32443.97|32443.97|0
1679048100000|2023-03-17 10:15:00|32530.66|32530.66|32419.76|32419.76|32530.66|32530.66|32399.9|32399.9|0
1679048400000|2023-03-17 10:20:00|32406.52|32406.52|32349.63|32349.63|32406.52|32406.52|32349.63|32349.63|0
1679048700000|2023-03-17 10:25:00|32371.56|32371.56|32385.84|32385.84|32385.84|32385.84|32353.98|32353.98|0
1679049000000|2023-03-17 10:30:00|32407.77|32407.77|32443.97|32443.97|32454.94|32454.94|32407.77|32407.77|0
1679049300000|2023-03-17 10:35:00|32433.01|32433.01|32420.14|32420.14|32464|32464|32420.14|32420.14|0
1679049600000|2023-03-17 10:40:00|32431.11|32431.11|32391.79|32391.79|32442.07|32442.07|32391.79|32391.79|0
1679049900000|2023-03-17 10:45:00|32380.82|32380.82|32386.29|32386.29|32386.29|32386.29|32324.75|32324.75|0
1679050200000|2023-03-17 10:50:00|32367.68|32367.68|32419.19|32419.19|32419.19|32419.19|32347.81|32347.81|0
1679050500000|2023-03-17 10:55:00|32411.54|32411.54|32379.57|32379.57|32411.54|32411.54|32354.43|32354.43|0
1679050800000|2023-03-17 11:00:00|32382.89|32382.89|32478.26|32478.26|32489.22|32489.22|32336.75|32336.75|0
1679051100000|2023-03-17 11:05:00|32471.64|32471.64|32449.71|32449.71|32471.64|32471.64|32438.74|32438.74|0
1679051400000|2023-03-17 11:10:00|32427.78|32427.78|32384.77|32384.77|32433.92|32433.92|32384.77|32384.77|0
1679051700000|2023-03-17 11:15:00|32381.46|32381.46|32301.39|32301.39|32381.46|32381.46|32301.39|32301.39|0
1679052000000|2023-03-17 11:20:00|32312.35|32312.35|32334.28|32334.28|32345.25|32345.25|32312.35|32312.35|0
1679052300000|2023-03-17 11:25:00|32331.07|32331.07|32264.03|32264.03|32331.07|32331.07|32264.03|32264.03|0
1679052600000|2023-03-17 11:30:00|32296.93|32296.93|32298.53|32298.53|32298.53|32298.53|32275|32275|0
1679052900000|2023-03-17 11:35:00|32287.57|32287.57|32211.27|32211.27|32287.57|32287.57|32197.57|32197.57|0
1679053200000|2023-03-17 11:40:00|32200.31|32200.31|32231.59|32231.59|32231.59|32231.59|32189.34|32189.34|0
1679053500000|2023-03-17 11:45:00|32220.63|32220.63|32271.11|32271.11|32271.11|32271.11|32187.74|32187.74|0
1679053800000|2023-03-17 11:50:00|32282.08|32282.08|32324.91|32324.91|32324.91|32324.91|32282.08|32282.08|0
1679054100000|2023-03-17 11:55:00|32313.94|32313.94|32328.79|32328.79|32328.79|32328.79|32302.98|32302.98|0
1679054400000|2023-03-17 12:00:00|32317.83|32317.83|32288.9|32288.9|32320.76|32320.76|32277.93|32277.93|0
1679054700000|2023-03-17 12:05:00|32299.86|32299.86|32287.29|32287.29|32299.86|32299.86|32287.29|32287.29|0
1679055000000|2023-03-17 12:10:00|32265.36|32265.36|32243.43|32243.43|32265.36|32265.36|32243.43|32243.43|0
1679055300000|2023-03-17 12:15:00|32232.47|32232.47|32197.96|32197.96|32232.47|32232.47|32176.03|32176.03|0
1679055600000|2023-03-17 12:20:00|32176.03|32176.03|32107.69|32107.69|32176.03|32176.03|32107.69|32107.69|0
1679055900000|2023-03-17 12:25:00|32085.76|32085.76|32079.13|32079.13|32096.72|32096.72|32079.13|32079.13|0
1679056200000|2023-03-17 12:30:00|32090.1|32090.1|32018.72|32018.72|32093.41|32093.41|32018.72|32018.72|0
1679056500000|2023-03-17 12:35:00|32015.41|32015.41|32015.41|32015.41|32037.34|32037.34|32004.44|32004.44|0
1679056800000|2023-03-17 12:40:00|32004.44|32004.44|32011.54|32011.54|32023.54|32023.54|31991.87|31991.87|0
1679057100000|2023-03-17 12:45:00|32000.58|32000.58|31916.15|31916.15|32000.58|32000.58|31916.15|31916.15|0
1679057400000|2023-03-17 12:50:00|31905.18|31905.18|31918.43|31918.43|31951.32|31951.32|31894.22|31894.22|0
1679057700000|2023-03-17 12:55:00|31907.46|31907.46|31916.15|31916.15|31929.39|31929.39|31907.46|31907.46|0
1679058000000|2023-03-17 13:00:00|31905.18|31905.18|31880.04|31880.04|31905.18|31905.18|31880.04|31880.04|0
1679058300000|2023-03-17 13:05:00|31869.08|31869.08|31883.35|31883.35|31904.25|31904.25|31869.08|31869.08|0
1679058600000|2023-03-17 13:10:00|31905.28|31905.28|31963.6|31963.6|31963.6|31963.6|31905.28|31905.28|0
1679058900000|2023-03-17 13:15:00|31996.49|31996.49|31892.99|31892.99|31996.49|31996.49|31892.99|31892.99|0
1679059200000|2023-03-17 13:20:00|31889.68|31889.68|31909.43|31909.43|31934.57|31934.57|31889.68|31889.68|0
1679059500000|2023-03-17 13:25:00|31912.74|31912.74|31910.46|31910.46|31912.74|31912.74|31897.89|31897.89|0
1679059800000|2023-03-17 13:30:00|31899.49|31899.49|31809.12|31809.12|31943.35|31943.35|31806.18|31806.18|0
1679060100000|2023-03-17 13:35:00|31820.08|31820.08|31791.63|31791.63|31831.05|31831.05|31761.95|31761.95|0
1679060400000|2023-03-17 13:40:00|31793.23|31793.23|31795.51|31795.51|31813.1|31813.1|31740.69|31740.69|0
1679060700000|2023-03-17 13:45:00|31806.48|31806.48|31771.3|31771.3|31806.48|31806.48|31763.65|31763.65|0
1679061000000|2023-03-17 13:50:00|31804.2|31804.2|31845.32|31845.32|31856.29|31856.29|31793.23|31793.23|0
1679061300000|2023-03-17 13:55:00|31851.75|31851.75|31852.4|31852.4|31884.64|31884.64|31851.75|31851.75|0
1679061600000|2023-03-17 14:00:00|31863.37|31863.37|31969.07|31969.07|31974.54|31974.54|31863.37|31863.37|0
1679061900000|2023-03-17 14:05:00|31945.89|31945.89|31908.18|31908.18|31956.86|31956.86|31908.18|31908.18|0
1679062200000|2023-03-17 14:10:00|31893.9|31893.9|31882.94|31882.94|31915.83|31915.83|31871.97|31871.97|0
1679062500000|2023-03-17 14:15:00|31904.87|31904.87|31826.86|31826.86|31904.87|31904.87|31823.65|31823.65|0
1679062800000|2023-03-17 14:20:00|31837.83|31837.83|31785.74|31785.74|31837.83|31837.83|31774.78|31774.78|0
1679063100000|2023-03-17 14:25:00|31779.12|31779.12|31697.17|31697.17|31779.12|31779.12|31679.58|31679.58|0
1679063400000|2023-03-17 14:30:00|31708.13|31708.13|31569.26|31569.26|31708.13|31708.13|31569.26|31569.26|0
1679063700000|2023-03-17 14:35:00|31558.29|31558.29|31539|31539|31574.17|31574.17|31529.74|31529.74|0
1679064000000|2023-03-17 14:40:00|31549.96|31549.96|31488.52|31488.52|31556.59|31556.59|31455.62|31455.62|0
1679064300000|2023-03-17 14:45:00|31499.48|31499.48|31580.02|31580.02|31580.02|31580.02|31499.48|31499.48|0
1679064600000|2023-03-17 14:50:00|31590.99|31590.99|31588.15|31588.15|31597.41|31597.41|31548.06|31548.06|0
1679064900000|2023-03-17 14:55:00|31599.12|31599.12|31674.55|31674.55|31688.82|31688.82|31599.12|31599.12|0
1679065200000|2023-03-17 15:00:00|31681.17|31681.17|31635.23|31635.23|31684.38|31684.38|31613.3|31613.3|0
1679065500000|2023-03-17 15:05:00|31624.26|31624.26|31689.3|31689.3|31689.3|31689.3|31624.26|31624.26|0
1679065800000|2023-03-17 15:10:00|31686.09|31686.09|31714.96|31714.96|31766.47|31766.47|31682.87|31682.87|0
1679066100000|2023-03-17 15:15:00|31701.71|31701.71|31757.97|31757.97|31779.89|31779.89|31680.81|31680.81|0
1679066400000|2023-03-17 15:20:00|31747|31747|31713.05|31713.05|31768.93|31768.93|31687.91|31687.91|0
1679066700000|2023-03-17 15:25:00|31702.09|31702.09|31669.95|31669.95|31706.53|31706.53|31664.38|31664.38|0
1679067000000|2023-03-17 15:30:00|31663.32|31663.32|31640.92|31640.92|31663.32|31663.32|31634.77|31634.77|0
1679067300000|2023-03-17 15:35:00|31629.95|31629.95|31563.88|31563.88|31634.49|31634.49|31563.88|31563.88|0
1679067600000|2023-03-17 15:40:00|31567.19|31567.19|31619.18|31619.18|31619.18|31619.18|31567.19|31567.19|0
1679067900000|2023-03-17 15:45:00|31622.5|31622.5|31731.33|31731.33|31737.76|31737.76|31618.15|31618.15|0
1679068200000|2023-03-17 15:50:00|31751.2|31751.2|31764.25|31764.25|31790.72|31790.72|31751.2|31751.2|0
1679068500000|2023-03-17 15:55:00|31765.85|31765.85|31774.83|31774.83|31781.16|31781.16|31749.59|31749.59|0
1679068800000|2023-03-17 16:00:00|31763.87|31763.87|31711.11|31711.11|31763.87|31763.87|31693.52|31693.52|0
1679069100000|2023-03-17 16:05:00|31707.79|31707.79|31772.36|31772.36|31772.36|31772.36|31693.52|31693.52|0
1679069400000|2023-03-17 16:10:00|31770.75|31770.75|31763|31763|31781.71|31781.71|31756.37|31756.37|0
1679069700000|2023-03-17 16:15:00|31761.39|31761.39|31769.04|31769.04|31769.04|31769.04|31743.8|31743.8|0
1679070000000|2023-03-17 16:20:00|31758.08|31758.08|31741.62|31741.62|31758.08|31758.08|31694.45|31694.45|0
1679070300000|2023-03-17 16:25:00|31730.66|31730.66|31735|31735|31746.44|31746.44|31700.5|31700.5|0
1679300100000|2023-03-20 08:15:00|31443.19|31443.19|31126.7|31126.7|31443.19|31443.19|31126.7|31126.7|0
1679300400000|2023-03-20 08:20:00|31115.78|31115.78|31245.97|31245.97|31267.81|31267.81|31095.62|31095.62|0
1679300700000|2023-03-20 08:25:00|31256.89|31256.89|31307.29|31307.29|31317.37|31317.37|31199.78|31199.78|0
1679301000000|2023-03-20 08:30:00|31303.93|31303.93|31482.01|31482.01|31482.01|31482.01|31303.93|31303.93|0
1679301300000|2023-03-20 08:35:00|31488.72|31488.72|31615.61|31615.61|31615.61|31615.61|31488.72|31488.72|0
1679301600000|2023-03-20 08:40:00|31620.49|31620.49|31659.13|31659.13|31692.73|31692.73|31620.49|31620.49|0
1679301900000|2023-03-20 08:45:00|31670.05|31670.05|31650.98|31650.98|31672.82|31672.82|31650.98|31650.98|0
1679302200000|2023-03-20 08:50:00|31661.9|31661.9|31733.89|31733.89|31733.89|31733.89|31661.9|31661.9|0
1679302500000|2023-03-20 08:55:00|31744.8|31744.8|31798.76|31798.76|31805.28|31805.28|31744.8|31744.8|0
1679302800000|2023-03-20 09:00:00|31808.84|31808.84|31946.77|31946.77|31968.61|31968.61|31808.84|31808.84|0
1679303100000|2023-03-20 09:05:00|31950.03|31950.03|31963.72|31963.72|32009.03|32009.03|31933.74|31933.74|0
1679303400000|2023-03-20 09:10:00|31941.88|31941.88|31778.34|31778.34|31941.88|31941.88|31778.34|31778.34|0
1679303700000|2023-03-20 09:15:00|31811.1|31811.1|31778.34|31778.34|31811.1|31811.1|31778.34|31778.34|0
1679304000000|2023-03-20 09:20:00|31767.42|31767.42|31765.69|31765.69|31798.45|31798.45|31756.5|31756.5|0
1679304300000|2023-03-20 09:25:00|31776.61|31776.61|31722.02|31722.02|31776.61|31776.61|31722.02|31722.02|0
1679304600000|2023-03-20 09:30:00|31718.66|31718.66|31836.89|31836.89|31858.73|31858.73|31718.66|31718.66|0
1679304900000|2023-03-20 09:35:00|31847.81|31847.81|31825.97|31825.97|31847.81|31847.81|31793.21|31793.21|0
1679305200000|2023-03-20 09:40:00|31847.81|31847.81|31879.73|31879.73|31912.49|31912.49|31847.81|31847.81|0
1679305500000|2023-03-20 09:45:00|31876.47|31876.47|31901.57|31901.57|31901.57|31901.57|31874.84|31874.84|0
1679305800000|2023-03-20 09:50:00|31934.33|31934.33|31893.16|31893.16|31958.68|31958.68|31893.16|31893.16|0
1679306100000|2023-03-20 09:55:00|31896.42|31896.42|31904.08|31904.08|31918.26|31918.26|31896.42|31896.42|0
1679306400000|2023-03-20 10:00:00|31905.71|31905.71|31938.96|31938.96|31938.96|31938.96|31894.79|31894.79|0
1679306700000|2023-03-20 10:05:00|31960.8|31960.8|32069.09|32069.09|32069.09|32069.09|31960.8|31960.8|0
1679307000000|2023-03-20 10:10:00|32055.65|32055.65|32055.55|32055.55|32098.98|32098.98|32055.55|32055.55|0
1679307300000|2023-03-20 10:15:00|32066.47|32066.47|32016.76|32016.76|32066.47|32066.47|32016.76|32016.76|0
1679307600000|2023-03-20 10:20:00|32027.68|32027.68|31985.89|31985.89|32027.68|32027.68|31953.13|31953.13|0
1679307900000|2023-03-20 10:25:00|31974.97|31974.97|31985.05|31985.05|31985.05|31985.05|31974.97|31974.97|0
1679308200000|2023-03-20 10:30:00|31995.97|31995.97|32008.43|32008.43|32008.43|32008.43|31978.24|31978.24|0
1679308500000|2023-03-20 10:35:00|32052.1|32052.1|32082.78|32082.78|32082.78|32082.78|32052.1|32052.1|0
1679308800000|2023-03-20 10:40:00|32089.3|32089.3|32187.57|32187.57|32187.57|32187.57|32089.3|32089.3|0
1679309100000|2023-03-20 10:45:00|32192.46|32192.46|32189.1|32189.1|32203.38|32203.38|32181.54|32181.54|0
1679309400000|2023-03-20 10:50:00|32178.18|32178.18|32183.07|32183.07|32183.07|32183.07|32167.26|32167.26|0
1679309700000|2023-03-20 10:55:00|32193.99|32193.99|32206.54|32206.54|32209.8|32209.8|32193.99|32193.99|0
1679310000000|2023-03-20 11:00:00|32196.46|32196.46|32204.01|32204.01|32236.77|32236.77|32186.38|32186.38|0
1679310300000|2023-03-20 11:05:00|32214.93|32214.93|32152.63|32152.63|32214.93|32214.93|32141.02|32141.02|0
1679310600000|2023-03-20 11:10:00|32207.23|32207.23|32172.84|32172.84|32207.23|32207.23|32172.84|32172.84|0
1679310900000|2023-03-20 11:15:00|32151|32151|32161.92|32161.92|32161.92|32161.92|32151|32151|0
1679311200000|2023-03-20 11:20:00|32183.76|32183.76|32220.92|32220.92|32224.18|32224.18|32178.87|32178.87|0
1679311500000|2023-03-20 11:25:00|32210|32210|32220.92|32220.92|32220.92|32220.92|32199.08|32199.08|0
1679311800000|2023-03-20 11:30:00|32242.76|32242.76|32242.76|32242.76|32242.76|32242.76|32242.76|32242.76|0
1679312100000|2023-03-20 11:35:00|32210|32210|32184.8|32184.8|32210|32210|32162.96|32162.96|0
1679312400000|2023-03-20 11:40:00|32174.72|32174.72|32174.72|32174.72|32174.72|32174.72|32174.72|32174.72|0
1679312700000|2023-03-20 11:45:00|32131.04|32131.04|32106.78|32106.78|32137.56|32137.56|32106.78|32106.78|0
1679313000000|2023-03-20 11:50:00|32101.9|32101.9|32088.46|32088.46|32112.81|32112.81|32088.46|32088.46|0
1679313300000|2023-03-20 11:55:00|32099.38|32099.38|32099.38|32099.38|32110.3|32110.3|32099.38|32099.38|0
1679313600000|2023-03-20 12:00:00|32112.81|32112.81|32112.81|32112.81|32112.81|32112.81|32112.81|32112.81|0
1679313900000|2023-03-20 12:05:00|32101.9|32101.9|32044.88|32044.88|32101.9|32101.9|32044.88|32044.88|0
1679314200000|2023-03-20 12:10:00|32039.99|32039.99|32113.07|32113.07|32113.07|32113.07|32039.99|32039.99|0
1679314500000|2023-03-20 12:15:00|32123.15|32123.15|32155.91|32155.91|32155.91|32155.91|32112.23|32112.23|0
1679314800000|2023-03-20 12:20:00|32144.99|32144.99|32195.38|32195.38|32195.38|32195.38|32144.99|32144.99|0
1679315100000|2023-03-20 12:25:00|32201.9|32201.9|32180.06|32180.06|32201.9|32201.9|32169.14|32169.14|0
1679315400000|2023-03-20 12:30:00|32190.98|32190.98|32180.06|32180.06|32190.98|32190.98|32180.06|32180.06|0
1679315700000|2023-03-20 12:35:00|32190.98|32190.98|32180.9|32180.9|32190.98|32190.98|32180.9|32180.9|0
1679316000000|2023-03-20 12:40:00|32179.27|32179.27|32200.07|32200.07|32200.07|32200.07|32175.92|32175.92|0
1679316300000|2023-03-20 12:45:00|32210.99|32210.99|32200.07|32200.07|32210.99|32210.99|32200.07|32200.07|0
1679316600000|2023-03-20 12:50:00|32201.7|32201.7|32289.69|32289.69|32289.69|32289.69|32201.7|32201.7|0
1679316900000|2023-03-20 12:55:00|32278.77|32278.77|32300.61|32300.61|32300.61|32300.61|32278.77|32278.77|0
1679317200000|2023-03-20 13:00:00|32278.77|32278.77|32278.77|32278.77|32278.77|32278.77|32267.85|32267.85|0
1679317500000|2023-03-20 13:05:00|32267.85|32267.85|32256.93|32256.93|32267.85|32267.85|32256.93|32256.93|0
1679317800000|2023-03-20 13:10:00|32253.58|32253.58|32231.74|32231.74|32253.58|32253.58|32220.82|32220.82|0
1679318100000|2023-03-20 13:15:00|32220.82|32220.82|32209.9|32209.9|32220.82|32220.82|32209.9|32209.9|0
1679318400000|2023-03-20 13:20:00|32208.27|32208.27|32120.42|32120.42|32208.27|32208.27|32120.42|32120.42|0
1679318700000|2023-03-20 13:25:00|32142.26|32142.26|32117.06|32117.06|32153.18|32153.18|32113.7|32113.7|0
1679319000000|2023-03-20 13:30:00|32095.22|32095.22|32081.73|32081.73|32143.05|32143.05|32062.46|32062.46|0
1679319300000|2023-03-20 13:35:00|32070.81|32070.81|32115.33|32115.33|32126.25|32126.25|32033.02|32033.02|0
1679319600000|2023-03-20 13:40:00|32104.41|32104.41|32102.78|32102.78|32169.93|32169.93|32091.86|32091.86|0
1679319900000|2023-03-20 13:45:00|32124.62|32124.62|32168.3|32168.3|32168.3|32168.3|32113.7|32113.7|0
1679320200000|2023-03-20 13:50:00|32190.14|32190.14|32247.84|32247.84|32260.39|32260.39|32190.14|32190.14|0
1679320500000|2023-03-20 13:55:00|32244.49|32244.49|32273.04|32273.04|32273.04|32273.04|32231.94|32231.94|0
1679320800000|2023-03-20 14:00:00|32274.67|32274.67|32279.51|32279.51|32305.75|32305.75|32274.67|32274.67|0
1679321100000|2023-03-20 14:05:00|32257.67|32257.67|32215.93|32215.93|32297.15|32297.15|32205.01|32205.01|0
1679321400000|2023-03-20 14:10:00|32194.09|32194.09|32268.84|32268.84|32289.84|32289.84|32183.17|32183.17|0
1679321700000|2023-03-20 14:15:00|32272.1|32272.1|32236.82|32236.82|32293.94|32293.94|32236.82|32236.82|0
1679322000000|2023-03-20 14:20:00|32214.99|32214.99|32259.65|32259.65|32270.57|32270.57|32211.93|32211.93|0
1679322300000|2023-03-20 14:25:00|32262.91|32262.91|32256.44|32256.44|32267.36|32267.36|32241.07|32241.07|0
1679322600000|2023-03-20 14:30:00|32258.07|32258.07|32279.91|32279.91|32301.75|32301.75|32258.07|32258.07|0
1679322900000|2023-03-20 14:35:00|32278.28|32278.28|32211.87|32211.87|32278.28|32278.28|32211.87|32211.87|0
1679323200000|2023-03-20 14:40:00|32222.79|32222.79|32253.82|32253.82|32257.18|32257.18|32222.79|32222.79|0
1679323500000|2023-03-20 14:45:00|32250.56|32250.56|32258.42|32258.42|32258.42|32258.42|32206.88|32206.88|0
1679323800000|2023-03-20 14:50:00|32247.5|32247.5|32273.09|32273.09|32274.72|32274.72|32247.5|32247.5|0
1679324100000|2023-03-20 14:55:00|32279.61|32279.61|32306.08|32306.08|32306.08|32306.08|32273.68|32273.68|0
1679324400000|2023-03-20 15:00:00|32317|32317|32348.92|32348.92|32359.84|32359.84|32317|32317|0
1679324700000|2023-03-20 15:05:00|32345.56|32345.56|32370.76|32370.76|32384.2|32384.2|32345.56|32345.56|0
1679325000000|2023-03-20 15:10:00|32364.04|32364.04|32314|32314|32364.04|32364.04|32307.97|32307.97|0
1679325300000|2023-03-20 15:15:00|32292.16|32292.16|32287.46|32287.46|32292.35|32292.35|32246.06|32246.06|0
1679325600000|2023-03-20 15:20:00|32298.38|32298.38|32327.62|32327.62|32330.98|32330.98|32298.38|32298.38|0
1679325900000|2023-03-20 15:25:00|32316.7|32316.7|32356.28|32356.28|32356.28|32356.28|32313.44|32313.44|0
1679326200000|2023-03-20 15:30:00|32361.17|32361.17|32347.53|32347.53|32367.69|32367.69|32347.53|32347.53|0
1679326500000|2023-03-20 15:35:00|32358.45|32358.45|32358.5|32358.5|32369.37|32369.37|32311.03|32311.03|0
1679326800000|2023-03-20 15:40:00|32353.61|32353.61|32341.06|32341.06|32353.61|32353.61|32326.88|32326.88|0
1679327100000|2023-03-20 15:45:00|32351.98|32351.98|32368.83|32368.83|32379.75|32379.75|32327.62|32327.62|0
1679327400000|2023-03-20 15:50:00|32379.75|32379.75|32428.32|32428.32|32428.32|32428.32|32379.75|32379.75|0
1679327700000|2023-03-20 15:55:00|32425.06|32425.06|32387.61|32387.61|32428.42|32428.42|32387.61|32387.61|0
1679328000000|2023-03-20 16:00:00|32382.72|32382.72|32349.27|32349.27|32382.72|32382.72|32349.27|32349.27|0
1679328300000|2023-03-20 16:05:00|32355.79|32355.79|32225.85|32225.85|32355.79|32355.79|32225.85|32225.85|0
1679328600000|2023-03-20 16:10:00|32214.93|32214.93|32229.46|32229.46|32230.05|32230.05|32193.35|32193.35|0
1679328900000|2023-03-20 16:15:00|32240.38|32240.38|32215.29|32215.29|32240.38|32240.38|32207.63|32207.63|0
1679329200000|2023-03-20 16:20:00|32208.57|32208.57|32207.98|32207.98|32208.57|32208.57|32176.16|32176.16|0
1679329500000|2023-03-20 16:25:00|32203.09|32203.09|32217.37|32217.37|32217.37|32217.37|32187.28|32187.28|0
1679386500000|2023-03-21 08:15:00|32609.18|32609.18|32618.42|32618.42|32701.57|32701.57|32609.18|32609.18|0
1679386800000|2023-03-21 08:20:00|32651.18|32651.18|32716.7|32716.7|32738.54|32738.54|32651.18|32651.18|0
1679387100000|2023-03-21 08:25:00|32752.55|32752.55|32762.33|32762.33|32796.72|32796.72|32752.55|32752.55|0
1679387400000|2023-03-21 08:30:00|32740.49|32740.49|32810.54|32810.54|32810.54|32810.54|32729.57|32729.57|0
1679387700000|2023-03-21 08:35:00|32820.61|32820.61|32811.38|32811.38|32820.61|32820.61|32789.54|32789.54|0
1679388000000|2023-03-21 08:40:00|32824.82|32824.82|32764.09|32764.09|32835.74|32835.74|32750.65|32750.65|0
1679388300000|2023-03-21 08:45:00|32785.93|32785.93|32832.96|32832.96|32872.44|32872.44|32785.93|32785.93|0
1679388600000|2023-03-21 08:50:00|32811.12|32811.12|32849.26|32849.26|32849.26|32849.26|32811.12|32811.12|0
1679388900000|2023-03-21 08:55:00|32847.63|32847.63|32852.72|32852.72|32876.19|32876.19|32847.63|32847.63|0
1679389200000|2023-03-21 09:00:00|32885.48|32885.48|32884.64|32884.64|32885.48|32885.48|32874.56|32874.56|0
1679389500000|2023-03-21 09:05:00|32889.53|32889.53|32914.73|32914.73|32914.73|32914.73|32889.53|32889.53|0
1679389800000|2023-03-21 09:10:00|32903.81|32903.81|32947.48|32947.48|32947.48|32947.48|32903.81|32903.81|0
1679390100000|2023-03-21 09:15:00|32936.56|32936.56|32943.28|32943.28|32943.28|32943.28|32933.21|32933.21|0
1679390400000|2023-03-21 09:20:00|32929.85|32929.85|32939.98|32939.98|32951.69|32951.69|32929.85|32929.85|0
1679390700000|2023-03-21 09:25:00|32950.9|32950.9|32957.13|32957.13|32968.54|32968.54|32950.9|32950.9|0
1679391000000|2023-03-21 09:30:00|32953.87|32953.87|32978.97|32978.97|32989.89|32989.89|32950.61|32950.61|0
1679391300000|2023-03-21 09:35:00|32975.61|32975.61|32961.33|32961.33|32978.97|32978.97|32961.33|32961.33|0
1679391600000|2023-03-21 09:40:00|32962.96|32962.96|32951.94|32951.94|32973.88|32973.88|32926.84|32926.84|0
1679391900000|2023-03-21 09:45:00|32958.66|32958.66|32998.98|32998.98|33009.9|33009.9|32955.3|32955.3|0
1679392200000|2023-03-21 09:50:00|33002.24|33002.24|33020.36|33020.36|33020.36|33020.36|33002.24|33002.24|0
1679392500000|2023-03-21 09:55:00|33053.12|33053.12|33085.88|33085.88|33085.88|33085.88|33053.12|33053.12|0
1679392800000|2023-03-21 10:00:00|33099.32|33099.32|33076.89|33076.89|33099.32|33099.32|33062.61|33062.61|0
1679393100000|2023-03-21 10:05:00|33065.97|33065.97|33013.9|33013.9|33069.33|33069.33|33013.9|33013.9|0
1679393400000|2023-03-21 10:10:00|33017.26|33017.26|33007.48|33007.48|33017.26|33017.26|33006.34|33006.34|0
1679393700000|2023-03-21 10:15:00|33029.32|33029.32|33019.24|33019.24|33040.24|33040.24|33019.24|33019.24|0
1679394000000|2023-03-21 10:20:00|33030.16|33030.16|33040.24|33040.24|33051.16|33051.16|33030.16|33030.16|0
1679394300000|2023-03-21 10:25:00|33051.16|33051.16|33051.16|33051.16|33062.08|33062.08|33051.16|33051.16|0
1679394600000|2023-03-21 10:30:00|33029.32|33029.32|33064.6|33064.6|33064.6|33064.6|33029.32|33029.32|0
1679394900000|2023-03-21 10:35:00|33057.88|33057.88|33052.79|33052.79|33083.92|33083.92|33052.79|33052.79|0
1679395200000|2023-03-21 10:40:00|33049.43|33049.43|33046.91|33046.91|33071.27|33071.27|33046.91|33046.91|0
1679395500000|2023-03-21 10:45:00|33043.55|33043.55|33009.96|33009.96|33043.55|33043.55|33009.96|33009.96|0
1679395800000|2023-03-21 10:50:00|33023.4|33023.4|33071.86|33071.86|33071.86|33071.86|33023.4|33023.4|0
1679396100000|2023-03-21 10:55:00|33055.06|33055.06|33047.5|33047.5|33055.06|33055.06|33025.66|33025.66|0
1679396400000|2023-03-21 11:00:00|33052.39|33052.39|33085.15|33085.15|33085.15|33085.15|33052.39|33052.39|0
1679396700000|2023-03-21 11:05:00|33080.26|33080.26|33073.74|33073.74|33080.26|33080.26|33073.74|33073.74|0
1679397000000|2023-03-21 11:10:00|33080.26|33080.26|33060.05|33060.05|33092.81|33092.81|33049.13|33049.13|0
1679397300000|2023-03-21 11:15:00|33049.13|33049.13|33037.37|33037.37|33049.13|33049.13|33037.37|33037.37|0
1679397600000|2023-03-21 11:20:00|33059.21|33059.21|33090.28|33090.28|33090.28|33090.28|33059.21|33059.21|0
1679397900000|2023-03-21 11:25:00|33101.2|33101.2|33097.1|33097.1|33114.54|33114.54|33086.18|33086.18|0
1679398200000|2023-03-21 11:30:00|33092.21|33092.21|33079.66|33079.66|33092.21|33092.21|33079.66|33079.66|0
1679398800000|2023-03-21 11:40:00|33090.58|33090.58|33160.99|33160.99|33160.99|33160.99|33090.58|33090.58|0
1679399100000|2023-03-21 11:45:00|33150.91|33150.91|33107.23|33107.23|33150.91|33150.91|33107.23|33107.23|0
1679399400000|2023-03-21 11:50:00|33129.07|33129.07|33141.52|33141.52|33141.52|33141.52|33119.68|33119.68|0
1679399700000|2023-03-21 11:55:00|33152.44|33152.44|33180.31|33180.31|33185.2|33185.2|33152.44|33152.44|0
1679400000000|2023-03-21 12:00:00|33178.68|33178.68|33173.79|33173.79|33178.68|33178.68|33173.79|33173.79|0
1679400300000|2023-03-21 12:05:00|33162.87|33162.87|33168.9|33168.9|33179.82|33179.82|33157.98|33157.98|0
1679400600000|2023-03-21 12:10:00|33164.01|33164.01|33159.12|33159.12|33164.01|33164.01|33153.09|33153.09|0
1679400900000|2023-03-21 12:15:00|33170.04|33170.04|33159.12|33159.12|33170.04|33170.04|33148.2|33148.2|0
1679401200000|2023-03-21 12:20:00|33170.04|33170.04|33163.33|33163.33|33180.96|33180.96|33163.33|33163.33|0
1679401500000|2023-03-21 12:25:00|33152.41|33152.41|33185.17|33185.17|33207|33207|33141.49|33141.49|0
1679401800000|2023-03-21 12:30:00|33180.28|33180.28|33177.22|33177.22|33180.28|33180.28|33170.5|33170.5|0
1679402100000|2023-03-21 12:35:00|33188.14|33188.14|33189.77|33189.77|33189.77|33189.77|33177.22|33177.22|0
1679402400000|2023-03-21 12:40:00|33178.85|33178.85|33195.64|33195.64|33197.27|33197.27|33144.46|33144.46|0
1679402700000|2023-03-21 12:45:00|33192.28|33192.28|33225.04|33225.04|33225.04|33225.04|33170.44|33170.44|0
1679403000000|2023-03-21 12:50:00|33214.12|33214.12|33268.72|33268.72|33268.72|33268.72|33214.12|33214.12|0
1679403300000|2023-03-21 12:55:00|33257.8|33257.8|33239.38|33239.38|33290.56|33290.56|33228.46|33228.46|0
1679403600000|2023-03-21 13:00:00|33236.12|33236.12|33248.67|33248.67|33248.67|33248.67|33236.12|33236.12|0
1679403900000|2023-03-21 13:05:00|33258.74|33258.74|33271.34|33271.34|33271.34|33271.34|33247.82|33247.82|0
1679404200000|2023-03-21 13:10:00|33257.9|33257.9|33258.74|33258.74|33268.82|33268.82|33257.9|33257.9|0
1679404500000|2023-03-21 13:15:00|33269.66|33269.66|33241.1|33241.1|33269.66|33269.66|33241.1|33241.1|0
1679404800000|2023-03-21 13:20:00|33252.02|33252.02|33221.79|33221.79|33273.86|33273.86|33221.79|33221.79|0
1679405100000|2023-03-21 13:25:00|33211.71|33211.71|33246.89|33246.89|33246.89|33246.89|33208.45|33208.45|0
1679405400000|2023-03-21 13:30:00|33257.81|33257.81|33243.23|33243.23|33268.73|33268.73|33222.53|33222.53|0
1679405700000|2023-03-21 13:35:00|33241.6|33241.6|33245.8|33245.8|33245.8|33245.8|33213.88|33213.88|0
1679406000000|2023-03-21 13:40:00|33279.39|33279.39|33306.27|33306.27|33306.27|33306.27|33276.04|33276.04|0
1679406300000|2023-03-21 13:45:00|33299.55|33299.55|33314.08|33314.08|33331.72|33331.72|33299.55|33299.55|0
1679406600000|2023-03-21 13:50:00|33303.16|33303.16|33335.87|33335.87|33335.87|33335.87|33293.09|33293.09|0
1679406900000|2023-03-21 13:55:00|33337.5|33337.5|33349.21|33349.21|33361.86|33361.86|33337.5|33337.5|0
1679407200000|2023-03-21 14:00:00|33352.47|33352.47|33342.29|33342.29|33374.3|33374.3|33339.03|33339.03|0
1679407500000|2023-03-21 14:05:00|33343.92|33343.92|33369.12|33369.12|33372.48|33372.48|33343.92|33343.92|0
1679407800000|2023-03-21 14:10:00|33374.01|33374.01|33321.49|33321.49|33377.26|33377.26|33321.49|33321.49|0
1679408100000|2023-03-21 14:15:00|33299.65|33299.65|33247.68|33247.68|33310.57|33310.57|33243.48|33243.48|0
1679408400000|2023-03-21 14:20:00|33242.79|33242.79|33218.43|33218.43|33250.35|33250.35|33218.43|33218.43|0
1679408700000|2023-03-21 14:25:00|33211.71|33211.71|33223.62|33223.62|33237.8|33237.8|33211.71|33211.71|0
1679409000000|2023-03-21 14:30:00|33234.54|33234.54|33226.78|33226.78|33248.62|33248.62|33226.78|33226.78|0
1679409300000|2023-03-21 14:35:00|33223.42|33223.42|33247.83|33247.83|33251.19|33251.19|33216.7|33216.7|0
1679409600000|2023-03-21 14:40:00|33258.75|33258.75|33267.79|33267.79|33267.79|33267.79|33236.91|33236.91|0
1679409900000|2023-03-21 14:45:00|33278.71|33278.71|33323.07|33323.07|33323.07|33323.07|33278.71|33278.71|0
1679410200000|2023-03-21 14:50:00|33329.59|33329.59|33264.92|33264.92|33329.59|33329.59|33264.92|33264.92|0
1679410500000|2023-03-21 14:55:00|33254|33254|33239.03|33239.03|33254|33254|33239.03|33239.03|0
1679410800000|2023-03-21 15:00:00|33249.95|33249.95|33264.23|33264.23|33264.23|33264.23|33239.03|33239.03|0
1679411100000|2023-03-21 15:05:00|33275.15|33275.15|33256.08|33256.08|33292.1|33292.1|33256.08|33256.08|0
1679411400000|2023-03-21 15:10:00|33267|33267|33301.33|33301.33|33312.25|33312.25|33267|33267|0
1679411700000|2023-03-21 15:15:00|33297.97|33297.97|33261.96|33261.96|33297.97|33297.97|33240.12|33240.12|0
1679412000000|2023-03-21 15:20:00|33283.8|33283.8|33296.83|33296.83|33300.09|33300.09|33272.88|33272.88|0
1679412300000|2023-03-21 15:25:00|33290.11|33290.11|33297.72|33297.72|33308.64|33308.64|33284.38|33284.38|0
1679412600000|2023-03-21 15:30:00|33294.46|33294.46|33382.81|33382.81|33386.07|33386.07|33291.2|33291.2|0
1679412900000|2023-03-21 15:35:00|33371.89|33371.89|33382.91|33382.91|33403.7|33403.7|33368.63|33368.63|0
1679413200000|2023-03-21 15:40:00|33379.55|33379.55|33360.97|33360.97|33382.81|33382.81|33335.87|33335.87|0
1679413500000|2023-03-21 15:45:00|33354.25|33354.25|33361.86|33361.86|33361.86|33361.86|33322.53|33322.53|0
1679413800000|2023-03-21 15:50:00|33351.78|33351.78|33384.54|33384.54|33395.46|33395.46|33351.78|33351.78|0
1679414100000|2023-03-21 15:55:00|33386.17|33386.17|33340.86|33340.86|33389.43|33389.43|33325.54|33325.54|0
1679414400000|2023-03-21 16:00:00|33347.38|33347.38|33397.57|33397.57|33397.57|33397.57|33336.46|33336.46|0
1679414700000|2023-03-21 16:05:00|33408.49|33408.49|33430.92|33430.92|33430.92|33430.92|33379.94|33379.94|0
1679415000000|2023-03-21 16:10:00|33420|33420|33401.98|33401.98|33422.57|33422.57|33396.53|33396.53|0
1679415300000|2023-03-21 16:15:00|33398.62|33398.62|33403.6|33403.6|33403.6|33403.6|33387.7|33387.7|0
1679415600000|2023-03-21 16:20:00|33400.25|33400.25|33403.5|33403.5|33409.54|33409.54|33387.7|33387.7|0
1679415900000|2023-03-21 16:25:00|33414.42|33414.42|33409.54|33409.54|33420.46|33420.46|33386.07|33386.07|0
1679472900000|2023-03-22 08:15:00|33085.57|33085.57|33088.34|33088.34|33107.4|33107.4|33063.73|33063.73|0
1679473200000|2023-03-22 08:20:00|33083.45|33083.45|33036.42|33036.42|33083.45|33083.45|33025.5|33025.5|0
1679473500000|2023-03-22 08:25:00|33025.5|33025.5|33106.14|33106.14|33106.14|33106.14|33025.5|33025.5|0
1679473800000|2023-03-22 08:30:00|33084.3|33084.3|33054.06|33054.06|33108.65|33108.65|33054.06|33054.06|0
1679474100000|2023-03-22 08:35:00|33064.98|33064.98|32966.7|32966.7|33064.98|33064.98|32955.78|32955.78|0
1679474400000|2023-03-22 08:40:00|32955.78|32955.78|33042.63|33042.63|33042.63|33042.63|32955.78|32955.78|0
1679474700000|2023-03-22 08:45:00|33047.52|33047.52|33062.68|33062.68|33078.65|33078.65|33024.05|33024.05|0
1679475000000|2023-03-22 08:50:00|33051.77|33051.77|33015.65|33015.65|33051.77|33051.77|33015.65|33015.65|0
1679475300000|2023-03-22 08:55:00|33026.57|33026.57|33042.53|33042.53|33059.33|33059.33|33020.69|33020.69|0
1679475600000|2023-03-22 09:00:00|33031.61|33031.61|33045.73|33045.73|33045.73|33045.73|33020.69|33020.69|0
1679475900000|2023-03-22 09:05:00|33034.81|33034.81|32958.38|32958.38|33034.81|33034.81|32958.38|32958.38|0
1679476200000|2023-03-22 09:10:00|32991.14|32991.14|32958.38|32958.38|32991.14|32991.14|32936.54|32936.54|0
1679476500000|2023-03-22 09:15:00|32925.62|32925.62|33002.06|33002.06|33002.06|33002.06|32925.62|32925.62|0
1679476800000|2023-03-22 09:20:00|32985.26|32985.26|32937.38|32937.38|32991.98|32991.98|32937.38|32937.38|0
1679477100000|2023-03-22 09:25:00|32926.46|32926.46|32947.46|32947.46|32947.46|32947.46|32914.7|32914.7|0
1679477400000|2023-03-22 09:30:00|32958.38|32958.38|32919.74|32919.74|32958.38|32958.38|32919.74|32919.74|0
1679477700000|2023-03-22 09:35:00|32952.5|32952.5|32961.15|32961.15|32989.51|32989.51|32939.95|32939.95|0
1679478000000|2023-03-22 09:40:00|32982.99|32982.99|32975.33|32975.33|32982.99|32982.99|32961.15|32961.15|0
1679478300000|2023-03-22 09:45:00|32942.57|32942.57|32953.49|32953.49|32953.49|32953.49|32931.65|32931.65|0
1679478600000|2023-03-22 09:50:00|32931.65|32931.65|32909.12|32909.12|32931.65|32931.65|32909.12|32909.12|0
1679478900000|2023-03-22 09:55:00|32920.04|32920.04|32941.88|32941.88|32941.88|32941.88|32920.04|32920.04|0
1679479200000|2023-03-22 10:00:00|32952.8|32952.8|32952.8|32952.8|32952.8|32952.8|32952.8|32952.8|0
1679479500000|2023-03-22 10:05:00|32915.85|32915.85|32882.25|32882.25|32925.93|32925.93|32871.33|32871.33|0
1679479800000|2023-03-22 10:10:00|32878.89|32878.89|32900.73|32900.73|32900.73|32900.73|32878.89|32878.89|0
1679480100000|2023-03-22 10:15:00|32911.65|32911.65|32931.8|32931.8|32932.64|32932.64|32911.65|32911.65|0
1679480400000|2023-03-22 10:20:00|32942.72|32942.72|32982|32982|32982|32982|32942.72|32942.72|0
1679481000000|2023-03-22 10:30:00|32971.08|32971.08|33025.68|33025.68|33025.68|33025.68|32971.08|32971.08|0
1679481300000|2023-03-22 10:35:00|33028.94|33028.94|33051.62|33051.62|33051.62|33051.62|33028.94|33028.94|0
1679481600000|2023-03-22 10:40:00|33029.78|33029.78|33018.86|33018.86|33029.78|33029.78|33018.86|33018.86|0
1679481900000|2023-03-22 10:45:00|33073.46|33073.46|33051.62|33051.62|33073.46|33073.46|33051.62|33051.62|0
1679482200000|2023-03-22 10:50:00|33054.88|33054.88|33098.56|33098.56|33098.56|33098.56|33054.88|33054.88|0
1679482500000|2023-03-22 10:55:00|33076.72|33076.72|33091|33091|33101.92|33101.92|33076.72|33076.72|0
1679482800000|2023-03-22 11:00:00|33089.37|33089.37|33095.89|33095.89|33106.81|33106.81|33078.45|33078.45|0
1679483100000|2023-03-22 11:05:00|33106.81|33106.81|33106.81|33106.81|33106.81|33106.81|33106.81|33106.81|0
1679483400000|2023-03-22 11:10:00|33095.89|33095.89|33135.36|33135.36|33135.36|33135.36|33095.89|33095.89|0
1679483700000|2023-03-22 11:15:00|33138.62|33138.62|33140.25|33140.25|33162.09|33162.09|33138.62|33138.62|0
1679484000000|2023-03-22 11:20:00|33150.33|33150.33|33150.33|33150.33|33150.33|33150.33|33150.33|33150.33|0
1679484300000|2023-03-22 11:25:00|33145.44|33145.44|33138.72|33138.72|33156.36|33156.36|33138.72|33138.72|0
1679484600000|2023-03-22 11:30:00|33127.8|33127.8|33116.88|33116.88|33127.8|33127.8|33116.88|33116.88|0
1679484900000|2023-03-22 11:35:00|33105.96|33105.96|33109.32|33109.32|33109.32|33109.32|33102.6|33102.6|0
1679485200000|2023-03-22 11:40:00|33098.4|33098.4|33106.8|33106.8|33121.92|33121.92|33098.4|33098.4|0
1679485500000|2023-03-22 11:45:00|33095.88|33095.88|33071.62|33071.62|33095.88|33095.88|33062.33|33062.33|0
1679485800000|2023-03-22 11:50:00|33068.36|33068.36|33080.07|33080.07|33080.07|33080.07|33068.36|33068.36|0
1679486100000|2023-03-22 11:55:00|33090.99|33090.99|33090.99|33090.99|33101.91|33101.91|33090.99|33090.99|0
1679486400000|2023-03-22 12:00:00|33101.91|33101.91|33134.67|33134.67|33145.59|33145.59|33101.91|33101.91|0
1679486700000|2023-03-22 12:05:00|33145.59|33145.59|33134.67|33134.67|33145.59|33145.59|33123.75|33123.75|0
1679487000000|2023-03-22 12:10:00|33121.23|33121.23|33109.47|33109.47|33131.31|33131.31|33109.47|33109.47|0
1679487300000|2023-03-22 12:15:00|33120.39|33120.39|33131.31|33131.31|33131.31|33131.31|33120.39|33120.39|0
1679487600000|2023-03-22 12:20:00|33120.39|33120.39|33120.39|33120.39|33120.39|33120.39|33109.47|33109.47|0
1679487900000|2023-03-22 12:25:00|33080.08|33080.08|33091|33091|33091|33091|33080.08|33080.08|0
1679488200000|2023-03-22 12:30:00|33080.08|33080.08|33101.92|33101.92|33101.92|33101.92|33080.08|33080.08|0
1679488500000|2023-03-22 12:35:00|33091|33091|33087.64|33087.64|33091|33091|33076.72|33076.72|0
1679488800000|2023-03-22 12:40:00|33076.72|33076.72|33054.88|33054.88|33076.72|33076.72|33054.88|33054.88|0
1679489100000|2023-03-22 12:45:00|33043.96|33043.96|33048.85|33048.85|33048.85|33048.85|33036.3|33036.3|0
1679489400000|2023-03-22 12:50:00|33059.77|33059.77|33067.43|33067.43|33070.69|33070.69|33059.77|33059.77|0
1679489700000|2023-03-22 12:55:00|33056.51|33056.51|33069.95|33069.95|33069.95|33069.95|33056.51|33056.51|0
1679490000000|2023-03-22 13:00:00|33066.69|33066.69|33074.35|33074.35|33077.61|33077.61|33066.69|33066.69|0
1679490300000|2023-03-22 13:05:00|33063.43|33063.43|33063.43|33063.43|33063.43|33063.43|33063.43|33063.43|0
1679490600000|2023-03-22 13:10:00|33074.35|33074.35|33103.59|33103.59|33103.59|33103.59|33074.35|33074.35|0
1679490900000|2023-03-22 13:15:00|33105.22|33105.22|33105.22|33105.22|33105.22|33105.22|33105.22|33105.22|0
1679491200000|2023-03-22 13:20:00|33101.96|33101.96|33111.25|33111.25|33112.88|33112.88|33101.96|33101.96|0
1679491500000|2023-03-22 13:25:00|33100.33|33100.33|33107.99|33107.99|33109.62|33109.62|33098.7|33098.7|0
1679491800000|2023-03-22 13:30:00|33097.07|33097.07|33052.71|33052.71|33106.36|33106.36|33044.31|33044.31|0
1679492100000|2023-03-22 13:35:00|33063.63|33063.63|33186.07|33186.07|33186.07|33186.07|33063.63|33063.63|0
1679492400000|2023-03-22 13:40:00|33175.15|33175.15|33172.63|33172.63|33186.07|33186.07|33172.63|33172.63|0
1679492700000|2023-03-22 13:45:00|33183.55|33183.55|33194.47|33194.47|33194.47|33194.47|33172.63|33172.63|0
1679493000000|2023-03-22 13:50:00|33196.1|33196.1|33185.18|33185.18|33196.1|33196.1|33174.26|33174.26|0
1679493300000|2023-03-22 13:55:00|33178.46|33178.46|33200.6|33200.6|33200.6|33200.6|33165.32|33165.32|0
1679493600000|2023-03-22 14:00:00|33211.52|33211.52|33227.33|33227.33|33236.62|33236.62|33211.52|33211.52|0
1679493900000|2023-03-22 14:05:00|33238.25|33238.25|33277.73|33277.73|33277.73|33277.73|33234.05|33234.05|0
1679494200000|2023-03-22 14:10:00|33266.81|33266.81|33223.13|33223.13|33266.81|33266.81|33212.21|33212.21|0
1679494500000|2023-03-22 14:15:00|33216.41|33216.41|33165.07|33165.07|33216.41|33216.41|33161.81|33161.81|0
1679494800000|2023-03-22 14:20:00|33154.15|33154.15|33198.92|33198.92|33198.92|33198.92|33135.08|33135.08|0
1679495100000|2023-03-22 14:25:00|33209.84|33209.84|33240.87|33240.87|33240.87|33240.87|33209.84|33209.84|0
1679495400000|2023-03-22 14:30:00|33244.13|33244.13|33225.65|33225.65|33265.12|33265.12|33225.65|33225.65|0
1679495700000|2023-03-22 14:35:00|33236.57|33236.57|33207.52|33207.52|33236.57|33236.57|33207.52|33207.52|0
1679496000000|2023-03-22 14:40:00|33205.89|33205.89|33192.2|33192.2|33210.78|33210.78|33185.68|33185.68|0
1679496300000|2023-03-22 14:45:00|33203.12|33203.12|33228.22|33228.22|33228.22|33228.22|33203.12|33203.12|0
1679496600000|2023-03-22 14:50:00|33229.85|33229.85|33223.82|33223.82|33233.11|33233.11|33222.19|33222.19|0
1679496900000|2023-03-22 14:55:00|33234.74|33234.74|33158.3|33158.3|33234.74|33234.74|33158.3|33158.3|0
1679497200000|2023-03-22 15:00:00|33169.22|33169.22|33158.3|33158.3|33169.22|33169.22|33158.3|33158.3|0
1679497500000|2023-03-22 15:05:00|33169.22|33169.22|33136.46|33136.46|33169.22|33169.22|33136.46|33136.46|0
1679497800000|2023-03-22 15:10:00|33147.38|33147.38|33144.12|33144.12|33147.38|33147.38|33144.12|33144.12|0
1679498100000|2023-03-22 15:15:00|33147.38|33147.38|33151.68|33151.68|33151.68|33151.68|33140.76|33140.76|0
1679498400000|2023-03-22 15:20:00|33140.76|33140.76|33196.99|33196.99|33207.91|33207.91|33140.76|33140.76|0
1679498700000|2023-03-22 15:25:00|33207.91|33207.91|33221.34|33221.34|33221.34|33221.34|33207.91|33207.91|0
1679499000000|2023-03-22 15:30:00|33232.26|33232.26|33232.26|33232.26|33243.18|33243.18|33232.26|33232.26|0
1679499300000|2023-03-22 15:35:00|33225.55|33225.55|33225.55|33225.55|33225.55|33225.55|33214.63|33214.63|0
1679499600000|2023-03-22 15:40:00|33223.92|33223.92|33201.59|33201.59|33223.92|33223.92|33201.59|33201.59|0
1679499900000|2023-03-22 15:45:00|33190.67|33190.67|33172.19|33172.19|33190.67|33190.67|33157.91|33157.91|0
1679500200000|2023-03-22 15:50:00|33178.71|33178.71|33188|33188|33188|33188|33177.08|33177.08|0
1679500500000|2023-03-22 15:55:00|33177.08|33177.08|33178.02|33178.02|33178.02|33178.02|33167.1|33167.1|0
1679500800000|2023-03-22 16:00:00|33167.1|33167.1|33133.55|33133.55|33167.1|33167.1|33133.55|33133.55|0
1679501100000|2023-03-22 16:05:00|33136.91|33136.91|33127.78|33127.78|33157.12|33157.12|33127.78|33127.78|0
1679501400000|2023-03-22 16:10:00|33124.42|33124.42|33128.13|33128.13|33128.13|33128.13|33104.36|33104.36|0
1679501700000|2023-03-22 16:15:00|33126.5|33126.5|33095.42|33095.42|33126.5|33126.5|33086.23|33086.23|0
1679502000000|2023-03-22 16:20:00|33093.79|33093.79|33081.25|33081.25|33093.79|33093.79|33070.33|33070.33|0
1679502300000|2023-03-22 16:25:00|33070.33|33070.33|33103.87|33103.87|33116.42|33116.42|33059.41|33059.41|0
1679559300000|2023-03-23 08:15:00|32874.98|32874.98|32943.05|32943.05|32949.77|32949.77|32874.98|32874.98|0
1679559600000|2023-03-23 08:20:00|32932.13|32932.13|32943.05|32943.05|32943.05|32943.05|32932.13|32932.13|0
1679559900000|2023-03-23 08:25:00|32953.97|32953.97|32963.75|32963.75|32968.64|32968.64|32946.95|32946.95|0
1679560200000|2023-03-23 08:30:00|32941.91|32941.91|32874.96|32874.96|32941.91|32941.91|32864.04|32864.04|0
1679560500000|2023-03-23 08:35:00|32896.8|32896.8|32876.1|32876.1|32896.8|32896.8|32876.1|32876.1|0
1679560800000|2023-03-23 08:40:00|32887.02|32887.02|32926.5|32926.5|32926.5|32926.5|32887.02|32887.02|0
1679561100000|2023-03-23 08:45:00|32933.22|32933.22|32956.03|32956.03|32956.03|32956.03|32933.22|32933.22|0
1679561400000|2023-03-23 08:50:00|32966.95|32966.95|32994.67|32994.67|32995.51|32995.51|32966.95|32966.95|0
1679561700000|2023-03-23 08:55:00|32984.59|32984.59|32952.67|32952.67|32984.59|32984.59|32952.67|32952.67|0
1679562000000|2023-03-23 09:00:00|32941.75|32941.75|32908.26|32908.26|32951.04|32951.04|32908.26|32908.26|0
1679562300000|2023-03-23 09:05:00|32896.85|32896.85|32925.21|32925.21|32925.21|32925.21|32896.85|32896.85|0
1679562600000|2023-03-23 09:10:00|32881.53|32881.53|32906.73|32906.73|32906.73|32906.73|32881.53|32881.53|0
1679562900000|2023-03-23 09:15:00|32928.57|32928.57|32907.57|32907.57|32928.57|32928.57|32907.57|32907.57|0
1679563200000|2023-03-23 09:20:00|32896.65|32896.65|32887.36|32887.36|32907.57|32907.57|32885.73|32885.73|0
1679563500000|2023-03-23 09:25:00|32884|32884|32907.57|32907.57|32914.29|32914.29|32871.45|32871.45|0
1679563800000|2023-03-23 09:30:00|32918.49|32918.49|32896.55|32896.55|32918.49|32918.49|32885.63|32885.63|0
1679564100000|2023-03-23 09:35:00|32899.81|32899.81|32877.97|32877.97|32899.81|32899.81|32877.97|32877.97|0
1679564400000|2023-03-23 09:40:00|32867.05|32867.05|32830.19|32830.19|32867.05|32867.05|32819.27|32819.27|0
1679564700000|2023-03-23 09:45:00|32833.55|32833.55|32871.2|32871.2|32882.12|32882.12|32833.55|32833.55|0
1679565000000|2023-03-23 09:50:00|32869.57|32869.57|32880.59|32880.59|32901.49|32901.49|32869.57|32869.57|0
1679565300000|2023-03-23 09:55:00|32891.51|32891.51|32877.82|32877.82|32899.66|32899.66|32877.82|32877.82|0
1679565600000|2023-03-23 10:00:00|32866.9|32866.9|32881.18|32881.18|32881.18|32881.18|32843.43|32843.43|0
1679565900000|2023-03-23 10:05:00|32882.81|32882.81|32871.05|32871.05|32882.81|32882.81|32860.97|32860.97|0
1679566200000|2023-03-23 10:10:00|32881.97|32881.97|32818.97|32818.97|32881.97|32881.97|32818.97|32818.97|0
1679566500000|2023-03-23 10:15:00|32808.05|32808.05|32829.89|32829.89|32829.89|32829.89|32797.13|32797.13|0
1679566800000|2023-03-23 10:20:00|32828.26|32828.26|32744.32|32744.32|32828.26|32828.26|32744.32|32744.32|0
1679567100000|2023-03-23 10:25:00|32733.4|32733.4|32705.88|32705.88|32733.4|32733.4|32688.24|32688.24|0
1679567400000|2023-03-23 10:30:00|32694.96|32694.96|32686.61|32686.61|32694.96|32694.96|32670.81|32670.81|0
1679567700000|2023-03-23 10:35:00|32683.26|32683.26|32705.09|32705.09|32705.09|32705.09|32683.26|32683.26|0
1679568000000|2023-03-23 10:40:00|32672.34|32672.34|32672.34|32672.34|32683.26|32683.26|32672.34|32672.34|0
1679568300000|2023-03-23 10:45:00|32661.42|32661.42|32742|32742|32752.92|32752.92|32661.42|32661.42|0
1679568600000|2023-03-23 10:50:00|32738.64|32738.64|32738.64|32738.64|32749.56|32749.56|32738.64|32738.64|0
1679568900000|2023-03-23 10:55:00|32727.72|32727.72|32738.64|32738.64|32738.64|32738.64|32727.72|32727.72|0
1679569200000|2023-03-23 11:00:00|32748.72|32748.72|32776.49|32776.49|32776.49|32776.49|32747.09|32747.09|0
1679569500000|2023-03-23 11:05:00|32765.57|32765.57|32784.05|32784.05|32794.97|32794.97|32754.65|32754.65|0
1679569800000|2023-03-23 11:10:00|32782.42|32782.42|32792.5|32792.5|32803.42|32803.42|32782.42|32782.42|0
1679570100000|2023-03-23 11:15:00|32803.42|32803.42|32817.6|32817.6|32817.6|32817.6|32800.16|32800.16|0
1679570400000|2023-03-23 11:20:00|32824.32|32824.32|32798.43|32798.43|32824.32|32824.32|32776.59|32776.59|0
1679570700000|2023-03-23 11:25:00|32776.59|32776.59|32809.35|32809.35|32809.35|32809.35|32776.59|32776.59|0
1679571000000|2023-03-23 11:30:00|32820.27|32820.27|32800.95|32800.95|32822.79|32822.79|32800.95|32800.95|0
1679571300000|2023-03-23 11:35:00|32822.79|32822.79|32842.74|32842.74|32842.74|32842.74|32811.87|32811.87|0
1679571600000|2023-03-23 11:40:00|32846|32846|32842.74|32842.74|32853.66|32853.66|32841.11|32841.11|0
1679571900000|2023-03-23 11:45:00|32853.66|32853.66|32851.14|32851.14|32853.66|32853.66|32840.22|32840.22|0
1679572200000|2023-03-23 11:50:00|32840.22|32840.22|32837.45|32837.45|32859.29|32859.29|32836.96|32836.96|0
1679572500000|2023-03-23 11:55:00|32850.89|32850.89|32867.89|32867.89|32874.41|32874.41|32850.89|32850.89|0
1679572800000|2023-03-23 12:00:00|32864.53|32864.53|32859.64|32859.64|32864.53|32864.53|32794.12|32794.12|0
1679573100000|2023-03-23 12:05:00|32870.56|32870.56|32846.2|32846.2|32870.56|32870.56|32831.92|32831.92|0
1679573400000|2023-03-23 12:10:00|32857.12|32857.12|32851.19|32851.19|32858.75|32858.75|32847.83|32847.83|0
1679573700000|2023-03-23 12:15:00|32849.56|32849.56|32876.24|32876.24|32876.24|32876.24|32849.56|32849.56|0
1679574000000|2023-03-23 12:20:00|32877.86|32877.86|32876.04|32876.04|32893.67|32893.67|32876.04|32876.04|0
1679574300000|2023-03-23 12:25:00|32886.95|32886.95|32892.83|32892.83|32903.75|32903.75|32886.95|32886.95|0
1679574600000|2023-03-23 12:30:00|32886.11|32886.11|32886.11|32886.11|32897.03|32897.03|32886.11|32886.11|0
1679574900000|2023-03-23 12:35:00|32897.03|32897.03|32912.1|32912.1|32912.1|32912.1|32887.74|32887.74|0
1679575200000|2023-03-23 12:40:00|32901.18|32901.18|32966.7|32966.7|32966.7|32966.7|32901.18|32901.18|0
1679575500000|2023-03-23 12:45:00|32960.67|32960.67|32985.87|32985.87|32985.87|32985.87|32929.64|32929.64|0
1679575800000|2023-03-23 12:50:00|32974.95|32974.95|32967.39|32967.39|32974.95|32974.95|32953.11|32953.11|0
1679576100000|2023-03-23 12:55:00|32978.31|32978.31|32977.46|32977.46|32978.31|32978.31|32967.39|32967.39|0
1679576400000|2023-03-23 13:00:00|32970.75|32970.75|32906.07|32906.07|32970.75|32970.75|32906.07|32906.07|0
1679576700000|2023-03-23 13:05:00|32916.99|32916.99|32885.27|32885.27|32921.39|32921.39|32885.27|32885.27|0
1679577000000|2023-03-23 13:10:00|32881.91|32881.91|32918.87|32918.87|32925.59|32925.59|32881.91|32881.91|0
1679577300000|2023-03-23 13:15:00|32925.59|32925.59|32944.66|32944.66|32944.66|32944.66|32914.67|32914.67|0
1679577600000|2023-03-23 13:20:00|32933.74|32933.74|32915.26|32915.26|32933.74|32933.74|32915.26|32915.26|0
1679577900000|2023-03-23 13:25:00|32948.02|32948.02|32940.46|32940.46|32948.02|32948.02|32926.18|32926.18|0
1679578200000|2023-03-23 13:30:00|32938.83|32938.83|32946.39|32946.39|32949.75|32949.75|32938.83|32938.83|0
1679578500000|2023-03-23 13:35:00|32951.28|32951.28|33018.17|33018.17|33046.73|33046.73|32951.28|32951.28|0
1679578800000|2023-03-23 13:40:00|33040.01|33040.01|33086.11|33086.11|33086.11|33086.11|33022.37|33022.37|0
1679579100000|2023-03-23 13:45:00|33084.48|33084.48|33048.41|33048.41|33086.11|33086.11|33027.42|33027.42|0
1679579400000|2023-03-23 13:50:00|33045.15|33045.15|33050.88|33050.88|33071.88|33071.88|33045.15|33045.15|0
1679579700000|2023-03-23 13:55:00|33039.96|33039.96|33086.16|33086.16|33086.16|33086.16|33031.72|33031.72|0
1679580000000|2023-03-23 14:00:00|33079.44|33079.44|33116.45|33116.45|33138.29|33138.29|33077.81|33077.81|0
1679580300000|2023-03-23 14:05:00|33123.17|33123.17|33156.13|33156.13|33156.13|33156.13|33112.25|33112.25|0
1679580600000|2023-03-23 14:10:00|33154.5|33154.5|33144.62|33144.62|33179.7|33179.7|33144.62|33144.62|0
1679580900000|2023-03-23 14:15:00|33146.25|33146.25|33127.77|33127.77|33163.89|33163.89|33127.77|33127.77|0
1679581200000|2023-03-23 14:20:00|33124.51|33124.51|33075.84|33075.84|33124.51|33124.51|33075.84|33075.84|0
1679581500000|2023-03-23 14:25:00|33074.21|33074.21|33045.5|33045.5|33077.47|33077.47|33012.74|33012.74|0
1679581800000|2023-03-23 14:30:00|33056.42|33056.42|33045.3|33045.3|33058.05|33058.05|33023.46|33023.46|0
1679582100000|2023-03-23 14:35:00|33056.22|33056.22|33119.27|33119.27|33119.27|33119.27|33056.22|33056.22|0
1679582400000|2023-03-23 14:40:00|33122.53|33122.53|33118.22|33118.22|33122.53|33122.53|33097.33|33097.33|0
1679582700000|2023-03-23 14:45:00|33129.14|33129.14|33206.37|33206.37|33206.37|33206.37|33129.14|33129.14|0
1679583000000|2023-03-23 14:50:00|33195.45|33195.45|33196.29|33196.29|33212.2|33212.2|33185.37|33185.37|0
1679583300000|2023-03-23 14:55:00|33203.01|33203.01|33227.27|33227.27|33246.59|33246.59|33203.01|33203.01|0
1679583600000|2023-03-23 15:00:00|33224.01|33224.01|33258.99|33258.99|33262.34|33262.34|33224.01|33224.01|0
1679583900000|2023-03-23 15:05:00|33269.9|33269.9|33264.76|33264.76|33286.6|33286.6|33235.42|33235.42|0
1679584200000|2023-03-23 15:10:00|33253.84|33253.84|33237.15|33237.15|33258.14|33258.14|33236.2|33236.2|0
1679584500000|2023-03-23 15:15:00|33235.52|33235.52|33233.53|33233.53|33244.45|33244.45|33210.32|33210.32|0
1679584800000|2023-03-23 15:20:00|33230.27|33230.27|33204.97|33204.97|33257|33257|33204.97|33204.97|0
1679585100000|2023-03-23 15:25:00|33203.35|33203.35|33196.53|33196.53|33210.81|33210.81|33196.53|33196.53|0
1679585400000|2023-03-23 15:30:00|33207.45|33207.45|33196.43|33196.43|33207.45|33207.45|33182.15|33182.15|0
1679585700000|2023-03-23 15:35:00|33193.17|33193.17|33207.65|33207.65|33218.57|33218.57|33188.28|33188.28|0
1679586000000|2023-03-23 15:40:00|33206.02|33206.02|33175.63|33175.63|33206.02|33206.02|33172.37|33172.37|0
1679586300000|2023-03-23 15:45:00|33172.37|33172.37|33208.53|33208.53|33208.53|33208.53|33172.37|33172.37|0
1679586600000|2023-03-23 15:50:00|33211.79|33211.79|33251.27|33251.27|33251.27|33251.27|33210.16|33210.16|0
1679586900000|2023-03-23 15:55:00|33247.91|33247.91|33248.01|33248.01|33249.64|33249.64|33242.92|33242.92|0
1679587200000|2023-03-23 16:00:00|33246.38|33246.38|33229.49|33229.49|33248.01|33248.01|33209.38|33209.38|0
1679587500000|2023-03-23 16:05:00|33222.77|33222.77|33235.36|33235.36|33236.2|33236.2|33222.77|33222.77|0
1679587800000|2023-03-23 16:10:00|33221.93|33221.93|33208.43|33208.43|33221.93|33221.93|33208.43|33208.43|0
1679588100000|2023-03-23 16:15:00|33206.8|33206.8|33166.44|33166.44|33206.8|33206.8|33159.72|33159.72|0
1679588400000|2023-03-23 16:20:00|33164.81|33164.81|33137.44|33137.44|33164.81|33164.81|33123.9|33123.9|0
1679588700000|2023-03-23 16:25:00|33135.81|33135.81|33143.22|33143.22|33166.59|33166.59|33128.15|33128.15|0
1679645700000|2023-03-24 08:15:00|32876.07|32876.07|32884.48|32884.48|32919.75|32919.75|32876.07|32876.07|0
1679646000000|2023-03-24 08:20:00|32873.56|32873.56|32939.91|32939.91|32939.91|32939.91|32873.56|32873.56|0
1679646300000|2023-03-24 08:25:00|32946.63|32946.63|32933.19|32933.19|32946.63|32946.63|32933.19|32933.19|0
1679646600000|2023-03-24 08:30:00|32911.35|32911.35|32897.07|32897.07|32911.35|32911.35|32897.07|32897.07|0
1679646900000|2023-03-24 08:35:00|32864.31|32864.31|32849.83|32849.83|32881.75|32881.75|32849.83|32849.83|0
1679647200000|2023-03-24 08:40:00|32827.99|32827.99|32669.34|32669.34|32827.99|32827.99|32669.34|32669.34|0
1679647500000|2023-03-24 08:45:00|32662.62|32662.62|32687.07|32687.07|32687.07|32687.07|32662.62|32662.62|0
1679647800000|2023-03-24 08:50:00|32697.99|32697.99|32771.01|32771.01|32777.73|32777.73|32697.99|32697.99|0
1679648100000|2023-03-24 08:55:00|32803.77|32803.77|32851.5|32851.5|32858.02|32858.02|32803.77|32803.77|0
1679648400000|2023-03-24 09:00:00|32846.61|32846.61|32860.6|32860.6|32860.6|32860.6|32810.2|32810.2|0
1679648700000|2023-03-24 09:05:00|32868.75|32868.75|32899.22|32899.22|32946.46|32946.46|32868.75|32868.75|0
1679649000000|2023-03-24 09:10:00|32904.11|32904.11|32897.59|32897.59|32908.51|32908.51|32897.59|32897.59|0
1679649300000|2023-03-24 09:15:00|32886.67|32886.67|32904.9|32904.9|32920.02|32920.02|32883.32|32883.32|0
1679649600000|2023-03-24 09:20:00|32915.82|32915.82|32885.83|32885.83|32915.82|32915.82|32885.83|32885.83|0
1679649900000|2023-03-24 09:25:00|32874.91|32874.91|32874.91|32874.91|32874.91|32874.91|32874.91|32874.91|0
1679650200000|2023-03-24 09:30:00|32863.99|32863.99|32804.51|32804.51|32863.99|32863.99|32804.51|32804.51|0
1679650500000|2023-03-24 09:35:00|32797.79|32797.79|32745.37|32745.37|32805.35|32805.35|32745.37|32745.37|0
1679650800000|2023-03-24 09:40:00|32742.01|32742.01|32769.68|32769.68|32780.6|32780.6|32742.01|32742.01|0
1679651100000|2023-03-24 09:45:00|32747.84|32747.84|32691.03|32691.03|32747.84|32747.84|32691.03|32691.03|0
1679651400000|2023-03-24 09:50:00|32689.4|32689.4|32693.8|32693.8|32698.69|32698.69|32682.88|32682.88|0
1679651700000|2023-03-24 09:55:00|32695.43|32695.43|32691.97|32691.97|32698.69|32698.69|32691.97|32691.97|0
1679652000000|2023-03-24 10:00:00|32681.89|32681.89|32680.85|32680.85|32685.74|32685.74|32660.05|32660.05|0
1679652300000|2023-03-24 10:05:00|32677.59|32677.59|32606.3|32606.3|32677.59|32677.59|32595.38|32595.38|0
1679652600000|2023-03-24 10:10:00|32609.65|32609.65|32626.35|32626.35|32648.19|32648.19|32609.65|32609.65|0
1679652900000|2023-03-24 10:15:00|32648.19|32648.19|32724.96|32724.96|32724.96|32724.96|32648.19|32648.19|0
1679653200000|2023-03-24 10:20:00|32711.53|32711.53|32754.26|32754.26|32764.34|32764.34|32711.53|32711.53|0
1679653500000|2023-03-24 10:25:00|32742.85|32742.85|32760.49|32760.49|32760.49|32760.49|32688.26|32688.26|0
1679653800000|2023-03-24 10:30:00|32750.42|32750.42|32673.29|32673.29|32750.42|32750.42|32673.29|32673.29|0
1679654100000|2023-03-24 10:35:00|32695.13|32695.13|32724.53|32724.53|32724.53|32724.53|32680.85|32680.85|0
1679654400000|2023-03-24 10:40:00|32735.45|32735.45|32739.55|32739.55|32739.55|32739.55|32703.43|32703.43|0
1679654700000|2023-03-24 10:45:00|32750.47|32750.47|32798.19|32798.19|32798.19|32798.19|32747.11|32747.11|0
1679655000000|2023-03-24 10:50:00|32799.82|32799.82|32822.45|32822.45|32831.74|32831.74|32799.82|32799.82|0
1679655300000|2023-03-24 10:55:00|32811.53|32811.53|32760.55|32760.55|32811.53|32811.53|32760.55|32760.55|0
1679655600000|2023-03-24 11:00:00|32749.63|32749.63|32692.76|32692.76|32749.63|32749.63|32660.01|32660.01|0
1679655900000|2023-03-24 11:05:00|32702.84|32702.84|32724.53|32724.53|32732.68|32732.68|32702.84|32702.84|0
1679656200000|2023-03-24 11:10:00|32721.17|32721.17|32779.03|32779.03|32779.03|32779.03|32721.17|32721.17|0
1679656500000|2023-03-24 11:15:00|32768.11|32768.11|32762.92|32762.92|32768.11|32768.11|32758.03|32758.03|0
1679656800000|2023-03-24 11:20:00|32776.36|32776.36|32791.48|32791.48|32809.11|32809.11|32776.36|32776.36|0
1679657100000|2023-03-24 11:25:00|32788.12|32788.12|32811.59|32811.59|32822.51|32822.51|32788.12|32788.12|0
1679657400000|2023-03-24 11:30:00|32833.43|32833.43|32866.18|32866.18|32866.18|32866.18|32833.43|32833.43|0
1679657700000|2023-03-24 11:35:00|32855.26|32855.26|32911.54|32911.54|32911.54|32911.54|32855.26|32855.26|0
1679658000000|2023-03-24 11:40:00|32918.06|32918.06|32886.24|32886.24|32918.06|32918.06|32886.24|32886.24|0
1679658300000|2023-03-24 11:45:00|32882.98|32882.98|32872.06|32872.06|32882.98|32882.98|32868.8|32868.8|0
1679658600000|2023-03-24 11:50:00|32873.69|32873.69|32819.09|32819.09|32895.53|32895.53|32819.09|32819.09|0
1679658900000|2023-03-24 11:55:00|32822.45|32822.45|32784.8|32784.8|32822.45|32822.45|32784.8|32784.8|0
1679659200000|2023-03-24 12:00:00|32762.96|32762.96|32729.42|32729.42|32762.96|32762.96|32729.42|32729.42|0
1679659500000|2023-03-24 12:05:00|32718.5|32718.5|32746.86|32746.86|32746.86|32746.86|32707.58|32707.58|0
1679659800000|2023-03-24 12:10:00|32757.78|32757.78|32855.9|32855.9|32855.9|32855.9|32746.86|32746.86|0
1679660100000|2023-03-24 12:15:00|32834.06|32834.06|32777.24|32777.24|32834.06|32834.06|32777.24|32777.24|0
1679660400000|2023-03-24 12:20:00|32788.16|32788.16|32791.52|32791.52|32799.08|32799.08|32777.24|32777.24|0
1679660700000|2023-03-24 12:25:00|32802.44|32802.44|32809.06|32809.06|32809.06|32809.06|32802.44|32802.44|0
1679661000000|2023-03-24 12:30:00|32787.22|32787.22|32777.93|32777.93|32790.58|32790.58|32777.93|32777.93|0
1679661300000|2023-03-24 12:35:00|32788.85|32788.85|32872.01|32872.01|32893.85|32893.85|32788.85|32788.85|0
1679661600000|2023-03-24 12:40:00|32817.41|32817.41|32835.99|32835.99|32835.99|32835.99|32790.68|32790.68|0
1679661900000|2023-03-24 12:45:00|32846.91|32846.91|32865.39|32865.39|32890.59|32890.59|32810.79|32810.79|0
1679662200000|2023-03-24 12:50:00|32871.91|32871.91|32953.23|32953.23|32964.15|32964.15|32871.91|32871.91|0
1679662500000|2023-03-24 12:55:00|32942.31|32942.31|33010.35|33010.35|33056.55|33056.55|32942.31|32942.31|0
1679662800000|2023-03-24 13:00:00|32988.51|32988.51|33030.61|33030.61|33030.61|33030.61|32975.07|32975.07|0
1679663100000|2023-03-24 13:05:00|33019.69|33019.69|32997.85|32997.85|33019.69|33019.69|32997.85|32997.85|0
1679663400000|2023-03-24 13:10:00|32994.6|32994.6|33005.51|33005.51|33005.51|33005.51|32972.76|32972.76|0
1679663700000|2023-03-24 13:15:00|33016.43|33016.43|32914.9|32914.9|33016.43|33016.43|32914.9|32914.9|0
1679664000000|2023-03-24 13:20:00|32919.79|32919.79|32947.66|32947.66|32947.66|32947.66|32903.98|32903.98|0
1679664300000|2023-03-24 13:25:00|32958.58|32958.58|33041.73|33041.73|33041.73|33041.73|32955.22|32955.22|0
1679664600000|2023-03-24 13:30:00|33030.81|33030.81|32953.59|32953.59|33041.73|33041.73|32921.67|32921.67|0
1679664900000|2023-03-24 13:35:00|32942.67|32942.67|32942.67|32942.67|32942.67|32942.67|32931.75|32931.75|0
1679665200000|2023-03-24 13:40:00|32953.59|32953.59|32922.46|32922.46|32953.59|32953.59|32910.85|32910.85|0
1679665500000|2023-03-24 13:45:00|32893.9|32893.9|32841.84|32841.84|32916.58|32916.58|32835.12|32835.12|0
1679665800000|2023-03-24 13:50:00|32845.1|32845.1|32857.85|32857.85|32879.69|32879.69|32845.1|32845.1|0
1679666100000|2023-03-24 13:55:00|32868.77|32868.77|32887.84|32887.84|32897.13|32897.13|32868.77|32868.77|0
1679666400000|2023-03-24 14:00:00|32898.76|32898.76|32892.92|32892.92|32927.31|32927.31|32882|32882|0
1679666700000|2023-03-24 14:05:00|32903.84|32903.84|32895.6|32895.6|32911.4|32911.4|32884.68|32884.68|0
1679667000000|2023-03-24 14:10:00|32928.35|32928.35|32923.27|32923.27|32977.02|32977.02|32917.44|32917.44|0
1679667300000|2023-03-24 14:15:00|32926.53|32926.53|32830.92|32830.92|32926.53|32926.53|32830.92|32830.92|0
1679667600000|2023-03-24 14:20:00|32820|32820|32797.57|32797.57|32821.14|32821.14|32788.38|32788.38|0
1679667900000|2023-03-24 14:25:00|32808.49|32808.49|32915.91|32915.91|32926.82|32926.82|32808.49|32808.49|0
1679668200000|2023-03-24 14:30:00|32926.82|32926.82|32919.26|32919.26|32942.73|32942.73|32909.97|32909.97|0
1679668500000|2023-03-24 14:35:00|32897.43|32897.43|32901.63|32901.63|32901.63|32901.63|32879.79|32879.79|0
1679668800000|2023-03-24 14:40:00|32879.79|32879.79|32871.28|32871.28|32879.79|32879.79|32836.85|32836.85|0
1679669100000|2023-03-24 14:45:00|32849.45|32849.45|32807.16|32807.16|32849.45|32849.45|32791.15|32791.15|0
1679669400000|2023-03-24 14:50:00|32818.08|32818.08|32828.8|32828.8|32845.6|32845.6|32813.68|32813.68|0
1679669700000|2023-03-24 14:55:00|32850.64|32850.64|32902.67|32902.67|32902.67|32902.67|32850.64|32850.64|0
1679670000000|2023-03-24 15:00:00|32891.75|32891.75|32896.64|32896.64|32896.64|32896.64|32858.99|32858.99|0
1679670300000|2023-03-24 15:05:00|32901.53|32901.53|32843.52|32843.52|32924.34|32924.34|32823.21|32823.21|0
1679670600000|2023-03-24 15:10:00|32821.68|32821.68|32846.09|32846.09|32846.09|32846.09|32773.12|32773.12|0
1679670900000|2023-03-24 15:15:00|32857.01|32857.01|32873.61|32873.61|32893.13|32893.13|32857.01|32857.01|0
1679671200000|2023-03-24 15:20:00|32862.69|32862.69|32853.5|32853.5|32864.42|32864.42|32831.66|32831.66|0
1679671500000|2023-03-24 15:25:00|32864.42|32864.42|32899.7|32899.7|32910.62|32910.62|32864.42|32864.42|0
1679671800000|2023-03-24 15:30:00|32910.62|32910.62|32874.11|32874.11|32910.62|32910.62|32860.67|32860.67|0
1679672100000|2023-03-24 15:35:00|32885.03|32885.03|32891.06|32891.06|32922.88|32922.88|32885.03|32885.03|0
1679672400000|2023-03-24 15:40:00|32901.98|32901.98|32884.34|32884.34|32912.9|32912.9|32873.42|32873.42|0
1679672700000|2023-03-24 15:45:00|32887.7|32887.7|32915.42|32915.42|32963.14|32963.14|32887.7|32887.7|0
1679673000000|2023-03-24 15:50:00|32910.53|32910.53|32938.89|32938.89|32938.89|32938.89|32902.87|32902.87|0
1679673300000|2023-03-24 15:55:00|32917.05|32917.05|32953.85|32953.85|32964.77|32964.77|32913.79|32913.79|0
1679673600000|2023-03-24 16:00:00|32964.77|32964.77|32934.43|32934.43|32989.03|32989.03|32934.43|32934.43|0
1679673900000|2023-03-24 16:05:00|32927.71|32927.71|32927.71|32927.71|32949.55|32949.55|32913.43|32913.43|0
1679674200000|2023-03-24 16:10:00|32916.79|32916.79|32935.86|32935.86|32956.07|32956.07|32916.79|32916.79|0
1679674500000|2023-03-24 16:15:00|32924.94|32924.94|32849.35|32849.35|32958.19|32958.19|32849.35|32849.35|0
1679674800000|2023-03-24 16:20:00|32852.7|32852.7|32850.39|32850.39|32883.15|32883.15|32850.39|32850.39|0
1679675100000|2023-03-24 16:25:00|32855.28|32855.28|32842.09|32842.09|32867.18|32867.18|32822.52|32822.52|0
1679901300000|2023-03-27 07:15:00|33229.9|33229.9|33181|33181|33229.9|33229.9|33181|33181|0
1679901600000|2023-03-27 07:20:00|33235.6|33235.6|33184.1|33184.1|33269.8|33269.8|33184.1|33184.1|0
1679901900000|2023-03-27 07:25:00|33162.3|33162.3|33114.9|33114.9|33162.3|33162.3|33114.9|33114.9|0
1679903100000|2023-03-27 07:45:00|33019.1|33019.1|33011.4|33011.4|33047.4|33047.4|33011.4|33011.4|0
1679903400000|2023-03-27 07:50:00|33033.2|33033.2|33070.9|33070.9|33081.8|33081.8|33026.7|33026.7|0
1679903700000|2023-03-27 07:55:00|33103.7|33103.7|33110.4|33110.4|33110.4|33110.4|33103.7|33103.7|0
1679904900000|2023-03-27 08:15:00|33165.4|33165.4|33145.1|33145.1|33168.6|33168.6|33132.5|33132.5|0
1679905200000|2023-03-27 08:20:00|33141.8|33141.8|33056.1|33056.1|33176.2|33176.2|33056.1|33056.1|0
1679905500000|2023-03-27 08:25:00|33045.1|33045.1|33098.9|33098.9|33098.9|33098.9|33045.1|33045.1|0
1679911200000|2023-03-27 10:00:00|33076.8|33076.8|33092.8|33092.8|33097.7|33097.7|33076.8|33076.8|0
1679911500000|2023-03-27 10:05:00|33096|33096|33111.8|33111.8|33111.8|33111.8|33096|33096|0
1679911800000|2023-03-27 10:10:00|33122.8|33122.8|33212.8|33212.8|33277.4|33277.4|33121.1|33121.1|0
1679912100000|2023-03-27 10:15:00|33256.5|33256.5|33336.3|33336.3|33347.2|33347.2|33234.6|33234.6|0
1679912400000|2023-03-27 10:20:00|33325.3|33325.3|33295.9|33295.9|33325.3|33325.3|33295.9|33295.9|0
1679912700000|2023-03-27 10:25:00|33263.2|33263.2|33345.4|33345.4|33377.3|33377.3|33263.2|33263.2|0
1679913000000|2023-03-27 10:30:00|33294.12|33294.12|33309.24|33309.24|33320.16|33320.16|33287.4|33287.4|0
1679913300000|2023-03-27 10:35:00|33331.08|33331.08|33440.28|33440.28|33450.35|33450.35|33327.72|33327.72|0
1679913600000|2023-03-27 10:40:00|33429.36|33429.36|33451.2|33451.2|33462.12|33462.12|33429.36|33429.36|0
1679913900000|2023-03-27 10:45:00|33440.28|33440.28|33487.31|33487.31|33487.31|33487.31|33432.72|33432.72|0
1679914200000|2023-03-27 10:50:00|33498.23|33498.23|33462.8|33462.8|33509.15|33509.15|33459.44|33459.44|0
1679914500000|2023-03-27 10:55:00|33473.72|33473.72|33489.04|33489.04|33489.04|33489.04|33467.2|33467.2|0
1679914800000|2023-03-27 11:00:00|33478.12|33478.12|33489.04|33489.04|33489.04|33489.04|33478.12|33478.12|0
1679915100000|2023-03-27 11:05:00|33510.88|33510.88|33499.96|33499.96|33510.88|33510.88|33489.04|33489.04|0
1679915400000|2023-03-27 11:10:00|33521.8|33521.8|33620.08|33620.08|33620.08|33620.08|33510.88|33510.88|0
1679915700000|2023-03-27 11:15:00|33616.72|33616.72|33662.92|33662.92|33662.92|33662.92|33616.72|33616.72|0
1679916000000|2023-03-27 11:20:00|33659.56|33659.56|33648.64|33648.64|33659.56|33659.56|33615.88|33615.88|0
1679916300000|2023-03-27 11:25:00|33626.8|33626.8|33639.35|33639.35|33639.35|33639.35|33625.17|33625.17|0
1679916600000|2023-03-27 11:30:00|33650.27|33650.27|33642.71|33642.71|33653.63|33653.63|33642.71|33642.71|0
1679916900000|2023-03-27 11:35:00|33599.03|33599.03|33625.07|33625.07|33625.07|33625.07|33599.03|33599.03|0
1679917200000|2023-03-27 11:40:00|33635.99|33635.99|33613.36|33613.36|33635.99|33635.99|33602.44|33602.44|0
1679917500000|2023-03-27 11:45:00|33624.28|33624.28|33570.62|33570.62|33624.28|33624.28|33570.62|33570.62|0
1679917800000|2023-03-27 11:50:00|33581.54|33581.54|33532.98|33532.98|33581.54|33581.54|33532.98|33532.98|0
1679918100000|2023-03-27 11:55:00|33522.06|33522.06|33522.06|33522.06|33522.06|33522.06|33522.06|33522.06|0
1679918400000|2023-03-27 12:00:00|33532.13|33532.13|33528.88|33528.88|33532.13|33532.13|33528.88|33528.88|0
1679918700000|2023-03-27 12:05:00|33517.96|33517.96|33529.72|33529.72|33562.48|33562.48|33517.96|33517.96|0
1679919000000|2023-03-27 12:10:00|33518.8|33518.8|33573.4|33573.4|33573.4|33573.4|33518.8|33518.8|0
1679919300000|2023-03-27 12:15:00|33562.48|33562.48|33558.38|33558.38|33562.48|33562.48|33551.56|33551.56|0
1679919600000|2023-03-27 12:20:00|33580.21|33580.21|33569.29|33569.29|33580.21|33580.21|33569.29|33569.29|0
1679919900000|2023-03-27 12:25:00|33580.21|33580.21|33569.29|33569.29|33580.21|33580.21|33569.29|33569.29|0
1679920200000|2023-03-27 12:30:00|33580.21|33580.21|33580.21|33580.21|33580.21|33580.21|33580.21|33580.21|0
1679920500000|2023-03-27 12:35:00|33578.58|33578.58|33578.58|33578.58|33578.58|33578.58|33567.67|33567.67|0
1679920800000|2023-03-27 12:40:00|33581.94|33581.94|33525.72|33525.72|33581.94|33581.94|33525.72|33525.72|0
1679921100000|2023-03-27 12:45:00|33514.8|33514.8|33525.72|33525.72|33525.72|33525.72|33514.8|33514.8|0
1679921400000|2023-03-27 12:50:00|33532.43|33532.43|33569.39|33569.39|33569.39|33569.39|33532.43|33532.43|0
1679921700000|2023-03-27 12:55:00|33547.56|33547.56|33539.51|33539.51|33547.56|33547.56|33526.07|33526.07|0
1679922000000|2023-03-27 13:00:00|33506.75|33506.75|33506.75|33506.75|33519.3|33519.3|33500.23|33500.23|0
1679922300000|2023-03-27 13:05:00|33517.67|33517.67|33551.96|33551.96|33553.59|33553.59|33517.67|33517.67|0
1679922600000|2023-03-27 13:10:00|33555.32|33555.32|33547.76|33547.76|33558.67|33558.67|33547.76|33547.76|0
1679922900000|2023-03-27 13:15:00|33558.67|33558.67|33591.43|33591.43|33591.43|33591.43|33558.67|33558.67|0
1679923500000|2023-03-27 13:25:00|33584.72|33584.72|33592.28|33592.28|33592.28|33592.28|33559.52|33559.52|0
1679923800000|2023-03-27 13:30:00|33590.65|33590.65|33548.7|33548.7|33590.65|33590.65|33548.7|33548.7|0
1679924100000|2023-03-27 13:35:00|33537.78|33537.78|33498.3|33498.3|33537.78|33537.78|33498.3|33498.3|0
1679924400000|2023-03-27 13:40:00|33487.38|33487.38|33510.85|33510.85|33520.14|33520.14|33487.38|33487.38|0
1679924700000|2023-03-27 13:45:00|33521.77|33521.77|33531.85|33531.85|33541.92|33541.92|33517.57|33517.57|0
1679925000000|2023-03-27 13:50:00|33520.93|33520.93|33515.05|33515.05|33542.77|33542.77|33515.05|33515.05|0
1679925300000|2023-03-27 13:55:00|33511.69|33511.69|33527.6|33527.6|33527.6|33527.6|33506.8|33506.8|0
1679925600000|2023-03-27 14:00:00|33538.52|33538.52|33527.6|33527.6|33538.52|33538.52|33527.6|33527.6|0
1679925900000|2023-03-27 14:05:00|33505.76|33505.76|33499.14|33499.14|33516.68|33516.68|33484.86|33484.86|0
1679926200000|2023-03-27 14:10:00|33520.98|33520.98|33518.31|33518.31|33530.86|33530.86|33505.27|33505.27|0
1679926500000|2023-03-27 14:15:00|33514.95|33514.95|33483.82|33483.82|33514.95|33514.95|33480.46|33480.46|0
1679926800000|2023-03-27 14:20:00|33472.9|33472.9|33494.74|33494.74|33498.1|33498.1|33469.54|33469.54|0
1679927100000|2023-03-27 14:25:00|33484.66|33484.66|33477.1|33477.1|33484.66|33484.66|33470.38|33470.38|0
1679927400000|2023-03-27 14:30:00|33455.26|33455.26|33393.16|33393.16|33455.26|33455.26|33390.64|33390.64|0
1679927700000|2023-03-27 14:35:00|33386.44|33386.44|33376.36|33376.36|33386.44|33386.44|33376.36|33376.36|0
1679928000000|2023-03-27 14:40:00|33365.44|33365.44|33389.75|33389.75|33396.47|33396.47|33362.08|33362.08|0
1679928300000|2023-03-27 14:45:00|33393.11|33393.11|33415.74|33415.74|33420.83|33420.83|33393.11|33393.11|0
1679928600000|2023-03-27 14:50:00|33419.1|33419.1|33426.76|33426.76|33430.02|33430.02|33415.84|33415.84|0
1679928900000|2023-03-27 14:55:00|33437.68|33437.68|33386.44|33386.44|33437.68|33437.68|33364.6|33364.6|0
1679929200000|2023-03-27 15:00:00|33397.36|33397.36|33401.51|33401.51|33412.43|33412.43|33388.07|33388.07|0
1679929500000|2023-03-27 15:05:00|33390.59|33390.59|33380.51|33380.51|33402.35|33402.35|33380.51|33380.51|0
1679929800000|2023-03-27 15:10:00|33369.59|33369.59|33391.43|33391.43|33405.71|33405.71|33366.33|33366.33|0
1679930100000|2023-03-27 15:15:00|33402.35|33402.35|33399.09|33399.09|33419.99|33419.99|33388.17|33388.17|0
1679930400000|2023-03-27 15:20:00|33410.01|33410.01|33390.55|33390.55|33411.64|33411.64|33384.52|33384.52|0
1679930700000|2023-03-27 15:25:00|33401.47|33401.47|33437.39|33437.39|33449.1|33449.1|33401.47|33401.47|0
1679987700000|2023-03-28 07:15:00|33701.58|33701.58|33703.31|33703.31|33703.31|33703.31|33620.12|33620.12|0
1679988000000|2023-03-28 07:20:00|33696.59|33696.59|33637.79|33637.79|33703.31|33703.31|33626.87|33626.87|0
1679988300000|2023-03-28 07:25:00|33659.63|33659.63|33677.62|33677.62|33689.03|33689.03|33656.27|33656.27|0
1679988600000|2023-03-28 07:30:00|33666.7|33666.7|33624.65|33624.65|33688.54|33688.54|33624.65|33624.65|0
1679988900000|2023-03-28 07:35:00|33635.57|33635.57|33658.89|33658.89|33658.89|33658.89|33602.81|33602.81|0
1679989200000|2023-03-28 07:40:00|33662.25|33662.25|33621.09|33621.09|33679.05|33679.05|33621.09|33621.09|0
1679989500000|2023-03-28 07:45:00|33599.25|33599.25|33522.12|33522.12|33599.25|33599.25|33515.4|33515.4|0
1679989800000|2023-03-28 07:50:00|33576.72|33576.72|33549.1|33549.1|33576.72|33576.72|33549.1|33549.1|0
1679990100000|2023-03-28 07:55:00|33527.26|33527.26|33419.16|33419.16|33527.26|33527.26|33419.16|33419.16|0
1679990400000|2023-03-28 08:00:00|33397.32|33397.32|33386.4|33386.4|33397.32|33397.32|33386.4|33386.4|0
1679990700000|2023-03-28 08:05:00|33389.76|33389.76|33406.71|33406.71|33406.71|33406.71|33336.31|33336.31|0
1679991000000|2023-03-28 08:10:00|33428.55|33428.55|33436.21|33436.21|33468.97|33468.97|33425.29|33425.29|0
1679991300000|2023-03-28 08:15:00|33447.13|33447.13|33479.89|33479.89|33479.89|33479.89|33436.21|33436.21|0
1679991600000|2023-03-28 08:20:00|33447.13|33447.13|33404.3|33404.3|33447.13|33447.13|33393.38|33393.38|0
1679991900000|2023-03-28 08:25:00|33402.67|33402.67|33463.3|33463.3|33474.22|33474.22|33402.67|33402.67|0
1679992200000|2023-03-28 08:30:00|33452.38|33452.38|33445.66|33445.66|33452.38|33452.38|33445.66|33445.66|0
1679992500000|2023-03-28 08:35:00|33439.14|33439.14|33429.36|33429.36|33439.14|33439.14|33429.36|33429.36|0
1679992800000|2023-03-28 08:40:00|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|0
1679993100000|2023-03-28 08:45:00|33386.52|33386.52|33354.55|33354.55|33398.23|33398.23|33354.55|33354.55|0
1679993400000|2023-03-28 08:50:00|33365.47|33365.47|33338.74|33338.74|33376.39|33376.39|33338.74|33338.74|0
1679993700000|2023-03-28 08:55:00|33360.58|33360.58|33345.46|33345.46|33367.3|33367.3|33334.54|33334.54|0
1679994000000|2023-03-28 09:00:00|33343.83|33343.83|33350.35|33350.35|33350.35|33350.35|33343.83|33343.83|0
1679994300000|2023-03-28 09:05:00|33317.59|33317.59|33290.86|33290.86|33317.59|33317.59|33290.86|33290.86|0
1679994600000|2023-03-28 09:10:00|33312.7|33312.7|33301.78|33301.78|33312.7|33312.7|33301.78|33301.78|0
1679994900000|2023-03-28 09:15:00|33306.67|33306.67|33272.28|33272.28|33306.67|33306.67|33272.28|33272.28|0
1679995200000|2023-03-28 09:20:00|33270.65|33270.65|33277.17|33277.17|33277.17|33277.17|33270.65|33270.65|0
1679995500000|2023-03-28 09:25:00|33255.33|33255.33|33266.25|33266.25|33266.25|33266.25|33255.33|33255.33|0
1679995800000|2023-03-28 09:30:00|33258.11|33258.11|33246.3|33246.3|33270.65|33270.65|33246.3|33246.3|0
1679996100000|2023-03-28 09:35:00|33244.67|33244.67|33266.51|33266.51|33266.51|33266.51|33244.67|33244.67|0
1679996400000|2023-03-28 09:40:00|33259.99|33259.99|33219.88|33219.88|33259.99|33259.99|33219.88|33219.88|0
1679996700000|2023-03-28 09:45:00|33214.99|33214.99|33144.33|33144.33|33214.99|33214.99|33144.33|33144.33|0
1679997000000|2023-03-28 09:50:00|33155.25|33155.25|33161.97|33161.97|33161.97|33161.97|33155.25|33155.25|0
1679997300000|2023-03-28 09:55:00|33151.05|33151.05|33151.05|33151.05|33151.05|33151.05|33151.05|33151.05|0
1679997600000|2023-03-28 10:00:00|33161.97|33161.97|33160.44|33160.44|33175.41|33175.41|33160.44|33160.44|0
1679997900000|2023-03-28 10:05:00|33171.36|33171.36|33171.36|33171.36|33171.36|33171.36|33149.52|33149.52|0
1679998200000|2023-03-28 10:10:00|33182.28|33182.28|33236.73|33236.73|33236.73|33236.73|33182.28|33182.28|0
1679998500000|2023-03-28 10:15:00|33247.65|33247.65|33249.28|33249.28|33257.42|33257.42|33247.65|33247.65|0
1679998800000|2023-03-28 10:20:00|33260.2|33260.2|33229.96|33229.96|33260.2|33260.2|33229.96|33229.96|0
1679999100000|2023-03-28 10:25:00|33240.88|33240.88|33247.4|33247.4|33247.4|33247.4|33240.88|33240.88|0
1679999400000|2023-03-28 10:30:00|33225.56|33225.56|33249.03|33249.03|33250.66|33250.66|33225.56|33225.56|0
1679999700000|2023-03-28 10:35:00|33238.11|33238.11|33262.62|33262.62|33287.82|33287.82|33238.11|33238.11|0
1680000000000|2023-03-28 10:40:00|33251.7|33251.7|33235.79|33235.79|33262.62|33262.62|33217.31|33217.31|0
1680000300000|2023-03-28 10:45:00|33232.43|33232.43|33200.52|33200.52|33232.43|33232.43|33197.26|33197.26|0
1680000600000|2023-03-28 10:50:00|33211.44|33211.44|33258.37|33258.37|33258.37|33258.37|33211.44|33211.44|0
1680000900000|2023-03-28 10:55:00|33247.45|33247.45|33258.37|33258.37|33258.37|33258.37|33247.45|33247.45|0
1680001200000|2023-03-28 11:00:00|33247.45|33247.45|33248.3|33248.3|33248.3|33248.3|33236.53|33236.53|0
1680001800000|2023-03-28 11:10:00|33237.38|33237.38|33256.44|33256.44|33256.44|33256.44|33237.38|33237.38|0
1680002100000|2023-03-28 11:15:00|33245.52|33245.52|33256.44|33256.44|33256.44|33256.44|33245.52|33245.52|0
1680002400000|2023-03-28 11:20:00|33253.08|33253.08|33273.88|33273.88|33273.88|33273.88|33249.73|33249.73|0
1680002700000|2023-03-28 11:25:00|33284.8|33284.8|33295.72|33295.72|33295.72|33295.72|33284.8|33284.8|0
1680003000000|2023-03-28 11:30:00|33306.64|33306.64|33306.64|33306.64|33310|33310|33306.64|33306.64|0
1680003300000|2023-03-28 11:35:00|33310|33310|33342.66|33342.66|33342.66|33342.66|33306.54|33306.54|0
1680003900000|2023-03-28 11:45:00|33339.3|33339.3|33331.74|33331.74|33339.3|33339.3|33321.66|33321.66|0
1680004200000|2023-03-28 11:50:00|33328.38|33328.38|33331.74|33331.74|33331.74|33331.74|33328.38|33328.38|0
1680004500000|2023-03-28 11:55:00|33328.38|33328.38|33325.02|33325.02|33328.38|33328.38|33325.02|33325.02|0
1680004800000|2023-03-28 12:00:00|33304.87|33304.87|33249.78|33249.78|33304.87|33304.87|33249.78|33249.78|0
1680005100000|2023-03-28 12:05:00|33238.86|33238.86|33217.02|33217.02|33238.86|33238.86|33217.02|33217.02|0
1680005400000|2023-03-28 12:10:00|33195.18|33195.18|33141.42|33141.42|33195.18|33195.18|33141.42|33141.42|0
1680005700000|2023-03-28 12:15:00|33151.5|33151.5|33107.82|33107.82|33151.5|33151.5|33107.82|33107.82|0
1680006000000|2023-03-28 12:20:00|33097.75|33097.75|33103.68|33103.68|33103.68|33103.68|33081.84|33081.84|0
1680006300000|2023-03-28 12:25:00|33100.32|33100.32|33065.14|33065.14|33100.32|33100.32|33065.14|33065.14|0
1680006600000|2023-03-28 12:30:00|33054.22|33054.22|33039.94|33039.94|33054.22|33054.22|33039.94|33039.94|0
1680006900000|2023-03-28 12:35:00|33046.66|33046.66|33024.82|33024.82|33046.66|33046.66|33024.82|33024.82|0
1680007200000|2023-03-28 12:40:00|33021.46|33021.46|33019.83|33019.83|33021.46|33021.46|33019.83|33019.83|0
1680007500000|2023-03-28 12:45:00|33041.67|33041.67|33063.51|33063.51|33063.51|33063.51|33041.67|33041.67|0
1680007800000|2023-03-28 12:50:00|33065.14|33065.14|33074.43|33074.43|33079.32|33079.32|33065.14|33065.14|0
1680008100000|2023-03-28 12:55:00|33071.07|33071.07|33096.27|33096.27|33096.27|33096.27|33071.07|33071.07|0
1680008400000|2023-03-28 13:00:00|33101.16|33101.16|33144.84|33144.84|33144.84|33144.84|33101.16|33101.16|0
1680008700000|2023-03-28 13:05:00|33155.76|33155.76|33162.58|33162.58|33162.58|33162.58|33123|33123|0
1680009000000|2023-03-28 13:10:00|33173.5|33173.5|33163.42|33163.42|33173.5|33173.5|33163.42|33163.42|0
1680009300000|2023-03-28 13:15:00|33174.34|33174.34|33174.34|33174.34|33174.34|33174.34|33163.42|33163.42|0
1680009600000|2023-03-28 13:20:00|33175.97|33175.97|33185.94|33185.94|33185.94|33185.94|33175.97|33175.97|0
1680009900000|2023-03-28 13:25:00|33189.2|33189.2|33211.73|33211.73|33222.65|33222.65|33189.2|33189.2|0
1680010200000|2023-03-28 13:30:00|33218.45|33218.45|33247.05|33247.05|33247.05|33247.05|33217.61|33217.61|0
1680010500000|2023-03-28 13:35:00|33257.97|33257.97|33288.95|33288.95|33288.95|33288.95|33247.05|33247.05|0
1680010800000|2023-03-28 13:40:00|33267.11|33267.11|33274.37|33274.37|33308.02|33308.02|33267.11|33267.11|0
1680011100000|2023-03-28 13:45:00|33263.45|33263.45|33288.55|33288.55|33288.55|33288.55|33263.45|33263.45|0
1680011400000|2023-03-28 13:50:00|33291.91|33291.91|33319.88|33319.88|33319.88|33319.88|33291.91|33291.91|0
1680011700000|2023-03-28 13:55:00|33308.96|33308.96|33305.6|33305.6|33308.96|33308.96|33298.04|33298.04|0
1680012000000|2023-03-28 14:00:00|33308.86|33308.86|33339.25|33339.25|33339.25|33339.25|33308.86|33308.86|0
1680012300000|2023-03-28 14:05:00|33328.33|33328.33|33331.1|33331.1|33334.36|33334.36|33320.18|33320.18|0
1680012600000|2023-03-28 14:10:00|33337.82|33337.82|33336.19|33336.19|33358.03|33358.03|33336.19|33336.19|0
1680012900000|2023-03-28 14:15:00|33337.82|33337.82|33335.3|33335.3|33342.02|33342.02|33331.1|33331.1|0
1680013200000|2023-03-28 14:20:00|33357.14|33357.14|33332.04|33332.04|33357.14|33357.14|33332.04|33332.04|0
1680013500000|2023-03-28 14:25:00|33342.96|33342.96|33314.6|33314.6|33342.96|33342.96|33292.76|33292.76|0
1680013800000|2023-03-28 14:30:00|33292.76|33292.76|33242.37|33242.37|33292.76|33292.76|33235.65|33235.65|0
1680014100000|2023-03-28 14:35:00|33247.25|33247.25|33282.58|33282.58|33285.84|33285.84|33247.25|33247.25|0
1680014400000|2023-03-28 14:40:00|33293.5|33293.5|33326.26|33326.26|33326.26|33326.26|33282.58|33282.58|0
1680014700000|2023-03-28 14:45:00|33337.18|33337.18|33347.26|33347.26|33347.26|33347.26|33315.34|33315.34|0
1680015000000|2023-03-28 14:50:00|33358.18|33358.18|33393.3|33393.3|33393.3|33393.3|33347.26|33347.26|0
1680015300000|2023-03-28 14:55:00|33382.38|33382.38|33384.01|33384.01|33405.85|33405.85|33382.38|33382.38|0
1680015600000|2023-03-28 15:00:00|33373.09|33373.09|33394.93|33394.93|33398.29|33398.29|33373.09|33373.09|0
1680015900000|2023-03-28 15:05:00|33398.29|33398.29|33394.93|33394.93|33416.77|33416.77|33384.01|33384.01|0
1680016200000|2023-03-28 15:10:00|33398.29|33398.29|33374.52|33374.52|33398.29|33398.29|33374.52|33374.52|0
1680016500000|2023-03-28 15:15:00|33363.6|33363.6|33400.56|33400.56|33400.56|33400.56|33352.68|33352.68|0
1680016800000|2023-03-28 15:20:00|33389.64|33389.64|33380.35|33380.35|33391.27|33391.27|33380.35|33380.35|0
1680017100000|2023-03-28 15:25:00|33381.98|33381.98|33428.87|33428.87|33428.87|33428.87|33381.98|33381.98|0
1680074100000|2023-03-29 07:15:00|33890.69|33890.69|33925.08|33925.08|33979.68|33979.68|33881.4|33881.4|0
1680074400000|2023-03-29 07:20:00|33931.8|33931.8|33932.44|33932.44|33983.62|33983.62|33927.39|33927.39|0
1680074700000|2023-03-29 07:25:00|33899.68|33899.68|33999.87|33999.87|34006.94|34006.94|33877.84|33877.84|0
1680075000000|2023-03-29 07:30:00|34021.71|34021.71|34077.09|34077.09|34077.09|34077.09|34021.71|34021.71|0
1680075300000|2023-03-29 07:35:00|34066.17|34066.17|34023.69|34023.69|34066.43|34066.43|34008.57|34008.57|0
1680075600000|2023-03-29 07:40:00|34034.61|34034.61|34033.47|34033.47|34052.05|34052.05|34023.69|34023.69|0
1680075900000|2023-03-29 07:45:00|34038.36|34038.36|34055.21|34055.21|34074.47|34074.47|34038.36|34038.36|0
1680076200000|2023-03-29 07:50:00|34066.13|34066.13|34048.69|34048.69|34066.13|34066.13|34035.25|34035.25|0
1680076500000|2023-03-29 07:55:00|34059.61|34059.61|33973.83|33973.83|34059.61|34059.61|33973.83|33973.83|0
1680076800000|2023-03-29 08:00:00|33967.31|33967.31|33872.55|33872.55|33967.31|33967.31|33872.55|33872.55|0
1680077100000|2023-03-29 08:05:00|33882.63|33882.63|33904.47|33904.47|33915.39|33915.39|33882.63|33882.63|0
1680077400000|2023-03-29 08:10:00|33915.39|33915.39|33960.74|33960.74|33960.74|33960.74|33915.39|33915.39|0
1680077700000|2023-03-29 08:15:00|33971.66|33971.66|33960.74|33960.74|33971.66|33971.66|33960.74|33960.74|0
1680078000000|2023-03-29 08:20:00|33962.37|33962.37|33925.21|33925.21|33973.29|33973.29|33918.69|33918.69|0
1680078300000|2023-03-29 08:25:00|33914.29|33914.29|33944.53|33944.53|33944.53|33944.53|33914.29|33914.29|0
1680078600000|2023-03-29 08:30:00|33955.45|33955.45|33926.63|33926.63|33955.45|33955.45|33911.77|33911.77|0
1680078900000|2023-03-29 08:35:00|33948.47|33948.47|33993.53|33993.53|33993.53|33993.53|33948.47|33948.47|0
1680079200000|2023-03-29 08:40:00|33996.89|33996.89|33963.14|33963.14|34018.73|34018.73|33963.14|33963.14|0
1680079500000|2023-03-29 08:45:00|33956.42|33956.42|33904.69|33904.69|33956.42|33956.42|33904.69|33904.69|0
1680079800000|2023-03-29 08:50:00|33893.78|33893.78|33888.69|33888.69|33937.45|33937.45|33883.7|33883.7|0
1680080100000|2023-03-29 08:55:00|33877.77|33877.77|33908.9|33908.9|33908.9|33908.9|33865.22|33865.22|0
1680080400000|2023-03-29 09:00:00|33887.06|33887.06|33875.29|33875.29|33887.06|33887.06|33865.22|33865.22|0
1680080700000|2023-03-29 09:05:00|33886.21|33886.21|33976.93|33976.93|33976.93|33976.93|33886.21|33886.21|0
1680081000000|2023-03-29 09:10:00|33983.45|33983.45|34027.13|34027.13|34038.05|34038.05|33983.45|33983.45|0
1680081300000|2023-03-29 09:15:00|34016.21|34016.21|34038.05|34038.05|34038.05|34038.05|34016.21|34016.21|0
1680081600000|2023-03-29 09:20:00|34051.49|34051.49|34100.05|34100.05|34106.08|34106.08|34051.49|34051.49|0
1680081900000|2023-03-29 09:25:00|34089.13|34089.13|34041.25|34041.25|34099.21|34099.21|34041.25|34041.25|0
1680082200000|2023-03-29 09:30:00|34019.41|34019.41|34030.33|34030.33|34052.17|34052.17|34019.41|34019.41|0
1680082500000|2023-03-29 09:35:00|34037.05|34037.05|34058.89|34058.89|34058.89|34058.89|34037.05|34037.05|0
1680082800000|2023-03-29 09:40:00|34069.81|34069.81|34058.79|34058.79|34087.35|34087.35|34058.79|34058.79|0
1680083100000|2023-03-29 09:45:00|34047.87|34047.87|34036.95|34036.95|34047.87|34047.87|34036.95|34036.95|0
1680083400000|2023-03-29 09:50:00|34047.87|34047.87|34118.27|34118.27|34118.27|34118.27|34047.87|34047.87|0
1680083700000|2023-03-29 09:55:00|34107.35|34107.35|34083|34083|34107.35|34107.35|34083|34083|0
1680084000000|2023-03-29 10:00:00|34072.08|34072.08|34004.24|34004.24|34072.08|34072.08|34004.24|34004.24|0
1680084300000|2023-03-29 10:05:00|33993.32|33993.32|34005.08|34005.08|34005.08|34005.08|33983.24|33983.24|0
1680084600000|2023-03-29 10:10:00|33983.24|33983.24|33972.32|33972.32|33983.24|33983.24|33972.32|33972.32|0
1680084900000|2023-03-29 10:15:00|33961.4|33961.4|33963.92|33963.92|33974.84|33974.84|33961.4|33961.4|0
1680085200000|2023-03-29 10:20:00|33953|33953|33986.25|33986.25|33993.91|33993.91|33937.68|33937.68|0
1680085500000|2023-03-29 10:25:00|33987.88|33987.88|34013.08|34013.08|34013.08|34013.08|33987.88|33987.88|0
1680085800000|2023-03-29 10:30:00|34024|34024|34067.68|34067.68|34078.59|34078.59|34024|34024|0
1680086100000|2023-03-29 10:35:00|34078.59|34078.59|34089.51|34089.51|34089.51|34089.51|34078.59|34078.59|0
1680086400000|2023-03-29 10:40:00|34078.59|34078.59|34095.55|34095.55|34100.43|34100.43|34078.59|34078.59|0
1680086700000|2023-03-29 10:45:00|34093.92|34093.92|34138.05|34138.05|34144.57|34144.57|34089.97|34089.97|0
1680087000000|2023-03-29 10:50:00|34134.79|34134.79|34118.09|34118.09|34134.79|34134.79|34107.17|34107.17|0
1680087300000|2023-03-29 10:55:00|34129.01|34129.01|34100.65|34100.65|34129.01|34129.01|34100.65|34100.65|0
1680087600000|2023-03-29 11:00:00|34095.76|34095.76|34085.63|34085.63|34105.84|34105.84|34069.82|34069.82|0
1680087900000|2023-03-29 11:05:00|34082.37|34082.37|34082.37|34082.37|34093.29|34093.29|34082.37|34082.37|0
1680088200000|2023-03-29 11:10:00|34093.29|34093.29|34085.83|34085.83|34096.75|34096.75|34085.83|34085.83|0
1680088500000|2023-03-29 11:15:00|34092.55|34092.55|34129.06|34129.06|34139.98|34139.98|34092.55|34092.55|0
1680088800000|2023-03-29 11:20:00|34150.9|34150.9|34183.66|34183.66|34183.66|34183.66|34150.9|34150.9|0
1680089100000|2023-03-29 11:25:00|34150.9|34150.9|34154.26|34154.26|34154.26|34154.26|34150.9|34150.9|0
1680089400000|2023-03-29 11:30:00|34167.69|34167.69|34177.67|34177.67|34191.95|34191.95|34167.69|34167.69|0
1680089700000|2023-03-29 11:35:00|34199.51|34199.51|34231.97|34231.97|34233.8|34233.8|34199.51|34199.51|0
1680090000000|2023-03-29 11:40:00|34253.81|34253.81|34249.76|34249.76|34275.65|34275.65|34242.2|34242.2|0
1680090300000|2023-03-29 11:45:00|34246.4|34246.4|34261.57|34261.57|34271.65|34271.65|34227.13|34227.13|0
1680090600000|2023-03-29 11:50:00|34271.65|34271.65|34208.7|34208.7|34281.73|34281.73|34201.98|34201.98|0
1680090900000|2023-03-29 11:55:00|34219.62|34219.62|34249.75|34249.75|34249.75|34249.75|34215.42|34215.42|0
1680091200000|2023-03-29 12:00:00|34238.83|34238.83|34268.98|34268.98|34287.4|34287.4|34238.83|34238.83|0
1680091500000|2023-03-29 12:05:00|34279.9|34279.9|34308.35|34308.35|34308.35|34308.35|34279.9|34279.9|0
1680091800000|2023-03-29 12:10:00|34301.64|34301.64|34305.78|34305.78|34307.41|34307.41|34287.36|34287.36|0
1680092100000|2023-03-29 12:15:00|34307.41|34307.41|34310.83|34310.83|34329.25|34329.25|34304.11|34304.11|0
1680092400000|2023-03-29 12:20:00|34288.99|34288.99|34325.1|34325.1|34332.66|34332.66|34256.23|34256.23|0
1680092700000|2023-03-29 12:25:00|34321.75|34321.75|34332.66|34332.66|34354.5|34354.5|34321.75|34321.75|0
1680093000000|2023-03-29 12:30:00|34335.92|34335.92|34317.54|34317.54|34335.92|34335.92|34310.83|34310.83|0
1680093300000|2023-03-29 12:35:00|34320.9|34320.9|34313.24|34313.24|34342.74|34342.74|34313.24|34313.24|0
1680093600000|2023-03-29 12:40:00|34309.98|34309.98|34317.54|34317.54|34319.17|34319.17|34306.62|34306.62|0
1680093900000|2023-03-29 12:45:00|34314.18|34314.18|34316.7|34316.7|34318.33|34318.33|34292.35|34292.35|0
1680094200000|2023-03-29 12:50:00|34294.86|34294.86|34320.06|34320.06|34320.06|34320.06|34294.86|34294.86|0
1680094500000|2023-03-29 12:55:00|34324.95|34324.95|34338.44|34338.44|34345.16|34345.16|34321.69|34321.69|0
1680094800000|2023-03-29 13:00:00|34349.36|34349.36|34359.44|34359.44|34361.07|34361.07|34336.81|34336.81|0
1680095100000|2023-03-29 13:05:00|34348.52|34348.52|34388.94|34388.94|34388.94|34388.94|34334.34|34334.34|0
1680095400000|2023-03-29 13:10:00|34399.86|34399.86|34451.1|34451.1|34462.02|34462.02|34399.86|34399.86|0
1680095700000|2023-03-29 13:15:00|34440.18|34440.18|34461.08|34461.08|34462.71|34462.71|34404.06|34404.06|0
1680096000000|2023-03-29 13:20:00|34464.44|34464.44|34467.79|34467.79|34478.71|34478.71|34456.87|34456.87|0
1680096300000|2023-03-29 13:25:00|34461.08|34461.08|34467.01|34467.01|34470.37|34470.37|34450.16|34450.16|0
1680096600000|2023-03-29 13:30:00|34471.9|34471.9|34489.49|34489.49|34549.96|34549.96|34462.61|34462.61|0
1680096900000|2023-03-29 13:35:00|34500.41|34500.41|34382.96|34382.96|34500.41|34500.41|34372.04|34372.04|0
1680097200000|2023-03-29 13:40:00|34384.59|34384.59|34411.17|34411.17|34417.89|34417.89|34355.19|34355.19|0
1680097500000|2023-03-29 13:45:00|34422.09|34422.09|34470.75|34470.75|34470.75|34470.75|34391.9|34391.9|0
1680097800000|2023-03-29 13:50:00|34481.67|34481.67|34462.31|34462.31|34505.93|34505.93|34462.31|34462.31|0
1680098100000|2023-03-29 13:55:00|34451.39|34451.39|34451.54|34451.54|34460.68|34460.68|34438.84|34438.84|0
1680098400000|2023-03-29 14:00:00|34448.18|34448.18|34477.53|34477.53|34494.48|34494.48|34439.88|34439.88|0
1680098700000|2023-03-29 14:05:00|34455.69|34455.69|34429.75|34429.75|34476.68|34476.68|34422.09|34422.09|0
1680099000000|2023-03-29 14:10:00|34433.01|34433.01|34358.3|34358.3|34454.95|34454.95|34358.3|34358.3|0
1680099300000|2023-03-29 14:15:00|34359.93|34359.93|34402.66|34402.66|34410.12|34410.12|34359.93|34359.93|0
1680099600000|2023-03-29 14:20:00|34399.31|34399.31|34391.74|34391.74|34420.3|34420.3|34391.74|34391.74|0
1680099900000|2023-03-29 14:25:00|34369.91|34369.91|34387.44|34387.44|34389.07|34389.07|34351.43|34351.43|0
1680100200000|2023-03-29 14:30:00|34376.52|34376.52|34386.5|34386.5|34408.34|34408.34|34353.06|34353.06|0
1680100500000|2023-03-29 14:35:00|34375.58|34375.58|34388.92|34388.92|34388.92|34388.92|34369.65|34369.65|0
1680100800000|2023-03-29 14:40:00|34390.55|34390.55|34399.05|34399.05|34405.57|34405.57|34377.11|34377.11|0
1680101100000|2023-03-29 14:45:00|34388.13|34388.13|34337.99|34337.99|34388.13|34388.13|34334.63|34334.63|0
1680101400000|2023-03-29 14:50:00|34359.83|34359.83|34352.27|34352.27|34374.11|34374.11|34345.55|34345.55|0
1680101700000|2023-03-29 14:55:00|34374.11|34374.11|34364.92|34364.92|34389.82|34389.82|34354.74|34354.74|0
1680102000000|2023-03-29 15:00:00|34368.28|34368.28|34415.9|34415.9|34428.55|34428.55|34368.28|34368.28|0
1680102300000|2023-03-29 15:05:00|34404.98|34404.98|34430.97|34430.97|34430.97|34430.97|34392.43|34392.43|0
1680102600000|2023-03-29 15:10:00|34427.71|34427.71|34430.97|34430.97|34431.07|34431.07|34413.43|34413.43|0
1680102900000|2023-03-29 15:15:00|34420.89|34420.89|34404.88|34404.88|34420.89|34420.89|34403.25|34403.25|0
1680103200000|2023-03-29 15:20:00|34411.6|34411.6|34378.05|34378.05|34411.6|34411.6|34378.05|34378.05|0
1680103500000|2023-03-29 15:25:00|34388.97|34388.97|34367.72|34367.72|34388.97|34388.97|34356.21|34356.21|0
1680160500000|2023-03-30 07:15:00|34888.45|34888.45|34849.38|34849.38|34898.53|34898.53|34815.19|34815.19|0
1680160800000|2023-03-30 07:20:00|34871.22|34871.22|34802.44|34802.44|34871.22|34871.22|34802.44|34802.44|0
1680161100000|2023-03-30 07:25:00|34795.72|34795.72|34844.44|34844.44|34847.8|34847.8|34756.24|34756.24|0
1680161400000|2023-03-30 07:30:00|34841.08|34841.08|34840.24|34840.24|34862.92|34862.92|34830.16|34830.16|0
1680161700000|2023-03-30 07:35:00|34862.08|34862.08|34829.32|34829.32|34862.08|34862.08|34807.48|34807.48|0
1680162000000|2023-03-30 07:40:00|34830.95|34830.95|34863.71|34863.71|34874.63|34874.63|34820.03|34820.03|0
1680162300000|2023-03-30 07:45:00|34883.86|34883.86|34813.31|34813.31|34883.86|34883.86|34813.31|34813.31|0
1680162600000|2023-03-30 07:50:00|34824.23|34824.23|34838.16|34838.16|34838.16|34838.16|34824.23|34824.23|0
1680162900000|2023-03-30 07:55:00|34860|34860|34867.01|34867.01|34892.76|34892.76|34849.08|34849.08|0
1680163200000|2023-03-30 08:00:00|34834.26|34834.26|34795.23|34795.23|34834.26|34834.26|34795.23|34795.23|0
1680163500000|2023-03-30 08:05:00|34801.95|34801.95|34818.45|34818.45|34822.65|34822.65|34801.95|34801.95|0
1680163800000|2023-03-30 08:10:00|34829.37|34829.37|34834.2|34834.2|34836.09|34836.09|34807.53|34807.53|0
1680164100000|2023-03-30 08:15:00|34845.61|34845.61|34869.28|34869.28|34902.88|34902.88|34840.72|34840.72|0
1680164400000|2023-03-30 08:20:00|34847.44|34847.44|34854.16|34854.16|34880.2|34880.2|34836.52|34836.52|0
1680164700000|2023-03-30 08:25:00|34843.24|34843.24|34833.16|34833.16|34843.24|34843.24|34833.16|34833.16|0
1680165000000|2023-03-30 08:30:00|34822.24|34822.24|34850.11|34850.11|34855|34855|34822.24|34822.24|0
1680165300000|2023-03-30 08:35:00|34871.95|34871.95|34875.31|34875.31|34875.31|34875.31|34853.47|34853.47|0
1680165600000|2023-03-30 08:40:00|34864.39|34864.39|34897.99|34897.99|34901.35|34901.35|34853.47|34853.47|0
1680165900000|2023-03-30 08:45:00|34901.35|34901.35|34943.4|34943.4|34965.24|34965.24|34901.35|34901.35|0
1680166200000|2023-03-30 08:50:00|34954.32|34954.32|34921.56|34921.56|34954.32|34954.32|34910.64|34910.64|0
1680166500000|2023-03-30 08:55:00|34932.48|34932.48|34972.9|34972.9|34983.82|34983.82|34932.48|34932.48|0
1680166800000|2023-03-30 09:00:00|34951.06|34951.06|34955.26|34955.26|34972.9|34972.9|34951.06|34951.06|0
1680167100000|2023-03-30 09:05:00|34944.34|34944.34|34944.34|34944.34|34944.34|34944.34|34944.34|34944.34|0
1680167400000|2023-03-30 09:10:00|34933.42|34933.42|34944.34|34944.34|34944.34|34944.34|34933.42|34933.42|0
1680167700000|2023-03-30 09:15:00|34933.42|34933.42|34920.08|34920.08|34933.42|34933.42|34908.32|34908.32|0
1680168000000|2023-03-30 09:20:00|34918.45|34918.45|34935.89|34935.89|34935.89|34935.89|34913.56|34913.56|0
1680168300000|2023-03-30 09:25:00|34924.97|34924.97|34924.97|34924.97|34924.97|34924.97|34924.97|34924.97|0
1680168600000|2023-03-30 09:30:00|34935.89|34935.89|34968.65|34968.65|34968.65|34968.65|34935.89|34935.89|0
1680168900000|2023-03-30 09:35:00|34973.54|34973.54|35017.22|35017.22|35017.22|35017.22|34965.88|34965.88|0
1680169200000|2023-03-30 09:40:00|35028.14|35028.14|35093.66|35093.66|35093.66|35093.66|35028.14|35028.14|0
1680169500000|2023-03-30 09:45:00|35104.58|35104.58|35051.81|35051.81|35104.58|35104.58|35051.81|35051.81|0
1680169800000|2023-03-30 09:50:00|35040.89|35040.89|35058.53|35058.53|35083.72|35083.72|35029.97|35029.97|0
1680170100000|2023-03-30 09:55:00|35051.81|35051.81|35019.05|35019.05|35073.65|35073.65|35019.05|35019.05|0
1680170400000|2023-03-30 10:00:00|35029.97|35029.97|35019.05|35019.05|35051.81|35051.81|35019.05|35019.05|0
1680170700000|2023-03-30 10:05:00|35040.89|35040.89|35055.85|35055.85|35055.85|35055.85|35040.89|35040.89|0
1680171000000|2023-03-30 10:10:00|35060.74|35060.74|35097.9|35097.9|35097.9|35097.9|35054.22|35054.22|0
1680171300000|2023-03-30 10:15:00|35076.06|35076.06|35063.46|35063.46|35096.22|35096.22|35063.46|35063.46|0
1680171600000|2023-03-30 10:20:00|35052.54|35052.54|35096.22|35096.22|35118.06|35118.06|35052.54|35052.54|0
1680171900000|2023-03-30 10:25:00|35074.38|35074.38|35074.38|35074.38|35074.38|35074.38|35074.38|35074.38|0
1680172200000|2023-03-30 10:30:00|35071.02|35071.02|35079.72|35079.72|35089.5|35089.5|35064.3|35064.3|0
1680172500000|2023-03-30 10:35:00|35090.64|35090.64|35110.85|35110.85|35110.85|35110.85|35089.01|35089.01|0
1680172800000|2023-03-30 10:40:00|35132.69|35132.69|35143.61|35143.61|35143.61|35143.61|35121.77|35121.77|0
1680173100000|2023-03-30 10:45:00|35153.69|35153.69|35157.05|35157.05|35160.41|35160.41|35153.69|35153.69|0
1680173400000|2023-03-30 10:50:00|35153.69|35153.69|35160.41|35160.41|35160.41|35160.41|35142.77|35142.77|0
1680173700000|2023-03-30 10:55:00|35149.49|35149.49|35157.15|35157.15|35160.41|35160.41|35149.49|35149.49|0
1680174000000|2023-03-30 11:00:00|35178.99|35178.99|35209.76|35209.76|35209.76|35209.76|35178.99|35178.99|0
1680174300000|2023-03-30 11:05:00|35220.68|35220.68|35220.68|35220.68|35220.68|35220.68|35220.68|35220.68|0
1680174600000|2023-03-30 11:10:00|35209.76|35209.76|35177.85|35177.85|35209.76|35209.76|35177.85|35177.85|0
1680174900000|2023-03-30 11:15:00|35187.92|35187.92|35192.13|35192.13|35209.76|35209.76|35187.92|35187.92|0
1680175200000|2023-03-30 11:20:00|35185.41|35185.41|35173.55|35173.55|35192.13|35192.13|35159.37|35159.37|0
1680175800000|2023-03-30 11:30:00|35184.47|35184.47|35215.59|35215.59|35215.59|35215.59|35182.84|35182.84|0
1680176100000|2023-03-30 11:35:00|35226.51|35226.51|35226.51|35226.51|35226.51|35226.51|35204.68|35204.68|0
1680176400000|2023-03-30 11:40:00|35223.26|35223.26|35203.1|35203.1|35223.26|35223.26|35203.1|35203.1|0
1680176700000|2023-03-30 11:45:00|35214.02|35214.02|35221.58|35221.58|35224.94|35224.94|35214.02|35214.02|0
1680177000000|2023-03-30 11:50:00|35210.66|35210.66|35187.19|35187.19|35221.58|35221.58|35187.19|35187.19|0
1680177300000|2023-03-30 11:55:00|35176.27|35176.27|35219.95|35219.95|35219.95|35219.95|35176.27|35176.27|0
1680177600000|2023-03-30 12:00:00|35230.87|35230.87|35226.67|35226.67|35248.51|35248.51|35223.31|35223.31|0
1680177900000|2023-03-30 12:05:00|35219.95|35219.95|35230.87|35230.87|35241.79|35241.79|35219.95|35219.95|0
1680178200000|2023-03-30 12:10:00|35241.79|35241.79|35252.71|35252.71|35255.97|35255.97|35241.79|35241.79|0
1680178500000|2023-03-30 12:15:00|35230.87|35230.87|35219.95|35219.95|35252.71|35252.71|35209.03|35209.03|0
1680178800000|2023-03-30 12:20:00|35216.69|35216.69|35188.18|35188.18|35226.97|35226.97|35187.69|35187.69|0
1680179100000|2023-03-30 12:25:00|35199.1|35199.1|35155.42|35155.42|35210.02|35210.02|35155.42|35155.42|0
1680179400000|2023-03-30 12:30:00|35145.34|35145.34|35224.78|35224.78|35243.26|35243.26|35145.34|35145.34|0
1680179700000|2023-03-30 12:35:00|35235.7|35235.7|35237.43|35237.43|35260.9|35260.9|35228.14|35228.14|0
1680180000000|2023-03-30 12:40:00|35226.51|35226.51|35198.06|35198.06|35234.07|35234.07|35198.06|35198.06|0
1680180300000|2023-03-30 12:45:00|35219.9|35219.9|35219.9|35219.9|35219.9|35219.9|35219.9|35219.9|0
1680180600000|2023-03-30 12:50:00|35187.14|35187.14|35165.3|35165.3|35187.14|35187.14|35147.86|35147.86|0
1680180900000|2023-03-30 12:55:00|35154.38|35154.38|35152.65|35152.65|35166.09|35166.09|35141.83|35141.83|0
1680181200000|2023-03-30 13:00:00|35098.05|35098.05|35024.18|35024.18|35108.97|35108.97|35013.26|35013.26|0
1680181500000|2023-03-30 13:05:00|35022.55|35022.55|35051.27|35051.27|35067.86|35067.86|35002.34|35002.34|0
1680181800000|2023-03-30 13:10:00|35073.1|35073.1|35082.04|35082.04|35082.04|35082.04|35050.12|35050.12|0
1680182100000|2023-03-30 13:15:00|35092.96|35092.96|35092.96|35092.96|35103.88|35103.88|35092.96|35092.96|0
1680182400000|2023-03-30 13:20:00|35103.88|35103.88|35114.8|35114.8|35114.8|35114.8|35103.88|35103.88|0
1680182700000|2023-03-30 13:25:00|35125.72|35125.72|35095.48|35095.48|35128.24|35128.24|35095.48|35095.48|0
1680183000000|2023-03-30 13:30:00|35106.4|35106.4|35130.02|35130.02|35136.74|35136.74|35103.14|35103.14|0
1680183300000|2023-03-30 13:35:00|35119.1|35119.1|35178.59|35178.59|35178.59|35178.59|35119.1|35119.1|0
1680183600000|2023-03-30 13:40:00|35189.51|35189.51|35181.95|35181.95|35214.71|35214.71|35181.95|35181.95|0
1680183900000|2023-03-30 13:45:00|35171.03|35171.03|35188.47|35188.47|35199.39|35199.39|35171.03|35171.03|0
1680184200000|2023-03-30 13:50:00|35198.54|35198.54|35159.81|35159.81|35202.65|35202.65|35159.81|35159.81|0
1680184500000|2023-03-30 13:55:00|35181.65|35181.65|35221.13|35221.13|35221.13|35221.13|35181.65|35181.65|0
1680184800000|2023-03-30 14:00:00|35232.05|35232.05|35214.61|35214.61|35232.05|35232.05|35206.95|35206.95|0
1680185100000|2023-03-30 14:05:00|35203.69|35203.69|35196.28|35196.28|35203.69|35203.69|35141.68|35141.68|0
1680185400000|2023-03-30 14:10:00|35185.36|35185.36|35180.37|35180.37|35185.36|35185.36|35150.97|35150.97|0
1680185700000|2023-03-30 14:15:00|35158.53|35158.53|35161.69|35161.69|35175.97|35175.97|35158.53|35158.53|0
1680186000000|2023-03-30 14:20:00|35158.33|35158.33|35189.46|35189.46|35192.82|35192.82|35149.14|35149.14|0
1680186300000|2023-03-30 14:25:00|35200.38|35200.38|35264.96|35264.96|35264.96|35264.96|35200.38|35200.38|0
1680186600000|2023-03-30 14:30:00|35263.33|35263.33|35243.12|35243.12|35264.96|35264.96|35232.2|35232.2|0
1680186900000|2023-03-30 14:35:00|35232.2|35232.2|35285.07|35285.07|35285.07|35285.07|35225.58|35225.58|0
1680187200000|2023-03-30 14:40:00|35286.7|35286.7|35318.9|35318.9|35318.9|35318.9|35271.48|35271.48|0
1680187500000|2023-03-30 14:45:00|35314.01|35314.01|35332.59|35332.59|35332.59|35332.59|35299.73|35299.73|0
1680187800000|2023-03-30 14:50:00|35329.23|35329.23|35349.44|35349.44|35372.91|35372.91|35329.23|35329.23|0
1680188100000|2023-03-30 14:55:00|35338.52|35338.52|35312.44|35312.44|35338.52|35338.52|35290.6|35290.6|0
1680188400000|2023-03-30 15:00:00|35290.6|35290.6|35315.85|35315.85|35326.77|35326.77|35287.29|35287.29|0
1680188700000|2023-03-30 15:05:00|35326.77|35326.77|35327.26|35327.26|35344.21|35344.21|35326.77|35326.77|0
1680189000000|2023-03-30 15:10:00|35316.34|35316.34|35276.43|35276.43|35349.1|35349.1|35276.43|35276.43|0
1680189300000|2023-03-30 15:15:00|35287.35|35287.35|35317.63|35317.63|35317.63|35317.63|35266.55|35266.55|0
1680189600000|2023-03-30 15:20:00|35319.26|35319.26|35342.68|35342.68|35362.89|35362.89|35319.26|35319.26|0
1680189900000|2023-03-30 15:25:00|35345.94|35345.94|35398.91|35398.91|35412.14|35412.14|35345.94|35345.94|0
1680246900000|2023-03-31 07:15:00|35781.23|35781.23|35735.88|35735.88|35803.07|35803.07|35735.88|35735.88|0
1680247500000|2023-03-31 07:25:00|35729.16|35729.16|35783.76|35783.76|35783.76|35783.76|35729.16|35729.16|0
1680247800000|2023-03-31 07:30:00|35777.24|35777.24|35760.59|35760.59|35783.27|35783.27|35747.15|35747.15|0
1680248100000|2023-03-31 07:35:00|35749.67|35749.67|35784.95|35784.95|35784.95|35784.95|35730.35|35730.35|0
1680248400000|2023-03-31 07:40:00|35778.23|35778.23|35747.16|35747.16|35789.15|35789.15|35747.16|35747.16|0
1680248700000|2023-03-31 07:45:00|35692.56|35692.56|35745.07|35745.07|35745.07|35745.07|35670.72|35670.72|0
1680249000000|2023-03-31 07:50:00|35735|35735|35647.89|35647.89|35735|35735|35647.89|35647.89|0
1680249300000|2023-03-31 07:55:00|35636.97|35636.97|35669.73|35669.73|35669.73|35669.73|35600.85|35600.85|0
1680249600000|2023-03-31 08:00:00|35647.89|35647.89|35621.02|35621.02|35677.29|35677.29|35620.18|35620.18|0
1680249900000|2023-03-31 08:05:00|35642.86|35642.86|35631.94|35631.94|35653.78|35653.78|35631.94|35631.94|0
1680250200000|2023-03-31 08:10:00|35610.1|35610.1|35612.96|35612.96|35636.47|35636.47|35610.1|35610.1|0
1680250500000|2023-03-31 08:15:00|35616.32|35616.32|35574.31|35574.31|35639.83|35639.83|35574.31|35574.31|0
1680250800000|2023-03-31 08:20:00|35530.63|35530.63|35562.96|35562.96|35562.96|35562.96|35507.52|35507.52|0
1680251100000|2023-03-31 08:25:00|35552.04|35552.04|35615.57|35615.57|35616.42|35616.42|35552.04|35552.04|0
1680251400000|2023-03-31 08:30:00|35604.65|35604.65|35649.12|35649.12|35649.12|35649.12|35604.65|35604.65|0
1680251700000|2023-03-31 08:35:00|35638.2|35638.2|35700.95|35700.95|35700.95|35700.95|35638.2|35638.2|0
1680252000000|2023-03-31 08:40:00|35690.03|35690.03|35679.85|35679.85|35713.5|35713.5|35679.85|35679.85|0
1680252300000|2023-03-31 08:45:00|35681.48|35681.48|35701.64|35701.64|35701.64|35701.64|35681.48|35681.48|0
1680252600000|2023-03-31 08:50:00|35705|35705|35756.18|35756.18|35759.44|35759.44|35705|35705|0
1680252900000|2023-03-31 08:55:00|35754.55|35754.55|35743.79|35743.79|35771.5|35771.5|35732.87|35732.87|0
1680253200000|2023-03-31 09:00:00|35754.71|35754.71|35743.79|35743.79|35754.71|35754.71|35743.79|35743.79|0
1680253500000|2023-03-31 09:05:00|35737.07|35737.07|35780.95|35780.95|35780.95|35780.95|35733.71|35733.71|0
1680253800000|2023-03-31 09:10:00|35802.78|35802.78|35785.99|35785.99|35802.78|35802.78|35785.99|35785.99|0
1680254100000|2023-03-31 09:15:00|35775.07|35775.07|35775.07|35775.07|35775.07|35775.07|35775.07|35775.07|0
1680254400000|2023-03-31 09:20:00|35785.99|35785.99|35783.12|35783.12|35792.41|35792.41|35781.49|35781.49|0
1680254700000|2023-03-31 09:25:00|35779.76|35779.76|35839.39|35839.39|35839.39|35839.39|35779.76|35779.76|0
1680255000000|2023-03-31 09:30:00|35828.47|35828.47|35848.63|35848.63|35848.63|35848.63|35804.11|35804.11|0
1680255300000|2023-03-31 09:35:00|35837.71|35837.71|35840.33|35840.33|35840.33|35840.33|35815.87|35815.87|0
1680255600000|2023-03-31 09:40:00|35836.97|35836.97|35826.89|35826.89|35836.97|35836.97|35826.89|35826.89|0
1680255900000|2023-03-31 09:45:00|35822|35822|35853.07|35853.07|35853.07|35853.07|35822|35822|0
1680256200000|2023-03-31 09:50:00|35859.79|35859.79|35863.15|35863.15|35863.15|35863.15|35859.79|35859.79|0
1680256500000|2023-03-31 09:55:00|35864.78|35864.78|35871.5|35871.5|35871.5|35871.5|35864.78|35864.78|0
1680256800000|2023-03-31 10:00:00|35860.58|35860.58|35823.97|35823.97|35860.58|35860.58|35813.54|35813.54|0
1680257100000|2023-03-31 10:05:00|35813.06|35813.06|35833.85|35833.85|35869.12|35869.12|35802.14|35802.14|0
1680257400000|2023-03-31 10:10:00|35832.22|35832.22|35845.55|35845.55|35845.55|35845.55|35823.87|35823.87|0
1680257700000|2023-03-31 10:15:00|35852.27|35852.27|35848.07|35848.07|35858.99|35858.99|35848.07|35848.07|0
1680258000000|2023-03-31 10:20:00|35858.15|35858.15|35869.07|35869.07|35875.79|35875.79|35858.15|35858.15|0
1680258300000|2023-03-31 10:25:00|35879.15|35879.15|35949.85|35949.85|35960.77|35960.77|35878.3|35878.3|0
1680258600000|2023-03-31 10:30:00|35948.22|35948.22|36000.35|36000.35|36000.35|36000.35|35943.23|35943.23|0
1680258900000|2023-03-31 10:35:00|35983.55|35983.55|35993.63|35993.63|36007.91|36007.91|35983.55|35983.55|0
1680259200000|2023-03-31 10:40:00|36011.27|36011.27|36035.88|36035.88|36044.03|36044.03|36011.27|36011.27|0
1680259500000|2023-03-31 10:45:00|36024.96|36024.96|36024.96|36024.96|36035.88|36035.88|36024.96|36024.96|0
1680259800000|2023-03-31 10:50:00|36011.52|36011.52|35953.09|35953.09|36011.52|36011.52|35953.09|35953.09|0
1680260100000|2023-03-31 10:55:00|35942.17|35942.17|35959.12|35959.12|35963.16|35963.16|35932.09|35932.09|0
1680260400000|2023-03-31 11:00:00|35979.27|35979.27|35964.99|35964.99|35979.27|35979.27|35964.99|35964.99|0
1680260700000|2023-03-31 11:05:00|35943.15|35943.15|35877.64|35877.64|35943.15|35943.15|35877.64|35877.64|0
1680261000000|2023-03-31 11:10:00|35855.8|35855.8|35853.43|35853.43|35864.34|35864.34|35850.91|35850.91|0
1680261300000|2023-03-31 11:15:00|35843.35|35843.35|35864.34|35864.34|35864.34|35864.34|35843.35|35843.35|0
1680261600000|2023-03-31 11:20:00|35865.97|35865.97|35841.62|35841.62|35865.97|35865.97|35841.62|35841.62|0
1680261900000|2023-03-31 11:25:00|35852.54|35852.54|35852.54|35852.54|35852.54|35852.54|35852.54|35852.54|0
1680262200000|2023-03-31 11:30:00|35859.26|35859.26|35849.18|35849.18|35859.26|35859.26|35849.18|35849.18|0
1680262500000|2023-03-31 11:35:00|35827.34|35827.34|35828.97|35828.97|35852.44|35852.44|35827.34|35827.34|0
1680262800000|2023-03-31 11:40:00|35818.05|35818.05|35827.34|35827.34|35827.34|35827.34|35805.5|35805.5|0
1680263100000|2023-03-31 11:45:00|35816.42|35816.42|35827.34|35827.34|35827.34|35827.34|35813.06|35813.06|0
1680263400000|2023-03-31 11:50:00|35816.42|35816.42|35849.18|35849.18|35849.18|35849.18|35816.42|35816.42|0
1680263700000|2023-03-31 11:55:00|35835.74|35835.74|35857.58|35857.58|35857.58|35857.58|35835.74|35835.74|0
1680264000000|2023-03-31 12:00:00|35846.66|35846.66|35850.02|35850.02|35850.02|35850.02|35846.66|35846.66|0
1680264300000|2023-03-31 12:05:00|35839.1|35839.1|35839.94|35839.94|35846.66|35846.66|35832.38|35832.38|0
1680264600000|2023-03-31 12:10:00|35841.57|35841.57|35850.86|35850.86|35854.22|35854.22|35839.94|35839.94|0
1680264900000|2023-03-31 12:15:00|35861.78|35861.78|35837.57|35837.57|35863.61|35863.61|35830.85|35830.85|0
1680265200000|2023-03-31 12:20:00|35848.49|35848.49|35891.33|35891.33|35891.33|35891.33|35840.93|35840.93|0
1680265500000|2023-03-31 12:25:00|35884.61|35884.61|35884.61|35884.61|35884.61|35884.61|35884.61|35884.61|0
1680265800000|2023-03-31 12:30:00|35873.69|35873.69|35890.54|35890.54|35939.05|35939.05|35873.69|35873.69|0
1680266100000|2023-03-31 12:35:00|35879.62|35879.62|35864.5|35864.5|35886.34|35886.34|35864.5|35864.5|0
1680266400000|2023-03-31 12:40:00|35867.86|35867.86|35857.53|35857.53|35867.86|35867.86|35846.02|35846.02|0
1680266700000|2023-03-31 12:45:00|35868.45|35868.45|35864.24|35864.24|35868.45|35868.45|35846.61|35846.61|0
1680267000000|2023-03-31 12:50:00|35862.62|35862.62|35900.11|35900.11|35900.11|35900.11|35850.07|35850.07|0
1680267300000|2023-03-31 12:55:00|35906.63|35906.63|35867.84|35867.84|35909.89|35909.89|35846|35846|0
1680267600000|2023-03-31 13:00:00|35874.56|35874.56|35904.06|35904.06|35904.06|35904.06|35874.56|35874.56|0
1680267900000|2023-03-31 13:05:00|35914.98|35914.98|35944.48|35944.48|35952.62|35952.62|35904.06|35904.06|0
1680268200000|2023-03-31 13:10:00|35955.4|35955.4|35933.56|35933.56|35955.4|35955.4|35933.56|35933.56|0
1680268500000|2023-03-31 13:15:00|35922.64|35922.64|35955.4|35955.4|35955.4|35955.4|35922.64|35922.64|0
1680268800000|2023-03-31 13:20:00|35944.48|35944.48|35944.48|35944.48|35944.48|35944.48|35922.64|35922.64|0
1680269100000|2023-03-31 13:25:00|35947.74|35947.74|35956.83|35956.83|35966.9|35966.9|35935.19|35935.19|0
1680269400000|2023-03-31 13:30:00|35934.99|35934.99|35959.24|35959.24|35971|35971|35907.27|35907.27|0
1680269700000|2023-03-31 13:35:00|35962.5|35962.5|35984.34|35984.34|35984.34|35984.34|35962.5|35962.5|0
1680270000000|2023-03-31 13:40:00|35995.26|35995.26|35960.87|35960.87|36008.7|36008.7|35960.87|35960.87|0
1680270300000|2023-03-31 13:45:00|35971.79|35971.79|36026.39|36026.39|36037.31|36037.31|35971.79|35971.79|0
1680270600000|2023-03-31 13:50:00|36037.31|36037.31|36037.31|36037.31|36048.23|36048.23|36037.31|36037.31|0
1680270900000|2023-03-31 13:55:00|36048.23|36048.23|36044.97|36044.97|36070.07|36070.07|36044.97|36044.97|0
1680271200000|2023-03-31 14:00:00|36034.05|36034.05|36057.77|36057.77|36068.44|36068.44|36034.05|36034.05|0
1680271500000|2023-03-31 14:05:00|36068.69|36068.69|36054.61|36054.61|36078.77|36078.77|36050.41|36050.41|0
1680271800000|2023-03-31 14:10:00|36032.78|36032.78|36009.31|36009.31|36032.78|36032.78|35998.39|35998.39|0
1680272100000|2023-03-31 14:15:00|36007.68|36007.68|36025.11|36025.11|36036.03|36036.03|35999.92|35999.92|0
1680272400000|2023-03-31 14:20:00|36026.74|36026.74|36049.27|36049.27|36049.27|36049.27|36015.82|36015.82|0
1680272700000|2023-03-31 14:25:00|36038.35|36038.35|36065.67|36065.67|36065.67|36065.67|36038.35|36038.35|0
1680273000000|2023-03-31 14:30:00|36054.75|36054.75|36068.83|36068.83|36072.19|36072.19|36054.75|36054.75|0
1680273300000|2023-03-31 14:35:00|36079.75|36079.75|36074.76|36074.76|36088.1|36088.1|36067.1|36067.1|0
1680273600000|2023-03-31 14:40:00|36084.84|36084.84|36063.84|36063.84|36090.67|36090.67|36056.28|36056.28|0
1680273900000|2023-03-31 14:45:00|36074.76|36074.76|36076.39|36076.39|36099.86|36099.86|36063.84|36063.84|0
1680274200000|2023-03-31 14:50:00|36087.31|36087.31|36057.91|36057.91|36087.31|36087.31|36051.19|36051.19|0
1680274500000|2023-03-31 14:55:00|36036.07|36036.07|35992.49|35992.49|36046.99|36046.99|35992.49|35992.49|0
1680274800000|2023-03-31 15:00:00|35982.41|35982.41|35971.49|35971.49|35982.41|35982.41|35971.49|35971.49|0
1680275100000|2023-03-31 15:05:00|35960.57|35960.57|35965.66|35965.66|35976.58|35976.58|35960.57|35960.57|0
1680275400000|2023-03-31 15:10:00|35954.74|35954.74|35971.69|35971.69|35971.69|35971.69|35954.74|35954.74|0
1680275700000|2023-03-31 15:15:00|35978.41|35978.41|35969.12|35969.12|35994.42|35994.42|35969.12|35969.12|0
1680276000000|2023-03-31 15:20:00|35980.04|35980.04|36030.54|36030.54|36030.54|36030.54|35980.04|35980.04|0
1680276300000|2023-03-31 15:25:00|36041.46|36041.46|36014.53|36014.53|36052.38|36052.38|36001.98|36001.98|0
1680506100000|2023-04-03 07:15:00|35766.05|35766.05|35702.21|35702.21|35766.05|35766.05|35645.93|35645.93|0
1680506400000|2023-04-03 07:20:00|35698.85|35698.85|35689.61|35689.61|35698.85|35698.85|35678.69|35678.69|0
1680506700000|2023-04-03 07:25:00|35682.89|35682.89|35661.05|35661.05|35704.73|35704.73|35650.13|35650.13|0
1680507000000|2023-04-03 07:30:00|35657.79|35657.79|35654.23|35654.23|35692.87|35692.87|35594.8|35594.8|0
1680507300000|2023-04-03 07:35:00|35643.31|35643.31|35673.56|35673.56|35673.56|35673.56|35629.88|35629.88|0
1680507600000|2023-04-03 07:40:00|35662.64|35662.64|35728.15|35728.15|35728.15|35728.15|35662.64|35662.64|0
1680507900000|2023-04-03 07:45:00|35717.23|35717.23|35655.92|35655.92|35717.23|35717.23|35645|35645|0
1680508200000|2023-04-03 07:50:00|35666.84|35666.84|35699.6|35699.6|35699.6|35699.6|35666.84|35666.84|0
1680508500000|2023-04-03 07:55:00|35697.97|35697.97|35776.11|35776.11|35776.11|35776.11|35697.97|35697.97|0
1680508800000|2023-04-03 08:00:00|35797.95|35797.95|35855.91|35855.91|35855.91|35855.91|35790.39|35790.39|0
1680509100000|2023-04-03 08:05:00|35844.99|35844.99|35841.04|35841.04|35855.91|35855.91|35841.04|35841.04|0
1680509400000|2023-04-03 08:10:00|35851.96|35851.96|35834.43|35834.43|35862.88|35862.88|35834.43|35834.43|0
1680509700000|2023-04-03 08:15:00|35845.35|35845.35|35845.35|35845.35|35845.35|35845.35|35845.35|35845.35|0
1680510000000|2023-04-03 08:20:00|35856.27|35856.27|35816.99|35816.99|35856.27|35856.27|35816.99|35816.99|0
1680510300000|2023-04-03 08:25:00|35815.36|35815.36|35780.08|35780.08|35815.36|35815.36|35780.08|35780.08|0
1680510600000|2023-04-03 08:30:00|35773.36|35773.36|35759.28|35759.28|35773.36|35773.36|35755.92|35755.92|0
1680510900000|2023-04-03 08:35:00|35781.12|35781.12|35838.04|35838.04|35838.04|35838.04|35781.12|35781.12|0
1680511200000|2023-04-03 08:40:00|35827.12|35827.12|35850.63|35850.63|35850.63|35850.63|35827.12|35827.12|0
1680511800000|2023-04-03 08:50:00|35861.55|35861.55|35883.39|35883.39|35883.39|35883.39|35861.55|35861.55|0
1680512100000|2023-04-03 08:55:00|35876.67|35876.67|35879.45|35879.45|35879.45|35879.45|35868.53|35868.53|0
1680512400000|2023-04-03 09:00:00|35857.61|35857.61|35868.53|35868.53|35868.53|35868.53|35857.61|35857.61|0
1680512700000|2023-04-03 09:05:00|35879.45|35879.45|35846.69|35846.69|35879.45|35879.45|35846.69|35846.69|0
1680513000000|2023-04-03 09:10:00|35843.33|35843.33|35854.25|35854.25|35854.25|35854.25|35843.33|35843.33|0
1680513600000|2023-04-03 09:20:00|35821.49|35821.49|35777.81|35777.81|35821.49|35821.49|35777.81|35777.81|0
1680513900000|2023-04-03 09:25:00|35766.89|35766.89|35730.08|35730.08|35766.89|35766.89|35730.08|35730.08|0
1680514200000|2023-04-03 09:30:00|35675.49|35675.49|35741|35741|35741|35741|35675.49|35675.49|0
1680514500000|2023-04-03 09:35:00|35730.08|35730.08|35709.09|35709.09|35730.08|35730.08|35709.09|35709.09|0
1680514800000|2023-04-03 09:40:00|35687.25|35687.25|35636.85|35636.85|35687.25|35687.25|35636.85|35636.85|0
1680515100000|2023-04-03 09:45:00|35658.69|35658.69|35647.77|35647.77|35658.69|35658.69|35647.77|35647.77|0
1680515400000|2023-04-03 09:50:00|35634.33|35634.33|35623.41|35623.41|35634.33|35634.33|35623.41|35623.41|0
1680515700000|2023-04-03 09:55:00|35612.49|35612.49|35609.13|35609.13|35612.49|35612.49|35557.89|35557.89|0
1680516000000|2023-04-03 10:00:00|35598.21|35598.21|35626.77|35626.77|35626.77|35626.77|35598.21|35598.21|0
1680516300000|2023-04-03 10:05:00|35637.69|35637.69|35666.25|35666.25|35676.33|35676.33|35637.69|35637.69|0
1680516600000|2023-04-03 10:10:00|35672.97|35672.97|35694.81|35694.81|35694.81|35694.81|35672.97|35672.97|0
1680516900000|2023-04-03 10:15:00|35683.89|35683.89|35672.97|35672.97|35683.89|35683.89|35659.53|35659.53|0
1680517200000|2023-04-03 10:20:00|35679.49|35679.49|35648.36|35648.36|35681.12|35681.12|35637.44|35637.44|0
1680517500000|2023-04-03 10:25:00|35659.28|35659.28|35652.56|35652.56|35659.28|35659.28|35648.36|35648.36|0
1680517800000|2023-04-03 10:30:00|35650.93|35650.93|35665.21|35665.21|35665.21|35665.21|35640.01|35640.01|0
1680518100000|2023-04-03 10:35:00|35643.37|35643.37|35632.45|35632.45|35643.37|35643.37|35632.45|35632.45|0
1680518400000|2023-04-03 10:40:00|35610.61|35610.61|35600.53|35600.53|35610.61|35610.61|35600.53|35600.53|0
1680518700000|2023-04-03 10:45:00|35589.61|35589.61|35556.85|35556.85|35589.61|35589.61|35545.93|35545.93|0
1680519000000|2023-04-03 10:50:00|35545.93|35545.93|35545.09|35545.09|35589.61|35589.61|35545.09|35545.09|0
1680519300000|2023-04-03 10:55:00|35566.93|35566.93|35570.19|35570.19|35581.11|35581.11|35566.93|35566.93|0
1680519600000|2023-04-03 11:00:00|35581.11|35581.11|35560.11|35560.11|35598.75|35598.75|35560.11|35560.11|0
1680519900000|2023-04-03 11:05:00|35566.83|35566.83|35553.39|35553.39|35566.83|35566.83|35542.47|35542.47|0
1680520200000|2023-04-03 11:10:00|35563.47|35563.47|35566.83|35566.83|35566.83|35566.83|35563.47|35563.47|0
1680520500000|2023-04-03 11:15:00|35577.75|35577.75|35544.99|35544.99|35577.75|35577.75|35544.99|35544.99|0
1680520800000|2023-04-03 11:20:00|35548.35|35548.35|35526.51|35526.51|35548.35|35548.35|35526.51|35526.51|0
1680521100000|2023-04-03 11:25:00|35515.59|35515.59|35515.59|35515.59|35515.59|35515.59|35515.59|35515.59|0
1680521400000|2023-04-03 11:30:00|35512.33|35512.33|35492.86|35492.86|35515.49|35515.49|35492.86|35492.86|0
1680521700000|2023-04-03 11:35:00|35489.5|35489.5|35439.8|35439.8|35489.5|35489.5|35439.8|35439.8|0
1680522000000|2023-04-03 11:40:00|35450.72|35450.72|35433.92|35433.92|35461.63|35461.63|35414.6|35414.6|0
1680522300000|2023-04-03 11:45:00|35423|35423|35440.64|35440.64|35440.64|35440.64|35423|35423|0
1680522600000|2023-04-03 11:50:00|35429.72|35429.72|35429.72|35429.72|35429.72|35429.72|35429.72|35429.72|0
1680522900000|2023-04-03 11:55:00|35423|35423|35400.33|35400.33|35423|35423|35385.2|35385.2|0
1680523200000|2023-04-03 12:00:00|35411.25|35411.25|35425.52|35425.52|35425.52|35425.52|35389.41|35389.41|0
1680523500000|2023-04-03 12:05:00|35417.38|35417.38|35417.48|35417.48|35417.48|35417.48|35414.12|35414.12|0
1680523800000|2023-04-03 12:10:00|35424.19|35424.19|35427.55|35427.55|35438.47|35438.47|35416.63|35416.63|0
1680524100000|2023-04-03 12:15:00|35420.83|35420.83|35420.83|35420.83|35420.83|35420.83|35420.83|35420.83|0
1680524700000|2023-04-03 12:25:00|35424.19|35424.19|35490.5|35490.5|35501.42|35501.42|35424.19|35424.19|0
1680525000000|2023-04-03 12:30:00|35495.39|35495.39|35489.71|35489.71|35495.39|35495.39|35469.5|35469.5|0
1680525300000|2023-04-03 12:35:00|35500.63|35500.63|35464.51|35464.51|35500.63|35500.63|35464.51|35464.51|0
1680525600000|2023-04-03 12:40:00|35475.43|35475.43|35475.43|35475.43|35475.43|35475.43|35475.43|35475.43|0
1680525900000|2023-04-03 12:45:00|35486.35|35486.35|35486.35|35486.35|35486.35|35486.35|35486.35|35486.35|0
1680526200000|2023-04-03 12:50:00|35482.99|35482.99|35470.9|35470.9|35482.99|35482.99|35454.2|35454.2|0
1680526500000|2023-04-03 12:55:00|35459.98|35459.98|35449.06|35449.06|35459.98|35459.98|35438.14|35438.14|0
1680526800000|2023-04-03 13:00:00|35459.14|35459.14|35372.62|35372.62|35459.14|35459.14|35372.62|35372.62|0
1680527100000|2023-04-03 13:05:00|35361.7|35361.7|35397.87|35397.87|35397.87|35397.87|35332.36|35332.36|0
1680527400000|2023-04-03 13:10:00|35408.79|35408.79|35517.15|35517.15|35517.15|35517.15|35408.79|35408.79|0
1680527700000|2023-04-03 13:15:00|35506.23|35506.23|35492.79|35492.79|35517.15|35517.15|35489.43|35489.43|0
1680528000000|2023-04-03 13:20:00|35482.71|35482.71|35464.23|35464.23|35486.07|35486.07|35464.23|35464.23|0
1680528300000|2023-04-03 13:25:00|35467.59|35467.59|35491.11|35491.11|35497.83|35497.83|35455|35455|0
1680528600000|2023-04-03 13:30:00|35501.19|35501.19|35547.38|35547.38|35554.94|35554.94|35493.63|35493.63|0
1680528900000|2023-04-03 13:35:00|35540.66|35540.66|35514.63|35514.63|35555.78|35555.78|35514.63|35514.63|0
1680529200000|2023-04-03 13:40:00|35516.26|35516.26|35488.74|35488.74|35516.26|35516.26|35476.19|35476.19|0
1680529500000|2023-04-03 13:45:00|35482.02|35482.02|35547.54|35547.54|35558.46|35558.46|35482.02|35482.02|0
1680529800000|2023-04-03 13:50:00|35580.29|35580.29|35610.28|35610.28|35621.2|35621.2|35558.46|35558.46|0
1680530100000|2023-04-03 13:55:00|35599.36|35599.36|35523.13|35523.13|35599.36|35599.36|35523.13|35523.13|0
1680530400000|2023-04-03 14:00:00|35555.89|35555.89|35551.69|35551.69|35566.81|35566.81|35523.13|35523.13|0
1680530700000|2023-04-03 14:05:00|35540.77|35540.77|35486.17|35486.17|35540.77|35540.77|35475.25|35475.25|0
1680531000000|2023-04-03 14:10:00|35497.09|35497.09|35543.98|35543.98|35543.98|35543.98|35497.09|35497.09|0
1680531300000|2023-04-03 14:15:00|35533.06|35533.06|35522.14|35522.14|35533.06|35533.06|35522.14|35522.14|0
1680531600000|2023-04-03 14:20:00|35533.06|35533.06|35537.26|35537.26|35537.26|35537.26|35504.5|35504.5|0
1680531900000|2023-04-03 14:25:00|35526.34|35526.34|35553.27|35553.27|35556.53|35556.53|35504.5|35504.5|0
1680532200000|2023-04-03 14:30:00|35556.63|35556.63|35525.6|35525.6|35559.88|35559.88|35512.95|35512.95|0
1680532500000|2023-04-03 14:35:00|35514.68|35514.68|35458.11|35458.11|35514.68|35514.68|35440.32|35440.32|0
1680532800000|2023-04-03 14:40:00|35447.19|35447.19|35395.07|35395.07|35453.71|35453.71|35389.04|35389.04|0
1680533100000|2023-04-03 14:45:00|35393.44|35393.44|35363.35|35363.35|35393.44|35393.44|35356.63|35356.63|0
1680533400000|2023-04-03 14:50:00|35352.43|35352.43|35271.01|35271.01|35352.43|35352.43|35270.17|35270.17|0
1680533700000|2023-04-03 14:55:00|35260.09|35260.09|35301.2|35301.2|35301.2|35301.2|35224.76|35224.76|0
1680534000000|2023-04-03 15:00:00|35290.28|35290.28|35303.92|35303.92|35321.35|35321.35|35279.36|35279.36|0
1680534300000|2023-04-03 15:05:00|35300.66|35300.66|35297.3|35297.3|35300.66|35300.66|35293.94|35293.94|0
1680534600000|2023-04-03 15:10:00|35308.22|35308.22|35319.04|35319.04|35319.04|35319.04|35292.41|35292.41|0
1680534900000|2023-04-03 15:15:00|35329.96|35329.96|35363.4|35363.4|35363.4|35363.4|35329.96|35329.96|0
1680535200000|2023-04-03 15:20:00|35374.32|35374.32|35401|35401|35401|35401|35370.12|35370.12|0
1680535500000|2023-04-03 15:25:00|35397.74|35397.74|35382.42|35382.42|35397.74|35397.74|35370.91|35370.91|0
1680592500000|2023-04-04 07:15:00|35441.51|35441.51|35377.97|35377.97|35441.51|35441.51|35345.21|35345.21|0
1680592800000|2023-04-04 07:20:00|35367.05|35367.05|35362.85|35362.85|35369.37|35369.37|35334.29|35334.29|0
1680593100000|2023-04-04 07:25:00|35351.93|35351.93|35313.29|35313.29|35351.93|35351.93|35313.29|35313.29|0
1680593400000|2023-04-04 07:30:00|35318.18|35318.18|35340.02|35340.02|35340.02|35340.02|35296.34|35296.34|0
1680593700000|2023-04-04 07:35:00|35329.94|35329.94|35340.02|35340.02|35372.78|35372.78|35326.59|35326.59|0
1680594000000|2023-04-04 07:40:00|35329.1|35329.1|35369.42|35369.42|35369.42|35369.42|35325.74|35325.74|0
1680594300000|2023-04-04 07:45:00|35379.5|35379.5|35379.5|35379.5|35379.5|35379.5|35379.5|35379.5|0
1680594600000|2023-04-04 07:50:00|35346.74|35346.74|35346.74|35346.74|35346.74|35346.74|35324.9|35324.9|0
1680594900000|2023-04-04 07:55:00|35357.66|35357.66|35370.21|35370.21|35384.39|35384.39|35357.66|35357.66|0
1680595200000|2023-04-04 08:00:00|35381.13|35381.13|35420.61|35420.61|35420.61|35420.61|35381.13|35381.13|0
1680595500000|2023-04-04 08:05:00|35428.76|35428.76|35422.73|35422.73|35439.68|35439.68|35406.92|35406.92|0
1680595800000|2023-04-04 08:10:00|35425.99|35425.99|35411.81|35411.81|35425.99|35425.99|35400.89|35400.89|0
1680596100000|2023-04-04 08:15:00|35408.55|35408.55|35448.97|35448.97|35470.81|35470.81|35408.55|35408.55|0
1680596400000|2023-04-04 08:20:00|35438.05|35438.05|35462.4|35462.4|35462.4|35462.4|35438.05|35438.05|0
1680596700000|2023-04-04 08:25:00|35440.56|35440.56|35406.08|35406.08|35440.56|35440.56|35406.08|35406.08|0
1680597000000|2023-04-04 08:30:00|35416.99|35416.99|35298.51|35298.51|35423.51|35423.51|35298.51|35298.51|0
1680597300000|2023-04-04 08:35:00|35287.59|35287.59|35234.67|35234.67|35287.59|35287.59|35234.67|35234.67|0
1680597600000|2023-04-04 08:40:00|35231.41|35231.41|35233.2|35233.2|35240.7|35240.7|35207.95|35207.95|0
1680597900000|2023-04-04 08:45:00|35239.92|35239.92|35239.92|35239.92|35239.92|35239.92|35218.08|35218.08|0
1680598200000|2023-04-04 08:50:00|35250.84|35250.84|35261.76|35261.76|35261.76|35261.76|35250.84|35250.84|0
1680598500000|2023-04-04 08:55:00|35283.59|35283.59|35245.8|35245.8|35288.48|35288.48|35245.8|35245.8|0
1680598800000|2023-04-04 09:00:00|35244.17|35244.17|35201.23|35201.23|35245.8|35245.8|35201.23|35201.23|0
1680599100000|2023-04-04 09:05:00|35190.31|35190.31|35221.39|35221.39|35221.39|35221.39|35190.31|35190.31|0
1680599400000|2023-04-04 09:10:00|35224.75|35224.75|35224.75|35224.75|35224.75|35224.75|35224.75|35224.75|0
1680600000000|2023-04-04 09:20:00|35223.12|35223.12|35188.78|35188.78|35223.12|35223.12|35185.33|35185.33|0
1680600300000|2023-04-04 09:25:00|35166.95|35166.95|35161.07|35161.07|35188.78|35188.78|35161.07|35161.07|0
1680600600000|2023-04-04 09:30:00|35167.79|35167.79|35166.95|35166.95|35178.71|35178.71|35145.95|35145.95|0
1680600900000|2023-04-04 09:35:00|35177.86|35177.86|35179.49|35179.49|35179.49|35179.49|35177.86|35177.86|0
1680601200000|2023-04-04 09:40:00|35168.57|35168.57|35168.57|35168.57|35168.57|35168.57|35168.57|35168.57|0
1680601500000|2023-04-04 09:45:00|35157.66|35157.66|35170.05|35170.05|35170.05|35170.05|35136.66|35136.66|0
1680601800000|2023-04-04 09:50:00|35173.31|35173.31|35153.59|35153.59|35173.31|35173.31|35140.55|35140.55|0
1680602100000|2023-04-04 09:55:00|35155.22|35155.22|35152.26|35152.26|35168.66|35168.66|35141.34|35141.34|0
1680602400000|2023-04-04 10:00:00|35163.18|35163.18|35163.18|35163.18|35163.18|35163.18|35163.18|35163.18|0
1680602700000|2023-04-04 10:05:00|35176.62|35176.62|35176.62|35176.62|35176.62|35176.62|35176.62|35176.62|0
1680603000000|2023-04-04 10:10:00|35163.18|35163.18|35159.92|35159.92|35163.18|35163.18|35152.26|35152.26|0
1680603300000|2023-04-04 10:15:00|35149|35149|35138.08|35138.08|35149|35149|35138.08|35138.08|0
1680603600000|2023-04-04 10:20:00|35136.45|35136.45|35136.45|35136.45|35136.45|35136.45|35125.53|35125.53|0
1680603900000|2023-04-04 10:25:00|35134.82|35134.82|35192.19|35192.19|35193.82|35193.82|35111.35|35111.35|0
1680604200000|2023-04-04 10:30:00|35190.56|35190.56|35187.79|35187.79|35193.82|35193.82|35182.9|35182.9|0
1680604500000|2023-04-04 10:35:00|35198.71|35198.71|35198.71|35198.71|35198.71|35198.71|35176.87|35176.87|0
1680604800000|2023-04-04 10:40:00|35200.34|35200.34|35206.37|35206.37|35233.1|35233.1|35197.08|35197.08|0
1680605100000|2023-04-04 10:45:00|35217.29|35217.29|35206.37|35206.37|35217.29|35217.29|35206.37|35206.37|0
1680605400000|2023-04-04 10:50:00|35195.45|35195.45|35217.29|35217.29|35228.21|35228.21|35173.61|35173.61|0
1680605700000|2023-04-04 10:55:00|35228.21|35228.21|35211.51|35211.51|35228.21|35228.21|35211.51|35211.51|0
1680606000000|2023-04-04 11:00:00|35167.83|35167.83|35184|35184|35194.07|35194.07|35161.31|35161.31|0
1680606300000|2023-04-04 11:05:00|35194.92|35194.92|35198.17|35198.17|35198.17|35198.17|35194.92|35194.92|0
1680606600000|2023-04-04 11:10:00|35187.25|35187.25|35184.48|35184.48|35187.25|35187.25|35176.34|35176.34|0
1680606900000|2023-04-04 11:15:00|35195.4|35195.4|35184.48|35184.48|35195.4|35195.4|35173.56|35173.56|0
1680607200000|2023-04-04 11:20:00|35189.37|35189.37|35145.69|35145.69|35189.37|35189.37|35144.06|35144.06|0
1680607500000|2023-04-04 11:25:00|35142.33|35142.33|35139.08|35139.08|35142.33|35142.33|35128.16|35128.16|0
1680607800000|2023-04-04 11:30:00|35145.79|35145.79|35145.79|35145.79|35156.71|35156.71|35145.79|35145.79|0
1680608100000|2023-04-04 11:35:00|35144.16|35144.16|35172.52|35172.52|35172.52|35172.52|35144.16|35144.16|0
1680608400000|2023-04-04 11:40:00|35161.6|35161.6|35146.48|35146.48|35168.32|35168.32|35146.48|35146.48|0
1680608700000|2023-04-04 11:45:00|35148.11|35148.11|35162.29|35162.29|35173.21|35173.21|35146.48|35146.48|0
1680609000000|2023-04-04 11:50:00|35148.85|35148.85|35113.58|35113.58|35148.85|35148.85|35113.58|35113.58|0
1680609300000|2023-04-04 11:55:00|35103.5|35103.5|35123.65|35123.65|35138.78|35138.78|35103.5|35103.5|0
1680609600000|2023-04-04 12:00:00|35112.74|35112.74|35101.82|35101.82|35112.74|35112.74|35101.82|35101.82|0
1680609900000|2023-04-04 12:05:00|35090.9|35090.9|35087.54|35087.54|35098.46|35098.46|35087.54|35087.54|0
1680610200000|2023-04-04 12:10:00|35076.62|35076.62|35091.58|35091.58|35113.42|35113.42|35076.62|35076.62|0
1680610500000|2023-04-04 12:15:00|35089.95|35089.95|35072.52|35072.52|35089.95|35089.95|35072.52|35072.52|0
1680610800000|2023-04-04 12:20:00|35083.44|35083.44|35080.18|35080.18|35112.94|35112.94|35069.26|35069.26|0
1680611100000|2023-04-04 12:25:00|35083.54|35083.54|35039.86|35039.86|35083.54|35083.54|35039.86|35039.86|0
1680611400000|2023-04-04 12:30:00|35019.7|35019.7|34991.14|34991.14|35019.7|35019.7|34980.22|34980.22|0
1680611700000|2023-04-04 12:35:00|34969.3|34969.3|34980.22|34980.22|34980.22|34980.22|34969.3|34969.3|0
1680612000000|2023-04-04 12:40:00|34973.5|34973.5|34975.13|34975.13|34975.13|34975.13|34953.29|34953.29|0
1680612300000|2023-04-04 12:45:00|34966.99|34966.99|34998.6|34998.6|34998.6|34998.6|34960.96|34960.96|0
1680612600000|2023-04-04 12:50:00|34995.24|34995.24|34960.07|34960.07|34995.24|34995.24|34960.07|34960.07|0
1680612900000|2023-04-04 12:55:00|34970.99|34970.99|35023.9|35023.9|35023.9|35023.9|34970.99|34970.99|0
1680613200000|2023-04-04 13:00:00|35002.06|35002.06|34951.67|34951.67|35002.06|35002.06|34918.91|34918.91|0
1680613500000|2023-04-04 13:05:00|34962.58|34962.58|34938.23|34938.23|34973.5|34973.5|34938.23|34938.23|0
1680613800000|2023-04-04 13:10:00|34934.97|34934.97|34907.2|34907.2|34939.96|34939.96|34905.57|34905.57|0
1680614100000|2023-04-04 13:15:00|34903.94|34903.94|34936.7|34936.7|34936.7|34936.7|34903.94|34903.94|0
1680614400000|2023-04-04 13:20:00|34935.07|34935.07|34899.05|34899.05|34936.7|34936.7|34899.05|34899.05|0
1680614700000|2023-04-04 13:25:00|34892.33|34892.33|34866.29|34866.29|34892.33|34892.33|34837.73|34837.73|0
1680615000000|2023-04-04 13:30:00|34833.53|34833.53|34893.22|34893.22|34893.22|34893.22|34833.53|34833.53|0
1680615300000|2023-04-04 13:35:00|34915.06|34915.06|34969.66|34969.66|34980.58|34980.58|34915.06|34915.06|0
1680615600000|2023-04-04 13:40:00|35002.42|35002.42|35004.05|35004.05|35005.68|35005.68|34962|34962|0
1680615900000|2023-04-04 13:45:00|34982.21|34982.21|35005.48|35005.48|35005.48|35005.48|34941.74|34941.74|0
1680616200000|2023-04-04 13:50:00|35018.91|35018.91|34980.28|34980.28|35018.91|35018.91|34967.73|34967.73|0
1680616500000|2023-04-04 13:55:00|34991.2|34991.2|35004.69|35004.69|35017.24|35017.24|34991.2|34991.2|0
1680616800000|2023-04-04 14:00:00|35026.53|35026.53|35040.85|35040.85|35099.5|35099.5|35025.69|35025.69|0
1680617100000|2023-04-04 14:05:00|35034.13|35034.13|35090.46|35090.46|35092.09|35092.09|35034.13|35034.13|0
1680617400000|2023-04-04 14:10:00|35079.54|35079.54|35129.94|35129.94|35129.94|35129.94|35079.54|35079.54|0
1680617700000|2023-04-04 14:15:00|35128.31|35128.31|34996.84|34996.84|35128.31|35128.31|34996.84|34996.84|0
1680618000000|2023-04-04 14:20:00|34995.21|34995.21|34912.89|34912.89|34995.21|34995.21|34909.54|34909.54|0
1680618300000|2023-04-04 14:25:00|34923.81|34923.81|34938.19|34938.19|34949.11|34949.11|34923.81|34923.81|0
1680618600000|2023-04-04 14:30:00|34949.11|34949.11|35022.88|35022.88|35053.07|35053.07|34949.11|34949.11|0
1680618900000|2023-04-04 14:35:00|35033.8|35033.8|35021.25|35021.25|35033.8|35033.8|35010.33|35010.33|0
1680619200000|2023-04-04 14:40:00|35019.62|35019.62|35047.34|35047.34|35069.18|35069.18|35019.62|35019.62|0
1680619500000|2023-04-04 14:45:00|35033.9|35033.9|35080.84|35080.84|35080.84|35080.84|35033.9|35033.9|0
1680619800000|2023-04-04 14:50:00|35082.47|35082.47|35103.16|35103.16|35125|35125|35082.47|35082.47|0
1680620100000|2023-04-04 14:55:00|35114.08|35114.08|35105.94|35105.94|35131.72|35131.72|35096.65|35096.65|0
1680620400000|2023-04-04 15:00:00|35107.57|35107.57|35085.73|35085.73|35118.48|35118.48|35085.73|35085.73|0
1680620700000|2023-04-04 15:05:00|35074.81|35074.81|35046.25|35046.25|35089.09|35089.09|35035.33|35035.33|0
1680621000000|2023-04-04 15:10:00|35057.17|35057.17|35092.34|35092.34|35092.34|35092.34|35050.55|35050.55|0
1680621300000|2023-04-04 15:15:00|35090.71|35090.71|35097.43|35097.43|35097.43|35097.43|35068.88|35068.88|0
1680621600000|2023-04-04 15:20:00|35108.35|35108.35|35171.2|35171.2|35173.72|35173.72|35108.35|35108.35|0
1680621900000|2023-04-04 15:25:00|35149.36|35149.36|35150.15|35150.15|35162.7|35162.7|35127.52|35127.52|0
1680678900000|2023-04-05 07:15:00|35014.81|35014.81|35032.45|35032.45|35043.37|35043.37|35003.89|35003.89|0
1680679200000|2023-04-05 07:20:00|35021.53|35021.53|35032.45|35032.45|35076.13|35076.13|35021.53|35021.53|0
1680679500000|2023-04-05 07:25:00|34999.69|34999.69|34908.04|34908.04|35002.95|35002.95|34886.2|34886.2|0
1680679800000|2023-04-05 07:30:00|34929.88|34929.88|34989.11|34989.11|34989.11|34989.11|34929.48|34929.48|0
1680680100000|2023-04-05 07:35:00|35010.95|35010.95|34952.89|34952.89|35010.95|35010.95|34952.89|34952.89|0
1680680400000|2023-04-05 07:40:00|34956.25|34956.25|34927.95|34927.95|34956.25|34956.25|34927.95|34927.95|0
1680680700000|2023-04-05 07:45:00|34938.87|34938.87|34967.37|34967.37|34974.09|34974.09|34938.87|34938.87|0
1680681000000|2023-04-05 07:50:00|34978.29|34978.29|34929.78|34929.78|34978.29|34978.29|34914.66|34914.66|0
1680681300000|2023-04-05 07:55:00|34940.7|34940.7|34962.54|34962.54|34962.54|34962.54|34940.7|34940.7|0
1680681600000|2023-04-05 08:00:00|34972.62|34972.62|34950.04|34950.04|34978.59|34978.59|34948.36|34948.36|0
1680681900000|2023-04-05 08:05:00|34939.12|34939.12|34919.65|34919.65|34939.12|34939.12|34911.5|34911.5|0
1680682200000|2023-04-05 08:10:00|34930.57|34930.57|34923.85|34923.85|34930.57|34930.57|34923.85|34923.85|0
1680682500000|2023-04-05 08:15:00|34902.01|34902.01|34907.79|34907.79|34907.79|34907.79|34880.17|34880.17|0
1680682800000|2023-04-05 08:20:00|34929.63|34929.63|34960.7|34960.7|34960.7|34960.7|34929.63|34929.63|0
1680683100000|2023-04-05 08:25:00|34949.78|34949.78|34942.12|34942.12|34956.3|34956.3|34940.49|34940.49|0
1680683400000|2023-04-05 08:30:00|34940.49|34940.49|34972.41|34972.41|34972.41|34972.41|34937.13|34937.13|0
1680683700000|2023-04-05 08:35:00|34977.3|34977.3|34952.1|34952.1|34977.3|34977.3|34945.38|34945.38|0
1680684000000|2023-04-05 08:40:00|34941.18|34941.18|34952.1|34952.1|34963.02|34963.02|34941.18|34941.18|0
1680684300000|2023-04-05 08:45:00|34930.26|34930.26|34814.64|34814.64|34930.26|34930.26|34814.64|34814.64|0
1680684600000|2023-04-05 08:50:00|34804.57|34804.57|34792.81|34792.81|34830.61|34830.61|34792.81|34792.81|0
1680684900000|2023-04-05 08:55:00|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|34770.97|34770.97|0
1680685200000|2023-04-05 09:00:00|34770.97|34770.97|34789.45|34789.45|34802.89|34802.89|34760.05|34760.05|0
1680685500000|2023-04-05 09:05:00|34811.29|34811.29|34836.24|34836.24|34858.08|34858.08|34789.45|34789.45|0
1680685800000|2023-04-05 09:10:00|34858.08|34858.08|34901.76|34901.76|34901.76|34901.76|34858.08|34858.08|0
1680686100000|2023-04-05 09:15:00|34879.92|34879.92|34934.51|34934.51|34945.43|34945.43|34879.92|34879.92|0
1680686400000|2023-04-05 09:20:00|34923.6|34923.6|34916.88|34916.88|34923.6|34923.6|34895.04|34895.04|0
1680686700000|2023-04-05 09:25:00|34927.8|34927.8|34905.96|34905.96|34927.8|34927.8|34905.96|34905.96|0
1680687000000|2023-04-05 09:30:00|34927.8|34927.8|34888.32|34888.32|34927.8|34927.8|34888.32|34888.32|0
1680687300000|2023-04-05 09:35:00|34899.24|34899.24|34921.08|34921.08|34932|34932|34899.24|34899.24|0
1680687600000|2023-04-05 09:40:00|34899.24|34899.24|34914.36|34914.36|34914.36|34914.36|34885.8|34885.8|0
1680687900000|2023-04-05 09:45:00|34924.44|34924.44|34924.44|34924.44|34924.44|34924.44|34924.44|34924.44|0
1680688200000|2023-04-05 09:50:00|34902.6|34902.6|34946.28|34946.28|34946.28|34946.28|34902.6|34902.6|0
1680688500000|2023-04-05 09:55:00|34942.92|34942.92|34934.77|34934.77|34942.92|34942.92|34923.85|34923.85|0
1680688800000|2023-04-05 10:00:00|34933.14|34933.14|34923.06|34923.06|34933.14|34933.14|34923.06|34923.06|0
1680689100000|2023-04-05 10:05:00|34926.42|34926.42|34926.42|34926.42|34926.42|34926.42|34926.42|34926.42|0
1680689400000|2023-04-05 10:10:00|34915.5|34915.5|34893.66|34893.66|34915.5|34915.5|34882.74|34882.74|0
1680689700000|2023-04-05 10:15:00|34882.74|34882.74|34871.82|34871.82|34882.74|34882.74|34871.82|34871.82|0
1680690000000|2023-04-05 10:20:00|34849.98|34849.98|34829.08|34829.08|34849.98|34849.98|34829.08|34829.08|0
1680690300000|2023-04-05 10:25:00|34840|34840|34845.94|34845.94|34849.29|34849.29|34833.49|34833.49|0
1680690600000|2023-04-05 10:30:00|34839.22|34839.22|34882.05|34882.05|34887.04|34887.04|34839.22|34839.22|0
1680690900000|2023-04-05 10:35:00|34860.21|34860.21|34882.05|34882.05|34882.05|34882.05|34860.21|34860.21|0
1680691200000|2023-04-05 10:40:00|34871.13|34871.13|34871.13|34871.13|34871.13|34871.13|34871.13|34871.13|0
1680691500000|2023-04-05 10:45:00|34882.05|34882.05|34914.81|34914.81|34914.81|34914.81|34882.05|34882.05|0
1680691800000|2023-04-05 10:50:00|34911.45|34911.45|34919.01|34919.01|34919.01|34919.01|34908.09|34908.09|0
1680692100000|2023-04-05 10:55:00|34929.93|34929.93|34962.69|34962.69|34973.61|34973.61|34929.93|34929.93|0
1680692400000|2023-04-05 11:00:00|34973.61|34973.61|34931.62|34931.62|34973.61|34973.61|34931.62|34931.62|0
1680692700000|2023-04-05 11:05:00|34934.98|34934.98|34933.35|34933.35|34934.98|34934.98|34933.35|34933.35|0
1680693000000|2023-04-05 11:10:00|34926.63|34926.63|34926.63|34926.63|34926.63|34926.63|34906.47|34906.47|0
1680693300000|2023-04-05 11:15:00|34928.26|34928.26|34932.46|34932.46|34939.18|34939.18|34921.54|34921.54|0
1680693600000|2023-04-05 11:20:00|34954.3|34954.3|34943.38|34943.38|34954.3|34954.3|34943.38|34943.38|0
1680693900000|2023-04-05 11:25:00|34936.66|34936.66|34936.66|34936.66|34936.66|34936.66|34936.66|34936.66|0
1680694200000|2023-04-05 11:30:00|34935.03|34935.03|34941.75|34941.75|34951.83|34951.83|34935.03|34935.03|0
1680694500000|2023-04-05 11:35:00|34930.83|34930.83|34930.83|34930.83|34974.51|34974.51|34930.83|34930.83|0
1680694800000|2023-04-05 11:40:00|34919.91|34919.91|34935.86|34935.86|34935.86|34935.86|34902.27|34902.27|0
1680695100000|2023-04-05 11:45:00|34937.49|34937.49|34948.41|34948.41|34948.41|34948.41|34937.49|34937.49|0
1680695400000|2023-04-05 11:50:00|34970.25|34970.25|34961.9|34961.9|34970.25|34970.25|34955.97|34955.97|0
1680695700000|2023-04-05 11:55:00|34958.54|34958.54|34969.46|34969.46|34980.38|34980.38|34958.54|34958.54|0
1680696000000|2023-04-05 12:00:00|34991.3|34991.3|35019.86|35019.86|35019.86|35019.86|34991.3|34991.3|0
1680696300000|2023-04-05 12:05:00|35023.12|35023.12|35001.28|35001.28|35023.12|35023.12|35001.28|35001.28|0
1680696600000|2023-04-05 12:10:00|34997.92|34997.92|34980.38|34980.38|34997.92|34997.92|34980.38|34980.38|0
1680696900000|2023-04-05 12:15:00|34991.3|34991.3|34995.35|34995.35|35006.27|35006.27|34984.43|34984.43|0
1680697200000|2023-04-05 12:20:00|34998.71|34998.71|34972.47|34972.47|34998.71|34998.71|34955.03|34955.03|0
1680697500000|2023-04-05 12:25:00|34961.55|34961.55|34911.15|34911.15|34961.55|34961.55|34911.15|34911.15|0
1680697800000|2023-04-05 12:30:00|34907.79|34907.79|34895.24|34895.24|34907.79|34907.79|34895.24|34895.24|0
1680698100000|2023-04-05 12:35:00|34885.17|34885.17|34880.97|34880.97|34891.89|34891.89|34880.97|34880.97|0
1680698400000|2023-04-05 12:40:00|34877.61|34877.61|34815.45|34815.45|34880.97|34880.97|34815.45|34815.45|0
1680698700000|2023-04-05 12:45:00|34804.53|34804.53|34826.37|34826.37|34837.29|34837.29|34804.53|34804.53|0
1680699000000|2023-04-05 12:50:00|34815.45|34815.45|34815.45|34815.45|34815.45|34815.45|34815.45|34815.45|0
1680699300000|2023-04-05 12:55:00|34793.61|34793.61|34796.97|34796.97|34796.97|34796.97|34782.69|34782.69|0
1680699600000|2023-04-05 13:00:00|34807.89|34807.89|34809.52|34809.52|34809.52|34809.52|34807.89|34807.89|0
1680699900000|2023-04-05 13:05:00|34802.8|34802.8|34842.28|34842.28|34864.12|34864.12|34802.8|34802.8|0
1680700200000|2023-04-05 13:10:00|34853.2|34853.2|34885.95|34885.95|34885.95|34885.95|34849.84|34849.84|0
1680700500000|2023-04-05 13:15:00|34884.32|34884.32|34884.32|34884.32|34884.32|34884.32|34884.32|34884.32|0
1680700800000|2023-04-05 13:20:00|34895.24|34895.24|34877.55|34877.55|34908.68|34908.68|34877.55|34877.55|0
1680701100000|2023-04-05 13:25:00|34875.92|34875.92|34870.93|34870.93|34875.92|34875.92|34870.93|34870.93|0
1680701400000|2023-04-05 13:30:00|34827.26|34827.26|34770.04|34770.04|34827.26|34827.26|34770.04|34770.04|0
1680701700000|2023-04-05 13:35:00|34780.96|34780.96|34763.32|34763.32|34791.88|34791.88|34763.32|34763.32|0
1680702000000|2023-04-05 13:40:00|34785.16|34785.16|34803.64|34803.64|34807|34807|34785.16|34785.16|0
1680702300000|2023-04-05 13:45:00|34793.56|34793.56|34806.07|34806.07|34826.22|34826.22|34787.58|34787.58|0
1680702600000|2023-04-05 13:50:00|34809.32|34809.32|34825.28|34825.28|34825.28|34825.28|34780.77|34780.77|0
1680702900000|2023-04-05 13:55:00|34823.65|34823.65|34839.46|34839.46|34839.46|34839.46|34822.02|34822.02|0
1680703200000|2023-04-05 14:00:00|34828.54|34828.54|34795.83|34795.83|34828.54|34828.54|34795.83|34795.83|0
1680703500000|2023-04-05 14:05:00|34784.91|34784.91|34782.54|34782.54|34787.43|34787.43|34752.15|34752.15|0
1680703800000|2023-04-05 14:10:00|34771.62|34771.62|34739.71|34739.71|34771.62|34771.62|34739.71|34739.71|0
1680704100000|2023-04-05 14:15:00|34750.62|34750.62|34772.46|34772.46|34783.38|34783.38|34750.62|34750.62|0
1680704400000|2023-04-05 14:20:00|34783.38|34783.38|34805.81|34805.81|34805.81|34805.81|34783.38|34783.38|0
1680704700000|2023-04-05 14:25:00|34794.89|34794.89|34741.24|34741.24|34798.15|34798.15|34737.88|34737.88|0
1680705000000|2023-04-05 14:30:00|34734.52|34734.52|34749.74|34749.74|34749.74|34749.74|34720.34|34720.34|0
1680705300000|2023-04-05 14:35:00|34738.82|34738.82|34734.52|34734.52|34738.82|34738.82|34716.98|34716.98|0
1680705600000|2023-04-05 14:40:00|34712.68|34712.68|34721.23|34721.23|34721.23|34721.23|34695.14|34695.14|0
1680705900000|2023-04-05 14:45:00|34714.51|34714.51|34698.6|34698.6|34714.51|34714.51|34698.6|34698.6|0
1680706200000|2023-04-05 14:50:00|34687.68|34687.68|34700.23|34700.23|34700.23|34700.23|34676.76|34676.76|0
1680706500000|2023-04-05 14:55:00|34686.79|34686.79|34695.04|34695.04|34695.04|34695.04|34686.79|34686.79|0
1680706800000|2023-04-05 15:00:00|34698.4|34698.4|34660.75|34660.75|34698.4|34698.4|34660.75|34660.75|0
1680707100000|2023-04-05 15:05:00|34671.67|34671.67|34692.57|34692.57|34692.57|34692.57|34671.67|34671.67|0
1680707400000|2023-04-05 15:10:00|34703.49|34703.49|34659.02|34659.02|34703.49|34703.49|34659.02|34659.02|0
1680707700000|2023-04-05 15:15:00|34648.1|34648.1|34632.19|34632.19|34660.65|34660.65|34621.27|34621.27|0
1680708000000|2023-04-05 15:20:00|34625.47|34625.47|34653.19|34653.19|34664.11|34664.11|34614.55|34614.55|0
1680708300000|2023-04-05 15:25:00|34656.45|34656.45|34637.23|34637.23|34656.45|34656.45|34616.23|34616.23|0
1680765300000|2023-04-06 07:15:00|34584.19|34584.19|34579.89|34579.89|34590.81|34590.81|34574.9|34574.9|0
1680765600000|2023-04-06 07:20:00|34589.97|34589.97|34546.29|34546.29|34589.97|34589.97|34546.29|34546.29|0
1680765900000|2023-04-06 07:25:00|34535.37|34535.37|34519.23|34519.23|34568.13|34568.13|34519.23|34519.23|0
1680766200000|2023-04-06 07:30:00|34515.97|34515.97|34473.33|34473.33|34532.67|34532.67|34451.49|34451.49|0
1680766500000|2023-04-06 07:35:00|34466.61|34466.61|34464.1|34464.1|34477.53|34477.53|34442.26|34442.26|0
1680766800000|2023-04-06 07:40:00|34462.47|34462.47|34429.71|34429.71|34462.47|34462.47|34429.71|34429.71|0
1680767100000|2023-04-06 07:45:00|34418.79|34418.79|34440.63|34440.63|34440.63|34440.63|34418.79|34418.79|0
1680767400000|2023-04-06 07:50:00|34442.26|34442.26|34412.27|34412.27|34443.89|34443.89|34412.27|34412.27|0
1680767700000|2023-04-06 07:55:00|34401.35|34401.35|34371.95|34371.95|34401.35|34401.35|34368.59|34368.59|0
1680768000000|2023-04-06 08:00:00|34370.32|34370.32|34393.1|34393.1|34393.1|34393.1|34349.42|34349.42|0
1680768300000|2023-04-06 08:05:00|34382.18|34382.18|34398.68|34398.68|34434.01|34434.01|34371.26|34371.26|0
1680768600000|2023-04-06 08:10:00|34409.6|34409.6|34354.8|34354.8|34416.12|34416.12|34354.8|34354.8|0
1680768900000|2023-04-06 08:15:00|34365.72|34365.72|34314.69|34314.69|34369.08|34369.08|34281.09|34281.09|0
1680769200000|2023-04-06 08:20:00|34311.43|34311.43|34305.65|34305.65|34319.09|34319.09|34286.33|34286.33|0
1680769500000|2023-04-06 08:25:00|34294.73|34294.73|34283.81|34283.81|34294.73|34294.73|34283.81|34283.81|0
1680769800000|2023-04-06 08:30:00|34240.13|34240.13|34240.13|34240.13|34251.05|34251.05|34240.13|34240.13|0
1680770100000|2023-04-06 08:35:00|34229.21|34229.21|34216.66|34216.66|34238.5|34238.5|34216.66|34216.66|0
1680770400000|2023-04-06 08:40:00|34205.74|34205.74|34195.51|34195.51|34240.13|34240.13|34195.51|34195.51|0
1680770700000|2023-04-06 08:45:00|34206.43|34206.43|34186.22|34186.22|34218.98|34218.98|34186.22|34186.22|0
1680771000000|2023-04-06 08:50:00|34164.38|34164.38|34135.24|34135.24|34175.3|34175.3|34135.24|34135.24|0
1680771300000|2023-04-06 08:55:00|34138.6|34138.6|34178.07|34178.07|34188.99|34188.99|34138.6|34138.6|0
1680771600000|2023-04-06 09:00:00|34221.75|34221.75|34251.74|34251.74|34251.74|34251.74|34221.75|34221.75|0
1680771900000|2023-04-06 09:05:00|34240.82|34240.82|34251.74|34251.74|34251.74|34251.74|34229.9|34229.9|0
1680772200000|2023-04-06 09:10:00|34262.66|34262.66|34261.03|34261.03|34262.66|34262.66|34261.03|34261.03|0
1680772500000|2023-04-06 09:15:00|34250.11|34250.11|34285.44|34285.44|34287.07|34287.07|34240.03|34240.03|0
1680772800000|2023-04-06 09:20:00|34274.52|34274.52|34257.72|34257.72|34274.52|34274.52|34246.81|34246.81|0
1680773100000|2023-04-06 09:25:00|34279.56|34279.56|34240.29|34240.29|34279.56|34279.56|34240.29|34240.29|0
1680773400000|2023-04-06 09:30:00|34246.81|34246.81|34246.81|34246.81|34246.81|34246.81|34235.89|34235.89|0
1680773700000|2023-04-06 09:35:00|34235.89|34235.89|34235.89|34235.89|34235.89|34235.89|34235.89|34235.89|0
1680774000000|2023-04-06 09:40:00|34246.81|34246.81|34282.08|34282.08|34282.08|34282.08|34246.81|34246.81|0
1680774300000|2023-04-06 09:45:00|34275.36|34275.36|34275.36|34275.36|34275.36|34275.36|34264.44|34264.44|0
1680774600000|2023-04-06 09:50:00|34278.62|34278.62|34323.98|34323.98|34328.87|34328.87|34278.62|34278.62|0
1680774900000|2023-04-06 09:55:00|34350.85|34350.85|34405.45|34405.45|34418.89|34418.89|34350.85|34350.85|0
1680775200000|2023-04-06 10:00:00|34383.61|34383.61|34380.15|34380.15|34388.5|34388.5|34347.39|34347.39|0
1680775500000|2023-04-06 10:05:00|34401.99|34401.99|34412.91|34412.91|34412.91|34412.91|34401.99|34401.99|0
1680775800000|2023-04-06 10:10:00|34401.99|34401.99|34434.75|34434.75|34434.75|34434.75|34401.99|34401.99|0
1680776100000|2023-04-06 10:15:00|34445.67|34445.67|34424.67|34424.67|34445.67|34445.67|34424.67|34424.67|0
1680776400000|2023-04-06 10:20:00|34435.59|34435.59|34457.43|34457.43|34468.35|34468.35|34435.59|34435.59|0
1680776700000|2023-04-06 10:25:00|34446.51|34446.51|34418.64|34418.64|34446.51|34446.51|34413.75|34413.75|0
1680777000000|2023-04-06 10:30:00|34407.72|34407.72|34418.64|34418.64|34418.64|34418.64|34407.72|34407.72|0
1680777300000|2023-04-06 10:35:00|34410.49|34410.49|34417.01|34417.01|34417.01|34417.01|34410.49|34410.49|0
1680777600000|2023-04-06 10:40:00|34412.12|34412.12|34444.88|34444.88|34444.88|34444.88|34412.12|34412.12|0
1680777900000|2023-04-06 10:45:00|34455.8|34455.8|34439|34439|34457.43|34457.43|34439|34439|0
1680778200000|2023-04-06 10:50:00|34428.08|34428.08|34439|34439|34442.36|34442.36|34428.08|34428.08|0
1680778500000|2023-04-06 10:55:00|34432.29|34432.29|34421.37|34421.37|34432.29|34432.29|34421.37|34421.37|0
1680778800000|2023-04-06 11:00:00|34418.01|34418.01|34422.21|34422.21|34428.93|34428.93|34418.01|34418.01|0
1680779100000|2023-04-06 11:05:00|34415.49|34415.49|34425.57|34425.57|34425.57|34425.57|34390.29|34390.29|0
1680779400000|2023-04-06 11:10:00|34414.65|34414.65|34401.21|34401.21|34414.65|34414.65|34397.85|34397.85|0
1680779700000|2023-04-06 11:15:00|34404.57|34404.57|34401.21|34401.21|34404.57|34404.57|34401.21|34401.21|0
1680780000000|2023-04-06 11:20:00|34368.45|34368.45|34368.45|34368.45|34368.45|34368.45|34357.53|34357.53|0
1680780300000|2023-04-06 11:25:00|34412.13|34412.13|34412.13|34412.13|34412.13|34412.13|34412.13|34412.13|0
1680780600000|2023-04-06 11:30:00|34423.05|34423.05|34412.13|34412.13|34426.41|34426.41|34412.13|34412.13|0
1680780900000|2023-04-06 11:35:00|34423.05|34423.05|34423.05|34423.05|34423.05|34423.05|34423.05|34423.05|0
1680781200000|2023-04-06 11:40:00|34419.69|34419.69|34407.24|34407.24|34419.69|34419.69|34393.9|34393.9|0
1680781500000|2023-04-06 11:45:00|34413.96|34413.96|34398.79|34398.79|34415.59|34415.59|34398.79|34398.79|0
1680781800000|2023-04-06 11:50:00|34402.15|34402.15|34391.23|34391.23|34402.15|34402.15|34391.23|34391.23|0
1680782100000|2023-04-06 11:55:00|34384.51|34384.51|34395.43|34395.43|34395.43|34395.43|34384.51|34384.51|0
1680782400000|2023-04-06 12:00:00|34406.35|34406.35|34420.73|34420.73|34420.73|34420.73|34406.35|34406.35|0
1680782700000|2023-04-06 12:05:00|34422.36|34422.36|34378.19|34378.19|34422.36|34422.36|34378.19|34378.19|0
1680783000000|2023-04-06 12:10:00|34367.28|34367.28|34345.44|34345.44|34367.28|34367.28|34345.44|34345.44|0
1680783300000|2023-04-06 12:15:00|34343.81|34343.81|34320.34|34320.34|34347.07|34347.07|34309.42|34309.42|0
1680783600000|2023-04-06 12:20:00|34331.26|34331.26|34331.26|34331.26|34342.18|34342.18|34331.26|34331.26|0
1680783900000|2023-04-06 12:25:00|34344.69|34344.69|34333.19|34333.19|34344.69|34344.69|34333.19|34333.19|0
1680784200000|2023-04-06 12:30:00|34339.91|34339.91|34324.78|34324.78|34368.46|34368.46|34324.78|34324.78|0
1680784500000|2023-04-06 12:35:00|34302.95|34302.95|34322.27|34322.27|34322.27|34322.27|34289.51|34289.51|0
1680784800000|2023-04-06 12:40:00|34349.14|34349.14|34332.84|34332.84|34355.86|34355.86|34332.84|34332.84|0
1680785100000|2023-04-06 12:45:00|34343.76|34343.76|34343.76|34343.76|34343.76|34343.76|34343.76|34343.76|0
1680785400000|2023-04-06 12:50:00|34357.2|34357.2|34351.17|34351.17|34357.2|34357.2|34346.28|34346.28|0
1680785700000|2023-04-06 12:55:00|34360.95|34360.95|34311.24|34311.24|34376.76|34376.76|34311.24|34311.24|0
1680786000000|2023-04-06 13:00:00|34300.32|34300.32|34291.97|34291.97|34309.61|34309.61|34291.97|34291.97|0
1680786300000|2023-04-06 13:05:00|34302.89|34302.89|34291.97|34291.97|34302.89|34302.89|34291.97|34291.97|0
1680786600000|2023-04-06 13:10:00|34281.05|34281.05|34259.21|34259.21|34281.05|34281.05|34259.21|34259.21|0
1680786900000|2023-04-06 13:15:00|34248.29|34248.29|34244.93|34244.93|34248.29|34248.29|34234.01|34234.01|0
1680787200000|2023-04-06 13:20:00|34255.85|34255.85|34223.94|34223.94|34255.85|34255.85|34223.94|34223.94|0
1680787500000|2023-04-06 13:25:00|34245.78|34245.78|34254.48|34254.48|34278.53|34278.53|34245.78|34245.78|0
1680787800000|2023-04-06 13:30:00|34243.56|34243.56|34194.3|34194.3|34247.27|34247.27|34181.75|34181.75|0
1680788100000|2023-04-06 13:35:00|34172.46|34172.46|34194.15|34194.15|34205.07|34205.07|34172.46|34172.46|0
1680788400000|2023-04-06 13:40:00|34183.23|34183.23|34161.49|34161.49|34183.23|34183.23|34139.65|34139.65|0
1680788700000|2023-04-06 13:45:00|34172.41|34172.41|34137.13|34137.13|34172.41|34172.41|34126.21|34126.21|0
1680789000000|2023-04-06 13:50:00|34126.21|34126.21|34115.29|34115.29|34148.05|34148.05|34115.29|34115.29|0
1680789300000|2023-04-06 13:55:00|34111.93|34111.93|34121.48|34121.48|34123.11|34123.11|34081.16|34081.16|0
1680789600000|2023-04-06 14:00:00|34124.74|34124.74|34238.87|34238.87|34238.87|34238.87|34124.74|34124.74|0
1680789900000|2023-04-06 14:05:00|34249.79|34249.79|34235.51|34235.51|34255.67|34255.67|34227.95|34227.95|0
1680790200000|2023-04-06 14:10:00|34257.35|34257.35|34277.5|34277.5|34288.42|34288.42|34246.43|34246.43|0
1680790500000|2023-04-06 14:15:00|34270.79|34270.79|34231.21|34231.21|34270.79|34270.79|34231.21|34231.21|0
1680790800000|2023-04-06 14:20:00|34220.29|34220.29|34217.03|34217.03|34231.21|34231.21|34206.11|34206.11|0
1680791100000|2023-04-06 14:25:00|34206.11|34206.11|34249.79|34249.79|34249.79|34249.79|34195.19|34195.19|0
1680791400000|2023-04-06 14:30:00|34246.43|34246.43|34320.2|34320.2|34331.11|34331.11|34243.07|34243.07|0
1680791700000|2023-04-06 14:35:00|34309.28|34309.28|34295|34295|34316.84|34316.84|34295|34295|0
1680792000000|2023-04-06 14:40:00|34291.64|34291.64|34257.15|34257.15|34291.64|34291.64|34257.15|34257.15|0
1680792300000|2023-04-06 14:45:00|34224.39|34224.39|34227.75|34227.75|34227.75|34227.75|34224.39|34224.39|0
1680792600000|2023-04-06 14:50:00|34221.03|34221.03|34242.03|34242.03|34242.03|34242.03|34221.03|34221.03|0
1680792900000|2023-04-06 14:55:00|34245.39|34245.39|34256.31|34256.31|34267.23|34267.23|34245.39|34245.39|0
1680793200000|2023-04-06 15:00:00|34267.23|34267.23|34329.03|34329.03|34329.03|34329.03|34267.23|34267.23|0
1680793500000|2023-04-06 15:05:00|34339.95|34339.95|34352.5|34352.5|34352.5|34352.5|34327.4|34327.4|0
1680793800000|2023-04-06 15:10:00|34363.42|34363.42|34376.17|34376.17|34379.53|34379.53|34358.53|34358.53|0
1680794100000|2023-04-06 15:15:00|34387.09|34387.09|34398.01|34398.01|34408.93|34408.93|34376.17|34376.17|0
1680794400000|2023-04-06 15:20:00|34408.93|34408.93|34419.01|34419.01|34434.13|34434.13|34408.93|34408.93|0
1680794700000|2023-04-06 15:25:00|34429.93|34429.93|34431.6|34431.6|34431.6|34431.6|34401.37|34401.37|0
1681197300000|2023-04-11 07:15:00|34862.13|34862.13|34787.32|34787.32|34885.6|34885.6|34765.48|34765.48|0
1681197600000|2023-04-11 07:20:00|34782.43|34782.43|34768.79|34768.79|34792.51|34792.51|34716.08|34716.08|0
1681197900000|2023-04-11 07:25:00|34790.63|34790.63|34804.91|34804.91|34804.91|34804.91|34779.71|34779.71|0
1681198200000|2023-04-11 07:30:00|34818.35|34818.35|34840.19|34840.19|34862.02|34862.02|34818.35|34818.35|0
1681198500000|2023-04-11 07:35:00|34818.35|34818.35|34829.27|34829.27|34829.27|34829.27|34807.43|34807.43|0
1681198800000|2023-04-11 07:40:00|34799.03|34799.03|34757.72|34757.72|34799.03|34799.03|34756.29|34756.29|0
1681199100000|2023-04-11 07:45:00|34747.95|34747.95|34775.46|34775.46|34786.38|34786.38|34726.11|34726.11|0
1681199400000|2023-04-11 07:50:00|34753.62|34753.62|34755.25|34755.25|34755.25|34755.25|34753.62|34753.62|0
1681199700000|2023-04-11 07:55:00|34751.89|34751.89|34703.33|34703.33|34751.89|34751.89|34696.61|34696.61|0
1681200000000|2023-04-11 08:00:00|34699.97|34699.97|34722.65|34722.65|34729.37|34729.37|34689.89|34689.89|0
1681200300000|2023-04-11 08:05:00|34726.01|34726.01|34680.85|34680.85|34726.01|34726.01|34679.22|34679.22|0
1681200600000|2023-04-11 08:10:00|34674.13|34674.13|34638.02|34638.02|34674.13|34674.13|34627.1|34627.1|0
1681200900000|2023-04-11 08:15:00|34644.73|34644.73|34680.1|34680.1|34680.1|34680.1|34644.73|34644.73|0
1681201200000|2023-04-11 08:20:00|34696.9|34696.9|34690.38|34690.38|34707.82|34707.82|34690.38|34690.38|0
1681201500000|2023-04-11 08:25:00|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|0
1681201800000|2023-04-11 08:30:00|34690.38|34690.38|34693.54|34693.54|34693.54|34693.54|34668.44|34668.44|0
1681202100000|2023-04-11 08:35:00|34704.46|34704.46|34683.56|34683.56|34704.46|34704.46|34679.36|34679.36|0
1681202400000|2023-04-11 08:40:00|34705.4|34705.4|34607.12|34607.12|34705.4|34705.4|34585.28|34585.28|0
1681202700000|2023-04-11 08:45:00|34613.84|34613.84|34657.52|34657.52|34657.52|34657.52|34602.92|34602.92|0
1681203000000|2023-04-11 08:50:00|34652.63|34652.63|34689.79|34689.79|34696.31|34696.31|34652.63|34652.63|0
1681203300000|2023-04-11 08:55:00|34686.53|34686.53|34753.72|34753.72|34753.72|34753.72|34686.53|34686.53|0
1681203600000|2023-04-11 09:00:00|34747|34747|34728.62|34728.62|34747|34747|34710.99|34710.99|0
1681203900000|2023-04-11 09:05:00|34726.99|34726.99|34753.04|34753.04|34759.75|34759.75|34726.99|34726.99|0
1681204200000|2023-04-11 09:10:00|34720.28|34720.28|34698.49|34698.49|34720.28|34720.28|34698.49|34698.49|0
1681204500000|2023-04-11 09:15:00|34709.41|34709.41|34667.46|34667.46|34709.41|34709.41|34653.18|34653.18|0
1681204800000|2023-04-11 09:20:00|34669.09|34669.09|34658.17|34658.17|34669.09|34669.09|34647.25|34647.25|0
1681205100000|2023-04-11 09:25:00|34690.93|34690.93|34687.57|34687.57|34694.29|34694.29|34687.57|34687.57|0
1681205400000|2023-04-11 09:30:00|34684.31|34684.31|34673.39|34673.39|34684.31|34684.31|34662.47|34662.47|0
1681205700000|2023-04-11 09:35:00|34684.31|34684.31|34644.83|34644.83|34687.67|34687.67|34644.83|34644.83|0
1681206000000|2023-04-11 09:40:00|34651.55|34651.55|34604.51|34604.51|34651.55|34651.55|34601.16|34601.16|0
1681206300000|2023-04-11 09:45:00|34615.43|34615.43|34606.14|34606.14|34651.45|34651.45|34606.14|34606.14|0
1681206600000|2023-04-11 09:50:00|34604.51|34604.51|34613.8|34613.8|34617.16|34617.16|34602.88|34602.88|0
1681206900000|2023-04-11 09:55:00|34602.88|34602.88|34607.77|34607.77|34607.77|34607.77|34599.63|34599.63|0
1681207200000|2023-04-11 10:00:00|34596.85|34596.85|34618.69|34618.69|34618.69|34618.69|34596.85|34596.85|0
1681207500000|2023-04-11 10:05:00|34596.85|34596.85|34531.34|34531.34|34607.77|34607.77|34531.34|34531.34|0
1681207800000|2023-04-11 10:10:00|34553.18|34553.18|34542.26|34542.26|34553.18|34553.18|34542.26|34542.26|0
1681208100000|2023-04-11 10:15:00|34540.63|34540.63|34540.63|34540.63|34540.63|34540.63|34540.63|34540.63|0
1681208400000|2023-04-11 10:20:00|34551.55|34551.55|34571.76|34571.76|34571.76|34571.76|34539|34539|0
1681208700000|2023-04-11 10:25:00|34582.68|34582.68|34620.42|34620.42|34620.42|34620.42|34582.68|34582.68|0
1681209000000|2023-04-11 10:30:00|34642.26|34642.26|34610.45|34610.45|34642.26|34642.26|34610.45|34610.45|0
1681209300000|2023-04-11 10:35:00|34621.36|34621.36|34577.69|34577.69|34621.36|34621.36|34577.69|34577.69|0
1681209600000|2023-04-11 10:40:00|34544.93|34544.93|34543.3|34543.3|34544.93|34544.93|34543.3|34543.3|0
1681209900000|2023-04-11 10:45:00|34554.22|34554.22|34554.22|34554.22|34554.22|34554.22|34554.22|34554.22|0
1681210200000|2023-04-11 10:50:00|34560.74|34560.74|34570.81|34570.81|34581.73|34581.73|34559.89|34559.89|0
1681210800000|2023-04-11 11:00:00|34592.65|34592.65|34646.31|34646.31|34646.31|34646.31|34592.65|34592.65|0
1681211100000|2023-04-11 11:05:00|34635.39|34635.39|34609.5|34609.5|34635.39|34635.39|34609.5|34609.5|0
1681211400000|2023-04-11 11:10:00|34598.58|34598.58|34598.58|34598.58|34598.58|34598.58|34598.58|34598.58|0
1681211700000|2023-04-11 11:15:00|34587.66|34587.66|34598.58|34598.58|34598.58|34598.58|34587.66|34587.66|0
1681212000000|2023-04-11 11:20:00|34620.42|34620.42|34623.78|34623.78|34623.78|34623.78|34601.94|34601.94|0
1681212300000|2023-04-11 11:25:00|34601.94|34601.94|34587.76|34587.76|34601.94|34601.94|34587.76|34587.76|0
1681212600000|2023-04-11 11:30:00|34584.4|34584.4|34612.27|34612.27|34612.27|34612.27|34584.4|34584.4|0
1681212900000|2023-04-11 11:35:00|34590.44|34590.44|34590.44|34590.44|34590.44|34590.44|34590.44|34590.44|0
1681213200000|2023-04-11 11:40:00|34579.52|34579.52|34590.44|34590.44|34590.44|34590.44|34579.52|34579.52|0
1681213500000|2023-04-11 11:45:00|34588.81|34588.81|34588.81|34588.81|34588.81|34588.81|34588.81|34588.81|0
1681213800000|2023-04-11 11:50:00|34566.97|34566.97|34566.97|34566.97|34566.97|34566.97|34556.05|34556.05|0
1681214100000|2023-04-11 11:55:00|34577.89|34577.89|34540.98|34540.98|34577.89|34577.89|34540.98|34540.98|0
1681214400000|2023-04-11 12:00:00|34562.82|34562.82|34562.82|34562.82|34562.82|34562.82|34562.82|34562.82|0
1681214700000|2023-04-11 12:05:00|34540.98|34540.98|34563.66|34563.66|34574.58|34574.58|34530.9|34530.9|0
1681215000000|2023-04-11 12:10:00|34570.38|34570.38|34592.22|34592.22|34597.11|34597.11|34570.38|34570.38|0
1681215600000|2023-04-11 12:20:00|34595.48|34595.48|34605.56|34605.56|34605.56|34605.56|34595.48|34595.48|0
1681215900000|2023-04-11 12:25:00|34598.84|34598.84|34598.84|34598.84|34598.84|34598.84|34598.84|34598.84|0
1681216200000|2023-04-11 12:30:00|34631.6|34631.6|34631.6|34631.6|34631.6|34631.6|34631.6|34631.6|0
1681216500000|2023-04-11 12:35:00|34609.76|34609.76|34620.68|34620.68|34620.68|34620.68|34598.84|34598.84|0
1681217100000|2023-04-11 12:45:00|34624.04|34624.04|34627.4|34627.4|34627.4|34627.4|34613.96|34613.96|0
1681217400000|2023-04-11 12:50:00|34638.32|34638.32|34671.07|34671.07|34671.07|34671.07|34638.32|34638.32|0
1681217700000|2023-04-11 12:55:00|34674.43|34674.43|34692.07|34692.07|34692.07|34692.07|34674.43|34674.43|0
1681218000000|2023-04-11 13:00:00|34702.99|34702.99|34702.99|34702.99|34713.91|34713.91|34702.99|34702.99|0
1681218300000|2023-04-11 13:05:00|34706.35|34706.35|34688.66|34688.66|34710.5|34710.5|34688.66|34688.66|0
1681218600000|2023-04-11 13:10:00|34666.82|34666.82|34687.82|34687.82|34687.82|34687.82|34666.82|34666.82|0
1681218900000|2023-04-11 13:15:00|34720.58|34720.58|34710.5|34710.5|34720.58|34720.58|34709.66|34709.66|0
1681219200000|2023-04-11 13:20:00|34712.13|34712.13|34707.83|34707.83|34722.11|34722.11|34707.83|34707.83|0
1681219800000|2023-04-11 13:30:00|34696.91|34696.91|34727.84|34727.84|34729.47|34729.47|34690.19|34690.19|0
1681220100000|2023-04-11 13:35:00|34729.47|34729.47|34716.92|34716.92|34731.1|34731.1|34716.92|34716.92|0
1681220400000|2023-04-11 13:40:00|34727.84|34727.84|34716.92|34716.92|34727.84|34727.84|34716.92|34716.92|0
1681220700000|2023-04-11 13:45:00|34727.84|34727.84|34763.9|34763.9|34763.9|34763.9|34727.84|34727.84|0
1681221000000|2023-04-11 13:50:00|34770.62|34770.62|34721.16|34721.16|34770.62|34770.62|34721.16|34721.16|0
1681221300000|2023-04-11 13:55:00|34710.24|34710.24|34710.93|34710.93|34734.4|34734.4|34688.41|34688.41|0
1681221600000|2023-04-11 14:00:00|34707.67|34707.67|34678.23|34678.23|34707.67|34707.67|34653.13|34653.13|0
1681221900000|2023-04-11 14:05:00|34679.86|34679.86|34690.78|34690.78|34690.78|34690.78|34679.86|34679.86|0
1681222200000|2023-04-11 14:10:00|34689.15|34689.15|34665.68|34665.68|34689.15|34689.15|34665.68|34665.68|0
1681222500000|2023-04-11 14:15:00|34676.6|34676.6|34671.61|34671.61|34698.44|34698.44|34671.61|34671.61|0
1681222800000|2023-04-11 14:20:00|34674.97|34674.97|34692.61|34692.61|34692.61|34692.61|34674.97|34674.97|0
1681223100000|2023-04-11 14:25:00|34695.87|34695.87|34754.66|34754.66|34765.58|34765.58|34695.87|34695.87|0
1681223400000|2023-04-11 14:30:00|34743.75|34743.75|34737.03|34737.03|34743.75|34743.75|34737.03|34737.03|0
1681223700000|2023-04-11 14:35:00|34726.11|34726.11|34726.95|34726.95|34726.95|34726.95|34705.11|34705.11|0
1681224000000|2023-04-11 14:40:00|34733.67|34733.67|34741.33|34741.33|34752.25|34752.25|34730.41|34730.41|0
1681224300000|2023-04-11 14:45:00|34739.7|34739.7|34714.5|34714.5|34739.7|34739.7|34714.5|34714.5|0
1681224600000|2023-04-11 14:50:00|34725.42|34725.42|34700.22|34700.22|34725.42|34725.42|34700.22|34700.22|0
1681224900000|2023-04-11 14:55:00|34693.5|34693.5|34667.26|34667.26|34693.5|34693.5|34656.34|34656.34|0
1681225200000|2023-04-11 15:00:00|34678.18|34678.18|34660.44|34660.44|34678.18|34678.18|34657.18|34657.18|0
1681225500000|2023-04-11 15:05:00|34671.36|34671.36|34649.52|34649.52|34671.36|34671.36|34649.52|34649.52|0
1681225800000|2023-04-11 15:10:00|34651.15|34651.15|34707.33|34707.33|34707.33|34707.33|34651.15|34651.15|0
1681226100000|2023-04-11 15:15:00|34718.25|34718.25|34696.9|34696.9|34726.59|34726.59|34693.64|34693.64|0
1681226400000|2023-04-11 15:20:00|34695.27|34695.27|34704.66|34704.66|34707.82|34707.82|34695.27|34695.27|0
1681226700000|2023-04-11 15:25:00|34693.74|34693.74|34684.35|34684.35|34709.54|34709.54|34666.71|34666.71|0
1681283700000|2023-04-12 07:15:00|34990.82|34990.82|34969.82|34969.82|34990.82|34990.82|34958.9|34958.9|0
1681284000000|2023-04-12 07:20:00|34912.78|34912.78|34889.26|34889.26|34912.78|34912.78|34862.39|34862.39|0
1681284300000|2023-04-12 07:25:00|34899.34|34899.34|34793.91|34793.91|34910.26|34910.26|34793.91|34793.91|0
1681284600000|2023-04-12 07:30:00|34804.83|34804.83|34835.96|34835.96|34835.96|34835.96|34795.64|34795.64|0
1681284900000|2023-04-12 07:35:00|34846.88|34846.88|34867.72|34867.72|34903.74|34903.74|34846.88|34846.88|0
1681285200000|2023-04-12 07:40:00|34878.64|34878.64|34926.47|34926.47|34926.47|34926.47|34878.64|34878.64|0
1681285500000|2023-04-12 07:45:00|34923.11|34923.11|34928.99|34928.99|34928.99|34928.99|34912.19|34912.19|0
1681285800000|2023-04-12 07:50:00|34918.07|34918.07|34874.44|34874.44|34928.99|34928.99|34874.44|34874.44|0
1681286100000|2023-04-12 07:55:00|34871.08|34871.08|34878.74|34878.74|34878.74|34878.74|34845.98|34845.98|0
1681286400000|2023-04-12 08:00:00|34867.82|34867.82|34874.64|34874.64|34877.9|34877.9|34867.82|34867.82|0
1681286700000|2023-04-12 08:05:00|34888.08|34888.08|34913.28|34913.28|34913.28|34913.28|34888.08|34888.08|0
1681287000000|2023-04-12 08:10:00|34906.56|34906.56|34920.84|34920.84|34920.84|34920.84|34884.72|34884.72|0
1681287300000|2023-04-12 08:15:00|34924.1|34924.1|34950.14|34950.14|34950.14|34950.14|34906.46|34906.46|0
1681287600000|2023-04-12 08:20:00|34946.88|34946.88|34889.76|34889.76|34953.6|34953.6|34886.4|34886.4|0
1681287900000|2023-04-12 08:25:00|34857|34857|34833.59|34833.59|34857|34857|34833.59|34833.59|0
1681288200000|2023-04-12 08:30:00|34820.15|34820.15|34787.39|34787.39|34820.15|34820.15|34765.55|34765.55|0
1681288500000|2023-04-12 08:35:00|34800.83|34800.83|34795.94|34795.94|34800.83|34800.83|34795.94|34795.94|0
1681288800000|2023-04-12 08:40:00|34791.05|34791.05|34784.53|34784.53|34791.05|34791.05|34780.13|34780.13|0
1681289100000|2023-04-12 08:45:00|34777.81|34777.81|34776.97|34776.97|34777.81|34777.81|34755.98|34755.98|0
1681289400000|2023-04-12 08:50:00|34787.89|34787.89|34777.81|34777.81|34798.81|34798.81|34774.46|34774.46|0
1681289700000|2023-04-12 08:55:00|34771.1|34771.1|34735.82|34735.82|34775.3|34775.3|34735.82|34735.82|0
1681290000000|2023-04-12 09:00:00|34747.23|34747.23|34768.71|34768.71|34768.71|34768.71|34747.23|34747.23|0
1681290300000|2023-04-12 09:05:00|34775.43|34775.43|34757.79|34757.79|34778.79|34778.79|34746.87|34746.87|0
1681290600000|2023-04-12 09:10:00|34735.95|34735.95|34783.83|34783.83|34783.83|34783.83|34735.95|34735.95|0
1681290900000|2023-04-12 09:15:00|34772.91|34772.91|34751.76|34751.76|34789.71|34789.71|34746.87|34746.87|0
1681291200000|2023-04-12 09:20:00|34740.84|34740.84|34754.28|34754.28|34754.28|34754.28|34737.48|34737.48|0
1681291500000|2023-04-12 09:25:00|34759.17|34759.17|34759.17|34759.17|34759.17|34759.17|34759.17|34759.17|0
1681291800000|2023-04-12 09:30:00|34762.53|34762.53|34755.91|34755.91|34765.79|34765.79|34755.91|34755.91|0
1681292100000|2023-04-12 09:35:00|34752.55|34752.55|34752.55|34752.55|34770.19|34770.19|34741.63|34741.63|0
1681292400000|2023-04-12 09:40:00|34749.19|34749.19|34756.75|34756.75|34760.11|34760.11|34738.27|34738.27|0
1681292700000|2023-04-12 09:45:00|34745.83|34745.83|34739.31|34739.31|34745.83|34745.83|34739.31|34739.31|0
1681293000000|2023-04-12 09:50:00|34732.59|34732.59|34746.03|34746.03|34746.03|34746.03|34732.59|34732.59|0
1681293300000|2023-04-12 09:55:00|34735.11|34735.11|34742.77|34742.77|34756.95|34756.95|34735.11|34735.11|0
1681293600000|2023-04-12 10:00:00|34729.33|34729.33|34729.33|34729.33|34729.33|34729.33|34729.33|34729.33|0
1681293900000|2023-04-12 10:05:00|34739.41|34739.41|34750.33|34750.33|34761.25|34761.25|34739.41|34739.41|0
1681294200000|2023-04-12 10:10:00|34746.97|34746.97|34746.97|34746.97|34746.97|34746.97|34746.97|34746.97|0
1681294500000|2023-04-12 10:15:00|34757.89|34757.89|34757.89|34757.89|34757.89|34757.89|34757.89|34757.89|0
1681294800000|2023-04-12 10:20:00|34746.97|34746.97|34750.33|34750.33|34750.33|34750.33|34746.97|34746.97|0
1681295100000|2023-04-12 10:25:00|34743.61|34743.61|34735.21|34735.21|34754.53|34754.53|34721.77|34721.77|0
1681295400000|2023-04-12 10:30:00|34738.57|34738.57|34749.49|34749.49|34749.49|34749.49|34738.57|34738.57|0
1681295700000|2023-04-12 10:35:00|34742.77|34742.77|34739.41|34739.41|34742.77|34742.77|34739.41|34739.41|0
1681296000000|2023-04-12 10:40:00|34750.33|34750.33|34772.17|34772.17|34783.09|34783.09|34750.33|34750.33|0
1681296300000|2023-04-12 10:45:00|34783.58|34783.58|34776.02|34776.02|34786.94|34786.94|34761.74|34761.74|0
1681296600000|2023-04-12 10:50:00|34765.1|34765.1|34729.77|34729.77|34765.1|34765.1|34729.77|34729.77|0
1681296900000|2023-04-12 10:55:00|34726.51|34726.51|34713.96|34713.96|34728.14|34728.14|34713.96|34713.96|0
1681297200000|2023-04-12 11:00:00|34707.24|34707.24|34685.4|34685.4|34707.24|34707.24|34678.68|34678.68|0
1681297500000|2023-04-12 11:05:00|34696.32|34696.32|34696.32|34696.32|34696.32|34696.32|34696.32|34696.32|0
1681297800000|2023-04-12 11:10:00|34663.56|34663.56|34652.64|34652.64|34663.56|34663.56|34652.64|34652.64|0
1681298100000|2023-04-12 11:15:00|34663.56|34663.56|34685.4|34685.4|34696.32|34696.32|34663.56|34663.56|0
1681298700000|2023-04-12 11:25:00|34688.66|34688.66|34697.95|34697.95|34697.95|34697.95|34687.03|34687.03|0
1681299000000|2023-04-12 11:30:00|34701.31|34701.31|34667.18|34667.18|34701.31|34701.31|34667.18|34667.18|0
1681299600000|2023-04-12 11:40:00|34656.26|34656.26|34625.78|34625.78|34656.26|34656.26|34625.78|34625.78|0
1681299900000|2023-04-12 11:45:00|34632.5|34632.5|34622.42|34622.42|34632.5|34632.5|34622.42|34622.42|0
1681300200000|2023-04-12 11:50:00|34611.5|34611.5|34667.73|34667.73|34667.73|34667.73|34600.58|34600.58|0
1681300500000|2023-04-12 11:55:00|34681.17|34681.17|34670.25|34670.25|34681.17|34681.17|34670.25|34670.25|0
1681300800000|2023-04-12 12:00:00|34660.17|34660.17|34660.17|34660.17|34660.17|34660.17|34660.17|34660.17|0
1681301100000|2023-04-12 12:05:00|34649.25|34649.25|34703.84|34703.84|34703.84|34703.84|34649.25|34649.25|0
1681301400000|2023-04-12 12:10:00|34693.76|34693.76|34683.68|34683.68|34693.76|34693.76|34683.68|34683.68|0
1681301700000|2023-04-12 12:15:00|34672.76|34672.76|34671.92|34671.92|34672.76|34672.76|34661.85|34661.85|0
1681302000000|2023-04-12 12:20:00|34665.2|34665.2|34653.44|34653.44|34665.2|34665.2|34643.37|34643.37|0
1681302300000|2023-04-12 12:25:00|34650.08|34650.08|34638.42|34638.42|34666.88|34666.88|34629.13|34629.13|0
1681302600000|2023-04-12 12:30:00|34635.06|34635.06|34902.01|34902.01|34902.01|34902.01|34635.06|34635.06|0
1681302900000|2023-04-12 12:35:00|34912.92|34912.92|34776.91|34776.91|34921.17|34921.17|34776.91|34776.91|0
1681303200000|2023-04-12 12:40:00|34787.83|34787.83|34772.81|34772.81|34807.98|34807.98|34772.81|34772.81|0
1681303500000|2023-04-12 12:45:00|34783.73|34783.73|34812.18|34812.18|34823.1|34823.1|34766.09|34766.09|0
1681303800000|2023-04-12 12:50:00|34844.94|34844.94|34929.83|34929.83|34951.67|34951.67|34822.26|34822.26|0
1681304100000|2023-04-12 12:55:00|34951.67|34951.67|34966|34966|34966|34966|34933.24|34933.24|0
1681304400000|2023-04-12 13:00:00|34933.24|34933.24|34891.35|34891.35|34944.16|34944.16|34891.35|34891.35|0
1681304700000|2023-04-12 13:05:00|34880.43|34880.43|34908.98|34908.98|34908.98|34908.98|34877.07|34877.07|0
1681305000000|2023-04-12 13:10:00|34895.55|34895.55|34895.55|34895.55|34908.98|34908.98|34895.55|34895.55|0
1681305300000|2023-04-12 13:15:00|34884.63|34884.63|34869.61|34869.61|34884.63|34884.63|34859.53|34859.53|0
1681305600000|2023-04-12 13:20:00|34862.89|34862.89|34843.72|34843.72|34872.97|34872.97|34843.72|34843.72|0
1681305900000|2023-04-12 13:25:00|34854.64|34854.64|34835.47|34835.47|34898.32|34898.32|34835.47|34835.47|0
1681306200000|2023-04-12 13:30:00|34824.55|34824.55|34792.74|34792.74|34849.75|34849.75|34792.74|34792.74|0
1681306500000|2023-04-12 13:35:00|34803.65|34803.65|34804.24|34804.24|34837|34837|34796.09|34796.09|0
1681306800000|2023-04-12 13:40:00|34782.4|34782.4|34760.62|34760.62|34793.32|34793.32|34749.7|34749.7|0
1681307100000|2023-04-12 13:45:00|34782.46|34782.46|34712|34712|34804.3|34804.3|34691.01|34691.01|0
1681307400000|2023-04-12 13:50:00|34708.64|34708.64|34697.52|34697.52|34719.56|34719.56|34658.99|34658.99|0
1681307700000|2023-04-12 13:55:00|34707.6|34707.6|34746.24|34746.24|34746.24|34746.24|34707.6|34707.6|0
1681308000000|2023-04-12 14:00:00|34724.4|34724.4|34713.43|34713.43|34724.4|34724.4|34688.38|34688.38|0
1681308300000|2023-04-12 14:05:00|34708.54|34708.54|34699.4|34699.4|34708.54|34708.54|34680.92|34680.92|0
1681308600000|2023-04-12 14:10:00|34710.32|34710.32|34724.5|34724.5|34724.5|34724.5|34701.03|34701.03|0
1681308900000|2023-04-12 14:15:00|34735.42|34735.42|34677.31|34677.31|34757.2|34757.2|34677.31|34677.31|0
1681309200000|2023-04-12 14:20:00|34688.23|34688.23|34644.55|34644.55|34688.23|34688.23|34644.55|34644.55|0
1681309500000|2023-04-12 14:25:00|34655.47|34655.47|34657.94|34657.94|34666.39|34666.39|34642.92|34642.92|0
1681309800000|2023-04-12 14:30:00|34668.86|34668.86|34670.59|34670.59|34688.13|34688.13|34668.86|34668.86|0
1681310100000|2023-04-12 14:35:00|34637.83|34637.83|34639.56|34639.56|34639.56|34639.56|34614.46|34614.46|0
1681310400000|2023-04-12 14:40:00|34650.48|34650.48|34609.47|34609.47|34667.18|34667.18|34609.47|34609.47|0
1681310700000|2023-04-12 14:45:00|34631.31|34631.31|34687.64|34687.64|34687.64|34687.64|34626.32|34626.32|0
1681311000000|2023-04-12 14:50:00|34686.01|34686.01|34708.69|34708.69|34708.69|34708.69|34675.93|34675.93|0
1681311300000|2023-04-12 14:55:00|34686.85|34686.85|34634.77|34634.77|34686.85|34686.85|34625.53|34625.53|0
1681311600000|2023-04-12 15:00:00|34638.13|34638.13|34630.77|34630.77|34641.49|34641.49|34624.05|34624.05|0
1681311900000|2023-04-12 15:05:00|34627.51|34627.51|34620.85|34620.85|34634.23|34634.23|34582.26|34582.26|0
1681312200000|2023-04-12 15:10:00|34599.01|34599.01|34567.39|34567.39|34599.01|34599.01|34551.38|34551.38|0
1681312500000|2023-04-12 15:15:00|34589.23|34589.23|34589.23|34589.23|34600.15|34600.15|34589.23|34589.23|0
1681312800000|2023-04-12 15:20:00|34621.99|34621.99|34645.46|34645.46|34645.46|34645.46|34616.9|34616.9|0
1681313100000|2023-04-12 15:25:00|34648.72|34648.72|34652.81|34652.81|34656.07|34656.07|34607.71|34607.71|0
1681370100000|2023-04-13 07:15:00|35378.6|35378.6|35390.67|35390.67|35404.84|35404.84|35378.6|35378.6|0
1681370400000|2023-04-13 07:20:00|35346.99|35346.99|35308.94|35308.94|35346.99|35346.99|35279.54|35279.54|0
1681370700000|2023-04-13 07:25:00|35329.09|35329.09|35363.97|35363.97|35363.97|35363.97|35321.43|35321.43|0
1681371000000|2023-04-13 07:30:00|35353.05|35353.05|35383.98|35383.98|35394.9|35394.9|35340.3|35340.3|0
1681371300000|2023-04-13 07:35:00|35351.22|35351.22|35318.52|35318.52|35351.22|35351.22|35313.63|35313.63|0
1681371600000|2023-04-13 07:40:00|35315.16|35315.16|35262.6|35262.6|35337|35337|35262.6|35262.6|0
1681371900000|2023-04-13 07:45:00|35272.67|35272.67|35299.6|35299.6|35299.6|35299.6|35258.5|35258.5|0
1681372200000|2023-04-13 07:50:00|35288.68|35288.68|35205.68|35205.68|35288.68|35288.68|35205.68|35205.68|0
1681372500000|2023-04-13 07:55:00|35194.76|35194.76|35177.12|35177.12|35205.68|35205.68|35166.2|35166.2|0
1681372800000|2023-04-13 08:00:00|35209.88|35209.88|35262.8|35262.8|35263.64|35263.64|35209.88|35209.88|0
1681373100000|2023-04-13 08:05:00|35295.56|35295.56|35296.7|35296.7|35317.39|35317.39|35290.67|35290.67|0
1681373400000|2023-04-13 08:10:00|35274.86|35274.86|35241.26|35241.26|35274.86|35274.86|35239.53|35239.53|0
1681373700000|2023-04-13 08:15:00|35258.06|35258.06|35215.22|35215.22|35258.06|35258.06|35215.22|35215.22|0
1681374000000|2023-04-13 08:20:00|35226.14|35226.14|35217.9|35217.9|35243.09|35243.09|35210.33|35210.33|0
1681374300000|2023-04-13 08:25:00|35228.81|35228.81|35199.42|35199.42|35232.17|35232.17|35174.22|35174.22|0
1681374600000|2023-04-13 08:30:00|35221.25|35221.25|35213.69|35213.69|35224.61|35224.61|35202.77|35202.77|0
1681374900000|2023-04-13 08:35:00|35202.77|35202.77|35198.57|35198.57|35202.77|35202.77|35159.1|35159.1|0
1681375200000|2023-04-13 08:40:00|35209.49|35209.49|35214.38|35214.38|35214.38|35214.38|35198.57|35198.57|0
1681375500000|2023-04-13 08:45:00|35203.46|35203.46|35228.56|35228.56|35250.4|35250.4|35203.46|35203.46|0
1681375800000|2023-04-13 08:50:00|35239.48|35239.48|35269.72|35269.72|35269.72|35269.72|35226.04|35226.04|0
1681376100000|2023-04-13 08:55:00|35280.64|35280.64|35210.23|35210.23|35280.64|35280.64|35199.32|35199.32|0
1681376400000|2023-04-13 09:00:00|35199.32|35199.32|35236.96|35236.96|35236.96|35236.96|35199.32|35199.32|0
1681376700000|2023-04-13 09:05:00|35247.88|35247.88|35222.78|35222.78|35247.88|35247.88|35222.78|35222.78|0
1681377000000|2023-04-13 09:10:00|35211.86|35211.86|35221.94|35221.94|35221.94|35221.94|35211.86|35211.86|0
1681377300000|2023-04-13 09:15:00|35226.83|35226.83|35281.92|35281.92|35281.92|35281.92|35226.83|35226.83|0
1681377600000|2023-04-13 09:20:00|35271|35271|35283.55|35283.55|35283.55|35283.55|35261.71|35261.71|0
1681377900000|2023-04-13 09:25:00|35261.71|35261.71|35276.93|35276.93|35276.93|35276.93|35244.17|35244.17|0
1681378200000|2023-04-13 09:30:00|35255.09|35255.09|35306.43|35306.43|35306.43|35306.43|35251.83|35251.83|0
1681378500000|2023-04-13 09:35:00|35317.35|35317.35|35310.63|35310.63|35317.35|35317.35|35299.71|35299.71|0
1681378800000|2023-04-13 09:40:00|35321.55|35321.55|35302.97|35302.97|35332.47|35332.47|35298.08|35298.08|0
1681379100000|2023-04-13 09:45:00|35324.81|35324.81|35368.39|35368.39|35368.39|35368.39|35314.63|35314.63|0
1681379400000|2023-04-13 09:50:00|35361.67|35361.67|35372.59|35372.59|35372.59|35372.59|35350.75|35350.75|0
1681379700000|2023-04-13 09:55:00|35350.75|35350.75|35339.83|35339.83|35416.27|35416.27|35339.83|35339.83|0
1681380000000|2023-04-13 10:00:00|35347.98|35347.98|35424.42|35424.42|35424.42|35424.42|35347.98|35347.98|0
1681380300000|2023-04-13 10:05:00|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|35424.42|35424.42|0
1681380600000|2023-04-13 10:10:00|35406.98|35406.98|35337.61|35337.61|35406.98|35406.98|35337.61|35337.61|0
1681380900000|2023-04-13 10:15:00|35329.46|35329.46|35329.46|35329.46|35340.38|35340.38|35307.62|35307.62|0
1681381200000|2023-04-13 10:20:00|35307.62|35307.62|35301.59|35301.59|35318.54|35318.54|35296.7|35296.7|0
1681381500000|2023-04-13 10:25:00|35268.83|35268.83|35334.35|35334.35|35334.35|35334.35|35268.83|35268.83|0
1681381800000|2023-04-13 10:30:00|35301.59|35301.59|35301.59|35301.59|35301.59|35301.59|35301.59|35301.59|0
1681382100000|2023-04-13 10:35:00|35312.51|35312.51|35348.43|35348.43|35348.43|35348.43|35312.51|35312.51|0
1681382400000|2023-04-13 10:40:00|35359.35|35359.35|35359.35|35359.35|35359.35|35359.35|35359.35|35359.35|0
1681382700000|2023-04-13 10:45:00|35370.27|35370.27|35377.93|35377.93|35381.19|35381.19|35370.27|35370.27|0
1681383000000|2023-04-13 10:50:00|35367.01|35367.01|35334.25|35334.25|35367.01|35367.01|35334.25|35334.25|0
1681383300000|2023-04-13 10:55:00|35323.33|35323.33|35335.75|35335.75|35367.01|35367.01|35323.33|35323.33|0
1681383600000|2023-04-13 11:00:00|35313.91|35313.91|35324.83|35324.83|35324.83|35324.83|35313.91|35313.91|0
1681383900000|2023-04-13 11:05:00|35328.09|35328.09|35339.01|35339.01|35339.01|35339.01|35328.09|35328.09|0
1681384200000|2023-04-13 11:10:00|35349.93|35349.93|35328.09|35328.09|35371.77|35371.77|35328.09|35328.09|0
1681384500000|2023-04-13 11:15:00|35317.17|35317.17|35295.33|35295.33|35328.09|35328.09|35295.33|35295.33|0
1681384800000|2023-04-13 11:20:00|35284.41|35284.41|35231.49|35231.49|35284.41|35284.41|35231.49|35231.49|0
1681385100000|2023-04-13 11:25:00|35228.13|35228.13|35268.55|35268.55|35268.55|35268.55|35226.5|35226.5|0
1681385400000|2023-04-13 11:30:00|35257.63|35257.63|35235.79|35235.79|35257.63|35257.63|35235.79|35235.79|0
1681385700000|2023-04-13 11:35:00|35224.87|35224.87|35235.79|35235.79|35257.63|35257.63|35213.96|35213.96|0
1681386000000|2023-04-13 11:40:00|35234.16|35234.16|35229.13|35229.13|35263.56|35263.56|35229.13|35229.13|0
1681386300000|2023-04-13 11:45:00|35224.24|35224.24|35222.71|35222.71|35224.24|35224.24|35198.35|35198.35|0
1681386600000|2023-04-13 11:50:00|35233.63|35233.63|35200.87|35200.87|35233.63|35233.63|35200.87|35200.87|0
1681386900000|2023-04-13 11:55:00|35194.15|35194.15|35138.87|35138.87|35194.15|35194.15|35138.87|35138.87|0
1681387200000|2023-04-13 12:00:00|35132.15|35132.15|35107.79|35107.79|35132.15|35132.15|35107.79|35107.79|0
1681387500000|2023-04-13 12:05:00|35111.15|35111.15|35102.06|35102.06|35111.15|35111.15|35075.03|35075.03|0
1681387800000|2023-04-13 12:10:00|35112.98|35112.98|35128.1|35128.1|35134.82|35134.82|35112.98|35112.98|0
1681388100000|2023-04-13 12:15:00|35124.74|35124.74|35139.86|35139.86|35139.86|35139.86|35118.02|35118.02|0
1681388400000|2023-04-13 12:20:00|35141.49|35141.49|35172.96|35172.96|35176.21|35176.21|35141.49|35141.49|0
1681388700000|2023-04-13 12:25:00|35162.88|35162.88|35148.6|35148.6|35162.88|35162.88|35130.96|35130.96|0
1681389000000|2023-04-13 12:30:00|35192.28|35192.28|35088.22|35088.22|35202.26|35202.26|35088.22|35088.22|0
1681389300000|2023-04-13 12:35:00|35099.14|35099.14|35107.54|35107.54|35135.26|35135.26|35099.14|35099.14|0
1681389600000|2023-04-13 12:40:00|35110.9|35110.9|35172.22|35172.22|35172.22|35172.22|35107.54|35107.54|0
1681389900000|2023-04-13 12:45:00|35177.11|35177.11|35202.01|35202.01|35212.09|35212.09|35166.19|35166.19|0
1681390200000|2023-04-13 12:50:00|35205.37|35205.37|35231.41|35231.41|35238.13|35238.13|35202.01|35202.01|0
1681390500000|2023-04-13 12:55:00|35238.13|35238.13|35214.66|35214.66|35238.13|35238.13|35214.66|35214.66|0
1681390800000|2023-04-13 13:00:00|35247.42|35247.42|35256.71|35256.71|35258.34|35258.34|35247.42|35247.42|0
1681391100000|2023-04-13 13:05:00|35267.63|35267.63|35281.91|35281.91|35281.91|35281.91|35267.63|35267.63|0
1681391400000|2023-04-13 13:10:00|35271.83|35271.83|35253.3|35253.3|35275.19|35275.19|35253.3|35253.3|0
1681391700000|2023-04-13 13:15:00|35264.22|35264.22|35274.1|35274.1|35289.42|35289.42|35253.3|35253.3|0
1681392000000|2023-04-13 13:20:00|35252.26|35252.26|35255.52|35255.52|35255.52|35255.52|35252.26|35252.26|0
1681392300000|2023-04-13 13:25:00|35266.44|35266.44|35197.07|35197.07|35266.44|35266.44|35184.52|35184.52|0
1681392600000|2023-04-13 13:30:00|35175.23|35175.23|35188.93|35188.93|35199.84|35199.84|35167.09|35167.09|0
1681392900000|2023-04-13 13:35:00|35190.55|35190.55|35165.16|35165.16|35190.55|35190.55|35158.64|35158.64|0
1681393200000|2023-04-13 13:40:00|35161.9|35161.9|35145.93|35145.93|35178.69|35178.69|35145.93|35145.93|0
1681393500000|2023-04-13 13:45:00|35135.01|35135.01|35136.64|35136.64|35145.93|35145.93|35125.72|35125.72|0
1681393800000|2023-04-13 13:50:00|35133.29|35133.29|35066.04|35066.04|35138.17|35138.17|35066.04|35066.04|0
1681394100000|2023-04-13 13:55:00|35087.88|35087.88|35066.78|35066.78|35087.88|35087.88|35066.04|35066.04|0
1681394400000|2023-04-13 14:00:00|35073.5|35073.5|35095.34|35095.34|35095.34|35095.34|35062.58|35062.58|0
1681394700000|2023-04-13 14:05:00|35128.1|35128.1|35154.82|35154.82|35154.82|35154.82|35121.38|35121.38|0
1681395000000|2023-04-13 14:10:00|35165.74|35165.74|35188.73|35188.73|35190.35|35190.35|35160.86|35160.86|0
1681395300000|2023-04-13 14:15:00|35177.81|35177.81|35225.63|35225.63|35239.81|35239.81|35177.81|35177.81|0
1681395600000|2023-04-13 14:20:00|35220.74|35220.74|35194.11|35194.11|35220.74|35220.74|35194.01|35194.01|0
1681395900000|2023-04-13 14:25:00|35199|35199|35252.02|35252.02|35253.65|35253.65|35199|35199|0
1681396200000|2023-04-13 14:30:00|35245.3|35245.3|35227.56|35227.56|35245.3|35245.3|35203.6|35203.6|0
1681396500000|2023-04-13 14:35:00|35225.93|35225.93|35211.75|35211.75|35225.93|35225.93|35211.75|35211.75|0
1681396800000|2023-04-13 14:40:00|35200.83|35200.83|35195.94|35195.94|35200.93|35200.93|35195.94|35195.94|0
1681397100000|2023-04-13 14:45:00|35192.58|35192.58|35205.23|35205.23|35211.95|35211.95|35192.58|35192.58|0
1681397400000|2023-04-13 14:50:00|35206.86|35206.86|35257.26|35257.26|35257.26|35257.26|35206.86|35206.86|0
1681397700000|2023-04-13 14:55:00|35255.63|35255.63|35244.91|35244.91|35262.35|35262.35|35244.91|35244.91|0
1681398000000|2023-04-13 15:00:00|35248.17|35248.17|35287.8|35287.8|35287.8|35287.8|35248.17|35248.17|0
1681398300000|2023-04-13 15:05:00|35289.43|35289.43|35292.79|35292.79|35300.35|35300.35|35289.43|35289.43|0
1681398600000|2023-04-13 15:10:00|35296.15|35296.15|35283.5|35283.5|35296.15|35296.15|35274.21|35274.21|0
1681398900000|2023-04-13 15:15:00|35294.42|35294.42|35299.31|35299.31|35299.31|35299.31|35292.79|35292.79|0
1681399200000|2023-04-13 15:20:00|35288.39|35288.39|35257.31|35257.31|35288.39|35288.39|35243.14|35243.14|0
1681399500000|2023-04-13 15:25:00|35255.68|35255.68|35261.72|35261.72|35268.23|35268.23|35219.67|35219.67|0
1681456500000|2023-04-14 07:15:00|35320.82|35320.82|35362.71|35362.71|35362.71|35362.71|35320.82|35320.82|0
1681456800000|2023-04-14 07:20:00|35382.86|35382.86|35307.38|35307.38|35382.86|35382.86|35307.38|35307.38|0
1681457100000|2023-04-14 07:25:00|35285.55|35285.55|35372.05|35372.05|35372.05|35372.05|35285.55|35285.55|0
1681457400000|2023-04-14 07:30:00|35394.87|35394.87|35416.6|35416.6|35416.6|35416.6|35373.08|35373.08|0
1681457700000|2023-04-14 07:35:00|35438.44|35438.44|35470.22|35470.22|35471.85|35471.85|35438.44|35438.44|0
1681458000000|2023-04-14 07:40:00|35459.3|35459.3|35493.73|35493.73|35493.73|35493.73|35448.38|35448.38|0
1681458300000|2023-04-14 07:45:00|35471.89|35471.89|35505.53|35505.53|35507.16|35507.16|35468.54|35468.54|0
1681458600000|2023-04-14 07:50:00|35512.25|35512.25|35553.86|35553.86|35553.86|35553.86|35512.25|35512.25|0
1681458900000|2023-04-14 07:55:00|35542.45|35542.45|35559.69|35559.69|35566.41|35566.41|35542.45|35542.45|0
1681459200000|2023-04-14 08:00:00|35556.33|35556.33|35556.33|35556.33|35559.59|35559.59|35534.49|35534.49|0
1681459500000|2023-04-14 08:05:00|35539.53|35539.53|35533.73|35533.73|35548.01|35548.01|35496.99|35496.99|0
1681459800000|2023-04-14 08:10:00|35530.38|35530.38|35538.04|35538.04|35538.04|35538.04|35523.86|35523.86|0
1681460100000|2023-04-14 08:15:00|35542.92|35542.92|35521.96|35521.96|35542.92|35542.92|35502.51|35502.51|0
1681460400000|2023-04-14 08:20:00|35511.04|35511.04|35532.88|35532.88|35532.88|35532.88|35511.04|35511.04|0
1681460700000|2023-04-14 08:25:00|35536.14|35536.14|35556.84|35556.84|35556.84|35556.84|35536.14|35536.14|0
1681461000000|2023-04-14 08:30:00|35567.76|35567.76|35585.7|35585.7|35585.7|35585.7|35554.72|35554.72|0
1681461300000|2023-04-14 08:35:00|35592.41|35592.41|35584.85|35584.85|35606.69|35606.69|35584.85|35584.85|0
1681461600000|2023-04-14 08:40:00|35591.57|35591.57|35589.06|35589.06|35613.41|35613.41|35589.06|35589.06|0
1681461900000|2023-04-14 08:45:00|35582.34|35582.34|35596.62|35596.62|35629.37|35629.37|35575.62|35575.62|0
1681462200000|2023-04-14 08:50:00|35607.54|35607.54|35654.57|35654.57|35654.57|35654.57|35607.54|35607.54|0
1681462500000|2023-04-14 08:55:00|35656.2|35656.2|35668.1|35668.1|35679.02|35679.02|35655.06|35655.06|0
1681462800000|2023-04-14 09:00:00|35646.26|35646.26|35656.04|35656.04|35669.08|35669.08|35646.26|35646.26|0
1681463100000|2023-04-14 09:05:00|35652.78|35652.78|35679.35|35679.35|35716.35|35716.35|35652.78|35652.78|0
1681463400000|2023-04-14 09:10:00|35682.61|35682.61|35700.25|35700.25|35701.88|35701.88|35682.61|35682.61|0
1681463700000|2023-04-14 09:15:00|35689.33|35689.33|35690.27|35690.27|35707.91|35707.91|35682.81|35682.81|0
1681464000000|2023-04-14 09:20:00|35688.64|35688.64|35703.41|35703.41|35703.41|35703.41|35686.61|35686.61|0
1681464300000|2023-04-14 09:25:00|35706.77|35706.77|35680.53|35680.53|35706.77|35706.77|35674.01|35674.01|0
1681464600000|2023-04-14 09:30:00|35678.9|35678.9|35639.91|35639.91|35678.9|35678.9|35618.07|35618.07|0
1681464900000|2023-04-14 09:35:00|35650.83|35650.83|35639.91|35639.91|35650.83|35650.83|35639.91|35639.91|0
1681465200000|2023-04-14 09:40:00|35644.8|35644.8|35633.88|35633.88|35644.8|35644.8|35633.88|35633.88|0
1681465500000|2023-04-14 09:45:00|35647.32|35647.32|35660.35|35660.35|35660.35|35660.35|35647.32|35647.32|0
1681465800000|2023-04-14 09:50:00|35671.27|35671.27|35694.74|35694.74|35694.74|35694.74|35649.43|35649.43|0
1681466100000|2023-04-14 09:55:00|35688.02|35688.02|35710.84|35710.84|35710.84|35710.84|35684.67|35684.67|0
1681466400000|2023-04-14 10:00:00|35678.08|35678.08|35678.08|35678.08|35678.08|35678.08|35657.38|35657.38|0
1681466700000|2023-04-14 10:05:00|35673.19|35673.19|35664.24|35664.24|35687.76|35687.76|35663.31|35663.31|0
1681467000000|2023-04-14 10:10:00|35653.32|35653.32|35620.57|35620.57|35664.24|35664.24|35620.57|35620.57|0
1681467300000|2023-04-14 10:15:00|35615.68|35615.68|35621.05|35621.05|35628.71|35628.71|35611.28|35611.28|0
1681467600000|2023-04-14 10:20:00|35611.28|35611.28|35588.16|35588.16|35617.79|35617.79|35578.08|35578.08|0
1681467900000|2023-04-14 10:25:00|35620.92|35620.92|35628.48|35628.48|35628.48|35628.48|35606.64|35606.64|0
1681468200000|2023-04-14 10:30:00|35626.85|35626.85|35630.6|35630.6|35651.59|35651.59|35626.85|35626.85|0
1681468500000|2023-04-14 10:35:00|35641.52|35641.52|35659.15|35659.15|35659.15|35659.15|35641.52|35641.52|0
1681468800000|2023-04-14 10:40:00|35670.07|35670.07|35713.75|35713.75|35713.75|35713.75|35659.15|35659.15|0
1681469100000|2023-04-14 10:45:00|35723.83|35723.83|35757.32|35757.32|35765.57|35765.57|35713.75|35713.75|0
1681469400000|2023-04-14 10:50:00|35753.97|35753.97|35773.23|35773.23|35784.15|35784.15|35753.97|35753.97|0
1681469700000|2023-04-14 10:55:00|35762.31|35762.31|35805.99|35805.99|35805.99|35805.99|35762.31|35762.31|0
1681470000000|2023-04-14 11:00:00|35802.63|35802.63|35770.46|35770.46|35802.63|35802.63|35769.87|35769.87|0
1681470300000|2023-04-14 11:05:00|35759.54|35759.54|35751.98|35751.98|35759.54|35759.54|35748.62|35748.62|0
1681470600000|2023-04-14 11:10:00|35756.87|35756.87|35752.47|35752.47|35763.39|35763.39|35752.47|35752.47|0
1681470900000|2023-04-14 11:15:00|35762.55|35762.55|35764.22|35764.22|35775.99|35775.99|35754.15|35754.15|0
1681471200000|2023-04-14 11:20:00|35775.14|35775.14|35748.07|35748.07|35775.14|35775.14|35748.07|35748.07|0
1681471500000|2023-04-14 11:25:00|35737.15|35737.15|35751.33|35751.33|35751.33|35751.33|35726.23|35726.23|0
1681471800000|2023-04-14 11:30:00|35762.25|35762.25|35772.33|35772.33|35779.04|35779.04|35762.25|35762.25|0
1681472100000|2023-04-14 11:35:00|35794.17|35794.17|35781.13|35781.13|35795.8|35795.8|35774.61|35774.61|0
1681472400000|2023-04-14 11:40:00|35787.85|35787.85|35784.59|35784.59|35795.51|35795.51|35784.59|35784.59|0
1681472700000|2023-04-14 11:45:00|35795.51|35795.51|35767.15|35767.15|35795.51|35795.51|35767.15|35767.15|0
1681473000000|2023-04-14 11:50:00|35778.07|35778.07|35777.09|35777.09|35802.43|35802.43|35758.02|35758.02|0
1681473300000|2023-04-14 11:55:00|35798.93|35798.93|35799.62|35799.62|35805.65|35805.65|35788.21|35788.21|0
1681473600000|2023-04-14 12:00:00|35806.34|35806.34|35806.34|35806.34|35806.34|35806.34|35806.34|35806.34|0
1681473900000|2023-04-14 12:05:00|35801.45|35801.45|35797.4|35797.4|35801.45|35801.45|35786.48|35786.48|0
1681474200000|2023-04-14 12:10:00|35805.55|35805.55|35799.68|35799.68|35830.65|35830.65|35799.68|35799.68|0
1681474500000|2023-04-14 12:15:00|35788.77|35788.77|35788.77|35788.77|35795.48|35795.48|35777.85|35777.85|0
1681474800000|2023-04-14 12:20:00|35777.85|35777.85|35785.99|35785.99|35785.99|35785.99|35762.04|35762.04|0
1681475100000|2023-04-14 12:25:00|35782.73|35782.73|35778.33|35778.33|35789.25|35789.25|35778.33|35778.33|0
1681475400000|2023-04-14 12:30:00|35767.41|35767.41|35754.08|35754.08|35789.25|35789.25|35753.14|35753.14|0
1681475700000|2023-04-14 12:35:00|35749.19|35749.19|35762.78|35762.78|35770.34|35770.34|35737.58|35737.58|0
1681476000000|2023-04-14 12:40:00|35751.86|35751.86|35717.42|35717.42|35751.86|35751.86|35717.42|35717.42|0
1681476300000|2023-04-14 12:45:00|35707.35|35707.35|35738.22|35738.22|35738.22|35738.22|35707.35|35707.35|0
1681476600000|2023-04-14 12:50:00|35705.46|35705.46|35694.54|35694.54|35716.38|35716.38|35681.11|35681.11|0
1681476900000|2023-04-14 12:55:00|35684.47|35684.47|35713.02|35713.02|35713.02|35713.02|35684.47|35684.47|0
1681477200000|2023-04-14 13:00:00|35702.1|35702.1|35673.75|35673.75|35713.02|35713.02|35669.34|35669.34|0
1681477500000|2023-04-14 13:05:00|35678.63|35678.63|35639.84|35639.84|35678.63|35678.63|35639.84|35639.84|0
1681477800000|2023-04-14 13:10:00|35628.93|35628.93|35649.13|35649.13|35649.13|35649.13|35579.08|35579.08|0
1681478100000|2023-04-14 13:15:00|35639.06|35639.06|35627.25|35627.25|35639.06|35639.06|35625.62|35625.62|0
1681478400000|2023-04-14 13:20:00|35630.51|35630.51|35655.75|35655.75|35657.38|35657.38|35630.51|35630.51|0
1681478700000|2023-04-14 13:25:00|35659.01|35659.01|35668.3|35668.3|35673.19|35673.19|35659.01|35659.01|0
1681479000000|2023-04-14 13:30:00|35671.56|35671.56|35749.43|35749.43|35760.35|35760.35|35664.06|35664.06|0
1681479300000|2023-04-14 13:35:00|35760.35|35760.35|35835|35835|35835|35835|35760.35|35760.35|0
1681479600000|2023-04-14 13:40:00|35824.08|35824.08|35857.53|35857.53|35857.53|35857.53|35795.73|35795.73|0
1681479900000|2023-04-14 13:45:00|35868.45|35868.45|35893.58|35893.58|35893.58|35893.58|35846.61|35846.61|0
1681480200000|2023-04-14 13:50:00|35895.21|35895.21|35888.36|35888.36|35923.77|35923.77|35853.97|35853.97|0
1681480500000|2023-04-14 13:55:00|35899.28|35899.28|35889.1|35889.1|35927.74|35927.74|35889.1|35889.1|0
1681480800000|2023-04-14 14:00:00|35893.99|35893.99|35909.8|35909.8|35931.64|35931.64|35887.27|35887.27|0
1681481100000|2023-04-14 14:05:00|35898.88|35898.88|35831.23|35831.23|35898.88|35898.88|35820.31|35820.31|0
1681481400000|2023-04-14 14:10:00|35834.59|35834.59|35879.51|35879.51|35879.51|35879.51|35832.67|35832.67|0
1681481700000|2023-04-14 14:15:00|35868.59|35868.59|35861.87|35861.87|35876.15|35876.15|35854.31|35854.31|0
1681482000000|2023-04-14 14:20:00|35858.51|35858.51|35814.94|35814.94|35858.51|35858.51|35814.94|35814.94|0
1681482300000|2023-04-14 14:25:00|35810.05|35810.05|35809.79|35809.79|35822.6|35822.6|35778.08|35778.08|0
1681482600000|2023-04-14 14:30:00|35816.51|35816.51|35815.04|35815.04|35837.66|35837.66|35800.96|35800.96|0
1681482900000|2023-04-14 14:35:00|35805.26|35805.26|35849.04|35849.04|35849.04|35849.04|35802|35802|0
1681483200000|2023-04-14 14:40:00|35858.81|35858.81|35830.26|35830.26|35858.81|35858.81|35825.37|35825.37|0
1681483500000|2023-04-14 14:45:00|35831.89|35831.89|35827.79|35827.79|35863.8|35863.8|35796.07|35796.07|0
1681483800000|2023-04-14 14:50:00|35816.87|35816.87|35842.91|35842.91|35842.91|35842.91|35816.87|35816.87|0
1681484100000|2023-04-14 14:55:00|35844.54|35844.54|35847.89|35847.89|35854.61|35854.61|35844.54|35844.54|0
1681484400000|2023-04-14 15:00:00|35849.52|35849.52|35847.21|35847.21|35893.1|35893.1|35847.21|35847.21|0
1681484700000|2023-04-14 15:05:00|35869.05|35869.05|35876.35|35876.35|35879.12|35879.12|35836.29|35836.29|0
1681485000000|2023-04-14 15:10:00|35869.83|35869.83|35859.96|35859.96|35869.83|35869.83|35859.96|35859.96|0
1681485300000|2023-04-14 15:15:00|35863.22|35863.22|35886.88|35886.88|35901.55|35901.55|35852.3|35852.3|0
1681485600000|2023-04-14 15:20:00|35888.51|35888.51|35879.81|35879.81|35899.43|35899.43|35877.59|35877.59|0
1681485900000|2023-04-14 15:25:00|35868.89|35868.89|35818.9|35818.9|35868.89|35868.89|35818.9|35818.9|0
1681715700000|2023-04-17 07:15:00|35776.53|35776.53|35825.76|35825.76|35831.13|35831.13|35776.53|35776.53|0
1681716000000|2023-04-17 07:20:00|35849.27|35849.27|35871.11|35871.11|35871.11|35871.11|35849.27|35849.27|0
1681716300000|2023-04-17 07:25:00|35887.91|35887.91|35909.29|35909.29|35909.29|35909.29|35873.93|35873.93|0
1681716600000|2023-04-17 07:30:00|35920.21|35920.21|35869.82|35869.82|35920.21|35920.21|35869.82|35869.82|0
1681716900000|2023-04-17 07:35:00|35879.89|35879.89|35861.57|35861.57|35903.36|35903.36|35861.57|35861.57|0
1681717200000|2023-04-17 07:40:00|35850.65|35850.65|35796.05|35796.05|35850.65|35850.65|35796.05|35796.05|0
1681717500000|2023-04-17 07:45:00|35792.69|35792.69|35872.49|35872.49|35872.49|35872.49|35785.97|35785.97|0
1681717800000|2023-04-17 07:50:00|35850.65|35850.65|35817.89|35817.89|35850.65|35850.65|35811.17|35811.17|0
1681718100000|2023-04-17 07:55:00|35872.49|35872.49|35857.82|35857.82|35905.25|35905.25|35857.82|35857.82|0
1681718400000|2023-04-17 08:00:00|35851.1|35851.1|35833.46|35833.46|35851.1|35851.1|35833.46|35833.46|0
1681718700000|2023-04-17 08:05:00|35844.38|35844.38|35787.27|35787.27|35844.38|35844.38|35787.27|35787.27|0
1681719000000|2023-04-17 08:10:00|35795.41|35795.41|35831.82|35831.82|35831.82|35831.82|35795.41|35795.41|0
1681719300000|2023-04-17 08:15:00|35842.74|35842.74|35867.29|35867.29|35887.5|35887.5|35842.74|35842.74|0
1681719600000|2023-04-17 08:20:00|35856.37|35856.37|35841.79|35841.79|35856.37|35856.37|35832.01|35832.01|0
1681719900000|2023-04-17 08:25:00|35852.71|35852.71|35880.71|35880.71|35880.71|35880.71|35841.59|35841.59|0
1681720200000|2023-04-17 08:30:00|35874.19|35874.19|35842.38|35842.38|35889.41|35889.41|35842.38|35842.38|0
1681720500000|2023-04-17 08:35:00|35831.46|35831.46|35824.74|35824.74|35831.46|35831.46|35824.74|35824.74|0
1681720800000|2023-04-17 08:40:00|35821.48|35821.48|35813.33|35813.33|35824.25|35824.25|35811.7|35811.7|0
1681721100000|2023-04-17 08:45:00|35806.61|35806.61|35840.65|35840.65|35840.65|35840.65|35792.33|35792.33|0
1681721400000|2023-04-17 08:50:00|35842.28|35842.28|35845.53|35845.53|35847.16|35847.16|35825.58|35825.58|0
1681721700000|2023-04-17 08:55:00|35847.16|35847.16|35911.64|35911.64|35911.64|35911.64|35842.28|35842.28|0
1681722000000|2023-04-17 09:00:00|35901.56|35901.56|35924.93|35924.93|35924.93|35924.93|35887.28|35887.28|0
1681722300000|2023-04-17 09:05:00|35929.82|35929.82|35892.27|35892.27|35929.82|35929.82|35888.91|35888.91|0
1681722600000|2023-04-17 09:10:00|35898.99|35898.99|35900.62|35900.62|35911.54|35911.54|35889.7|35889.7|0
1681722900000|2023-04-17 09:15:00|35895.73|35895.73|35881.75|35881.75|35897.36|35897.36|35880.12|35880.12|0
1681723200000|2023-04-17 09:20:00|35878.49|35878.49|35876.86|35876.86|35878.49|35878.49|35840.85|35840.85|0
1681723500000|2023-04-17 09:25:00|35880.12|35880.12|35881.65|35881.65|35885.01|35885.01|35878.49|35878.49|0
1681723800000|2023-04-17 09:30:00|35886.54|35886.54|35893.36|35893.36|35893.36|35893.36|35881.65|35881.65|0
1681724100000|2023-04-17 09:35:00|35886.64|35886.64|35865.46|35865.46|35886.64|35886.64|35845.9|35845.9|0
1681724400000|2023-04-17 09:40:00|35875.53|35875.53|35858.2|35858.2|35891.44|35891.44|35858.2|35858.2|0
1681724700000|2023-04-17 09:45:00|35847.28|35847.28|35836.36|35836.36|35858.2|35858.2|35836.36|35836.36|0
1681725000000|2023-04-17 09:50:00|35847.28|35847.28|35838.47|35838.47|35855.42|35855.42|35833.59|35833.59|0
1681725300000|2023-04-17 09:55:00|35828.4|35828.4|35855.32|35855.32|35856.95|35856.95|35828.4|35828.4|0
1681725600000|2023-04-17 10:00:00|35851.97|35851.97|35879.58|35879.58|35881.21|35881.21|35841.05|35841.05|0
1681725900000|2023-04-17 10:05:00|35868.66|35868.66|35854.38|35854.38|35868.66|35868.66|35854.38|35854.38|0
1681726200000|2023-04-17 10:10:00|35843.46|35843.46|35818.26|35818.26|35843.46|35843.46|35818.26|35818.26|0
1681726500000|2023-04-17 10:15:00|35807.34|35807.34|35799.78|35799.78|35807.34|35807.34|35794.8|35794.8|0
1681726800000|2023-04-17 10:20:00|35794.9|35794.9|35787.24|35787.24|35794.9|35794.9|35765.4|35765.4|0
1681727100000|2023-04-17 10:25:00|35788.86|35788.86|35790.49|35790.49|35790.49|35790.49|35788.86|35788.86|0
1681727400000|2023-04-17 10:30:00|35834.17|35834.17|35841.83|35841.83|35845.09|35845.09|35834.17|35834.17|0
1681727700000|2023-04-17 10:35:00|35843.46|35843.46|35830.91|35830.91|35845.09|35845.09|35830.91|35830.91|0
1681728000000|2023-04-17 10:40:00|35819.99|35819.99|35798.15|35798.15|35819.99|35819.99|35798.15|35798.15|0
1681728300000|2023-04-17 10:45:00|35809.07|35809.07|35809.07|35809.07|35809.07|35809.07|35809.07|35809.07|0
1681728600000|2023-04-17 10:50:00|35798.15|35798.15|35787.24|35787.24|35798.15|35798.15|35780.52|35780.52|0
1681728900000|2023-04-17 10:55:00|35785.61|35785.61|35820.48|35820.48|35820.48|35820.48|35785.61|35785.61|0
1681729200000|2023-04-17 11:00:00|35842.32|35842.32|35828.14|35828.14|35842.32|35842.32|35828.14|35828.14|0
1681729500000|2023-04-17 11:05:00|35817.22|35817.22|35797.07|35797.07|35817.22|35817.22|35797.07|35797.07|0
1681729800000|2023-04-17 11:10:00|35798.7|35798.7|35789.41|35789.41|35800.33|35800.33|35789.41|35789.41|0
1681730100000|2023-04-17 11:15:00|35787.78|35787.78|35755.02|35755.02|35787.78|35787.78|35755.02|35755.02|0
1681730400000|2023-04-17 11:20:00|35751.76|35751.76|35764.31|35764.31|35764.31|35764.31|35751.76|35751.76|0
1681730700000|2023-04-17 11:25:00|35760.95|35760.95|35760.95|35760.95|35760.95|35760.95|35760.95|35760.95|0
1681731000000|2023-04-17 11:30:00|35759.32|35759.32|35759.32|35759.32|35759.32|35759.32|35755.96|35755.96|0
1681731300000|2023-04-17 11:35:00|35752.6|35752.6|35761.99|35761.99|35763.62|35763.62|35736.79|35736.79|0
1681731600000|2023-04-17 11:40:00|35765.35|35765.35|35782.79|35782.79|35782.79|35782.79|35765.35|35765.35|0
1681731900000|2023-04-17 11:45:00|35760.95|35760.95|35718.9|35718.9|35760.95|35760.95|35717.27|35717.27|0
1681732200000|2023-04-17 11:50:00|35697.06|35697.06|35695.43|35695.43|35697.06|35697.06|35673.59|35673.59|0
1681732500000|2023-04-17 11:55:00|35706.35|35706.35|35689.55|35689.55|35706.35|35706.35|35689.55|35689.55|0
1681732800000|2023-04-17 12:00:00|35682.83|35682.83|35666.93|35666.93|35686.19|35686.19|35656.21|35656.21|0
1681733100000|2023-04-17 12:05:00|35656.01|35656.01|35644.15|35644.15|35670.87|35670.87|35642.52|35642.52|0
1681733400000|2023-04-17 12:10:00|35647.5|35647.5|35670.03|35670.03|35676.06|35676.06|35647.5|35647.5|0
1681733700000|2023-04-17 12:15:00|35666.67|35666.67|35677.59|35677.59|35677.59|35677.59|35655.75|35655.75|0
1681734000000|2023-04-17 12:20:00|35664.15|35664.15|35666.08|35666.08|35666.08|35666.08|35652.65|35652.65|0
1681734300000|2023-04-17 12:25:00|35669.44|35669.44|35647.6|35647.6|35669.44|35669.44|35647.6|35647.6|0
1681734600000|2023-04-17 12:30:00|35645.97|35645.97|35692.81|35692.81|35699.53|35699.53|35645.97|35645.97|0
1681734900000|2023-04-17 12:35:00|35681.89|35681.89|35686.88|35686.88|35688.51|35688.51|35678.63|35678.63|0
1681735200000|2023-04-17 12:40:00|35690.14|35690.14|35668.3|35668.3|35690.14|35690.14|35668.3|35668.3|0
1681735500000|2023-04-17 12:45:00|35661.58|35661.58|35662.53|35662.53|35673.44|35673.44|35651.61|35651.61|0
1681735800000|2023-04-17 12:50:00|35673.44|35673.44|35668.94|35668.94|35677.19|35677.19|35659.75|35659.75|0
1681736100000|2023-04-17 12:55:00|35658.02|35658.02|35658.02|35658.02|35658.02|35658.02|35658.02|35658.02|0
1681736400000|2023-04-17 13:00:00|35668.94|35668.94|35693.1|35693.1|35693.1|35693.1|35658.02|35658.02|0
1681736700000|2023-04-17 13:05:00|35682.18|35682.18|35678.82|35678.82|35682.18|35682.18|35678.82|35678.82|0
1681737000000|2023-04-17 13:10:00|35682.08|35682.08|35694.63|35694.63|35694.63|35694.63|35682.08|35682.08|0
1681737300000|2023-04-17 13:15:00|35705.55|35705.55|35727.39|35727.39|35771.07|35771.07|35705.55|35705.55|0
1681737600000|2023-04-17 13:20:00|35720.87|35720.87|35713.21|35713.21|35724.13|35724.13|35709.95|35709.95|0
1681737900000|2023-04-17 13:25:00|35724.13|35724.13|35702.29|35702.29|35724.13|35724.13|35691.37|35691.37|0
1681738200000|2023-04-17 13:30:00|35691.37|35691.37|35708.81|35708.81|35708.81|35708.81|35680.45|35680.45|0
1681738500000|2023-04-17 13:35:00|35702.09|35702.09|35688.6|35688.6|35710.44|35710.44|35677.68|35677.68|0
1681738800000|2023-04-17 13:40:00|35691.86|35691.86|35695.12|35695.12|35698.38|35698.38|35690.23|35690.23|0
1681739100000|2023-04-17 13:45:00|35673.28|35673.28|35662.36|35662.36|35673.28|35673.28|35660.73|35660.73|0
1681739400000|2023-04-17 13:50:00|35684.2|35684.2|35702.68|35702.68|35706.04|35706.04|35684.2|35684.2|0
1681739700000|2023-04-17 13:55:00|35705.94|35705.94|35681.33|35681.33|35714.09|35714.09|35681.33|35681.33|0
1681740000000|2023-04-17 14:00:00|35688.05|35688.05|35675.5|35675.5|35697.34|35697.34|35675.5|35675.5|0
1681740300000|2023-04-17 14:05:00|35686.42|35686.42|35668.78|35668.78|35697.34|35697.34|35657.86|35657.86|0
1681740600000|2023-04-17 14:10:00|35665.42|35665.42|35681.92|35681.92|35681.92|35681.92|35653.56|35653.56|0
1681740900000|2023-04-17 14:15:00|35685.28|35685.28|35700.98|35700.98|35722.82|35722.82|35685.28|35685.28|0
1681741200000|2023-04-17 14:20:00|35696.1|35696.1|35710.27|35710.27|35710.27|35710.27|35696.1|35696.1|0
1681741500000|2023-04-17 14:25:00|35706.91|35706.91|35685.08|35685.08|35714.48|35714.48|35681.72|35681.72|0
1681741800000|2023-04-17 14:30:00|35686.71|35686.71|35730.38|35730.38|35735.37|35735.37|35686.71|35686.71|0
1681742100000|2023-04-17 14:35:00|35719.46|35719.46|35719.26|35719.26|35734.58|35734.58|35712.75|35712.75|0
1681742400000|2023-04-17 14:40:00|35720.89|35720.89|35780.58|35780.58|35784.78|35784.78|35719.26|35719.26|0
1681742700000|2023-04-17 14:45:00|35791.5|35791.5|35859.24|35859.24|35859.24|35859.24|35791.5|35791.5|0
1681743000000|2023-04-17 14:50:00|35854.35|35854.35|35868.23|35868.23|35868.53|35868.53|35854.35|35854.35|0
1681743300000|2023-04-17 14:55:00|35869.86|35869.86|35884.98|35884.98|35884.98|35884.98|35859.78|35859.78|0
1681743600000|2023-04-17 15:00:00|35895.9|35895.9|35913.34|35913.34|35924.26|35924.26|35895.9|35895.9|0
1681743900000|2023-04-17 15:05:00|35918.22|35918.22|35920.05|35920.05|35940.06|35940.06|35903.1|35903.1|0
1681744200000|2023-04-17 15:10:00|35913.34|35913.34|35898.11|35898.11|35913.34|35913.34|35898.11|35898.11|0
1681744500000|2023-04-17 15:15:00|35894.86|35894.86|35883.84|35883.84|35894.86|35894.86|35883.84|35883.84|0
1681744800000|2023-04-17 15:20:00|35872.92|35872.92|35855.18|35855.18|35872.92|35872.92|35855.18|35855.18|0
1681745100000|2023-04-17 15:25:00|35861.9|35861.9|35860.27|35860.27|35884.42|35884.42|35860.27|35860.27|0
1681802100000|2023-04-18 07:15:00|35989.56|35989.56|36013.72|36013.72|36013.72|36013.72|35963.32|35963.32|0
1681802400000|2023-04-18 07:20:00|36020.24|36020.24|36098.74|36098.74|36098.74|36098.74|35993.51|35993.51|0
1681802700000|2023-04-18 07:25:00|36100.37|36100.37|36081.3|36081.3|36102|36102|36072.01|36072.01|0
1681803000000|2023-04-18 07:30:00|36082.93|36082.93|36101.21|36101.21|36118.95|36118.95|36082.93|36082.93|0
1681803300000|2023-04-18 07:35:00|36099.58|36099.58|36093.6|36093.6|36110.5|36110.5|36046.67|36046.67|0
1681803600000|2023-04-18 07:40:00|36071.76|36071.76|36052.7|36052.7|36071.76|36071.76|36047.81|36047.81|0
1681803900000|2023-04-18 07:45:00|36063.62|36063.62|36095.43|36095.43|36095.43|36095.43|36063.62|36063.62|0
1681804200000|2023-04-18 07:50:00|36092.17|36092.17|36116.04|36116.04|36120.93|36120.93|36092.17|36092.17|0
1681804500000|2023-04-18 07:55:00|36137.88|36137.88|36137.14|36137.14|36147.96|36147.96|36137.04|36137.04|0
1681804800000|2023-04-18 08:00:00|36135.51|36135.51|36193.37|36193.37|36193.37|36193.37|36135.41|36135.41|0
1681805100000|2023-04-18 08:05:00|36191.74|36191.74|36191.74|36191.74|36199.4|36199.4|36177.56|36177.56|0
1681805400000|2023-04-18 08:10:00|36188.48|36188.48|36213.58|36213.58|36235.42|36235.42|36188.48|36188.48|0
1681805700000|2023-04-18 08:15:00|36211.95|36211.95|36186.75|36186.75|36211.95|36211.95|36183.39|36183.39|0
1681806000000|2023-04-18 08:20:00|36183.39|36183.39|36183.39|36183.39|36205.23|36205.23|36183.39|36183.39|0
1681806300000|2023-04-18 08:25:00|36181.76|36181.76|36201.13|36201.13|36212.89|36212.89|36169.21|36169.21|0
1681806600000|2023-04-18 08:30:00|36191.05|36191.05|36217.88|36217.88|36221.14|36221.14|36187.69|36187.69|0
1681806900000|2023-04-18 08:35:00|36228.8|36228.8|36190.11|36190.11|36235.42|36235.42|36179.19|36179.19|0
1681807200000|2023-04-18 08:40:00|36193.37|36193.37|36189.17|36189.17|36247.13|36247.13|36182.45|36182.45|0
1681807500000|2023-04-18 08:45:00|36192.43|36192.43|36231.8|36231.8|36231.8|36231.8|36192.43|36192.43|0
1681807800000|2023-04-18 08:50:00|36242.72|36242.72|36241.58|36241.58|36263.42|36263.42|36241.58|36241.58|0
1681808100000|2023-04-18 08:55:00|36230.66|36230.66|36214.07|36214.07|36252.5|36252.5|36214.07|36214.07|0
1681808400000|2023-04-18 09:00:00|36218.96|36218.96|36289.46|36289.46|36289.46|36289.46|36218.96|36218.96|0
1681808700000|2023-04-18 09:05:00|36278.54|36278.54|36349.94|36349.94|36349.94|36349.94|36278.54|36278.54|0
1681809000000|2023-04-18 09:10:00|36353.3|36353.3|36340.75|36340.75|36367.48|36367.48|36340.75|36340.75|0
1681809300000|2023-04-18 09:15:00|36329.83|36329.83|36363.86|36363.86|36363.86|36363.86|36329.83|36329.83|0
1681809600000|2023-04-18 09:20:00|36374.78|36374.78|36342.02|36342.02|36374.78|36374.78|36342.02|36342.02|0
1681809900000|2023-04-18 09:25:00|36320.18|36320.18|36287.68|36287.68|36320.18|36320.18|36287.68|36287.68|0
1681810200000|2023-04-18 09:30:00|36298.6|36298.6|36316.24|36316.24|36316.24|36316.24|36298.6|36298.6|0
1681810500000|2023-04-18 09:35:00|36305.32|36305.32|36356.66|36356.66|36356.66|36356.66|36305.32|36305.32|0
1681810800000|2023-04-18 09:40:00|36367.58|36367.58|36356.66|36356.66|36367.58|36367.58|36356.66|36356.66|0
1681811100000|2023-04-18 09:45:00|36334.82|36334.82|36369.21|36369.21|36372.47|36372.47|36334.82|36334.82|0
1681811400000|2023-04-18 09:50:00|36358.29|36358.29|36369.21|36369.21|36369.21|36369.21|36347.37|36347.37|0
1681811700000|2023-04-18 09:55:00|36358.29|36358.29|36323.06|36323.06|36378.5|36378.5|36323.06|36323.06|0
1681812000000|2023-04-18 10:00:00|36312.14|36312.14|36354.98|36354.98|36354.98|36354.98|36312.14|36312.14|0
1681812300000|2023-04-18 10:05:00|36344.06|36344.06|36333.14|36333.14|36344.06|36344.06|36333.14|36333.14|0
1681812600000|2023-04-18 10:10:00|36344.06|36344.06|36354.98|36354.98|36376.82|36376.82|36344.06|36344.06|0
1681812900000|2023-04-18 10:15:00|36365.9|36365.9|36365.9|36365.9|36365.9|36365.9|36365.9|36365.9|0
1681813200000|2023-04-18 10:20:00|36376.82|36376.82|36376.82|36376.82|36376.82|36376.82|36376.82|36376.82|0
1681813500000|2023-04-18 10:25:00|36373.46|36373.46|36387.74|36387.74|36387.74|36387.74|36373.46|36373.46|0
1681813800000|2023-04-18 10:30:00|36398.66|36398.66|36408.54|36408.54|36408.54|36408.54|36387.74|36387.74|0
1681814100000|2023-04-18 10:35:00|36397.62|36397.62|36394.26|36394.26|36397.62|36397.62|36394.26|36394.26|0
1681814400000|2023-04-18 10:40:00|36405.18|36405.18|36419.56|36419.56|36419.56|36419.56|36401.92|36401.92|0
1681814700000|2023-04-18 10:45:00|36416.2|36416.2|36417.14|36417.14|36417.14|36417.14|36406.22|36406.22|0
1681815300000|2023-04-18 10:55:00|36428.06|36428.06|36391|36391|36432.95|36432.95|36391|36391|0
1681815600000|2023-04-18 11:00:00|36379.39|36379.39|36408.79|36408.79|36430.63|36430.63|36379.39|36379.39|0
1681815900000|2023-04-18 11:05:00|36412.05|36412.05|36412.05|36412.05|36415.41|36415.41|36412.05|36412.05|0
1681816200000|2023-04-18 11:10:00|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|0
1681816500000|2023-04-18 11:15:00|36412.05|36412.05|36433.89|36433.89|36433.89|36433.89|36412.05|36412.05|0
1681816800000|2023-04-18 11:20:00|36435.52|36435.52|36440.41|36440.41|36442.04|36442.04|36435.52|36435.52|0
1681817100000|2023-04-18 11:25:00|36429.49|36429.49|36407.65|36407.65|36429.49|36429.49|36407.65|36407.65|0
1681817400000|2023-04-18 11:30:00|36385.81|36385.81|36319.35|36319.35|36385.81|36385.81|36319.35|36319.35|0
1681817700000|2023-04-18 11:35:00|36308.43|36308.43|36294.15|36294.15|36308.43|36308.43|36294.15|36294.15|0
1681818000000|2023-04-18 11:40:00|36305.07|36305.07|36298|36298|36323.1|36323.1|36294.74|36294.74|0
1681818300000|2023-04-18 11:45:00|36330.76|36330.76|36330.76|36330.76|36330.76|36330.76|36330.76|36330.76|0
1681818600000|2023-04-18 11:50:00|36332.39|36332.39|36315.59|36315.59|36332.39|36332.39|36315.59|36315.59|0
1681818900000|2023-04-18 11:55:00|36304.67|36304.67|36318.85|36318.85|36325.57|36325.57|36304.67|36304.67|0
1681819200000|2023-04-18 12:00:00|36329.77|36329.77|36322.31|36322.31|36346.37|36346.37|36322.31|36322.31|0
1681819500000|2023-04-18 12:05:00|36333.23|36333.23|36336.49|36336.49|36344.15|36344.15|36322.31|36322.31|0
1681819800000|2023-04-18 12:10:00|36334.86|36334.86|36342.52|36342.52|36358.43|36358.43|36322.31|36322.31|0
1681820100000|2023-04-18 12:15:00|36340.89|36340.89|36371.08|36371.08|36371.08|36371.08|36340.89|36340.89|0
1681820400000|2023-04-18 12:20:00|36382|36382|36371.08|36371.08|36382|36382|36371.08|36371.08|0
1681820700000|2023-04-18 12:25:00|36372.71|36372.71|36377.75|36377.75|36397.91|36397.91|36372.71|36372.71|0
1681821000000|2023-04-18 12:30:00|36364.31|36364.31|36365.59|36365.59|36376.51|36376.51|36342.47|36342.47|0
1681821300000|2023-04-18 12:35:00|36376.51|36376.51|36375.62|36375.62|36386.54|36386.54|36353.78|36353.78|0
1681821600000|2023-04-18 12:40:00|36386.54|36386.54|36362.38|36362.38|36388.17|36388.17|36362.38|36362.38|0
1681821900000|2023-04-18 12:45:00|36384.22|36384.22|36396.67|36396.67|36396.67|36396.67|36362.38|36362.38|0
1681822200000|2023-04-18 12:50:00|36407.59|36407.59|36410.11|36410.11|36414.11|36414.11|36396.67|36396.67|0
1681822500000|2023-04-18 12:55:00|36406.75|36406.75|36369.56|36369.56|36406.75|36406.75|36367.93|36367.93|0
1681822800000|2023-04-18 13:00:00|36358.64|36358.64|36324.45|36324.45|36358.64|36358.64|36324.45|36324.45|0
1681823100000|2023-04-18 13:05:00|36319.56|36319.56|36270.01|36270.01|36322.82|36322.82|36270.01|36270.01|0
1681823400000|2023-04-18 13:10:00|36280.93|36280.93|36251.05|36251.05|36280.93|36280.93|36229.21|36229.21|0
1681823700000|2023-04-18 13:15:00|36244.53|36244.53|36250.56|36250.56|36255.45|36255.45|36200.16|36200.16|0
1681824000000|2023-04-18 13:20:00|36239.64|36239.64|36233.61|36233.61|36239.64|36239.64|36228.72|36228.72|0
1681824300000|2023-04-18 13:25:00|36222.69|36222.69|36211.77|36211.77|36222.69|36222.69|36200.85|36200.85|0
1681824600000|2023-04-18 13:30:00|36218.29|36218.29|36185.58|36185.58|36218.29|36218.29|36185.58|36185.58|0
1681824900000|2023-04-18 13:35:00|36174.66|36174.66|36182.42|36182.42|36199.86|36199.86|36171.5|36171.5|0
1681825200000|2023-04-18 13:40:00|36193.34|36193.34|36156.35|36156.35|36193.34|36193.34|36156.35|36156.35|0
1681825500000|2023-04-18 13:45:00|36167.27|36167.27|36196.6|36196.6|36196.6|36196.6|36167.27|36167.27|0
1681825800000|2023-04-18 13:50:00|36185.68|36185.68|36198.23|36198.23|36198.23|36198.23|36182.42|36182.42|0
1681826100000|2023-04-18 13:55:00|36187.31|36187.31|36138.54|36138.54|36190.57|36190.57|36138.54|36138.54|0
1681826400000|2023-04-18 14:00:00|36160.38|36160.38|36120.26|36120.26|36189.04|36189.04|36120.26|36120.26|0
1681826700000|2023-04-18 14:05:00|36125.15|36125.15|36139.43|36139.43|36139.43|36139.43|36114.23|36114.23|0
1681827000000|2023-04-18 14:10:00|36150.35|36150.35|36131.28|36131.28|36150.35|36150.35|36131.28|36131.28|0
1681827300000|2023-04-18 14:15:00|36138|36138|36145.27|36145.27|36151.79|36151.79|36123.43|36123.43|0
1681827600000|2023-04-18 14:20:00|36156.19|36156.19|36146.9|36146.9|36167.11|36167.11|36146.9|36146.9|0
1681827900000|2023-04-18 14:25:00|36143.54|36143.54|36159.35|36159.35|36165.38|36165.38|36132.62|36132.62|0
1681828200000|2023-04-18 14:30:00|36155.99|36155.99|36138.45|36138.45|36157.72|36157.72|36138.45|36138.45|0
1681828500000|2023-04-18 14:35:00|36149.37|36149.37|36159.15|36159.15|36159.15|36159.15|36138.45|36138.45|0
1681828800000|2023-04-18 14:40:00|36162.51|36162.51|36170.37|36170.37|36181.78|36181.78|36155.89|36155.89|0
1681829100000|2023-04-18 14:45:00|36159.45|36159.45|36125.55|36125.55|36159.45|36159.45|36114.63|36114.63|0
1681829400000|2023-04-18 14:50:00|36114.63|36114.63|36163.49|36163.49|36163.49|36163.49|36100.25|36100.25|0
1681829700000|2023-04-18 14:55:00|36156.97|36156.97|36167.89|36167.89|36167.89|36167.89|36156.97|36156.97|0
1681830000000|2023-04-18 15:00:00|36169.52|36169.52|36142|36142|36181.38|36181.38|36142|36142|0
1681830300000|2023-04-18 15:05:00|36131.08|36131.08|36131.08|36131.08|36131.08|36131.08|36131.08|36131.08|0
1681830600000|2023-04-18 15:10:00|36120.16|36120.16|36142.1|36142.1|36142.1|36142.1|36113.64|36113.64|0
1681830900000|2023-04-18 15:15:00|36132.32|36132.32|36157.91|36157.91|36168.83|36168.83|36130.69|36130.69|0
1681831200000|2023-04-18 15:20:00|36168.83|36168.83|36154.85|36154.85|36171.6|36171.6|36151.49|36151.49|0
1681831500000|2023-04-18 15:25:00|36151.49|36151.49|36100.81|36100.81|36151.49|36151.49|36100.81|36100.81|0
1681888500000|2023-04-19 07:15:00|35831.19|35831.19|35831.19|35831.19|35831.19|35831.19|35831.19|35831.19|0
1681888800000|2023-04-19 07:20:00|35837.91|35837.91|35837.91|35837.91|35837.91|35837.91|35837.91|35837.91|0
1681889100000|2023-04-19 07:25:00|35807.68|35807.68|35825.7|35825.7|35832.42|35832.42|35801.46|35801.46|0
1681889400000|2023-04-19 07:30:00|35818.99|35818.99|35825.7|35825.7|35825.7|35825.7|35812.27|35812.27|0
1681889700000|2023-04-19 07:35:00|35817.56|35817.56|35801.09|35801.09|35832.22|35832.22|35799.46|35799.46|0
1681890300000|2023-04-19 07:45:00|35792.95|35792.95|35796.3|35796.3|35799.66|35799.66|35792.95|35792.95|0
1681890600000|2023-04-19 07:50:00|35793.05|35793.05|35811.63|35811.63|35811.63|35811.63|35789.79|35789.79|0
1681890900000|2023-04-19 07:55:00|35822.55|35822.55|35822.55|35822.55|35822.55|35822.55|35822.55|35822.55|0
1681891200000|2023-04-19 08:00:00|35815.83|35815.83|35809.21|35809.21|35815.83|35815.83|35809.21|35809.21|0
1681891500000|2023-04-19 08:05:00|35812.47|35812.47|35741.96|35741.96|35812.47|35812.47|35741.96|35741.96|0
1681891800000|2023-04-19 08:10:00|35763.8|35763.8|35734.2|35734.2|35763.8|35763.8|35694.92|35694.92|0
1681892100000|2023-04-19 08:15:00|35712.36|35712.36|35712.36|35712.36|35715.72|35715.72|35712.36|35712.36|0
1681892400000|2023-04-19 08:20:00|35725.8|35725.8|35733.46|35733.46|35733.46|35733.46|35722.54|35722.54|0
1681892700000|2023-04-19 08:25:00|35711.62|35711.62|35716.51|35716.51|35722.54|35722.54|35711.62|35711.62|0
1681893000000|2023-04-19 08:30:00|35738.35|35738.35|35739.98|35739.98|35750.9|35750.9|35729.06|35729.06|0
1681893300000|2023-04-19 08:35:00|35729.06|35729.06|35727.92|35727.92|35729.06|35729.06|35707.22|35707.22|0
1681893600000|2023-04-19 08:40:00|35738.84|35738.84|35757.42|35757.42|35762.3|35762.3|35738.84|35738.84|0
1681893900000|2023-04-19 08:45:00|35764.13|35764.13|35792.04|35792.04|35804.1|35804.1|35764.13|35764.13|0
1681894200000|2023-04-19 08:50:00|35802.12|35802.12|35763.78|35763.78|35802.12|35802.12|35752.86|35752.86|0
1681894500000|2023-04-19 08:55:00|35765.41|35765.41|35757.75|35757.75|35768.67|35768.67|35757.75|35757.75|0
1681894800000|2023-04-19 09:00:00|35761.01|35761.01|35739.17|35739.17|35761.01|35761.01|35717.33|35717.33|0
1681895100000|2023-04-19 09:05:00|35735.91|35735.91|35781.47|35781.47|35781.47|35781.47|35729.39|35729.39|0
1681895400000|2023-04-19 09:10:00|35770.55|35770.55|35789.13|35789.13|35789.13|35789.13|35764.03|35764.03|0
1681895700000|2023-04-19 09:15:00|35802.56|35802.56|35814.52|35814.52|35816.84|35816.84|35786.81|35786.81|0
1681896000000|2023-04-19 09:20:00|35811.16|35811.16|35786.62|35786.62|35811.16|35811.16|35780.49|35780.49|0
1681896300000|2023-04-19 09:25:00|35789.98|35789.98|35783.95|35783.95|35789.98|35789.98|35779.06|35779.06|0
1681896600000|2023-04-19 09:30:00|35805.79|35805.79|35807.46|35807.46|35807.46|35807.46|35794.03|35794.03|0
1681896900000|2023-04-19 09:35:00|35817.54|35817.54|35834.24|35834.24|35834.24|35834.24|35806.62|35806.62|0
1681897200000|2023-04-19 09:40:00|35847.68|35847.68|35864.47|35864.47|35864.47|35864.47|35847.68|35847.68|0
1681897500000|2023-04-19 09:45:00|35861.11|35861.11|35862.05|35862.05|35872.03|35872.03|35857.75|35857.75|0
1681897800000|2023-04-19 09:50:00|35865.41|35865.41|35893.97|35893.97|35893.97|35893.97|35865.41|35865.41|0
1681898100000|2023-04-19 09:55:00|35889.08|35889.08|35918.58|35918.58|35918.58|35918.58|35884.19|35884.19|0
1681898400000|2023-04-19 10:00:00|35907.66|35907.66|35870.86|35870.86|35907.66|35907.66|35870.86|35870.86|0
1681898700000|2023-04-19 10:05:00|35881.78|35881.78|35890.51|35890.51|35904.79|35904.79|35880.15|35880.15|0
1681899000000|2023-04-19 10:10:00|35912.35|35912.35|35923.27|35923.27|35923.27|35923.27|35912.35|35912.35|0
1681899300000|2023-04-19 10:15:00|35919.91|35919.91|35950.99|35950.99|35950.99|35950.99|35919.91|35919.91|0
1681899600000|2023-04-19 10:20:00|35947.63|35947.63|36014.92|36014.92|36014.92|36014.92|35947.63|35947.63|0
1681899900000|2023-04-19 10:25:00|36013.29|36013.29|35992.14|35992.14|36018.38|36018.38|35990.51|35990.51|0
1681900200000|2023-04-19 10:30:00|35993.77|35993.77|36022.13|36022.13|36022.13|36022.13|35993.77|35993.77|0
1681900500000|2023-04-19 10:35:00|36017.24|36017.24|35997.03|35997.03|36018.87|36018.87|35997.03|35997.03|0
1681900800000|2023-04-19 10:40:00|35975.19|35975.19|35975.19|35975.19|35986.11|35986.11|35975.19|35975.19|0
1681901100000|2023-04-19 10:45:00|35986.11|35986.11|35957.71|35957.71|35986.11|35986.11|35957.71|35957.71|0
1681901400000|2023-04-19 10:50:00|35950.99|35950.99|35961.91|35961.91|35961.91|35961.91|35950.99|35950.99|0
1681901700000|2023-04-19 10:55:00|35971.99|35971.99|35989.62|35989.62|35989.62|35989.62|35971.99|35971.99|0
1681902000000|2023-04-19 11:00:00|36000.54|36000.54|36027.42|36027.42|36027.42|36027.42|36000.54|36000.54|0
1681902300000|2023-04-19 11:05:00|36005.58|36005.58|35989.62|35989.62|36016.5|36016.5|35972.82|35972.82|0
1681902600000|2023-04-19 11:10:00|35978.7|35978.7|35977.95|35977.95|35978.7|35978.7|35953.6|35953.6|0
1681902900000|2023-04-19 11:15:00|35967.04|35967.04|35956.12|35956.12|35967.04|35967.04|35956.12|35956.12|0
1681903200000|2023-04-19 11:20:00|35949.6|35949.6|35910.12|35910.12|35960.52|35960.52|35910.12|35910.12|0
1681903500000|2023-04-19 11:25:00|35913.48|35913.48|35912.64|35912.64|35929.43|35929.43|35898.36|35898.36|0
1681903800000|2023-04-19 11:30:00|35923.56|35923.56|35941.19|35941.19|35944.55|35944.55|35923.56|35923.56|0
1681904100000|2023-04-19 11:35:00|35919.36|35919.36|35934.48|35934.48|35934.48|35934.48|35912.64|35912.64|0
1681904400000|2023-04-19 11:40:00|35927.96|35927.96|35922.51|35922.51|35944.35|35944.35|35922.51|35922.51|0
1681904700000|2023-04-19 11:45:00|35911.6|35911.6|35918.31|35918.31|35918.31|35918.31|35911.6|35911.6|0
1681905000000|2023-04-19 11:50:00|35907.39|35907.39|35919.94|35919.94|35919.94|35919.94|35907.39|35907.39|0
1681905300000|2023-04-19 11:55:00|35930.86|35930.86|35919.94|35919.94|35941.78|35941.78|35919.94|35919.94|0
1681905600000|2023-04-19 12:00:00|35906.51|35906.51|35868.17|35868.17|35906.51|35906.51|35868.17|35868.17|0
1681905900000|2023-04-19 12:05:00|35874.89|35874.89|35885.81|35885.81|35885.81|35885.81|35871.53|35871.53|0
1681906200000|2023-04-19 12:10:00|35889.17|35889.17|35889.17|35889.17|35889.17|35889.17|35889.17|35889.17|0
1681906500000|2023-04-19 12:15:00|35892.53|35892.53|35874.05|35874.05|35895.89|35895.89|35874.05|35874.05|0
1681906800000|2023-04-19 12:20:00|35869.16|35869.16|35883.44|35883.44|35883.44|35883.44|35862.44|35862.44|0
1681907100000|2023-04-19 12:25:00|35880.08|35880.08|35863.48|35863.48|35880.08|35880.08|35863.48|35863.48|0
1681907700000|2023-04-19 12:35:00|35868.37|35868.37|35865.01|35865.01|35871.83|35871.83|35861.75|35861.75|0
1681908000000|2023-04-19 12:40:00|35863.38|35863.38|35784.03|35784.03|35868.27|35868.27|35784.03|35784.03|0
1681908300000|2023-04-19 12:45:00|35785.66|35785.66|35807.49|35807.49|35807.49|35807.49|35785.66|35785.66|0
1681908600000|2023-04-19 12:50:00|35802.61|35802.61|35805.87|35805.87|35805.96|35805.96|35784.13|35784.13|0
1681908900000|2023-04-19 12:55:00|35816.78|35816.78|35843.51|35843.51|35843.51|35843.51|35816.78|35816.78|0
1681909200000|2023-04-19 13:00:00|35854.43|35854.43|35854.43|35854.43|35861.15|35861.15|35843.51|35843.51|0
1681909500000|2023-04-19 13:05:00|35851.17|35851.17|35843.02|35843.02|35851.17|35851.17|35843.02|35843.02|0
1681909800000|2023-04-19 13:10:00|35841.4|35841.4|35841.4|35841.4|35841.4|35841.4|35830.48|35830.48|0
1681910100000|2023-04-19 13:15:00|35830.48|35830.48|35857.89|35857.89|35857.89|35857.89|35830.48|35830.48|0
1681910400000|2023-04-19 13:20:00|35846.97|35846.97|35832.69|35832.69|35846.97|35846.97|35832.69|35832.69|0
1681910700000|2023-04-19 13:25:00|35831.06|35831.06|35829.33|35829.33|35832.69|35832.69|35827.7|35827.7|0
1681911000000|2023-04-19 13:30:00|35840.25|35840.25|35823.46|35823.46|35840.25|35840.25|35820.1|35820.1|0
1681911300000|2023-04-19 13:35:00|35834.38|35834.38|35861.41|35861.41|35888.13|35888.13|35834.38|35834.38|0
1681911600000|2023-04-19 13:40:00|35872.32|35872.32|35906.03|35906.03|35912.74|35912.74|35872.32|35872.32|0
1681911900000|2023-04-19 13:45:00|35901.14|35901.14|35887.55|35887.55|35907.76|35907.76|35884.29|35884.29|0
1681912200000|2023-04-19 13:50:00|35890.8|35890.8|35862.93|35862.93|35917.53|35917.53|35847.13|35847.13|0
1681912500000|2023-04-19 13:55:00|35864.56|35864.56|35907.25|35907.25|35907.25|35907.25|35849.44|35849.44|0
1681912800000|2023-04-19 14:00:00|35915.4|35915.4|35927.95|35927.95|35929.58|35929.58|35913.77|35913.77|0
1681913100000|2023-04-19 14:05:00|35938.87|35938.87|35959.07|35959.07|35975.83|35975.83|35908.68|35908.68|0
1681913400000|2023-04-19 14:10:00|35969.99|35969.99|36002.4|36002.4|36002.4|36002.4|35958.23|35958.23|0
1681913700000|2023-04-19 14:15:00|35980.56|35980.56|35976.46|35976.46|35990.74|35990.74|35965.54|35965.54|0
1681914000000|2023-04-19 14:20:00|35973.2|35973.2|35946.07|35946.07|35981.35|35981.35|35946.07|35946.07|0
1681914300000|2023-04-19 14:25:00|35956.99|35956.99|35976.31|35976.31|35989.65|35989.65|35955.26|35955.26|0
1681914600000|2023-04-19 14:30:00|35972.95|35972.95|35992.02|35992.02|36001.31|36001.31|35972.95|35972.95|0
1681914900000|2023-04-19 14:35:00|35988.66|35988.66|35993.65|35993.65|35995.38|35995.38|35988.66|35988.66|0
1681915200000|2023-04-19 14:40:00|35995.28|35995.28|35991.92|35991.92|35995.28|35995.28|35990.29|35990.29|0
1681915500000|2023-04-19 14:45:00|35995.28|35995.28|36012.92|36012.92|36012.92|36012.92|35995.28|35995.28|0
1681915800000|2023-04-19 14:50:00|36006.2|36006.2|36029.72|36029.72|36029.72|36029.72|36006.2|36006.2|0
1681916100000|2023-04-19 14:55:00|36026.46|36026.46|36020.04|36020.04|36026.46|36026.46|36013.32|36013.32|0
1681916400000|2023-04-19 15:00:00|36005.37|36005.37|35986.79|35986.79|36005.37|36005.37|35986.79|35986.79|0
1681916700000|2023-04-19 15:05:00|35975.87|35975.87|35935.55|35935.55|35975.87|35975.87|35913.71|35913.71|0
1681917000000|2023-04-19 15:10:00|35946.47|35946.47|36030.42|36030.42|36032.1|36032.1|35946.47|35946.47|0
1681917300000|2023-04-19 15:15:00|36019.5|36019.5|36027.84|36027.84|36030.42|36030.42|35997.66|35997.66|0
1681917600000|2023-04-19 15:20:00|36016.93|36016.93|36009.87|36009.87|36016.93|36016.93|35988.92|35988.92|0
1681917900000|2023-04-19 15:25:00|35998.95|35998.95|35938.78|35938.78|36003.15|36003.15|35938.78|35938.78|0
1681974900000|2023-04-20 07:15:00|35761.06|35761.06|35767.78|35767.78|35767.78|35767.78|35717.39|35717.39|0
1681975200000|2023-04-20 07:20:00|35762.89|35762.89|35811.66|35811.66|35818.48|35818.48|35762.89|35762.89|0
1681975500000|2023-04-20 07:25:00|35816.55|35816.55|35732.71|35732.71|35816.55|35816.55|35732.71|35732.71|0
1681975800000|2023-04-20 07:30:00|35729.35|35729.35|35728.5|35728.5|35735.22|35735.22|35707.51|35707.51|0
1681976100000|2023-04-20 07:35:00|35725.15|35725.15|35710.87|35710.87|35728.5|35728.5|35710.87|35710.87|0
1681976400000|2023-04-20 07:40:00|35714.23|35714.23|35654.05|35654.05|35714.23|35714.23|35654.05|35654.05|0
1681976700000|2023-04-20 07:45:00|35657.41|35657.41|35709.44|35709.44|35715.96|35715.96|35650.69|35650.69|0
1681977000000|2023-04-20 07:50:00|35712.7|35712.7|35747.97|35747.97|35755.53|35755.53|35712.7|35712.7|0
1681977300000|2023-04-20 07:55:00|35758.05|35758.05|35770.5|35770.5|35770.5|35770.5|35754.69|35754.69|0
1681977600000|2023-04-20 08:00:00|35763.78|35763.78|35753.7|35753.7|35763.78|35763.78|35753.7|35753.7|0
1681977900000|2023-04-20 08:05:00|35756.96|35756.96|35766.84|35766.84|35766.84|35766.84|35753.6|35753.6|0
1681978200000|2023-04-20 08:10:00|35770.2|35770.2|35795.4|35795.4|35795.4|35795.4|35766.84|35766.84|0
1681978500000|2023-04-20 08:15:00|35790.51|35790.51|35790.51|35790.51|35790.51|35790.51|35768.67|35768.67|0
1681978800000|2023-04-20 08:20:00|35782.36|35782.36|35804.2|35804.2|35804.2|35804.2|35782.36|35782.36|0
1681979400000|2023-04-20 08:30:00|35807.46|35807.46|35791.4|35791.4|35809.09|35809.09|35771.24|35771.24|0
1681979700000|2023-04-20 08:35:00|35780.48|35780.48|35783.89|35783.89|35791.4|35791.4|35759.48|35759.48|0
1681980000000|2023-04-20 08:40:00|35785.52|35785.52|35785.52|35785.52|35785.52|35785.52|35785.52|35785.52|0
1681980300000|2023-04-20 08:45:00|35783.89|35783.89|35794.81|35794.81|35794.81|35794.81|35772.97|35772.97|0
1681980600000|2023-04-20 08:50:00|35805.73|35805.73|35812.25|35812.25|35834.09|35834.09|35805.73|35805.73|0
1681980900000|2023-04-20 08:55:00|35801.33|35801.33|35823.17|35823.17|35834.09|35834.09|35801.33|35801.33|0
1681981200000|2023-04-20 09:00:00|35839.97|35839.97|35843.32|35843.32|35865.16|35865.16|35839.97|35839.97|0
1681981500000|2023-04-20 09:05:00|35832.41|35832.41|35839.97|35839.97|35843.32|35843.32|35810.57|35810.57|0
1681981800000|2023-04-20 09:10:00|35841.6|35841.6|35843.22|35843.22|35843.22|35843.22|35838.34|35838.34|0
1681982100000|2023-04-20 09:15:00|35832.31|35832.31|35832.31|35832.31|35832.31|35832.31|35832.31|35832.31|0
1681982400000|2023-04-20 09:20:00|35849.1|35849.1|35898.66|35898.66|35920.5|35920.5|35849.1|35849.1|0
1681982700000|2023-04-20 09:25:00|35909.58|35909.58|35928.16|35928.16|35931.42|35931.42|35909.58|35909.58|0
1681983000000|2023-04-20 09:30:00|35918.08|35918.08|35928.16|35928.16|35928.16|35928.16|35918.08|35918.08|0
1681983300000|2023-04-20 09:35:00|35939.08|35939.08|35906.32|35906.32|35939.08|35939.08|35895.4|35895.4|0
1681983600000|2023-04-20 09:40:00|35895.4|35895.4|35920.6|35920.6|35920.6|35920.6|35895.4|35895.4|0
1681983900000|2023-04-20 09:45:00|35909.68|35909.68|35895.5|35895.5|35909.68|35909.68|35884.58|35884.58|0
1681984200000|2023-04-20 09:50:00|35884.58|35884.58|35877.86|35877.86|35884.58|35884.58|35866.94|35866.94|0
1681984500000|2023-04-20 09:55:00|35888.78|35888.78|35889.62|35889.62|35899.7|35899.7|35888.78|35888.78|0
1681984800000|2023-04-20 10:00:00|35892.98|35892.98|35910.62|35910.62|35910.62|35910.62|35892.98|35892.98|0
1681985100000|2023-04-20 10:05:00|35921.54|35921.54|35921.54|35921.54|35921.54|35921.54|35921.54|35921.54|0
1681985400000|2023-04-20 10:10:00|35899.7|35899.7|35899.7|35899.7|35899.7|35899.7|35888.78|35888.78|0
1681985700000|2023-04-20 10:15:00|35906.42|35906.42|35895.5|35895.5|35906.42|35906.42|35895.5|35895.5|0
1681986000000|2023-04-20 10:20:00|35885.42|35885.42|35881.32|35881.32|35892.24|35892.24|35881.32|35881.32|0
1681986300000|2023-04-20 10:25:00|35884.58|35884.58|35840.9|35840.9|35884.58|35884.58|35840.9|35840.9|0
1681986600000|2023-04-20 10:30:00|35834.18|35834.18|35866.94|35866.94|35866.94|35866.94|35834.18|35834.18|0
1681986900000|2023-04-20 10:35:00|35877.02|35877.02|35877.02|35877.02|35877.02|35877.02|35877.02|35877.02|0
1681987200000|2023-04-20 10:40:00|35866.1|35866.1|35869.46|35869.46|35869.46|35869.46|35866.1|35866.1|0
1681987500000|2023-04-20 10:45:00|35866.1|35866.1|35863.33|35863.33|35866.1|35866.1|35834.97|35834.97|0
1681987800000|2023-04-20 10:50:00|35859.97|35859.97|35841.49|35841.49|35863.33|35863.33|35830.57|35830.57|0
1681988100000|2023-04-20 10:55:00|35844.75|35844.75|35849.64|35849.64|35849.64|35849.64|35844.75|35844.75|0
1681988400000|2023-04-20 11:00:00|35848.01|35848.01|35846.38|35846.38|35848.01|35848.01|35846.38|35846.38|0
1681988700000|2023-04-20 11:05:00|35857.3|35857.3|35846.38|35846.38|35857.3|35857.3|35846.38|35846.38|0
1681989000000|2023-04-20 11:10:00|35868.22|35868.22|35846.38|35846.38|35868.22|35868.22|35846.38|35846.38|0
1681989300000|2023-04-20 11:15:00|35857.3|35857.3|35857.3|35857.3|35857.3|35857.3|35857.3|35857.3|0
1681989600000|2023-04-20 11:20:00|35860.66|35860.66|35903.49|35903.49|35903.49|35903.49|35860.66|35860.66|0
1681989900000|2023-04-20 11:25:00|35906.85|35906.85|35906.85|35906.85|35906.85|35906.85|35895.93|35895.93|0
1681990200000|2023-04-20 11:30:00|35895.93|35895.93|35889.21|35889.21|35895.93|35895.93|35889.21|35889.21|0
1681990500000|2023-04-20 11:35:00|35875.78|35875.78|35858.14|35858.14|35875.78|35875.78|35858.14|35858.14|0
1681990800000|2023-04-20 11:40:00|35879.98|35879.98|35912.74|35912.74|35912.74|35912.74|35879.98|35879.98|0
1681991100000|2023-04-20 11:45:00|35909.38|35909.38|35895.3|35895.3|35909.58|35909.58|35895.3|35895.3|0
1681991400000|2023-04-20 11:50:00|35893.67|35893.67|35885.42|35885.42|35893.67|35893.67|35874.5|35874.5|0
1681991700000|2023-04-20 11:55:00|35874.5|35874.5|35863.58|35863.58|35874.5|35874.5|35863.58|35863.58|0
1681992000000|2023-04-20 12:00:00|35852.66|35852.66|35809.98|35809.98|35852.66|35852.66|35809.98|35809.98|0
1681992300000|2023-04-20 12:05:00|35803.26|35803.26|35799.06|35799.06|35809.98|35809.98|35796.54|35796.54|0
1681992600000|2023-04-20 12:10:00|35794.17|35794.17|35794.17|35794.17|35794.17|35794.17|35780.73|35780.73|0
1681992900000|2023-04-20 12:15:00|35805.09|35805.09|35816.01|35816.01|35816.01|35816.01|35805.09|35805.09|0
1681993200000|2023-04-20 12:20:00|35826.93|35826.93|35837.85|35837.85|35837.85|35837.85|35826.93|35826.93|0
1681993500000|2023-04-20 12:25:00|35844.57|35844.57|35844.57|35844.57|35844.57|35844.57|35844.57|35844.57|0
1681993800000|2023-04-20 12:30:00|35855.49|35855.49|35830.19|35830.19|35880.58|35880.58|35823.47|35823.47|0
1681994100000|2023-04-20 12:35:00|35862.95|35862.95|35895.71|35895.71|35895.71|35895.71|35862.95|35862.95|0
1681994400000|2023-04-20 12:40:00|35906.63|35906.63|35906.63|35906.63|35906.63|35906.63|35895.71|35895.71|0
1681994700000|2023-04-20 12:45:00|35928.46|35928.46|35958.55|35958.55|35958.55|35958.55|35928.46|35928.46|0
1681995000000|2023-04-20 12:50:00|35953.66|35953.66|35920.9|35920.9|35956.92|35956.92|35920.9|35920.9|0
1681995300000|2023-04-20 12:55:00|35909.98|35909.98|35928.46|35928.46|35931.82|35931.82|35909.98|35909.98|0
1681995600000|2023-04-20 13:00:00|35950.3|35950.3|35961.22|35961.22|35961.22|35961.22|35950.3|35950.3|0
1681995900000|2023-04-20 13:05:00|35950.3|35950.3|35943.59|35943.59|35950.3|35950.3|35932.67|35932.67|0
1681996200000|2023-04-20 13:10:00|35946.94|35946.94|35936.02|35936.02|35946.94|35946.94|35925.11|35925.11|0
1681996500000|2023-04-20 13:15:00|35942.74|35942.74|35932.77|35932.77|35942.74|35942.74|35932.77|35932.77|0
1681996800000|2023-04-20 13:20:00|35936.12|35936.12|35937.75|35937.75|35937.75|35937.75|35936.12|35936.12|0
1681997100000|2023-04-20 13:25:00|35915.92|35915.92|35931.14|35931.14|35950.3|35950.3|35915.92|35915.92|0
1681997400000|2023-04-20 13:30:00|35936.02|35936.02|36025.01|36025.01|36025.01|36025.01|35925.11|35925.11|0
1681997700000|2023-04-20 13:35:00|36035.93|36035.93|36056.04|36056.04|36059.4|36059.4|36035.93|36035.93|0
1681998000000|2023-04-20 13:40:00|36066.96|36066.96|36088.8|36088.8|36088.8|36088.8|36066.96|36066.96|0
1681998300000|2023-04-20 13:45:00|36099.72|36099.72|36059.3|36059.3|36103.08|36103.08|36059.3|36059.3|0
1681998600000|2023-04-20 13:50:00|36070.22|36070.22|36078.37|36078.37|36078.37|36078.37|36070.22|36070.22|0
1681998900000|2023-04-20 13:55:00|36122.05|36122.05|36132.97|36132.97|36132.97|36132.97|36122.05|36122.05|0
1681999200000|2023-04-20 14:00:00|36122.05|36122.05|36158.07|36158.07|36159.7|36159.7|36122.05|36122.05|0
1681999500000|2023-04-20 14:05:00|36168.99|36168.99|36239.49|36239.49|36239.49|36239.49|36168.99|36168.99|0
1681999800000|2023-04-20 14:10:00|36283.17|36283.17|36268.89|36268.89|36283.17|36283.17|36268.89|36268.89|0
1682000100000|2023-04-20 14:15:00|36272.15|36272.15|36230.1|36230.1|36272.15|36272.15|36230.1|36230.1|0
1682000400000|2023-04-20 14:20:00|36220.02|36220.02|36201.5|36201.5|36240.13|36240.13|36201.5|36201.5|0
1682000700000|2023-04-20 14:25:00|36204.86|36204.86|36228.33|36228.33|36228.33|36228.33|36204.86|36204.86|0
1682001000000|2023-04-20 14:30:00|36250.17|36250.17|36232.27|36232.27|36250.17|36250.17|36224.13|36224.13|0
1682001300000|2023-04-20 14:35:00|36221.35|36221.35|36221.35|36221.35|36243.19|36243.19|36210.43|36210.43|0
1682001600000|2023-04-20 14:40:00|36214.64|36214.64|36242.35|36242.35|36242.35|36242.35|36214.64|36214.64|0
1682001900000|2023-04-20 14:45:00|36231.43|36231.43|36222.88|36222.88|36231.43|36231.43|36221.25|36221.25|0
1682002200000|2023-04-20 14:50:00|36229.6|36229.6|36207.86|36207.86|36232.96|36232.96|36207.86|36207.86|0
1682002500000|2023-04-20 14:55:00|36206.23|36206.23|36224.81|36224.81|36224.81|36224.81|36204.6|36204.6|0
1682002800000|2023-04-20 15:00:00|36213.89|36213.89|36207.18|36207.18|36213.89|36213.89|36203.82|36203.82|0
1682003100000|2023-04-20 15:05:00|36203.82|36203.82|36172.94|36172.94|36203.82|36203.82|36161.18|36161.18|0
1682003400000|2023-04-20 15:10:00|36183.86|36183.86|36189.69|36189.69|36189.69|36189.69|36166.32|36166.32|0
1682003700000|2023-04-20 15:15:00|36188.06|36188.06|36196.51|36196.51|36209.06|36209.06|36188.06|36188.06|0
1682004000000|2023-04-20 15:20:00|36189.79|36189.79|36186.13|36186.13|36194.48|36194.48|36176.35|36176.35|0
1682004300000|2023-04-20 15:25:00|36175.21|36175.21|36160.09|36160.09|36175.21|36175.21|36159.3|36159.3|0
1682061300000|2023-04-21 07:15:00|35955.1|35955.1|35933.26|35933.26|35966.02|35966.02|35933.26|35933.26|0
1682061600000|2023-04-21 07:20:00|35938.15|35938.15|35898.48|35898.48|35938.45|35938.45|35898.48|35898.48|0
1682061900000|2023-04-21 07:25:00|35895.12|35895.12|35877.44|35877.44|35895.12|35895.12|35856.49|35856.49|0
1682062200000|2023-04-21 07:30:00|35867.36|35867.36|35812.96|35812.96|35870.72|35870.72|35798.68|35798.68|0
1682062500000|2023-04-21 07:35:00|35816.32|35816.32|35776|35776|35819.68|35819.68|35765.08|35765.08|0
1682062800000|2023-04-21 07:40:00|35754.16|35754.16|35743.24|35743.24|35754.16|35754.16|35743.24|35743.24|0
1682063100000|2023-04-21 07:45:00|35754.16|35754.16|35707.13|35707.13|35782.72|35782.72|35685.29|35685.29|0
1682063400000|2023-04-21 07:50:00|35718.05|35718.05|35842.7|35842.7|35842.7|35842.7|35718.05|35718.05|0
1682063700000|2023-04-21 07:55:00|35831.78|35831.78|35831.78|35831.78|35831.78|35831.78|35831.78|35831.78|0
1682064000000|2023-04-21 08:00:00|35848.57|35848.57|35894.77|35894.77|35894.77|35894.77|35822.53|35822.53|0
1682064300000|2023-04-21 08:05:00|35891.41|35891.41|35854.61|35854.61|35891.41|35891.41|35844.53|35844.53|0
1682064600000|2023-04-21 08:10:00|35865.53|35865.53|35827.72|35827.72|35865.53|35865.53|35827.72|35827.72|0
1682064900000|2023-04-21 08:15:00|35838.64|35838.64|35882.32|35882.32|35882.32|35882.32|35838.64|35838.64|0
1682065200000|2023-04-21 08:20:00|35874.17|35874.17|35830.49|35830.49|35874.17|35874.17|35830.49|35830.49|0
1682065500000|2023-04-21 08:25:00|35841.41|35841.41|35790.87|35790.87|35842.26|35842.26|35785.98|35785.98|0
1682065800000|2023-04-21 08:30:00|35794.13|35794.13|35754.65|35754.65|35794.13|35794.13|35754.65|35754.65|0
1682066100000|2023-04-21 08:35:00|35758.01|35758.01|35804.21|35804.21|35804.21|35804.21|35758.01|35758.01|0
1682066400000|2023-04-21 08:40:00|35815.13|35815.13|35848.67|35848.67|35848.67|35848.67|35815.13|35815.13|0
1682066700000|2023-04-21 08:45:00|35841.96|35841.96|35863.8|35863.8|35863.8|35863.8|35841.96|35841.96|0
1682067000000|2023-04-21 08:50:00|35867.15|35867.15|35870.51|35870.51|35881.43|35881.43|35842.8|35842.8|0
1682067300000|2023-04-21 08:55:00|35877.23|35877.23|35855.39|35855.39|35888.15|35888.15|35855.39|35855.39|0
1682067600000|2023-04-21 09:00:00|35845.32|35845.32|35849.52|35849.52|35849.52|35849.52|35838.6|35838.6|0
1682067900000|2023-04-21 09:05:00|35838.6|35838.6|35860.44|35860.44|35860.44|35860.44|35838.6|35838.6|0
1682068500000|2023-04-21 09:15:00|35866.96|35866.96|35808.16|35808.16|35866.96|35866.96|35746.84|35746.84|0
1682068800000|2023-04-21 09:20:00|35819.08|35819.08|35818.23|35818.23|35850.99|35850.99|35808.16|35808.16|0
1682069100000|2023-04-21 09:25:00|35829.15|35829.15|35840.07|35840.07|35840.07|35840.07|35829.15|35829.15|0
1682069400000|2023-04-21 09:30:00|35829.15|35829.15|35767.84|35767.84|35829.15|35829.15|35767.84|35767.84|0
1682069700000|2023-04-21 09:35:00|35778.76|35778.76|35838.09|35838.09|35838.09|35838.09|35778.76|35778.76|0
1682070000000|2023-04-21 09:40:00|35841.45|35841.45|35855.73|35855.73|35866.65|35866.65|35841.45|35841.45|0
1682070300000|2023-04-21 09:45:00|35844.81|35844.81|35808.69|35808.69|35858.25|35858.25|35808.69|35808.69|0
1682070600000|2023-04-21 09:50:00|35830.53|35830.53|35798.61|35798.61|35841.45|35841.45|35798.61|35798.61|0
1682070900000|2023-04-21 09:55:00|35787.69|35787.69|35767.84|35767.84|35809.53|35809.53|35767.84|35767.84|0
1682071200000|2023-04-21 10:00:00|35789.68|35789.68|35757.66|35757.66|35789.68|35789.68|35735.13|35735.13|0
1682071500000|2023-04-21 10:05:00|35746.74|35746.74|35767.74|35767.74|35767.74|35767.74|35746.74|35746.74|0
1682071800000|2023-04-21 10:10:00|35772.63|35772.63|35768.22|35768.22|35779.14|35779.14|35768.22|35768.22|0
1682072100000|2023-04-21 10:15:00|35779.14|35779.14|35757.3|35757.3|35779.14|35779.14|35757.3|35757.3|0
1682072400000|2023-04-21 10:20:00|35750.59|35750.59|35732.95|35732.95|35750.59|35750.59|35732.95|35732.95|0
1682072700000|2023-04-21 10:25:00|35729.69|35729.69|35712.74|35712.74|35729.69|35729.69|35683.49|35683.49|0
1682073000000|2023-04-21 10:30:00|35716.1|35716.1|35701.13|35701.13|35716.1|35716.1|35701.13|35701.13|0
1682073300000|2023-04-21 10:35:00|35668.37|35668.37|35646.53|35646.53|35668.37|35668.37|35646.53|35646.53|0
1682073600000|2023-04-21 10:40:00|35613.77|35613.77|35632.35|35632.35|35632.35|35632.35|35613.77|35613.77|0
1682073900000|2023-04-21 10:45:00|35654.19|35654.19|35652.46|35652.46|35655.82|35655.82|35633.98|35633.98|0
1682074200000|2023-04-21 10:50:00|35663.38|35663.38|35699.5|35699.5|35699.5|35699.5|35663.38|35663.38|0
1682074500000|2023-04-21 10:55:00|35702.86|35702.86|35713.78|35713.78|35713.78|35713.78|35702.86|35702.86|0
1682074800000|2023-04-21 11:00:00|35702.86|35702.86|35713.78|35713.78|35713.78|35713.78|35702.86|35702.86|0
1682075100000|2023-04-21 11:05:00|35724.7|35724.7|35714.62|35714.62|35724.7|35724.7|35714.62|35714.62|0
1682075400000|2023-04-21 11:10:00|35703.7|35703.7|35714.62|35714.62|35714.62|35714.62|35703.7|35703.7|0
1682075700000|2023-04-21 11:15:00|35717.98|35717.98|35714.62|35714.62|35717.98|35717.98|35714.62|35714.62|0
1682076000000|2023-04-21 11:20:00|35724.4|35724.4|35724.4|35724.4|35724.4|35724.4|35713.48|35713.48|0
1682076300000|2023-04-21 11:25:00|35735.32|35735.32|35746.24|35746.24|35746.24|35746.24|35735.32|35735.32|0
1682076600000|2023-04-21 11:30:00|35749.6|35749.6|35780.37|35780.37|35780.37|35780.37|35749.6|35749.6|0
1682076900000|2023-04-21 11:35:00|35802.21|35802.21|35818.12|35818.12|35825.68|35825.68|35802.21|35802.21|0
1682077200000|2023-04-21 11:40:00|35814.76|35814.76|35786.2|35786.2|35814.76|35814.76|35786.2|35786.2|0
1682077500000|2023-04-21 11:45:00|35787.83|35787.83|35795.49|35795.49|35795.49|35795.49|35784.57|35784.57|0
1682078100000|2023-04-21 11:55:00|35784.57|35784.57|35774.6|35774.6|35784.57|35784.57|35774.6|35774.6|0
1682078400000|2023-04-21 12:00:00|35763.68|35763.68|35757.85|35757.85|35763.68|35763.68|35730.92|35730.92|0
1682078700000|2023-04-21 12:05:00|35746.93|35746.93|35779.63|35779.63|35779.63|35779.63|35736.01|35736.01|0
1682079000000|2023-04-21 12:10:00|35781.26|35781.26|35868.62|35868.62|35868.62|35868.62|35748.5|35748.5|0
1682079300000|2023-04-21 12:15:00|35861.9|35861.9|35887.94|35887.94|35887.94|35887.94|35847.62|35847.62|0
1682079600000|2023-04-21 12:20:00|35877.02|35877.02|35848.46|35848.46|35877.02|35877.02|35844.26|35844.26|0
1682079900000|2023-04-21 12:25:00|35837.54|35837.54|35835.03|35835.03|35837.54|35837.54|35824.11|35824.11|0
1682080200000|2023-04-21 12:30:00|35833.4|35833.4|35830.04|35830.04|35833.4|35833.4|35826.68|35826.68|0
1682080500000|2023-04-21 12:35:00|35825.15|35825.15|35825.15|35825.15|35825.15|35825.15|35825.15|35825.15|0
1682080800000|2023-04-21 12:40:00|35836.07|35836.07|35836.07|35836.07|35836.07|35836.07|35836.07|35836.07|0
1682081100000|2023-04-21 12:45:00|35829.35|35829.35|35830.19|35830.19|35830.19|35830.19|35812.55|35812.55|0
1682081400000|2023-04-21 12:50:00|35826.83|35826.83|35839.48|35839.48|35841.11|35841.11|35826.83|35826.83|0
1682081700000|2023-04-21 12:55:00|35844.37|35844.37|35847.73|35847.73|35847.73|35847.73|35844.37|35844.37|0
1682082000000|2023-04-21 13:00:00|35858.65|35858.65|35859.44|35859.44|35867|35867|35856.08|35856.08|0
1682082300000|2023-04-21 13:05:00|35856.18|35856.18|35866.64|35866.64|35874.3|35874.3|35856.18|35856.18|0
1682082900000|2023-04-21 13:15:00|35870|35870|35873.36|35873.36|35906.12|35906.12|35870|35870|0
1682083200000|2023-04-21 13:20:00|35884.28|35884.28|35890.16|35890.16|35890.16|35890.16|35851.52|35851.52|0
1682083500000|2023-04-21 13:25:00|35901.08|35901.08|35910.11|35910.11|35926.18|35926.18|35901.08|35901.08|0
1682083800000|2023-04-21 13:30:00|35913.47|35913.47|35895.84|35895.84|35924.39|35924.39|35880.72|35880.72|0
1682084100000|2023-04-21 13:35:00|35906.76|35906.76|35934.07|35934.07|35941.63|35941.63|35895.84|35895.84|0
1682084400000|2023-04-21 13:40:00|35937.43|35937.43|35994.55|35994.55|35994.55|35994.55|35926.51|35926.51|0
1682084700000|2023-04-21 13:45:00|35983.63|35983.63|36032.5|36032.5|36032.5|36032.5|35961.79|35961.79|0
1682085000000|2023-04-21 13:50:00|36025.78|36025.78|35961.3|35961.3|36025.78|36025.78|35947.02|35947.02|0
1682085300000|2023-04-21 13:55:00|35939.46|35939.46|35880.66|35880.66|35939.46|35939.46|35873.94|35873.94|0
1682085600000|2023-04-21 14:00:00|35890.74|35890.74|35839.55|35839.55|35901.66|35901.66|35839.55|35839.55|0
1682085900000|2023-04-21 14:05:00|35842.91|35842.91|35897.51|35897.51|35908.43|35908.43|35842.91|35842.91|0
1682086200000|2023-04-21 14:10:00|35908.43|35908.43|35947.71|35947.71|35958.63|35958.63|35897.51|35897.51|0
1682086500000|2023-04-21 14:15:00|35936.79|35936.79|35970.24|35970.24|35981.16|35981.16|35919.84|35919.84|0
1682086800000|2023-04-21 14:20:00|35981.16|35981.16|36028.98|36028.98|36038.27|36038.27|35981.16|35981.16|0
1682087100000|2023-04-21 14:25:00|36030.61|36030.61|36094.15|36094.15|36095.78|36095.78|36030.61|36030.61|0
1682087400000|2023-04-21 14:30:00|36105.07|36105.07|36096.72|36096.72|36105.81|36105.81|36085.8|36085.8|0
1682087700000|2023-04-21 14:35:00|36085.8|36085.8|36047.21|36047.21|36107.64|36107.64|36047.21|36047.21|0
1682088000000|2023-04-21 14:40:00|36036.29|36036.29|35988.66|35988.66|36036.29|36036.29|35977.74|35977.74|0
1682088300000|2023-04-21 14:45:00|35999.58|35999.58|35996.42|35996.42|35999.58|35999.58|35978.78|35978.78|0
1682088600000|2023-04-21 14:50:00|36007.34|36007.34|36070.78|36070.78|36070.78|36070.78|36007.34|36007.34|0
1682088900000|2023-04-21 14:55:00|36072.41|36072.41|36115.14|36115.14|36118.5|36118.5|36063.12|36063.12|0
1682089200000|2023-04-21 15:00:00|36118.5|36118.5|36147.75|36147.75|36151.11|36151.11|36115.24|36115.24|0
1682089500000|2023-04-21 15:05:00|36136.83|36136.83|36101.65|36101.65|36137.77|36137.77|36101.65|36101.65|0
1682089800000|2023-04-21 15:10:00|36090.73|36090.73|36100.81|36100.81|36122.65|36122.65|36090.73|36090.73|0
1682090100000|2023-04-21 15:15:00|36111.73|36111.73|36185.3|36185.3|36185.3|36185.3|36100.81|36100.81|0
1682090400000|2023-04-21 15:20:00|36196.22|36196.22|36183.67|36183.67|36219.69|36219.69|36183.67|36183.67|0
1682090700000|2023-04-21 15:25:00|36180.31|36180.31|36202.25|36202.25|36224.09|36224.09|36173.59|36173.59|0
1682320500000|2023-04-24 07:15:00|36437.83|36437.83|36394.15|36394.15|36437.83|36437.83|36394.15|36394.15|0
1682320800000|2023-04-24 07:20:00|36407.58|36407.58|36426.85|36426.85|36444.49|36444.49|36407.58|36407.58|0
1682321100000|2023-04-24 07:25:00|36405.01|36405.01|36364.49|36364.49|36411.43|36411.43|36364.49|36364.49|0
1682321400000|2023-04-24 07:30:00|36351.06|36351.06|36350.87|36350.87|36372.9|36372.9|36324.63|36324.63|0
1682321700000|2023-04-24 07:35:00|36344.15|36344.15|36377.95|36377.95|36384.47|36384.47|36340.79|36340.79|0
1682322000000|2023-04-24 07:40:00|36388.03|36388.03|36404.83|36404.83|36408.08|36408.08|36388.03|36388.03|0
1682322300000|2023-04-24 07:45:00|36408.18|36408.18|36397.26|36397.26|36419.1|36419.1|36397.26|36397.26|0
1682322600000|2023-04-24 07:50:00|36390.75|36390.75|36421.68|36421.68|36424.93|36424.93|36362.19|36362.19|0
1682322900000|2023-04-24 07:55:00|36431.75|36431.75|36428.39|36428.39|36431.75|36431.75|36428.39|36428.39|0
1682323200000|2023-04-24 08:00:00|36450.23|36450.23|36482.05|36482.05|36498.85|36498.85|36450.23|36450.23|0
1682323500000|2023-04-24 08:05:00|36478.69|36478.69|36464.51|36464.51|36478.69|36478.69|36464.51|36464.51|0
1682323800000|2023-04-24 08:10:00|36442.67|36442.67|36439.11|36439.11|36442.67|36442.67|36427.71|36427.71|0
1682324100000|2023-04-24 08:15:00|36445.83|36445.83|36462.63|36462.63|36462.63|36462.63|36445.83|36445.83|0
1682324400000|2023-04-24 08:20:00|36456.11|36456.11|36431.75|36431.75|36456.11|36456.11|36431.75|36431.75|0
1682324700000|2023-04-24 08:25:00|36435.01|36435.01|36462.33|36462.33|36462.33|36462.33|36435.01|36435.01|0
1682325000000|2023-04-24 08:30:00|36460.7|36460.7|36504.38|36504.38|36504.38|36504.38|36460.7|36460.7|0
1682325300000|2023-04-24 08:35:00|36515.3|36515.3|36492.62|36492.62|36536.3|36536.3|36492.62|36492.62|0
1682325900000|2023-04-24 08:45:00|36495.98|36495.98|36474.14|36474.14|36497.61|36497.61|36474.14|36474.14|0
1682326200000|2023-04-24 08:50:00|36469.25|36469.25|36490.25|36490.25|36490.25|36490.25|36447.41|36447.41|0
1682326500000|2023-04-24 08:55:00|36501.17|36501.17|36490.25|36490.25|36501.17|36501.17|36490.25|36490.25|0
1682326800000|2023-04-24 09:00:00|36468.41|36468.41|36492.72|36492.72|36492.72|36492.72|36458.33|36458.33|0
1682327100000|2023-04-24 09:05:00|36502.79|36502.79|36516.97|36516.97|36520.33|36520.33|36502.79|36502.79|0
1682327400000|2023-04-24 09:10:00|36520.23|36520.23|36513.71|36513.71|36520.23|36520.23|36513.71|36513.71|0
1682327700000|2023-04-24 09:15:00|36520.43|36520.43|36517.07|36517.07|36523.79|36523.79|36517.07|36517.07|0
1682328000000|2023-04-24 09:20:00|36527.99|36527.99|36534.71|36534.71|36545.63|36545.63|36527.99|36527.99|0
1682328300000|2023-04-24 09:25:00|36523.79|36523.79|36499.44|36499.44|36523.79|36523.79|36499.44|36499.44|0
1682328600000|2023-04-24 09:30:00|36496.18|36496.18|36523|36523|36523|36523|36496.18|36496.18|0
1682328900000|2023-04-24 09:35:00|36544.84|36544.84|36566.68|36566.68|36566.68|36566.68|36544.84|36544.84|0
1682329200000|2023-04-24 09:40:00|36576.76|36576.76|36583.38|36583.38|36583.38|36583.38|36576.76|36576.76|0
1682329500000|2023-04-24 09:45:00|36586.74|36586.74|36619.99|36619.99|36619.99|36619.99|36586.74|36586.74|0
1682329800000|2023-04-24 09:50:00|36630.91|36630.91|36641.83|36641.83|36641.83|36641.83|36630.91|36630.91|0
1682330100000|2023-04-24 09:55:00|36663.67|36663.67|36719.89|36719.89|36741.73|36741.73|36663.67|36663.67|0
1682330400000|2023-04-24 10:00:00|36741.73|36741.73|36722.62|36722.62|36759.37|36759.37|36689.86|36689.86|0
1682330700000|2023-04-24 10:05:00|36712.54|36712.54|36657.1|36657.1|36715.9|36715.9|36657.1|36657.1|0
1682331000000|2023-04-24 10:10:00|36668.02|36668.02|36668.02|36668.02|36678.94|36678.94|36657.1|36657.1|0
1682331300000|2023-04-24 10:15:00|36657.1|36657.1|36691.84|36691.84|36700.78|36700.78|36657.1|36657.1|0
1682331600000|2023-04-24 10:20:00|36686.95|36686.95|36690.31|36690.31|36712.15|36712.15|36686.95|36686.95|0
1682331900000|2023-04-24 10:25:00|36679.39|36679.39|36711.21|36711.21|36711.21|36711.21|36679.39|36679.39|0
1682332200000|2023-04-24 10:30:00|36701.13|36701.13|36652.36|36652.36|36701.13|36701.13|36639.82|36639.82|0
1682332500000|2023-04-24 10:35:00|36663.28|36663.28|36638.93|36638.93|36663.28|36663.28|36638.93|36638.93|0
1682332800000|2023-04-24 10:40:00|36628.01|36628.01|36687.64|36687.64|36687.64|36687.64|36628.01|36628.01|0
1682333100000|2023-04-24 10:45:00|36677.56|36677.56|36640.6|36640.6|36684.28|36684.28|36637.24|36637.24|0
1682333700000|2023-04-24 10:55:00|36637.24|36637.24|36670|36670|36670|36670|36615.4|36615.4|0
1682334000000|2023-04-24 11:00:00|36673.36|36673.36|36728.65|36728.65|36728.65|36728.65|36673.36|36673.36|0
1682334300000|2023-04-24 11:05:00|36739.57|36739.57|36728.65|36728.65|36739.57|36739.57|36728.65|36728.65|0
1682334600000|2023-04-24 11:10:00|36718.57|36718.57|36695.06|36695.06|36718.57|36718.57|36695.06|36695.06|0
1682334900000|2023-04-24 11:15:00|36688.34|36688.34|36710.18|36710.18|36710.18|36710.18|36688.34|36688.34|0
1682335200000|2023-04-24 11:20:00|36706.82|36706.82|36710.18|36710.18|36710.18|36710.18|36706.82|36706.82|0
1682335500000|2023-04-24 11:25:00|36721.1|36721.1|36732.02|36732.02|36732.02|36732.02|36721.1|36721.1|0
1682335800000|2023-04-24 11:30:00|36742.94|36742.94|36746.19|36746.19|36746.19|36746.19|36742.94|36742.94|0
1682336100000|2023-04-24 11:35:00|36757.11|36757.11|36762.94|36762.94|36776.38|36776.38|36738.63|36738.63|0
1682336400000|2023-04-24 11:40:00|36752.03|36752.03|36722.63|36722.63|36752.03|36752.03|36722.63|36722.63|0
1682336700000|2023-04-24 11:45:00|36733.55|36733.55|36736.9|36736.9|36736.9|36736.9|36733.55|36733.55|0
1682337000000|2023-04-24 11:50:00|36740.26|36740.26|36693.23|36693.23|36740.26|36740.26|36693.23|36693.23|0
1682337300000|2023-04-24 11:55:00|36715.07|36715.07|36749.45|36749.45|36749.45|36749.45|36715.07|36715.07|0
1682337600000|2023-04-24 12:00:00|36738.53|36738.53|36727.61|36727.61|36738.53|36738.53|36727.61|36727.61|0
1682337900000|2023-04-24 12:05:00|36716.69|36716.69|36704.15|36704.15|36716.69|36716.69|36704.15|36704.15|0
1682338200000|2023-04-24 12:10:00|36693.23|36693.23|36626.03|36626.03|36693.23|36693.23|36626.03|36626.03|0
1682338500000|2023-04-24 12:15:00|36615.11|36615.11|36626.03|36626.03|36626.03|36626.03|36615.11|36615.11|0
1682338800000|2023-04-24 12:20:00|36615.11|36615.11|36616.74|36616.74|36616.74|36616.74|36610.22|36610.22|0
1682339100000|2023-04-24 12:25:00|36618.37|36618.37|36606.31|36606.31|36623.26|36623.26|36606.31|36606.31|0
1682339400000|2023-04-24 12:30:00|36617.23|36617.23|36603.05|36603.05|36617.23|36617.23|36595.39|36595.39|0
1682339700000|2023-04-24 12:35:00|36589.61|36589.61|36622.37|36622.37|36622.37|36622.37|36586.25|36586.25|0
1682340000000|2023-04-24 12:40:00|36625.73|36625.73|36625.73|36625.73|36636.65|36636.65|36625.73|36625.73|0
1682340300000|2023-04-24 12:45:00|36636.65|36636.65|36646.43|36646.43|36654.09|36654.09|36636.65|36636.65|0
1682340600000|2023-04-24 12:50:00|36649.79|36649.79|36653.15|36653.15|36653.15|36653.15|36649.79|36649.79|0
1682340900000|2023-04-24 12:55:00|36642.23|36642.23|36693.21|36693.21|36693.21|36693.21|36642.23|36642.23|0
1682341200000|2023-04-24 13:00:00|36682.29|36682.29|36668.22|36668.22|36682.29|36682.29|36668.22|36668.22|0
1682341500000|2023-04-24 13:05:00|36657.3|36657.3|36668.22|36668.22|36668.22|36668.22|36657.3|36657.3|0
1682341800000|2023-04-24 13:10:00|36679.14|36679.14|36705.86|36705.86|36705.86|36705.86|36679.14|36679.14|0
1682342100000|2023-04-24 13:15:00|36716.78|36716.78|36698.26|36698.26|36716.78|36716.78|36696.63|36696.63|0
1682342400000|2023-04-24 13:20:00|36699.89|36699.89|36717.52|36717.52|36731.8|36731.8|36699.89|36699.89|0
1682342700000|2023-04-24 13:25:00|36730.96|36730.96|36745.24|36745.24|36745.24|36745.24|36730.96|36730.96|0
1682343000000|2023-04-24 13:30:00|36748.6|36748.6|36764.71|36764.71|36797.47|36797.47|36742.87|36742.87|0
1682343300000|2023-04-24 13:35:00|36768.07|36768.07|36744.6|36744.6|36778.99|36778.99|36734.52|36734.52|0
1682343600000|2023-04-24 13:40:00|36747.96|36747.96|36784.92|36784.92|36799.2|36799.2|36747.96|36747.96|0
1682343900000|2023-04-24 13:45:00|36791.64|36791.64|36825.18|36825.18|36825.18|36825.18|36791.64|36791.64|0
1682344200000|2023-04-24 13:50:00|36821.83|36821.83|36802.66|36802.66|36821.83|36821.83|36791.74|36791.74|0
1682344500000|2023-04-24 13:55:00|36835.42|36835.42|36812.05|36812.05|36838.78|36838.78|36790.21|36790.21|0
1682344800000|2023-04-24 14:00:00|36822.97|36822.97|36776.77|36776.77|36822.97|36822.97|36776.77|36776.77|0
1682345100000|2023-04-24 14:05:00|36765.85|36765.85|36727.9|36727.9|36765.85|36765.85|36700.33|36700.33|0
1682345400000|2023-04-24 14:10:00|36716.98|36716.98|36726.17|36726.17|36751.37|36751.37|36716.98|36716.98|0
1682345700000|2023-04-24 14:15:00|36704.33|36704.33|36711.89|36711.89|36711.89|36711.89|36690.05|36690.05|0
1682346000000|2023-04-24 14:20:00|36722.81|36722.81|36716.78|36716.78|36735.36|36735.36|36716.78|36716.78|0
1682346300000|2023-04-24 14:25:00|36727.7|36727.7|36716.78|36716.78|36727.7|36727.7|36705.86|36705.86|0
1682346600000|2023-04-24 14:30:00|36733.58|36733.58|36741.14|36741.14|36773.06|36773.06|36730.22|36730.22|0
1682346900000|2023-04-24 14:35:00|36719.3|36719.3|36676.08|36676.08|36726.96|36726.96|36676.08|36676.08|0
1682347200000|2023-04-24 14:40:00|36687|36687|36687.84|36687.84|36697.92|36697.92|36676.92|36676.92|0
1682347500000|2023-04-24 14:45:00|36676.92|36676.92|36688.68|36688.68|36720.6|36720.6|36676.92|36676.92|0
1682347800000|2023-04-24 14:50:00|36699.6|36699.6|36681.22|36681.22|36702.12|36702.12|36665.31|36665.31|0
1682348100000|2023-04-24 14:55:00|36691.3|36691.3|36685.47|36685.47|36696.19|36696.19|36683.74|36683.74|0
1682348400000|2023-04-24 15:00:00|36688.82|36688.82|36737.59|36737.59|36737.59|36737.59|36688.82|36688.82|0
1682348700000|2023-04-24 15:05:00|36747.67|36747.67|36736.75|36736.75|36747.67|36747.67|36736.75|36736.75|0
1682349000000|2023-04-24 15:10:00|36740.11|36740.11|36729.19|36729.19|36761.95|36761.95|36729.19|36729.19|0
1682349300000|2023-04-24 15:15:00|36725.93|36725.93|36706.56|36706.56|36730.13|36730.13|36703.2|36703.2|0
1682349600000|2023-04-24 15:20:00|36716.64|36716.64|36721.63|36721.63|36734.28|36734.28|36704.93|36704.93|0
1682349900000|2023-04-24 15:25:00|36718.37|36718.37|36734.97|36734.97|36744.16|36744.16|36718.37|36718.37|0
1682406900000|2023-04-25 07:15:00|36514.25|36514.25|36432.93|36432.93|36514.25|36514.25|36432.93|36432.93|0
1682407200000|2023-04-25 07:20:00|36422.01|36422.01|36440.59|36440.59|36451.51|36451.51|36418.75|36418.75|0
1682407500000|2023-04-25 07:25:00|36429.67|36429.67|36452.59|36452.59|36473.34|36473.34|36429.67|36429.67|0
1682407800000|2023-04-25 07:30:00|36469.39|36469.39|36466.82|36466.82|36469.39|36469.39|36417.26|36417.26|0
1682408100000|2023-04-25 07:35:00|36455.9|36455.9|36437.32|36437.32|36459.26|36459.26|36434.06|36434.06|0
1682408400000|2023-04-25 07:40:00|36459.16|36459.16|36474.97|36474.97|36474.97|36474.97|36459.16|36459.16|0
1682408700000|2023-04-25 07:45:00|36485.89|36485.89|36548.05|36548.05|36554.76|36554.76|36485.89|36485.89|0
1682409000000|2023-04-25 07:50:00|36544.69|36544.69|36580.8|36580.8|36580.8|36580.8|36544.69|36544.69|0
1682409300000|2023-04-25 07:55:00|36587.52|36587.52|36632.04|36632.04|36632.04|36632.04|36586.68|36586.68|0
1682409600000|2023-04-25 08:00:00|36610.2|36610.2|36598.44|36598.44|36610.2|36610.2|36577.44|36577.44|0
1682409900000|2023-04-25 08:05:00|36620.27|36620.27|36632.08|36632.08|36652.24|36652.24|36618.64|36618.64|0
1682410200000|2023-04-25 08:10:00|36610.24|36610.24|36599.32|36599.32|36610.24|36610.24|36599.32|36599.32|0
1682410500000|2023-04-25 08:15:00|36602.58|36602.58|36637.16|36637.16|36669.92|36669.92|36597.69|36597.69|0
1682410800000|2023-04-25 08:20:00|36659|36659|36637.81|36637.81|36659|36659|36622.94|36622.94|0
1682411100000|2023-04-25 08:25:00|36648.73|36648.73|36647.1|36647.1|36648.73|36648.73|36645.47|36645.47|0
1682411400000|2023-04-25 08:30:00|36653.81|36653.81|36708.16|36708.16|36721.6|36721.6|36653.81|36653.81|0
1682411700000|2023-04-25 08:35:00|36697.24|36697.24|36720.76|36720.76|36740.92|36740.92|36686.32|36686.32|0
1682412000000|2023-04-25 08:40:00|36734.2|36734.2|36737.56|36737.56|36744.28|36744.28|36734.2|36734.2|0
1682412300000|2023-04-25 08:45:00|36747.64|36747.64|36769.48|36769.48|36780.4|36780.4|36747.64|36747.64|0
1682412600000|2023-04-25 08:50:00|36775.99|36775.99|36819.67|36819.67|36819.67|36819.67|36775.99|36775.99|0
1682412900000|2023-04-25 08:55:00|36808.75|36808.75|36827.27|36827.27|36839.82|36839.82|36805.39|36805.39|0
1682413200000|2023-04-25 09:00:00|36838.19|36838.19|36821.44|36821.44|36846.64|36846.64|36821.44|36821.44|0
1682413500000|2023-04-25 09:05:00|36810.52|36810.52|36803.8|36803.8|36820.6|36820.6|36803.8|36803.8|0
1682413800000|2023-04-25 09:10:00|36825.64|36825.64|36806.33|36806.33|36836.56|36836.56|36802.13|36802.13|0
1682414100000|2023-04-25 09:15:00|36816.41|36816.41|36809.69|36809.69|36816.41|36816.41|36798.77|36798.77|0
1682414400000|2023-04-25 09:20:00|36823.13|36823.13|37043.31|37043.31|37050.03|37050.03|36823.13|36823.13|0
1682414700000|2023-04-25 09:25:00|37036.79|37036.79|37033.53|37033.53|37036.79|37036.79|37033.53|37033.53|0
1682415000000|2023-04-25 09:30:00|37063.77|37063.77|37066.29|37066.29|37173.79|37173.79|37028.5|37028.5|0
1682415300000|2023-04-25 09:35:00|37059.57|37059.57|37052.01|37052.01|37077.21|37077.21|37032.7|37032.7|0
1682415600000|2023-04-25 09:40:00|37062.93|37062.93|37039.52|37039.52|37066.29|37066.29|37039.52|37039.52|0
1682415900000|2023-04-25 09:45:00|37017.68|37017.68|37008.43|37008.43|37017.68|37017.68|36965.6|36965.6|0
1682416200000|2023-04-25 09:50:00|36975.68|36975.68|36994.89|36994.89|37004.97|37004.97|36947.96|36947.96|0
1682416500000|2023-04-25 09:55:00|37001.61|37001.61|37036.04|37036.04|37036.04|37036.04|36981.45|36981.45|0
1682416800000|2023-04-25 10:00:00|37046.96|37046.96|37159.5|37159.5|37169.58|37169.58|37046.96|37046.96|0
1682417100000|2023-04-25 10:05:00|37146.07|37146.07|37122.25|37122.25|37146.07|37146.07|37112.47|37112.47|0
1682417400000|2023-04-25 10:10:00|37123.88|37123.88|37101.11|37101.11|37123.88|37123.88|37076.01|37076.01|0
1682417700000|2023-04-25 10:15:00|37091.03|37091.03|37087.67|37087.67|37101.11|37101.11|37080.11|37080.11|0
1682418000000|2023-04-25 10:20:00|37086.04|37086.04|37084.21|37084.21|37090.93|37090.93|37053.14|37053.14|0
1682418300000|2023-04-25 10:25:00|37080.95|37080.95|37080.95|37080.95|37087.67|37087.67|37054.08|37054.08|0
1682418600000|2023-04-25 10:30:00|37060.8|37060.8|37111.19|37111.19|37111.19|37111.19|37030.56|37030.56|0
1682418900000|2023-04-25 10:35:00|37143.94|37143.94|37143.94|37143.94|37150.66|37150.66|37137.23|37137.23|0
1682419200000|2023-04-25 10:40:00|37145.57|37145.57|37158.17|37158.17|37169.09|37169.09|37145.57|37145.57|0
1682419500000|2023-04-25 10:45:00|37168.25|37168.25|37168.25|37168.25|37168.25|37168.25|37168.25|37168.25|0
1682419800000|2023-04-25 10:50:00|37179.17|37179.17|37172.5|37172.5|37201.01|37201.01|37172.5|37172.5|0
1682420100000|2023-04-25 10:55:00|37174.13|37174.13|37162.37|37162.37|37195.13|37195.13|37162.37|37162.37|0
1682420400000|2023-04-25 11:00:00|37169.09|37169.09|37201.85|37201.85|37216.03|37216.03|37169.09|37169.09|0
1682420700000|2023-04-25 11:05:00|37190.93|37190.93|37191.82|37191.82|37215.29|37215.29|37180.01|37180.01|0
1682421000000|2023-04-25 11:10:00|37202.74|37202.74|37186.78|37186.78|37257.33|37257.33|37164.94|37164.94|0
1682421300000|2023-04-25 11:15:00|37210.3|37210.3|37229.62|37229.62|37229.62|37229.62|37196.86|37196.86|0
1682421600000|2023-04-25 11:20:00|37232.88|37232.88|37280.4|37280.4|37280.4|37280.4|37232.88|37232.88|0
1682421900000|2023-04-25 11:25:00|37278.77|37278.77|37299.08|37299.08|37300.71|37300.71|37261.14|37261.14|0
1682422200000|2023-04-25 11:30:00|37282.29|37282.29|37274.83|37274.83|37320.19|37320.19|37265.59|37265.59|0
1682422500000|2023-04-25 11:35:00|37264.76|37264.76|37298.2|37298.2|37320.04|37320.04|37264.76|37264.76|0
1682422800000|2023-04-25 11:40:00|37304.92|37304.92|37283.18|37283.18|37305.02|37305.02|37283.18|37283.18|0
1682423100000|2023-04-25 11:45:00|37272.26|37272.26|37268.9|37268.9|37272.26|37272.26|37262.18|37262.18|0
1682423400000|2023-04-25 11:50:00|37265.54|37265.54|37321.82|37321.82|37321.82|37321.82|37265.54|37265.54|0
1682423700000|2023-04-25 11:55:00|37310.9|37310.9|37305.02|37305.02|37310.9|37310.9|37294.1|37294.1|0
1682424000000|2023-04-25 12:00:00|37303.39|37303.39|37338.67|37338.67|37345.39|37345.39|37303.39|37303.39|0
1682424300000|2023-04-25 12:05:00|37349.59|37349.59|37288.27|37288.27|37349.59|37349.59|37288.27|37288.27|0
1682424600000|2023-04-25 12:10:00|37299.19|37299.19|37288.27|37288.27|37299.19|37299.19|37288.27|37288.27|0
1682424900000|2023-04-25 12:15:00|37289.9|37289.9|37283.87|37283.87|37294.79|37294.79|37266.43|37266.43|0
1682425200000|2023-04-25 12:20:00|37280.61|37280.61|37285.5|37285.5|37285.5|37285.5|37280.61|37280.61|0
1682425500000|2023-04-25 12:25:00|37274.58|37274.58|37266.13|37266.13|37282.24|37282.24|37266.13|37266.13|0
1682425800000|2023-04-25 12:30:00|37255.21|37255.21|37136.73|37136.73|37255.21|37255.21|37124.18|37124.18|0
1682426100000|2023-04-25 12:35:00|37130.01|37130.01|37158.57|37158.57|37163.56|37163.56|37130.01|37130.01|0
1682426400000|2023-04-25 12:40:00|37156.94|37156.94|37125.13|37125.13|37158.57|37158.57|37123.3|37123.3|0
1682426700000|2023-04-25 12:45:00|37126.76|37126.76|37166.33|37166.33|37166.33|37166.33|37126.76|37126.76|0
1682427000000|2023-04-25 12:50:00|37164.7|37164.7|37126.01|37126.01|37164.7|37164.7|37126.01|37126.01|0
1682427300000|2023-04-25 12:55:00|37127.64|37127.64|37131.94|37131.94|37135.2|37135.2|37120.92|37120.92|0
1682427600000|2023-04-25 13:00:00|37153.78|37153.78|37072.26|37072.26|37155.41|37155.41|37068.9|37068.9|0
1682427900000|2023-04-25 13:05:00|37069|37069|37102.54|37102.54|37102.54|37102.54|37069|37069|0
1682428200000|2023-04-25 13:10:00|37091.62|37091.62|37047.95|37047.95|37091.62|37091.62|37047.95|37047.95|0
1682428500000|2023-04-25 13:15:00|37044.59|37044.59|37058.02|37058.02|37058.02|37058.02|37037.03|37037.03|0
1682428800000|2023-04-25 13:20:00|37059.65|37059.65|37093.15|37093.15|37093.15|37093.15|37059.65|37059.65|0
1682429100000|2023-04-25 13:25:00|37104.07|37104.07|37114.99|37114.99|37114.99|37114.99|37104.07|37104.07|0
1682429400000|2023-04-25 13:30:00|37136.83|37136.83|37082.33|37082.33|37136.83|37136.83|37082.33|37082.33|0
1682429700000|2023-04-25 13:35:00|37078.97|37078.97|37109.94|37109.94|37109.94|37109.94|37063.16|37063.16|0
1682430000000|2023-04-25 13:40:00|37088.1|37088.1|37094.08|37094.08|37099.02|37099.02|37041.17|37041.17|0
1682430300000|2023-04-25 13:45:00|37083.16|37083.16|37038.65|37038.65|37090.72|37090.72|37024.47|37024.47|0
1682430600000|2023-04-25 13:50:00|37048.73|37048.73|36991.76|36991.76|37073.14|37073.14|36991.76|36991.76|0
1682430900000|2023-04-25 13:55:00|37002.68|37002.68|37021.71|37021.71|37043|37043|36991.76|36991.76|0
1682431200000|2023-04-25 14:00:00|37023.34|37023.34|36969.79|36969.79|37065.38|37065.38|36946.17|36946.17|0
1682431500000|2023-04-25 14:05:00|36980.71|36980.71|36952.2|36952.2|36991.63|36991.63|36952.2|36952.2|0
1682431800000|2023-04-25 14:10:00|36941.28|36941.28|36948|36948|36961.44|36961.44|36930.36|36930.36|0
1682432100000|2023-04-25 14:15:00|36937.92|36937.92|36927.1|36927.1|36960.65|36960.65|36910.31|36910.31|0
1682432400000|2023-04-25 14:20:00|36948.94|36948.94|36949.78|36949.78|36949.78|36949.78|36918.71|36918.71|0
1682432700000|2023-04-25 14:25:00|36948.15|36948.15|36924.69|36924.69|36949.78|36949.78|36917.28|36917.28|0
1682433000000|2023-04-25 14:30:00|36913.77|36913.77|36917.13|36917.13|36917.13|36917.13|36913.77|36913.77|0
1682433300000|2023-04-25 14:35:00|36920.48|36920.48|36912.82|36912.82|36925.47|36925.47|36898.65|36898.65|0
1682433600000|2023-04-25 14:40:00|36909.56|36909.56|36917.13|36917.13|36931.4|36931.4|36908.68|36908.68|0
1682433900000|2023-04-25 14:45:00|36913.77|36913.77|36928.73|36928.73|36928.73|36928.73|36902.85|36902.85|0
1682434200000|2023-04-25 14:50:00|36935.45|36935.45|36990.2|36990.2|36996.91|36996.91|36933.92|36933.92|0
1682434500000|2023-04-25 14:55:00|36983.48|36983.48|37022.21|37022.21|37022.21|37022.21|36962.48|36962.48|0
1682434800000|2023-04-25 15:00:00|37015.49|37015.49|37033.82|37033.82|37040.54|37040.54|37015.49|37015.49|0
1682435100000|2023-04-25 15:05:00|37040.54|37040.54|37106|37106|37106|37106|37040.54|37040.54|0
1682435400000|2023-04-25 15:10:00|37095.08|37095.08|37142.12|37142.12|37168.11|37168.11|37095.08|37095.08|0
1682435700000|2023-04-25 15:15:00|37145.38|37145.38|37131.99|37131.99|37172.31|37172.31|37131.99|37131.99|0
1682436000000|2023-04-25 15:20:00|37125.47|37125.47|37120.58|37120.58|37125.47|37125.47|37113.86|37113.86|0
1682436300000|2023-04-25 15:25:00|37127.1|37127.1|37126.86|37126.86|37152.2|37152.2|37096.77|37096.77|0
1682493300000|2023-04-26 07:15:00|36421.03|36421.03|36374.83|36374.83|36424.39|36424.39|36369.79|36369.79|0
1682493600000|2023-04-26 07:20:00|36396.67|36396.67|36415.14|36415.14|36415.14|36415.14|36352.15|36352.15|0
1682493900000|2023-04-26 07:25:00|36436.98|36436.98|36456.99|36456.99|36467.91|36467.91|36412.62|36412.62|0
1682494200000|2023-04-26 07:30:00|36467.91|36467.91|36426.75|36426.75|36478.83|36478.83|36402.39|36402.39|0
1682494500000|2023-04-26 07:35:00|36437.67|36437.67|36327.84|36327.84|36459.51|36459.51|36327.84|36327.84|0
1682494800000|2023-04-26 07:40:00|36316.92|36316.92|36307.14|36307.14|36338.76|36338.76|36306|36306|0
1682495100000|2023-04-26 07:45:00|36274.38|36274.38|36261.78|36261.78|36302.94|36302.94|36255.06|36255.06|0
1682495400000|2023-04-26 07:50:00|36229.02|36229.02|36243.85|36243.85|36243.85|36243.85|36211.09|36211.09|0
1682495700000|2023-04-26 07:55:00|36222.01|36222.01|36326.76|36326.76|36326.76|36326.76|36211.09|36211.09|0
1682496000000|2023-04-26 08:00:00|36348.59|36348.59|36383.03|36383.03|36383.03|36383.03|36348.59|36348.59|0
1682496300000|2023-04-26 08:05:00|36372.11|36372.11|36320.87|36320.87|36389.75|36389.75|36320.87|36320.87|0
1682496600000|2023-04-26 08:10:00|36287.28|36287.28|36295.68|36295.68|36295.68|36295.68|36273.84|36273.84|0
1682496900000|2023-04-26 08:15:00|36306.6|36306.6|36351.75|36351.75|36362.67|36362.67|36306.6|36306.6|0
1682497200000|2023-04-26 08:20:00|36362.67|36362.67|36353.38|36353.38|36373.59|36373.59|36331.54|36331.54|0
1682497500000|2023-04-26 08:25:00|36360.1|36360.1|36400.42|36400.42|36400.42|36400.42|36356.74|36356.74|0
1682497800000|2023-04-26 08:30:00|36406.94|36406.94|36361.59|36361.59|36424.58|36424.58|36358.23|36358.23|0
1682498100000|2023-04-26 08:35:00|36372.51|36372.51|36423.05|36423.05|36427.94|36427.94|36372.51|36372.51|0
1682498700000|2023-04-26 08:45:00|36433.97|36433.97|36423.05|36423.05|36444.89|36444.89|36423.05|36423.05|0
1682499000000|2023-04-26 08:50:00|36433.97|36433.97|36411.29|36411.29|36433.97|36433.97|36408.77|36408.77|0
1682499300000|2023-04-26 08:55:00|36433.13|36433.13|36447.41|36447.41|36447.41|36447.41|36433.13|36433.13|0
1682499600000|2023-04-26 09:00:00|36425.57|36425.57|36442.42|36442.42|36445.78|36445.78|36420.68|36420.68|0
1682499900000|2023-04-26 09:05:00|36445.78|36445.78|36510.84|36510.84|36510.84|36510.84|36445.78|36445.78|0
1682500200000|2023-04-26 09:10:00|36489|36489|36462.96|36462.96|36489|36489|36462.96|36462.96|0
1682500500000|2023-04-26 09:15:00|36441.12|36441.12|36436.72|36436.72|36441.12|36441.12|36426.94|36426.94|0
1682500800000|2023-04-26 09:20:00|36433.36|36433.36|36430|36430|36451.84|36451.84|36422.44|36422.44|0
1682501100000|2023-04-26 09:25:00|36419.08|36419.08|36424.13|36424.13|36451.84|36451.84|36419.08|36419.08|0
1682501400000|2023-04-26 09:30:00|36437.56|36437.56|36458.76|36458.76|36458.76|36458.76|36426.64|36426.64|0
1682501700000|2023-04-26 09:35:00|36455.4|36455.4|36430.2|36430.2|36471.31|36471.31|36430.2|36430.2|0
1682502000000|2023-04-26 09:40:00|36433.56|36433.56|36439.24|36439.24|36465.48|36465.48|36430.2|36430.2|0
1682502300000|2023-04-26 09:45:00|36428.32|36428.32|36411.72|36411.72|36428.32|36428.32|36411.72|36411.72|0
1682502600000|2023-04-26 09:50:00|36410.09|36410.09|36334.6|36334.6|36410.09|36410.09|36327.88|36327.88|0
1682502900000|2023-04-26 09:55:00|36345.52|36345.52|36327.68|36327.68|36350.4|36350.4|36304.16|36304.16|0
1682503200000|2023-04-26 10:00:00|36320.96|36320.96|36358.75|36358.75|36358.75|36358.75|36320.96|36320.96|0
1682503500000|2023-04-26 10:05:00|36362.11|36362.11|36354.55|36354.55|36365.47|36365.47|36347.83|36347.83|0
1682503800000|2023-04-26 10:10:00|36365.47|36365.47|36360.48|36360.48|36373.03|36373.03|36344.47|36344.47|0
1682504100000|2023-04-26 10:15:00|36349.56|36349.56|36313.34|36313.34|36349.56|36349.56|36313.34|36313.34|0
1682504400000|2023-04-26 10:20:00|36291.51|36291.51|36290.66|36290.66|36298.22|36298.22|36287.3|36287.3|0
1682504700000|2023-04-26 10:25:00|36287.3|36287.3|36290.66|36290.66|36290.66|36290.66|36257.9|36257.9|0
1682505000000|2023-04-26 10:30:00|36294.02|36294.02|36246.99|36246.99|36300.74|36300.74|36236.07|36236.07|0
1682505300000|2023-04-26 10:35:00|36257.9|36257.9|36340.37|36340.37|36340.37|36340.37|36257.9|36257.9|0
1682505600000|2023-04-26 10:40:00|36343.73|36343.73|36296.69|36296.69|36343.73|36343.73|36296.69|36296.69|0
1682505900000|2023-04-26 10:45:00|36307.61|36307.61|36340.37|36340.37|36340.37|36340.37|36307.61|36307.61|0
1682506200000|2023-04-26 10:50:00|36329.45|36329.45|36319.38|36319.38|36329.45|36329.45|36316.02|36316.02|0
1682506500000|2023-04-26 10:55:00|36330.3|36330.3|36330.3|36330.3|36341.21|36341.21|36319.38|36319.38|0
1682506800000|2023-04-26 11:00:00|36333.65|36333.65|36349.08|36349.08|36349.08|36349.08|36326.09|36326.09|0
1682507100000|2023-04-26 11:05:00|36352.43|36352.43|36273.48|36273.48|36366.71|36366.71|36273.48|36273.48|0
1682507400000|2023-04-26 11:10:00|36256.68|36256.68|36182.87|36182.87|36263.4|36263.4|36182.87|36182.87|0
1682507700000|2023-04-26 11:15:00|36172.79|36172.79|36205.55|36205.55|36224.03|36224.03|36166.07|36166.07|0
1682508000000|2023-04-26 11:20:00|36207.18|36207.18|36197.05|36197.05|36215.53|36215.53|36160.93|36160.93|0
1682508300000|2023-04-26 11:25:00|36200.41|36200.41|36194.53|36194.53|36225.61|36225.61|36194.53|36194.53|0
1682508600000|2023-04-26 11:30:00|36184.45|36184.45|36156.78|36156.78|36184.45|36184.45|36150.06|36150.06|0
1682508900000|2023-04-26 11:35:00|36160.14|36160.14|36105.54|36105.54|36163.5|36163.5|36095.47|36095.47|0
1682509200000|2023-04-26 11:40:00|36116.46|36116.46|36207.67|36207.67|36207.67|36207.67|36115.32|36115.32|0
1682509500000|2023-04-26 11:45:00|36204.31|36204.31|36187.56|36187.56|36212.76|36212.76|36173.28|36173.28|0
1682509800000|2023-04-26 11:50:00|36185.93|36185.93|36158.21|36158.21|36196.85|36196.85|36158.21|36158.21|0
1682510100000|2023-04-26 11:55:00|36136.37|36136.37|36127.83|36127.83|36136.37|36136.37|36122.94|36122.94|0
1682510400000|2023-04-26 12:00:00|36132.71|36132.71|36177.77|36177.77|36186.17|36186.17|36132.71|36132.71|0
1682510700000|2023-04-26 12:05:00|36188.69|36188.69|36172.04|36172.04|36216.51|36216.51|36170.41|36170.41|0
1682511000000|2023-04-26 12:10:00|36173.67|36173.67|36159.39|36159.39|36173.67|36173.67|36148.47|36148.47|0
1682511300000|2023-04-26 12:15:00|36148.47|36148.47|36143.58|36143.58|36148.47|36148.47|36143.58|36143.58|0
1682511600000|2023-04-26 12:20:00|36154.5|36154.5|36162.06|36162.06|36162.06|36162.06|36151.14|36151.14|0
1682511900000|2023-04-26 12:25:00|36168.78|36168.78|36164.58|36164.58|36186.42|36186.42|36164.58|36164.58|0
1682512200000|2023-04-26 12:30:00|36161.22|36161.22|36133.8|36133.8|36176.34|36176.34|36133.8|36133.8|0
1682512500000|2023-04-26 12:35:00|36140.52|36140.52|36223.68|36223.68|36223.68|36223.68|36140.52|36140.52|0
1682512800000|2023-04-26 12:40:00|36212.76|36212.76|36266.31|36266.31|36276.39|36276.39|36212.76|36212.76|0
1682513100000|2023-04-26 12:45:00|36288.15|36288.15|36283.95|36283.95|36288.15|36288.15|36277.23|36277.23|0
1682513400000|2023-04-26 12:50:00|36277.23|36277.23|36288.15|36288.15|36288.15|36288.15|36275.6|36275.6|0
1682513700000|2023-04-26 12:55:00|36297.93|36297.93|36293.04|36293.04|36319.77|36319.77|36282.12|36282.12|0
1682514000000|2023-04-26 13:00:00|36299.76|36299.76|36318.24|36318.24|36318.24|36318.24|36296.4|36296.4|0
1682514300000|2023-04-26 13:05:00|36316.61|36316.61|36332.42|36332.42|36340.08|36340.08|36316.61|36316.61|0
1682514600000|2023-04-26 13:10:00|36321.5|36321.5|36321.5|36321.5|36321.5|36321.5|36310.58|36310.58|0
1682514900000|2023-04-26 13:15:00|36310.58|36310.58|36296.3|36296.3|36310.58|36310.58|36296.3|36296.3|0
1682515200000|2023-04-26 13:20:00|36285.38|36285.38|36246|36246|36285.38|36285.38|36239.29|36239.29|0
1682515500000|2023-04-26 13:25:00|36256.92|36256.92|36266.9|36266.9|36270.26|36270.26|36256.92|36256.92|0
1682515800000|2023-04-26 13:30:00|36255.98|36255.98|36219.96|36219.96|36255.98|36255.98|36219.96|36219.96|0
1682516100000|2023-04-26 13:35:00|36209.04|36209.04|36199.65|36199.65|36209.73|36209.73|36198.13|36198.13|0
1682516400000|2023-04-26 13:40:00|36206.37|36206.37|36217.29|36217.29|36217.29|36217.29|36206.37|36206.37|0
1682516700000|2023-04-26 13:45:00|36228.21|36228.21|36214.92|36214.92|36228.21|36228.21|36198.13|36198.13|0
1682517000000|2023-04-26 13:50:00|36208.2|36208.2|36206.57|36206.57|36230.04|36230.04|36184.73|36184.73|0
1682517300000|2023-04-26 13:55:00|36203.21|36203.21|36188.19|36188.19|36203.21|36203.21|36167.2|36167.2|0
1682517600000|2023-04-26 14:00:00|36177.27|36177.27|36177.27|36177.27|36188.19|36188.19|36177.27|36177.27|0
1682517900000|2023-04-26 14:05:00|36188.19|36188.19|36201.48|36201.48|36210.72|36210.72|36181.32|36181.32|0
1682518200000|2023-04-26 14:10:00|36212.4|36212.4|36219.12|36219.12|36226.68|36226.68|36212.4|36212.4|0
1682518500000|2023-04-26 14:15:00|36208.2|36208.2|36215.11|36215.11|36231.71|36231.71|36208.2|36208.2|0
1682518800000|2023-04-26 14:20:00|36201.68|36201.68|36210.81|36210.81|36210.81|36210.81|36187.4|36187.4|0
1682519100000|2023-04-26 14:25:00|36220.89|36220.89|36311.61|36311.61|36311.61|36311.61|36220.89|36220.89|0
1682519400000|2023-04-26 14:30:00|36333.45|36333.45|36377.81|36377.81|36381.17|36381.17|36333.45|36333.45|0
1682519700000|2023-04-26 14:35:00|36381.17|36381.17|36403.9|36403.9|36441.65|36441.65|36381.17|36381.17|0
1682520000000|2023-04-26 14:40:00|36410.62|36410.62|36424.9|36424.9|36435.82|36435.82|36410.62|36410.62|0
1682520300000|2023-04-26 14:45:00|36431.62|36431.62|36411.56|36411.56|36433.25|36433.25|36411.56|36411.56|0
1682520600000|2023-04-26 14:50:00|36418.28|36418.28|36429.2|36429.2|36440.12|36440.12|36407.36|36407.36|0
1682520900000|2023-04-26 14:55:00|36435.92|36435.92|36421.64|36421.64|36439.28|36439.28|36421.64|36421.64|0
1682521200000|2023-04-26 15:00:00|36410.72|36410.72|36414.18|36414.18|36418.28|36418.28|36393.18|36393.18|0
1682521500000|2023-04-26 15:05:00|36436.02|36436.02|36422.48|36422.48|36464.48|36464.48|36422.48|36422.48|0
1682521800000|2023-04-26 15:10:00|36419.12|36419.12|36408.36|36408.36|36430.04|36430.04|36400.01|36400.01|0
1682522100000|2023-04-26 15:15:00|36411.71|36411.71|36437.72|36437.72|36448.67|36448.67|36401.64|36401.64|0
1682522400000|2023-04-26 15:20:00|36432.83|36432.83|36451.71|36451.71|36468.01|36468.01|36432.83|36432.83|0
1682522700000|2023-04-26 15:25:00|36462.63|36462.63|36432.93|36432.93|36467.52|36467.52|36410.4|36410.4|0
1682579700000|2023-04-27 07:15:00|36526.65|36526.65|36536.73|36536.73|36567.81|36567.81|36501.45|36501.45|0
1682580000000|2023-04-27 07:20:00|36514.89|36514.89|36526.41|36526.41|36538.17|36538.17|36495.34|36495.34|0
1682580300000|2023-04-27 07:25:00|36515.49|36515.49|36533.13|36533.13|36581.01|36581.01|36504.57|36504.57|0
1682580600000|2023-04-27 07:30:00|36544.05|36544.05|36570.92|36570.92|36582.69|36582.69|36544.05|36544.05|0
1682580900000|2023-04-27 07:35:00|36584.36|36584.36|36606.94|36606.94|36620.38|36620.38|36584.36|36584.36|0
1682581200000|2023-04-27 07:40:00|36596.02|36596.02|36552.34|36552.34|36596.02|36596.02|36552.34|36552.34|0
1682581500000|2023-04-27 07:45:00|36563.26|36563.26|36579.22|36579.22|36583.42|36583.42|36563.26|36563.26|0
1682581800000|2023-04-27 07:50:00|36582.58|36582.58|36604.42|36604.42|36615.34|36615.34|36579.22|36579.22|0
1682582100000|2023-04-27 07:55:00|36607.78|36607.78|36623.73|36623.73|36632.13|36632.13|36606.94|36606.94|0
1682582400000|2023-04-27 08:00:00|36634.65|36634.65|36604.06|36604.06|36634.65|36634.65|36564.1|36564.1|0
1682582700000|2023-04-27 08:05:00|36593.14|36593.14|36591.51|36591.51|36593.14|36593.14|36571.31|36571.31|0
1682583000000|2023-04-27 08:10:00|36613.35|36613.35|36618.39|36618.39|36635.19|36635.19|36613.35|36613.35|0
1682583300000|2023-04-27 08:15:00|36611.67|36611.67|36626.79|36626.79|36626.79|36626.79|36601.59|36601.59|0
1682583600000|2023-04-27 08:20:00|36623.53|36623.53|36612.61|36612.61|36623.53|36623.53|36612.61|36612.61|0
1682583900000|2023-04-27 08:25:00|36609.25|36609.25|36601|36601|36609.25|36609.25|36584.71|36584.71|0
1682584200000|2023-04-27 08:30:00|36590.09|36590.09|36573.29|36573.29|36590.09|36590.09|36573.29|36573.29|0
1682584500000|2023-04-27 08:35:00|36584.21|36584.21|36584.21|36584.21|36584.21|36584.21|36584.21|36584.21|0
1682584800000|2023-04-27 08:40:00|36576.06|36576.06|36576.06|36576.06|36576.06|36576.06|36576.06|36576.06|0
1682585100000|2023-04-27 08:45:00|36571.17|36571.17|36537.58|36537.58|36571.17|36571.17|36524.14|36524.14|0
1682585400000|2023-04-27 08:50:00|36544.3|36544.3|36583.77|36583.77|36583.77|36583.77|36529.18|36529.18|0
1682585700000|2023-04-27 08:55:00|36605.61|36605.61|36722.12|36722.12|36722.12|36722.12|36605.61|36605.61|0
1682586000000|2023-04-27 09:00:00|36700.28|36700.28|36700.95|36700.95|36707.67|36707.67|36664.16|36664.16|0
1682586300000|2023-04-27 09:05:00|36690.03|36690.03|36685.83|36685.83|36690.03|36690.03|36679.11|36679.11|0
1682586600000|2023-04-27 09:10:00|36689.19|36689.19|36696.75|36696.75|36707.67|36707.67|36674.91|36674.91|0
1682586900000|2023-04-27 09:15:00|36707.67|36707.67|36696.11|36696.11|36718.59|36718.59|36685.83|36685.83|0
1682587200000|2023-04-27 09:20:00|36717.95|36717.95|36717.95|36717.95|36717.95|36717.95|36717.95|36717.95|0
1682587500000|2023-04-27 09:25:00|36713.06|36713.06|36680.36|36680.36|36713.06|36713.06|36680.36|36680.36|0
1682587800000|2023-04-27 09:30:00|36691.28|36691.28|36726.55|36726.55|36726.55|36726.55|36691.28|36691.28|0
1682588100000|2023-04-27 09:35:00|36729.91|36729.91|36753.87|36753.87|36763.65|36763.65|36718.99|36718.99|0
1682588400000|2023-04-27 09:40:00|36742.95|36742.95|36732.03|36732.03|36742.95|36742.95|36721.11|36721.11|0
1682588700000|2023-04-27 09:45:00|36727.14|36727.14|36706.34|36706.34|36727.34|36727.34|36695.42|36695.42|0
1682589000000|2023-04-27 09:50:00|36726.5|36726.5|36748.38|36748.38|36782.77|36782.77|36726.5|36726.5|0
1682589300000|2023-04-27 09:55:00|36737.46|36737.46|36746.27|36746.27|36766.02|36766.02|36737.46|36737.46|0
1682589600000|2023-04-27 10:00:00|36744.64|36744.64|36738.32|36738.32|36748.1|36748.1|36738.32|36738.32|0
1682589900000|2023-04-27 10:05:00|36741.68|36741.68|36705.91|36705.91|36741.68|36741.68|36705.91|36705.91|0
1682590200000|2023-04-27 10:10:00|36704.28|36704.28|36715.2|36715.2|36726.12|36726.12|36704.28|36704.28|0
1682590500000|2023-04-27 10:15:00|36711.94|36711.94|36695.35|36695.35|36711.94|36711.94|36684.43|36684.43|0
1682590800000|2023-04-27 10:20:00|36701.86|36701.86|36676.28|36676.28|36701.86|36701.86|36676.28|36676.28|0
1682591100000|2023-04-27 10:25:00|36679.64|36679.64|36679.64|36679.64|36679.64|36679.64|36679.64|36679.64|0
1682591400000|2023-04-27 10:30:00|36668.72|36668.72|36693.92|36693.92|36701.48|36701.48|36668.72|36668.72|0
1682591700000|2023-04-27 10:35:00|36700.64|36700.64|36779.34|36779.34|36779.34|36779.34|36700.64|36700.64|0
1682592000000|2023-04-27 10:40:00|36772.82|36772.82|36791.3|36791.3|36816.5|36816.5|36772.82|36772.82|0
1682592300000|2023-04-27 10:45:00|36787.94|36787.94|36765.27|36765.27|36803.9|36803.9|36757.7|36757.7|0
1682592600000|2023-04-27 10:50:00|36776.18|36776.18|36787.1|36787.1|36787.1|36787.1|36776.18|36776.18|0
1682592900000|2023-04-27 10:55:00|36777.03|36777.03|36812.25|36812.25|36828.06|36828.06|36777.03|36777.03|0
1682593200000|2023-04-27 11:00:00|36802.17|36802.17|36784.53|36784.53|36805.53|36805.53|36751.77|36751.77|0
1682593500000|2023-04-27 11:05:00|36806.37|36806.37|36892.09|36892.09|36892.09|36892.09|36806.37|36806.37|0
1682593800000|2023-04-27 11:10:00|36881.17|36881.17|36892.09|36892.09|36892.09|36892.09|36881.17|36881.17|0
1682594100000|2023-04-27 11:15:00|36875.3|36875.3|36842.44|36842.44|36875.3|36875.3|36839.18|36839.18|0
1682594400000|2023-04-27 11:20:00|36831.52|36831.52|36837.55|36837.55|36837.55|36837.55|36826.63|36826.63|0
1682594700000|2023-04-27 11:25:00|36826.63|36826.63|36840.91|36840.91|36851.83|36851.83|36826.63|36826.63|0
1682595000000|2023-04-27 11:30:00|36847.63|36847.63|36858.55|36858.55|36858.55|36858.55|36847.63|36847.63|0
1682595300000|2023-04-27 11:35:00|36869.47|36869.47|36880.39|36880.39|36880.39|36880.39|36858.55|36858.55|0
1682595600000|2023-04-27 11:40:00|36891.3|36891.3|36895.51|36895.51|36902.22|36902.22|36891.3|36891.3|0
1682595900000|2023-04-27 11:45:00|36898.87|36898.87|36898.87|36898.87|36898.87|36898.87|36898.87|36898.87|0
1682596200000|2023-04-27 11:50:00|36900.49|36900.49|36911.41|36911.41|36911.41|36911.41|36900.49|36900.49|0
1682596500000|2023-04-27 11:55:00|36900.49|36900.49|36874.45|36874.45|36907.21|36907.21|36874.45|36874.45|0
1682596800000|2023-04-27 12:00:00|36877.81|36877.81|36888.73|36888.73|36888.73|36888.73|36877.81|36877.81|0
1682597100000|2023-04-27 12:05:00|36877.81|36877.81|36869.57|36869.57|36895.45|36895.45|36863.53|36863.53|0
1682597400000|2023-04-27 12:10:00|36872.92|36872.92|36883.84|36883.84|36883.84|36883.84|36872.92|36872.92|0
1682597700000|2023-04-27 12:15:00|36887.2|36887.2|36880.49|36880.49|36887.2|36887.2|36880.49|36880.49|0
1682598000000|2023-04-27 12:20:00|36877.23|36877.23|36902.42|36902.42|36935.18|36935.18|36877.23|36877.23|0
1682598300000|2023-04-27 12:25:00|36905.78|36905.78|36898.22|36898.22|36909.14|36909.14|36898.22|36898.22|0
1682598600000|2023-04-27 12:30:00|36896.59|36896.59|36937.75|36937.75|36940.27|36940.27|36890.72|36890.72|0
1682598900000|2023-04-27 12:35:00|36915.92|36915.92|36905.84|36905.84|36926.84|36926.84|36894.92|36894.92|0
1682599200000|2023-04-27 12:40:00|36896.06|36896.06|36899.42|36899.42|36943.1|36943.1|36896.06|36896.06|0
1682599500000|2023-04-27 12:45:00|36902.78|36902.78|36914.29|36914.29|36932.77|36932.77|36902.78|36902.78|0
1682599800000|2023-04-27 12:50:00|36903.37|36903.37|36907.57|36907.57|36907.57|36907.57|36885.73|36885.73|0
1682600100000|2023-04-27 12:55:00|36912.46|36912.46|36918.77|36918.77|36918.77|36918.77|36905.64|36905.64|0
1682600400000|2023-04-27 13:00:00|36929.69|36929.69|36987.65|36987.65|36987.65|36987.65|36907.86|36907.86|0
1682600700000|2023-04-27 13:05:00|36976.73|36976.73|37005.29|37005.29|37005.29|37005.29|36976.73|36976.73|0
1682601000000|2023-04-27 13:10:00|36994.37|36994.37|37012.01|37012.01|37012.01|37012.01|36983.45|36983.45|0
1682601300000|2023-04-27 13:15:00|37022.93|37022.93|37001.09|37001.09|37022.93|37022.93|36997.73|36997.73|0
1682601600000|2023-04-27 13:20:00|36990.17|36990.17|36968.33|36968.33|36990.17|36990.17|36968.33|36968.33|0
1682601900000|2023-04-27 13:25:00|36971.69|36971.69|36967.49|36967.49|36971.69|36971.69|36943.13|36943.13|0
1682602200000|2023-04-27 13:30:00|36978.9|36978.9|36942.78|36942.78|37022.58|37022.58|36942.78|36942.78|0
1682602500000|2023-04-27 13:35:00|36920.94|36920.94|36924.65|36924.65|36945.65|36945.65|36920.94|36920.94|0
1682602800000|2023-04-27 13:40:00|36913.73|36913.73|36870.9|36870.9|36935.57|36935.57|36867.54|36867.54|0
1682603100000|2023-04-27 13:45:00|36849.06|36849.06|36838.14|36838.14|36870.9|36870.9|36838.14|36838.14|0
1682603400000|2023-04-27 13:50:00|36849.06|36849.06|36830.58|36830.58|36859.98|36859.98|36830.58|36830.58|0
1682603700000|2023-04-27 13:55:00|36819.66|36819.66|36778.26|36778.26|36819.66|36819.66|36767.34|36767.34|0
1682604000000|2023-04-27 14:00:00|36781.52|36781.52|36758.84|36758.84|36781.52|36781.52|36756.32|36756.32|0
1682604300000|2023-04-27 14:05:00|36747.92|36747.92|36758|36758|36758|36758|36737|36737|0
1682604600000|2023-04-27 14:10:00|36747.08|36747.08|36727.76|36727.76|36747.08|36747.08|36691.64|36691.64|0
1682604900000|2023-04-27 14:15:00|36716.84|36716.84|36718.37|36718.37|36732.64|36732.64|36716.84|36716.84|0
1682605200000|2023-04-27 14:20:00|36715.11|36715.11|36689.95|36689.95|36721.87|36721.87|36684.08|36684.08|0
1682605500000|2023-04-27 14:25:00|36679.03|36679.03|36697.61|36697.61|36697.61|36697.61|36660.71|36660.71|0
1682605800000|2023-04-27 14:30:00|36708.53|36708.53|36664.86|36664.86|36708.53|36708.53|36664.86|36664.86|0
1682606100000|2023-04-27 14:35:00|36674.93|36674.93|36681.55|36681.55|36681.55|36681.55|36674.93|36674.93|0
1682606400000|2023-04-27 14:40:00|36670.63|36670.63|36661.4|36661.4|36681.55|36681.55|36661.4|36661.4|0
1682606700000|2023-04-27 14:45:00|36671.47|36671.47|36663.71|36663.71|36681.35|36681.35|36663.71|36663.71|0
1682607000000|2023-04-27 14:50:00|36685.55|36685.55|36658.88|36658.88|36685.55|36685.55|36640.3|36640.3|0
1682607300000|2023-04-27 14:55:00|36662.24|36662.24|36647.96|36647.96|36668.96|36668.96|36647.96|36647.96|0
1682607600000|2023-04-27 15:00:00|36644.6|36644.6|36657.45|36657.45|36676.52|36676.52|36644.6|36644.6|0
1682607900000|2023-04-27 15:05:00|36655.82|36655.82|36699.5|36699.5|36699.5|36699.5|36655.82|36655.82|0
1682608200000|2023-04-27 15:10:00|36704.39|36704.39|36633.39|36633.39|36704.39|36704.39|36633.39|36633.39|0
1682608500000|2023-04-27 15:15:00|36630.13|36630.13|36627.46|36627.46|36638.38|36638.38|36619.21|36619.21|0
1682608800000|2023-04-27 15:20:00|36634.18|36634.18|36652.46|36652.46|36663.38|36663.38|36634.18|36634.18|0
1682609100000|2023-04-27 15:25:00|36663.38|36663.38|36685.91|36685.91|36696.83|36696.83|36652.46|36652.46|0
1682666100000|2023-04-28 07:15:00|36739.25|36739.25|36724.13|36724.13|36745.97|36745.97|36684.65|36684.65|0
1682666400000|2023-04-28 07:20:00|36720.77|36720.77|36742.61|36742.61|36764.45|36764.45|36720.77|36720.77|0
1682666700000|2023-04-28 07:25:00|36698.93|36698.93|36698.93|36698.93|36709.85|36709.85|36655.25|36655.25|0
1682667000000|2023-04-28 07:30:00|36688.01|36688.01|36672.05|36672.05|36708.17|36708.17|36672.05|36672.05|0
1682667300000|2023-04-28 07:35:00|36685.49|36685.49|36679.07|36679.07|36688.85|36688.85|36679.07|36679.07|0
1682667600000|2023-04-28 07:40:00|36695.87|36695.87|36725.4|36725.4|36725.4|36725.4|36695.87|36695.87|0
1682667900000|2023-04-28 07:45:00|36718.88|36718.88|36644.97|36644.97|36718.88|36718.88|36644.97|36644.97|0
1682668200000|2023-04-28 07:50:00|36655.89|36655.89|36649.86|36649.86|36668.93|36668.93|36644.97|36644.97|0
1682668500000|2023-04-28 07:55:00|36646.5|36646.5|36598.62|36598.62|36646.5|36646.5|36598.62|36598.62|0
1682668800000|2023-04-28 08:00:00|36606.77|36606.77|36527.12|36527.12|36617.69|36617.69|36519.56|36519.56|0
1682669100000|2023-04-28 08:05:00|36523.86|36523.86|36516.2|36516.2|36523.86|36523.86|36512.94|36512.94|0
1682669400000|2023-04-28 08:10:00|36505.28|36505.28|36518.73|36518.73|36518.73|36518.73|36495.21|36495.21|0
1682669700000|2023-04-28 08:15:00|36496.89|36496.89|36477.67|36477.67|36496.89|36496.89|36455.83|36455.83|0
1682670000000|2023-04-28 08:20:00|36484.39|36484.39|36441.55|36441.55|36487.75|36487.75|36441.55|36441.55|0
1682670300000|2023-04-28 08:25:00|36419.71|36419.71|36408.79|36408.79|36419.71|36419.71|36405.43|36405.43|0
1682670600000|2023-04-28 08:30:00|36397.87|36397.87|36426.28|36426.28|36437.2|36437.2|36387.79|36387.79|0
1682670900000|2023-04-28 08:35:00|36415.36|36415.36|36449.4|36449.4|36449.4|36449.4|36404.44|36404.44|0
1682671200000|2023-04-28 08:40:00|36460.32|36460.32|36436.8|36436.8|36503.99|36503.99|36436.8|36436.8|0
1682671500000|2023-04-28 08:45:00|36425.88|36425.88|36407.3|36407.3|36425.88|36425.88|36393.12|36393.12|0
1682671800000|2023-04-28 08:50:00|36393.86|36393.86|36388.03|36388.03|36393.86|36393.86|36373.75|36373.75|0
1682672100000|2023-04-28 08:55:00|36366.19|36366.19|36362.44|36362.44|36377.11|36377.11|36344.6|36344.6|0
1682672400000|2023-04-28 09:00:00|36354.29|36354.29|36326.42|36326.42|36362.44|36362.44|36324.79|36324.79|0
1682672700000|2023-04-28 09:05:00|36331.31|36331.31|36301.87|36301.87|36331.31|36331.31|36301.87|36301.87|0
1682673000000|2023-04-28 09:10:00|36290.95|36290.95|36328.59|36328.59|36328.59|36328.59|36290.95|36290.95|0
1682673300000|2023-04-28 09:15:00|36339.51|36339.51|36418.96|36418.96|36418.96|36418.96|36339.51|36339.51|0
1682673600000|2023-04-28 09:20:00|36412.24|36412.24|36443.27|36443.27|36443.27|36443.27|36408.88|36408.88|0
1682673900000|2023-04-28 09:25:00|36454.19|36454.19|36455.72|36455.72|36462.34|36462.34|36452.46|36452.46|0
1682674200000|2023-04-28 09:30:00|36466.64|36466.64|36486.75|36486.75|36500.08|36500.08|36455.72|36455.72|0
1682674500000|2023-04-28 09:35:00|36481.86|36481.86|36491.15|36491.15|36491.15|36491.15|36480.23|36480.23|0
1682674800000|2023-04-28 09:40:00|36484.43|36484.43|36519.06|36519.06|36543.91|36543.91|36477.71|36477.71|0
1682675100000|2023-04-28 09:45:00|36515.8|36515.8|36515.8|36515.8|36515.8|36515.8|36515.8|36515.8|0
1682675400000|2023-04-28 09:50:00|36526.72|36526.72|36515.8|36515.8|36548.56|36548.56|36509.09|36509.09|0
1682675700000|2023-04-28 09:55:00|36526.72|36526.72|36559.48|36559.48|36559.48|36559.48|36526.72|36526.72|0
1682676000000|2023-04-28 10:00:00|36548.56|36548.56|36567.04|36567.04|36567.04|36567.04|36545.2|36545.2|0
1682676300000|2023-04-28 10:05:00|36563.78|36563.78|36547.88|36547.88|36563.78|36563.78|36547.88|36547.88|0
1682676600000|2023-04-28 10:10:00|36544.52|36544.52|36535.13|36535.13|36546.05|36546.05|36535.13|36535.13|0
1682676900000|2023-04-28 10:15:00|36536.76|36536.76|36530.04|36530.04|36536.76|36536.76|36530.04|36530.04|0
1682677200000|2023-04-28 10:20:00|36531.67|36531.67|36514.82|36514.82|36531.67|36531.67|36513.19|36513.19|0
1682677500000|2023-04-28 10:25:00|36525.74|36525.74|36525.74|36525.74|36525.74|36525.74|36525.74|36525.74|0
1682677800000|2023-04-28 10:30:00|36527.37|36527.37|36505.53|36505.53|36527.37|36527.37|36505.53|36505.53|0
1682678100000|2023-04-28 10:35:00|36507.16|36507.16|36508.79|36508.79|36508.79|36508.79|36507.16|36507.16|0
1682678400000|2023-04-28 10:40:00|36497.87|36497.87|36499.98|36499.98|36499.98|36499.98|36486.95|36486.95|0
1682678700000|2023-04-28 10:45:00|36503.34|36503.34|36484.86|36484.86|36506.7|36506.7|36484.86|36484.86|0
1682679000000|2023-04-28 10:50:00|36463.02|36463.02|36458.13|36458.13|36463.02|36463.02|36442.33|36442.33|0
1682679300000|2023-04-28 10:55:00|36451.42|36451.42|36451.42|36451.42|36451.42|36451.42|36451.42|36451.42|0
1682679600000|2023-04-28 11:00:00|36462.34|36462.34|36472.41|36472.41|36472.41|36472.41|36462.34|36462.34|0
1682679900000|2023-04-28 11:05:00|36461.49|36461.49|36441.34|36441.34|36461.49|36461.49|36401.86|36401.86|0
1682680200000|2023-04-28 11:10:00|36454.78|36454.78|36448.06|36448.06|36458.13|36458.13|36441.34|36441.34|0
1682680500000|2023-04-28 11:15:00|36451.42|36451.42|36455.72|36455.72|36469.05|36469.05|36451.42|36451.42|0
1682680800000|2023-04-28 11:20:00|36459.08|36459.08|36459.08|36459.08|36459.08|36459.08|36459.08|36459.08|0
1682681100000|2023-04-28 11:25:00|36470|36470|36480.92|36480.92|36491.84|36491.84|36459.08|36459.08|0
1682681400000|2023-04-28 11:30:00|36477.56|36477.56|36437.29|36437.29|36477.56|36477.56|36437.29|36437.29|0
1682681700000|2023-04-28 11:35:00|36459.13|36459.13|36517.09|36517.09|36517.09|36517.09|36451.57|36451.57|0
1682682000000|2023-04-28 11:40:00|36538.93|36538.93|36533.88|36533.88|36538.93|36538.93|36517.09|36517.09|0
1682682300000|2023-04-28 11:45:00|36527.17|36527.17|36541.44|36541.44|36541.44|36541.44|36527.17|36527.17|0
1682682600000|2023-04-28 11:50:00|36552.36|36552.36|36535.41|36535.41|36552.36|36552.36|36530.52|36530.52|0
1682682900000|2023-04-28 11:55:00|36545.19|36545.19|36526.71|36526.71|36556.11|36556.11|36526.71|36526.71|0
1682683200000|2023-04-28 12:00:00|36520.19|36520.19|36536.2|36536.2|36536.2|36536.2|36518.56|36518.56|0
1682683500000|2023-04-28 12:05:00|36537.83|36537.83|36531.11|36531.11|36543.66|36543.66|36520.19|36520.19|0
1682683800000|2023-04-28 12:10:00|36537.83|36537.83|36562.19|36562.19|36562.19|36562.19|36537.83|36537.83|0
1682684100000|2023-04-28 12:15:00|36573.11|36573.11|36577.31|36577.31|36584.03|36584.03|36573.11|36573.11|0
1682684400000|2023-04-28 12:20:00|36580.67|36580.67|36591.59|36591.59|36591.59|36591.59|36580.67|36580.67|0
1682684700000|2023-04-28 12:25:00|36598.11|36598.11|36633.34|36633.34|36659.22|36659.22|36598.11|36598.11|0
1682685000000|2023-04-28 12:30:00|36644.26|36644.26|36592.83|36592.83|36644.26|36644.26|36588.03|36588.03|0
1682685300000|2023-04-28 12:35:00|36603.75|36603.75|36648.4|36648.4|36648.4|36648.4|36603.75|36603.75|0
1682685600000|2023-04-28 12:40:00|36637.48|36637.48|36634.23|36634.23|36637.48|36637.48|36634.23|36634.23|0
1682685900000|2023-04-28 12:45:00|36623.31|36623.31|36612.39|36612.39|36623.31|36623.31|36612.39|36612.39|0
1682686200000|2023-04-28 12:50:00|36619.1|36619.1|36635.96|36635.96|36635.96|36635.96|36615.75|36615.75|0
1682686500000|2023-04-28 12:55:00|36646.87|36646.87|36618.03|36618.03|36646.87|36646.87|36618.03|36618.03|0
1682686800000|2023-04-28 13:00:00|36639.87|36639.87|36645.06|36645.06|36649.95|36649.95|36639.87|36639.87|0
1682687100000|2023-04-28 13:05:00|36634.14|36634.14|36579.69|36579.69|36634.14|36634.14|36579.69|36579.69|0
1682687400000|2023-04-28 13:10:00|36568.77|36568.77|36565.41|36565.41|36568.77|36568.77|36565.41|36565.41|0
1682687700000|2023-04-28 13:15:00|36554.49|36554.49|36512.44|36512.44|36556.12|36556.12|36512.44|36512.44|0
1682688000000|2023-04-28 13:20:00|36515.8|36515.8|36515.8|36515.8|36515.8|36515.8|36515.8|36515.8|0
1682688300000|2023-04-28 13:25:00|36526.72|36526.72|36523.36|36523.36|36530.08|36530.08|36523.36|36523.36|0
1682688600000|2023-04-28 13:30:00|36534.28|36534.28|36549.99|36549.99|36575.19|36575.19|36534.28|36534.28|0
1682688900000|2023-04-28 13:35:00|36539.07|36539.07|36507.46|36507.46|36559.28|36559.28|36507.46|36507.46|0
1682689200000|2023-04-28 13:40:00|36518.38|36518.38|36465.61|36465.61|36518.38|36518.38|36465.61|36465.61|0
1682689500000|2023-04-28 13:45:00|36487.45|36487.45|36507.2|36507.2|36529.04|36529.04|36487.45|36487.45|0
1682689800000|2023-04-28 13:50:00|36505.57|36505.57|36538.33|36538.33|36538.33|36538.33|36494.65|36494.65|0
1682690100000|2023-04-28 13:55:00|36549.25|36549.25|36560.32|36560.32|36588.04|36588.04|36549.25|36549.25|0
1682690400000|2023-04-28 14:00:00|36567.04|36567.04|36548.56|36548.56|36577.96|36577.96|36545.2|36545.2|0
1682690700000|2023-04-28 14:05:00|36537.64|36537.64|36549.55|36549.55|36589.72|36589.72|36537.64|36537.64|0
1682691000000|2023-04-28 14:10:00|36560.47|36560.47|36610.87|36610.87|36610.87|36610.87|36560.47|36560.47|0
1682691300000|2023-04-28 14:15:00|36599.95|36599.95|36640.07|36640.07|36640.07|36640.07|36589.87|36589.87|0
1682691600000|2023-04-28 14:20:00|36643.33|36643.33|36641.7|36641.7|36652.62|36652.62|36641.7|36641.7|0
1682691900000|2023-04-28 14:25:00|36630.78|36630.78|36636.81|36636.81|36641.7|36641.7|36630.78|36630.78|0
1682692200000|2023-04-28 14:30:00|36633.45|36633.45|36614.08|36614.08|36633.45|36633.45|36614.08|36614.08|0
1682692500000|2023-04-28 14:35:00|36610.72|36610.72|36591.65|36591.65|36612.55|36612.55|36577.37|36577.37|0
1682692800000|2023-04-28 14:40:00|36602.57|36602.57|36621.05|36621.05|36621.05|36621.05|36591.65|36591.65|0
1682693100000|2023-04-28 14:45:00|36624.41|36624.41|36595.85|36595.85|36635.33|36635.33|36595.85|36595.85|0
1682693400000|2023-04-28 14:50:00|36584.94|36584.94|36588.29|36588.29|36599.21|36599.21|36574.02|36574.02|0
1682693700000|2023-04-28 14:55:00|36584.94|36584.94|36560.42|36560.42|36584.94|36584.94|36555.54|36555.54|0
1682694000000|2023-04-28 15:00:00|36538.59|36538.59|36504.2|36504.2|36549.5|36549.5|36504.2|36504.2|0
1682694300000|2023-04-28 15:05:00|36515.12|36515.12|36541.84|36541.84|36565.51|36565.51|36515.12|36515.12|0
1682694600000|2023-04-28 15:10:00|36530.92|36530.92|36512.44|36512.44|36530.92|36530.92|36512.44|36512.44|0
1682694900000|2023-04-28 15:15:00|36501.53|36501.53|36526.72|36526.72|36526.72|36526.72|36501.53|36501.53|0
1682695200000|2023-04-28 15:20:00|36548.56|36548.56|36552.96|36552.96|36556.12|36556.12|36524.51|36524.51|0
1682695500000|2023-04-28 15:25:00|36542.04|36542.04|36544.52|36544.52|36562.15|36562.15|36528.61|36528.61|0
1683011700000|2023-05-02 07:15:00|36734.3|36734.3|36847.44|36847.44|36847.44|36847.44|36734.3|36734.3|0
1683012000000|2023-05-02 07:20:00|36803.76|36803.76|36760.08|36760.08|36803.76|36803.76|36760.08|36760.08|0
1683012300000|2023-05-02 07:25:00|36750.01|36750.01|36722.18|36722.18|36775.94|36775.94|36722.18|36722.18|0
1683012600000|2023-05-02 07:30:00|36725.54|36725.54|36636.25|36636.25|36725.54|36725.54|36636.25|36636.25|0
1683012900000|2023-05-02 07:35:00|36626.48|36626.48|36662.59|36662.59|36683.59|36683.59|36626.48|36626.48|0
1683013200000|2023-05-02 07:40:00|36679.38|36679.38|36659.23|36659.23|36694.51|36694.51|36648.31|36648.31|0
1683013500000|2023-05-02 07:45:00|36669.31|36669.31|36721.38|36721.38|36721.38|36721.38|36669.31|36669.31|0
1683013800000|2023-05-02 07:50:00|36711.3|36711.3|36622.82|36622.82|36711.3|36711.3|36622.82|36622.82|0
1683014100000|2023-05-02 07:55:00|36612.74|36612.74|36627.86|36627.86|36627.86|36627.86|36584.19|36584.19|0
1683014400000|2023-05-02 08:00:00|36624.61|36624.61|36589.33|36589.33|36624.61|36624.61|36589.33|36589.33|0
1683014700000|2023-05-02 08:05:00|36567.49|36567.49|36551.19|36551.19|36617.89|36617.89|36551.19|36551.19|0
1683015000000|2023-05-02 08:10:00|36561.27|36561.27|36604.95|36604.95|36615.87|36615.87|36561.27|36561.27|0
1683015300000|2023-05-02 08:15:00|36583.11|36583.11|36598.23|36598.23|36598.23|36598.23|36576.39|36576.39|0
1683015600000|2023-05-02 08:20:00|36591.51|36591.51|36546.16|36546.16|36591.51|36591.51|36546.16|36546.16|0
1683015900000|2023-05-02 08:25:00|36541.27|36541.27|36523.63|36523.63|36541.27|36541.27|36523.63|36523.63|0
1683016200000|2023-05-02 08:30:00|36536.67|36536.67|36539.93|36539.93|36558.51|36558.51|36525.75|36525.75|0
1683016500000|2023-05-02 08:35:00|36529.01|36529.01|36543.29|36543.29|36543.29|36543.29|36521.45|36521.45|0
1683016800000|2023-05-02 08:40:00|36536.57|36536.57|36438.65|36438.65|36536.57|36536.57|36438.65|36438.65|0
1683017100000|2023-05-02 08:45:00|36405.89|36405.89|36441.17|36441.17|36441.17|36441.17|36405.89|36405.89|0
1683017400000|2023-05-02 08:50:00|36430.25|36430.25|36425.26|36425.26|36436.97|36436.97|36425.26|36425.26|0
1683017700000|2023-05-02 08:55:00|36414.34|36414.34|36397.54|36397.54|36417.7|36417.7|36397.54|36397.54|0
1683018000000|2023-05-02 09:00:00|36386.62|36386.62|36386.62|36386.62|36397.54|36397.54|36353.87|36353.87|0
1683018300000|2023-05-02 09:05:00|36383.26|36383.26|36381.09|36381.09|36403.42|36403.42|36381.09|36381.09|0
1683018600000|2023-05-02 09:10:00|36394.53|36394.53|36364.93|36364.93|36401.05|36401.05|36364.93|36364.93|0
1683018900000|2023-05-02 09:15:00|36375.85|36375.85|36389.24|36389.24|36389.24|36389.24|36359.05|36359.05|0
1683019200000|2023-05-02 09:20:00|36385.88|36385.88|36385.88|36385.88|36385.88|36385.88|36385.88|36385.88|0
1683019500000|2023-05-02 09:25:00|36390.77|36390.77|36391.41|36391.41|36411.57|36411.57|36368.93|36368.93|0
1683019800000|2023-05-02 09:30:00|36401.49|36401.49|36401.49|36401.49|36401.49|36401.49|36401.49|36401.49|0
1683020100000|2023-05-02 09:35:00|36357.81|36357.81|36353.02|36353.02|36357.81|36357.81|36346.3|36346.3|0
1683020400000|2023-05-02 09:40:00|36359.74|36359.74|36370.66|36370.66|36381.58|36381.58|36359.74|36359.74|0
1683020700000|2023-05-02 09:45:00|36375.55|36375.55|36371.45|36371.45|36385.63|36385.63|36371.45|36371.45|0
1683021000000|2023-05-02 09:50:00|36358.01|36358.01|36326.98|36326.98|36358.01|36358.01|36323.62|36323.62|0
1683021300000|2023-05-02 09:55:00|36316.06|36316.06|36272.69|36272.69|36320.26|36320.26|36272.69|36272.69|0
1683021600000|2023-05-02 10:00:00|36229.01|36229.01|36218.09|36218.09|36229.01|36229.01|36218.09|36218.09|0
1683021900000|2023-05-02 10:05:00|36214.73|36214.73|36200.46|36200.46|36214.73|36214.73|36200.46|36200.46|0
1683022200000|2023-05-02 10:10:00|36189.54|36189.54|36214.73|36214.73|36214.73|36214.73|36189.54|36189.54|0
1683022500000|2023-05-02 10:15:00|36203.81|36203.81|36217.99|36217.99|36228.91|36228.91|36203.81|36203.81|0
1683022800000|2023-05-02 10:20:00|36216.36|36216.36|36240.72|36240.72|36240.72|36240.72|36216.36|36216.36|0
1683023100000|2023-05-02 10:25:00|36229.8|36229.8|36233.16|36233.16|36233.16|36233.16|36229.8|36229.8|0
1683023400000|2023-05-02 10:30:00|36229.8|36229.8|36258.36|36258.36|36269.28|36269.28|36229.8|36229.8|0
1683023700000|2023-05-02 10:35:00|36261.72|36261.72|36285.93|36285.93|36285.93|36285.93|36234.84|36234.84|0
1683024000000|2023-05-02 10:40:00|36279.21|36279.21|36311.97|36311.97|36312.81|36312.81|36269.13|36269.13|0
1683024300000|2023-05-02 10:45:00|36318.69|36318.69|36365.73|36365.73|36365.73|36365.73|36318.69|36318.69|0
1683024600000|2023-05-02 10:50:00|36362.37|36362.37|36325.21|36325.21|36362.37|36362.37|36325.21|36325.21|0
1683024900000|2023-05-02 10:55:00|36318.49|36318.49|36300.85|36300.85|36318.49|36318.49|36300.85|36300.85|0
1683025200000|2023-05-02 11:00:00|36297.59|36297.59|36286.67|36286.67|36297.59|36297.59|36286.67|36286.67|0
1683025500000|2023-05-02 11:05:00|36264.83|36264.83|36266.66|36266.66|36266.66|36266.66|36234.74|36234.74|0
1683025800000|2023-05-02 11:10:00|36277.58|36277.58|36299.42|36299.42|36299.42|36299.42|36277.58|36277.58|0
1683026100000|2023-05-02 11:15:00|36321.26|36321.26|36345.22|36345.22|36345.22|36345.22|36321.26|36321.26|0
1683026400000|2023-05-02 11:20:00|36334.3|36334.3|36337.56|36337.56|36337.56|36337.56|36334.3|36334.3|0
1683026700000|2023-05-02 11:25:00|36334.3|36334.3|36323.38|36323.38|36334.3|36334.3|36323.38|36323.38|0
1683027000000|2023-05-02 11:30:00|36330.1|36330.1|36330.94|36330.94|36341.02|36341.02|36330.1|36330.1|0
1683027300000|2023-05-02 11:35:00|36341.02|36341.02|36361.17|36361.17|36361.17|36361.17|36341.02|36341.02|0
1683027600000|2023-05-02 11:40:00|36350.25|36350.25|36361.66|36361.66|36361.66|36361.66|36350.25|36350.25|0
1683027900000|2023-05-02 11:45:00|36372.58|36372.58|36383.5|36383.5|36383.5|36383.5|36372.58|36372.58|0
1683028200000|2023-05-02 11:50:00|36376.78|36376.78|36376.78|36376.78|36376.78|36376.78|36376.78|36376.78|0
1683028500000|2023-05-02 11:55:00|36365.86|36365.86|36357.46|36357.46|36375.94|36375.94|36354.1|36354.1|0
1683028800000|2023-05-02 12:00:00|36352.57|36352.57|36334.44|36334.44|36352.57|36352.57|36331.18|36331.18|0
1683029100000|2023-05-02 12:05:00|36331.08|36331.08|36320.91|36320.91|36334.34|36334.34|36320.91|36320.91|0
1683029400000|2023-05-02 12:10:00|36331.83|36331.83|36316.22|36316.22|36335.29|36335.29|36316.22|36316.22|0
1683029700000|2023-05-02 12:15:00|36314.59|36314.59|36309.7|36309.7|36314.59|36314.59|36309.7|36309.7|0
1683030000000|2023-05-02 12:20:00|36308.07|36308.07|36314.79|36314.79|36314.79|36314.79|36308.07|36308.07|0
1683030300000|2023-05-02 12:25:00|36321.51|36321.51|36319.98|36319.98|36324.87|36324.87|36319.98|36319.98|0
1683030600000|2023-05-02 12:30:00|36326.69|36326.69|36347.39|36347.39|36347.39|36347.39|36325.07|36325.07|0
1683030900000|2023-05-02 12:35:00|36336.47|36336.47|36328.91|36328.91|36336.47|36336.47|36318.83|36318.83|0
1683031200000|2023-05-02 12:40:00|36332.27|36332.27|36307.66|36307.66|36340.42|36340.42|36307.66|36307.66|0
1683031500000|2023-05-02 12:45:00|36297.58|36297.58|36249.02|36249.02|36297.58|36297.58|36249.02|36249.02|0
1683031800000|2023-05-02 12:50:00|36259.94|36259.94|36245.66|36245.66|36259.94|36259.94|36245.66|36245.66|0
1683032100000|2023-05-02 12:55:00|36234.74|36234.74|36256.58|36256.58|36259.94|36259.94|36234.74|36234.74|0
1683032400000|2023-05-02 13:00:00|36267.5|36267.5|36273.37|36273.37|36273.37|36273.37|36245.66|36245.66|0
1683032700000|2023-05-02 13:05:00|36270.01|36270.01|36250.55|36250.55|36285.82|36285.82|36250.55|36250.55|0
1683033000000|2023-05-02 13:10:00|36239.63|36239.63|36214.53|36214.53|36239.63|36239.63|36214.53|36214.53|0
1683033300000|2023-05-02 13:15:00|36216.16|36216.16|36233.6|36233.6|36233.6|36233.6|36216.16|36216.16|0
1683033600000|2023-05-02 13:20:00|36211.76|36211.76|36189.92|36189.92|36211.76|36211.76|36189.92|36189.92|0
1683033900000|2023-05-02 13:25:00|36200.84|36200.84|36200.84|36200.84|36200.84|36200.84|36200.84|36200.84|0
1683034200000|2023-05-02 13:30:00|36197.58|36197.58|36175.74|36175.74|36199.21|36199.21|36174.11|36174.11|0
1683034500000|2023-05-02 13:35:00|36172.38|36172.38|36116.95|36116.95|36172.38|36172.38|36106.03|36106.03|0
1683034800000|2023-05-02 13:40:00|36127.87|36127.87|36116.95|36116.95|36138.78|36138.78|36116.95|36116.95|0
1683035100000|2023-05-02 13:45:00|36127.87|36127.87|36106.13|36106.13|36127.87|36127.87|36099.41|36099.41|0
1683035400000|2023-05-02 13:50:00|36109.49|36109.49|36137.2|36137.2|36137.2|36137.2|36108.64|36108.64|0
1683035700000|2023-05-02 13:55:00|36135.57|36135.57|36073.18|36073.18|36135.57|36135.57|36073.18|36073.18|0
1683036000000|2023-05-02 14:00:00|36095.02|36095.02|36062.06|36062.06|36108.26|36108.26|36062.06|36062.06|0
1683036300000|2023-05-02 14:05:00|36051.14|36051.14|36011.86|36011.86|36051.14|36051.14|35990.02|35990.02|0
1683036600000|2023-05-02 14:10:00|36000.94|36000.94|35994.22|35994.22|36011.86|36011.86|35990.02|35990.02|0
1683036900000|2023-05-02 14:15:00|36005.14|36005.14|35982.52|35982.52|36005.14|36005.14|35982.52|35982.52|0
1683037200000|2023-05-02 14:20:00|35971.6|35971.6|36001|36001|36011.92|36011.92|35927.92|35927.92|0
1683037500000|2023-05-02 14:25:00|35999.37|35999.37|35994.77|35994.77|36011.72|36011.72|35978.96|35978.96|0
1683037800000|2023-05-02 14:30:00|35983.85|35983.85|35962.11|35962.11|36019.96|36019.96|35962.11|35962.11|0
1683038100000|2023-05-02 14:35:00|35951.19|35951.19|35892.29|35892.29|35951.19|35951.19|35874.75|35874.75|0
1683038400000|2023-05-02 14:40:00|35903.21|35903.21|35899.11|35899.11|35953.6|35953.6|35892.29|35892.29|0
1683038700000|2023-05-02 14:45:00|35897.48|35897.48|35892.39|35892.39|35899.11|35899.11|35873.91|35873.91|0
1683039000000|2023-05-02 14:50:00|35897.28|35897.28|35932.61|35932.61|35932.61|35932.61|35896.49|35896.49|0
1683039300000|2023-05-02 14:55:00|35943.53|35943.53|35930.09|35930.09|35955.29|35955.29|35911.61|35911.61|0
1683039600000|2023-05-02 15:00:00|35925.2|35925.2|35903.71|35903.71|35925.2|35925.2|35881.87|35881.87|0
1683039900000|2023-05-02 15:05:00|35910.43|35910.43|35913.79|35913.79|35924.71|35924.71|35910.43|35910.43|0
1683040200000|2023-05-02 15:10:00|35917.05|35917.05|35903.81|35903.81|35917.05|35917.05|35903.81|35903.81|0
1683040500000|2023-05-02 15:15:00|35897.1|35897.1|35866.37|35866.37|35908.01|35908.01|35860.34|35860.34|0
1683040800000|2023-05-02 15:20:00|35888.21|35888.21|35879.21|35879.21|35913.41|35913.41|35848.73|35848.73|0
1683041100000|2023-05-02 15:25:00|35868.29|35868.29|35868.24|35868.24|36144.6|36144.6|35857.37|35857.37|0
1683098100000|2023-05-03 07:15:00|36070.14|36070.14|36110.45|36110.45|36113.81|36113.81|36070.14|36070.14|0
1683098400000|2023-05-03 07:20:00|36113.81|36113.81|36120.53|36120.53|36120.53|36120.53|36110.45|36110.45|0
1683098700000|2023-05-03 07:25:00|36103.73|36103.73|36141.53|36141.53|36165.05|36165.05|36080.22|36080.22|0
1683099000000|2023-05-03 07:30:00|36151.61|36151.61|36154.13|36154.13|36154.97|36154.97|36144.05|36144.05|0
1683099300000|2023-05-03 07:35:00|36143.21|36143.21|36111.29|36111.29|36143.21|36143.21|36100.37|36100.37|0
1683099600000|2023-05-03 07:40:00|36100.37|36100.37|36169.25|36169.25|36169.25|36169.25|36100.37|36100.37|0
1683099900000|2023-05-03 07:45:00|36172.61|36172.61|36196.96|36196.96|36196.96|36196.96|36172.61|36172.61|0
1683100200000|2023-05-03 07:50:00|36207.88|36207.88|36162.53|36162.53|36207.88|36207.88|36162.53|36162.53|0
1683100500000|2023-05-03 07:55:00|36155.81|36155.81|36217.13|36217.13|36217.13|36217.13|36155.81|36155.81|0
1683100800000|2023-05-03 08:00:00|36210.61|36210.61|36182.16|36182.16|36221.53|36221.53|36171.24|36171.24|0
1683101100000|2023-05-03 08:05:00|36175.44|36175.44|36204.15|36204.15|36214.23|36214.23|36175.44|36175.44|0
1683101400000|2023-05-03 08:10:00|36194.07|36194.07|36201.93|36201.93|36211.71|36211.71|36187.36|36187.36|0
1683101700000|2023-05-03 08:15:00|36223.77|36223.77|36205.25|36205.25|36223.77|36223.77|36175.06|36175.06|0
1683102000000|2023-05-03 08:20:00|36216.17|36216.17|36150.01|36150.01|36216.17|36216.17|36150.01|36150.01|0
1683102300000|2023-05-03 08:25:00|36160.93|36160.93|36184.25|36184.25|36184.25|36184.25|36150.01|36150.01|0
1683102600000|2023-05-03 08:30:00|36185.88|36185.88|36268.78|36268.78|36268.78|36268.78|36174.96|36174.96|0
1683102900000|2023-05-03 08:35:00|36279.7|36279.7|36290.62|36290.62|36290.62|36290.62|36246.94|36246.94|0
1683103200000|2023-05-03 08:40:00|36295.51|36295.51|36373.62|36373.62|36373.62|36373.62|36295.51|36295.51|0
1683103500000|2023-05-03 08:45:00|36375.25|36375.25|36353.41|36353.41|36375.25|36375.25|36353.41|36353.41|0
1683103800000|2023-05-03 08:50:00|36364.33|36364.33|36359.19|36359.19|36381.03|36381.03|36359.19|36359.19|0
1683104100000|2023-05-03 08:55:00|36348.27|36348.27|36324.8|36324.8|36348.27|36348.27|36324.8|36324.8|0
1683104400000|2023-05-03 09:00:00|36318.28|36318.28|36329.2|36329.2|36332.56|36332.56|36308.21|36308.21|0
1683104700000|2023-05-03 09:05:00|36319.13|36319.13|36366.55|36366.55|36366.55|36366.55|36301.49|36301.49|0
1683105000000|2023-05-03 09:10:00|36377.47|36377.47|36465.52|36465.52|36466.46|36466.46|36377.47|36377.47|0
1683105300000|2023-05-03 09:15:00|36468.88|36468.88|36462.16|36462.16|36494.92|36494.92|36462.16|36462.16|0
1683105600000|2023-05-03 09:20:00|36484|36484|36473.08|36473.08|36484|36484|36473.08|36473.08|0
1683105900000|2023-05-03 09:25:00|36484|36484|36483.41|36483.41|36491.56|36491.56|36480.64|36480.64|0
1683106200000|2023-05-03 09:30:00|36476.69|36476.69|36472.44|36472.44|36493.44|36493.44|36455.69|36455.69|0
1683106500000|2023-05-03 09:35:00|36469.08|36469.08|36476.64|36476.64|36480|36480|36469.08|36469.08|0
1683106800000|2023-05-03 09:40:00|36475.01|36475.01|36464.09|36464.09|36475.01|36475.01|36453.17|36453.17|0
1683107100000|2023-05-03 09:45:00|36485.93|36485.93|36564.05|36564.05|36564.05|36564.05|36485.93|36485.93|0
1683107400000|2023-05-03 09:50:00|36574.97|36574.97|36557.33|36557.33|36590.78|36590.78|36553.97|36553.97|0
1683107700000|2023-05-03 09:55:00|36568.25|36568.25|36564.25|36564.25|36574.97|36574.97|36554.27|36554.27|0
1683108000000|2023-05-03 10:00:00|36575.17|36575.17|36617.22|36617.22|36617.22|36617.22|36573.54|36573.54|0
1683108300000|2023-05-03 10:05:00|36628.14|36628.14|36649.98|36649.98|36649.98|36649.98|36628.14|36628.14|0
1683108600000|2023-05-03 10:10:00|36656.69|36656.69|36660.05|36660.05|36670.97|36670.97|36656.69|36656.69|0
1683108900000|2023-05-03 10:15:00|36653.33|36653.33|36632.34|36632.34|36653.33|36653.33|36632.34|36632.34|0
1683109200000|2023-05-03 10:20:00|36647|36647|36647|36647|36647|36647|36647|36647|0
1683109500000|2023-05-03 10:25:00|36636.08|36636.08|36614.24|36614.24|36636.08|36636.08|36614.24|36614.24|0
1683109800000|2023-05-03 10:30:00|36592.41|36592.41|36582.33|36582.33|36603.33|36603.33|36581.49|36581.49|0
1683110100000|2023-05-03 10:35:00|36589.05|36589.05|36610.89|36610.89|36610.89|36610.89|36589.05|36589.05|0
1683110400000|2023-05-03 10:40:00|36599.97|36599.97|36580.8|36580.8|36599.97|36599.97|36580.8|36580.8|0
1683110700000|2023-05-03 10:45:00|36577.44|36577.44|36494.48|36494.48|36577.44|36577.44|36494.48|36494.48|0
1683111000000|2023-05-03 10:50:00|36483.56|36483.56|36466.77|36466.77|36483.56|36483.56|36466.77|36466.77|0
1683111300000|2023-05-03 10:55:00|36477.69|36477.69|36496.17|36496.17|36510.44|36510.44|36477.69|36477.69|0
1683111600000|2023-05-03 11:00:00|36507.09|36507.09|36544.48|36544.48|36544.48|36544.48|36507.09|36507.09|0
1683111900000|2023-05-03 11:05:00|36546.11|36546.11|36567.95|36567.95|36567.95|36567.95|36546.11|36546.11|0
1683112200000|2023-05-03 11:10:00|36574.67|36574.67|36598.04|36598.04|36598.04|36598.04|36571.31|36571.31|0
1683112500000|2023-05-03 11:15:00|36601.3|36601.3|36612.22|36612.22|36623.14|36623.14|36601.3|36601.3|0
1683112800000|2023-05-03 11:20:00|36601.3|36601.3|36612.22|36612.22|36612.22|36612.22|36601.3|36601.3|0
1683113100000|2023-05-03 11:25:00|36623.14|36623.14|36630.7|36630.7|36634.05|36634.05|36623.14|36623.14|0
1683113400000|2023-05-03 11:30:00|36634.05|36634.05|36601.3|36601.3|36634.05|36634.05|36601.3|36601.3|0
1683113700000|2023-05-03 11:35:00|36604.66|36604.66|36620.61|36620.61|36620.61|36620.61|36597.09|36597.09|0
1683114000000|2023-05-03 11:40:00|36623.97|36623.97|36624.76|36624.76|36627.43|36627.43|36616.51|36616.51|0
1683114300000|2023-05-03 11:45:00|36628.02|36628.02|36606.18|36606.18|36628.02|36628.02|36606.18|36606.18|0
1683114600000|2023-05-03 11:50:00|36596.1|36596.1|36582.07|36582.07|36596.1|36596.1|36555.19|36555.19|0
1683114900000|2023-05-03 11:55:00|36578.71|36578.71|36553.51|36553.51|36578.71|36578.71|36553.51|36553.51|0
1683115200000|2023-05-03 12:00:00|36564.43|36564.43|36564.43|36564.43|36564.43|36564.43|36564.43|36564.43|0
1683115500000|2023-05-03 12:05:00|36571.15|36571.15|36580.39|36580.39|36591.31|36591.31|36547.63|36547.63|0
1683115800000|2023-05-03 12:10:00|36573.67|36573.67|36573.67|36573.67|36584.59|36584.59|36573.67|36573.67|0
1683116100000|2023-05-03 12:15:00|36562.75|36562.75|36568.04|36568.04|36578.96|36578.96|36550.4|36550.4|0
1683116400000|2023-05-03 12:20:00|36561.32|36561.32|36550.4|36550.4|36561.32|36561.32|36550.4|36550.4|0
1683116700000|2023-05-03 12:25:00|36572.24|36572.24|36582.22|36582.22|36587.11|36587.11|36572.24|36572.24|0
1683117000000|2023-05-03 12:30:00|36588.94|36588.94|36584.74|36584.74|36595.66|36595.66|36581.38|36581.38|0
1683117300000|2023-05-03 12:35:00|36588.1|36588.1|36601.53|36601.53|36618.33|36618.33|36587.26|36587.26|0
1683117600000|2023-05-03 12:40:00|36590.61|36590.61|36569.62|36569.62|36590.61|36590.61|36569.62|36569.62|0
1683117900000|2023-05-03 12:45:00|36572.98|36572.98|36576.34|36576.34|36576.34|36576.34|36572.98|36572.98|0
1683118200000|2023-05-03 12:50:00|36569.62|36569.62|36522.58|36522.58|36580.54|36580.54|36515.02|36515.02|0
1683118500000|2023-05-03 12:55:00|36519.22|36519.22|36533.4|36533.4|36533.4|36533.4|36511.56|36511.56|0
1683118800000|2023-05-03 13:00:00|36522.48|36522.48|36519.96|36519.96|36533.4|36533.4|36519.96|36519.96|0
1683119100000|2023-05-03 13:05:00|36552.72|36552.72|36545.9|36545.9|36555.98|36555.98|36545.9|36545.9|0
1683119400000|2023-05-03 13:10:00|36534.98|36534.98|36548.42|36548.42|36565.22|36565.22|36534.98|36534.98|0
1683119700000|2023-05-03 13:15:00|36570.26|36570.26|36548.42|36548.42|36570.26|36570.26|36548.42|36548.42|0
1683120000000|2023-05-03 13:20:00|36545.16|36545.16|36541.9|36541.9|36562.9|36562.9|36541.9|36541.9|0
1683120300000|2023-05-03 13:25:00|36530.98|36530.98|36519.96|36519.96|36530.98|36530.98|36519.96|36519.96|0
1683120600000|2023-05-03 13:30:00|36509.04|36509.04|36480.48|36480.48|36523.32|36523.32|36469.56|36469.56|0
1683120900000|2023-05-03 13:35:00|36483.84|36483.84|36449.55|36449.55|36494.76|36494.76|36444.37|36444.37|0
1683121200000|2023-05-03 13:40:00|36439.78|36439.78|36393.98|36393.98|36439.78|36439.78|36393.98|36393.98|0
1683121500000|2023-05-03 13:45:00|36383.06|36383.06|36383.06|36383.06|36404.9|36404.9|36383.06|36383.06|0
1683121800000|2023-05-03 13:50:00|36389.78|36389.78|36372.14|36372.14|36407.42|36407.42|36367.94|36367.94|0
1683122100000|2023-05-03 13:55:00|36361.22|36361.22|36423.38|36423.38|36437.66|36437.66|36361.22|36361.22|0
1683122400000|2023-05-03 14:00:00|36451.74|36451.74|36425.7|36425.7|36475.25|36475.25|36418.14|36418.14|0
1683122700000|2023-05-03 14:05:00|36422.44|36422.44|36434.15|36434.15|36459.34|36459.34|36413.15|36413.15|0
1683123000000|2023-05-03 14:10:00|36455.98|36455.98|36470.26|36470.26|36473.62|36473.62|36445.07|36445.07|0
1683123300000|2023-05-03 14:15:00|36473.62|36473.62|36447.58|36447.58|36495.46|36495.46|36447.58|36447.58|0
1683123600000|2023-05-03 14:20:00|36458.5|36458.5|36458.45|36458.45|36505.49|36505.49|36451.73|36451.73|0
1683123900000|2023-05-03 14:25:00|36461.81|36461.81|36444.27|36444.27|36483.65|36483.65|36433.35|36433.35|0
1683124200000|2023-05-03 14:30:00|36422.43|36422.43|36473.67|36473.67|36473.67|36473.67|36422.43|36422.43|0
1683124500000|2023-05-03 14:35:00|36484.59|36484.59|36514.83|36514.83|36529.11|36529.11|36473.67|36473.67|0
1683124800000|2023-05-03 14:40:00|36511.47|36511.47|36612.27|36612.27|36623.19|36623.19|36509.84|36509.84|0
1683125100000|2023-05-03 14:45:00|36623.19|36623.19|36631.69|36631.69|36631.69|36631.69|36577.09|36577.09|0
1683125400000|2023-05-03 14:50:00|36635.05|36635.05|36653.53|36653.53|36660.25|36660.25|36635.05|36635.05|0
1683125700000|2023-05-03 14:55:00|36631.69|36631.69|36623.54|36623.54|36638.41|36638.41|36604.96|36604.96|0
1683126000000|2023-05-03 15:00:00|36620.18|36620.18|36671.42|36671.42|36696.62|36696.62|36620.18|36620.18|0
1683126300000|2023-05-03 15:05:00|36660.5|36660.5|36627.05|36627.05|36660.5|36660.5|36594.29|36594.29|0
1683126600000|2023-05-03 15:10:00|36594.29|36594.29|36594.29|36594.29|36597.65|36597.65|36594.29|36594.29|0
1683126900000|2023-05-03 15:15:00|36550.61|36550.61|36602.74|36602.74|36602.74|36602.74|36550.61|36550.61|0
1683127200000|2023-05-03 15:20:00|36591.82|36591.82|36573.7|36573.7|36591.82|36591.82|36550.91|36550.91|0
1683127500000|2023-05-03 15:25:00|36577.05|36577.05|36573.11|36573.11|36583.19|36583.19|36531.16|36531.16|0
1683184500000|2023-05-04 07:15:00|36104.09|36104.09|36070.5|36070.5|36136.85|36136.85|36070.5|36070.5|0
1683184800000|2023-05-04 07:20:00|36037.74|36037.74|36097.72|36097.72|36097.72|36097.72|36037.74|36037.74|0
1683185100000|2023-05-04 07:25:00|36086.8|36086.8|36154.43|36154.43|36154.43|36154.43|36086.8|36086.8|0
1683185400000|2023-05-04 07:30:00|36151.07|36151.07|36237.08|36237.08|36237.08|36237.08|36117.47|36117.47|0
1683185700000|2023-05-04 07:35:00|36248|36248|36365.69|36365.69|36368.95|36368.95|36248|36248|0
1683186000000|2023-05-04 07:40:00|36387.53|36387.53|36380.12|36380.12|36393.56|36393.56|36371.72|36371.72|0
1683186300000|2023-05-04 07:45:00|36401.96|36401.96|36392.73|36392.73|36413.72|36413.72|36391.89|36391.89|0
1683186600000|2023-05-04 07:50:00|36387.84|36387.84|36339.27|36339.27|36387.84|36387.84|36339.27|36339.27|0
1683186900000|2023-05-04 07:55:00|36337.64|36337.64|36371.49|36371.49|36379.64|36379.64|36337.64|36337.64|0
1683187200000|2023-05-04 08:00:00|36349.65|36349.65|36338.73|36338.73|36349.65|36349.65|36327.81|36327.81|0
1683187500000|2023-05-04 08:05:00|36305.97|36305.97|36298.41|36298.41|36312.69|36312.69|36279.93|36279.93|0
1683187800000|2023-05-04 08:10:00|36276.57|36276.57|36263.53|36263.53|36285.37|36285.37|36263.53|36263.53|0
1683188100000|2023-05-04 08:15:00|36274.45|36274.45|36355.63|36355.63|36355.63|36355.63|36274.45|36274.45|0
1683188400000|2023-05-04 08:20:00|36342.59|36342.59|36312.3|36312.3|36342.59|36342.59|36293.23|36293.23|0
1683188700000|2023-05-04 08:25:00|36308.94|36308.94|36308.94|36308.94|36308.94|36308.94|36298.02|36298.02|0
1683189000000|2023-05-04 08:30:00|36298.02|36298.02|36276.18|36276.18|36298.02|36298.02|36265.26|36265.26|0
1683189300000|2023-05-04 08:35:00|36287.1|36287.1|36292.99|36292.99|36298.02|36298.02|36260.23|36260.23|0
1683189600000|2023-05-04 08:40:00|36282.07|36282.07|36307.26|36307.26|36307.26|36307.26|36275.35|36275.35|0
1683189900000|2023-05-04 08:45:00|36318.18|36318.18|36340.02|36340.02|36340.02|36340.02|36318.18|36318.18|0
1683190200000|2023-05-04 08:50:00|36336.66|36336.66|36355.14|36355.14|36355.14|36355.14|36333.31|36333.31|0
1683190500000|2023-05-04 08:55:00|36344.22|36344.22|36315.77|36315.77|36344.22|36344.22|36315.77|36315.77|0
1683190800000|2023-05-04 09:00:00|36337.61|36337.61|36361.96|36361.96|36361.96|36361.96|36336.76|36336.76|0
1683191100000|2023-05-04 09:05:00|36365.32|36365.32|36307.46|36307.46|36376.24|36376.24|36307.46|36307.46|0
1683191400000|2023-05-04 09:10:00|36296.55|36296.55|36277.87|36277.87|36317.34|36317.34|36277.87|36277.87|0
1683191700000|2023-05-04 09:15:00|36256.03|36256.03|36232.56|36232.56|36256.03|36256.03|36232.56|36232.56|0
1683192000000|2023-05-04 09:20:00|36254.4|36254.4|36192.39|36192.39|36266.95|36266.95|36192.39|36192.39|0
1683192300000|2023-05-04 09:25:00|36199.11|36199.11|36213.39|36213.39|36213.39|36213.39|36199.11|36199.11|0
1683192600000|2023-05-04 09:30:00|36191.55|36191.55|36182.36|36182.36|36191.55|36191.55|36168.08|36168.08|0
1683192900000|2023-05-04 09:35:00|36175.84|36175.84|36227.08|36227.08|36233.8|36233.8|36172.48|36172.48|0
1683193200000|2023-05-04 09:40:00|36233.6|36233.6|36200.84|36200.84|36255.44|36255.44|36200.84|36200.84|0
1683193500000|2023-05-04 09:45:00|36210.92|36210.92|36198.27|36198.27|36221.84|36221.84|36182.36|36182.36|0
1683193800000|2023-05-04 09:50:00|36176.43|36176.43|36154.59|36154.59|36176.43|36176.43|36154.59|36154.59|0
1683194100000|2023-05-04 09:55:00|36165.51|36165.51|36136.11|36136.11|36165.51|36165.51|36136.11|36136.11|0
1683194400000|2023-05-04 10:00:00|36132.75|36132.75|36193.87|36193.87|36215.71|36215.71|36132.75|36132.75|0
1683194700000|2023-05-04 10:05:00|36187.15|36187.15|36183.79|36183.79|36187.15|36187.15|36183.79|36183.79|0
1683195000000|2023-05-04 10:10:00|36205.63|36205.63|36220.75|36220.75|36249.31|36249.31|36199.75|36199.75|0
1683195300000|2023-05-04 10:15:00|36209.83|36209.83|36225.79|36225.79|36242.59|36242.59|36209.83|36209.83|0
1683195600000|2023-05-04 10:20:00|36236.71|36236.71|36258.2|36258.2|36258.2|36258.2|36225.79|36225.79|0
1683195900000|2023-05-04 10:25:00|36247.28|36247.28|36264.72|36264.72|36264.72|36264.72|36247.28|36247.28|0
1683196200000|2023-05-04 10:30:00|36275.64|36275.64|36317.63|36317.63|36325.19|36325.19|36275.64|36275.64|0
1683196500000|2023-05-04 10:35:00|36339.47|36339.47|36271.53|36271.53|36339.47|36339.47|36271.53|36271.53|0
1683196800000|2023-05-04 10:40:00|36249.7|36249.7|36214.42|36214.42|36250.54|36250.54|36214.42|36214.42|0
1683197100000|2023-05-04 10:45:00|36221.14|36221.14|36173.8|36173.8|36221.14|36221.14|36165.65|36165.65|0
1683197400000|2023-05-04 10:50:00|36184.72|36184.72|36216.24|36216.24|36216.24|36216.24|36184.72|36184.72|0
1683197700000|2023-05-04 10:55:00|36211.35|36211.35|36265.95|36265.95|36265.95|36265.95|36211.35|36211.35|0
1683198000000|2023-05-04 11:00:00|36287.79|36287.79|36319.7|36319.7|36319.7|36319.7|36280.22|36280.22|0
1683198300000|2023-05-04 11:05:00|36321.33|36321.33|36290.26|36290.26|36321.33|36321.33|36290.26|36290.26|0
1683198600000|2023-05-04 11:10:00|36268.42|36268.42|36299.49|36299.49|36299.49|36299.49|36268.42|36268.42|0
1683198900000|2023-05-04 11:15:00|36321.33|36321.33|36277.65|36277.65|36321.33|36321.33|36266.73|36266.73|0
1683199200000|2023-05-04 11:20:00|36255.81|36255.81|36252.45|36252.45|36255.81|36255.81|36252.45|36252.45|0
1683199500000|2023-05-04 11:25:00|36255.71|36255.71|36266.63|36266.63|36286.84|36286.84|36254.08|36254.08|0
1683199800000|2023-05-04 11:30:00|36277.55|36277.55|36252.45|36252.45|36277.55|36277.55|36252.45|36252.45|0
1683200100000|2023-05-04 11:35:00|36230.62|36230.62|36230.62|36230.62|36241.54|36241.54|36230.62|36230.62|0
1683200400000|2023-05-04 11:40:00|36219.7|36219.7|36186.94|36186.94|36219.7|36219.7|36186.94|36186.94|0
1683200700000|2023-05-04 11:45:00|36176.02|36176.02|36204.58|36204.58|36207.93|36207.93|36176.02|36176.02|0
1683201000000|2023-05-04 11:50:00|36193.66|36193.66|36182.74|36182.74|36193.66|36193.66|36182.74|36182.74|0
1683201300000|2023-05-04 11:55:00|36171.82|36171.82|36171.72|36171.72|36171.82|36171.82|36168.46|36168.46|0
1683201600000|2023-05-04 12:00:00|36182.64|36182.64|36204.48|36204.48|36204.48|36204.48|36182.64|36182.64|0
1683201900000|2023-05-04 12:05:00|36207.83|36207.83|36201.12|36201.12|36233.87|36233.87|36201.12|36201.12|0
1683202200000|2023-05-04 12:10:00|36190.2|36190.2|36190.2|36190.2|36212.04|36212.04|36190.2|36190.2|0
1683202500000|2023-05-04 12:15:00|36186.84|36186.84|36182.64|36182.64|36225.47|36225.47|36175.92|36175.92|0
1683202800000|2023-05-04 12:20:00|36215.39|36215.39|36248.15|36248.15|36248.15|36248.15|36215.39|36215.39|0
1683203100000|2023-05-04 12:25:00|36259.07|36259.07|36249.68|36249.68|36262.33|36262.33|36248.05|36248.05|0
1683203400000|2023-05-04 12:30:00|36246.32|36246.32|36380.67|36380.67|36402.51|36402.51|36238.76|36238.76|0
1683203700000|2023-05-04 12:35:00|36387.38|36387.38|36374.64|36374.64|36414.11|36414.11|36374.64|36374.64|0
1683204000000|2023-05-04 12:40:00|36371.28|36371.28|36336.99|36336.99|36371.28|36371.28|36336.99|36336.99|0
1683204300000|2023-05-04 12:45:00|36315.15|36315.15|36276.51|36276.51|36315.15|36315.15|36276.51|36276.51|0
1683204600000|2023-05-04 12:50:00|36273.15|36273.15|36196.81|36196.81|36273.15|36273.15|36196.81|36196.81|0
1683204900000|2023-05-04 12:55:00|36185.9|36185.9|36183.38|36183.38|36193.46|36193.46|36153.14|36153.14|0
1683205200000|2023-05-04 13:00:00|36178.49|36178.49|36149.93|36149.93|36178.49|36178.49|36149.93|36149.93|0
1683205500000|2023-05-04 13:05:00|36139.01|36139.01|36158.28|36158.28|36169.2|36169.2|36139.01|36139.01|0
1683205800000|2023-05-04 13:10:00|36136.44|36136.44|36026.55|36026.55|36136.44|36136.44|36026.55|36026.55|0
1683206100000|2023-05-04 13:15:00|36048.39|36048.39|36049.24|36049.24|36049.24|36049.24|36027.4|36027.4|0
1683206400000|2023-05-04 13:20:00|36060.16|36060.16|36053.44|36053.44|36060.16|36060.16|36053.44|36053.44|0
1683206700000|2023-05-04 13:25:00|36043.36|36043.36|36049.98|36049.98|36049.98|36049.98|36036.64|36036.64|0
1683207000000|2023-05-04 13:30:00|36017.22|36017.22|36002.1|36002.1|36017.22|36017.22|35965.98|35965.98|0
1683207300000|2023-05-04 13:35:00|35991.18|35991.18|35955.65|35955.65|35995.23|35995.23|35955.65|35955.65|0
1683207600000|2023-05-04 13:40:00|35933.81|35933.81|35902.68|35902.68|35944.73|35944.73|35895.96|35895.96|0
1683207900000|2023-05-04 13:45:00|35909.4|35909.4|35924.36|35924.36|35935.28|35935.28|35903.37|35903.37|0
1683208200000|2023-05-04 13:50:00|35931.08|35931.08|36030.09|36030.09|36051.93|36051.93|35931.08|35931.08|0
1683208500000|2023-05-04 13:55:00|36041.01|36041.01|36091.37|36091.37|36102.29|36102.29|36041.01|36041.01|0
1683208800000|2023-05-04 14:00:00|36088.01|36088.01|35998.03|35998.03|36093.84|36093.84|35980.59|35980.59|0
1683209100000|2023-05-04 14:05:00|36019.87|36019.87|36085.72|36085.72|36085.72|36085.72|36019.87|36019.87|0
1683209400000|2023-05-04 14:10:00|36096.64|36096.64|36068.08|36068.08|36129.4|36129.4|36063.88|36063.88|0
1683209700000|2023-05-04 14:15:00|36079|36079|36099.95|36099.95|36099.95|36099.95|36008.44|36008.44|0
1683210000000|2023-05-04 14:20:00|36089.03|36089.03|36006.71|36006.71|36089.03|36089.03|35991.59|35991.59|0
1683210300000|2023-05-04 14:25:00|36028.55|36028.55|35985.92|35985.92|36028.55|36028.55|35985.92|35985.92|0
1683210600000|2023-05-04 14:30:00|35975.84|35975.84|35932.51|35932.51|35979.2|35979.2|35924.95|35924.95|0
1683210900000|2023-05-04 14:35:00|35954.35|35954.35|35938.19|35938.19|35967.79|35967.79|35920.75|35920.75|0
1683211200000|2023-05-04 14:40:00|35934.83|35934.83|35975.84|35975.84|35975.84|35975.84|35934.83|35934.83|0
1683211500000|2023-05-04 14:45:00|35964.92|35964.92|35949.8|35949.8|36003.55|36003.55|35949.8|35949.8|0
1683211800000|2023-05-04 14:50:00|35938.88|35938.88|35932.95|35932.95|35945.6|35945.6|35889.27|35889.27|0
1683212100000|2023-05-04 14:55:00|35922.03|35922.03|35924.6|35924.6|35929.59|35929.59|35913.68|35913.68|0
1683212400000|2023-05-04 15:00:00|35913.68|35913.68|35959.58|35959.58|35959.58|35959.58|35913.68|35913.68|0
1683212700000|2023-05-04 15:05:00|35948.66|35948.66|35966.29|35966.29|35966.29|35966.29|35948.66|35948.66|0
1683213000000|2023-05-04 15:10:00|35962.94|35962.94|35979.13|35979.13|35979.13|35979.13|35952.02|35952.02|0
1683213300000|2023-05-04 15:15:00|35972.41|35972.41|35948.84|35948.84|35977.4|35977.4|35948.84|35948.84|0
1683213600000|2023-05-04 15:20:00|35945.59|35945.59|35909.67|35909.67|35957.29|35957.29|35909.67|35909.67|0
1683213900000|2023-05-04 15:25:00|35913.03|35913.03|35877.7|35877.7|35923.95|35923.95|35877.7|35877.7|0
1683270900000|2023-05-05 07:15:00|36078.69|36078.69|36118.17|36118.17|36131.61|36131.61|36078.69|36078.69|0
1683271200000|2023-05-05 07:20:00|36085.41|36085.41|36097.17|36097.17|36131.61|36131.61|36073.66|36073.66|0
1683271500000|2023-05-05 07:25:00|36119.01|36119.01|36108.93|36108.93|36119.01|36119.01|36108.93|36108.93|0
1683271800000|2023-05-05 07:30:00|36102.22|36102.22|36067.63|36067.63|36102.22|36102.22|36067.63|36067.63|0
1683272100000|2023-05-05 07:35:00|36089.47|36089.47|36076.13|36076.13|36089.47|36089.47|36076.13|36076.13|0
1683272400000|2023-05-05 07:40:00|36054.29|36054.29|36047.77|36047.77|36054.29|36054.29|36043.37|36043.37|0
1683272700000|2023-05-05 07:45:00|36054.29|36054.29|35999.69|35999.69|36054.29|36054.29|35999.69|35999.69|0
1683273000000|2023-05-05 07:50:00|36006.41|36006.41|36017.92|36017.92|36017.92|36017.92|36006.41|36006.41|0
1683273300000|2023-05-05 07:55:00|36029.33|36029.33|36018.41|36018.41|36029.33|36029.33|36018.41|36018.41|0
1683273600000|2023-05-05 08:00:00|36015.15|36015.15|36015.15|36015.15|36015.15|36015.15|36004.23|36004.23|0
1683273900000|2023-05-05 08:05:00|35991.63|35991.63|35991.63|35991.63|35991.63|35991.63|35991.63|35991.63|0
1683274200000|2023-05-05 08:10:00|36013.47|36013.47|35962.39|35962.39|36013.47|36013.47|35962.39|35962.39|0
1683274500000|2023-05-05 08:15:00|35959.03|35959.03|35942.23|35942.23|35959.03|35959.03|35942.23|35942.23|0
1683274800000|2023-05-05 08:20:00|35909.47|35909.47|35876.71|35876.71|35909.47|35909.47|35865.79|35865.79|0
1683275100000|2023-05-05 08:25:00|35871.82|35871.82|35824.88|35824.88|35871.82|35871.82|35824.88|35824.88|0
1683275400000|2023-05-05 08:30:00|35803.04|35803.04|35774.49|35774.49|35813.96|35813.96|35759.37|35759.37|0
1683275700000|2023-05-05 08:35:00|35785.89|35785.89|35818.65|35818.65|35818.65|35818.65|35779.18|35779.18|0
1683276000000|2023-05-05 08:40:00|35785.89|35785.89|35785.89|35785.89|35785.89|35785.89|35774.97|35774.97|0
1683276300000|2023-05-05 08:45:00|35795.97|35795.97|35817.81|35817.81|35839.65|35839.65|35795.97|35795.97|0
1683276600000|2023-05-05 08:50:00|35814.45|35814.45|35881.15|35881.15|35902.99|35902.99|35811.09|35811.09|0
1683276900000|2023-05-05 08:55:00|35892.07|35892.07|35871.07|35871.07|35892.07|35892.07|35871.07|35871.07|0
1683277200000|2023-05-05 09:00:00|35860.15|35860.15|35885.35|35885.35|35885.35|35885.35|35860.15|35860.15|0
1683277500000|2023-05-05 09:05:00|35863.51|35863.51|35824.87|35824.87|35863.51|35863.51|35824.87|35824.87|0
1683277800000|2023-05-05 09:10:00|35835.79|35835.79|35828.23|35828.23|35839.15|35839.15|35817.31|35817.31|0
1683278100000|2023-05-05 09:15:00|35824.87|35824.87|35834.95|35834.95|35834.95|35834.95|35824.87|35824.87|0
1683278400000|2023-05-05 09:20:00|35831.59|35831.59|35776.99|35776.99|35831.59|35831.59|35776.99|35776.99|0
1683278700000|2023-05-05 09:25:00|35787.91|35787.91|35760.2|35760.2|35787.91|35787.91|35760.2|35760.2|0
1683279000000|2023-05-05 09:30:00|35770.27|35770.27|35769.43|35769.43|35770.27|35770.27|35759.35|35759.35|0
1683279300000|2023-05-05 09:35:00|35762.91|35762.91|35736.87|35736.87|35762.91|35762.91|35730.15|35730.15|0
1683279600000|2023-05-05 09:40:00|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|0
1683279900000|2023-05-05 09:45:00|35741.07|35741.07|35751.99|35751.99|35751.99|35751.99|35741.07|35741.07|0
1683280200000|2023-05-05 09:50:00|35741.07|35741.07|35762.91|35762.91|35762.91|35762.91|35741.07|35741.07|0
1683280500000|2023-05-05 09:55:00|35759.55|35759.55|35737.71|35737.71|35759.55|35759.55|35737.71|35737.71|0
1683280800000|2023-05-05 10:00:00|35744.43|35744.43|35755.35|35755.35|35762.91|35762.91|35741.07|35741.07|0
1683281100000|2023-05-05 10:05:00|35748.63|35748.63|35711.67|35711.67|35756.2|35756.2|35708.32|35708.32|0
1683281400000|2023-05-05 10:10:00|35708.32|35708.32|35719.23|35719.23|35719.23|35719.23|35708.32|35708.32|0
1683281700000|2023-05-05 10:15:00|35730.15|35730.15|35706.64|35706.64|35730.15|35730.15|35706.64|35706.64|0
1683282000000|2023-05-05 10:20:00|35684.8|35684.8|35671.31|35671.31|35718.84|35718.84|35671.31|35671.31|0
1683282300000|2023-05-05 10:25:00|35674.67|35674.67|35695.67|35695.67|35695.67|35695.67|35674.67|35674.67|0
1683282600000|2023-05-05 10:30:00|35706.59|35706.59|35699.03|35699.03|35706.59|35706.59|35688.11|35688.11|0
1683282900000|2023-05-05 10:35:00|35688.11|35688.11|35684.75|35684.75|35688.11|35688.11|35673.83|35673.83|0
1683283200000|2023-05-05 10:40:00|35671.71|35671.71|35649.92|35649.92|35671.71|35671.71|35649.92|35649.92|0
1683283500000|2023-05-05 10:45:00|35656.64|35656.64|35587.28|35587.28|35656.64|35656.64|35587.28|35587.28|0
1683283800000|2023-05-05 10:50:00|35580.56|35580.56|35530.66|35530.66|35580.56|35580.56|35519.05|35519.05|0
1683284100000|2023-05-05 10:55:00|35519.74|35519.74|35519.74|35519.74|35519.74|35519.74|35508.82|35508.82|0
1683284400000|2023-05-05 11:00:00|35552.5|35552.5|35540.99|35540.99|35552.5|35552.5|35534.27|35534.27|0
1683284700000|2023-05-05 11:05:00|35573.75|35573.75|35588.03|35588.03|35588.03|35588.03|35573.75|35573.75|0
1683285000000|2023-05-05 11:10:00|35591.39|35591.39|35602.31|35602.31|35602.31|35602.31|35591.39|35591.39|0
1683285300000|2023-05-05 11:15:00|35605.67|35605.67|35640|35640|35640|35640|35605.67|35605.67|0
1683285600000|2023-05-05 11:20:00|35629.08|35629.08|35629.08|35629.08|35640|35640|35629.08|35629.08|0
1683285900000|2023-05-05 11:25:00|35618.16|35618.16|35618.16|35618.16|35618.16|35618.16|35618.16|35618.16|0
1683286200000|2023-05-05 11:30:00|35640|35640|35622.56|35622.56|35640|35640|35622.36|35622.36|0
1683286500000|2023-05-05 11:35:00|35625.92|35625.92|35612.49|35612.49|35625.92|35625.92|35609.13|35609.13|0
1683286800000|2023-05-05 11:40:00|35601.57|35601.57|35578.1|35578.1|35601.57|35601.57|35571.38|35571.38|0
1683287100000|2023-05-05 11:45:00|35567.18|35567.18|35563.82|35563.82|35574.74|35574.74|35560.46|35560.46|0
1683287400000|2023-05-05 11:50:00|35585.66|35585.66|35590.65|35590.65|35590.65|35590.65|35585.66|35585.66|0
1683287700000|2023-05-05 11:55:00|35601.57|35601.57|35601.57|35601.57|35601.57|35601.57|35601.57|35601.57|0
1683288000000|2023-05-05 12:00:00|35608.29|35608.29|35597.37|35597.37|35608.29|35608.29|35597.37|35597.37|0
1683288300000|2023-05-05 12:05:00|35619.21|35619.21|35613.17|35613.17|35619.21|35619.21|35606.46|35606.46|0
1683288600000|2023-05-05 12:10:00|35624.09|35624.09|35574.64|35574.64|35624.09|35624.09|35574.64|35574.64|0
1683288900000|2023-05-05 12:15:00|35578|35578|35581.36|35581.36|35581.36|35581.36|35578|35578|0
1683289200000|2023-05-05 12:20:00|35582.99|35582.99|35586.25|35586.25|35586.25|35586.25|35582.99|35582.99|0
1683289500000|2023-05-05 12:25:00|35608.09|35608.09|35593.71|35593.71|35619.01|35619.01|35593.71|35593.71|0
1683289800000|2023-05-05 12:30:00|35582.79|35582.79|35546.08|35546.08|35584.03|35584.03|35526.07|35526.07|0
1683290100000|2023-05-05 12:35:00|35567.92|35567.92|35593.12|35593.12|35604.04|35604.04|35567.92|35567.92|0
1683290400000|2023-05-05 12:40:00|35625.88|35625.88|35633.44|35633.44|35633.44|35633.44|35582.2|35582.2|0
1683290700000|2023-05-05 12:45:00|35644.36|35644.36|35600.68|35600.68|35644.36|35644.36|35589.76|35589.76|0
1683291000000|2023-05-05 12:50:00|35622.52|35622.52|35625.88|35625.88|35625.88|35625.88|35622.52|35622.52|0
1683291300000|2023-05-05 12:55:00|35622.52|35622.52|35644.36|35644.36|35658.64|35658.64|35609.08|35609.08|0
1683291600000|2023-05-05 13:00:00|35651.08|35651.08|35643.13|35643.13|35651.08|35651.08|35636.41|35636.41|0
1683291900000|2023-05-05 13:05:00|35633.05|35633.05|35698.67|35698.67|35698.67|35698.67|35633.05|35633.05|0
1683292200000|2023-05-05 13:10:00|35702.03|35702.03|35711.32|35711.32|35723.87|35723.87|35702.03|35702.03|0
1683292500000|2023-05-05 13:15:00|35707.96|35707.96|35717.74|35717.74|35717.74|35717.74|35707.96|35707.96|0
1683292800000|2023-05-05 13:20:00|35721.1|35721.1|35719.95|35719.95|35764.77|35764.77|35719.95|35719.95|0
1683293100000|2023-05-05 13:25:00|35752.71|35752.71|35775.83|35775.83|35775.83|35775.83|35752.71|35752.71|0
1683293400000|2023-05-05 13:30:00|35764.91|35764.91|35728.1|35728.1|35785.61|35785.61|35717.18|35717.18|0
1683293700000|2023-05-05 13:35:00|35734.62|35734.62|35745.44|35745.44|35748.8|35748.8|35725.33|35725.33|0
1683294000000|2023-05-05 13:40:00|35748.7|35748.7|35760.9|35760.9|35760.9|35760.9|35741.14|35741.14|0
1683294300000|2023-05-05 13:45:00|35757.54|35757.54|35781.89|35781.89|35781.89|35781.89|35757.54|35757.54|0
1683294600000|2023-05-05 13:50:00|35775.17|35775.17|35756.95|35756.95|35775.17|35775.17|35746.03|35746.03|0
1683294900000|2023-05-05 13:55:00|35763.67|35763.67|35759.47|35759.47|35763.67|35763.67|35752.75|35752.75|0
1683295200000|2023-05-05 14:00:00|35756.11|35756.11|35758.78|35758.78|35758.78|35758.78|35747.86|35747.86|0
1683295500000|2023-05-05 14:05:00|35748.7|35748.7|35752.06|35752.06|35762.98|35762.98|35748.7|35748.7|0
1683295800000|2023-05-05 14:10:00|35741.14|35741.14|35756.85|35756.85|35756.85|35756.85|35736.25|35736.25|0
1683296100000|2023-05-05 14:15:00|35778.69|35778.69|35828.99|35828.99|35839.9|35839.9|35767.77|35767.77|0
1683296400000|2023-05-05 14:20:00|35818.07|35818.07|35800.43|35800.43|35818.07|35818.07|35800.43|35800.43|0
1683296700000|2023-05-05 14:25:00|35793.71|35793.71|35801.27|35801.27|35801.27|35801.27|35786.99|35786.99|0
1683297000000|2023-05-05 14:30:00|35790.35|35790.35|35786.4|35786.4|35799.64|35799.64|35782.2|35782.2|0
1683297300000|2023-05-05 14:35:00|35775.48|35775.48|35772.81|35772.81|35775.48|35775.48|35764.56|35764.56|0
1683297600000|2023-05-05 14:40:00|35776.17|35776.17|35760.36|35760.36|35776.17|35776.17|35749.44|35749.44|0
1683297900000|2023-05-05 14:45:00|35771.28|35771.28|35730.86|35730.86|35771.28|35771.28|35730.86|35730.86|0
1683298200000|2023-05-05 14:50:00|35719.94|35719.94|35721.08|35721.08|35724.34|35724.34|35713.42|35713.42|0
1683298500000|2023-05-05 14:55:00|35719.45|35719.45|35737.38|35737.38|35737.38|35737.38|35719.45|35719.45|0
1683298800000|2023-05-05 15:00:00|35748.3|35748.3|35743.21|35743.21|35748.3|35748.3|35730.66|35730.66|0
1683299100000|2023-05-05 15:05:00|35749.93|35749.93|35728.09|35728.09|35749.93|35749.93|35728.09|35728.09|0
1683299400000|2023-05-05 15:10:00|35739.01|35739.01|35746.57|35746.57|35749.93|35749.93|35739.01|35739.01|0
1683299700000|2023-05-05 15:15:00|35749.93|35749.93|35735.65|35735.65|35749.93|35749.93|35732.29|35732.29|0
1683300000000|2023-05-05 15:20:00|35746.57|35746.57|35741.68|35741.68|35757.49|35757.49|35741.68|35741.68|0
1683300300000|2023-05-05 15:25:00|35752.6|35752.6|35734.81|35734.81|35755.96|35755.96|35726.66|35726.66|0
1683616500000|2023-05-09 07:15:00|35555.36|35555.36|35557.04|35557.04|35557.04|35557.04|35522.6|35522.6|0
1683616800000|2023-05-09 07:20:00|35573.83|35573.83|35607.77|35607.77|35618.69|35618.69|35562.91|35562.91|0
1683617100000|2023-05-09 07:25:00|35597.69|35597.69|35598.53|35598.53|35598.53|35598.53|35580.05|35580.05|0
1683617400000|2023-05-09 07:30:00|35587.61|35587.61|35596.31|35596.31|35607.23|35607.23|35563.55|35563.55|0
1683617700000|2023-05-09 07:35:00|35585.39|35585.39|35526.65|35526.65|35585.39|35585.39|35526.65|35526.65|0
1683618000000|2023-05-09 07:40:00|35519.93|35519.93|35538.54|35538.54|35543.43|35543.43|35498.78|35498.78|0
1683618300000|2023-05-09 07:45:00|35549.46|35549.46|35559.54|35559.54|35570.46|35570.46|35549.46|35549.46|0
1683618600000|2023-05-09 07:50:00|35548.62|35548.62|35555.34|35555.34|35566.26|35566.26|35548.62|35548.62|0
1683618900000|2023-05-09 07:55:00|35551.98|35551.98|35544.81|35544.81|35560.13|35560.13|35516.45|35516.45|0
1683619200000|2023-05-09 08:00:00|35555.73|35555.73|35575.25|35575.25|35575.25|35575.25|35549.21|35549.21|0
1683619500000|2023-05-09 08:05:00|35564.33|35564.33|35573.62|35573.62|35573.62|35573.62|35562.7|35562.7|0
1683619800000|2023-05-09 08:10:00|35580.34|35580.34|35577.08|35577.08|35580.34|35580.34|35577.08|35577.08|0
1683620100000|2023-05-09 08:15:00|35575.45|35575.45|35544.73|35544.73|35575.45|35575.45|35544.73|35544.73|0
1683620400000|2023-05-09 08:20:00|35541.37|35541.37|35542.41|35542.41|35545.77|35545.77|35523.93|35523.93|0
1683620700000|2023-05-09 08:25:00|35535.69|35535.69|35496.41|35496.41|35535.69|35535.69|35491.52|35491.52|0
1683621000000|2023-05-09 08:30:00|35485.49|35485.49|35460.3|35460.3|35496.41|35496.41|35460.3|35460.3|0
1683621600000|2023-05-09 08:40:00|35449.38|35449.38|35438.46|35438.46|35449.38|35449.38|35438.46|35438.46|0
1683621900000|2023-05-09 08:45:00|35460.3|35460.3|35498.93|35498.93|35498.93|35498.93|35460.3|35460.3|0
1683622200000|2023-05-09 08:50:00|35520.77|35520.77|35506.49|35506.49|35520.77|35520.77|35506.49|35506.49|0
1683622500000|2023-05-09 08:55:00|35473.73|35473.73|35473.73|35473.73|35473.73|35473.73|35462.81|35462.81|0
1683622800000|2023-05-09 09:00:00|35462.81|35462.81|35506.49|35506.49|35506.49|35506.49|35462.81|35462.81|0
1683623100000|2023-05-09 09:05:00|35503.13|35503.13|35453.62|35453.62|35508.22|35508.22|35453.62|35453.62|0
1683623400000|2023-05-09 09:10:00|35450.26|35450.26|35406.58|35406.58|35450.26|35450.26|35406.58|35406.58|0
1683623700000|2023-05-09 09:15:00|35395.67|35395.67|35377.19|35377.19|35399.02|35399.02|35377.19|35377.19|0
1683624000000|2023-05-09 09:20:00|35366.27|35366.27|35336.28|35336.28|35366.27|35366.27|35336.28|35336.28|0
1683624300000|2023-05-09 09:25:00|35347.2|35347.2|35362.32|35362.32|35365.68|35365.68|35332.92|35332.92|0
1683624600000|2023-05-09 09:30:00|35358.96|35358.96|35342.16|35342.16|35358.96|35358.96|35320.32|35320.32|0
1683624900000|2023-05-09 09:35:00|35345.52|35345.52|35348.88|35348.88|35370.72|35370.72|35345.52|35345.52|0
1683625200000|2023-05-09 09:40:00|35358.66|35358.66|35383.86|35383.86|35383.86|35383.86|35358.66|35358.66|0
1683625500000|2023-05-09 09:45:00|35372.94|35372.94|35376.3|35376.3|35376.3|35376.3|35372.94|35372.94|0
1683625800000|2023-05-09 09:50:00|35372.94|35372.94|35343.54|35343.54|35376.3|35376.3|35343.54|35343.54|0
1683626100000|2023-05-09 09:55:00|35346.9|35346.9|35333.41|35333.41|35355.25|35355.25|35333.41|35333.41|0
1683626400000|2023-05-09 10:00:00|35326.69|35326.69|35359.45|35359.45|35359.45|35359.45|35326.69|35326.69|0
1683626700000|2023-05-09 10:05:00|35362.81|35362.81|35339.34|35339.34|35362.81|35362.81|35339.34|35339.34|0
1683627000000|2023-05-09 10:10:00|35328.42|35328.42|35361.18|35361.18|35372.1|35372.1|35328.42|35328.42|0
1683627300000|2023-05-09 10:15:00|35350.26|35350.26|35315.38|35315.38|35350.26|35350.26|35315.38|35315.38|0
1683627600000|2023-05-09 10:20:00|35326.3|35326.3|35326.3|35326.3|35326.3|35326.3|35326.3|35326.3|0
1683627900000|2023-05-09 10:25:00|35315.38|35315.38|35326.3|35326.3|35326.3|35326.3|35315.38|35315.38|0
1683628200000|2023-05-09 10:30:00|35319.58|35319.58|35317.06|35317.06|35319.58|35319.58|35284.3|35284.3|0
1683628500000|2023-05-09 10:35:00|35327.98|35327.98|35327.98|35327.98|35327.98|35327.98|35327.98|35327.98|0
1683628800000|2023-05-09 10:40:00|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|35317.06|0
1683629100000|2023-05-09 10:45:00|35327.98|35327.98|35317.91|35317.91|35327.98|35327.98|35317.91|35317.91|0
1683629400000|2023-05-09 10:50:00|35306.99|35306.99|35306.99|35306.99|35306.99|35306.99|35306.99|35306.99|0
1683629700000|2023-05-09 10:55:00|35296.07|35296.07|35291.18|35291.18|35296.07|35296.07|35280.26|35280.26|0
1683630000000|2023-05-09 11:00:00|35284.46|35284.46|35322.11|35322.11|35328.14|35328.14|35284.46|35284.46|0
1683630300000|2023-05-09 11:05:00|35311.19|35311.19|35295.38|35295.38|35311.19|35311.19|35285.99|35285.99|0
1683630600000|2023-05-09 11:10:00|35288.66|35288.66|35288.66|35288.66|35288.66|35288.66|35288.66|35288.66|0
1683630900000|2023-05-09 11:15:00|35255.9|35255.9|35237.42|35237.42|35255.9|35255.9|35234.06|35234.06|0
1683631200000|2023-05-09 11:20:00|35240.78|35240.78|35218.94|35218.94|35240.78|35240.78|35218.94|35218.94|0
1683631500000|2023-05-09 11:25:00|35208.86|35208.86|35159.31|35159.31|35208.86|35208.86|35152.69|35152.69|0
1683631800000|2023-05-09 11:30:00|35162.67|35162.67|35172.74|35172.74|35172.74|35172.74|35155.11|35155.11|0
1683632100000|2023-05-09 11:35:00|35161.82|35161.82|35161.82|35161.82|35161.82|35161.82|35161.82|35161.82|0
1683632400000|2023-05-09 11:40:00|35155.31|35155.31|35171.96|35171.96|35171.96|35171.96|35150.12|35150.12|0
1683632700000|2023-05-09 11:45:00|35167.07|35167.07|35145.23|35145.23|35167.07|35167.07|35145.23|35145.23|0
1683633000000|2023-05-09 11:50:00|35156.15|35156.15|35196.47|35196.47|35207.39|35207.39|35156.15|35156.15|0
1683633300000|2023-05-09 11:55:00|35193.11|35193.11|35182.19|35182.19|35193.11|35193.11|35171.27|35171.27|0
1683633600000|2023-05-09 12:00:00|35185.45|35185.45|35198.58|35198.58|35198.58|35198.58|35185.45|35185.45|0
1683633900000|2023-05-09 12:05:00|35187.66|35187.66|35228.08|35228.08|35229.71|35229.71|35187.66|35187.66|0
1683634200000|2023-05-09 12:10:00|35239|35239|35249.92|35249.92|35249.92|35249.92|35239|35239|0
1683634500000|2023-05-09 12:15:00|35253.28|35253.28|35271.76|35271.76|35275.12|35275.12|35242.36|35242.36|0
1683634800000|2023-05-09 12:20:00|35282.68|35282.68|35260.84|35260.84|35282.68|35282.68|35260.84|35260.84|0
1683635100000|2023-05-09 12:25:00|35257.48|35257.48|35275.96|35275.96|35279.32|35279.32|35250.76|35250.76|0
1683635400000|2023-05-09 12:30:00|35279.32|35279.32|35294.09|35294.09|35294.09|35294.09|35278.28|35278.28|0
1683635700000|2023-05-09 12:35:00|35283.17|35283.17|35287.37|35287.37|35287.37|35287.37|35276.45|35276.45|0
1683636000000|2023-05-09 12:40:00|35284.01|35284.01|35257.28|35257.28|35287.37|35287.37|35257.28|35257.28|0
1683636300000|2023-05-09 12:45:00|35260.64|35260.64|35261.53|35261.53|35277.44|35277.44|35239.69|35239.69|0
1683636600000|2023-05-09 12:50:00|35272.45|35272.45|35299.33|35299.33|35306.04|35306.04|35272.45|35272.45|0
1683636900000|2023-05-09 12:55:00|35295.97|35295.97|35286.78|35286.78|35297.7|35297.7|35286.78|35286.78|0
1683637200000|2023-05-09 13:00:00|35283.52|35283.52|35286.88|35286.88|35286.88|35286.88|35261.68|35261.68|0
1683637500000|2023-05-09 13:05:00|35265.04|35265.04|35266.47|35266.47|35266.47|35266.47|35258.32|35258.32|0
1683637800000|2023-05-09 13:10:00|35269.83|35269.83|35287.46|35287.46|35287.46|35287.46|35266.47|35266.47|0
1683638100000|2023-05-09 13:15:00|35276.54|35276.54|35280.75|35280.75|35280.75|35280.75|35269.83|35269.83|0
1683638400000|2023-05-09 13:20:00|35287.46|35287.46|35312.66|35312.66|35312.66|35312.66|35287.46|35287.46|0
1683638700000|2023-05-09 13:25:00|35316.02|35316.02|35312.66|35312.66|35319.38|35319.38|35312.66|35312.66|0
1683639000000|2023-05-09 13:30:00|35315.92|35315.92|35320.32|35320.32|35337.76|35337.76|35298.48|35298.48|0
1683639300000|2023-05-09 13:35:00|35309.4|35309.4|35289.19|35289.19|35309.4|35309.4|35276.64|35276.64|0
1683639600000|2023-05-09 13:40:00|35300.11|35300.11|35267.35|35267.35|35303.47|35303.47|35267.35|35267.35|0
1683639900000|2023-05-09 13:45:00|35278.27|35278.27|35302.58|35302.58|35305.94|35305.94|35253.08|35253.08|0
1683640200000|2023-05-09 13:50:00|35313.5|35313.5|35325.21|35325.21|35326.84|35326.84|35312.66|35312.66|0
1683640500000|2023-05-09 13:55:00|35314.29|35314.29|35372.94|35372.94|35383.86|35383.86|35314.29|35314.29|0
1683640800000|2023-05-09 14:00:00|35369.58|35369.58|35341.02|35341.02|35369.58|35369.58|35341.02|35341.02|0
1683641100000|2023-05-09 14:05:00|35330.1|35330.1|35298.28|35298.28|35330.1|35330.1|35298.28|35298.28|0
1683641400000|2023-05-09 14:10:00|35296.65|35296.65|35292.45|35292.45|35303.37|35303.37|35292.45|35292.45|0
1683641700000|2023-05-09 14:15:00|35303.37|35303.37|35303.37|35303.37|35317.65|35317.65|35303.37|35303.37|0
1683642000000|2023-05-09 14:20:00|35314.29|35314.29|35310.09|35310.09|35314.29|35314.29|35296.65|35296.65|0
1683642300000|2023-05-09 14:25:00|35302.43|35302.43|35284.79|35284.79|35302.43|35302.43|35284.79|35284.79|0
1683642600000|2023-05-09 14:30:00|35281.53|35281.53|35292.45|35292.45|35292.45|35292.45|35281.53|35281.53|0
1683642900000|2023-05-09 14:35:00|35295.81|35295.81|35259.79|35259.79|35297.54|35297.54|35259.79|35259.79|0
1683643200000|2023-05-09 14:40:00|35270.71|35270.71|35269.08|35269.08|35294.28|35294.28|35269.08|35269.08|0
1683643500000|2023-05-09 14:45:00|35265.72|35265.72|35280|35280|35280|35280|35240.53|35240.53|0
1683643800000|2023-05-09 14:50:00|35276.64|35276.64|35326.89|35326.89|35333.61|35333.61|35273.28|35273.28|0
1683644100000|2023-05-09 14:55:00|35323.53|35323.53|35293.34|35293.34|35323.53|35323.53|35293.34|35293.34|0
1683644400000|2023-05-09 15:00:00|35282.42|35282.42|35263.84|35263.84|35282.42|35282.42|35260.48|35260.48|0
1683644700000|2023-05-09 15:05:00|35274.76|35274.76|35282.32|35282.32|35282.32|35282.32|35260.48|35260.48|0
1683645000000|2023-05-09 15:10:00|35278.96|35278.96|35290.08|35290.08|35293.24|35293.24|35268.04|35268.04|0
1683645300000|2023-05-09 15:15:00|35293.44|35293.44|35273.23|35273.23|35307.62|35307.62|35273.23|35273.23|0
1683645600000|2023-05-09 15:20:00|35269.87|35269.87|35265.82|35265.82|35299.27|35299.27|35265.82|35265.82|0
1683645900000|2023-05-09 15:25:00|35269.18|35269.18|35253.17|35253.17|35276.74|35276.74|35251.55|35251.55|0
1683702900000|2023-05-10 07:15:00|35436.34|35436.34|35389.5|35389.5|35436.34|35436.34|35386.14|35386.14|0
1683703200000|2023-05-10 07:20:00|35367.66|35367.66|35345.82|35345.82|35367.66|35367.66|35345.82|35345.82|0
1683703500000|2023-05-10 07:25:00|35323.98|35323.98|35323.98|35323.98|35345.82|35345.82|35313.06|35313.06|0
1683703800000|2023-05-10 07:30:00|35280.3|35280.3|35274.43|35274.43|35280.3|35280.3|35241.67|35241.67|0
1683704100000|2023-05-10 07:35:00|35296.27|35296.27|35230.75|35230.75|35296.27|35296.27|35219.83|35219.83|0
1683704400000|2023-05-10 07:40:00|35220.67|35220.67|35229.07|35229.07|35232.43|35232.43|35210.59|35210.59|0
1683704700000|2023-05-10 07:45:00|35239.99|35239.99|35235.74|35235.74|35263.46|35263.46|35233.47|35233.47|0
1683705000000|2023-05-10 07:50:00|35224.82|35224.82|35200.47|35200.47|35235.74|35235.74|35200.47|35200.47|0
1683705300000|2023-05-10 07:55:00|35178.63|35178.63|35161.09|35161.09|35178.63|35178.63|35161.09|35161.09|0
1683705600000|2023-05-10 08:00:00|35139.25|35139.25|35091.37|35091.37|35145.97|35145.97|35091.37|35091.37|0
1683705900000|2023-05-10 08:05:00|35102.29|35102.29|35105.65|35105.65|35105.65|35105.65|35102.29|35102.29|0
1683706200000|2023-05-10 08:10:00|35116.57|35116.57|35173|35173|35173|35173|35116.57|35116.57|0
1683706500000|2023-05-10 08:15:00|35194.84|35194.84|35194.84|35194.84|35194.84|35194.84|35194.84|35194.84|0
1683706800000|2023-05-10 08:20:00|35205.76|35205.76|35274.63|35274.63|35274.63|35274.63|35205.76|35205.76|0
1683707100000|2023-05-10 08:25:00|35277.99|35277.99|35256.15|35256.15|35277.99|35277.99|35245.23|35245.23|0
1683707400000|2023-05-10 08:30:00|35267.07|35267.07|35277.99|35277.99|35277.99|35277.99|35267.07|35267.07|0
1683707700000|2023-05-10 08:35:00|35288.91|35288.91|35267.07|35267.07|35288.91|35288.91|35267.07|35267.07|0
1683708000000|2023-05-10 08:40:00|35234.31|35234.31|35223.39|35223.39|35234.31|35234.31|35223.39|35223.39|0
1683708300000|2023-05-10 08:45:00|35212.47|35212.47|35255.01|35255.01|35255.01|35255.01|35212.47|35212.47|0
1683708600000|2023-05-10 08:50:00|35256.64|35256.64|35256.44|35256.44|35256.64|35256.64|35228.08|35228.08|0
1683708900000|2023-05-10 08:55:00|35251.55|35251.55|35240.63|35240.63|35251.55|35251.55|35240.63|35240.63|0
1683709200000|2023-05-10 09:00:00|35233.91|35233.91|35238.02|35238.02|35238.02|35238.02|35223.84|35223.84|0
1683709500000|2023-05-10 09:05:00|35239.65|35239.65|35240.13|35240.13|35251.05|35251.05|35239.65|35239.65|0
1683709800000|2023-05-10 09:10:00|35229.21|35229.21|35229.21|35229.21|35229.21|35229.21|35229.21|35229.21|0
1683710100000|2023-05-10 09:15:00|35232.57|35232.57|35241.86|35241.86|35252.78|35252.78|35232.57|35232.57|0
1683710400000|2023-05-10 09:20:00|35252.78|35252.78|35252.78|35252.78|35252.78|35252.78|35241.86|35241.86|0
1683710700000|2023-05-10 09:25:00|35263.7|35263.7|35256.98|35256.98|35263.7|35263.7|35246.06|35246.06|0
1683711000000|2023-05-10 09:30:00|35258.61|35258.61|35241.82|35241.82|35258.61|35258.61|35234.26|35234.26|0
1683711300000|2023-05-10 09:35:00|35252.74|35252.74|35252.74|35252.74|35252.74|35252.74|35252.74|35252.74|0
1683711600000|2023-05-10 09:40:00|35263.66|35263.66|35263.66|35263.66|35263.66|35263.66|35263.66|35263.66|0
1683711900000|2023-05-10 09:45:00|35252.74|35252.74|35279.46|35279.46|35279.46|35279.46|35252.74|35252.74|0
1683712200000|2023-05-10 09:50:00|35289.54|35289.54|35301.15|35301.15|35313.01|35313.01|35289.54|35289.54|0
1683712500000|2023-05-10 09:55:00|35290.23|35290.23|35279.31|35279.31|35290.23|35290.23|35279.31|35279.31|0
1683712800000|2023-05-10 10:00:00|35272.59|35272.59|35261.67|35261.67|35272.59|35272.59|35261.67|35261.67|0
1683713100000|2023-05-10 10:05:00|35228.91|35228.91|35223.88|35223.88|35228.91|35228.91|35202.04|35202.04|0
1683713400000|2023-05-10 10:10:00|35227.24|35227.24|35206.24|35206.24|35227.24|35227.24|35206.24|35206.24|0
1683713700000|2023-05-10 10:15:00|35217.16|35217.16|35206.24|35206.24|35217.16|35217.16|35206.24|35206.24|0
1683714000000|2023-05-10 10:20:00|35195.32|35195.32|35184.4|35184.4|35195.32|35195.32|35184.4|35184.4|0
1683714300000|2023-05-10 10:25:00|35195.32|35195.32|35195.32|35195.32|35206.24|35206.24|35195.32|35195.32|0
1683715500000|2023-05-10 10:45:00|35206.24|35206.24|35198.68|35198.68|35209.6|35209.6|35198.68|35198.68|0
1683715800000|2023-05-10 10:50:00|35195.32|35195.32|35195.32|35195.32|35195.32|35195.32|35188.6|35188.6|0
1683716100000|2023-05-10 10:55:00|35184.4|35184.4|35179.51|35179.51|35184.4|35184.4|35179.51|35179.51|0
1683716400000|2023-05-10 11:00:00|35176.25|35176.25|35155.94|35155.94|35179.51|35179.51|35146.75|35146.75|0
1683716700000|2023-05-10 11:05:00|35162.66|35162.66|35169.38|35169.38|35180.3|35180.3|35162.66|35162.66|0
1683717000000|2023-05-10 11:10:00|35172.74|35172.74|35150.06|35150.06|35179.46|35179.46|35146.7|35146.7|0
1683717300000|2023-05-10 11:15:00|35139.14|35139.14|35139.14|35139.14|35139.14|35139.14|35128.22|35128.22|0
1683717600000|2023-05-10 11:20:00|35150.06|35150.06|35117.3|35117.3|35150.06|35150.06|35106.38|35106.38|0
1683717900000|2023-05-10 11:25:00|35106.38|35106.38|35093.04|35093.04|35106.38|35106.38|35093.04|35093.04|0
1683718200000|2023-05-10 11:30:00|35089.68|35089.68|35099.76|35099.76|35099.76|35099.76|35089.68|35089.68|0
1683718500000|2023-05-10 11:35:00|35101.39|35101.39|35112.8|35112.8|35116.06|35116.06|35101.39|35101.39|0
1683718800000|2023-05-10 11:40:00|35101.88|35101.88|35101.88|35101.88|35101.88|35101.88|35101.88|35101.88|0
1683719100000|2023-05-10 11:45:00|35103.51|35103.51|35085.87|35085.87|35106.77|35106.77|35085.87|35085.87|0
1683719400000|2023-05-10 11:50:00|35084.24|35084.24|35073.32|35073.32|35084.24|35084.24|35073.32|35073.32|0
1683719700000|2023-05-10 11:55:00|35084.24|35084.24|35080.98|35080.98|35095.16|35095.16|35071.2|35071.2|0
1683720000000|2023-05-10 12:00:00|35074.26|35074.26|35080.29|35080.29|35082.41|35082.41|35069.37|35069.37|0
1683720300000|2023-05-10 12:05:00|35078.66|35078.66|35008.11|35008.11|35078.66|35078.66|35008.11|35008.11|0
1683720600000|2023-05-10 12:10:00|35001.39|35001.39|35021.5|35021.5|35023.23|35023.23|35001.39|35001.39|0
1683720900000|2023-05-10 12:15:00|35024.86|35024.86|35015.57|35015.57|35024.86|35024.86|35013.94|35013.94|0
1683721200000|2023-05-10 12:20:00|35018.93|35018.93|35003.61|35003.61|35025.45|35025.45|35003.61|35003.61|0
1683721500000|2023-05-10 12:25:00|34992.69|34992.69|34999.21|34999.21|35006.97|35006.97|34980.24|34980.24|0
1683721800000|2023-05-10 12:30:00|34988.29|34988.29|35100.15|35100.15|35183.84|35183.84|34988.29|34988.29|0
1683722100000|2023-05-10 12:35:00|35089.23|35089.23|35078.31|35078.31|35111.07|35111.07|35078.31|35078.31|0
1683722400000|2023-05-10 12:40:00|35089.23|35089.23|35126.52|35126.52|35126.52|35126.52|35078.31|35078.31|0
1683722700000|2023-05-10 12:45:00|35148.36|35148.36|35129.88|35129.88|35151.72|35151.72|35129.88|35129.88|0
1683723000000|2023-05-10 12:50:00|35136.6|35136.6|35078.54|35078.54|35139.86|35139.86|35078.54|35078.54|0
1683723300000|2023-05-10 12:55:00|35067.62|35067.62|35060.06|35060.06|35070.98|35070.98|35060.06|35060.06|0
1683723600000|2023-05-10 13:00:00|35063.42|35063.42|35079.33|35079.33|35079.33|35079.33|35063.42|35063.42|0
1683723900000|2023-05-10 13:05:00|35068.41|35068.41|35068.41|35068.41|35068.41|35068.41|35068.41|35068.41|0
1683724200000|2023-05-10 13:10:00|35079.33|35079.33|35121.38|35121.38|35121.38|35121.38|35079.33|35079.33|0
1683724500000|2023-05-10 13:15:00|35134.82|35134.82|35142.38|35142.38|35167.58|35167.58|35134.82|35134.82|0
1683724800000|2023-05-10 13:20:00|35139.02|35139.02|35139.02|35139.02|35149.94|35149.94|35139.02|35139.02|0
1683725100000|2023-05-10 13:25:00|35142.38|35142.38|35117.28|35117.28|35144.01|35144.01|35117.28|35117.28|0
1683725400000|2023-05-10 13:30:00|35112.39|35112.39|35091.39|35091.39|35113.23|35113.23|35091.39|35091.39|0
1683725700000|2023-05-10 13:35:00|35102.31|35102.31|35035.27|35035.27|35102.31|35102.31|35035.27|35035.27|0
1683726000000|2023-05-10 13:40:00|35024.35|35024.35|34958.73|34958.73|35024.35|35024.35|34949.89|34949.89|0
1683726300000|2023-05-10 13:45:00|34947.81|34947.81|34904.13|34904.13|34947.81|34947.81|34904.13|34904.13|0
1683726600000|2023-05-10 13:50:00|34893.21|34893.21|34837.24|34837.24|34893.21|34893.21|34837.24|34837.24|0
1683726900000|2023-05-10 13:55:00|34833.88|34833.88|34920.39|34920.39|34920.39|34920.39|34830.52|34830.52|0
1683727200000|2023-05-10 14:00:00|34931.31|34931.31|34939.46|34939.46|34968.02|34968.02|34920.39|34920.39|0
1683727500000|2023-05-10 14:05:00|34950.38|34950.38|34936.79|34936.79|34958.63|34958.63|34925.87|34925.87|0
1683727800000|2023-05-10 14:10:00|34947.71|34947.71|34965.15|34965.15|34976.07|34976.07|34947.71|34947.71|0
1683728100000|2023-05-10 14:15:00|34960.26|34960.26|34895.78|34895.78|34960.26|34960.26|34884.86|34884.86|0
1683728400000|2023-05-10 14:20:00|34906.7|34906.7|34947.85|34947.85|34947.85|34947.85|34899.24|34899.24|0
1683728700000|2023-05-10 14:25:00|34951.21|34951.21|35032.49|35032.49|35059.22|35059.22|34951.21|34951.21|0
1683729000000|2023-05-10 14:30:00|35054.33|35054.33|35192.08|35192.08|35192.08|35192.08|35054.33|35054.33|0
1683729300000|2023-05-10 14:35:00|35181.16|35181.16|35133.44|35133.44|35181.16|35181.16|35133.44|35133.44|0
1683729600000|2023-05-10 14:40:00|35111.6|35111.6|35073.85|35073.85|35111.6|35111.6|35073.85|35073.85|0
1683729900000|2023-05-10 14:45:00|35062.93|35062.93|35062.19|35062.19|35062.93|35062.93|35048.75|35048.75|0
1683730200000|2023-05-10 14:50:00|35058.83|35058.83|35109.12|35109.12|35116.68|35116.68|35058.83|35058.83|0
1683730500000|2023-05-10 14:55:00|35102.41|35102.41|35083.34|35083.34|35102.41|35102.41|35077.21|35077.21|0
1683730800000|2023-05-10 15:00:00|35080.08|35080.08|35101.92|35101.92|35112.84|35112.84|35080.08|35080.08|0
1683731100000|2023-05-10 15:05:00|35112.84|35112.84|35148.96|35148.96|35170.79|35170.79|35112.84|35112.84|0
1683731400000|2023-05-10 15:10:00|35138.04|35138.04|35136.41|35136.41|35154.04|35154.04|35136.41|35136.41|0
1683731700000|2023-05-10 15:15:00|35147.33|35147.33|35143.97|35143.97|35154.89|35154.89|35125.49|35125.49|0
1683732000000|2023-05-10 15:20:00|35133.05|35133.05|35124.8|35124.8|35143.97|35143.97|35124.8|35124.8|0
1683732300000|2023-05-10 15:25:00|35131.32|35131.32|35177.21|35177.21|35177.21|35177.21|35131.32|35131.32|0
1683789300000|2023-05-11 07:15:00|35638.84|35638.84|35629.6|35629.6|35649.76|35649.76|35617|35617|0
1683789600000|2023-05-11 07:20:00|35607.76|35607.76|35585.92|35585.92|35618.68|35618.68|35585.92|35585.92|0
1683789900000|2023-05-11 07:25:00|35607.76|35607.76|35713.05|35713.05|35713.05|35713.05|35596.35|35596.35|0
1683790200000|2023-05-11 07:30:00|35691.21|35691.21|35713.45|35713.45|35757.12|35757.12|35691.21|35691.21|0
1683790500000|2023-05-11 07:35:00|35735.29|35735.29|35742.85|35742.85|35749.56|35749.56|35735.29|35735.29|0
1683790800000|2023-05-11 07:40:00|35721.01|35721.01|35731.93|35731.93|35731.93|35731.93|35721.01|35721.01|0
1683791100000|2023-05-11 07:45:00|35742.85|35742.85|35742.85|35742.85|35749.56|35749.56|35742.85|35742.85|0
1683791400000|2023-05-11 07:50:00|35753.77|35753.77|35715.33|35715.33|35753.77|35753.77|35701.05|35701.05|0
1683791700000|2023-05-11 07:55:00|35726.25|35726.25|35726.25|35726.25|35726.25|35726.25|35726.25|35726.25|0
1683792000000|2023-05-11 08:00:00|35748.09|35748.09|35727.09|35727.09|35748.09|35748.09|35727.09|35727.09|0
1683792300000|2023-05-11 08:05:00|35722.2|35722.2|35724.77|35724.77|35735.69|35735.69|35713.85|35713.85|0
1683792600000|2023-05-11 08:10:00|35713.85|35713.85|35714.34|35714.34|35714.34|35714.34|35699.67|35699.67|0
1683792900000|2023-05-11 08:15:00|35736.18|35736.18|35716.07|35716.07|35741.17|35741.17|35716.07|35716.07|0
1683793200000|2023-05-11 08:20:00|35737.91|35737.91|35664.14|35664.14|35737.91|35737.91|35664.14|35664.14|0
1683793500000|2023-05-11 08:25:00|35670.66|35670.66|35670.66|35670.66|35670.66|35670.66|35670.66|35670.66|0
1683793800000|2023-05-11 08:30:00|35662.51|35662.51|35662.51|35662.51|35662.51|35662.51|35662.51|35662.51|0
1683794100000|2023-05-11 08:35:00|35651.59|35651.59|35629.76|35629.76|35651.59|35651.59|35629.76|35629.76|0
1683794400000|2023-05-11 08:40:00|35586.08|35586.08|35531.48|35531.48|35586.08|35586.08|35531.48|35531.48|0
1683794700000|2023-05-11 08:45:00|35521.4|35521.4|35534.84|35534.84|35534.84|35534.84|35518.04|35518.04|0
1683795000000|2023-05-11 08:50:00|35545.76|35545.76|35482.36|35482.36|35545.76|35545.76|35458.4|35458.4|0
1683795300000|2023-05-11 08:55:00|35471.44|35471.44|35472.28|35472.28|35472.28|35472.28|35460.52|35460.52|0
1683795600000|2023-05-11 09:00:00|35461.36|35461.36|35498.52|35498.52|35498.52|35498.52|35461.36|35461.36|0
1683795900000|2023-05-11 09:05:00|35509.44|35509.44|35509.44|35509.44|35509.44|35509.44|35487.6|35487.6|0
1683796200000|2023-05-11 09:10:00|35512.8|35512.8|35505.24|35505.24|35527.08|35527.08|35505.24|35505.24|0
1683796500000|2023-05-11 09:15:00|35472.48|35472.48|35472.48|35472.48|35472.48|35472.48|35472.48|35472.48|0
1683796800000|2023-05-11 09:20:00|35465.76|35465.76|35487.7|35487.7|35501.04|35501.04|35465.76|35465.76|0
1683797100000|2023-05-11 09:25:00|35489.33|35489.33|35500.25|35500.25|35500.25|35500.25|35489.33|35489.33|0
1683797400000|2023-05-11 09:30:00|35503.61|35503.61|35539.73|35539.73|35539.73|35539.73|35503.61|35503.61|0
1683797700000|2023-05-11 09:35:00|35534.84|35534.84|35525.55|35525.55|35534.84|35534.84|35523.92|35523.92|0
1683798000000|2023-05-11 09:40:00|35514.63|35514.63|35492.79|35492.79|35514.63|35514.63|35492.79|35492.79|0
1683798300000|2023-05-11 09:45:00|35491.16|35491.16|35502.08|35502.08|35513|35513|35491.16|35491.16|0
1683798900000|2023-05-11 09:55:00|35491.16|35491.16|35467.69|35467.69|35491.16|35491.16|35456.77|35456.77|0
1683799200000|2023-05-11 10:00:00|35470.95|35470.95|35449.11|35449.11|35470.95|35470.95|35449.11|35449.11|0
1683799500000|2023-05-11 10:05:00|35460.03|35460.03|35457.51|35457.51|35470.95|35470.95|35446.59|35446.59|0
1683799800000|2023-05-11 10:10:00|35446.59|35446.59|35446.59|35446.59|35448.22|35448.22|35424.75|35424.75|0
1683800100000|2023-05-11 10:15:00|35468.43|35468.43|35457.51|35457.51|35468.43|35468.43|35457.51|35457.51|0
1683800400000|2023-05-11 10:20:00|35460.87|35460.87|35501.98|35501.98|35505.24|35505.24|35457.51|35457.51|0
1683800700000|2023-05-11 10:25:00|35512.9|35512.9|35509.54|35509.54|35512.9|35512.9|35509.54|35509.54|0
1683801000000|2023-05-11 10:30:00|35512.9|35512.9|35480.14|35480.14|35512.9|35512.9|35469.22|35469.22|0
1683801300000|2023-05-11 10:35:00|35491.06|35491.06|35491.06|35491.06|35491.06|35491.06|35491.06|35491.06|0
1683801600000|2023-05-11 10:40:00|35480.14|35480.14|35458.3|35458.3|35491.06|35491.06|35447.38|35447.38|0
1683801900000|2023-05-11 10:45:00|35455.04|35455.04|35465.96|35465.96|35487.8|35487.8|35455.04|35455.04|0
1683802200000|2023-05-11 10:50:00|35476.88|35476.88|35487.8|35487.8|35487.8|35487.8|35476.88|35476.88|0
1683802500000|2023-05-11 10:55:00|35476.88|35476.88|35461.91|35461.91|35483.4|35483.4|35461.91|35461.91|0
1683802800000|2023-05-11 11:00:00|35450.99|35450.99|35421.59|35421.59|35450.99|35450.99|35407.31|35407.31|0
1683803100000|2023-05-11 11:05:00|35410.67|35410.67|35410.67|35410.67|35410.67|35410.67|35399.75|35399.75|0
1683803400000|2023-05-11 11:10:00|35399.75|35399.75|35377.92|35377.92|35410.67|35410.67|35377.92|35377.92|0
1683803700000|2023-05-11 11:15:00|35384.43|35384.43|35389.52|35389.52|35416.25|35416.25|35384.43|35384.43|0
1683804000000|2023-05-11 11:20:00|35378.6|35378.6|35334.92|35334.92|35378.6|35378.6|35334.92|35334.92|0
1683804300000|2023-05-11 11:25:00|35345.84|35345.84|35363.28|35363.28|35363.28|35363.28|35345.84|35345.84|0
1683804600000|2023-05-11 11:30:00|35364.91|35364.91|35376.67|35376.67|35390.11|35390.11|35364.91|35364.91|0
1683804900000|2023-05-11 11:35:00|35365.75|35365.75|35380.03|35380.03|35380.03|35380.03|35365.75|35365.75|0
1683805200000|2023-05-11 11:40:00|35376.67|35376.67|35285.07|35285.07|35376.67|35376.67|35285.07|35285.07|0
1683805500000|2023-05-11 11:45:00|35281.71|35281.71|35306.02|35306.02|35306.02|35306.02|35274.99|35274.99|0
1683805800000|2023-05-11 11:50:00|35309.38|35309.38|35307.7|35307.7|35318.62|35318.62|35296.78|35296.78|0
1683806100000|2023-05-11 11:55:00|35314.41|35314.41|35307.6|35307.6|35314.41|35314.41|35293.42|35293.42|0
1683806400000|2023-05-11 12:00:00|35285.76|35285.76|35310.96|35310.96|35321.88|35321.88|35274.84|35274.84|0
1683806700000|2023-05-11 12:05:00|35300.04|35300.04|35284.23|35284.23|35300.04|35300.04|35278.2|35278.2|0
1683807000000|2023-05-11 12:10:00|35306.07|35306.07|35304.44|35304.44|35306.07|35306.07|35304.44|35304.44|0
1683807300000|2023-05-11 12:15:00|35297.72|35297.72|35302.61|35302.61|35321.19|35321.19|35286.8|35286.8|0
1683807600000|2023-05-11 12:20:00|35305.97|35305.97|35264.96|35264.96|35309.33|35309.33|35264.96|35264.96|0
1683807900000|2023-05-11 12:25:00|35263.33|35263.33|35290.16|35290.16|35293.52|35293.52|35263.33|35263.33|0
1683808200000|2023-05-11 12:30:00|35301.08|35301.08|35294.36|35294.36|35332.99|35332.99|35294.36|35294.36|0
1683808500000|2023-05-11 12:35:00|35283.44|35283.44|35304.34|35304.34|35304.34|35304.34|35283.44|35283.44|0
1683808800000|2023-05-11 12:40:00|35301.08|35301.08|35290.16|35290.16|35301.08|35301.08|35268.32|35268.32|0
1683809100000|2023-05-11 12:45:00|35301.08|35301.08|35288.53|35288.53|35312|35312|35288.53|35288.53|0
1683809400000|2023-05-11 12:50:00|35285.27|35285.27|35272.72|35272.72|35285.27|35285.27|35272.72|35272.72|0
1683809700000|2023-05-11 12:55:00|35276.08|35276.08|35214.86|35214.86|35279.44|35279.44|35214.86|35214.86|0
1683810000000|2023-05-11 13:00:00|35203.94|35203.94|35208.34|35208.34|35219.26|35219.26|35197.42|35197.42|0
1683810300000|2023-05-11 13:05:00|35197.42|35197.42|35175.58|35175.58|35197.42|35197.42|35175.58|35175.58|0
1683810600000|2023-05-11 13:10:00|35186.5|35186.5|35182.2|35182.2|35189.86|35189.86|35168.02|35168.02|0
1683810900000|2023-05-11 13:15:00|35171.28|35171.28|35193.12|35193.12|35204.04|35204.04|35171.28|35171.28|0
1683811200000|2023-05-11 13:20:00|35204.04|35204.04|35195.69|35195.69|35207.4|35207.4|35193.96|35193.96|0
1683811500000|2023-05-11 13:25:00|35194.06|35194.06|35188.23|35188.23|35194.06|35194.06|35183.14|35183.14|0
1683811800000|2023-05-11 13:30:00|35184.87|35184.87|35171.48|35171.48|35184.87|35184.87|35153.84|35153.84|0
1683812100000|2023-05-11 13:35:00|35174.74|35174.74|35241.99|35241.99|35241.99|35241.99|35174.74|35174.74|0
1683812400000|2023-05-11 13:40:00|35248.71|35248.71|35233.49|35233.49|35256.96|35256.96|35233.49|35233.49|0
1683812700000|2023-05-11 13:45:00|35226.77|35226.77|35251.97|35251.97|35284.73|35284.73|35226.77|35226.77|0
1683813000000|2023-05-11 13:50:00|35248.61|35248.61|35242.88|35242.88|35278.9|35278.9|35241.99|35241.99|0
1683813300000|2023-05-11 13:55:00|35253.8|35253.8|35247.18|35247.18|35264.62|35264.62|35247.08|35247.08|0
1683813600000|2023-05-11 14:00:00|35258.1|35258.1|35241.7|35241.7|35265.66|35265.66|35238.44|35238.44|0
1683813900000|2023-05-11 14:05:00|35219.86|35219.86|35187.1|35187.1|35219.86|35219.86|35187.1|35187.1|0
1683814200000|2023-05-11 14:10:00|35198.02|35198.02|35224.85|35224.85|35224.85|35224.85|35188.15|35188.15|0
1683814500000|2023-05-11 14:15:00|35226.48|35226.48|35221.59|35221.59|35226.48|35226.48|35210.67|35210.67|0
1683814800000|2023-05-11 14:20:00|35177.91|35177.91|35224.85|35224.85|35224.85|35224.85|35177.91|35177.91|0
1683815100000|2023-05-11 14:25:00|35215.07|35215.07|35196.01|35196.01|35215.07|35215.07|35185.09|35185.09|0
1683815400000|2023-05-11 14:30:00|35194.38|35194.38|35205.3|35205.3|35205.3|35205.3|35194.38|35194.38|0
1683815700000|2023-05-11 14:35:00|35216.21|35216.21|35233.85|35233.85|35244.77|35244.77|35200.41|35200.41|0
1683816000000|2023-05-11 14:40:00|35237.21|35237.21|35232.32|35232.32|35248.13|35248.13|35221.4|35221.4|0
1683816300000|2023-05-11 14:45:00|35243.24|35243.24|35271.7|35271.7|35277.73|35277.73|35241.61|35241.61|0
1683816600000|2023-05-11 14:50:00|35282.62|35282.62|35326.99|35326.99|35326.99|35326.99|35282.62|35282.62|0
1683816900000|2023-05-11 14:55:00|35328.62|35328.62|35352.19|35352.19|35352.19|35352.19|35316.07|35316.07|0
1683817200000|2023-05-11 15:00:00|35345.47|35345.47|35372.3|35372.3|35372.3|35372.3|35323.63|35323.63|0
1683817500000|2023-05-11 15:05:00|35383.22|35383.22|35467.8|35467.8|35467.8|35467.8|35383.22|35383.22|0
1683817800000|2023-05-11 15:10:00|35471.16|35471.16|35471.06|35471.06|35486.97|35486.97|35471.06|35471.06|0
1683818100000|2023-05-11 15:15:00|35474.32|35474.32|35459.2|35459.2|35485.24|35485.24|35455.84|35455.84|0
1683818400000|2023-05-11 15:20:00|35481.04|35481.04|35506.34|35506.34|35506.34|35506.34|35477.04|35477.04|0
1683818700000|2023-05-11 15:25:00|35507.97|35507.97|35514.49|35514.49|35521.2|35521.2|35494.38|35494.38|0
1683875700000|2023-05-12 07:15:00|35896.57|35896.57|35900.56|35900.56|35924.13|35924.13|35859.61|35859.61|0
1683876000000|2023-05-12 07:20:00|35890.48|35890.48|35788.65|35788.65|35890.48|35890.48|35756.93|35756.93|0
1683876300000|2023-05-12 07:25:00|35755.89|35755.89|35788.65|35788.65|35788.65|35788.65|35723.13|35723.13|0
1683876600000|2023-05-12 07:30:00|35766.81|35766.81|35771.01|35771.01|35788.65|35788.65|35766.81|35766.81|0
1683876900000|2023-05-12 07:35:00|35760.93|35760.93|35769.33|35769.33|35780.25|35780.25|35711.37|35711.37|0
1683877200000|2023-05-12 07:40:00|35780.25|35780.25|35769.33|35769.33|35823.93|35823.93|35758.41|35758.41|0
1683877500000|2023-05-12 07:45:00|35791.17|35791.17|35765.64|35765.64|35791.17|35791.17|35750.52|35750.52|0
1683877800000|2023-05-12 07:50:00|35769|35769|35775.72|35775.72|35790.84|35790.84|35758.08|35758.08|0
1683878100000|2023-05-12 07:55:00|35786.64|35786.64|35781.75|35781.75|35786.64|35786.64|35770.83|35770.83|0
1683878400000|2023-05-12 08:00:00|35775.23|35775.23|35739.21|35739.21|35775.23|35775.23|35739.21|35739.21|0
1683878700000|2023-05-12 08:05:00|35737.58|35737.58|35734.27|35734.27|35746.87|35746.87|35723.36|35723.36|0
1683879000000|2023-05-12 08:10:00|35740.99|35740.99|35784.67|35784.67|35795.59|35795.59|35740.99|35740.99|0
1683879300000|2023-05-12 08:15:00|35795.59|35795.59|35796.43|35796.43|35796.43|35796.43|35773.75|35773.75|0
1683879600000|2023-05-12 08:20:00|35793.07|35793.07|35808.88|35808.88|35808.88|35808.88|35793.07|35793.07|0
1683879900000|2023-05-12 08:25:00|35802.36|35802.36|35802.36|35802.36|35802.36|35802.36|35802.36|35802.36|0
1683880200000|2023-05-12 08:30:00|35791.44|35791.44|35780.52|35780.52|35791.44|35791.44|35780.52|35780.52|0
1683880500000|2023-05-12 08:35:00|35791.44|35791.44|35791.44|35791.44|35791.44|35791.44|35791.44|35791.44|0
1683880800000|2023-05-12 08:40:00|35802.36|35802.36|35802.36|35802.36|35802.36|35802.36|35802.36|35802.36|0
1683881100000|2023-05-12 08:45:00|35795.65|35795.65|35770.45|35770.45|35795.65|35795.65|35763.73|35763.73|0
1683881400000|2023-05-12 08:50:00|35781.37|35781.37|35783.64|35783.64|35788.73|35788.73|35771.29|35771.29|0
1683881700000|2023-05-12 08:55:00|35794.56|35794.56|35796.68|35796.68|35796.68|35796.68|35783.64|35783.64|0
1683882000000|2023-05-12 09:00:00|35785.76|35785.76|35814.8|35814.8|35814.8|35814.8|35785.76|35785.76|0
1683882300000|2023-05-12 09:05:00|35825.72|35825.72|35825.72|35825.72|35836.64|35836.64|35825.72|35825.72|0
1683882600000|2023-05-12 09:10:00|35836.64|35836.64|35806.85|35806.85|35836.64|35836.64|35800.13|35800.13|0
1683882900000|2023-05-12 09:15:00|35817.77|35817.77|35796.78|35796.78|35828.69|35828.69|35796.78|35796.78|0
1683883200000|2023-05-12 09:20:00|35800.13|35800.13|35756.46|35756.46|35800.13|35800.13|35756.46|35756.46|0
1683883500000|2023-05-12 09:25:00|35753.1|35753.1|35769.89|35769.89|35769.89|35769.89|35753.1|35753.1|0
1683883800000|2023-05-12 09:30:00|35779.97|35779.97|35785.06|35785.06|35786.69|35786.69|35779.97|35779.97|0
1683884100000|2023-05-12 09:35:00|35774.14|35774.14|35774.14|35774.14|35774.14|35774.14|35774.14|35774.14|0
1683884400000|2023-05-12 09:40:00|35770.88|35770.88|35701.32|35701.32|35770.88|35770.88|35701.32|35701.32|0
1683884700000|2023-05-12 09:45:00|35712.24|35712.24|35690.4|35690.4|35712.24|35712.24|35690.4|35690.4|0
1683885000000|2023-05-12 09:50:00|35657.64|35657.64|35626.46|35626.46|35660.9|35660.9|35626.46|35626.46|0
1683885300000|2023-05-12 09:55:00|35615.54|35615.54|35612.34|35612.34|35615.54|35615.54|35579.58|35579.58|0
1683885600000|2023-05-12 10:00:00|35623.26|35623.26|35633.39|35633.39|35638.38|35638.38|35616.54|35616.54|0
1683885900000|2023-05-12 10:05:00|35636.75|35636.75|35604.83|35604.83|35636.75|35636.75|35604.83|35604.83|0
1683886200000|2023-05-12 10:10:00|35601.57|35601.57|35590.65|35590.65|35623.41|35623.41|35590.65|35590.65|0
1683886500000|2023-05-12 10:15:00|35600.73|35600.73|35622.57|35622.57|35622.57|35622.57|35572.17|35572.17|0
1683886800000|2023-05-12 10:20:00|35611.65|35611.65|35611.06|35611.06|35611.65|35611.65|35600.14|35600.14|0
1683887100000|2023-05-12 10:25:00|35614.42|35614.42|35620.3|35620.3|35620.3|35620.3|35592.58|35592.58|0
1683887400000|2023-05-12 10:30:00|35627.02|35627.02|35658.93|35658.93|35658.93|35658.93|35623.66|35623.66|0
1683887700000|2023-05-12 10:35:00|35648.01|35648.01|35653.89|35653.89|35664.81|35664.81|35648.01|35648.01|0
1683888000000|2023-05-12 10:40:00|35652.26|35652.26|35650.63|35650.63|35652.26|35652.26|35628.79|35628.79|0
1683888300000|2023-05-12 10:45:00|35606.95|35606.95|35628.79|35628.79|35632.15|35632.15|35585.11|35585.11|0
1683888600000|2023-05-12 10:50:00|35617.87|35617.87|35614.51|35614.51|35628.79|35628.79|35606.95|35606.95|0
1683888900000|2023-05-12 10:55:00|35612.88|35612.88|35620.44|35620.44|35642.28|35642.28|35609.52|35609.52|0
1683889200000|2023-05-12 11:00:00|35587.68|35587.68|35587.68|35587.68|35587.68|35587.68|35587.68|35587.68|0
1683889500000|2023-05-12 11:05:00|35598.6|35598.6|35596.97|35596.97|35598.6|35598.6|35593.71|35593.71|0
1683889800000|2023-05-12 11:10:00|35586.05|35586.05|35593.41|35593.41|35593.41|35593.41|35572.62|35572.62|0
1683890100000|2023-05-12 11:15:00|35583.34|35583.34|35561.5|35561.5|35583.34|35583.34|35561.5|35561.5|0
1683890400000|2023-05-12 11:20:00|35550.58|35550.58|35506.9|35506.9|35550.58|35550.58|35503.54|35503.54|0
1683890700000|2023-05-12 11:25:00|35517.82|35517.82|35543.02|35543.02|35543.02|35543.02|35517.82|35517.82|0
1683891000000|2023-05-12 11:30:00|35539.66|35539.66|35531.26|35531.26|35543.02|35543.02|35521.18|35521.18|0
1683891300000|2023-05-12 11:35:00|35520.34|35520.34|35535.89|35535.89|35546.81|35546.81|35520.34|35520.34|0
1683891600000|2023-05-12 11:40:00|35514.05|35514.05|35503.13|35503.13|35514.05|35514.05|35490.58|35490.58|0
1683891900000|2023-05-12 11:45:00|35499.77|35499.77|35503.13|35503.13|35503.13|35503.13|35492.21|35492.21|0
1683892500000|2023-05-12 11:55:00|35492.21|35492.21|35481.29|35481.29|35492.21|35492.21|35481.29|35481.29|0
1683892800000|2023-05-12 12:00:00|35474.57|35474.57|35459.35|35459.35|35493|35493|35459.35|35459.35|0
1683893100000|2023-05-12 12:05:00|35462.71|35462.71|35476.99|35476.99|35498.83|35498.83|35462.71|35462.71|0
1683893400000|2023-05-12 12:10:00|35483.71|35483.71|35508.91|35508.91|35508.91|35508.91|35483.71|35483.71|0
1683893700000|2023-05-12 12:15:00|35517.06|35517.06|35501.15|35501.15|35526.35|35526.35|35501.15|35501.15|0
1683894000000|2023-05-12 12:20:00|35490.23|35490.23|35461.67|35461.67|35490.23|35490.23|35461.67|35461.67|0
1683894300000|2023-05-12 12:25:00|35472.59|35472.59|35444.23|35444.23|35472.59|35472.59|35444.23|35444.23|0
1683894600000|2023-05-12 12:30:00|35433.31|35433.31|35494.53|35494.53|35494.53|35494.53|35422.39|35422.39|0
1683894900000|2023-05-12 12:35:00|35516.37|35516.37|35523.09|35523.09|35523.09|35523.09|35516.37|35516.37|0
1683895200000|2023-05-12 12:40:00|35512.17|35512.17|35513.8|35513.8|35523.09|35523.09|35512.17|35512.17|0
1683895500000|2023-05-12 12:45:00|35502.88|35502.88|35491.96|35491.96|35502.88|35502.88|35491.96|35491.96|0
1683895800000|2023-05-12 12:50:00|35502.88|35502.88|35444.92|35444.92|35502.88|35502.88|35444.92|35444.92|0
1683896100000|2023-05-12 12:55:00|35434|35434|35412.16|35412.16|35434|35434|35412.16|35412.16|0
1683896400000|2023-05-12 13:00:00|35401.24|35401.24|35369.32|35369.32|35423.08|35423.08|35369.32|35369.32|0
1683896700000|2023-05-12 13:05:00|35347.49|35347.49|35317.4|35317.4|35347.49|35347.49|35309.84|35309.84|0
1683897000000|2023-05-12 13:10:00|35328.32|35328.32|35343.18|35343.18|35346.54|35346.54|35328.32|35328.32|0
1683897300000|2023-05-12 13:15:00|35339.83|35339.83|35305.44|35305.44|35341.55|35341.55|35305.44|35305.44|0
1683897600000|2023-05-12 13:20:00|35294.52|35294.52|35308.8|35308.8|35319.72|35319.72|35294.52|35294.52|0
1683897900000|2023-05-12 13:25:00|35297.88|35297.88|35322.97|35322.97|35344.81|35344.81|35297.88|35297.88|0
1683898200000|2023-05-12 13:30:00|35312.06|35312.06|35274.31|35274.31|35319.62|35319.62|35272.58|35272.58|0
1683898500000|2023-05-12 13:35:00|35269.42|35269.42|35194.22|35194.22|35270.66|35270.66|35172.38|35172.38|0
1683898800000|2023-05-12 13:40:00|35202.37|35202.37|35224.16|35224.16|35227.52|35227.52|35199.01|35199.01|0
1683899100000|2023-05-12 13:45:00|35235.08|35235.08|35192.93|35192.93|35236.71|35236.71|35192.93|35192.93|0
1683899400000|2023-05-12 13:50:00|35182.01|35182.01|35180.38|35180.38|35182.01|35182.01|35171.09|35171.09|0
1683899700000|2023-05-12 13:55:00|35191.3|35191.3|35166.3|35166.3|35204.73|35204.73|35144.46|35144.46|0
1683900000000|2023-05-12 14:00:00|35177.22|35177.22|35148.66|35148.66|35181.42|35181.42|35134.38|35134.38|0
1683900300000|2023-05-12 14:05:00|35137.74|35137.74|35156.42|35156.42|35159.68|35159.68|35132.75|35132.75|0
1683900600000|2023-05-12 14:10:00|35154.79|35154.79|35227.82|35227.82|35249.65|35249.65|35154.79|35154.79|0
1683900900000|2023-05-12 14:15:00|35226.19|35226.19|35197.73|35197.73|35229.54|35229.54|35164.97|35164.97|0
1683901200000|2023-05-12 14:20:00|35187.65|35187.65|35175.1|35175.1|35187.65|35187.65|35154.89|35154.89|0
1683901500000|2023-05-12 14:25:00|35171.74|35171.74|35145.2|35145.2|35171.74|35171.74|35117.98|35117.98|0
1683901800000|2023-05-12 14:30:00|35143.57|35143.57|35071.39|35071.39|35146.83|35146.83|35071.39|35071.39|0
1683902100000|2023-05-12 14:35:00|35082.31|35082.31|35061.31|35061.31|35093.23|35093.23|35042.83|35042.83|0
1683902400000|2023-05-12 14:40:00|35064.67|35064.67|35059.38|35059.38|35083.74|35083.74|35042.83|35042.83|0
1683902700000|2023-05-12 14:45:00|35062.74|35062.74|35081.22|35081.22|35084.58|35084.58|35062.74|35062.74|0
1683903000000|2023-05-12 14:50:00|35070.3|35070.3|35066.3|35066.3|35109.78|35109.78|35066.3|35066.3|0
1683903300000|2023-05-12 14:55:00|35077.22|35077.22|35065.41|35065.41|35088.14|35088.14|35052.86|35052.86|0
1683903600000|2023-05-12 15:00:00|35076.33|35076.33|35057.06|35057.06|35076.33|35076.33|35035.22|35035.22|0
1683903900000|2023-05-12 15:05:00|35067.98|35067.98|35135.13|35135.13|35146.05|35146.05|35067.98|35067.98|0
1683904200000|2023-05-12 15:10:00|35145.21|35145.21|35170.41|35170.41|35170.41|35170.41|35109.09|35109.09|0
1683904500000|2023-05-12 15:15:00|35159.49|35159.49|35200.59|35200.59|35200.59|35200.59|35159.49|35159.49|0
1683904800000|2023-05-12 15:20:00|35197.24|35197.24|35209.78|35209.78|35228.95|35228.95|35195.61|35195.61|0
1683905100000|2023-05-12 15:25:00|35216.5|35216.5|35249.26|35249.26|35249.26|35249.26|35209.68|35209.68|0
1684134900000|2023-05-15 07:15:00|35755.35|35755.35|35767.11|35767.11|35799.87|35799.87|35734.36|35734.36|0
1684135200000|2023-05-15 07:20:00|35778.03|35778.03|35734.36|35734.36|35788.95|35788.95|35734.36|35734.36|0
1684135500000|2023-05-15 07:25:00|35723.44|35723.44|35718.3|35718.3|35745.28|35745.28|35707.38|35707.38|0
1684135800000|2023-05-15 07:30:00|35729.22|35729.22|35753.42|35753.42|35753.42|35753.42|35718.3|35718.3|0
1684136100000|2023-05-15 07:35:00|35775.26|35775.26|35733.27|35733.27|35775.26|35775.26|35733.27|35733.27|0
1684136400000|2023-05-15 07:40:00|35730.01|35730.01|35724.97|35724.97|35730.01|35730.01|35708.17|35708.17|0
1684136700000|2023-05-15 07:45:00|35704.81|35704.81|35672.05|35672.05|35704.81|35704.81|35672.05|35672.05|0
1684137000000|2023-05-15 07:50:00|35650.21|35650.21|35676.25|35676.25|35676.25|35676.25|35632.57|35632.57|0
1684137300000|2023-05-15 07:55:00|35679.61|35679.61|35718.25|35718.25|35718.25|35718.25|35679.61|35679.61|0
1684137600000|2023-05-15 08:00:00|35707.33|35707.33|35718.25|35718.25|35718.25|35718.25|35696.41|35696.41|0
1684137900000|2023-05-15 08:05:00|35707.33|35707.33|35709.01|35709.01|35709.01|35709.01|35676.25|35676.25|0
1684138200000|2023-05-15 08:10:00|35702.49|35702.49|35695.97|35695.97|35702.49|35702.49|35695.97|35695.97|0
1684138500000|2023-05-15 08:15:00|35706.89|35706.89|35630.46|35630.46|35706.89|35706.89|35630.46|35630.46|0
1684138800000|2023-05-15 08:20:00|35608.62|35608.62|35616.18|35616.18|35627.1|35627.1|35605.26|35605.26|0
1684139100000|2023-05-15 08:25:00|35605.26|35605.26|35533.07|35533.07|35605.26|35605.26|35533.07|35533.07|0
1684139400000|2023-05-15 08:30:00|35529.71|35529.71|35486.04|35486.04|35529.71|35529.71|35486.04|35486.04|0
1684139700000|2023-05-15 08:35:00|35489.4|35489.4|35481.84|35481.84|35502.84|35502.84|35475.12|35475.12|0
1684140000000|2023-05-15 08:40:00|35488.56|35488.56|35488.56|35488.56|35488.56|35488.56|35488.56|35488.56|0
1684140300000|2023-05-15 08:45:00|35455.8|35455.8|35419.88|35419.88|35455.8|35455.8|35419.88|35419.88|0
1684140600000|2023-05-15 08:50:00|35408.96|35408.96|35369.49|35369.49|35419.88|35419.88|35369.49|35369.49|0
1684140900000|2023-05-15 08:55:00|35366.13|35366.13|35367.96|35367.96|35377.05|35377.05|35366.13|35366.13|0
1684141200000|2023-05-15 09:00:00|35369.59|35369.59|35414.54|35414.54|35414.54|35414.54|35369.59|35369.59|0
1684141500000|2023-05-15 09:05:00|35436.38|35436.38|35447.3|35447.3|35447.3|35447.3|35436.38|35436.38|0
1684141800000|2023-05-15 09:10:00|35450.56|35450.56|35450.56|35450.56|35450.56|35450.56|35450.56|35450.56|0
1684142100000|2023-05-15 09:15:00|35453.92|35453.92|35492.55|35492.55|35492.55|35492.55|35453.92|35453.92|0
1684142400000|2023-05-15 09:20:00|35503.47|35503.47|35591.42|35591.42|35591.42|35591.42|35495.91|35495.91|0
1684142700000|2023-05-15 09:25:00|35593.05|35593.05|35581.29|35581.29|35613.21|35613.21|35581.29|35581.29|0
1684143000000|2023-05-15 09:30:00|35592.21|35592.21|35596.41|35596.41|35609.85|35609.85|35592.21|35592.21|0
1684143300000|2023-05-15 09:35:00|35618.25|35618.25|35618.25|35618.25|35618.25|35618.25|35574.57|35574.57|0
1684143600000|2023-05-15 09:40:00|35640.09|35640.09|35640.09|35640.09|35640.09|35640.09|35640.09|35640.09|0
1684143900000|2023-05-15 09:45:00|35618.25|35618.25|35629.17|35629.17|35629.17|35629.17|35618.25|35618.25|0
1684144200000|2023-05-15 09:50:00|35618.25|35618.25|35640.09|35640.09|35640.09|35640.09|35607.33|35607.33|0
1684144500000|2023-05-15 09:55:00|35646.81|35646.81|35635.89|35635.89|35646.81|35646.81|35624.97|35624.97|0
1684144800000|2023-05-15 10:00:00|35632.53|35632.53|35635.89|35635.89|35635.89|35635.89|35632.53|35632.53|0
1684145100000|2023-05-15 10:05:00|35632.63|35632.63|35634.26|35634.26|35634.26|35634.26|35632.63|35632.63|0
1684145400000|2023-05-15 10:10:00|35630.9|35630.9|35630.9|35630.9|35630.9|35630.9|35630.9|35630.9|0
1684145700000|2023-05-15 10:15:00|35641.82|35641.82|35667.02|35667.02|35667.02|35667.02|35641.82|35641.82|0
1684146000000|2023-05-15 10:20:00|35688.85|35688.85|35699.77|35699.77|35699.77|35699.77|35688.85|35688.85|0
1684146300000|2023-05-15 10:25:00|35688.85|35688.85|35699.77|35699.77|35699.77|35699.77|35688.85|35688.85|0
1684146600000|2023-05-15 10:30:00|35688.85|35688.85|35696.42|35696.42|35699.77|35699.77|35688.85|35688.85|0
1684147200000|2023-05-15 10:40:00|35685.5|35685.5|35728.03|35728.03|35728.03|35728.03|35685.5|35685.5|0
1684147500000|2023-05-15 10:45:00|35724.67|35724.67|35720.37|35720.37|35727.09|35727.09|35702.83|35702.83|0
1684148100000|2023-05-15 10:55:00|35709.45|35709.45|35709.45|35709.45|35709.45|35709.45|35709.45|35709.45|0
1684148400000|2023-05-15 11:00:00|35704.56|35704.56|35654.81|35654.81|35709.45|35709.45|35654.81|35654.81|0
1684148700000|2023-05-15 11:05:00|35661.53|35661.53|35671.5|35671.5|35671.5|35671.5|35661.53|35661.53|0
1684149000000|2023-05-15 11:10:00|35649.67|35649.67|35632.23|35632.23|35682.42|35682.42|35632.23|35632.23|0
1684149300000|2023-05-15 11:15:00|35621.31|35621.31|35632.23|35632.23|35643.15|35643.15|35621.31|35621.31|0
1684149600000|2023-05-15 11:20:00|35635.59|35635.59|35635.59|35635.59|35635.59|35635.59|35635.59|35635.59|0
1684149900000|2023-05-15 11:25:00|35632.23|35632.23|35610.39|35610.39|35633.86|35633.86|35610.39|35610.39|0
1684150200000|2023-05-15 11:30:00|35613.65|35613.65|35657.33|35657.33|35657.33|35657.33|35613.65|35613.65|0
1684150500000|2023-05-15 11:35:00|35690.08|35690.08|35680.85|35680.85|35701|35701|35680.85|35680.85|0
1684150800000|2023-05-15 11:40:00|35659.01|35659.01|35657.38|35657.38|35660.64|35660.64|35657.38|35657.38|0
1684151100000|2023-05-15 11:45:00|35650.66|35650.66|35654.02|35654.02|35654.02|35654.02|35650.66|35650.66|0
1684151400000|2023-05-15 11:50:00|35658.91|35658.91|35668.99|35668.99|35668.99|35668.99|35658.07|35658.07|0
1684151700000|2023-05-15 11:55:00|35679.91|35679.91|35678.18|35678.18|35700.02|35700.02|35676.55|35676.55|0
1684152000000|2023-05-15 12:00:00|35689.1|35689.1|35670.62|35670.62|35689.1|35689.1|35667.26|35667.26|0
1684152300000|2023-05-15 12:05:00|35681.54|35681.54|35663.9|35663.9|35681.54|35681.54|35657.18|35657.18|0
1684152600000|2023-05-15 12:10:00|35660.54|35660.54|35617.06|35617.06|35671.46|35671.46|35617.06|35617.06|0
1684152900000|2023-05-15 12:15:00|35613.8|35613.8|35562.56|35562.56|35613.8|35613.8|35548.28|35548.28|0
1684153200000|2023-05-15 12:20:00|35551.64|35551.64|35540.72|35540.72|35551.64|35551.64|35518.88|35518.88|0
1684153500000|2023-05-15 12:25:00|35529.8|35529.8|35483.61|35483.61|35529.8|35529.8|35483.61|35483.61|0
1684153800000|2023-05-15 12:30:00|35490.13|35490.13|35450.65|35450.65|35511.96|35511.96|35450.65|35450.65|0
1684154100000|2023-05-15 12:35:00|35443.93|35443.93|35407.22|35407.22|35443.93|35443.93|35371.95|35371.95|0
1684154400000|2023-05-15 12:40:00|35385.38|35385.38|35363.54|35363.54|35385.38|35385.38|35363.54|35363.54|0
1684154700000|2023-05-15 12:45:00|35360.18|35360.18|35327.43|35327.43|35360.18|35360.18|35327.43|35327.43|0
1684155000000|2023-05-15 12:50:00|35338.34|35338.34|35311.32|35311.32|35349.26|35349.26|35306.43|35306.43|0
1684155300000|2023-05-15 12:55:00|35314.68|35314.68|35314.68|35314.68|35336.52|35336.52|35314.68|35314.68|0
1684155600000|2023-05-15 13:00:00|35311.42|35311.42|35318.14|35318.14|35365.17|35365.17|35311.42|35311.42|0
1684155900000|2023-05-15 13:05:00|35329.05|35329.05|35329.05|35329.05|35339.97|35339.97|35329.05|35329.05|0
1684156200000|2023-05-15 13:10:00|35318.14|35318.14|35329.05|35329.05|35329.05|35329.05|35314.78|35314.78|0
1684156500000|2023-05-15 13:15:00|35332.31|35332.31|35357.41|35357.41|35357.41|35357.41|35332.31|35332.31|0
1684156800000|2023-05-15 13:20:00|35368.33|35368.33|35396.89|35396.89|35396.89|35396.89|35360.77|35360.77|0
1684157100000|2023-05-15 13:25:00|35385.97|35385.97|35465.51|35465.51|35465.51|35465.51|35385.97|35385.97|0
1684157400000|2023-05-15 13:30:00|35468.87|35468.87|35426.82|35426.82|35488.14|35488.14|35415.91|35415.91|0
1684157700000|2023-05-15 13:35:00|35430.18|35430.18|35423.57|35423.57|35430.18|35430.18|35412.65|35412.65|0
1684158000000|2023-05-15 13:40:00|35420.31|35420.31|35491.5|35491.5|35491.5|35491.5|35419.36|35419.36|0
1684158300000|2023-05-15 13:45:00|35502.42|35502.42|35520.9|35520.9|35535.18|35535.18|35499.06|35499.06|0
1684158600000|2023-05-15 13:50:00|35531.82|35531.82|35484.68|35484.68|35535.18|35535.18|35463.63|35463.63|0
1684158900000|2023-05-15 13:55:00|35462.84|35462.84|35443.48|35443.48|35473.76|35473.76|35437.64|35437.64|0
1684159200000|2023-05-15 14:00:00|35432.56|35432.56|35421.64|35421.64|35443.48|35443.48|35410.72|35410.72|0
1684159500000|2023-05-15 14:05:00|35415.12|35415.12|35392.59|35392.59|35419.32|35419.32|35392.59|35392.59|0
1684159800000|2023-05-15 14:10:00|35395.95|35395.95|35349.06|35349.06|35395.95|35395.95|35344.86|35344.86|0
1684160100000|2023-05-15 14:15:00|35352.42|35352.42|35335.93|35335.93|35352.42|35352.42|35335.93|35335.93|0
1684160400000|2023-05-15 14:20:00|35346.85|35346.85|35412.75|35412.75|35412.75|35412.75|35346.85|35346.85|0
1684160700000|2023-05-15 14:25:00|35434.59|35434.59|35432.86|35432.86|35434.59|35434.59|35411.02|35411.02|0
1684161000000|2023-05-15 14:30:00|35421.94|35421.94|35454.7|35454.7|35454.7|35454.7|35421.94|35421.94|0
1684161300000|2023-05-15 14:35:00|35443.78|35443.78|35443.78|35443.78|35443.78|35443.78|35432.86|35432.86|0
1684161600000|2023-05-15 14:40:00|35432.86|35432.86|35424.31|35424.31|35454.7|35454.7|35408.51|35408.51|0
1684161900000|2023-05-15 14:45:00|35435.23|35435.23|35440.42|35440.42|35441.95|35441.95|35435.23|35435.23|0
1684162200000|2023-05-15 14:50:00|35443.78|35443.78|35451.24|35451.24|35454.6|35454.6|35432.86|35432.86|0
1684162500000|2023-05-15 14:55:00|35446.35|35446.35|35446.25|35446.25|35460.53|35460.53|35435.33|35435.33|0
1684162800000|2023-05-15 15:00:00|35439.54|35439.54|35447.98|35447.98|35447.98|35447.98|35426.99|35426.99|0
1684163100000|2023-05-15 15:05:00|35458.9|35458.9|35451.24|35451.24|35473.18|35473.18|35437.06|35437.06|0
1684163400000|2023-05-15 15:10:00|35447.88|35447.88|35435.33|35435.33|35458.8|35458.8|35435.33|35435.33|0
1684163700000|2023-05-15 15:15:00|35446.25|35446.25|35478.76|35478.76|35486.32|35486.32|35444.62|35444.62|0
1684164000000|2023-05-15 15:20:00|35475.5|35475.5|35487.7|35487.7|35509.53|35509.53|35455.29|35455.29|0
1684164300000|2023-05-15 15:25:00|35498.62|35498.62|35505.33|35505.33|35515.41|35515.41|35487.7|35487.7|0
1684221300000|2023-05-16 07:15:00|35327.47|35327.47|35323.76|35323.76|35327.47|35327.47|35277.91|35277.91|0
1684221600000|2023-05-16 07:20:00|35334.68|35334.68|35334.68|35334.68|35334.68|35334.68|35323.76|35323.76|0
1684221900000|2023-05-16 07:25:00|35345.6|35345.6|35400.2|35400.2|35411.12|35411.12|35345.6|35345.6|0
1684222200000|2023-05-16 07:30:00|35403.56|35403.56|35389.28|35389.28|35403.56|35403.56|35389.28|35389.28|0
1684222500000|2023-05-16 07:35:00|35384.39|35384.39|35458.06|35458.06|35458.06|35458.06|35384.39|35384.39|0
1684222800000|2023-05-16 07:40:00|35447.14|35447.14|35476.64|35476.64|35479.9|35479.9|35447.14|35447.14|0
1684223100000|2023-05-16 07:45:00|35465.72|35465.72|35531.24|35531.24|35531.24|35531.24|35465.72|35465.72|0
1684223400000|2023-05-16 07:50:00|35524.52|35524.52|35531.24|35531.24|35553.07|35553.07|35524.52|35524.52|0
1684223700000|2023-05-16 07:55:00|35527.98|35527.98|35486.28|35486.28|35527.98|35527.98|35486.28|35486.28|0
1684224000000|2023-05-16 08:00:00|35475.36|35475.36|35376.55|35376.55|35475.36|35475.36|35376.55|35376.55|0
1684224300000|2023-05-16 08:05:00|35387.47|35387.47|35387.47|35387.47|35387.47|35387.47|35343.79|35343.79|0
1684224600000|2023-05-16 08:10:00|35398.39|35398.39|35376.55|35376.55|35398.39|35398.39|35321.95|35321.95|0
1684224900000|2023-05-16 08:15:00|35384.7|35384.7|35387.22|35387.22|35398.14|35398.14|35384.7|35384.7|0
1684225200000|2023-05-16 08:20:00|35370.42|35370.42|35374.62|35374.62|35374.62|35374.62|35363.7|35363.7|0
1684225500000|2023-05-16 08:25:00|35363.7|35363.7|35374.62|35374.62|35374.62|35374.62|35363.7|35363.7|0
1684225800000|2023-05-16 08:30:00|35385.54|35385.54|35379.51|35379.51|35401.35|35401.35|35357.67|35357.67|0
1684226100000|2023-05-16 08:35:00|35390.43|35390.43|35367.8|35367.8|35390.43|35390.43|35356.88|35356.88|0
1684226400000|2023-05-16 08:40:00|35374.52|35374.52|35373.68|35373.68|35394.68|35394.68|35373.68|35373.68|0
1684226700000|2023-05-16 08:45:00|35370.42|35370.42|35373.68|35373.68|35373.68|35373.68|35370.42|35370.42|0
1684227000000|2023-05-16 08:50:00|35362.76|35362.76|35391.32|35391.32|35391.32|35391.32|35362.76|35362.76|0
1684227300000|2023-05-16 08:55:00|35380.4|35380.4|35409.9|35409.9|35409.9|35409.9|35380.4|35380.4|0
1684227600000|2023-05-16 09:00:00|35420.82|35420.82|35484.4|35484.4|35494.48|35494.48|35420.82|35420.82|0
1684227900000|2023-05-16 09:05:00|35495.32|35495.32|35488.81|35488.81|35495.32|35495.32|35477.89|35477.89|0
1684228500000|2023-05-16 09:15:00|35490.44|35490.44|35462.08|35462.08|35496.47|35496.47|35462.08|35462.08|0
1684228800000|2023-05-16 09:20:00|35455.36|35455.36|35430.26|35430.26|35455.36|35455.36|35408.42|35408.42|0
1684229100000|2023-05-16 09:25:00|35441.18|35441.18|35463.02|35463.02|35463.02|35463.02|35441.18|35441.18|0
1684229400000|2023-05-16 09:30:00|35473.94|35473.94|35517.62|35517.62|35517.62|35517.62|35473.94|35473.94|0
1684229700000|2023-05-16 09:35:00|35528.54|35528.54|35496.62|35496.62|35539.46|35539.46|35495.78|35495.78|0
1684230000000|2023-05-16 09:40:00|35507.54|35507.54|35518.46|35518.46|35562.14|35562.14|35507.54|35507.54|0
1684230300000|2023-05-16 09:45:00|35529.38|35529.38|35507.54|35507.54|35540.3|35540.3|35504.28|35504.28|0
1684230600000|2023-05-16 09:50:00|35518.46|35518.46|35583.98|35583.98|35583.98|35583.98|35518.46|35518.46|0
1684230900000|2023-05-16 09:55:00|35580.62|35580.62|35541.98|35541.98|35580.62|35580.62|35541.98|35541.98|0
1684231200000|2023-05-16 10:00:00|35552.9|35552.9|35523.4|35523.4|35552.9|35552.9|35512.48|35512.48|0
1684231500000|2023-05-16 10:05:00|35526.76|35526.76|35548.6|35548.6|35548.6|35548.6|35526.76|35526.76|0
1684231800000|2023-05-16 10:10:00|35559.52|35559.52|35559.52|35559.52|35559.52|35559.52|35548.6|35548.6|0
1684232100000|2023-05-16 10:15:00|35570.44|35570.44|35549.44|35549.44|35570.44|35570.44|35549.44|35549.44|0
1684232400000|2023-05-16 10:20:00|35560.36|35560.36|35545.04|35545.04|35560.36|35560.36|35545.04|35545.04|0
1684232700000|2023-05-16 10:25:00|35555.96|35555.96|35559.32|35559.32|35570.24|35570.24|35555.96|35555.96|0
1684233000000|2023-05-16 10:30:00|35548.4|35548.4|35552.6|35552.6|35559.32|35559.32|35548.4|35548.4|0
1684233300000|2023-05-16 10:35:00|35563.52|35563.52|35552.6|35552.6|35574.44|35574.44|35552.6|35552.6|0
1684233600000|2023-05-16 10:40:00|35541.68|35541.68|35523.36|35523.36|35541.68|35541.68|35523.36|35523.36|0
1684233900000|2023-05-16 10:45:00|35512.44|35512.44|35472.17|35472.17|35512.44|35512.44|35461.25|35461.25|0
1684234200000|2023-05-16 10:50:00|35468.81|35468.81|35468.81|35468.81|35468.81|35468.81|35454.53|35454.53|0
1684234500000|2023-05-16 10:55:00|35472.17|35472.17|35461.25|35461.25|35472.17|35472.17|35461.25|35461.25|0
1684234800000|2023-05-16 11:00:00|35450.33|35450.33|35474.69|35474.69|35478.05|35478.05|35450.33|35450.33|0
1684235100000|2023-05-16 11:05:00|35484.77|35484.77|35512.48|35512.48|35522.56|35522.56|35484.77|35484.77|0
1684235400000|2023-05-16 11:10:00|35501.56|35501.56|35480.31|35480.31|35501.56|35501.56|35479.72|35479.72|0
1684235700000|2023-05-16 11:15:00|35502.15|35502.15|35498.79|35498.79|35502.15|35502.15|35498.79|35498.79|0
1684236000000|2023-05-16 11:20:00|35487.87|35487.87|35487.87|35487.87|35487.87|35487.87|35476.95|35476.95|0
1684236300000|2023-05-16 11:25:00|35486.24|35486.24|35499.68|35499.68|35499.68|35499.68|35486.24|35486.24|0
1684236600000|2023-05-16 11:30:00|35506.4|35506.4|35542.52|35542.52|35542.52|35542.52|35506.4|35506.4|0
1684236900000|2023-05-16 11:35:00|35547.41|35547.41|35545.78|35545.78|35549.04|35549.04|35545.78|35545.78|0
1684237200000|2023-05-16 11:40:00|35534.86|35534.86|35545.78|35545.78|35545.78|35545.78|35534.86|35534.86|0
1684237500000|2023-05-16 11:45:00|35534.86|35534.86|35545.78|35545.78|35545.78|35545.78|35534.86|35534.86|0
1684237800000|2023-05-16 11:50:00|35559.21|35559.21|35555.85|35555.85|35559.21|35559.21|35555.85|35555.85|0
1684238100000|2023-05-16 11:55:00|35544.93|35544.93|35544.93|35544.93|35544.93|35544.93|35544.93|35544.93|0
1684238400000|2023-05-16 12:00:00|35548.29|35548.29|35559.21|35559.21|35559.21|35559.21|35548.29|35548.29|0
1684238700000|2023-05-16 12:05:00|35548.29|35548.29|35559.21|35559.21|35559.21|35559.21|35548.29|35548.29|0
1684239000000|2023-05-16 12:10:00|35569.29|35569.29|35591.13|35591.13|35591.13|35591.13|35569.29|35569.29|0
1684239300000|2023-05-16 12:15:00|35580.21|35580.21|35624.73|35624.73|35634.81|35634.81|35580.21|35580.21|0
1684239600000|2023-05-16 12:20:00|35613.81|35613.81|35619.64|35619.64|35626.36|35626.36|35613.81|35613.81|0
1684239900000|2023-05-16 12:25:00|35608.72|35608.72|35586.88|35586.88|35608.72|35608.72|35586.88|35586.88|0
1684240200000|2023-05-16 12:30:00|35575.96|35575.96|35608.72|35608.72|35608.72|35608.72|35565.04|35565.04|0
1684240500000|2023-05-16 12:35:00|35619.64|35619.64|35643.31|35643.31|35646.67|35646.67|35619.64|35619.64|0
1684240800000|2023-05-16 12:40:00|35646.67|35646.67|35646.67|35646.67|35646.67|35646.67|35646.67|35646.67|0
1684241100000|2023-05-16 12:45:00|35643.31|35643.31|35640.05|35640.05|35643.31|35643.31|35632.39|35632.39|0
1684241400000|2023-05-16 12:50:00|35629.13|35629.13|35632.49|35632.49|35632.49|35632.49|35607.29|35607.29|0
1684241700000|2023-05-16 12:55:00|35621.57|35621.57|35643.41|35643.41|35643.41|35643.41|35621.57|35621.57|0
1684242000000|2023-05-16 13:00:00|35640.15|35640.15|35611.79|35611.79|35640.15|35640.15|35611.79|35611.79|0
1684242300000|2023-05-16 13:05:00|35589.95|35589.95|35608.43|35608.43|35608.43|35608.43|35575.68|35575.68|0
1684242600000|2023-05-16 13:10:00|35603.55|35603.55|35600.19|35600.19|35603.55|35603.55|35600.19|35600.19|0
1684242900000|2023-05-16 13:15:00|35606.9|35606.9|35640.64|35640.64|35640.64|35640.64|35606.9|35606.9|0
1684243200000|2023-05-16 13:20:00|35651.56|35651.56|35641.48|35641.48|35662.48|35662.48|35638.22|35638.22|0
1684243500000|2023-05-16 13:25:00|35643.11|35643.11|35652.35|35652.35|35659.91|35659.91|35643.11|35643.11|0
1684243800000|2023-05-16 13:30:00|35641.43|35641.43|35636.44|35636.44|35648.15|35648.15|35622.16|35622.16|0
1684244100000|2023-05-16 13:35:00|35625.52|35625.52|35567.66|35567.66|35625.52|35625.52|35560|35560|0
1684244400000|2023-05-16 13:40:00|35556.74|35556.74|35478.73|35478.73|35556.74|35556.74|35467.81|35467.81|0
1684244700000|2023-05-16 13:45:00|35467.81|35467.81|35464.45|35464.45|35482.09|35482.09|35464.45|35464.45|0
1684245000000|2023-05-16 13:50:00|35461.09|35461.09|35450.27|35450.27|35475.37|35475.37|35441.92|35441.92|0
1684245300000|2023-05-16 13:55:00|35439.35|35439.35|35442.61|35442.61|35456.79|35456.79|35439.35|35439.35|0
1684245600000|2023-05-16 14:00:00|35453.53|35453.53|35421.77|35421.77|35453.53|35453.53|35410.85|35410.85|0
1684245900000|2023-05-16 14:05:00|35410.85|35410.85|35412.48|35412.48|35421.77|35421.77|35389.01|35389.01|0
1684246200000|2023-05-16 14:10:00|35409.22|35409.22|35348.64|35348.64|35409.22|35409.22|35343.75|35343.75|0
1684246500000|2023-05-16 14:15:00|35355.36|35355.36|35333.62|35333.62|35355.36|35355.36|35319.34|35319.34|0
1684246800000|2023-05-16 14:20:00|35322.7|35322.7|35325.32|35325.32|35347.16|35347.16|35297.6|35297.6|0
1684247100000|2023-05-16 14:25:00|35336.24|35336.24|35361.14|35361.14|35366.23|35366.23|35336.24|35336.24|0
1684247400000|2023-05-16 14:30:00|35339.3|35339.3|35361.14|35361.14|35361.14|35361.14|35339.3|35339.3|0
1684247700000|2023-05-16 14:35:00|35357.78|35357.78|35356.09|35356.09|35371.21|35371.21|35339.3|35339.3|0
1684248000000|2023-05-16 14:40:00|35345.17|35345.17|35350.06|35350.06|35350.06|35350.06|35335.78|35335.78|0
1684248300000|2023-05-16 14:45:00|35353.42|35353.42|35380.15|35380.15|35380.15|35380.15|35353.42|35353.42|0
1684248600000|2023-05-16 14:50:00|35391.07|35391.07|35455.95|35455.95|35455.95|35455.95|35373.63|35373.63|0
1684248900000|2023-05-16 14:55:00|35460.84|35460.84|35510.39|35510.39|35510.39|35510.39|35460.84|35460.84|0
1684249200000|2023-05-16 15:00:00|35499.47|35499.47|35481.83|35481.83|35499.47|35499.47|35470.91|35470.91|0
1684249500000|2023-05-16 15:05:00|35492.75|35492.75|35506.34|35506.34|35528.77|35528.77|35492.75|35492.75|0
1684249800000|2023-05-16 15:10:00|35513.06|35513.06|35527.44|35527.44|35529.07|35529.07|35513.06|35513.06|0
1684250100000|2023-05-16 15:15:00|35516.52|35516.52|35541.82|35541.82|35541.82|35541.82|35514.89|35514.89|0
1684250400000|2023-05-16 15:20:00|35548.54|35548.54|35523.98|35523.98|35548.54|35548.54|35518.45|35518.45|0
1684250700000|2023-05-16 15:25:00|35527.34|35527.34|35555.01|35555.01|35576.01|35576.01|35513.06|35513.06|0
1684307700000|2023-05-17 07:15:00|34525.92|34525.92|34503.27|34503.27|34547.75|34547.75|34426.01|34426.01|0
1684308000000|2023-05-17 07:20:00|34462.96|34462.96|34381.48|34381.48|34483.96|34483.96|34378.12|34378.12|0
1684308300000|2023-05-17 07:25:00|34394.92|34394.92|34431.87|34431.87|34455.39|34455.39|34373.08|34373.08|0
1684308600000|2023-05-17 07:30:00|34420.95|34420.95|34318.29|34318.29|34420.95|34420.95|34296.45|34296.45|0
1684308900000|2023-05-17 07:35:00|34329.21|34329.21|34408.17|34408.17|34414.04|34414.04|34329.21|34329.21|0
1684309200000|2023-05-17 07:40:00|34404.91|34404.91|34533.67|34533.67|34536.78|34536.78|34404.91|34404.91|0
1684309500000|2023-05-17 07:45:00|34537.03|34537.03|34747.85|34747.85|34747.85|34747.85|34518.55|34518.55|0
1684309800000|2023-05-17 07:50:00|34744.49|34744.49|34794.04|34794.04|34830.16|34830.16|34734.41|34734.41|0
1684310100000|2023-05-17 07:55:00|34804.96|34804.96|34728.53|34728.53|34811.68|34811.68|34721.81|34721.81|0
1684310400000|2023-05-17 08:00:00|34673.93|34673.93|34672.5|34672.5|34673.93|34673.93|34617.91|34617.91|0
1684310700000|2023-05-17 08:05:00|34662.42|34662.42|34714.3|34714.3|34727.73|34727.73|34662.42|34662.42|0
1684311000000|2023-05-17 08:10:00|34707.58|34707.58|34699.33|34699.33|34726.2|34726.2|34692.61|34692.61|0
1684311300000|2023-05-17 08:15:00|34716.12|34716.12|34668.25|34668.25|34743|34743|34668.25|34668.25|0
1684311600000|2023-05-17 08:20:00|34681.69|34681.69|34723.69|34723.69|34723.69|34723.69|34681.69|34681.69|0
1684311900000|2023-05-17 08:25:00|34710.25|34710.25|34731.25|34731.25|34731.25|34731.25|34710.25|34710.25|0
1684312200000|2023-05-17 08:30:00|34753.08|34753.08|34847.65|34847.65|34847.65|34847.65|34753.08|34753.08|0
1684312500000|2023-05-17 08:35:00|34836.73|34836.73|34803.97|34803.97|34836.73|34836.73|34797.25|34797.25|0
1684312800000|2023-05-17 08:40:00|34810.69|34810.69|34799.77|34799.77|34810.69|34810.69|34788.85|34788.85|0
1684313100000|2023-05-17 08:45:00|34810.69|34810.69|34819.09|34819.09|34829.17|34829.17|34780.46|34780.46|0
1684313400000|2023-05-17 08:50:00|34840.93|34840.93|34823.29|34823.29|34847.65|34847.65|34823.29|34823.29|0
1684313700000|2023-05-17 08:55:00|34845.13|34845.13|34870.43|34870.43|34935.95|34935.95|34845.13|34845.13|0
1684314000000|2023-05-17 09:00:00|34881.35|34881.35|34868.6|34868.6|34903.19|34903.19|34859.51|34859.51|0
1684314300000|2023-05-17 09:05:00|34870.23|34870.23|34875.86|34875.86|34895.33|34895.33|34860.89|34860.89|0
1684314600000|2023-05-17 09:10:00|34854.02|34854.02|34866.62|34866.62|34877.54|34877.54|34854.02|34854.02|0
1684314900000|2023-05-17 09:15:00|34855.7|34855.7|34881.84|34881.84|34900.32|34900.32|34848.98|34848.98|0
1684315200000|2023-05-17 09:20:00|34878.48|34878.48|34853.33|34853.33|34878.48|34878.48|34843.26|34843.26|0
1684315500000|2023-05-17 09:25:00|34839.9|34839.9|34861.74|34861.74|34870.13|34870.13|34836.54|34836.54|0
1684315800000|2023-05-17 09:30:00|34865.09|34865.09|34797.91|34797.91|34865.09|34865.09|34794.55|34794.55|0
1684316100000|2023-05-17 09:35:00|34794.55|34794.55|34771.03|34771.03|34813.86|34813.86|34771.03|34771.03|0
1684316400000|2023-05-17 09:40:00|34766.14|34766.14|34783.68|34783.68|34790.39|34790.39|34766.14|34766.14|0
1684316700000|2023-05-17 09:45:00|34750.92|34750.92|34724.88|34724.88|34750.92|34750.92|34724.88|34724.88|0
1684317000000|2023-05-17 09:50:00|34746.72|34746.72|34743.2|34743.2|34754.96|34754.96|34715.49|34715.49|0
1684317300000|2023-05-17 09:55:00|34753.28|34753.28|34801.99|34801.99|34801.99|34801.99|34753.28|34753.28|0
1684317600000|2023-05-17 10:00:00|34780.16|34780.16|34771.75|34771.75|34807.03|34807.03|34771.75|34771.75|0
1684317900000|2023-05-17 10:05:00|34778.47|34778.47|34801.15|34801.15|34811.23|34811.23|34767.55|34767.55|0
1684318200000|2023-05-17 10:10:00|34804.41|34804.41|34837.12|34837.12|34848.04|34848.04|34795.12|34795.12|0
1684318500000|2023-05-17 10:15:00|34843.84|34843.84|34828.87|34828.87|34847.2|34847.2|34828.87|34828.87|0
1684318800000|2023-05-17 10:20:00|34817.95|34817.95|34828.87|34828.87|34839.79|34839.79|34817.95|34817.95|0
1684319100000|2023-05-17 10:25:00|34839.79|34839.79|34861.63|34861.63|34861.63|34861.63|34839.79|34839.79|0
1684319400000|2023-05-17 10:30:00|34872.55|34872.55|34802.14|34802.14|34872.55|34872.55|34802.14|34802.14|0
1684319700000|2023-05-17 10:35:00|34808.86|34808.86|34822.6|34822.6|34842.75|34842.75|34808.86|34808.86|0
1684320000000|2023-05-17 10:40:00|34842.75|34842.75|34893.14|34893.14|34896.5|34896.5|34842.75|34842.75|0
1684320300000|2023-05-17 10:45:00|34899.86|34899.86|34823.43|34823.43|34899.86|34899.86|34769.67|34769.67|0
1684320600000|2023-05-17 10:50:00|34809.99|34809.99|34827.38|34827.38|34837.71|34837.71|34809.99|34809.99|0
1684320900000|2023-05-17 10:55:00|34837.46|34837.46|34898.27|34898.27|34898.27|34898.27|34820.51|34820.51|0
1684321200000|2023-05-17 11:00:00|34881.48|34881.48|34893.28|34893.28|34908.41|34908.41|34881.48|34881.48|0
1684321500000|2023-05-17 11:05:00|34904.2|34904.2|34871.44|34871.44|34904.2|34904.2|34871.44|34871.44|0
1684321800000|2023-05-17 11:10:00|34882.36|34882.36|34870.61|34870.61|34918.48|34918.48|34861.37|34861.37|0
1684322100000|2023-05-17 11:15:00|34880.69|34880.69|34858.01|34858.01|34904.2|34904.2|34858.01|34858.01|0
1684322400000|2023-05-17 11:20:00|34854.65|34854.65|34882.32|34882.32|34899.96|34899.96|34854.65|34854.65|0
1684322700000|2023-05-17 11:25:00|34862.16|34862.16|34848.87|34848.87|34870.71|34870.71|34847.2|34847.2|0
1684323000000|2023-05-17 11:30:00|34842.15|34842.15|34790.91|34790.91|34842.15|34842.15|34769.92|34769.92|0
1684323300000|2023-05-17 11:35:00|34787.65|34787.65|34777.68|34777.68|34787.65|34787.65|34777.68|34777.68|0
1684323600000|2023-05-17 11:40:00|34774.32|34774.32|34770.96|34770.96|34774.32|34774.32|34770.96|34770.96|0
1684323900000|2023-05-17 11:45:00|34781.88|34781.88|34795.31|34795.31|34802.03|34802.03|34781.88|34781.88|0
1684324200000|2023-05-17 11:50:00|34802.03|34802.03|34812.11|34812.11|34812.11|34812.11|34802.03|34802.03|0
1684324500000|2023-05-17 11:55:00|34818.63|34818.63|34819.42|34819.42|34823.52|34823.52|34809.34|34809.34|0
1684325100000|2023-05-17 12:05:00|34817.79|34817.79|34862.31|34862.31|34862.31|34862.31|34807.71|34807.71|0
1684325400000|2023-05-17 12:10:00|34858.95|34858.95|34876.59|34876.59|34876.59|34876.59|34858.95|34858.95|0
1684325700000|2023-05-17 12:15:00|34887.51|34887.51|34909.35|34909.35|34909.35|34909.35|34887.51|34887.51|0
1684326000000|2023-05-17 12:20:00|34912.71|34912.71|34934.65|34934.65|34941.26|34941.26|34912.71|34912.71|0
1684326300000|2023-05-17 12:25:00|34933.02|34933.02|34972.49|34972.49|34972.49|34972.49|34933.02|34933.02|0
1684326600000|2023-05-17 12:30:00|34975.85|34975.85|35001.05|35001.05|35001.05|35001.05|34975.85|34975.85|0
1684326900000|2023-05-17 12:35:00|34990.13|34990.13|35022.89|35022.89|35022.89|35022.89|34990.13|34990.13|0
1684327200000|2023-05-17 12:40:00|35002.73|35002.73|34977.54|34977.54|35012.81|35012.81|34977.54|34977.54|0
1684327500000|2023-05-17 12:45:00|34974.18|34974.18|34985.1|34985.1|34996.02|34996.02|34974.18|34974.18|0
1684327800000|2023-05-17 12:50:00|34975.02|34975.02|35008.61|35008.61|35008.61|35008.61|34971.66|34971.66|0
1684328100000|2023-05-17 12:55:00|35019.53|35019.53|35017.01|35017.01|35030.45|35030.45|35017.01|35017.01|0
1684328400000|2023-05-17 13:00:00|35006.09|35006.09|34995.17|34995.17|35006.09|35006.09|34991.81|34991.81|0
1684328700000|2023-05-17 13:05:00|34990.29|34990.29|35000.36|35000.36|35010.44|35010.44|34990.29|34990.29|0
1684329000000|2023-05-17 13:10:00|35022.2|35022.2|35022.2|35022.2|35022.2|35022.2|35011.28|35011.28|0
1684329300000|2023-05-17 13:15:00|35033.12|35033.12|35036.48|35036.48|35047.4|35047.4|35026.4|35026.4|0
1684329600000|2023-05-17 13:20:00|35029.76|35029.76|35058.32|35058.32|35058.32|35058.32|35029.76|35029.76|0
1684329900000|2023-05-17 13:25:00|35061.68|35061.68|35084.01|35084.01|35094.44|35094.44|35050.76|35050.76|0
1684330200000|2023-05-17 13:30:00|35073.09|35073.09|35060.54|35060.54|35084.01|35084.01|35049.62|35049.62|0
1684330500000|2023-05-17 13:35:00|35049.62|35049.62|35050.45|35050.45|35050.45|35050.45|35027.78|35027.78|0
1684330800000|2023-05-17 13:40:00|35047.09|35047.09|35023.58|35023.58|35047.09|35047.09|35023.58|35023.58|0
1684331100000|2023-05-17 13:45:00|35012.66|35012.66|34979.06|34979.06|35016.02|35016.02|34972.34|34972.34|0
1684331400000|2023-05-17 13:50:00|34989.98|34989.98|34986.62|34986.62|34989.98|34989.98|34968.98|34968.98|0
1684331700000|2023-05-17 13:55:00|34989.98|34989.98|35016.81|35016.81|35024.37|35024.37|34975.7|34975.7|0
1684332000000|2023-05-17 14:00:00|35038.65|35038.65|35060.48|35060.48|35060.48|35060.48|35027.73|35027.73|0
1684332300000|2023-05-17 14:05:00|35049.57|35049.57|35034.44|35034.44|35056.28|35056.28|35012.61|35012.61|0
1684332600000|2023-05-17 14:10:00|35037.7|35037.7|35044.22|35044.22|35045.85|35045.85|35037.7|35037.7|0
1684332900000|2023-05-17 14:15:00|35049.11|35049.11|35040.76|35040.76|35052.37|35052.37|35040.76|35040.76|0
1684333200000|2023-05-17 14:20:00|35039.13|35039.13|35057.61|35057.61|35068.53|35068.53|35039.13|35039.13|0
1684333500000|2023-05-17 14:25:00|35060.97|35060.97|35089.53|35089.53|35089.53|35089.53|35060.97|35060.97|0
1684333800000|2023-05-17 14:30:00|35100.45|35100.45|35089.53|35089.53|35100.45|35100.45|35066.06|35066.06|0
1684334100000|2023-05-17 14:35:00|35092.89|35092.89|35067.69|35067.69|35092.89|35092.89|35063.49|35063.49|0
1684334400000|2023-05-17 14:40:00|35045.85|35045.85|35065.12|35065.12|35065.12|35065.12|35045.85|35045.85|0
1684334700000|2023-05-17 14:45:00|35068.48|35068.48|34996.24|34996.24|35068.48|35068.48|34996.24|34996.24|0
1684335000000|2023-05-17 14:50:00|34992.88|34992.88|35007.55|35007.55|35018.47|35018.47|34989.52|34989.52|0
1684335300000|2023-05-17 14:55:00|35010.91|35010.91|35021.73|35021.73|35025.09|35025.09|35005.82|35005.82|0
1684335600000|2023-05-17 15:00:00|35010.81|35010.81|34995|34995|35027.76|35027.76|34995|34995|0
1684335900000|2023-05-17 15:05:00|35001.72|35001.72|35001.72|35001.72|35001.72|35001.72|35001.72|35001.72|0
1684336200000|2023-05-17 15:10:00|35012.64|35012.64|35006.71|35006.71|35022.62|35022.62|35006.71|35006.71|0
1684336500000|2023-05-17 15:15:00|35006.71|35006.71|34999.99|34999.99|35028.55|35028.55|34999.99|34999.99|0
1684336800000|2023-05-17 15:20:00|35003.35|35003.35|35021.93|35021.93|35025.19|35025.19|35003.35|35003.35|0
1684337100000|2023-05-17 15:25:00|35011.01|35011.01|35050.39|35050.39|35050.39|35050.39|35007.65|35007.65|0
1684394100000|2023-05-18 07:15:00|33610.27|33610.27|33564.67|33564.67|33610.27|33610.27|33457.4|33457.4|0
1684394400000|2023-05-18 07:20:00|33520.99|33520.99|33642.39|33642.39|33683.3|33683.3|33477.31|33477.31|0
1684394700000|2023-05-18 07:25:00|33620.55|33620.55|33224.48|33224.48|33652.47|33652.47|33202.65|33202.65|0
1684395000000|2023-05-18 07:30:00|33235.4|33235.4|33121.17|33121.17|33254.73|33254.73|33110.25|33110.25|0
1684395300000|2023-05-18 07:35:00|33088.41|33088.41|33176.71|33176.71|33198.55|33198.55|33055.65|33055.65|0
1684395600000|2023-05-18 07:40:00|33187.63|33187.63|33085.74|33085.74|33256.51|33256.51|33077.59|33077.59|0
1684395900000|2023-05-18 07:45:00|33107.58|33107.58|33089.94|33089.94|33194.94|33194.94|33063.9|33063.9|0
1684396200000|2023-05-18 07:50:00|33133.62|33133.62|33068.1|33068.1|33133.62|33133.62|32969.83|32969.83|0
1684396500000|2023-05-18 07:55:00|33155.46|33155.46|33090.53|33090.53|33235.26|33235.26|33090.53|33090.53|0
1684396800000|2023-05-18 08:00:00|33079.61|33079.61|33134.21|33134.21|33145.13|33145.13|33079.61|33079.61|0
1684397100000|2023-05-18 08:05:00|33156.05|33156.05|33216.52|33216.52|33238.36|33238.36|33156.05|33156.05|0
1684397400000|2023-05-18 08:10:00|33194.69|33194.69|33266.92|33266.92|33266.92|33266.92|33151.01|33151.01|0
1684397700000|2023-05-18 08:15:00|33277.84|33277.84|33240.88|33240.88|33317.32|33317.32|33229.96|33229.96|0
1684398000000|2023-05-18 08:20:00|33273.64|33273.64|33317.32|33317.32|33317.32|33317.32|33219.04|33219.04|0
1684398300000|2023-05-18 08:25:00|33328.24|33328.24|33375.28|33375.28|33387.04|33387.04|33321.52|33321.52|0
1684398600000|2023-05-18 08:30:00|33353.44|33353.44|33327.4|33327.4|33375.28|33375.28|33316.48|33316.48|0
1684398900000|2023-05-18 08:35:00|33316.48|33316.48|33327.4|33327.4|33352.6|33352.6|33316.48|33316.48|0
1684399200000|2023-05-18 08:40:00|33316.48|33316.48|33353.64|33353.64|33353.64|33353.64|33316.48|33316.48|0
1684399500000|2023-05-18 08:45:00|33342.72|33342.72|33355.96|33355.96|33371.08|33371.08|33338.32|33338.32|0
1684399800000|2023-05-18 08:50:00|33334.12|33334.12|33366.88|33366.88|33366.88|33366.88|33334.12|33334.12|0
1684400100000|2023-05-18 08:55:00|33377.79|33377.79|33579.24|33579.24|33580.87|33580.87|33377.79|33377.79|0
1684400400000|2023-05-18 09:00:00|33590.16|33590.16|33588.53|33588.53|33622.92|33622.92|33566.69|33566.69|0
1684400700000|2023-05-18 09:05:00|33591.89|33591.89|33686.8|33686.8|33686.8|33686.8|33588.53|33588.53|0
1684401000000|2023-05-18 09:10:00|33654.05|33654.05|33501.17|33501.17|33708.64|33708.64|33479.33|33479.33|0
1684401300000|2023-05-18 09:15:00|33468.41|33468.41|33368.5|33368.5|33468.41|33468.41|33368.5|33368.5|0
1684401600000|2023-05-18 09:20:00|33346.67|33346.67|33201.35|33201.35|33346.67|33346.67|33201.35|33201.35|0
1684401900000|2023-05-18 09:25:00|33223.19|33223.19|33240.88|33240.88|33240.88|33240.88|33172|33172|0
1684402200000|2023-05-18 09:30:00|33229.96|33229.96|33208.12|33208.12|33229.96|33229.96|33164.44|33164.44|0
1684402500000|2023-05-18 09:35:00|33186.28|33186.28|33135.89|33135.89|33229.96|33229.96|33135.89|33135.89|0
1684402800000|2023-05-18 09:40:00|33168.65|33168.65|33230.8|33230.8|33241.72|33241.72|33168.65|33168.65|0
1684403100000|2023-05-18 09:45:00|33219.88|33219.88|33169.49|33169.49|33219.88|33219.88|33136.73|33136.73|0
1684403400000|2023-05-18 09:50:00|33180.41|33180.41|33191.33|33191.33|33202.25|33202.25|33158.57|33158.57|0
1684403700000|2023-05-18 09:55:00|33180.41|33180.41|33158.57|33158.57|33180.41|33180.41|33114.89|33114.89|0
1684404000000|2023-05-18 10:00:00|33224.09|33224.09|33340.84|33340.84|33358.48|33358.48|33224.09|33224.09|0
1684404300000|2023-05-18 10:05:00|33373.6|33373.6|33439.12|33439.12|33450.04|33450.04|33373.6|33373.6|0
1684404600000|2023-05-18 10:10:00|33460.96|33460.96|33471.88|33471.88|33482.8|33482.8|33460.96|33460.96|0
1684404900000|2023-05-18 10:15:00|33439.12|33439.12|33220.73|33220.73|33439.12|33439.12|33209.81|33209.81|0
1684405200000|2023-05-18 10:20:00|33187.97|33187.97|33098.09|33098.09|33192.17|33192.17|33098.09|33098.09|0
1684405500000|2023-05-18 10:25:00|33119.93|33119.93|33091.47|33091.47|33119.93|33119.93|33091.47|33091.47|0
1684405800000|2023-05-18 10:30:00|33036.87|33036.87|33101.35|33101.35|33101.35|33101.35|32960.44|32960.44|0
1684406100000|2023-05-18 10:35:00|33112.27|33112.27|33123.19|33123.19|33134.11|33134.11|33079.51|33079.51|0
1684406400000|2023-05-18 10:40:00|33145.03|33145.03|33155.95|33155.95|33166.87|33166.87|33101.35|33101.35|0
1684406700000|2023-05-18 10:45:00|33199.63|33199.63|33173.59|33173.59|33199.63|33199.63|33163.51|33163.51|0
1684407000000|2023-05-18 10:50:00|33163.51|33163.51|33185.35|33185.35|33196.27|33196.27|33163.51|33163.51|0
1684407300000|2023-05-18 10:55:00|33171.07|33171.07|33174.43|33174.43|33196.27|33196.27|33142.51|33142.51|0
1684407600000|2023-05-18 11:00:00|33152.59|33152.59|33153.43|33153.43|33153.43|33153.43|33119.83|33119.83|0
1684407900000|2023-05-18 11:05:00|33164.35|33164.35|33165.19|33165.19|33197.11|33197.11|33158.47|33158.47|0
1684408200000|2023-05-18 11:10:00|33176.11|33176.11|33107.24|33107.24|33176.11|33176.11|33103.88|33103.88|0
1684408500000|2023-05-18 11:15:00|33118.16|33118.16|33139.99|33139.99|33139.99|33139.99|33096.32|33096.32|0
1684408800000|2023-05-18 11:20:00|33118.16|33118.16|33114.8|33114.8|33129.07|33129.07|33063.56|33063.56|0
1684409100000|2023-05-18 11:25:00|33118.16|33118.16|33114.9|33114.9|33124.87|33124.87|33114.9|33114.9|0
1684409400000|2023-05-18 11:30:00|33136.74|33136.74|33085.5|33085.5|33136.74|33136.74|33082.14|33082.14|0
1684409700000|2023-05-18 11:35:00|33096.42|33096.42|33074.58|33074.58|33096.42|33096.42|33074.58|33074.58|0
1684410000000|2023-05-18 11:40:00|33085.5|33085.5|33119.1|33119.1|33122.46|33122.46|33078.78|33078.78|0
1684410300000|2023-05-18 11:45:00|33130.02|33130.02|33108.18|33108.18|33130.02|33130.02|33108.18|33108.18|0
1684410600000|2023-05-18 11:50:00|33097.26|33097.26|33079.62|33079.62|33108.18|33108.18|33079.62|33079.62|0
1684410900000|2023-05-18 11:55:00|33068.7|33068.7|33079.62|33079.62|33079.62|33079.62|33057.78|33057.78|0
1684411200000|2023-05-18 12:00:00|33081.25|33081.25|32993.89|32993.89|33081.25|33081.25|32972.05|32972.05|0
1684411500000|2023-05-18 12:05:00|32997.25|32997.25|32997.25|32997.25|33030.01|33030.01|32975.41|32975.41|0
1684411800000|2023-05-18 12:10:00|33008.17|33008.17|33030.01|33030.01|33040.93|33040.93|33008.17|33008.17|0
1684412100000|2023-05-18 12:15:00|33019.09|33019.09|33073.69|33073.69|33073.69|33073.69|33019.09|33019.09|0
1684412400000|2023-05-18 12:20:00|33077.05|33077.05|33100.56|33100.56|33103.92|33103.92|33077.05|33077.05|0
1684412700000|2023-05-18 12:25:00|33110.64|33110.64|33118.2|33118.2|33118.2|33118.2|33107.28|33107.28|0
1684413000000|2023-05-18 12:30:00|33102.39|33102.39|33105.75|33105.75|33127.59|33127.59|33088.21|33088.21|0
1684413300000|2023-05-18 12:35:00|33138.51|33138.51|33120.87|33120.87|33138.51|33138.51|33099.03|33099.03|0
1684413600000|2023-05-18 12:40:00|33131.79|33131.79|33120.87|33120.87|33142.71|33142.71|33120.87|33120.87|0
1684413900000|2023-05-18 12:45:00|33131.79|33131.79|33099.88|33099.88|33131.79|33131.79|33099.88|33099.88|0
1684414200000|2023-05-18 12:50:00|33088.96|33088.96|33118.94|33118.94|33129.86|33129.86|33078.04|33078.04|0
1684414500000|2023-05-18 12:55:00|33125.66|33125.66|33089.54|33089.54|33125.66|33125.66|33081.98|33081.98|0
1684414800000|2023-05-18 13:00:00|33092.9|33092.9|33085.83|33085.83|33129.51|33129.51|33041.56|33041.56|0
1684415100000|2023-05-18 13:05:00|33063.99|33063.99|32902.87|32902.87|33063.99|33063.99|32902.87|32902.87|0
1684415400000|2023-05-18 13:10:00|32896.15|32896.15|32841.55|32841.55|32939.83|32939.83|32808.79|32808.79|0
1684415700000|2023-05-18 13:15:00|32819.71|32819.71|32835.72|32835.72|32859.19|32859.19|32776.03|32776.03|0
1684416000000|2023-05-18 13:20:00|32840.61|32840.61|32865.22|32865.22|32877.77|32877.77|32840.61|32840.61|0
1684416300000|2023-05-18 13:25:00|32876.14|32876.14|32806.57|32806.57|32887.06|32887.06|32806.57|32806.57|0
1684416600000|2023-05-18 13:30:00|32803.21|32803.21|32957.97|32957.97|32957.97|32957.97|32799.86|32799.86|0
1684416900000|2023-05-18 13:35:00|32936.13|32936.13|33043.7|33043.7|33045.33|33045.33|32936.13|32936.13|0
1684417200000|2023-05-18 13:40:00|33054.62|33054.62|33079.72|33079.72|33079.72|33079.72|33054.62|33054.62|0
1684417500000|2023-05-18 13:45:00|33145.24|33145.24|33217.27|33217.27|33217.27|33217.27|33134.32|33134.32|0
1684417800000|2023-05-18 13:50:00|33223.79|33223.79|33280.22|33280.22|33302.06|33302.06|33191.03|33191.03|0
1684418100000|2023-05-18 13:55:00|33283.48|33283.48|33127.25|33127.25|33290.2|33290.2|33123.04|33123.04|0
1684418400000|2023-05-18 14:00:00|33138.16|33138.16|33156.19|33156.19|33156.19|33156.19|33109.61|33109.61|0
1684418700000|2023-05-18 14:05:00|33134.35|33134.35|33215.68|33215.68|33215.68|33215.68|33121.8|33121.8|0
1684419000000|2023-05-18 14:10:00|33219.04|33219.04|33176.3|33176.3|33240.88|33240.88|33175.36|33175.36|0
1684419300000|2023-05-18 14:15:00|33165.38|33165.38|33197.89|33197.89|33232.18|33232.18|33154.46|33154.46|0
1684419600000|2023-05-18 14:20:00|33208.81|33208.81|33205.55|33205.55|33227.39|33227.39|33197.89|33197.89|0
1684419900000|2023-05-18 14:25:00|33227.39|33227.39|33204.27|33204.27|33227.39|33227.39|33204.27|33204.27|0
1684420200000|2023-05-18 14:30:00|33193.35|33193.35|33219.49|33219.49|33219.49|33219.49|33149.67|33149.67|0
1684420500000|2023-05-18 14:35:00|33224.38|33224.38|33342.97|33342.97|33358.78|33358.78|33224.38|33224.38|0
1684420800000|2023-05-18 14:40:00|33332.05|33332.05|33274.19|33274.19|33332.05|33332.05|33252.35|33252.35|0
1684421100000|2023-05-18 14:45:00|33270.83|33270.83|33317.87|33317.87|33350.63|33350.63|33264.11|33264.11|0
1684421400000|2023-05-18 14:50:00|33306.95|33306.95|33317.87|33317.87|33328.79|33328.79|33306.95|33306.95|0
1684421700000|2023-05-18 14:55:00|33328.79|33328.79|33332.99|33332.99|33332.99|33332.99|33317.87|33317.87|0
1684422000000|2023-05-18 15:00:00|33329.63|33329.63|33379.44|33379.44|33379.44|33379.44|33329.63|33329.63|0
1684422300000|2023-05-18 15:05:00|33377.81|33377.81|33411.16|33411.16|33411.16|33411.16|33367.48|33367.48|0
1684422600000|2023-05-18 15:10:00|33422.08|33422.08|33455.42|33455.42|33460.31|33460.31|33422.08|33422.08|0
1684422900000|2023-05-18 15:15:00|33466.34|33466.34|33523.26|33523.26|33523.26|33523.26|33463.08|33463.08|0
1684423200000|2023-05-18 15:20:00|33520|33520|33474.59|33474.59|33520|33520|33474.59|33474.59|0
1684423500000|2023-05-18 15:25:00|33485.51|33485.51|33439.16|33439.16|33497.12|33497.12|33439.16|33439.16|0
1684480500000|2023-05-19 07:15:00|33010.61|33010.61|32975.68|32975.68|33021.53|33021.53|32964.81|32964.81|0
1684480800000|2023-05-19 07:20:00|32953.84|32953.84|32896.08|32896.08|32957.2|32957.2|32894.45|32894.45|0
1684481100000|2023-05-19 07:25:00|32907|32907|32888.34|32888.34|32939.76|32939.76|32877.42|32877.42|0
1684481400000|2023-05-19 07:30:00|32899.26|32899.26|32939.33|32939.33|32939.33|32939.33|32899.26|32899.26|0
1684481700000|2023-05-19 07:35:00|32950.25|32950.25|32900.79|32900.79|32950.25|32950.25|32889.67|32889.67|0
1684482000000|2023-05-19 07:40:00|32907.51|32907.51|32869.41|32869.41|32907.51|32907.51|32869.41|32869.41|0
1684482300000|2023-05-19 07:45:00|32858.49|32858.49|32843.37|32843.37|32858.49|32858.49|32836.65|32836.65|0
1684482600000|2023-05-19 07:50:00|32865.21|32865.21|32750.98|32750.98|32865.21|32865.21|32750.98|32750.98|0
1684482900000|2023-05-19 07:55:00|32761.9|32761.9|32881.76|32881.76|32892.68|32892.68|32761.9|32761.9|0
1684483200000|2023-05-19 08:00:00|32883.39|32883.39|32867.58|32867.58|32894.31|32894.31|32867.58|32867.58|0
1684483500000|2023-05-19 08:05:00|32856.66|32856.66|32806.26|32806.26|32856.66|32856.66|32806.26|32806.26|0
1684483800000|2023-05-19 08:10:00|32807.89|32807.89|32744|32744|32807.89|32807.89|32744|32744|0
1684484100000|2023-05-19 08:15:00|32711.24|32711.24|32722.16|32722.16|32733.08|32733.08|32689.41|32689.41|0
1684484400000|2023-05-19 08:20:00|32717.28|32717.28|32706.36|32706.36|32717.28|32717.28|32706.36|32706.36|0
1684484700000|2023-05-19 08:25:00|32695.44|32695.44|32750.03|32750.03|32760.95|32760.95|32673.6|32673.6|0
1684485000000|2023-05-19 08:30:00|32760.95|32760.95|32751.66|32751.66|32778.39|32778.39|32750.03|32750.03|0
1684485300000|2023-05-19 08:35:00|32740.74|32740.74|32769.1|32769.1|32769.1|32769.1|32714.5|32714.5|0
1684485600000|2023-05-19 08:40:00|32747.26|32747.26|32747.26|32747.26|32758.18|32758.18|32736.34|32736.34|0
1684485900000|2023-05-19 08:45:00|32725.42|32725.42|32823.7|32823.7|32845.54|32845.54|32725.42|32725.42|0
1684486200000|2023-05-19 08:50:00|32825.33|32825.33|32839.51|32839.51|32858.09|32858.09|32825.33|32825.33|0
1684486500000|2023-05-19 08:55:00|32828.59|32828.59|32803.4|32803.4|32842.87|32842.87|32792.48|32792.48|0
1684486800000|2023-05-19 09:00:00|32813.48|32813.48|32805.17|32805.17|32837.93|32837.93|32805.17|32805.17|0
1684487100000|2023-05-19 09:05:00|32794.25|32794.25|32584.26|32584.26|32794.25|32794.25|32554.86|32554.86|0
1684487400000|2023-05-19 09:10:00|32567.47|32567.47|32567.47|32567.47|32567.47|32567.47|32567.47|32567.47|0
1684487700000|2023-05-19 09:15:00|32570.83|32570.83|32695.14|32695.14|32727.9|32727.9|32502.79|32502.79|0
1684488000000|2023-05-19 09:20:00|32684.22|32684.22|32716.98|32716.98|32716.98|32716.98|32655.67|32655.67|0
1684488300000|2023-05-19 09:25:00|32720.34|32720.34|32703.39|32703.39|32731.95|32731.95|32701.86|32701.86|0
1684488600000|2023-05-19 09:30:00|32714.31|32714.31|32779.83|32779.83|32779.83|32779.83|32703.39|32703.39|0
1684488900000|2023-05-19 09:35:00|32768.91|32768.91|32784.72|32784.72|32795.64|32795.64|32757.99|32757.99|0
1684489200000|2023-05-19 09:40:00|32795.64|32795.64|32806.56|32806.56|32817.48|32817.48|32795.64|32795.64|0
1684489500000|2023-05-19 09:45:00|32817.48|32817.48|32806.56|32806.56|32828.4|32828.4|32795.64|32795.64|0
1684489800000|2023-05-19 09:50:00|32817.48|32817.48|32814.12|32814.12|32828.4|32828.4|32795.64|32795.64|0
1684490100000|2023-05-19 09:55:00|32810.76|32810.76|32793.42|32793.42|32814.12|32814.12|32784.03|32784.03|0
1684490400000|2023-05-19 10:00:00|32790.06|32790.06|32769.85|32769.85|32791.69|32791.69|32758.93|32758.93|0
1684490700000|2023-05-19 10:05:00|32776.57|32776.57|32806.07|32806.07|32806.07|32806.07|32696.87|32696.87|0
1684491000000|2023-05-19 10:10:00|32795.15|32795.15|32816.99|32816.99|32827.91|32827.91|32795.15|32795.15|0
1684491300000|2023-05-19 10:15:00|32824.65|32824.65|32829.05|32829.05|32839.97|32839.97|32791.89|32791.89|0
1684491600000|2023-05-19 10:20:00|32818.13|32818.13|32818.13|32818.13|32829.05|32829.05|32807.21|32807.21|0
1684491900000|2023-05-19 10:25:00|32809.98|32809.98|32801.83|32801.83|32812.75|32812.75|32769.08|32769.08|0
1684492200000|2023-05-19 10:30:00|32790.91|32790.91|32787.56|32787.56|32801.83|32801.83|32776.64|32776.64|0
1684492500000|2023-05-19 10:35:00|32777.78|32777.78|32785.34|32785.34|32799.62|32799.62|32763.5|32763.5|0
1684492800000|2023-05-19 10:40:00|32774.42|32774.42|32778.62|32778.62|32796.26|32796.26|32763.5|32763.5|0
1684493100000|2023-05-19 10:45:00|32767.7|32767.7|32720.56|32720.56|32803.82|32803.82|32698.72|32698.72|0
1684493400000|2023-05-19 10:50:00|32709.64|32709.64|32711.42|32711.42|32711.42|32711.42|32686.96|32686.96|0
1684493700000|2023-05-19 10:55:00|32722.34|32722.34|32769.37|32769.37|32769.37|32769.37|32711.42|32711.42|0
1684494000000|2023-05-19 11:00:00|32780.29|32780.29|32780.29|32780.29|32823.97|32823.97|32780.29|32780.29|0
1684494300000|2023-05-19 11:05:00|32791.21|32791.21|32769.37|32769.37|32791.21|32791.21|32769.37|32769.37|0
1684494600000|2023-05-19 11:10:00|32780.29|32780.29|32805.88|32805.88|32810.28|32810.28|32780.29|32780.29|0
1684494900000|2023-05-19 11:15:00|32816.8|32816.8|32805.88|32805.88|32816.8|32816.8|32805.88|32805.88|0
1684495200000|2023-05-19 11:20:00|32816.8|32816.8|32852.08|32852.08|32852.08|32852.08|32816.8|32816.8|0
1684495500000|2023-05-19 11:25:00|32830.24|32830.24|32752.17|32752.17|32830.24|32830.24|32741.25|32741.25|0
1684495800000|2023-05-19 11:30:00|32774.01|32774.01|32757.21|32757.21|32799.21|32799.21|32757.21|32757.21|0
1684496100000|2023-05-19 11:35:00|32746.29|32746.29|32746.29|32746.29|32753.85|32753.85|32713.54|32713.54|0
1684496400000|2023-05-19 11:40:00|32757.21|32757.21|32746.29|32746.29|32757.21|32757.21|32746.29|32746.29|0
1684496700000|2023-05-19 11:45:00|32757.21|32757.21|32768.13|32768.13|32779.05|32779.05|32746.29|32746.29|0
1684497000000|2023-05-19 11:50:00|32779.05|32779.05|32757.11|32757.11|32811.71|32811.71|32757.11|32757.11|0
1684497300000|2023-05-19 11:55:00|32768.03|32768.03|32798.86|32798.86|32798.86|32798.86|32762.84|32762.84|0
1684497600000|2023-05-19 12:00:00|32805.58|32805.58|32779.64|32779.64|32826.58|32826.58|32779.64|32779.64|0
1684497900000|2023-05-19 12:05:00|32768.72|32768.72|32758.64|32758.64|32768.72|32768.72|32747.72|32747.72|0
1684498200000|2023-05-19 12:10:00|32755.28|32755.28|32776.08|32776.08|32786.16|32786.16|32755.28|32755.28|0
1684498500000|2023-05-19 12:15:00|32754.24|32754.24|32710.56|32710.56|32754.24|32754.24|32710.56|32710.56|0
1684498800000|2023-05-19 12:20:00|32721.48|32721.48|32732.4|32732.4|32732.4|32732.4|32721.48|32721.48|0
1684499100000|2023-05-19 12:25:00|32729.04|32729.04|32729.04|32729.04|32732.4|32732.4|32729.04|32729.04|0
1684499400000|2023-05-19 12:30:00|32718.12|32718.12|32757.6|32757.6|32768.52|32768.52|32714.76|32714.76|0
1684499700000|2023-05-19 12:35:00|32746.68|32746.68|32698.11|32698.11|32746.68|32746.68|32688.82|32688.82|0
1684500000000|2023-05-19 12:40:00|32709.03|32709.03|32756.91|32756.91|32778.75|32778.75|32709.03|32709.03|0
1684500300000|2023-05-19 12:45:00|32745.99|32745.99|32745.99|32745.99|32745.99|32745.99|32724.15|32724.15|0
1684500600000|2023-05-19 12:50:00|32756.91|32756.91|32731.72|32731.72|32756.91|32756.91|32709.88|32709.88|0
1684500900000|2023-05-19 12:55:00|32720.8|32720.8|32760.07|32760.07|32760.07|32760.07|32720.8|32720.8|0
1684501200000|2023-05-19 13:00:00|32749.15|32749.15|32749.15|32749.15|32749.15|32749.15|32738.23|32738.23|0
1684501500000|2023-05-19 13:05:00|32760.07|32760.07|32770.99|32770.99|32803.75|32803.75|32760.07|32760.07|0
1684501800000|2023-05-19 13:10:00|32760.07|32760.07|32708.15|32708.15|32760.07|32760.07|32708.15|32708.15|0
1684502100000|2023-05-19 13:15:00|32719.07|32719.07|32758.54|32758.54|32758.54|32758.54|32719.07|32719.07|0
1684502400000|2023-05-19 13:20:00|32747.62|32747.62|32802.12|32802.12|32805.48|32805.48|32747.62|32747.62|0
1684502700000|2023-05-19 13:25:00|32791.2|32791.2|32813.04|32813.04|32813.04|32813.04|32791.2|32791.2|0
1684503000000|2023-05-19 13:30:00|32791.2|32791.2|32733.34|32733.34|32791.2|32791.2|32731.72|32731.72|0
1684503300000|2023-05-19 13:35:00|32726.63|32726.63|32634.08|32634.08|32726.63|32726.63|32623.16|32623.16|0
1684503600000|2023-05-19 13:40:00|32623.16|32623.16|32551.71|32551.71|32623.16|32623.16|32550.08|32550.08|0
1684503900000|2023-05-19 13:45:00|32540.79|32540.79|32481.2|32481.2|32540.79|32540.79|32460.99|32460.99|0
1684504200000|2023-05-19 13:50:00|32470.28|32470.28|32398.1|32398.1|32470.28|32470.28|32381.25|32381.25|0
1684504500000|2023-05-19 13:55:00|32409.02|32409.02|32393.11|32393.11|32434.22|32434.22|32382.19|32382.19|0
1684504800000|2023-05-19 14:00:00|32382.19|32382.19|32432.49|32432.49|32454.33|32454.33|32382.19|32382.19|0
1684505100000|2023-05-19 14:05:00|32443.41|32443.41|32445.98|32445.98|32452.7|32452.7|32430.86|32430.86|0
1684505400000|2023-05-19 14:10:00|32452.7|32452.7|32471.08|32471.08|32474.44|32474.44|32441.68|32441.68|0
1684505700000|2023-05-19 14:15:00|32492.92|32492.92|32543.16|32543.16|32547.36|32547.36|32471.08|32471.08|0
1684506000000|2023-05-19 14:20:00|32554.08|32554.08|32500.33|32500.33|32565|32565|32500.33|32500.33|0
1684506300000|2023-05-19 14:25:00|32489.41|32489.41|32482.79|32482.79|32506.26|32506.26|32462.58|32462.58|0
1684506600000|2023-05-19 14:30:00|32460.95|32460.95|32399.63|32399.63|32460.95|32460.95|32388.71|32388.71|0
1684506900000|2023-05-19 14:35:00|32396.27|32396.27|32348.4|32348.4|32396.27|32396.27|32348.4|32348.4|0
1684507200000|2023-05-19 14:40:00|32345.04|32345.04|32319|32319|32362.68|32362.68|32308.08|32308.08|0
1684507500000|2023-05-19 14:45:00|32329.92|32329.92|32376.91|32376.91|32379.43|32379.43|32329.92|32329.92|0
1684507800000|2023-05-19 14:50:00|32383.63|32383.63|32365.99|32365.99|32407.99|32407.99|32361.79|32361.79|0
1684508100000|2023-05-19 14:55:00|32369.35|32369.35|32371.03|32371.03|32371.03|32371.03|32345.84|32345.84|0
1684508400000|2023-05-19 15:00:00|32367.68|32367.68|32383|32383|32405.62|32405.62|32347.52|32347.52|0
1684508700000|2023-05-19 15:05:00|32379.64|32379.64|32363.67|32363.67|32395.59|32395.59|32352.75|32352.75|0
1684509000000|2023-05-19 15:10:00|32374.59|32374.59|32342.58|32342.58|32374.59|32374.59|32336.9|32336.9|0
1684509300000|2023-05-19 15:15:00|32331.66|32331.66|32284.03|32284.03|32335.96|32335.96|32265.55|32265.55|0
1684509600000|2023-05-19 15:20:00|32294.95|32294.95|32277.9|32277.9|32321.68|32321.68|32277.9|32277.9|0
1684509900000|2023-05-19 15:25:00|32281.26|32281.26|32293.81|32293.81|32317.28|32317.28|32265.25|32265.25|0
1684739700000|2023-05-22 07:15:00|32861.54|32861.54|32865.28|32865.28|32887.12|32887.12|32832.52|32832.52|0
1684740000000|2023-05-22 07:20:00|32872|32872|32908.12|32908.12|32915.68|32915.68|32872|32872|0
1684740300000|2023-05-22 07:25:00|32984.56|32984.56|32904.02|32904.02|33006.4|33006.4|32887.22|32887.22|0
1684740600000|2023-05-22 07:30:00|32936.78|32936.78|32977.45|32977.45|32977.45|32977.45|32879.17|32879.17|0
1684740900000|2023-05-22 07:35:00|32988.37|32988.37|32978.29|32978.29|33011.05|33011.05|32978.29|32978.29|0
1684741200000|2023-05-22 07:40:00|33021.97|33021.97|33006.16|33006.16|33032.89|33032.89|32984.32|32984.32|0
1684741500000|2023-05-22 07:45:00|33016.24|33016.24|33111.75|33111.75|33111.75|33111.75|32991.63|32991.63|0
1684741800000|2023-05-22 07:50:00|33122.67|33122.67|33141.15|33141.15|33166.35|33166.35|33089.91|33089.91|0
1684742100000|2023-05-22 07:55:00|33131.37|33131.37|33229.65|33229.65|33229.65|33229.65|33131.37|33131.37|0
1684742400000|2023-05-22 08:00:00|33226.29|33226.29|33173.52|33173.52|33226.29|33226.29|33173.52|33173.52|0
1684742700000|2023-05-22 08:05:00|33168.63|33168.63|33201.39|33201.39|33212.31|33212.31|33168.63|33168.63|0
1684743000000|2023-05-22 08:10:00|33234.15|33234.15|33157.71|33157.71|33255.99|33255.99|33157.71|33157.71|0
1684743300000|2023-05-22 08:15:00|33168.63|33168.63|33190.47|33190.47|33190.47|33190.47|33168.63|33168.63|0
1684743600000|2023-05-22 08:20:00|33201.39|33201.39|33196.4|33196.4|33210.58|33210.58|33187.11|33187.11|0
1684743900000|2023-05-22 08:25:00|33185.48|33185.48|33130.88|33130.88|33185.48|33185.48|33130.88|33130.88|0
1684744200000|2023-05-22 08:30:00|33137.6|33137.6|33076.28|33076.28|33137.6|33137.6|33076.28|33076.28|0
1684744500000|2023-05-22 08:35:00|33065.36|33065.36|33087.2|33087.2|33087.2|33087.2|33054.44|33054.44|0
1684744800000|2023-05-22 08:40:00|33093.92|33093.92|33104.84|33104.84|33104.84|33104.84|33093.92|33093.92|0
1684745100000|2023-05-22 08:45:00|33093.92|33093.92|33115.76|33115.76|33115.76|33115.76|33083|33083|0
1684745400000|2023-05-22 08:50:00|33104.84|33104.84|33072.08|33072.08|33104.84|33104.84|33072.08|33072.08|0
1684745700000|2023-05-22 08:55:00|33078.8|33078.8|33071.24|33071.24|33078.8|33078.8|33056.96|33056.96|0
1684746000000|2023-05-22 09:00:00|33066.35|33066.35|33063.09|33063.09|33066.35|33066.35|33063.09|33063.09|0
1684746300000|2023-05-22 09:05:00|33052.17|33052.17|33028.6|33028.6|33052.17|33052.17|33014.32|33014.32|0
1684746600000|2023-05-22 09:10:00|33017.68|33017.68|33017.68|33017.68|33017.68|33017.68|33017.68|33017.68|0
1684746900000|2023-05-22 09:15:00|33012.79|33012.79|33034.73|33034.73|33045.65|33045.65|33011.16|33011.16|0
1684747200000|2023-05-22 09:20:00|33031.37|33031.37|33033.05|33033.05|33033.05|33033.05|33009.53|33009.53|0
1684747500000|2023-05-22 09:25:00|33022.13|33022.13|32979.29|32979.29|33022.13|33022.13|32979.29|32979.29|0
1684747800000|2023-05-22 09:30:00|32974.4|32974.4|32974.4|32974.4|32974.4|32974.4|32974.4|32974.4|0
1684748100000|2023-05-22 09:35:00|33007.16|33007.16|32985.32|32985.32|33007.16|33007.16|32985.32|32985.32|0
1684748400000|2023-05-22 09:40:00|32996.24|32996.24|32985.32|32985.32|32996.24|32996.24|32985.32|32985.32|0
1684748700000|2023-05-22 09:45:00|32974.4|32974.4|32996.24|32996.24|32996.24|32996.24|32974.4|32974.4|0
1684749000000|2023-05-22 09:50:00|32985.32|32985.32|32968.37|32968.37|32991.84|32991.84|32968.37|32968.37|0
1684749300000|2023-05-22 09:55:00|32965.01|32965.01|32949.89|32949.89|32965.01|32965.01|32932.26|32932.26|0
1684749600000|2023-05-22 10:00:00|32960.81|32960.81|32934.77|32934.77|32960.81|32960.81|32928.05|32928.05|0
1684749900000|2023-05-22 10:05:00|32923.85|32923.85|32912.93|32912.93|32923.85|32923.85|32912.93|32912.93|0
1684750200000|2023-05-22 10:10:00|32923.85|32923.85|32934.77|32934.77|32934.77|32934.77|32923.85|32923.85|0
1684750500000|2023-05-22 10:15:00|32938.13|32938.13|32954.93|32954.93|32965.85|32965.85|32933.93|32933.93|0
1684750800000|2023-05-22 10:20:00|32944.01|32944.01|32967.52|32967.52|32968.37|32968.37|32944.01|32944.01|0
1684751100000|2023-05-22 10:25:00|32956.6|32956.6|32941.48|32941.48|32974.24|32974.24|32941.48|32941.48|0
1684751700000|2023-05-22 10:35:00|32930.56|32930.56|32954.03|32954.03|32954.03|32954.03|32930.56|32930.56|0
1684752000000|2023-05-22 10:40:00|32932.19|32932.19|32909.67|32909.67|32932.19|32932.19|32909.67|32909.67|0
1684752300000|2023-05-22 10:45:00|32906.31|32906.31|32917.23|32917.23|32920.59|32920.59|32906.31|32906.31|0
1684752600000|2023-05-22 10:50:00|32913.87|32913.87|32935.71|32935.71|32935.71|32935.71|32913.87|32913.87|0
1684752900000|2023-05-22 10:55:00|32940.6|32940.6|32929.68|32929.68|32940.6|32940.6|32929.68|32929.68|0
1684753200000|2023-05-22 11:00:00|32918.76|32918.76|32928.05|32928.05|32928.05|32928.05|32917.13|32917.13|0
1684753500000|2023-05-22 11:05:00|32917.13|32917.13|32907.05|32907.05|32928.05|32928.05|32907.05|32907.05|0
1684753800000|2023-05-22 11:10:00|32885.21|32885.21|32881.85|32881.85|32885.21|32885.21|32881.85|32881.85|0
1684754100000|2023-05-22 11:15:00|32885.21|32885.21|32891.93|32891.93|32891.93|32891.93|32885.21|32885.21|0
1684754400000|2023-05-22 11:20:00|32881.01|32881.01|32870.09|32870.09|32881.01|32881.01|32870.09|32870.09|0
1684754700000|2023-05-22 11:25:00|32859.17|32859.17|32848.25|32848.25|32859.17|32859.17|32848.25|32848.25|0
1684755000000|2023-05-22 11:30:00|32844.99|32844.99|32855.91|32855.91|32855.91|32855.91|32844.99|32844.99|0
1684755300000|2023-05-22 11:35:00|32852.55|32852.55|32840|32840|32852.55|32852.55|32829.08|32829.08|0
1684755600000|2023-05-22 11:40:00|32861.84|32861.84|32850.92|32850.92|32861.84|32861.84|32850.92|32850.92|0
1684756200000|2023-05-22 11:50:00|32840|32840|32840|32840|32840|32840|32840|32840|0
1684756500000|2023-05-22 11:55:00|32838.37|32838.37|32841.73|32841.73|32841.73|32841.73|32838.37|32838.37|0
1684756800000|2023-05-22 12:00:00|32852.65|32852.65|32852.65|32852.65|32852.65|32852.65|32852.65|32852.65|0
1684757100000|2023-05-22 12:05:00|32863.57|32863.57|32874.49|32874.49|32874.49|32874.49|32863.57|32863.57|0
1684757400000|2023-05-22 12:10:00|32881.21|32881.21|32869.45|32869.45|32884.57|32884.57|32859.37|32859.37|0
1684757700000|2023-05-22 12:15:00|32872.81|32872.81|32879.53|32879.53|32879.53|32879.53|32872.81|32872.81|0
1684758000000|2023-05-22 12:20:00|32868.61|32868.61|32966.88|32966.88|32966.88|32966.88|32868.61|32868.61|0
1684758300000|2023-05-22 12:25:00|32977.8|32977.8|33012.88|33012.88|33012.88|33012.88|32977.8|32977.8|0
1684758600000|2023-05-22 12:30:00|33006.16|33006.16|32965.99|32965.99|33006.16|33006.16|32959.28|32959.28|0
1684759200000|2023-05-22 12:40:00|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|0
1684759500000|2023-05-22 12:45:00|32951.72|32951.72|32962.64|32962.64|32962.64|32962.64|32945|32945|0
1684759800000|2023-05-22 12:50:00|32973.55|32973.55|32951.72|32951.72|32973.55|32973.55|32951.72|32951.72|0
1684760100000|2023-05-22 12:55:00|32940.8|32940.8|32897.12|32897.12|32940.8|32940.8|32897.12|32897.12|0
1684760400000|2023-05-22 13:00:00|32887.04|32887.04|32865.2|32865.2|32897.96|32897.96|32865.2|32865.2|0
1684760700000|2023-05-22 13:05:00|32887.04|32887.04|32883.68|32883.68|32887.04|32887.04|32883.68|32883.68|0
1684761300000|2023-05-22 13:15:00|32880.32|32880.32|32873.6|32873.6|32880.32|32880.32|32873.6|32873.6|0
1684761600000|2023-05-22 13:20:00|32866.88|32866.88|32830.76|32830.76|32866.88|32866.88|32819.85|32819.85|0
1684761900000|2023-05-22 13:25:00|32808.93|32808.93|32798.85|32798.85|32808.93|32808.93|32791.29|32791.29|0
1684762200000|2023-05-22 13:30:00|32808.93|32808.93|32804.04|32804.04|32847.72|32847.72|32797.52|32797.52|0
1684762500000|2023-05-22 13:35:00|32807.4|32807.4|32794.06|32794.06|32807.4|32807.4|32778.84|32778.84|0
1684762800000|2023-05-22 13:40:00|32804.98|32804.98|32783.98|32783.98|32804.98|32804.98|32783.98|32783.98|0
1684763100000|2023-05-22 13:45:00|32773.06|32773.06|32759.92|32759.92|32773.06|32773.06|32738.08|32738.08|0
1684763400000|2023-05-22 13:50:00|32770.84|32770.84|32783.49|32783.49|32796.04|32796.04|32770.84|32770.84|0
1684763700000|2023-05-22 13:55:00|32772.57|32772.57|32761.65|32761.65|32783.49|32783.49|32761.65|32761.65|0
1684764000000|2023-05-22 14:00:00|32750.73|32750.73|32754.09|32754.09|32754.09|32754.09|32750.73|32750.73|0
1684764300000|2023-05-22 14:05:00|32747.37|32747.37|32716.14|32716.14|32747.37|32747.37|32708.1|32708.1|0
1684764600000|2023-05-22 14:10:00|32737.98|32737.98|32749.39|32749.39|32760.31|32760.31|32737.98|32737.98|0
1684764900000|2023-05-22 14:15:00|32738.47|32738.47|32746.13|32746.13|32746.13|32746.13|32724.29|32724.29|0
1684765200000|2023-05-22 14:20:00|32735.21|32735.21|32753.69|32753.69|32760.4|32760.4|32713.37|32713.37|0
1684765500000|2023-05-22 14:25:00|32742.77|32742.77|32749.48|32749.48|32753.69|32753.69|32720.93|32720.93|0
1684765800000|2023-05-22 14:30:00|32746.13|32746.13|32749.38|32749.38|32749.38|32749.38|32746.13|32746.13|0
1684766100000|2023-05-22 14:35:00|32738.46|32738.46|32725.23|32725.23|32738.46|32738.46|32725.23|32725.23|0
1684766400000|2023-05-22 14:40:00|32714.31|32714.31|32721.03|32721.03|32721.03|32721.03|32714.31|32714.31|0
1684766700000|2023-05-22 14:45:00|32724.39|32724.39|32713.47|32713.47|32724.39|32724.39|32713.47|32713.47|0
1684767000000|2023-05-22 14:50:00|32724.39|32724.39|32726.12|32726.12|32726.12|32726.12|32719.4|32719.4|0
1684767300000|2023-05-22 14:55:00|32729.47|32729.47|32729.42|32729.42|32740.34|32740.34|32718.55|32718.55|0
1684767600000|2023-05-22 15:00:00|32732.78|32732.78|32739.5|32739.5|32739.5|32739.5|32732.78|32732.78|0
1684767900000|2023-05-22 15:05:00|32728.58|32728.58|32706.74|32706.74|32728.58|32728.58|32706.74|32706.74|0
1684768200000|2023-05-22 15:10:00|32703.38|32703.38|32713.46|32713.46|32724.38|32724.38|32703.38|32703.38|0
1684768500000|2023-05-22 15:15:00|32702.54|32702.54|32715.98|32715.98|32715.98|32715.98|32691.62|32691.62|0
1684768800000|2023-05-22 15:20:00|32712.62|32712.62|32710.3|32710.3|32723.54|32723.54|32695.08|32695.08|0
1684769100000|2023-05-22 15:25:00|32699.38|32699.38|32735.11|32735.11|32769.93|32769.93|32699.38|32699.38|0
1684826100000|2023-05-23 07:15:00|32651.19|32651.19|32685.88|32685.88|32695.96|32695.96|32611.42|32611.42|0
1684826400000|2023-05-23 07:20:00|32692.4|32692.4|32775.55|32775.55|32775.55|32775.55|32692.4|32692.4|0
1684826700000|2023-05-23 07:25:00|32786.47|32786.47|32734.65|32734.65|32786.47|32786.47|32734.65|32734.65|0
1684827000000|2023-05-23 07:30:00|32721.21|32721.21|32730.24|32730.24|32741.16|32741.16|32698.53|32698.53|0
1684827300000|2023-05-23 07:35:00|32719.32|32719.32|32697.49|32697.49|32736.96|32736.96|32697.49|32697.49|0
1684827600000|2023-05-23 07:40:00|32708.41|32708.41|32646.25|32646.25|32719.32|32719.32|32642.89|32642.89|0
1684827900000|2023-05-23 07:45:00|32649.61|32649.61|32648.76|32648.76|32659.68|32659.68|32638.69|32638.69|0
1684828200000|2023-05-23 07:50:00|32637.84|32637.84|32626.92|32626.92|32637.84|32637.84|32616.01|32616.01|0
1684828500000|2023-05-23 07:55:00|32616.01|32616.01|32591.01|32591.01|32616.01|32616.01|32565.81|32565.81|0
1684828800000|2023-05-23 08:00:00|32580.09|32580.09|32519.36|32519.36|32596.38|32596.38|32508.44|32508.44|0
1684829100000|2023-05-23 08:05:00|32516.1|32516.1|32533.48|32533.48|32543.56|32543.56|32494.26|32494.26|0
1684829400000|2023-05-23 08:10:00|32555.32|32555.32|32588.08|32588.08|32631.76|32631.76|32555.32|32555.32|0
1684829700000|2023-05-23 08:15:00|32599|32599|32558.64|32558.64|32609.92|32609.92|32558.64|32558.64|0
1684830000000|2023-05-23 08:20:00|32547.72|32547.72|32493.12|32493.12|32547.72|32547.72|32493.12|32493.12|0
1684830300000|2023-05-23 08:25:00|32471.28|32471.28|32438.52|32438.52|32471.28|32471.28|32438.52|32438.52|0
1684830600000|2023-05-23 08:30:00|32427.6|32427.6|32399.04|32399.04|32427.6|32427.6|32377.2|32377.2|0
1684830900000|2023-05-23 08:35:00|32405.76|32405.76|32416.68|32416.68|32449.44|32449.44|32405.76|32405.76|0
1684831200000|2023-05-23 08:40:00|32413.42|32413.42|32344.64|32344.64|32413.42|32413.42|32333.72|32333.72|0
1684831500000|2023-05-23 08:45:00|32343.01|32343.01|32347.21|32347.21|32394.25|32394.25|32306.89|32306.89|0
1684831800000|2023-05-23 08:50:00|32336.29|32336.29|32332.94|32332.94|32347.21|32347.21|32322.02|32322.02|0
1684832100000|2023-05-23 08:55:00|32343.85|32343.85|32343.85|32343.85|32343.85|32343.85|32326.22|32326.22|0
1684832400000|2023-05-23 09:00:00|32332.94|32332.94|32288.47|32288.47|32332.94|32332.94|32287.63|32287.63|0
1684832700000|2023-05-23 09:05:00|32277.55|32277.55|32248.15|32248.15|32313.67|32313.67|32248.15|32248.15|0
1684833000000|2023-05-23 09:10:00|32241.43|32241.43|32190.65|32190.65|32241.43|32241.43|32184.51|32184.51|0
1684833300000|2023-05-23 09:15:00|32194|32194|32187.39|32187.39|32194|32194|32183.93|32183.93|0
1684833600000|2023-05-23 09:20:00|32198.31|32198.31|32177.31|32177.31|32198.31|32198.31|32177.31|32177.31|0
1684833900000|2023-05-23 09:25:00|32188.23|32188.23|32231.06|32231.06|32231.06|32231.06|32188.23|32188.23|0
1684834200000|2023-05-23 09:30:00|32252.9|32252.9|32278|32278|32278|32278|32218.37|32218.37|0
1684834500000|2023-05-23 09:35:00|32264.57|32264.57|32270.34|32270.34|32281.26|32281.26|32264.57|32264.57|0
1684834800000|2023-05-23 09:40:00|32271.97|32271.97|32308.93|32308.93|32308.93|32308.93|32271.97|32271.97|0
1684835100000|2023-05-23 09:45:00|32298.85|32298.85|32363.13|32363.13|32363.23|32363.23|32298.85|32298.85|0
1684835400000|2023-05-23 09:50:00|32353.05|32353.05|32367.33|32367.33|32389.17|32389.17|32353.05|32353.05|0
1684835700000|2023-05-23 09:55:00|32378.25|32378.25|32376.62|32376.62|32389.17|32389.17|32367.33|32367.33|0
1684836000000|2023-05-23 10:00:00|32365.7|32365.7|32329.58|32329.58|32372.42|32372.42|32329.58|32329.58|0
1684836300000|2023-05-23 10:05:00|32340.5|32340.5|32322.02|32322.02|32354.78|32354.78|32311.1|32311.1|0
1684836600000|2023-05-23 10:10:00|32343.86|32343.86|32323.65|32323.65|32356.41|32356.41|32306.01|32306.01|0
1684836900000|2023-05-23 10:15:00|32312.73|32312.73|32290.89|32290.89|32312.73|32312.73|32290.89|32290.89|0
1684837200000|2023-05-23 10:20:00|32312.73|32312.73|32290.89|32290.89|32323.65|32323.65|32290.89|32290.89|0
1684837500000|2023-05-23 10:25:00|32279.97|32279.97|32258.13|32258.13|32290.89|32290.89|32247.22|32247.22|0
1684837800000|2023-05-23 10:30:00|32279.97|32279.97|32332.25|32332.25|32338.97|32338.97|32279.97|32279.97|0
1684838100000|2023-05-23 10:35:00|32354.09|32354.09|32422.97|32422.97|32444.81|32444.81|32354.09|32354.09|0
1684838400000|2023-05-23 10:40:00|32433.89|32433.89|32427.86|32427.86|32433.89|32433.89|32422.97|32422.97|0
1684838700000|2023-05-23 10:45:00|32421.14|32421.14|32427.86|32427.86|32427.86|32427.86|32421.14|32421.14|0
1684839000000|2023-05-23 10:50:00|32406.02|32406.02|32410.22|32410.22|32410.22|32410.22|32399.3|32399.3|0
1684839300000|2023-05-23 10:55:00|32416.94|32416.94|32460.62|32460.62|32482.46|32482.46|32416.94|32416.94|0
1684839600000|2023-05-23 11:00:00|32449.7|32449.7|32421.14|32421.14|32449.7|32449.7|32421.14|32421.14|0
1684839900000|2023-05-23 11:05:00|32442.98|32442.98|32464.82|32464.82|32475.74|32475.74|32442.98|32442.98|0
1684840200000|2023-05-23 11:10:00|32475.74|32475.74|32461.46|32461.46|32530.34|32530.34|32461.46|32461.46|0
1684840500000|2023-05-23 11:15:00|32450.54|32450.54|32385.02|32385.02|32450.54|32450.54|32374.1|32374.1|0
1684840800000|2023-05-23 11:20:00|32381.66|32381.66|32367.39|32367.39|32381.66|32381.66|32367.39|32367.39|0
1684841100000|2023-05-23 11:25:00|32357.31|32357.31|32357.31|32357.31|32357.31|32357.31|32357.31|32357.31|0
1684841400000|2023-05-23 11:30:00|32368.23|32368.23|32379.15|32379.15|32379.15|32379.15|32368.23|32368.23|0
1684841700000|2023-05-23 11:35:00|32382.51|32382.51|32389.22|32389.22|32389.22|32389.22|32382.51|32382.51|0
1684842000000|2023-05-23 11:40:00|32411.06|32411.06|32395.1|32395.1|32411.06|32411.06|32378.3|32378.3|0
1684842300000|2023-05-23 11:45:00|32384.18|32384.18|32374.1|32374.1|32384.18|32384.18|32374.1|32374.1|0
1684842600000|2023-05-23 11:50:00|32363.18|32363.18|32323.71|32323.71|32363.18|32363.18|32323.71|32323.71|0
1684842900000|2023-05-23 11:55:00|32312.79|32312.79|32304.34|32304.34|32325.34|32325.34|32304.34|32304.34|0
1684843200000|2023-05-23 12:00:00|32307.6|32307.6|32278.2|32278.2|32343.72|32343.72|32278.2|32278.2|0
1684843500000|2023-05-23 12:05:00|32267.28|32267.28|32278.2|32278.2|32278.2|32278.2|32267.28|32267.28|0
1684843800000|2023-05-23 12:10:00|32300.04|32300.04|32310.96|32310.96|32310.96|32310.96|32300.04|32300.04|0
1684844100000|2023-05-23 12:15:00|32321.88|32321.88|32325.24|32325.24|32325.24|32325.24|32310.96|32310.96|0
1684844400000|2023-05-23 12:20:00|32314.32|32314.32|32325.24|32325.24|32336.16|32336.16|32314.32|32314.32|0
1684844700000|2023-05-23 12:25:00|32328.6|32328.6|32278.4|32278.4|32339.52|32339.52|32278.4|32278.4|0
1684845000000|2023-05-23 12:30:00|32275.04|32275.04|32285.96|32285.96|32285.96|32285.96|32275.04|32275.04|0
1684845300000|2023-05-23 12:35:00|32307.8|32307.8|32198.6|32198.6|32307.8|32307.8|32187.68|32187.68|0
1684845600000|2023-05-23 12:40:00|32209.52|32209.52|32206.16|32206.16|32220.44|32220.44|32206.16|32206.16|0
1684845900000|2023-05-23 12:45:00|32217.08|32217.08|32136.5|32136.5|32217.08|32217.08|32136.5|32136.5|0
1684846200000|2023-05-23 12:50:00|32133.14|32133.14|32157.75|32157.75|32165.9|32165.9|32133.14|32133.14|0
1684846500000|2023-05-23 12:55:00|32135.91|32135.91|32135.91|32135.91|32135.91|32135.91|32103.15|32103.15|0
1684846800000|2023-05-23 13:00:00|32146.83|32146.83|32186.11|32186.11|32186.11|32186.11|32146.83|32146.83|0
1684847100000|2023-05-23 13:05:00|32175.19|32175.19|32133.14|32133.14|32175.19|32175.19|32133.14|32133.14|0
1684847400000|2023-05-23 13:10:00|32124.99|32124.99|32124.99|32124.99|32124.99|32124.99|32114.07|32114.07|0
1684847700000|2023-05-23 13:15:00|32118.27|32118.27|32071.13|32071.13|32118.27|32118.27|32071.13|32071.13|0
1684848000000|2023-05-23 13:20:00|32060.21|32060.21|32112.98|32112.98|32112.98|32112.98|32060.21|32060.21|0
1684848300000|2023-05-23 13:25:00|32123.9|32123.9|32139.12|32139.12|32142.48|32142.48|32122.27|32122.27|0
1684848600000|2023-05-23 13:30:00|32135.76|32135.76|32085.46|32085.46|32135.76|32135.76|32085.46|32085.46|0
1684848900000|2023-05-23 13:35:00|32096.38|32096.38|32057.75|32057.75|32118.22|32118.22|32046.83|32046.83|0
1684849200000|2023-05-23 13:40:00|32046.83|32046.83|32027.51|32027.51|32090.51|32090.51|32016.59|32016.59|0
1684849500000|2023-05-23 13:45:00|32016.59|32016.59|32053.65|32053.65|32075.49|32075.49|32016.59|32016.59|0
1684849800000|2023-05-23 13:50:00|32042.73|32042.73|32020.99|32020.99|32053.75|32053.75|32020.99|32020.99|0
1684850100000|2023-05-23 13:55:00|32031.91|32031.91|32002.9|32002.9|32031.91|32031.91|31994.75|31994.75|0
1684850400000|2023-05-23 14:00:00|32024.74|32024.74|32061.7|32061.7|32090.25|32090.25|32024.74|32024.74|0
1684850700000|2023-05-23 14:05:00|32050.78|32050.78|32028.94|32028.94|32050.78|32050.78|32007.1|32007.1|0
1684851000000|2023-05-23 14:10:00|32035.66|32035.66|32020.53|32020.53|32061.64|32061.64|31998.7|31998.7|0
1684851300000|2023-05-23 14:15:00|32013.82|32013.82|32002.9|32002.9|32013.82|32013.82|32002.9|32002.9|0
1684851600000|2023-05-23 14:20:00|31999.54|31999.54|31996.18|31996.18|32013.82|32013.82|31996.18|31996.18|0
1684851900000|2023-05-23 14:25:00|31985.26|31985.26|31973.5|31973.5|31995.34|31995.34|31962.58|31962.58|0
1684852200000|2023-05-23 14:30:00|31962.58|31962.58|31966.78|31966.78|31966.78|31966.78|31940.74|31940.74|0
1684852500000|2023-05-23 14:35:00|31955.86|31955.86|31955.12|31955.12|31955.86|31955.86|31930.76|31930.76|0
1684852800000|2023-05-23 14:40:00|31948.4|31948.4|31951.76|31951.76|31951.76|31951.76|31937.48|31937.48|0
1684853100000|2023-05-23 14:45:00|31940.84|31940.84|31962.68|31962.68|31969.4|31969.4|31930.76|31930.76|0
1684853400000|2023-05-23 14:50:00|31973.6|31973.6|32039.11|32039.11|32039.11|32039.11|31951.76|31951.76|0
1684853700000|2023-05-23 14:55:00|32028.19|32028.19|32028.98|32028.98|32040.74|32040.74|32026.57|32026.57|0
1684854000000|2023-05-23 15:00:00|32039.9|32039.9|32039.9|32039.9|32050.82|32050.82|32039.9|32039.9|0
1684854300000|2023-05-23 15:05:00|32028.98|32028.98|32029.77|32029.77|32039.9|32039.9|32018.06|32018.06|0
1684854600000|2023-05-23 15:10:00|32040.69|32040.69|32040.69|32040.69|32073.45|32073.45|32040.69|32040.69|0
1684854900000|2023-05-23 15:15:00|32029.77|32029.77|32050.57|32050.57|32052.2|32052.2|32015.59|32015.59|0
1684855200000|2023-05-23 15:20:00|32048.94|32048.94|32044.64|32044.64|32048.94|32048.94|32016.18|32016.18|0
1684855500000|2023-05-23 15:25:00|32047.9|32047.9|32048.94|32048.94|32084.02|32084.02|32038.02|32038.02|0
1684912500000|2023-05-24 07:15:00|31305.12|31305.12|31100.17|31100.17|31316.04|31316.04|31099.33|31099.33|0
1684912800000|2023-05-24 07:20:00|31080.01|31080.01|31066.68|31066.68|31121.27|31121.27|31015.34|31015.34|0
1684913100000|2023-05-24 07:25:00|31055.76|31055.76|31049.34|31049.34|31077.59|31077.59|31033.92|31033.92|0
1684913400000|2023-05-24 07:30:00|31056.06|31056.06|31010.07|31010.07|31103.94|31103.94|31010.07|31010.07|0
1684913700000|2023-05-24 07:35:00|31020.99|31020.99|30967.63|30967.63|31020.99|31020.99|30967.63|30967.63|0
1684914000000|2023-05-24 07:40:00|30981.07|30981.07|30924.97|30924.97|31002.06|31002.06|30914.05|30914.05|0
1684914300000|2023-05-24 07:45:00|30914.05|30914.05|30968.65|30968.65|30979.57|30979.57|30910.69|30910.69|0
1684914600000|2023-05-24 07:50:00|30979.57|30979.57|31007.54|31007.54|31051.22|31051.22|30968.65|30968.65|0
1684914900000|2023-05-24 07:55:00|31029.38|31029.38|31043.56|31043.56|31062.14|31062.14|31029.38|31029.38|0
1684915200000|2023-05-24 08:00:00|31054.48|31054.48|31133.23|31133.23|31147.51|31147.51|31021.72|31021.72|0
1684915500000|2023-05-24 08:05:00|31122.32|31122.32|31171.18|31171.18|31182.1|31182.1|31122.32|31122.32|0
1684915800000|2023-05-24 08:10:00|31160.26|31160.26|31157|31157|31160.26|31160.26|31149.34|31149.34|0
1684916100000|2023-05-24 08:15:00|31146.08|31146.08|31093.17|31093.17|31157|31157|31093.17|31093.17|0
1684916400000|2023-05-24 08:20:00|31071.33|31071.33|31043.61|31043.61|31082.25|31082.25|31043.61|31043.61|0
1684916700000|2023-05-24 08:25:00|31032.69|31032.69|31021.77|31021.77|31065.45|31065.45|31021.77|31021.77|0
1684917000000|2023-05-24 08:30:00|31010.85|31010.85|31014.21|31014.21|31014.21|31014.21|31010.85|31010.85|0
1684917300000|2023-05-24 08:35:00|31025.13|31025.13|30959.82|30959.82|31028.49|31028.49|30956.46|30956.46|0
1684917600000|2023-05-24 08:40:00|30981.65|30981.65|31020.93|31020.93|31020.93|31020.93|30981.65|30981.65|0
1684917900000|2023-05-24 08:45:00|31024.29|31024.29|31042.77|31042.77|31057.05|31057.05|31024.29|31024.29|0
1684918200000|2023-05-24 08:50:00|31046.13|31046.13|31076.22|31076.22|31076.22|31076.22|31035.21|31035.21|0
1684918500000|2023-05-24 08:55:00|31065.3|31065.3|31068.66|31068.66|31090.5|31090.5|31065.3|31065.3|0
1684918800000|2023-05-24 09:00:00|31057.74|31057.74|31068.66|31068.66|31090.5|31090.5|31057.74|31057.74|0
1684919100000|2023-05-24 09:05:00|31070.29|31070.29|30991.43|30991.43|31070.29|31070.29|30991.43|30991.43|0
1684919400000|2023-05-24 09:10:00|30958.67|30958.67|30867.57|30867.57|30958.67|30958.67|30867.57|30867.57|0
1684919700000|2023-05-24 09:15:00|30878.49|30878.49|30857.49|30857.49|30889.41|30889.41|30843.21|30843.21|0
1684920000000|2023-05-24 09:20:00|30835.65|30835.65|30918.71|30918.71|30922.07|30922.07|30835.65|30835.65|0
1684920300000|2023-05-24 09:25:00|30929.63|30929.63|30962.39|30962.39|30962.39|30962.39|30907.79|30907.79|0
1684920600000|2023-05-24 09:30:00|30955.67|30955.67|30943.02|30943.02|30958.14|30958.14|30943.02|30943.02|0
1684920900000|2023-05-24 09:35:00|30939.66|30939.66|30860.06|30860.06|30939.66|30939.66|30838.22|30838.22|0
1684921200000|2023-05-24 09:40:00|30849.14|30849.14|30899.54|30899.54|30910.46|30910.46|30849.14|30849.14|0
1684921500000|2023-05-24 09:45:00|30910.46|30910.46|30934.82|30934.82|30953.3|30953.3|30910.46|30910.46|0
1684921800000|2023-05-24 09:50:00|30945.74|30945.74|30968.42|30968.42|30968.42|30968.42|30945.74|30945.74|0
1684922100000|2023-05-24 09:55:00|30973.31|30973.31|30970.53|30970.53|30981.45|30981.45|30968.91|30968.91|0
1684922400000|2023-05-24 10:00:00|30959.62|30959.62|30997.26|30997.26|30997.26|30997.26|30937.78|30937.78|0
1684922700000|2023-05-24 10:05:00|30975.42|30975.42|30972.06|30972.06|30975.42|30975.42|30972.06|30972.06|0
1684923000000|2023-05-24 10:10:00|30961.14|30961.14|30916.04|30916.04|30972.06|30972.06|30916.04|30916.04|0
1684923300000|2023-05-24 10:15:00|30926.96|30926.96|30970.63|30970.63|30970.63|30970.63|30916.04|30916.04|0
1684923600000|2023-05-24 10:20:00|30981.55|30981.55|30948.8|30948.8|30981.55|30981.55|30948.8|30948.8|0
1684923900000|2023-05-24 10:25:00|30943.91|30943.91|30942.28|30942.28|30943.91|30943.91|30940.65|30940.65|0
1684924200000|2023-05-24 10:30:00|30953.2|30953.2|30931.36|30931.36|30953.2|30953.2|30931.36|30931.36|0
1684924800000|2023-05-24 10:40:00|30937.88|30937.88|30903.49|30903.49|30937.88|30937.88|30903.49|30903.49|0
1684925100000|2023-05-24 10:45:00|30914.41|30914.41|30910.11|30910.11|30925.33|30925.33|30906.85|30906.85|0
1684925400000|2023-05-24 10:50:00|30921.03|30921.03|30971.42|30971.42|30971.42|30971.42|30921.03|30921.03|0
1684925700000|2023-05-24 10:55:00|30982.34|30982.34|30982.34|30982.34|30982.34|30982.34|30982.34|30982.34|0
1684926000000|2023-05-24 11:00:00|30971.42|30971.42|30944.59|30944.59|30971.42|30971.42|30944.59|30944.59|0
1684926300000|2023-05-24 11:05:00|30955.51|30955.51|30973.15|30973.15|30994.99|30994.99|30955.51|30955.51|0
1684926600000|2023-05-24 11:10:00|30994.99|30994.99|30955.51|30955.51|30994.99|30994.99|30955.51|30955.51|0
1684926900000|2023-05-24 11:15:00|30966.43|30966.43|31004.87|31004.87|31004.87|31004.87|30955.51|30955.51|0
1684927200000|2023-05-24 11:20:00|30972.11|30972.11|30968.75|30968.75|30993.95|30993.95|30968.75|30968.75|0
1684927500000|2023-05-24 11:25:00|30946.91|30946.91|30892.31|30892.31|30946.91|30946.91|30892.31|30892.31|0
1684927800000|2023-05-24 11:30:00|30881.39|30881.39|30892.31|30892.31|30903.23|30903.23|30881.39|30881.39|0
1684928100000|2023-05-24 11:35:00|30903.23|30903.23|30895.09|30895.09|30903.23|30903.23|30895.09|30895.09|0
1684928400000|2023-05-24 11:40:00|30884.17|30884.17|30878.13|30878.13|30889.05|30889.05|30856.3|30856.3|0
1684929000000|2023-05-24 11:50:00|30856.3|30856.3|30867.22|30867.22|30867.22|30867.22|30856.3|30856.3|0
1684929300000|2023-05-24 11:55:00|30856.3|30856.3|30886.28|30886.28|30886.28|30886.28|30856.3|30856.3|0
1684929600000|2023-05-24 12:00:00|30879.56|30879.56|30923.93|30923.93|30923.93|30923.93|30868.64|30868.64|0
1684929900000|2023-05-24 12:05:00|30930.45|30930.45|30919.53|30919.53|30941.37|30941.37|30919.53|30919.53|0
1684930200000|2023-05-24 12:10:00|30930.45|30930.45|30966.57|30966.57|30966.57|30966.57|30930.45|30930.45|0
1684930500000|2023-05-24 12:15:00|30988.41|30988.41|30988.41|30988.41|30988.41|30988.41|30988.41|30988.41|0
1684930800000|2023-05-24 12:20:00|30999.33|30999.33|31021.17|31021.17|31032.09|31032.09|30999.33|30999.33|0
1684931100000|2023-05-24 12:25:00|31010.25|31010.25|31011.04|31011.04|31021.17|31021.17|30995.97|30995.97|0
1684931400000|2023-05-24 12:30:00|31000.12|31000.12|31009.41|31009.41|31011.04|31011.04|31000.12|31000.12|0
1684931700000|2023-05-24 12:35:00|30998.49|30998.49|31005.2|31005.2|31016.12|31016.12|30998.49|30998.49|0
1684932000000|2023-05-24 12:40:00|31016.12|31016.12|31005.2|31005.2|31027.04|31027.04|31005.2|31005.2|0
1684932300000|2023-05-24 12:45:00|31000.32|31000.32|31011.39|31011.39|31033.07|31033.07|30989.55|30989.55|0
1684932600000|2023-05-24 12:50:00|31022.31|31022.31|31055.07|31055.07|31055.07|31055.07|31011.39|31011.39|0
1684932900000|2023-05-24 12:55:00|31044.15|31044.15|30972.85|30972.85|31044.15|31044.15|30961.93|30961.93|0
1684933200000|2023-05-24 13:00:00|30952.7|30952.7|30945.14|30945.14|30959.42|30959.42|30912.38|30912.38|0
1684933500000|2023-05-24 13:05:00|30923.3|30923.3|30974.54|30974.54|30977.9|30977.9|30923.3|30923.3|0
1684933800000|2023-05-24 13:10:00|30963.62|30963.62|31000.22|31000.22|31011.14|31011.14|30963.62|30963.62|0
1684934100000|2023-05-24 13:15:00|31011.14|31011.14|31036.34|31036.34|31047.26|31047.26|31011.14|31011.14|0
1684934400000|2023-05-24 13:20:00|31047.26|31047.26|31028.68|31028.68|31047.26|31047.26|31027.05|31027.05|0
1684934700000|2023-05-24 13:25:00|31017.76|31017.76|30978.28|30978.28|31017.76|31017.76|30978.28|30978.28|0
1684935000000|2023-05-24 13:30:00|30967.36|30967.36|30967.46|30967.46|30978.38|30978.38|30933.82|30933.82|0
1684935300000|2023-05-24 13:35:00|30978.38|30978.38|30989.3|30989.3|31000.22|31000.22|30956.54|30956.54|0
1684935600000|2023-05-24 13:40:00|30985.94|30985.94|30988.62|30988.62|31029.52|31029.52|30982.58|30982.58|0
1684935900000|2023-05-24 13:45:00|30977.21|30977.21|30975.28|30975.28|30977.21|30977.21|30945.29|30945.29|0
1684936200000|2023-05-24 13:50:00|30964.36|30964.36|30950.08|30950.08|30964.36|30964.36|30917.32|30917.32|0
1684936500000|2023-05-24 13:55:00|30951.71|30951.71|30974.39|30974.39|31028.15|31028.15|30940.79|30940.79|0
1684936800000|2023-05-24 14:00:00|30977.75|30977.75|30934.91|30934.91|30995.39|30995.39|30934.91|30934.91|0
1684937100000|2023-05-24 14:05:00|30913.07|30913.07|30893.7|30893.7|30922.26|30922.26|30893.7|30893.7|0
1684937400000|2023-05-24 14:10:00|30886.99|30886.99|30935.65|30935.65|30935.65|30935.65|30886.99|30886.99|0
1684937700000|2023-05-24 14:15:00|30946.57|30946.57|30935.65|30935.65|30946.57|30946.57|30913.81|30913.81|0
1684938000000|2023-05-24 14:20:00|30937.28|30937.28|30926.36|30926.36|30961.64|30961.64|30926.36|30926.36|0
1684938300000|2023-05-24 14:25:00|30927.99|30927.99|30957.49|30957.49|30957.49|30957.49|30913.81|30913.81|0
1684938600000|2023-05-24 14:30:00|30946.57|30946.57|30954.92|30954.92|30973.4|30973.4|30924.73|30924.73|0
1684938900000|2023-05-24 14:35:00|30965.84|30965.84|31079.09|31079.09|31086.65|31086.65|30965.84|30965.84|0
1684939200000|2023-05-24 14:40:00|31090.01|31090.01|31169.8|31169.8|31169.8|31169.8|31079.09|31079.09|0
1684939500000|2023-05-24 14:45:00|31180.72|31180.72|31218.37|31218.37|31218.37|31218.37|31174.69|31174.69|0
1684939800000|2023-05-24 14:50:00|31207.45|31207.45|31190.5|31190.5|31223.26|31223.26|31190.5|31190.5|0
1684940100000|2023-05-24 14:55:00|31201.42|31201.42|31199.89|31199.89|31215.7|31215.7|31193.17|31193.17|0
1684940400000|2023-05-24 15:00:00|31203.15|31203.15|31165.3|31165.3|31259.38|31259.38|31165.3|31165.3|0
1684940700000|2023-05-24 15:05:00|31176.22|31176.22|31202.36|31202.36|31202.36|31202.36|31165.3|31165.3|0
1684941000000|2023-05-24 15:10:00|31203.99|31203.99|31182.35|31182.35|31210.61|31210.61|31178.99|31178.99|0
1684941300000|2023-05-24 15:15:00|31178.99|31178.99|31178.15|31178.15|31178.99|31178.99|31123.55|31123.55|0
1684941600000|2023-05-24 15:20:00|31189.07|31189.07|31216.69|31216.69|31223.41|31223.41|31189.07|31189.07|0
1684941900000|2023-05-24 15:25:00|31213.43|31213.43|31261.94|31261.94|31261.94|31261.94|31205.87|31205.87|0
1684998900000|2023-05-25 07:15:00|31147.46|31147.46|31056.84|31056.84|31147.46|31147.46|31045.92|31045.92|0
1684999200000|2023-05-25 07:20:00|31067.76|31067.76|31069.44|31069.44|31100.52|31100.52|31003.92|31003.92|0
1684999500000|2023-05-25 07:25:00|31091.28|31091.28|31090.44|31090.44|31124.04|31124.04|31069.44|31069.44|0
1684999800000|2023-05-25 07:30:00|31079.52|31079.52|30994.63|30994.63|31079.52|31079.52|30994.63|30994.63|0
1685000100000|2023-05-25 07:35:00|30984.56|30984.56|30992.12|30992.12|30992.12|30992.12|30963.56|30963.56|0
1685000400000|2023-05-25 07:40:00|31013.96|31013.96|31010.6|31010.6|31046.71|31046.71|31007.24|31007.24|0
1685000700000|2023-05-25 07:45:00|30966.92|30966.92|30892.46|30892.46|30966.92|30966.92|30879.03|30879.03|0
1685001000000|2023-05-25 07:50:00|30903.38|30903.38|30925.22|30925.22|30925.22|30925.22|30903.38|30903.38|0
1685001300000|2023-05-25 07:55:00|30947.06|30947.06|30943.35|30943.35|30968.9|30968.9|30939.99|30939.99|0
1685001600000|2023-05-25 08:00:00|30946.71|30946.71|30889.54|30889.54|30946.71|30946.71|30823.23|30823.23|0
1685001900000|2023-05-25 08:05:00|30911.38|30911.38|30939.94|30939.94|30939.94|30939.94|30911.38|30911.38|0
1685002200000|2023-05-25 08:10:00|30935.05|30935.05|30924.28|30924.28|30967.81|30967.81|30924.28|30924.28|0
1685002500000|2023-05-25 08:15:00|30929.17|30929.17|30940.09|30940.09|30940.09|30940.09|30929.17|30929.17|0
1685002800000|2023-05-25 08:20:00|30943.45|30943.45|30943.45|30943.45|30943.45|30943.45|30943.45|30943.45|0
1685003100000|2023-05-25 08:25:00|30946.81|30946.81|30968.65|30968.65|30968.65|30968.65|30935.89|30935.89|0
1685003400000|2023-05-25 08:30:00|30957.73|30957.73|30951.01|30951.01|30957.73|30957.73|30940.09|30940.09|0
1685003700000|2023-05-25 08:35:00|30957.73|30957.73|30935.89|30935.89|30957.73|30957.73|30935.89|30935.89|0
1685004300000|2023-05-25 08:45:00|30942.61|30942.61|30957.57|30957.57|30968.49|30968.49|30935.05|30935.05|0
1685004600000|2023-05-25 08:50:00|30968.49|30968.49|30995.32|30995.32|30995.32|30995.32|30968.49|30968.49|0
1685004900000|2023-05-25 08:55:00|31002.04|31002.04|30991.12|30991.12|31002.04|31002.04|30980.2|30980.2|0
1685005200000|2023-05-25 09:00:00|30997.64|30997.64|31024.37|31024.37|31024.37|31024.37|30996.01|30996.01|0
1685005500000|2023-05-25 09:05:00|31013.45|31013.45|30999.17|30999.17|31013.45|31013.45|30999.17|30999.17|0
1685005800000|2023-05-25 09:10:00|31010.09|31010.09|31010.09|31010.09|31010.09|31010.09|31010.09|31010.09|0
1685006100000|2023-05-25 09:15:00|31008.46|31008.46|31000.9|31000.9|31008.46|31008.46|30975.7|30975.7|0
1685006400000|2023-05-25 09:20:00|30989.98|30989.98|30996.7|30996.7|30996.7|30996.7|30989.98|30989.98|0
1685006700000|2023-05-25 09:25:00|31007.62|31007.62|30996.7|30996.7|31018.54|31018.54|30996.7|30996.7|0
1685007000000|2023-05-25 09:30:00|30998.33|30998.33|31005.05|31005.05|31022.68|31022.68|30998.33|30998.33|0
1685007300000|2023-05-25 09:35:00|31006.68|31006.68|31015.71|31015.71|31015.71|31015.71|31002.28|31002.28|0
1685007600000|2023-05-25 09:40:00|31014.08|31014.08|31044.96|31044.96|31044.96|31044.96|31014.08|31014.08|0
1685007900000|2023-05-25 09:45:00|31049.85|31049.85|31082.61|31082.61|31082.61|31082.61|31049.85|31049.85|0
1685008200000|2023-05-25 09:50:00|31093.53|31093.53|31071.69|31071.69|31093.53|31093.53|31071.69|31071.69|0
1685008500000|2023-05-25 09:55:00|31060.77|31060.77|31107.81|31107.81|31107.81|31107.81|31060.77|31060.77|0
1685008800000|2023-05-25 10:00:00|31085.97|31085.97|31096.04|31096.04|31106.96|31106.96|31085.97|31085.97|0
1685009100000|2023-05-25 10:05:00|31097.67|31097.67|31097.67|31097.67|31097.67|31097.67|31097.67|31097.67|0
1685009700000|2023-05-25 10:15:00|31119.51|31119.51|31217.79|31217.79|31217.79|31217.79|31119.51|31119.51|0
1685010000000|2023-05-25 10:20:00|31224.51|31224.51|31238.79|31238.79|31238.79|31238.79|31221.15|31221.15|0
1685010600000|2023-05-25 10:30:00|31249.71|31249.71|31274.06|31274.06|31274.06|31274.06|31249.71|31249.71|0
1685010900000|2023-05-25 10:35:00|31252.22|31252.22|31263.14|31263.14|31263.14|31263.14|31252.22|31252.22|0
1685011200000|2023-05-25 10:40:00|31274.06|31274.06|31239.63|31239.63|31274.06|31274.06|31239.63|31239.63|0
1685011500000|2023-05-25 10:45:00|31236.27|31236.27|31158.16|31158.16|31236.27|31236.27|31158.16|31158.16|0
1685011800000|2023-05-25 10:50:00|31147.24|31147.24|31136.32|31136.32|31158.16|31158.16|31136.32|31136.32|0
1685012100000|2023-05-25 10:55:00|31143.04|31143.04|31099.36|31099.36|31143.04|31143.04|31099.36|31099.36|0
1685012400000|2023-05-25 11:00:00|31096.1|31096.1|31073.42|31073.42|31096.1|31096.1|31052.42|31052.42|0
1685012700000|2023-05-25 11:05:00|31084.34|31084.34|31095.26|31095.26|31095.26|31095.26|31084.34|31084.34|0
1685013000000|2023-05-25 11:10:00|31084.34|31084.34|31065.86|31065.86|31084.34|31084.34|31062.5|31062.5|0
1685013300000|2023-05-25 11:15:00|31069.22|31069.22|31097.77|31097.77|31097.77|31097.77|31069.22|31069.22|0
1685013600000|2023-05-25 11:20:00|31075.93|31075.93|31108.69|31108.69|31108.69|31108.69|31075.93|31075.93|0
1685013900000|2023-05-25 11:25:00|31097.77|31097.77|31086.85|31086.85|31097.77|31097.77|31075.93|31075.93|0
1685014200000|2023-05-25 11:30:00|31097.77|31097.77|31121.24|31121.24|31121.24|31121.24|31097.77|31097.77|0
1685014500000|2023-05-25 11:35:00|31127.96|31127.96|31117.04|31117.04|31127.96|31127.96|31117.04|31117.04|0
1685014800000|2023-05-25 11:40:00|31127.96|31127.96|31160.72|31160.72|31160.72|31160.72|31127.96|31127.96|0
1685015100000|2023-05-25 11:45:00|31149.8|31149.8|31160.72|31160.72|31160.72|31160.72|31149.8|31149.8|0
1685015400000|2023-05-25 11:50:00|31154|31154|31164.92|31164.92|31164.92|31164.92|31154|31154|0
1685015700000|2023-05-25 11:55:00|31158.2|31158.2|31214.48|31214.48|31214.48|31214.48|31148.12|31148.12|0
1685016000000|2023-05-25 12:00:00|31225.4|31225.4|31280.84|31280.84|31280.84|31280.84|31222.04|31222.04|0
1685016300000|2023-05-25 12:05:00|31269.92|31269.92|31269.92|31269.92|31276.64|31276.64|31269.92|31269.92|0
1685016600000|2023-05-25 12:10:00|31259|31259|31280|31280|31280|31280|31248.09|31248.09|0
1685016900000|2023-05-25 12:15:00|31273.28|31273.28|31232.96|31232.96|31273.28|31273.28|31193.49|31193.49|0
1685017200000|2023-05-25 12:20:00|31211.13|31211.13|31178.17|31178.17|31211.13|31211.13|31178.17|31178.17|0
1685017500000|2023-05-25 12:25:00|31167.25|31167.25|31174.91|31174.91|31179.8|31179.8|31167.25|31167.25|0
1685017800000|2023-05-25 12:30:00|31184.98|31184.98|31161.42|31161.42|31184.98|31184.98|31155.59|31155.59|0
1685018100000|2023-05-25 12:35:00|31172.34|31172.34|31172.34|31172.34|31183.26|31183.26|31172.34|31172.34|0
1685018400000|2023-05-25 12:40:00|31194.17|31194.17|31207.31|31207.31|31214.87|31214.87|31194.17|31194.17|0
1685018700000|2023-05-25 12:45:00|31210.67|31210.67|31193.13|31193.13|31210.67|31210.67|31193.13|31193.13|0
1685019000000|2023-05-25 12:50:00|31182.21|31182.21|31196.29|31196.29|31218.13|31218.13|31182.21|31182.21|0
1685019300000|2023-05-25 12:55:00|31206.37|31206.37|31184.53|31184.53|31206.37|31206.37|31173.61|31173.61|0
1685019600000|2023-05-25 13:00:00|31173.61|31173.61|31162|31162|31184.53|31184.53|31162|31162|0
1685019900000|2023-05-25 13:05:00|31172.92|31172.92|31157.11|31157.11|31172.92|31172.92|31157.11|31157.11|0
1685020200000|2023-05-25 13:10:00|31168.03|31168.03|31124.36|31124.36|31168.03|31168.03|31102.52|31102.52|0
1685020500000|2023-05-25 13:15:00|31121|31121|31100|31100|31121|31121|31100|31100|0
1685020800000|2023-05-25 13:20:00|31078.16|31078.16|31100|31100|31100|31100|31078.16|31078.16|0
1685021100000|2023-05-25 13:25:00|31101.63|31101.63|31106.52|31106.52|31106.52|31106.52|31090.71|31090.71|0
1685021400000|2023-05-25 13:30:00|31095.6|31095.6|31077.02|31077.02|31098.86|31098.86|31073.66|31073.66|0
1685021700000|2023-05-25 13:35:00|31087.94|31087.94|31098.07|31098.07|31120.7|31120.7|31087.94|31087.94|0
1685022000000|2023-05-25 13:40:00|31108.99|31108.99|31119.91|31119.91|31130.83|31130.83|31108.99|31108.99|0
1685022300000|2023-05-25 13:45:00|31130.83|31130.83|31141.85|31141.85|31159.39|31159.39|31119.32|31119.32|0
1685022600000|2023-05-25 13:50:00|31130.93|31130.93|31153.36|31153.36|31164.28|31164.28|31130.93|31130.93|0
1685022900000|2023-05-25 13:55:00|31164.28|31164.28|31145.8|31145.8|31169.26|31169.26|31145.8|31145.8|0
1685023200000|2023-05-25 14:00:00|31156.71|31156.71|31155.09|31155.09|31167.63|31167.63|31155.09|31155.09|0
1685023500000|2023-05-25 14:05:00|31166|31166|31173.62|31173.62|31184.54|31184.54|31135.87|31135.87|0
1685023800000|2023-05-25 14:10:00|31184.54|31184.54|31176.68|31176.68|31212.8|31212.8|31176.68|31176.68|0
1685024100000|2023-05-25 14:15:00|31165.76|31165.76|31248.46|31248.46|31255.18|31255.18|31165.76|31165.76|0
1685024400000|2023-05-25 14:20:00|31245.1|31245.1|31241.74|31241.74|31245.1|31245.1|31227.46|31227.46|0
1685024700000|2023-05-25 14:25:00|31252.66|31252.66|31238.38|31238.38|31252.66|31252.66|31238.38|31238.38|0
1685025000000|2023-05-25 14:30:00|31233.49|31233.49|31219.22|31219.22|31255.33|31255.33|31219.22|31219.22|0
1685025300000|2023-05-25 14:35:00|31209.14|31209.14|31187.4|31187.4|31209.14|31209.14|31162.2|31162.2|0
1685025600000|2023-05-25 14:40:00|31176.48|31176.48|31166.4|31166.4|31191.6|31191.6|31166.4|31166.4|0
1685025900000|2023-05-25 14:45:00|31172.92|31172.92|31181.27|31181.27|31185.47|31185.47|31171.19|31171.19|0
1685026200000|2023-05-25 14:50:00|31192.19|31192.19|31170.7|31170.7|31203.11|31203.11|31170.7|31170.7|0
1685026500000|2023-05-25 14:55:00|31181.62|31181.62|31214.38|31214.38|31214.38|31214.38|31181.62|31181.62|0
1685026800000|2023-05-25 15:00:00|31225.3|31225.3|31177.42|31177.42|31225.99|31225.99|31177.42|31177.42|0
1685027100000|2023-05-25 15:05:00|31155.58|31155.58|31158.94|31158.94|31169.86|31169.86|31122.82|31122.82|0
1685027400000|2023-05-25 15:10:00|31169.86|31169.86|31188.34|31188.34|31188.34|31188.34|31148.86|31148.86|0
1685027700000|2023-05-25 15:15:00|31193.23|31193.23|31144.66|31144.66|31193.23|31193.23|31133.74|31133.74|0
1685028000000|2023-05-25 15:20:00|31143.03|31143.03|31138.04|31138.04|31164.87|31164.87|31138.04|31138.04|0
1685028300000|2023-05-25 15:25:00|31127.12|31127.12|31154.54|31154.54|31165.46|31165.46|31121.09|31121.09|0
1685085300000|2023-05-26 07:15:00|31224.27|31224.27|31208.31|31208.31|31241.07|31241.07|31208.31|31208.31|0
1685085600000|2023-05-26 07:20:00|31219.23|31219.23|31150.45|31150.45|31219.23|31219.23|31150.45|31150.45|0
1685085900000|2023-05-26 07:25:00|31161.37|31161.37|31114.33|31114.33|31161.37|31161.37|31114.33|31114.33|0
1685086200000|2023-05-26 07:30:00|31103.41|31103.41|31086.62|31086.62|31103.41|31103.41|31075.7|31075.7|0
1685086500000|2023-05-26 07:35:00|31076.54|31076.54|31043.78|31043.78|31076.54|31076.54|31043.78|31043.78|0
1685086800000|2023-05-26 07:40:00|31042.15|31042.15|31013.3|31013.3|31085.83|31085.83|31013.3|31013.3|0
1685087100000|2023-05-26 07:45:00|31024.22|31024.22|31060.34|31060.34|31060.34|31060.34|31024.22|31024.22|0
1685087400000|2023-05-26 07:50:00|31049.42|31049.42|31030.1|31030.1|31049.42|31049.42|30994.82|30994.82|0
1685087700000|2023-05-26 07:55:00|31041.02|31041.02|31034.3|31034.3|31041.02|31041.02|31034.3|31034.3|0
1685088000000|2023-05-26 08:00:00|31012.46|31012.46|31016.66|31016.66|31016.66|31016.66|31005.74|31005.74|0
1685088300000|2023-05-26 08:05:00|31013.4|31013.4|31035.24|31035.24|31035.24|31035.24|31013.4|31013.4|0
1685088600000|2023-05-26 08:10:00|31024.32|31024.32|31035.24|31035.24|31035.24|31035.24|31024.32|31024.32|0
1685088900000|2023-05-26 08:15:00|31046.16|31046.16|31071.95|31071.95|31076.15|31076.15|31046.16|31046.16|0
1685089200000|2023-05-26 08:20:00|31061.03|31061.03|31028.27|31028.27|31061.03|31061.03|31028.27|31028.27|0
1685089500000|2023-05-26 08:25:00|31021.55|31021.55|30991.36|30991.36|31021.55|31021.55|30991.36|30991.36|0
1685089800000|2023-05-26 08:30:00|30996.25|30996.25|30986.96|30986.96|30996.25|30996.25|30985.33|30985.33|0
1685090100000|2023-05-26 08:35:00|30976.04|30976.04|30931.93|30931.93|30976.04|30976.04|30931.93|30931.93|0
1685090400000|2023-05-26 08:40:00|30930.3|30930.3|30935.39|30935.39|30935.39|30935.39|30928.67|30928.67|0
1685090700000|2023-05-26 08:45:00|30938.65|30938.65|30952.09|30952.09|30952.09|30952.09|30938.65|30938.65|0
1685091300000|2023-05-26 08:55:00|30973.92|30973.92|30942.96|30942.96|30973.92|30973.92|30941.33|30941.33|0
1685091600000|2023-05-26 09:00:00|30939.7|30939.7|30938.07|30938.07|30942.96|30942.96|30938.07|30938.07|0
1685091900000|2023-05-26 09:05:00|30931.55|30931.55|30925.72|30925.72|30933.18|30933.18|30907.4|30907.4|0
1685092200000|2023-05-26 09:10:00|30914.8|30914.8|30878.3|30878.3|30914.8|30914.8|30878.3|30878.3|0
1685092500000|2023-05-26 09:15:00|30868.52|30868.52|30873.41|30873.41|30873.41|30873.41|30868.52|30868.52|0
1685092800000|2023-05-26 09:20:00|30895.25|30895.25|30923.6|30923.6|30923.6|30923.6|30895.25|30895.25|0
1685093100000|2023-05-26 09:25:00|30912.68|30912.68|30899.25|30899.25|30912.68|30912.68|30899.25|30899.25|0
1685093400000|2023-05-26 09:30:00|30910.17|30910.17|30910.17|30910.17|30910.17|30910.17|30910.17|30910.17|0
1685093700000|2023-05-26 09:35:00|30899.25|30899.25|30861.6|30861.6|30899.25|30899.25|30842.53|30842.53|0
1685094000000|2023-05-26 09:40:00|30856.71|30856.71|30887.84|30887.84|30887.84|30887.84|30855.08|30855.08|0
1685094300000|2023-05-26 09:45:00|30879.69|30879.69|30890.61|30890.61|30920.6|30920.6|30871.54|30871.54|0
1685094600000|2023-05-26 09:50:00|30898.76|30898.76|30865.51|30865.51|30898.76|30898.76|30862.74|30862.74|0
1685094900000|2023-05-26 09:55:00|30855.73|30855.73|30885.23|30885.23|30903.16|30903.16|30855.73|30855.73|0
1685095200000|2023-05-26 10:00:00|30874.31|30874.31|30870.57|30870.57|30885.23|30885.23|30870.57|30870.57|0
1685095500000|2023-05-26 10:05:00|30881.49|30881.49|30883.76|30883.76|30894.52|30894.52|30872.84|30872.84|0
1685095800000|2023-05-26 10:10:00|30894.68|30894.68|30894.68|30894.68|30894.68|30894.68|30894.68|30894.68|0
1685096100000|2023-05-26 10:15:00|30883.76|30883.76|30851|30851|30883.76|30883.76|30851|30851|0
1685096400000|2023-05-26 10:20:00|30840.92|30840.92|30869.97|30869.97|30871.6|30871.6|30840.92|30840.92|0
1685096700000|2023-05-26 10:25:00|30863.25|30863.25|30873.13|30873.13|30873.13|30873.13|30859.89|30859.89|0
1685097000000|2023-05-26 10:30:00|30866.61|30866.61|30856.53|30856.53|30867.45|30867.45|30856.53|30856.53|0
1685097300000|2023-05-26 10:35:00|30859.89|30859.89|30899.37|30899.37|30899.37|30899.37|30859.89|30859.89|0
1685097600000|2023-05-26 10:40:00|30905.89|30905.89|30941.16|30941.16|30942|30942|30905.89|30905.89|0
1685097900000|2023-05-26 10:45:00|30947.68|30947.68|30952.67|30952.67|30960.23|30960.23|30947.68|30947.68|0
1685098200000|2023-05-26 10:50:00|30963.59|30963.59|30966.85|30966.85|30966.85|30966.85|30960.33|30960.33|0
1685099100000|2023-05-26 11:05:00|30955.93|30955.93|30962.65|30962.65|30962.65|30962.65|30934.09|30934.09|0
1685099400000|2023-05-26 11:10:00|30973.57|30973.57|30959.29|30959.29|30973.57|30973.57|30959.29|30959.29|0
1685099700000|2023-05-26 11:15:00|30962.55|30962.55|30973.47|30973.47|30973.47|30973.47|30962.55|30962.55|0
1685100000000|2023-05-26 11:20:00|30962.55|30962.55|30956.62|30956.62|30962.55|30962.55|30948.27|30948.27|0
1685100300000|2023-05-26 11:25:00|30959.88|30959.88|30961.51|30961.51|30970.8|30970.8|30942.44|30942.44|0
1685100600000|2023-05-26 11:30:00|30972.43|30972.43|30985.82|30985.82|30985.82|30985.82|30970.01|30970.01|0
1685100900000|2023-05-26 11:35:00|30982.46|30982.46|31015.22|31015.22|31015.22|31015.22|30982.46|30982.46|0
1685101200000|2023-05-26 11:40:00|31004.3|31004.3|31002.67|31002.67|31007.66|31007.66|31002.67|31002.67|0
1685101500000|2023-05-26 11:45:00|30980.83|30980.83|30990.12|30990.12|30990.12|30990.12|30979.2|30979.2|0
1685101800000|2023-05-26 11:50:00|30995.01|30995.01|30995.01|30995.01|30995.01|30995.01|30984.09|30984.09|0
1685102100000|2023-05-26 11:55:00|30984.93|30984.93|30980.04|30980.04|30984.93|30984.93|30980.04|30980.04|0
1685102400000|2023-05-26 12:00:00|30990.96|30990.96|30990.96|30990.96|30990.96|30990.96|30987.7|30987.7|0
1685102700000|2023-05-26 12:05:00|31001.88|31001.88|30991.9|30991.9|31001.88|31001.88|30991.9|30991.9|0
1685103000000|2023-05-26 12:10:00|30981.82|30981.82|31001.09|31001.09|31012.01|31012.01|30981.82|30981.82|0
1685103300000|2023-05-26 12:15:00|30997.73|30997.73|30973.57|30973.57|30997.73|30997.73|30973.57|30973.57|0
1685103600000|2023-05-26 12:20:00|30951.74|30951.74|30985.08|30985.08|30998.52|30998.52|30951.74|30951.74|0
1685103900000|2023-05-26 12:25:00|30978.56|30978.56|30965.53|30965.53|30981.82|30981.82|30965.53|30965.53|0
1685104200000|2023-05-26 12:30:00|30976.45|30976.45|31020.71|31020.71|31020.71|31020.71|30976.45|30976.45|0
1685104500000|2023-05-26 12:35:00|31019.08|31019.08|30986.32|30986.32|31019.08|31019.08|30986.32|30986.32|0
1685104800000|2023-05-26 12:40:00|30997.24|30997.24|30983.06|30983.06|30997.24|30997.24|30983.06|30983.06|0
1685105100000|2023-05-26 12:45:00|30979.71|30979.71|30982.48|30982.48|30990.63|30990.63|30979.71|30979.71|0
1685105400000|2023-05-26 12:50:00|30993.4|30993.4|30985.35|30985.35|30993.4|30993.4|30978.63|30978.63|0
1685105700000|2023-05-26 12:55:00|30988.61|30988.61|31001.16|31001.16|31001.16|31001.16|30988.61|30988.61|0
1685106000000|2023-05-26 13:00:00|31012.08|31012.08|31012.08|31012.08|31012.08|31012.08|31012.08|31012.08|0
1685106300000|2023-05-26 13:05:00|31001.16|31001.16|31023|31023|31023|31023|31001.16|31001.16|0
1685106600000|2023-05-26 13:10:00|31033.92|31033.92|31044.84|31044.84|31044.84|31044.84|31033.92|31033.92|0
1685106900000|2023-05-26 13:15:00|31041.48|31041.48|31023.94|31023.94|31041.48|31041.48|31013.02|31013.02|0
1685107200000|2023-05-26 13:20:00|31022.31|31022.31|31014.65|31014.65|31034.86|31034.86|31000.37|31000.37|0
1685107500000|2023-05-26 13:25:00|31003.73|31003.73|31050.77|31050.77|31061.69|31061.69|31003.73|31003.73|0
1685107800000|2023-05-26 13:30:00|31061.69|31061.69|31085.35|31085.35|31096.96|31096.96|31061.69|31061.69|0
1685108100000|2023-05-26 13:35:00|31086.98|31086.98|31118.25|31118.25|31118.25|31118.25|31076.06|31076.06|0
1685108400000|2023-05-26 13:40:00|31121.61|31121.61|31110.69|31110.69|31121.61|31121.61|31110.69|31110.69|0
1685108700000|2023-05-26 13:45:00|31088.85|31088.85|31101.89|31101.89|31101.89|31101.89|31067.01|31067.01|0
1685109000000|2023-05-26 13:50:00|31090.97|31090.97|31060.88|31060.88|31090.97|31090.97|31060.88|31060.88|0
1685109300000|2023-05-26 13:55:00|31049.96|31049.96|31018.88|31018.88|31049.96|31049.96|31015.52|31015.52|0
1685109600000|2023-05-26 14:00:00|31025.6|31025.6|31012.26|31012.26|31036.52|31036.52|31001.34|31001.34|0
1685109900000|2023-05-26 14:05:00|31008.91|31008.91|31051.39|31051.39|31051.39|31051.39|31008.91|31008.91|0
1685110200000|2023-05-26 14:10:00|31048.03|31048.03|31048.03|31048.03|31058.95|31058.95|31048.03|31048.03|0
1685110500000|2023-05-26 14:15:00|31041.31|31041.31|31015.27|31015.27|31041.31|31041.31|31015.27|31015.27|0
1685110800000|2023-05-26 14:20:00|31018.63|31018.63|31019.08|31019.08|31037.21|31037.21|31015.37|31015.37|0
1685111100000|2023-05-26 14:25:00|31025.8|31025.8|31007.32|31007.32|31029.16|31029.16|31007.32|31007.32|0
1685111400000|2023-05-26 14:30:00|31018.24|31018.24|31149.87|31149.87|31149.87|31149.87|31003.96|31003.96|0
1685111700000|2023-05-26 14:35:00|31160.79|31160.79|31149.02|31149.02|31182.62|31182.62|31142.31|31142.31|0
1685112000000|2023-05-26 14:40:00|31159.94|31159.94|31166.07|31166.07|31196.06|31196.06|31159.94|31159.94|0
1685112300000|2023-05-26 14:45:00|31169.33|31169.33|31184.45|31184.45|31184.45|31184.45|31159.26|31159.26|0
1685112600000|2023-05-26 14:50:00|31191.17|31191.17|31238.9|31238.9|31238.9|31238.9|31191.17|31191.17|0
1685112900000|2023-05-26 14:55:00|31249.82|31249.82|31288.41|31288.41|31288.41|31288.41|31249.82|31249.82|0
1685113200000|2023-05-26 15:00:00|31291.77|31291.77|31252.29|31252.29|31291.77|31291.77|31252.29|31252.29|0
1685113500000|2023-05-26 15:05:00|31265.33|31265.33|31247.64|31247.64|31265.33|31265.33|31240.13|31240.13|0
1685113800000|2023-05-26 15:10:00|31250.89|31250.89|31283.3|31283.3|31283.3|31283.3|31250.89|31250.89|0
1685114100000|2023-05-26 15:15:00|31294.22|31294.22|31255.48|31255.48|31294.22|31294.22|31255.48|31255.48|0
1685114400000|2023-05-26 15:20:00|31260.37|31260.37|31231.23|31231.23|31269.66|31269.66|31231.23|31231.23|0
1685114700000|2023-05-26 15:25:00|31220.31|31220.31|31242.15|31242.15|31243.98|31243.98|31220.31|31220.31|0
1685430900000|2023-05-30 07:15:00|31157.41|31157.41|31070.05|31070.05|31179.25|31179.25|31070.05|31070.05|0
1685431200000|2023-05-30 07:20:00|31102.81|31102.81|31086.85|31086.85|31124.65|31124.65|31086.85|31086.85|0
1685431500000|2023-05-30 07:25:00|31083.59|31083.59|31133.89|31133.89|31137.15|31137.15|31083.59|31083.59|0
1685431800000|2023-05-30 07:30:00|31122.97|31122.97|31101.13|31101.13|31133.89|31133.89|31090.21|31090.21|0
1685432100000|2023-05-30 07:35:00|31122.97|31122.97|31139.08|31139.08|31145.6|31145.6|31122.97|31122.97|0
1685432400000|2023-05-30 07:40:00|31128.16|31128.16|31148.37|31148.37|31148.37|31148.37|31124.9|31124.9|0
1685432700000|2023-05-30 07:45:00|31154.89|31154.89|31150.49|31150.49|31154.89|31154.89|31143.97|31143.97|0
1685433000000|2023-05-30 07:50:00|31157.21|31157.21|31136.41|31136.41|31179.05|31179.05|31136.41|31136.41|0
1685433300000|2023-05-30 07:55:00|31125.49|31125.49|31125.49|31125.49|31127.12|31127.12|31115.71|31115.71|0
1685433600000|2023-05-30 08:00:00|31123.86|31123.86|31168.33|31168.33|31193.43|31193.43|31123.86|31123.86|0
1685433900000|2023-05-30 08:05:00|31157.41|31157.41|31157.41|31157.41|31157.41|31157.41|31146.49|31146.49|0
1685434200000|2023-05-30 08:10:00|31146.49|31146.49|31133.84|31133.84|31148.02|31148.02|31133.84|31133.84|0
1685434500000|2023-05-30 08:15:00|31122.92|31122.92|31149.75|31149.75|31149.75|31149.75|31122.92|31122.92|0
1685434800000|2023-05-30 08:20:00|31171.59|31171.59|31167.39|31167.39|31171.59|31171.59|31160.67|31160.67|0
1685435100000|2023-05-30 08:25:00|31174.1|31174.1|31117.09|31117.09|31194.01|31194.01|31117.09|31117.09|0
1685435400000|2023-05-30 08:30:00|31106.17|31106.17|31128.01|31128.01|31138.93|31138.93|31095.25|31095.25|0
1685435700000|2023-05-30 08:35:00|31149.85|31149.85|31125.49|31125.49|31149.85|31149.85|31114.57|31114.57|0
1685436000000|2023-05-30 08:40:00|31132.01|31132.01|31125.49|31125.49|31169.17|31169.17|31125.49|31125.49|0
1685436300000|2023-05-30 08:45:00|31114.57|31114.57|31139.57|31139.57|31139.57|31139.57|31114.57|31114.57|0
1685436600000|2023-05-30 08:50:00|31149.65|31149.65|31136.41|31136.41|31149.65|31149.65|31136.41|31136.41|0
1685436900000|2023-05-30 08:55:00|31158.25|31158.25|31158.25|31158.25|31158.25|31158.25|31158.25|31158.25|0
1685437200000|2023-05-30 09:00:00|31159.88|31159.88|31161.61|31161.61|31161.61|31161.61|31158.25|31158.25|0
1685437500000|2023-05-30 09:05:00|31172.53|31172.53|31203.66|31203.66|31205.29|31205.29|31172.53|31172.53|0
1685437800000|2023-05-30 09:10:00|31192.74|31192.74|31188.34|31188.34|31202.52|31202.52|31188.34|31188.34|0
1685438100000|2023-05-30 09:15:00|31155.58|31155.58|31163.24|31163.24|31163.24|31163.24|31152.32|31152.32|0
1685438400000|2023-05-30 09:20:00|31166.6|31166.6|31169.96|31169.96|31169.96|31169.96|31166.6|31166.6|0
1685438700000|2023-05-30 09:25:00|31173.32|31173.32|31143.33|31143.33|31173.32|31173.32|31141.7|31141.7|0
1685439000000|2023-05-30 09:30:00|31141.7|31141.7|31092.9|31092.9|31160.28|31160.28|31092.9|31092.9|0
1685439300000|2023-05-30 09:35:00|31089.54|31089.54|31116.47|31116.47|31116.47|31116.47|31089.54|31089.54|0
1685439600000|2023-05-30 09:40:00|31105.55|31105.55|31058.67|31058.67|31105.55|31105.55|31058.67|31058.67|0
1685439900000|2023-05-30 09:45:00|31055.41|31055.41|31064.3|31064.3|31064.3|31064.3|31042.46|31042.46|0
1685440200000|2023-05-30 09:50:00|31075.22|31075.22|31067.56|31067.56|31075.22|31075.22|31064.3|31064.3|0
1685440500000|2023-05-30 09:55:00|31057.78|31057.78|31018.41|31018.41|31057.78|31057.78|31018.41|31018.41|0
1685440800000|2023-05-30 10:00:00|31013.52|31013.52|31028.74|31028.74|31028.74|31028.74|30999.34|30999.34|0
1685441100000|2023-05-30 10:05:00|31023.85|31023.85|31008.69|31008.69|31024.99|31024.99|31008.69|31008.69|0
1685441400000|2023-05-30 10:10:00|31015.21|31015.21|31038.97|31038.97|31038.97|31038.97|31003.61|31003.61|0
1685441700000|2023-05-30 10:15:00|31028.05|31028.05|31020.39|31020.39|31042.72|31042.72|31020.39|31020.39|0
1685442000000|2023-05-30 10:20:00|31031.31|31031.31|31022.02|31022.02|31043.86|31043.86|31022.02|31022.02|0
1685442300000|2023-05-30 10:25:00|31025.38|31025.38|31020.49|31020.49|31031.41|31031.41|31020.49|31020.49|0
1685442600000|2023-05-30 10:30:00|31017.13|31017.13|31017.13|31017.13|31017.13|31017.13|31013.77|31013.77|0
1685442900000|2023-05-30 10:35:00|31020.49|31020.49|30951.61|30951.61|31023.85|31023.85|30940.69|30940.69|0
1685443200000|2023-05-30 10:40:00|30961.39|30961.39|30966.28|30966.28|30966.28|30966.28|30961.39|30961.39|0
1685443500000|2023-05-30 10:45:00|30999.04|30999.04|31031.8|31031.8|31031.8|31031.8|30999.04|30999.04|0
1685443800000|2023-05-30 10:50:00|31020.88|31020.88|31057.19|31057.19|31067.06|31067.06|31020.88|31020.88|0
1685444100000|2023-05-30 10:55:00|31068.1|31068.1|31068.1|31068.1|31079.02|31079.02|31068.1|31068.1|0
1685444400000|2023-05-30 11:00:00|31078.18|31078.18|31072.15|31072.15|31083.07|31083.07|31072.15|31072.15|0
1685444700000|2023-05-30 11:05:00|31061.23|31061.23|31099.81|31099.81|31099.81|31099.81|31061.23|31061.23|0
1685445000000|2023-05-30 11:10:00|31098.19|31098.19|31096.56|31096.56|31098.19|31098.19|31096.56|31096.56|0
1685445300000|2023-05-30 11:15:00|31093.2|31093.2|31124.07|31124.07|31124.07|31124.07|31093.2|31093.2|0
1685445600000|2023-05-30 11:20:00|31127.43|31127.43|31165.97|31165.97|31165.97|31165.97|31127.43|31127.43|0
1685445900000|2023-05-30 11:25:00|31176.89|31176.89|31172.69|31172.69|31176.89|31176.89|31155.05|31155.05|0
1685446200000|2023-05-30 11:30:00|31183.61|31183.61|31226.44|31226.44|31226.44|31226.44|31183.61|31183.61|0
1685446500000|2023-05-30 11:35:00|31223.08|31223.08|31236.12|31236.12|31255.84|31255.84|31223.08|31223.08|0
1685446800000|2023-05-30 11:40:00|31244.27|31244.27|31228.86|31228.86|31257.71|31257.71|31228.86|31228.86|0
1685447100000|2023-05-30 11:45:00|31239.78|31239.78|31281.83|31281.83|31281.83|31281.83|31239.78|31239.78|0
1685447400000|2023-05-30 11:50:00|31259.99|31259.99|31238.15|31238.15|31270.91|31270.91|31238.15|31238.15|0
1685447700000|2023-05-30 11:55:00|31249.07|31249.07|31228.81|31228.81|31249.07|31249.07|31225.55|31225.55|0
1685448000000|2023-05-30 12:00:00|31217.89|31217.89|31227.18|31227.18|31227.18|31227.18|31216.26|31216.26|0
1685448300000|2023-05-30 12:05:00|31223.82|31223.82|31231.39|31231.39|31249.02|31249.02|31223.82|31223.82|0
1685448600000|2023-05-30 12:10:00|31234.64|31234.64|31228.13|31228.13|31245.56|31245.56|31228.13|31228.13|0
1685448900000|2023-05-30 12:15:00|31229.76|31229.76|31210.59|31210.59|31229.76|31229.76|31207.92|31207.92|0
1685449200000|2023-05-30 12:20:00|31199.67|31199.67|31180.11|31180.11|31199.67|31199.67|31180.11|31180.11|0
1685449500000|2023-05-30 12:25:00|31178.48|31178.48|31191.13|31191.13|31191.13|31191.13|31178.48|31178.48|0
1685449800000|2023-05-30 12:30:00|31202.05|31202.05|31212.97|31212.97|31223.89|31223.89|31202.05|31202.05|0
1685450100000|2023-05-30 12:35:00|31234.81|31234.81|31256.65|31256.65|31256.65|31256.65|31234.81|31234.81|0
1685450400000|2023-05-30 12:40:00|31267.57|31267.57|31301.96|31301.96|31301.96|31301.96|31267.57|31267.57|0
1685450700000|2023-05-30 12:45:00|31297.07|31297.07|31297.07|31297.07|31307.99|31307.99|31297.07|31297.07|0
1685451000000|2023-05-30 12:50:00|31307.99|31307.99|31313.87|31313.87|31313.87|31313.87|31300.43|31300.43|0
1685451300000|2023-05-30 12:55:00|31302.95|31302.95|31302.95|31302.95|31302.95|31302.95|31302.95|31302.95|0
1685451600000|2023-05-30 13:00:00|31296.23|31296.23|31296.23|31296.23|31296.23|31296.23|31296.23|31296.23|0
1685451900000|2023-05-30 13:05:00|31299.59|31299.59|31269.6|31269.6|31299.59|31299.59|31269.6|31269.6|0
1685452200000|2023-05-30 13:10:00|31258.68|31258.68|31269.11|31269.11|31274|31274|31247.76|31247.76|0
1685452500000|2023-05-30 13:15:00|31265.75|31265.75|31314.91|31314.91|31314.91|31314.91|31254.83|31254.83|0
1685452800000|2023-05-30 13:20:00|31303.99|31303.99|31303.99|31303.99|31303.99|31303.99|31303.99|31303.99|0
1685453100000|2023-05-30 13:25:00|31314.91|31314.91|31289.61|31289.61|31314.91|31314.91|31289.61|31289.61|0
1685453400000|2023-05-30 13:30:00|31292.97|31292.97|31308.09|31308.09|31319.01|31319.01|31286.25|31286.25|0
1685453700000|2023-05-30 13:35:00|31297.17|31297.17|31267.08|31267.08|31297.17|31297.17|31267.08|31267.08|0
1685454000000|2023-05-30 13:40:00|31271.97|31271.97|31262.68|31262.68|31298.7|31298.7|31262.68|31262.68|0
1685454300000|2023-05-30 13:45:00|31273.6|31273.6|31273.6|31273.6|31273.6|31273.6|31273.6|31273.6|0
1685454600000|2023-05-30 13:50:00|31270.24|31270.24|31228.68|31228.68|31270.24|31270.24|31218.9|31218.9|0
1685454900000|2023-05-30 13:55:00|31221.96|31221.96|31211.88|31211.88|31221.96|31221.96|31139.85|31139.85|0
1685455200000|2023-05-30 14:00:00|31200.96|31200.96|31142.91|31142.91|31205.85|31205.85|31142.91|31142.91|0
1685455500000|2023-05-30 14:05:00|31131.99|31131.99|31153.83|31153.83|31153.83|31153.83|31131.99|31131.99|0
1685455800000|2023-05-30 14:10:00|31164.74|31164.74|31168|31168|31171.36|31171.36|31150.47|31150.47|0
1685456100000|2023-05-30 14:15:00|31178.92|31178.92|31149.52|31149.52|31182.28|31182.28|31149.52|31149.52|0
1685456400000|2023-05-30 14:20:00|31157.67|31157.67|31134.3|31134.3|31160.93|31160.93|31130.94|31130.94|0
1685456700000|2023-05-30 14:25:00|31127.58|31127.58|31090.88|31090.88|31127.58|31127.58|31087.52|31087.52|0
1685457000000|2023-05-30 14:30:00|31101.8|31101.8|31145.38|31145.38|31147.11|31147.11|31101.8|31101.8|0
1685457300000|2023-05-30 14:35:00|31142.12|31142.12|31115.19|31115.19|31142.12|31142.12|31115.19|31115.19|0
1685457600000|2023-05-30 14:40:00|31111.83|31111.83|31103.48|31103.48|31111.83|31111.83|31081.64|31081.64|0
1685457900000|2023-05-30 14:45:00|31092.56|31092.56|31130.31|31130.31|31141.23|31141.23|31090.93|31090.93|0
1685458200000|2023-05-30 14:50:00|31119.39|31119.39|31138.56|31138.56|31144.59|31144.59|31119.39|31119.39|0
1685458500000|2023-05-30 14:55:00|31127.64|31127.64|31159.36|31159.36|31159.36|31159.36|31127.64|31127.64|0
1685458800000|2023-05-30 15:00:00|31170.28|31170.28|31137.52|31137.52|31181.2|31181.2|31137.52|31137.52|0
1685459100000|2023-05-30 15:05:00|31148.44|31148.44|31130.8|31130.8|31148.44|31148.44|31130.8|31130.8|0
1685459400000|2023-05-30 15:10:00|31127.44|31127.44|31116.32|31116.32|31163.95|31163.95|31103.67|31103.67|0
1685459700000|2023-05-30 15:15:00|31105.4|31105.4|31102.14|31102.14|31105.4|31105.4|31089.49|31089.49|0
1685460000000|2023-05-30 15:20:00|31091.22|31091.22|31092.85|31092.85|31103.77|31103.77|31081.93|31081.93|0
1685460300000|2023-05-30 15:25:00|31087.96|31087.96|31130.7|31130.7|31130.7|31130.7|31073.88|31073.88|0
1685517300000|2023-05-31 07:15:00|30528.41|30528.41|30569.17|30569.17|30615.76|30615.76|30528.41|30528.41|0
1685517600000|2023-05-31 07:20:00|30580.09|30580.09|30558.25|30558.25|30601.93|30601.93|30536.41|30536.41|0
1685517900000|2023-05-31 07:25:00|30569.17|30569.17|30638.04|30638.04|30656.52|30656.52|30569.17|30569.17|0
1685518200000|2023-05-31 07:30:00|30616.2|30616.2|30670.8|30670.8|30670.8|30670.8|30616.2|30616.2|0
1685518500000|2023-05-31 07:35:00|30681.72|30681.72|30747.73|30747.73|30747.73|30747.73|30681.72|30681.72|0
1685518800000|2023-05-31 07:40:00|30758.65|30758.65|30721.84|30721.84|30762.85|30762.85|30700|30700|0
1685519100000|2023-05-31 07:45:00|30732.76|30732.76|30765.52|30765.52|30765.52|30765.52|30732.76|30732.76|0
1685519400000|2023-05-31 07:50:00|30754.6|30754.6|30708.15|30708.15|30762.75|30762.75|30708.15|30708.15|0
1685519700000|2023-05-31 07:55:00|30719.07|30719.07|30778.07|30778.07|30784.59|30784.59|30719.07|30719.07|0
1685520000000|2023-05-31 08:00:00|30756.23|30756.23|30650.55|30650.55|30756.23|30756.23|30650.55|30650.55|0
1685520300000|2023-05-31 08:05:00|30653.91|30653.91|30693.38|30693.38|30693.38|30693.38|30647.19|30647.19|0
1685520600000|2023-05-31 08:10:00|30682.46|30682.46|30638.79|30638.79|30693.38|30693.38|30638.79|30638.79|0
1685520900000|2023-05-31 08:15:00|30649.71|30649.71|30606.03|30606.03|30649.71|30649.71|30606.03|30606.03|0
1685521200000|2023-05-31 08:20:00|30609.39|30609.39|30520.65|30520.65|30609.39|30609.39|30520.65|30520.65|0
1685521500000|2023-05-31 08:25:00|30531.57|30531.57|30538.74|30538.74|30553.41|30553.41|30531.57|30531.57|0
1685521800000|2023-05-31 08:30:00|30545.26|30545.26|30491.71|30491.71|30545.26|30545.26|30491.71|30491.71|0
1685522100000|2023-05-31 08:35:00|30488.45|30488.45|30499.37|30499.37|30499.37|30499.37|30466.61|30466.61|0
1685522400000|2023-05-31 08:40:00|30489.29|30489.29|30384.29|30384.29|30489.29|30489.29|30384.29|30384.29|0
1685522700000|2023-05-31 08:45:00|30381.03|30381.03|30391.95|30391.95|30391.95|30391.95|30370.11|30370.11|0
1685523000000|2023-05-31 08:50:00|30378.52|30378.52|30394.68|30394.68|30422.19|30422.19|30378.52|30378.52|0
1685523300000|2023-05-31 08:55:00|30387.96|30387.96|30439.3|30439.3|30439.3|30439.3|30381.44|30381.44|0
1685523600000|2023-05-31 09:00:00|30450.22|30450.22|30471.66|30471.66|30531.55|30531.55|30441.67|30441.67|0
1685523900000|2023-05-31 09:05:00|30460.74|30460.74|30478.38|30478.38|30489.3|30489.3|30445.62|30445.62|0
1685524200000|2023-05-31 09:10:00|30475.02|30475.02|30441.42|30441.42|30485.1|30485.1|30441.42|30441.42|0
1685524500000|2023-05-31 09:15:00|30444.78|30444.78|30426.3|30426.3|30448.14|30448.14|30426.3|30426.3|0
1685524800000|2023-05-31 09:20:00|30432.81|30432.81|30417.49|30417.49|30432.81|30432.81|30395.65|30395.65|0
1685525100000|2023-05-31 09:25:00|30427.57|30427.57|30473.77|30473.77|30473.77|30473.77|30427.57|30427.57|0
1685525400000|2023-05-31 09:30:00|30462.85|30462.85|30518.37|30518.37|30529.29|30529.29|30462.85|30462.85|0
1685525700000|2023-05-31 09:35:00|30520|30520|30525.38|30525.38|30525.38|30525.38|30498.16|30498.16|0
1685526000000|2023-05-31 09:40:00|30536.3|30536.3|30525.38|30525.38|30558.14|30558.14|30525.38|30525.38|0
1685526300000|2023-05-31 09:45:00|30522.02|30522.02|30506.9|30506.9|30528.74|30528.74|30506.9|30506.9|0
1685526600000|2023-05-31 09:50:00|30495.98|30495.98|30506.9|30506.9|30528.74|30528.74|30495.98|30495.98|0
1685526900000|2023-05-31 09:55:00|30503.54|30503.54|30481.7|30481.7|30503.54|30503.54|30481.7|30481.7|0
1685527200000|2023-05-31 10:00:00|30470.78|30470.78|30460.7|30460.7|30470.78|30470.78|30460.7|30460.7|0
1685527500000|2023-05-31 10:05:00|30471.62|30471.62|30471.62|30471.62|30471.62|30471.62|30471.62|30471.62|0
1685527800000|2023-05-31 10:10:00|30460.7|30460.7|30449.78|30449.78|30460.7|30460.7|30449.78|30449.78|0
1685528100000|2023-05-31 10:15:00|30460.7|30460.7|30471.62|30471.62|30471.62|30471.62|30460.7|30460.7|0
1685528400000|2023-05-31 10:20:00|30481.7|30481.7|30468.51|30468.51|30481.7|30481.7|30454.82|30454.82|0
1685528700000|2023-05-31 10:25:00|30479.43|30479.43|30483.83|30483.83|30483.83|30483.83|30471.29|30471.29|0
1685529000000|2023-05-31 10:30:00|30472.43|30472.43|30483.83|30483.83|30505.67|30505.67|30472.43|30472.43|0
1685529300000|2023-05-31 10:35:00|30488.72|30488.72|30498.5|30498.5|30498.5|30498.5|30476.66|30476.66|0
1685529600000|2023-05-31 10:40:00|30506.65|30506.65|30574.69|30574.69|30574.69|30574.69|30506.65|30506.65|0
1685529900000|2023-05-31 10:45:00|30563.77|30563.77|30550.73|30550.73|30563.77|30563.77|30549.1|30549.1|0
1685530200000|2023-05-31 10:50:00|30539.81|30539.81|30521.72|30521.72|30539.81|30539.81|30496.13|30496.13|0
1685530500000|2023-05-31 10:55:00|30510.8|30510.8|30481.4|30481.4|30521.72|30521.72|30478.04|30478.04|0
1685530800000|2023-05-31 11:00:00|30492.32|30492.32|30558.91|30558.91|30558.91|30558.91|30492.32|30492.32|0
1685531100000|2023-05-31 11:05:00|30562.27|30562.27|30606.54|30606.54|30606.54|30606.54|30560.64|30560.64|0
1685531400000|2023-05-31 11:10:00|30609.9|30609.9|30648.97|30648.97|30660.58|30660.58|30609.9|30609.9|0
1685531700000|2023-05-31 11:15:00|30653.86|30653.86|30705.1|30705.1|30705.1|30705.1|30642.94|30642.94|0
1685532000000|2023-05-31 11:20:00|30694.18|30694.18|30726.24|30726.24|30726.24|30726.24|30694.18|30694.18|0
1685532300000|2023-05-31 11:25:00|30734.39|30734.39|30744.85|30744.85|30772.72|30772.72|30728.16|30728.16|0
1685532600000|2023-05-31 11:30:00|30755.77|30755.77|30759.13|30759.13|30759.13|30759.13|30755.77|30755.77|0
1685532900000|2023-05-31 11:35:00|30772.57|30772.57|30717.97|30717.97|30782.65|30782.65|30717.97|30717.97|0
1685533200000|2023-05-31 11:40:00|30707.89|30707.89|30755.47|30755.47|30755.47|30755.47|30706.75|30706.75|0
1685533500000|2023-05-31 11:45:00|30766.39|30766.39|30736.79|30736.79|30776.46|30776.46|30736.79|30736.79|0
1685533800000|2023-05-31 11:50:00|30725.87|30725.87|30693.95|30693.95|30725.87|30725.87|30693.95|30693.95|0
1685534100000|2023-05-31 11:55:00|30715.79|30715.79|30720.59|30720.59|30729.23|30729.23|30709.67|30709.67|0
1685534400000|2023-05-31 12:00:00|30744.1|30744.1|30737.39|30737.39|30765.94|30765.94|30707.99|30707.99|0
1685534700000|2023-05-31 12:05:00|30748.31|30748.31|30734.03|30734.03|30748.31|30748.31|30734.03|30734.03|0
1685535000000|2023-05-31 12:10:00|30744.95|30744.95|30755.87|30755.87|30765.1|30765.1|30738.23|30738.23|0
1685535300000|2023-05-31 12:15:00|30744.95|30744.95|30759.23|30759.23|30762.58|30762.58|30741.59|30741.59|0
1685535600000|2023-05-31 12:20:00|30770.63|30770.63|30756.45|30756.45|30773.89|30773.89|30756.45|30756.45|0
1685535900000|2023-05-31 12:25:00|30753.09|30753.09|30753.09|30753.09|30753.09|30753.09|30753.09|30753.09|0
1685536200000|2023-05-31 12:30:00|30742.18|30742.18|30723.36|30723.36|30748.89|30748.89|30723.36|30723.36|0
1685536500000|2023-05-31 12:35:00|30734.28|30734.28|30731.22|30731.22|30735.42|30735.42|30721.14|30721.14|0
1685536800000|2023-05-31 12:40:00|30734.58|30734.58|30727.02|30727.02|30737.94|30737.94|30727.02|30727.02|0
1685537100000|2023-05-31 12:45:00|30716.1|30716.1|30716.94|30716.94|30716.94|30716.94|30695.1|30695.1|0
1685537400000|2023-05-31 12:50:00|30720.3|30720.3|30709.38|30709.38|30720.3|30720.3|30709.38|30709.38|0
1685537700000|2023-05-31 12:55:00|30720.3|30720.3|30720.3|30720.3|30720.3|30720.3|30720.3|30720.3|0
1685538000000|2023-05-31 13:00:00|30721.93|30721.93|30714.37|30714.37|30725.29|30725.29|30711.01|30711.01|0
1685538300000|2023-05-31 13:05:00|30707.65|30707.65|30704.39|30704.39|30707.65|30707.65|30704.39|30704.39|0
1685538600000|2023-05-31 13:10:00|30715.31|30715.31|30696.83|30696.83|30729.59|30729.59|30696.83|30696.83|0
1685538900000|2023-05-31 13:15:00|30685.91|30685.91|30686.75|30686.75|30686.75|30686.75|30664.91|30664.91|0
1685539200000|2023-05-31 13:20:00|30675.35|30675.35|30673.92|30673.92|30692.98|30692.98|30664.43|30664.43|0
1685539500000|2023-05-31 13:25:00|30669.03|30669.03|30695.5|30695.5|30702.22|30702.22|30669.03|30669.03|0
1685539800000|2023-05-31 13:30:00|30708.94|30708.94|30652.38|30652.38|30708.94|30708.94|30652.38|30652.38|0
1685540100000|2023-05-31 13:35:00|30665.81|30665.81|30624.02|30624.02|30676.73|30676.73|30624.02|30624.02|0
1685540400000|2023-05-31 13:40:00|30630.74|30630.74|30582.86|30582.86|30641.66|30641.66|30582.86|30582.86|0
1685540700000|2023-05-31 13:45:00|30593.78|30593.78|30637.26|30637.26|30637.26|30637.26|30580.34|30580.34|0
1685541000000|2023-05-31 13:50:00|30648.18|30648.18|30603.46|30603.46|30659.1|30659.1|30574.9|30574.9|0
1685541300000|2023-05-31 13:55:00|30600.1|30600.1|30583.25|30583.25|30606.82|30606.82|30553.9|30553.9|0
1685541600000|2023-05-31 14:00:00|30572.33|30572.33|30544.91|30544.91|30572.33|30572.33|30512.99|30512.99|0
1685541900000|2023-05-31 14:05:00|30533.99|30533.99|30483.55|30483.55|30533.99|30533.99|30469.27|30469.27|0
1685542200000|2023-05-31 14:10:00|30476.83|30476.83|30498.97|30498.97|30500.6|30500.6|30472.04|30472.04|0
1685542500000|2023-05-31 14:15:00|30488.89|30488.89|30451.04|30451.04|30493.78|30493.78|30451.04|30451.04|0
1685542800000|2023-05-31 14:20:00|30429.2|30429.2|30351.19|30351.19|30429.2|30429.2|30351.19|30351.19|0
1685543100000|2023-05-31 14:25:00|30362.11|30362.11|30351.09|30351.09|30362.11|30362.11|30341.31|30341.31|0
1685543400000|2023-05-31 14:30:00|30340.17|30340.17|30346.79|30346.79|30346.89|30346.89|30320.75|30320.75|0
1685543700000|2023-05-31 14:35:00|30335.87|30335.87|30377.86|30377.86|30377.86|30377.86|30324.95|30324.95|0
1685544000000|2023-05-31 14:40:00|30366.94|30366.94|30447.43|30447.43|30461.71|30461.71|30366.94|30366.94|0
1685544300000|2023-05-31 14:45:00|30458.35|30458.35|30479.05|30479.05|30493.33|30493.33|30458.35|30458.35|0
1685544600000|2023-05-31 14:50:00|30489.97|30489.97|30499.84|30499.84|30518.52|30518.52|30485.66|30485.66|0
1685544900000|2023-05-31 14:55:00|30478|30478|30441.2|30441.2|30481.36|30481.36|30441.2|30441.2|0
1685545200000|2023-05-31 15:00:00|30452.12|30452.12|30451.13|30451.13|30484.88|30484.88|30451.13|30451.13|0
1685545500000|2023-05-31 15:05:00|30444.61|30444.61|30450.49|30450.49|30455.53|30455.53|30422.77|30422.77|0
1685545800000|2023-05-31 15:10:00|30439.57|30439.57|30424.5|30424.5|30461.41|30461.41|30422.87|30422.87|0
1685546100000|2023-05-31 15:15:00|30413.58|30413.58|30377.66|30377.66|30413.58|30413.58|30329|30329|0
1685546400000|2023-05-31 15:20:00|30384.38|30384.38|30395.4|30395.4|30398.66|30398.66|30377.76|30377.76|0
1685546700000|2023-05-31 15:25:00|30384.48|30384.48|30384.78|30384.78|30415.81|30415.81|30381.42|30381.42|0
1685603700000|2023-06-01 07:15:00|30491.29|30491.29|30403.93|30403.93|30491.29|30491.29|30403.93|30403.93|0
1685604000000|2023-06-01 07:20:00|30416.97|30416.97|30380.46|30380.46|30431.64|30431.64|30380.46|30380.46|0
1685604300000|2023-06-01 07:25:00|30434.24|30434.24|30375.63|30375.63|30434.24|30434.24|30375.63|30375.63|0
1685604600000|2023-06-01 07:30:00|30430.23|30430.23|30254.89|30254.89|30430.23|30430.23|30254.89|30254.89|0
1685604900000|2023-06-01 07:35:00|30243.97|30243.97|30218.77|30218.77|30243.97|30243.97|30218.77|30218.77|0
1685605200000|2023-06-01 07:40:00|30229.69|30229.69|30207.22|30207.22|30231.62|30231.62|30196.3|30196.3|0
1685605500000|2023-06-01 07:45:00|30205.59|30205.59|30265.1|30265.1|30281.86|30281.86|30200.7|30200.7|0
1685605800000|2023-06-01 07:50:00|30254.18|30254.18|30212.49|30212.49|30254.18|30254.18|30196.68|30196.68|0
1685606100000|2023-06-01 07:55:00|30207.6|30207.6|30243.71|30243.71|30245.83|30245.83|30207.6|30207.6|0
1685606400000|2023-06-01 08:00:00|30253.49|30253.49|30201.47|30201.47|30256.75|30256.75|30198.21|30198.21|0
1685606700000|2023-06-01 08:05:00|30204.72|30204.72|30203.1|30203.1|30209.61|30209.61|30154.43|30154.43|0
1685607000000|2023-06-01 08:10:00|30214.01|30214.01|30251.11|30251.11|30252.74|30252.74|30214.01|30214.01|0
1685607300000|2023-06-01 08:15:00|30241.33|30241.33|30294.13|30294.13|30295.76|30295.76|30219.49|30219.49|0
1685607600000|2023-06-01 08:20:00|30290.88|30290.88|30301.21|30301.21|30301.21|30301.21|30268.45|30268.45|0
1685607900000|2023-06-01 08:25:00|30312.13|30312.13|30342.61|30342.61|30342.61|30342.61|30303.98|30303.98|0
1685608200000|2023-06-01 08:30:00|30357.28|30357.28|30372.6|30372.6|30383.52|30383.52|30357.28|30357.28|0
1685608500000|2023-06-01 08:35:00|30370.97|30370.97|30432.19|30432.19|30432.19|30432.19|30362.82|30362.82|0
1685608800000|2023-06-01 08:40:00|30424.04|30424.04|30416.38|30416.38|30427.3|30427.3|30409.86|30409.86|0
1685609100000|2023-06-01 08:45:00|30427.3|30427.3|30409.86|30409.86|30427.3|30427.3|30403.83|30403.83|0
1685609400000|2023-06-01 08:50:00|30420.78|30420.78|30402.3|30402.3|30420.78|30420.78|30398.94|30398.94|0
1685609700000|2023-06-01 08:55:00|30398.94|30398.94|30391.54|30391.54|30416.38|30416.38|30391.54|30391.54|0
1685610000000|2023-06-01 09:00:00|30380.62|30380.62|30392.97|30392.97|30392.97|30392.97|30351.22|30351.22|0
1685610300000|2023-06-01 09:05:00|30388.08|30388.08|30372.27|30372.27|30391.34|30391.34|30343.91|30343.91|0
1685610600000|2023-06-01 09:10:00|30382.05|30382.05|30451.51|30451.51|30451.51|30451.51|30382.05|30382.05|0
1685610900000|2023-06-01 09:15:00|30440.59|30440.59|30369.3|30369.3|30440.59|30440.59|30369.3|30369.3|0
1685611200000|2023-06-01 09:20:00|30380.22|30380.22|30386.73|30386.73|30386.73|30386.73|30372.07|30372.07|0
1685611500000|2023-06-01 09:25:00|30397.65|30397.65|30385.21|30385.21|30408.57|30408.57|30370.93|30370.93|0
1685611800000|2023-06-01 09:30:00|30396.61|30396.61|30435.89|30435.89|30435.89|30435.89|30394.98|30394.98|0
1685612100000|2023-06-01 09:35:00|30424.97|30424.97|30368.25|30368.25|30424.97|30424.97|30368.25|30368.25|0
1685612400000|2023-06-01 09:40:00|30379.17|30379.17|30390.09|30390.09|30390.09|30390.09|30368.25|30368.25|0
1685612700000|2023-06-01 09:45:00|30401.01|30401.01|30401.01|30401.01|30401.01|30401.01|30401.01|30401.01|0
1685613000000|2023-06-01 09:50:00|30392.87|30392.87|30401.31|30401.31|30405.41|30405.41|30386.35|30386.35|0
1685613300000|2023-06-01 09:55:00|30390.39|30390.39|30417.61|30417.61|30417.61|30417.61|30368.55|30368.55|0
1685613600000|2023-06-01 10:00:00|30406.69|30406.69|30393.25|30393.25|30406.69|30406.69|30393.25|30393.25|0
1685613900000|2023-06-01 10:05:00|30404.17|30404.17|30415.09|30415.09|30415.09|30415.09|30393.25|30393.25|0
1685614200000|2023-06-01 10:10:00|30404.17|30404.17|30406.94|30406.94|30415.09|30415.09|30400.43|30400.43|0
1685614500000|2023-06-01 10:15:00|30413.66|30413.66|30380.9|30380.9|30420.38|30420.38|30380.9|30380.9|0
1685614800000|2023-06-01 10:20:00|30376.01|30376.01|30397.85|30397.85|30397.85|30397.85|30376.01|30376.01|0
1685615100000|2023-06-01 10:25:00|30389.71|30389.71|30359.23|30359.23|30389.71|30389.71|30328.75|30328.75|0
1685615400000|2023-06-01 10:30:00|30391.99|30391.99|30399.55|30399.55|30399.55|30399.55|30388.63|30388.63|0
1685615700000|2023-06-01 10:35:00|30389.77|30389.77|30398.41|30398.41|30398.41|30398.41|30382.11|30382.11|0
1685616000000|2023-06-01 10:40:00|30403.3|30403.3|30403.3|30403.3|30403.3|30403.3|30399.94|30399.94|0
1685616300000|2023-06-01 10:45:00|30414.22|30414.22|30466.14|30466.14|30466.14|30466.14|30414.22|30414.22|0
1685616600000|2023-06-01 10:50:00|30469.5|30469.5|30492.87|30492.87|30492.87|30492.87|30466.14|30466.14|0
1685616900000|2023-06-01 10:55:00|30471.03|30471.03|30408.77|30408.77|30485.21|30485.21|30397.85|30397.85|0
1685617200000|2023-06-01 11:00:00|30386.93|30386.93|30386.18|30386.18|30411.38|30411.38|30343.26|30343.26|0
1685617500000|2023-06-01 11:05:00|30397.1|30397.1|30408.02|30408.02|30408.02|30408.02|30386.18|30386.18|0
1685617800000|2023-06-01 11:10:00|30418.94|30418.94|30429.86|30429.86|30429.86|30429.86|30418.94|30418.94|0
1685618100000|2023-06-01 11:15:00|30418.94|30418.94|30427.09|30427.09|30431.98|30431.98|30404.27|30404.27|0
1685618400000|2023-06-01 11:20:00|30416.17|30416.17|30358.8|30358.8|30416.17|30416.17|30350.65|30350.65|0
1685619000000|2023-06-01 11:30:00|30350.65|30350.65|30350.4|30350.4|30350.65|30350.65|30317.89|30317.89|0
1685619300000|2023-06-01 11:35:00|30339.48|30339.48|30317.64|30317.64|30339.48|30339.48|30306.72|30306.72|0
1685619600000|2023-06-01 11:40:00|30328.56|30328.56|30329.6|30329.6|30339.48|30339.48|30328.56|30328.56|0
1685619900000|2023-06-01 11:45:00|30327.97|30327.97|30292.21|30292.21|30327.97|30327.97|30292.21|30292.21|0
1685620200000|2023-06-01 11:50:00|30280.8|30280.8|30274.97|30274.97|30280.8|30280.8|30269.88|30269.88|0
1685620500000|2023-06-01 11:55:00|30264.05|30264.05|30263.29|30263.29|30274.97|30274.97|30247|30247|0
1685620800000|2023-06-01 12:00:00|30247|30247|30203.32|30203.32|30250.26|30250.26|30203.32|30203.32|0
1685621100000|2023-06-01 12:05:00|30214.73|30214.73|30218.93|30218.93|30225.65|30225.65|30214.73|30214.73|0
1685621400000|2023-06-01 12:10:00|30207.52|30207.52|30209.15|30209.15|30218.44|30218.44|30207.52|30207.52|0
1685621700000|2023-06-01 12:15:00|30198.23|30198.23|30184.05|30184.05|30198.23|30198.23|30153.57|30153.57|0
1685622000000|2023-06-01 12:20:00|30190.57|30190.57|30185.68|30185.68|30190.57|30190.57|30182.42|30182.42|0
1685622300000|2023-06-01 12:25:00|30182.32|30182.32|30190.17|30190.17|30199.76|30199.76|30178.76|30178.76|0
1685622600000|2023-06-01 12:30:00|30185.28|30185.28|30145.31|30145.31|30188.64|30188.64|30145.31|30145.31|0
1685622900000|2023-06-01 12:35:00|30143.68|30143.68|30115.13|30115.13|30156.03|30156.03|30115.13|30115.13|0
1685623200000|2023-06-01 12:40:00|30111.87|30111.87|30123.27|30123.27|30126.63|30126.63|30111.87|30111.87|0
1685623500000|2023-06-01 12:45:00|30112.36|30112.36|30079.01|30079.01|30123.27|30123.27|30079.01|30079.01|0
1685623800000|2023-06-01 12:50:00|30089.93|30089.93|30090.77|30090.77|30101.69|30101.69|30079.85|30079.85|0
1685624100000|2023-06-01 12:55:00|30084.05|30084.05|30076.49|30076.49|30098.33|30098.33|30076.49|30076.49|0
1685624400000|2023-06-01 13:00:00|30073.13|30073.13|30062.21|30062.21|30074.76|30074.76|30051.29|30051.29|0
1685624700000|2023-06-01 13:05:00|30073.13|30073.13|30078.02|30078.02|30084.05|30084.05|30073.13|30073.13|0
1685625000000|2023-06-01 13:10:00|30073.13|30073.13|30084.05|30084.05|30084.05|30084.05|30051.29|30051.29|0
1685625300000|2023-06-01 13:15:00|30094.97|30094.97|30062.21|30062.21|30094.97|30094.97|30051.29|30051.29|0
1685625600000|2023-06-01 13:20:00|30073.13|30073.13|30070.66|30070.66|30083.21|30083.21|30062.21|30062.21|0
1685625900000|2023-06-01 13:25:00|30059.74|30059.74|30082.37|30082.37|30082.37|30082.37|30048.82|30048.82|0
1685626200000|2023-06-01 13:30:00|30060.53|30060.53|30002.57|30002.57|30060.53|30060.53|29988.29|29988.29|0
1685626500000|2023-06-01 13:35:00|29969.81|29969.81|30004.2|30004.2|30024.41|30024.41|29947.97|29947.97|0
1685626800000|2023-06-01 13:40:00|30002.57|30002.57|30015.12|30015.12|30015.12|30015.12|30002.57|30002.57|0
1685627100000|2023-06-01 13:45:00|30013.49|30013.49|29910.18|29910.18|30013.49|30013.49|29888.34|29888.34|0
1685627400000|2023-06-01 13:50:00|29913.54|29913.54|29913.54|29913.54|29913.54|29913.54|29910.28|29910.28|0
1685627700000|2023-06-01 13:55:00|29924.46|29924.46|29884.98|29884.98|29924.46|29924.46|29884.98|29884.98|0
1685628000000|2023-06-01 14:00:00|29917.74|29917.74|30032.81|30032.81|30032.81|30032.81|29917.74|29917.74|0
1685628300000|2023-06-01 14:05:00|30043.73|30043.73|30010.97|30010.97|30065.57|30065.57|30000.05|30000.05|0
1685628600000|2023-06-01 14:10:00|30021.89|30021.89|30029.45|30029.45|30029.45|30029.45|29999.36|29999.36|0
1685628900000|2023-06-01 14:15:00|30040.37|30040.37|30026.09|30026.09|30062.21|30062.21|30026.09|30026.09|0
1685629200000|2023-06-01 14:20:00|30037.01|30037.01|29985.19|29985.19|30037.01|30037.01|29985.19|29985.19|0
1685629500000|2023-06-01 14:25:00|29980.3|29980.3|29954.71|29954.71|29980.3|29980.3|29902.88|29902.88|0
1685629800000|2023-06-01 14:30:00|29943.79|29943.79|29962.57|29962.57|29962.57|29962.57|29937.37|29937.37|0
1685630100000|2023-06-01 14:35:00|29965.93|29965.93|29952.34|29952.34|29974.18|29974.18|29952.34|29952.34|0
1685630400000|2023-06-01 14:40:00|29939.3|29939.3|29951.53|29951.53|29982.98|29982.98|29924.31|29924.31|0
1685630700000|2023-06-01 14:45:00|29958.05|29958.05|30021.97|30021.97|30045.93|30045.93|29958.05|29958.05|0
1685631000000|2023-06-01 14:50:00|30025.33|30025.33|30033.48|30033.48|30048.8|30048.8|30014.41|30014.41|0
1685631300000|2023-06-01 14:55:00|30036.84|30036.84|30062.03|30062.03|30062.03|30062.03|30028.69|30028.69|0
1685631600000|2023-06-01 15:00:00|30066.92|30066.92|30088.66|30088.66|30092.31|30092.31|30056|30056|0
1685631900000|2023-06-01 15:05:00|30085.4|30085.4|30052.65|30052.65|30085.4|30085.4|30041.73|30041.73|0
1685632200000|2023-06-01 15:10:00|30041.73|30041.73|30042.87|30042.87|30049.39|30049.39|30036.84|30036.84|0
1685632500000|2023-06-01 15:15:00|30053.79|30053.79|30093.36|30093.36|30096.62|30096.62|30052.94|30052.94|0
1685632800000|2023-06-01 15:20:00|30096.62|30096.62|30067.02|30067.02|30101.51|30101.51|30067.02|30067.02|0
1685633100000|2023-06-01 15:25:00|30060.51|30060.51|30085.7|30085.7|30109.17|30109.17|30060.51|30060.51|0
1685603700000|2023-06-01 07:15:00|30491.29|30491.29|30403.93|30403.93|30491.29|30491.29|30403.93|30403.93|0
1685604000000|2023-06-01 07:20:00|30416.97|30416.97|30380.46|30380.46|30431.64|30431.64|30380.46|30380.46|0
1685604300000|2023-06-01 07:25:00|30434.24|30434.24|30375.63|30375.63|30434.24|30434.24|30375.63|30375.63|0
1685604600000|2023-06-01 07:30:00|30430.23|30430.23|30254.89|30254.89|30430.23|30430.23|30254.89|30254.89|0
1685604900000|2023-06-01 07:35:00|30243.97|30243.97|30218.77|30218.77|30243.97|30243.97|30218.77|30218.77|0
1685605200000|2023-06-01 07:40:00|30229.69|30229.69|30207.22|30207.22|30231.62|30231.62|30196.3|30196.3|0
1685605500000|2023-06-01 07:45:00|30205.59|30205.59|30265.1|30265.1|30281.86|30281.86|30200.7|30200.7|0
1685605800000|2023-06-01 07:50:00|30254.18|30254.18|30212.49|30212.49|30254.18|30254.18|30196.68|30196.68|0
1685606100000|2023-06-01 07:55:00|30207.6|30207.6|30243.71|30243.71|30245.83|30245.83|30207.6|30207.6|0
1685606400000|2023-06-01 08:00:00|30253.49|30253.49|30201.47|30201.47|30256.75|30256.75|30198.21|30198.21|0
1685606700000|2023-06-01 08:05:00|30204.72|30204.72|30203.1|30203.1|30209.61|30209.61|30154.43|30154.43|0
1685607000000|2023-06-01 08:10:00|30214.01|30214.01|30251.11|30251.11|30252.74|30252.74|30214.01|30214.01|0
1685607300000|2023-06-01 08:15:00|30241.33|30241.33|30294.13|30294.13|30295.76|30295.76|30219.49|30219.49|0
1685607600000|2023-06-01 08:20:00|30290.88|30290.88|30301.21|30301.21|30301.21|30301.21|30268.45|30268.45|0
1685607900000|2023-06-01 08:25:00|30312.13|30312.13|30342.61|30342.61|30342.61|30342.61|30303.98|30303.98|0
1685608200000|2023-06-01 08:30:00|30357.28|30357.28|30372.6|30372.6|30383.52|30383.52|30357.28|30357.28|0
1685608500000|2023-06-01 08:35:00|30370.97|30370.97|30432.19|30432.19|30432.19|30432.19|30362.82|30362.82|0
1685608800000|2023-06-01 08:40:00|30424.04|30424.04|30416.38|30416.38|30427.3|30427.3|30409.86|30409.86|0
1685609100000|2023-06-01 08:45:00|30427.3|30427.3|30409.86|30409.86|30427.3|30427.3|30403.83|30403.83|0
1685609400000|2023-06-01 08:50:00|30420.78|30420.78|30402.3|30402.3|30420.78|30420.78|30398.94|30398.94|0
1685609700000|2023-06-01 08:55:00|30398.94|30398.94|30391.54|30391.54|30416.38|30416.38|30391.54|30391.54|0
1685610000000|2023-06-01 09:00:00|30380.62|30380.62|30392.97|30392.97|30392.97|30392.97|30351.22|30351.22|0
1685610300000|2023-06-01 09:05:00|30388.08|30388.08|30372.27|30372.27|30391.34|30391.34|30343.91|30343.91|0
1685610600000|2023-06-01 09:10:00|30382.05|30382.05|30451.51|30451.51|30451.51|30451.51|30382.05|30382.05|0
1685610900000|2023-06-01 09:15:00|30440.59|30440.59|30369.3|30369.3|30440.59|30440.59|30369.3|30369.3|0
1685611200000|2023-06-01 09:20:00|30380.22|30380.22|30386.73|30386.73|30386.73|30386.73|30372.07|30372.07|0
1685611500000|2023-06-01 09:25:00|30397.65|30397.65|30385.21|30385.21|30408.57|30408.57|30370.93|30370.93|0
1685611800000|2023-06-01 09:30:00|30396.61|30396.61|30435.89|30435.89|30435.89|30435.89|30394.98|30394.98|0
1685612100000|2023-06-01 09:35:00|30424.97|30424.97|30368.25|30368.25|30424.97|30424.97|30368.25|30368.25|0
1685612400000|2023-06-01 09:40:00|30379.17|30379.17|30390.09|30390.09|30390.09|30390.09|30368.25|30368.25|0
1685612700000|2023-06-01 09:45:00|30401.01|30401.01|30401.01|30401.01|30401.01|30401.01|30401.01|30401.01|0
1685613000000|2023-06-01 09:50:00|30392.87|30392.87|30401.31|30401.31|30405.41|30405.41|30386.35|30386.35|0
1685613300000|2023-06-01 09:55:00|30390.39|30390.39|30417.61|30417.61|30417.61|30417.61|30368.55|30368.55|0
1685613600000|2023-06-01 10:00:00|30406.69|30406.69|30393.25|30393.25|30406.69|30406.69|30393.25|30393.25|0
1685613900000|2023-06-01 10:05:00|30404.17|30404.17|30415.09|30415.09|30415.09|30415.09|30393.25|30393.25|0
1685614200000|2023-06-01 10:10:00|30404.17|30404.17|30406.94|30406.94|30415.09|30415.09|30400.43|30400.43|0
1685614500000|2023-06-01 10:15:00|30413.66|30413.66|30380.9|30380.9|30420.38|30420.38|30380.9|30380.9|0
1685614800000|2023-06-01 10:20:00|30376.01|30376.01|30397.85|30397.85|30397.85|30397.85|30376.01|30376.01|0
1685615100000|2023-06-01 10:25:00|30389.71|30389.71|30359.23|30359.23|30389.71|30389.71|30328.75|30328.75|0
1685615400000|2023-06-01 10:30:00|30391.99|30391.99|30399.55|30399.55|30399.55|30399.55|30388.63|30388.63|0
1685615700000|2023-06-01 10:35:00|30389.77|30389.77|30398.41|30398.41|30398.41|30398.41|30382.11|30382.11|0
1685616000000|2023-06-01 10:40:00|30403.3|30403.3|30403.3|30403.3|30403.3|30403.3|30399.94|30399.94|0
1685616300000|2023-06-01 10:45:00|30414.22|30414.22|30466.14|30466.14|30466.14|30466.14|30414.22|30414.22|0
1685616600000|2023-06-01 10:50:00|30469.5|30469.5|30492.87|30492.87|30492.87|30492.87|30466.14|30466.14|0
1685616900000|2023-06-01 10:55:00|30471.03|30471.03|30408.77|30408.77|30485.21|30485.21|30397.85|30397.85|0
1685617200000|2023-06-01 11:00:00|30386.93|30386.93|30386.18|30386.18|30411.38|30411.38|30343.26|30343.26|0
1685617500000|2023-06-01 11:05:00|30397.1|30397.1|30408.02|30408.02|30408.02|30408.02|30386.18|30386.18|0
1685617800000|2023-06-01 11:10:00|30418.94|30418.94|30429.86|30429.86|30429.86|30429.86|30418.94|30418.94|0
1685618100000|2023-06-01 11:15:00|30418.94|30418.94|30427.09|30427.09|30431.98|30431.98|30404.27|30404.27|0
1685618400000|2023-06-01 11:20:00|30416.17|30416.17|30358.8|30358.8|30416.17|30416.17|30350.65|30350.65|0
1685619000000|2023-06-01 11:30:00|30350.65|30350.65|30350.4|30350.4|30350.65|30350.65|30317.89|30317.89|0
1685619300000|2023-06-01 11:35:00|30339.48|30339.48|30317.64|30317.64|30339.48|30339.48|30306.72|30306.72|0
1685619600000|2023-06-01 11:40:00|30328.56|30328.56|30329.6|30329.6|30339.48|30339.48|30328.56|30328.56|0
1685619900000|2023-06-01 11:45:00|30327.97|30327.97|30292.21|30292.21|30327.97|30327.97|30292.21|30292.21|0
1685620200000|2023-06-01 11:50:00|30280.8|30280.8|30274.97|30274.97|30280.8|30280.8|30269.88|30269.88|0
1685620500000|2023-06-01 11:55:00|30264.05|30264.05|30263.29|30263.29|30274.97|30274.97|30247|30247|0
1685620800000|2023-06-01 12:00:00|30247|30247|30203.32|30203.32|30250.26|30250.26|30203.32|30203.32|0
1685621100000|2023-06-01 12:05:00|30214.73|30214.73|30218.93|30218.93|30225.65|30225.65|30214.73|30214.73|0
1685621400000|2023-06-01 12:10:00|30207.52|30207.52|30209.15|30209.15|30218.44|30218.44|30207.52|30207.52|0
1685621700000|2023-06-01 12:15:00|30198.23|30198.23|30184.05|30184.05|30198.23|30198.23|30153.57|30153.57|0
1685622000000|2023-06-01 12:20:00|30190.57|30190.57|30185.68|30185.68|30190.57|30190.57|30182.42|30182.42|0
1685622300000|2023-06-01 12:25:00|30182.32|30182.32|30190.17|30190.17|30199.76|30199.76|30178.76|30178.76|0
1685622600000|2023-06-01 12:30:00|30185.28|30185.28|30145.31|30145.31|30188.64|30188.64|30145.31|30145.31|0
1685622900000|2023-06-01 12:35:00|30143.68|30143.68|30115.13|30115.13|30156.03|30156.03|30115.13|30115.13|0
1685623200000|2023-06-01 12:40:00|30111.87|30111.87|30123.27|30123.27|30126.63|30126.63|30111.87|30111.87|0
1685623500000|2023-06-01 12:45:00|30112.36|30112.36|30079.01|30079.01|30123.27|30123.27|30079.01|30079.01|0
1685623800000|2023-06-01 12:50:00|30089.93|30089.93|30090.77|30090.77|30101.69|30101.69|30079.85|30079.85|0
1685624100000|2023-06-01 12:55:00|30084.05|30084.05|30076.49|30076.49|30098.33|30098.33|30076.49|30076.49|0
1685624400000|2023-06-01 13:00:00|30073.13|30073.13|30062.21|30062.21|30074.76|30074.76|30051.29|30051.29|0
1685624700000|2023-06-01 13:05:00|30073.13|30073.13|30078.02|30078.02|30084.05|30084.05|30073.13|30073.13|0
1685625000000|2023-06-01 13:10:00|30073.13|30073.13|30084.05|30084.05|30084.05|30084.05|30051.29|30051.29|0
1685625300000|2023-06-01 13:15:00|30094.97|30094.97|30062.21|30062.21|30094.97|30094.97|30051.29|30051.29|0
1685625600000|2023-06-01 13:20:00|30073.13|30073.13|30070.66|30070.66|30083.21|30083.21|30062.21|30062.21|0
1685625900000|2023-06-01 13:25:00|30059.74|30059.74|30082.37|30082.37|30082.37|30082.37|30048.82|30048.82|0
1685626200000|2023-06-01 13:30:00|30060.53|30060.53|30002.57|30002.57|30060.53|30060.53|29988.29|29988.29|0
1685626500000|2023-06-01 13:35:00|29969.81|29969.81|30004.2|30004.2|30024.41|30024.41|29947.97|29947.97|0
1685626800000|2023-06-01 13:40:00|30002.57|30002.57|30015.12|30015.12|30015.12|30015.12|30002.57|30002.57|0
1685627100000|2023-06-01 13:45:00|30013.49|30013.49|29910.18|29910.18|30013.49|30013.49|29888.34|29888.34|0
1685627400000|2023-06-01 13:50:00|29913.54|29913.54|29913.54|29913.54|29913.54|29913.54|29910.28|29910.28|0
1685627700000|2023-06-01 13:55:00|29924.46|29924.46|29884.98|29884.98|29924.46|29924.46|29884.98|29884.98|0
1685628000000|2023-06-01 14:00:00|29917.74|29917.74|30032.81|30032.81|30032.81|30032.81|29917.74|29917.74|0
1685628300000|2023-06-01 14:05:00|30043.73|30043.73|30010.97|30010.97|30065.57|30065.57|30000.05|30000.05|0
1685628600000|2023-06-01 14:10:00|30021.89|30021.89|30029.45|30029.45|30029.45|30029.45|29999.36|29999.36|0
1685628900000|2023-06-01 14:15:00|30040.37|30040.37|30026.09|30026.09|30062.21|30062.21|30026.09|30026.09|0
1685629200000|2023-06-01 14:20:00|30037.01|30037.01|29985.19|29985.19|30037.01|30037.01|29985.19|29985.19|0
1685629500000|2023-06-01 14:25:00|29980.3|29980.3|29954.71|29954.71|29980.3|29980.3|29902.88|29902.88|0
1685629800000|2023-06-01 14:30:00|29943.79|29943.79|29962.57|29962.57|29962.57|29962.57|29937.37|29937.37|0
1685630100000|2023-06-01 14:35:00|29965.93|29965.93|29952.34|29952.34|29974.18|29974.18|29952.34|29952.34|0
1685630400000|2023-06-01 14:40:00|29939.3|29939.3|29951.53|29951.53|29982.98|29982.98|29924.31|29924.31|0
1685630700000|2023-06-01 14:45:00|29958.05|29958.05|30021.97|30021.97|30045.93|30045.93|29958.05|29958.05|0
1685631000000|2023-06-01 14:50:00|30025.33|30025.33|30033.48|30033.48|30048.8|30048.8|30014.41|30014.41|0
1685631300000|2023-06-01 14:55:00|30036.84|30036.84|30062.03|30062.03|30062.03|30062.03|30028.69|30028.69|0
1685631600000|2023-06-01 15:00:00|30066.92|30066.92|30088.66|30088.66|30092.31|30092.31|30056|30056|0
1685631900000|2023-06-01 15:05:00|30085.4|30085.4|30052.65|30052.65|30085.4|30085.4|30041.73|30041.73|0
1685632200000|2023-06-01 15:10:00|30041.73|30041.73|30042.87|30042.87|30049.39|30049.39|30036.84|30036.84|0
1685632500000|2023-06-01 15:15:00|30053.79|30053.79|30093.36|30093.36|30096.62|30096.62|30052.94|30052.94|0
1685632800000|2023-06-01 15:20:00|30096.62|30096.62|30067.02|30067.02|30101.51|30101.51|30067.02|30067.02|0
1685633100000|2023-06-01 15:25:00|30060.51|30060.51|30085.7|30085.7|30109.17|30109.17|30060.51|30060.51|0
1685690100000|2023-06-02 07:15:00|30445.85|30445.85|30483.64|30483.64|30483.64|30483.64|30445.85|30445.85|0
1685690400000|2023-06-02 07:20:00|30490.36|30490.36|30507.06|30507.06|30516.84|30516.84|30490.36|30490.36|0
1685690700000|2023-06-02 07:25:00|30510.42|30510.42|30522.93|30522.93|30586.86|30586.86|30510.42|30510.42|0
1685691000000|2023-06-02 07:30:00|30533.85|30533.85|30544.77|30544.77|30555.69|30555.69|30533.85|30533.85|0
1685691300000|2023-06-02 07:35:00|30577.53|30577.53|30620.37|30620.37|30620.37|30620.37|30577.53|30577.53|0
1685691600000|2023-06-02 07:40:00|30627.09|30627.09|30550.02|30550.02|30648.93|30648.93|30550.02|30550.02|0
1685691900000|2023-06-02 07:45:00|30536.58|30536.58|30529.86|30529.86|30536.58|30536.58|30515.58|30515.58|0
1685692200000|2023-06-02 07:50:00|30540.78|30540.78|30500.91|30500.91|30554.22|30554.22|30500.91|30500.91|0
1685692500000|2023-06-02 07:55:00|30522.75|30522.75|30536.73|30536.73|30565.29|30565.29|30522.75|30522.75|0
1685692800000|2023-06-02 08:00:00|30550.17|30550.17|30581.89|30581.89|30581.89|30581.89|30550.17|30550.17|0
1685693100000|2023-06-02 08:05:00|30585.25|30585.25|30574.33|30574.33|30585.25|30585.25|30574.33|30574.33|0
1685693400000|2023-06-02 08:10:00|30596.17|30596.17|30587.52|30587.52|30611.97|30611.97|30585.25|30585.25|0
1685693700000|2023-06-02 08:15:00|30584.26|30584.26|30612.23|30612.23|30634.07|30634.07|30576.11|30576.11|0
1685694000000|2023-06-02 08:20:00|30623.15|30623.15|30615.49|30615.49|30623.15|30623.15|30592.02|30592.02|0
1685694300000|2023-06-02 08:25:00|30613.86|30613.86|30583.92|30583.92|30637.33|30637.33|30576.36|30576.36|0
1685694600000|2023-06-02 08:30:00|30594.84|30594.84|30583.44|30583.44|30599.24|30599.24|30577.4|30577.4|0
1685694900000|2023-06-02 08:35:00|30572.52|30572.52|30583.44|30583.44|30583.44|30583.44|30561.6|30561.6|0
1685695200000|2023-06-02 08:40:00|30539.76|30539.76|30529.82|30529.82|30589.31|30589.31|30529.82|30529.82|0
1685695500000|2023-06-02 08:45:00|30518.9|30518.9|30507.99|30507.99|30518.9|30518.9|30507.99|30507.99|0
1685695800000|2023-06-02 08:50:00|30497.07|30497.07|30518.06|30518.06|30518.06|30518.06|30497.07|30497.07|0
1685696100000|2023-06-02 08:55:00|30539.9|30539.9|30565|30565|30565|30565|30539.9|30539.9|0
1685696400000|2023-06-02 09:00:00|30568.26|30568.26|30612.73|30612.73|30612.73|30612.73|30548.05|30548.05|0
1685696700000|2023-06-02 09:05:00|30634.57|30634.57|30667.33|30667.33|30667.33|30667.33|30634.57|30634.57|0
1685697000000|2023-06-02 09:10:00|30678.25|30678.25|30729.38|30729.38|30729.38|30729.38|30678.25|30678.25|0
1685697300000|2023-06-02 09:15:00|30762.14|30762.14|30809.08|30809.08|30809.08|30809.08|30762.14|30762.14|0
1685697600000|2023-06-02 09:20:00|30820|30820|30787.24|30787.24|30830.92|30830.92|30787.24|30787.24|0
1685697900000|2023-06-02 09:25:00|30776.32|30776.32|30759.37|30759.37|30776.32|30776.32|30743.56|30743.56|0
1685698200000|2023-06-02 09:30:00|30770.29|30770.29|30757.74|30757.74|30770.29|30770.29|30757.74|30757.74|0
1685698500000|2023-06-02 09:35:00|30746.82|30746.82|30706.5|30706.5|30746.82|30746.82|30703.14|30703.14|0
1685698800000|2023-06-02 09:40:00|30717.42|30717.42|30717.42|30717.42|30728.34|30728.34|30717.42|30717.42|0
1685699100000|2023-06-02 09:45:00|30728.34|30728.34|30750.18|30750.18|30750.18|30750.18|30728.34|30728.34|0
1685699400000|2023-06-02 09:50:00|30739.26|30739.26|30687.54|30687.54|30745.98|30745.98|30685.91|30685.91|0
1685699700000|2023-06-02 09:55:00|30684.28|30684.28|30732.26|30732.26|30749.79|30749.79|30684.28|30684.28|0
1685700000000|2023-06-02 10:00:00|30738.77|30738.77|30720.19|30720.19|30752.01|30752.01|30712.53|30712.53|0
1685700300000|2023-06-02 10:05:00|30718.56|30718.56|30680.03|30680.03|30729.48|30729.48|30659.03|30659.03|0
1685700600000|2023-06-02 10:10:00|30686.75|30686.75|30686.75|30686.75|30690.11|30690.11|30686.75|30686.75|0
1685700900000|2023-06-02 10:15:00|30708.59|30708.59|30679.34|30679.34|30719.51|30719.51|30679.34|30679.34|0
1685701200000|2023-06-02 10:20:00|30675.98|30675.98|30685.27|30685.27|30685.27|30685.27|30664.27|30664.27|0
1685701500000|2023-06-02 10:25:00|30674.35|30674.35|30652.51|30652.51|30674.35|30674.35|30652.51|30652.51|0
1685701800000|2023-06-02 10:30:00|30663.43|30663.43|30663.43|30663.43|30663.43|30663.43|30663.43|30663.43|0
1685702100000|2023-06-02 10:35:00|30652.51|30652.51|30630.67|30630.67|30652.51|30652.51|30623.95|30623.95|0
1685702400000|2023-06-02 10:40:00|30629.04|30629.04|30609.29|30609.29|30633.93|30633.93|30598.37|30598.37|0
1685702700000|2023-06-02 10:45:00|30605.93|30605.93|30623.57|30623.57|30627.77|30627.77|30605.93|30605.93|0
1685703300000|2023-06-02 10:55:00|30626.93|30626.93|30609.29|30609.29|30637.85|30637.85|30609.29|30609.29|0
1685703600000|2023-06-02 11:00:00|30619.37|30619.37|30622.72|30622.72|30633.64|30633.64|30611.8|30611.8|0
1685703900000|2023-06-02 11:05:00|30626.08|30626.08|30658.84|30658.84|30658.84|30658.84|30626.08|30626.08|0
1685704200000|2023-06-02 11:10:00|30647.92|30647.92|30655.58|30655.58|30657.21|30657.21|30635.37|30635.37|0
1685704500000|2023-06-02 11:15:00|30644.66|30644.66|30646.09|30646.09|30657.01|30657.01|30637.95|30637.95|0
1685704800000|2023-06-02 11:20:00|30652.81|30652.81|30663.73|30663.73|30663.73|30663.73|30652.81|30652.81|0
1685705100000|2023-06-02 11:25:00|30667.09|30667.09|30682.21|30682.21|30688.93|30688.93|30667.09|30667.09|0
1685705400000|2023-06-02 11:30:00|30693.13|30693.13|30709.53|30709.53|30709.53|30709.53|30693.13|30693.13|0
1685705700000|2023-06-02 11:35:00|30698.61|30698.61|30687.69|30687.69|30698.61|30698.61|30687.69|30687.69|0
1685706000000|2023-06-02 11:40:00|30684.43|30684.43|30673.51|30673.51|30684.43|30684.43|30673.51|30673.51|0
1685706300000|2023-06-02 11:45:00|30662.59|30662.59|30662.59|30662.59|30662.59|30662.59|30662.59|30662.59|0
1685706600000|2023-06-02 11:50:00|30665.95|30665.95|30680.23|30680.23|30680.23|30680.23|30665.95|30665.95|0
1685706900000|2023-06-02 11:55:00|30691.15|30691.15|30691.15|30691.15|30691.15|30691.15|30691.15|30691.15|0
1685707200000|2023-06-02 12:00:00|30702.07|30702.07|30705.43|30705.43|30712.15|30712.15|30702.07|30702.07|0
1685707500000|2023-06-02 12:05:00|30712.15|30712.15|30723.07|30723.07|30733.99|30733.99|30712.15|30712.15|0
1685707800000|2023-06-02 12:10:00|30719.71|30719.71|30727.27|30727.27|30727.27|30727.27|30705.43|30705.43|0
1685708100000|2023-06-02 12:15:00|30716.35|30716.35|30697.58|30697.58|30717.98|30717.98|30697.28|30697.28|0
1685708400000|2023-06-02 12:20:00|30694.22|30694.22|30675.64|30675.64|30694.22|30694.22|30672.38|30672.38|0
1685708700000|2023-06-02 12:25:00|30686.56|30686.56|30714.97|30714.97|30753.61|30753.61|30686.56|30686.56|0
1685709000000|2023-06-02 12:30:00|30725.89|30725.89|30813.29|30813.29|30845.01|30845.01|30699.16|30699.16|0
1685709300000|2023-06-02 12:35:00|30824.21|30824.21|30803.21|30803.21|30851.93|30851.93|30793.13|30793.13|0
1685709600000|2023-06-02 12:40:00|30825.05|30825.05|30839.23|30839.23|30846.89|30846.89|30825.05|30825.05|0
1685709900000|2023-06-02 12:45:00|30845.95|30845.95|30856.87|30856.87|30878.7|30878.7|30835.03|30835.03|0
1685710200000|2023-06-02 12:50:00|30853.51|30853.51|30747.78|30747.78|30853.51|30853.51|30736.86|30736.86|0
1685710500000|2023-06-02 12:55:00|30751.14|30751.14|30780.54|30780.54|30791.45|30791.45|30744.42|30744.42|0
1685710800000|2023-06-02 13:00:00|30787.25|30787.25|30768.77|30768.77|30787.25|30787.25|30765.41|30765.41|0
1685711100000|2023-06-02 13:05:00|30757.85|30757.85|30752.02|30752.02|30768.77|30768.77|30743.68|30743.68|0
1685711400000|2023-06-02 13:10:00|30748.66|30748.66|30726.82|30726.82|30762.84|30762.84|30715.91|30715.91|0
1685711700000|2023-06-02 13:15:00|30737.74|30737.74|30695.75|30695.75|30737.74|30737.74|30695.75|30695.75|0
1685712000000|2023-06-02 13:20:00|30694.12|30694.12|30681.08|30681.08|30694.12|30694.12|30659.24|30659.24|0
1685712300000|2023-06-02 13:25:00|30679.45|30679.45|30625.51|30625.51|30679.45|30679.45|30611.23|30611.23|0
1685712600000|2023-06-02 13:30:00|30628.87|30628.87|30677.6|30677.6|30712.58|30712.58|30628.87|30628.87|0
1685712900000|2023-06-02 13:35:00|30688.52|30688.52|30784.55|30784.55|30798.73|30798.73|30688.52|30688.52|0
1685713200000|2023-06-02 13:40:00|30773.63|30773.63|30775.16|30775.16|30775.26|30775.26|30745.27|30745.27|0
1685713500000|2023-06-02 13:45:00|30781.88|30781.88|30743.24|30743.24|30781.88|30781.88|30721.6|30721.6|0
1685713800000|2023-06-02 13:50:00|30739.88|30739.88|30778.42|30778.42|30778.42|30778.42|30739.88|30739.88|0
1685714100000|2023-06-02 13:55:00|30781.78|30781.78|30755.79|30755.79|30796.06|30796.06|30744.87|30744.87|0
1685714400000|2023-06-02 14:00:00|30759.15|30759.15|30765.18|30765.18|30768.44|30768.44|30723.03|30723.03|0
1685714700000|2023-06-02 14:05:00|30776.1|30776.1|30716.41|30716.41|30797|30797|30716.41|30716.41|0
1685715000000|2023-06-02 14:10:00|30727.33|30727.33|30724.91|30724.91|30782.03|30782.03|30724.91|30724.91|0
1685715300000|2023-06-02 14:15:00|30728.27|30728.27|30734.2|30734.2|30748.48|30748.48|30713.99|30713.99|0
1685715600000|2023-06-02 14:20:00|30723.28|30723.28|30712.37|30712.37|30728.17|30728.17|30712.37|30712.37|0
1685715900000|2023-06-02 14:25:00|30723.28|30723.28|30712.37|30712.37|30723.28|30723.28|30701.45|30701.45|0
1685716200000|2023-06-02 14:30:00|30715.72|30715.72|30710.74|30710.74|30715.72|30715.72|30689|30689|0
1685716500000|2023-06-02 14:35:00|30709.11|30709.11|30709.69|30709.69|30723.87|30723.87|30701.55|30701.55|0
1685716800000|2023-06-02 14:40:00|30713.05|30713.05|30674.46|30674.46|30713.05|30713.05|30641.7|30641.7|0
1685717100000|2023-06-02 14:45:00|30677.82|30677.82|30746.7|30746.7|30750.06|30750.06|30677.82|30677.82|0
1685717400000|2023-06-02 14:50:00|30743.34|30743.34|30730.79|30730.79|30744.87|30744.87|30727.43|30727.43|0
1685717700000|2023-06-02 14:55:00|30729.16|30729.16|30724.02|30724.02|30745.86|30745.86|30724.02|30724.02|0
1685718000000|2023-06-02 15:00:00|30722.39|30722.39|30719.67|30719.67|30725.75|30725.75|30702.23|30702.23|0
1685718300000|2023-06-02 15:05:00|30714.78|30714.78|30683.55|30683.55|30714.78|30714.78|30683.55|30683.55|0
1685718600000|2023-06-02 15:10:00|30688.44|30688.44|30675.89|30675.89|30704.45|30704.45|30675.89|30675.89|0
1685718900000|2023-06-02 15:15:00|30672.53|30672.53|30708.3|30708.3|30709.24|30709.24|30672.53|30672.53|0
1685719200000|2023-06-02 15:20:00|30719.22|30719.22|30731.61|30731.61|30731.61|30731.61|30699.7|30699.7|0
1685719500000|2023-06-02 15:25:00|30720.69|30720.69|30731.61|30731.61|30756.71|30756.71|30720.69|30720.69|0
1685949300000|2023-06-05 07:15:00|30468.3|30468.3|30514.33|30514.33|30514.33|30514.33|30468.14|30468.14|0
1685949600000|2023-06-05 07:20:00|30536.17|30536.17|30568.93|30568.93|30590.77|30590.77|30536.17|30536.17|0
1685949900000|2023-06-05 07:25:00|30575.65|30575.65|30640.72|30640.72|30640.72|30640.72|30575.65|30575.65|0
1685950200000|2023-06-05 07:30:00|30695.31|30695.31|30718.04|30718.04|30724.56|30724.56|30684.4|30684.4|0
1685950500000|2023-06-05 07:35:00|30696.2|30696.2|30692.84|30692.84|30707.12|30707.12|30671|30671|0
1685950800000|2023-06-05 07:40:00|30689.48|30689.48|30667.64|30667.64|30689.48|30689.48|30667.64|30667.64|0
1685951100000|2023-06-05 07:45:00|30678.56|30678.56|30674.16|30674.16|30696|30696|30674.16|30674.16|0
1685951400000|2023-06-05 07:50:00|30685.08|30685.08|30702.72|30702.72|30702.72|30702.72|30680.88|30680.88|0
1685951700000|2023-06-05 07:55:00|30691.8|30691.8|30659.04|30659.04|30691.8|30691.8|30659.04|30659.04|0
1685952000000|2023-06-05 08:00:00|30669.96|30669.96|30720.36|30720.36|30720.36|30720.36|30669.96|30669.96|0
1685952300000|2023-06-05 08:05:00|30731.28|30731.28|30731.28|30731.28|30731.28|30731.28|30731.28|30731.28|0
1685952600000|2023-06-05 08:10:00|30720.36|30720.36|30703.47|30703.47|30727.92|30727.92|30703.47|30703.47|0
1685952900000|2023-06-05 08:15:00|30681.64|30681.64|30725.31|30725.31|30725.31|30725.31|30681.64|30681.64|0
1685953200000|2023-06-05 08:20:00|30736.23|30736.23|30735.39|30735.39|30746.31|30746.31|30725.31|30725.31|0
1685953500000|2023-06-05 08:25:00|30746.31|30746.31|30720.73|30720.73|30746.31|30746.31|30720.73|30720.73|0
1685953800000|2023-06-05 08:30:00|30717.37|30717.37|30731.64|30731.64|30731.64|30731.64|30706.45|30706.45|0
1685954100000|2023-06-05 08:35:00|30725.13|30725.13|30720.24|30720.24|30736.05|30736.05|30720.24|30720.24|0
1685954400000|2023-06-05 08:40:00|30723.6|30723.6|30753.1|30753.1|30759.61|30759.61|30723.6|30723.6|0
1685954700000|2023-06-05 08:45:00|30731.26|30731.26|30748.89|30748.89|30748.89|30748.89|30731.26|30731.26|0
1685955000000|2023-06-05 08:50:00|30770.73|30770.73|30745.54|30745.54|30770.73|30770.73|30742.18|30742.18|0
1685955300000|2023-06-05 08:55:00|30742.18|30742.18|30732.89|30732.89|30743.81|30743.81|30732.89|30732.89|0
1685955600000|2023-06-05 09:00:00|30737.78|30737.78|30737.39|30737.39|30737.78|30737.78|30724.74|30724.74|0
1685955900000|2023-06-05 09:05:00|30730.67|30730.67|30736.4|30736.4|30745.99|30745.99|30719.75|30719.75|0
1685956200000|2023-06-05 09:10:00|30725.48|30725.48|30725.48|30725.48|30725.48|30725.48|30703.64|30703.64|0
1685956500000|2023-06-05 09:15:00|30714.56|30714.56|30682.84|30682.84|30714.56|30714.56|30682.84|30682.84|0
1685956800000|2023-06-05 09:20:00|30686.1|30686.1|30708.19|30708.19|30708.19|30708.19|30664.52|30664.52|0
1685957100000|2023-06-05 09:25:00|30697.28|30697.28|30697.28|30697.28|30697.28|30697.28|30697.28|30697.28|0
1685957400000|2023-06-05 09:30:00|30708.19|30708.19|30719.7|30719.7|30719.7|30719.7|30708.19|30708.19|0
1685957700000|2023-06-05 09:35:00|30723.06|30723.06|30721.43|30721.43|30732.35|30732.35|30721.43|30721.43|0
1685958000000|2023-06-05 09:40:00|30710.51|30710.51|30677.75|30677.75|30710.51|30710.51|30677.75|30677.75|0
1685958300000|2023-06-05 09:45:00|30699.59|30699.59|30710.31|30710.31|30713.77|30713.77|30699.59|30699.59|0
1685958600000|2023-06-05 09:50:00|30721.23|30721.23|30717.87|30717.87|30721.23|30721.23|30717.87|30717.87|0
1685958900000|2023-06-05 09:55:00|30706.95|30706.95|30730.42|30730.42|30741.34|30741.34|30706.95|30706.95|0
1685959200000|2023-06-05 10:00:00|30733.78|30733.78|30748.06|30748.06|30748.06|30748.06|30733.78|30733.78|0
1685959500000|2023-06-05 10:05:00|30744.8|30744.8|30744.8|30744.8|30749.69|30749.69|30744.8|30744.8|0
1685959800000|2023-06-05 10:10:00|30733.88|30733.88|30708.68|30708.68|30733.88|30733.88|30697.76|30697.76|0
1685960100000|2023-06-05 10:15:00|30701.96|30701.96|30608.09|30608.09|30701.96|30701.96|30597.17|30597.17|0
1685960400000|2023-06-05 10:20:00|30619.01|30619.01|30629.93|30629.93|30629.93|30629.93|30619.01|30619.01|0
1685960700000|2023-06-05 10:25:00|30626.57|30626.57|30633.09|30633.09|30633.09|30633.09|30626.57|30626.57|0
1685961000000|2023-06-05 10:30:00|30654.93|30654.93|30653.1|30653.1|30659.82|30659.82|30653.1|30653.1|0
1685961300000|2023-06-05 10:35:00|30642.18|30642.18|30645.54|30645.54|30645.54|30645.54|30642.18|30642.18|0
1685961600000|2023-06-05 10:40:00|30656.46|30656.46|30656.46|30656.46|30656.46|30656.46|30656.46|30656.46|0
1685961900000|2023-06-05 10:45:00|30667.38|30667.38|30629.73|30629.73|30667.38|30667.38|30629.73|30629.73|0
1685962200000|2023-06-05 10:50:00|30586.05|30586.05|30607.89|30607.89|30607.89|30607.89|30586.05|30586.05|0
1685962500000|2023-06-05 10:55:00|30618.81|30618.81|30624.68|30624.68|30646.52|30646.52|30615.45|30615.45|0
1685962800000|2023-06-05 11:00:00|30635.6|30635.6|30635.6|30635.6|30635.6|30635.6|30635.6|30635.6|0
1685963100000|2023-06-05 11:05:00|30628.89|30628.89|30628.89|30628.89|30628.89|30628.89|30628.89|30628.89|0
1685963400000|2023-06-05 11:10:00|30650.73|30650.73|30661.64|30661.64|30661.64|30661.64|30650.73|30650.73|0
1685963700000|2023-06-05 11:15:00|30650.73|30650.73|30638.18|30638.18|30650.73|30650.73|30638.18|30638.18|0
1685964000000|2023-06-05 11:20:00|30649.1|30649.1|30642.38|30642.38|30649.1|30649.1|30642.38|30642.38|0
1685964300000|2023-06-05 11:25:00|30631.46|30631.46|30631.46|30631.46|30631.46|30631.46|30631.46|30631.46|0
1685964900000|2023-06-05 11:35:00|30642.38|30642.38|30642.38|30642.38|30642.38|30642.38|30642.38|30642.38|0
1685965200000|2023-06-05 11:40:00|30649.1|30649.1|30655.81|30655.81|30666.73|30666.73|30644.89|30644.89|0
1685965500000|2023-06-05 11:45:00|30654.18|30654.18|30668.46|30668.46|30679.38|30679.38|30654.18|30654.18|0
1685965800000|2023-06-05 11:50:00|30661.74|30661.74|30665.1|30665.1|30665.1|30665.1|30661.74|30661.74|0
1685966400000|2023-06-05 12:00:00|30661.84|30661.84|30633.74|30633.74|30661.84|30661.84|30633.74|30633.74|0
1685967000000|2023-06-05 12:10:00|30627.02|30627.02|30616.1|30616.1|30637.94|30637.94|30616.1|30616.1|0
1685967300000|2023-06-05 12:15:00|30622.62|30622.62|30615.8|30615.8|30625.88|30625.88|30615.8|30615.8|0
1685967600000|2023-06-05 12:20:00|30617.43|30617.43|30620.69|30620.69|30620.69|30620.69|30617.43|30617.43|0
1685967900000|2023-06-05 12:25:00|30624.05|30624.05|30613.13|30613.13|30645.89|30645.89|30580.37|30580.37|0
1685968200000|2023-06-05 12:30:00|30591.29|30591.29|30574.49|30574.49|30591.29|30591.29|30563.58|30563.58|0
1685968500000|2023-06-05 12:35:00|30571.24|30571.24|30574.49|30574.49|30576.12|30576.12|30571.24|30571.24|0
1685968800000|2023-06-05 12:40:00|30577.85|30577.85|30577.85|30577.85|30577.85|30577.85|30577.85|30577.85|0
1685969100000|2023-06-05 12:45:00|30581.21|30581.21|30571.92|30571.92|30582.84|30582.84|30571.92|30571.92|0
1685969400000|2023-06-05 12:50:00|30565.2|30565.2|30548.55|30548.55|30565.2|30565.2|30527.56|30527.56|0
1685969700000|2023-06-05 12:55:00|30551.91|30551.91|30528.54|30528.54|30555.27|30555.27|30517.63|30517.63|0
1685970000000|2023-06-05 13:00:00|30538.32|30538.32|30520.68|30520.68|30538.32|30538.32|30520.68|30520.68|0
1685970300000|2023-06-05 13:05:00|30509.76|30509.76|30451.91|30451.91|30517.91|30517.91|30451.91|30451.91|0
1685970600000|2023-06-05 13:10:00|30462.83|30462.83|30473.75|30473.75|30473.75|30473.75|30462.83|30462.83|0
1685970900000|2023-06-05 13:15:00|30477.01|30477.01|30466.83|30466.83|30477.01|30477.01|30455.91|30455.91|0
1685971200000|2023-06-05 13:20:00|30455.91|30455.91|30451.02|30451.02|30455.91|30455.91|30451.02|30451.02|0
1685971500000|2023-06-05 13:25:00|30440.94|30440.94|30459.42|30459.42|30459.42|30459.42|30437.58|30437.58|0
1685971800000|2023-06-05 13:30:00|30470.34|30470.34|30480.52|30480.52|30480.52|30480.52|30470.34|30470.34|0
1685972100000|2023-06-05 13:35:00|30482.15|30482.15|30471.23|30471.23|30482.15|30482.15|30471.23|30471.23|0
1685972400000|2023-06-05 13:40:00|30482.15|30482.15|30493.91|30493.91|30504.83|30504.83|30482.15|30482.15|0
1685972700000|2023-06-05 13:45:00|30492.28|30492.28|30482.2|30482.2|30492.28|30492.28|30471.28|30471.28|0
1685973000000|2023-06-05 13:50:00|30483.83|30483.83|30538.43|30538.43|30538.43|30538.43|30472.91|30472.91|0
1685973300000|2023-06-05 13:55:00|30541.79|30541.79|30504.98|30504.98|30541.79|30541.79|30504.98|30504.98|0
1685973600000|2023-06-05 14:00:00|30515.06|30515.06|30427.6|30427.6|30515.06|30515.06|30427.6|30427.6|0
1685973900000|2023-06-05 14:05:00|30416.68|30416.68|30423.3|30423.3|30423.3|30423.3|30409.12|30409.12|0
1685974200000|2023-06-05 14:10:00|30412.38|30412.38|30350.38|30350.38|30423.3|30423.3|30350.38|30350.38|0
1685974500000|2023-06-05 14:15:00|30339.46|30339.46|30363.03|30363.03|30363.03|30363.03|30330.17|30330.17|0
1685974800000|2023-06-05 14:20:00|30359.67|30359.67|30374.59|30374.59|30374.59|30374.59|30310.85|30310.85|0
1685975100000|2023-06-05 14:25:00|30385.51|30385.51|30361.99|30361.99|30385.55|30385.55|30361.99|30361.99|0
1685975400000|2023-06-05 14:30:00|30372.91|30372.91|30376.26|30376.26|30387.18|30387.18|30372.91|30372.91|0
1685975700000|2023-06-05 14:35:00|30387.18|30387.18|30384.41|30384.41|30401.36|30401.36|30376.26|30376.26|0
1685976000000|2023-06-05 14:40:00|30377.69|30377.69|30374.44|30374.44|30377.69|30377.69|30374.44|30374.44|0
1685976300000|2023-06-05 14:45:00|30385.35|30385.35|30431.45|30431.45|30442.37|30442.37|30385.35|30385.35|0
1685976600000|2023-06-05 14:50:00|30420.53|30420.53|30426.56|30426.56|30428.19|30428.19|30417.27|30417.27|0
1685976900000|2023-06-05 14:55:00|30437.48|30437.48|30421.67|30421.67|30440.84|30440.84|30399.83|30399.83|0
1685977200000|2023-06-05 15:00:00|30410.75|30410.75|30383.34|30383.34|30421.67|30421.67|30383.34|30383.34|0
1685977500000|2023-06-05 15:05:00|30372.42|30372.42|30379.88|30379.88|30383.34|30383.34|30365.8|30365.8|0
1685977800000|2023-06-05 15:10:00|30383.14|30383.14|30394.16|30394.16|30429.13|30429.13|30383.14|30383.14|0
1685978100000|2023-06-05 15:15:00|30400.88|30400.88|30382.3|30382.3|30404.13|30404.13|30371.38|30371.38|0
1685978400000|2023-06-05 15:20:00|30393.22|30393.22|30382.3|30382.3|30393.22|30393.22|30338.62|30338.62|0
1685978700000|2023-06-05 15:25:00|30371.38|30371.38|30391.19|30391.19|30401.26|30401.26|30360.46|30360.46|0
1686035700000|2023-06-06 07:15:00|30532.49|30532.49|30500.22|30500.22|30543.9|30543.9|30500.22|30500.22|0
1686036000000|2023-06-06 07:20:00|30517.01|30517.01|30506.94|30506.94|30517.01|30517.01|30495.17|30495.17|0
1686036300000|2023-06-06 07:25:00|30517.86|30517.86|30662.72|30662.72|30673.64|30673.64|30517.86|30517.86|0
1686036600000|2023-06-06 07:30:00|30640.88|30640.88|30723.35|30723.35|30723.35|30723.35|30629.96|30629.96|0
1686036900000|2023-06-06 07:35:00|30690.59|30690.59|30651.95|30651.95|30690.59|30690.59|30630.11|30630.11|0
1686037200000|2023-06-06 07:40:00|30662.87|30662.87|30656.15|30656.15|30662.87|30662.87|30656.15|30656.15|0
1686037500000|2023-06-06 07:45:00|30623.39|30623.39|30623.39|30623.39|30623.39|30623.39|30623.39|30623.39|0
1686037800000|2023-06-06 07:50:00|30634.31|30634.31|30623.39|30623.39|30645.23|30645.23|30623.39|30623.39|0
1686038100000|2023-06-06 07:55:00|30612.47|30612.47|30572.9|30572.9|30612.47|30612.47|30569.64|30569.64|0
1686038400000|2023-06-06 08:00:00|30561.98|30561.98|30615.43|30615.43|30615.43|30615.43|30551.9|30551.9|0
1686038700000|2023-06-06 08:05:00|30625.51|30625.51|30579.31|30579.31|30647.35|30647.35|30579.31|30579.31|0
1686039000000|2023-06-06 08:10:00|30557.48|30557.48|30569.24|30569.24|30569.24|30569.24|30538.16|30538.16|0
1686039300000|2023-06-06 08:15:00|30580.16|30580.16|30604.11|30604.11|30607.37|30607.37|30580.16|30580.16|0
1686039600000|2023-06-06 08:20:00|30617.55|30617.55|30519.27|30519.27|30628.47|30628.47|30519.27|30519.27|0
1686039900000|2023-06-06 08:25:00|30541.11|30541.11|30595.71|30595.71|30595.71|30595.71|30541.11|30541.11|0
1686040200000|2023-06-06 08:30:00|30584.79|30584.79|30603.37|30603.37|30611.52|30611.52|30573.87|30573.87|0
1686040500000|2023-06-06 08:35:00|30592.45|30592.45|30658.76|30658.76|30658.76|30658.76|30592.45|30592.45|0
1686040800000|2023-06-06 08:40:00|30647.84|30647.84|30614.75|30614.75|30672.94|30672.94|30614.75|30614.75|0
1686041100000|2023-06-06 08:45:00|30625.66|30625.66|30590.39|30590.39|30625.66|30625.66|30590.39|30590.39|0
1686041400000|2023-06-06 08:50:00|30579.47|30579.47|30590.39|30590.39|30590.39|30590.39|30546.71|30546.71|0
1686041700000|2023-06-06 08:55:00|30583.87|30583.87|30604.67|30604.67|30604.67|30604.67|30546.12|30546.12|0
1686042000000|2023-06-06 09:00:00|30582.83|30582.83|30640.69|30640.69|30640.69|30640.69|30582.83|30582.83|0
1686042300000|2023-06-06 09:05:00|30629.77|30629.77|30603.04|30603.04|30629.77|30629.77|30603.04|30603.04|0
1686042600000|2023-06-06 09:10:00|30601.41|30601.41|30626.51|30626.51|30626.51|30626.51|30601.41|30601.41|0
1686042900000|2023-06-06 09:15:00|30637.43|30637.43|30640.79|30640.79|30662.62|30662.62|30629.87|30629.87|0
1686043200000|2023-06-06 09:20:00|30651.71|30651.71|30676.9|30676.9|30676.9|30676.9|30644.14|30644.14|0
1686043500000|2023-06-06 09:25:00|30687.82|30687.82|30698.84|30698.84|30700.47|30700.47|30676.9|30676.9|0
1686043800000|2023-06-06 09:30:00|30687.92|30687.92|30655.16|30655.16|30687.92|30687.92|30655.16|30655.16|0
1686044100000|2023-06-06 09:35:00|30622.41|30622.41|30557.73|30557.73|30633.33|30633.33|30557.73|30557.73|0
1686044400000|2023-06-06 09:40:00|30559.36|30559.36|30613.02|30613.02|30613.02|30613.02|30559.36|30559.36|0
1686044700000|2023-06-06 09:45:00|30616.37|30616.37|30620.48|30620.48|30630.55|30630.55|30613.76|30613.76|0
1686045000000|2023-06-06 09:50:00|30622.11|30622.11|30600.27|30600.27|30622.11|30622.11|30600.27|30600.27|0
1686045300000|2023-06-06 09:55:00|30593.55|30593.55|30571.71|30571.71|30596.91|30596.91|30571.71|30571.71|0
1686045600000|2023-06-06 10:00:00|30568.35|30568.35|30558.57|30558.57|30568.35|30568.35|30558.57|30558.57|0
1686045900000|2023-06-06 10:05:00|30561.93|30561.93|30555.41|30555.41|30561.93|30561.93|30555.41|30555.41|0
1686046200000|2023-06-06 10:10:00|30552.05|30552.05|30501.65|30501.65|30552.05|30552.05|30484.02|30484.02|0
1686046500000|2023-06-06 10:15:00|30494.94|30494.94|30500.97|30500.97|30507.69|30507.69|30466.58|30466.58|0
1686046800000|2023-06-06 10:20:00|30511.89|30511.89|30473.1|30473.1|30511.89|30511.89|30473.1|30473.1|0
1686047100000|2023-06-06 10:25:00|30484.02|30484.02|30469.74|30469.74|30490.74|30490.74|30469.74|30469.74|0
1686047400000|2023-06-06 10:30:00|30466.38|30466.38|30462.18|30462.18|30483.17|30483.17|30462.18|30462.18|0
1686047700000|2023-06-06 10:35:00|30472.26|30472.26|30490.74|30490.74|30490.74|30490.74|30465.54|30465.54|0
1686048000000|2023-06-06 10:40:00|30487.38|30487.38|30451.46|30451.46|30500.71|30500.71|30451.46|30451.46|0
1686048300000|2023-06-06 10:45:00|30453.09|30453.09|30449.73|30449.73|30453.09|30453.09|30449.73|30449.73|0
1686048600000|2023-06-06 10:50:00|30459.81|30459.81|30445.53|30445.53|30459.81|30459.81|30442.17|30442.17|0
1686048900000|2023-06-06 10:55:00|30456.45|30456.45|30486.53|30486.53|30493.25|30493.25|30456.45|30456.45|0
1686049200000|2023-06-06 11:00:00|30493.25|30493.25|30499.08|30499.08|30499.08|30499.08|30477.24|30477.24|0
1686049500000|2023-06-06 11:05:00|30510|30510|30594|30594|30594|30594|30510|30510|0
1686049800000|2023-06-06 11:10:00|30587.28|30587.28|30609.12|30609.12|30609.12|30609.12|30554.52|30554.52|0
1686050100000|2023-06-06 11:15:00|30612.48|30612.48|30595.04|30595.04|30612.48|30612.48|30595.04|30595.04|0
1686050400000|2023-06-06 11:20:00|30593.41|30593.41|30579.33|30579.33|30593.41|30593.41|30579.33|30579.33|0
1686050700000|2023-06-06 11:25:00|30590.25|30590.25|30593.61|30593.61|30593.61|30593.61|30590.25|30590.25|0
1686051300000|2023-06-06 11:35:00|30560.85|30560.85|30574.29|30574.29|30574.29|30574.29|30560.85|30560.85|0
1686051600000|2023-06-06 11:40:00|30564.21|30564.21|30556.65|30556.65|30564.21|30564.21|30553.29|30553.29|0
1686051900000|2023-06-06 11:45:00|30551.76|30551.76|30540.84|30540.84|30551.76|30551.76|30529.92|30529.92|0
1686052200000|2023-06-06 11:50:00|30562.68|30562.68|30562.68|30562.68|30562.68|30562.68|30562.68|30562.68|0
1686052500000|2023-06-06 11:55:00|30573.6|30573.6|30569.1|30569.1|30583.38|30583.38|30569.1|30569.1|0
1686052800000|2023-06-06 12:00:00|30580.02|30580.02|30594.3|30594.3|30601.02|30601.02|30580.02|30580.02|0
1686053100000|2023-06-06 12:05:00|30604.38|30604.38|30568.26|30568.26|30604.38|30604.38|30568.26|30568.26|0
1686053400000|2023-06-06 12:10:00|30557.34|30557.34|30557.34|30557.34|30557.34|30557.34|30557.34|30557.34|0
1686053700000|2023-06-06 12:15:00|30568.26|30568.26|30574.98|30574.98|30574.98|30574.98|30546.42|30546.42|0
1686054000000|2023-06-06 12:20:00|30568.26|30568.26|30568.26|30568.26|30579.18|30579.18|30568.26|30568.26|0
1686054300000|2023-06-06 12:25:00|30564.9|30564.9|30575.82|30575.82|30575.82|30575.82|30564.9|30564.9|0
1686054600000|2023-06-06 12:30:00|30579.08|30579.08|30590|30590|30590|30590|30579.08|30579.08|0
1686054900000|2023-06-06 12:35:00|30586.64|30586.64|30579.08|30579.08|30590|30590|30579.08|30579.08|0
1686055200000|2023-06-06 12:40:00|30574.19|30574.19|30581.85|30581.85|30585.11|30585.11|30574.19|30574.19|0
1686055500000|2023-06-06 12:45:00|30570.93|30570.93|30569.2|30569.2|30570.93|30570.93|30567.57|30567.57|0
1686055800000|2023-06-06 12:50:00|30562.48|30562.48|30559.22|30559.22|30570.14|30570.14|30559.22|30559.22|0
1686056100000|2023-06-06 12:55:00|30591.98|30591.98|30654.04|30654.04|30654.04|30654.04|30574.34|30574.34|0
1686056400000|2023-06-06 13:00:00|30650.68|30650.68|30614.56|30614.56|30650.68|30650.68|30614.56|30614.56|0
1686056700000|2023-06-06 13:05:00|30617.92|30617.92|30621.28|30621.28|30624.64|30624.64|30617.92|30617.92|0
1686057000000|2023-06-06 13:10:00|30618.02|30618.02|30596.18|30596.18|30618.02|30618.02|30596.18|30596.18|0
1686057300000|2023-06-06 13:15:00|30607.1|30607.1|30546.14|30546.14|30607.1|30607.1|30546.14|30546.14|0
1686057600000|2023-06-06 13:20:00|30549.5|30549.5|30513.38|30513.38|30549.5|30549.5|30513.38|30513.38|0
1686057900000|2023-06-06 13:25:00|30510.02|30510.02|30564.62|30564.62|30564.62|30564.62|30488.18|30488.18|0
1686058200000|2023-06-06 13:30:00|30575.54|30575.54|30593.38|30593.38|30630.14|30630.14|30575.54|30575.54|0
1686058500000|2023-06-06 13:35:00|30586.66|30586.66|30568.18|30568.18|30586.66|30586.66|30542.98|30542.98|0
1686058800000|2023-06-06 13:40:00|30557.26|30557.26|30568.48|30568.48|30590.22|30590.22|30550.74|30550.74|0
1686059100000|2023-06-06 13:45:00|30561.76|30561.76|30609.29|30609.29|30614.38|30614.38|30561.76|30561.76|0
1686059400000|2023-06-06 13:50:00|30587.45|30587.45|30588.98|30588.98|30588.98|30588.98|30573.17|30573.17|0
1686059700000|2023-06-06 13:55:00|30599.9|30599.9|30562.25|30562.25|30599.9|30599.9|30555.53|30555.53|0
1686060000000|2023-06-06 14:00:00|30565.61|30565.61|30568.08|30568.08|30572.97|30572.97|30549.8|30549.8|0
1686060300000|2023-06-06 14:05:00|30557.16|30557.16|30581.42|30581.42|30582.26|30582.26|30557.16|30557.16|0
1686060600000|2023-06-06 14:10:00|30579.79|30579.79|30598.86|30598.86|30613.13|30613.13|30576.43|30576.43|0
1686060900000|2023-06-06 14:15:00|30595.5|30595.5|30629.43|30629.43|30629.43|30629.43|30595.5|30595.5|0
1686061200000|2023-06-06 14:20:00|30618.51|30618.51|30590.05|30590.05|30618.51|30618.51|30590.05|30590.05|0
1686061500000|2023-06-06 14:25:00|30586.69|30586.69|30609.61|30609.61|30623.89|30623.89|30586.69|30586.69|0
1686061800000|2023-06-06 14:30:00|30620.53|30620.53|30631.45|30631.45|30634.71|30634.71|30620.53|30620.53|0
1686062100000|2023-06-06 14:35:00|30633.08|30633.08|30646.12|30646.12|30646.12|30646.12|30633.08|30633.08|0
1686062400000|2023-06-06 14:40:00|30649.48|30649.48|30663.65|30663.65|30663.65|30663.65|30644.39|30644.39|0
1686062700000|2023-06-06 14:45:00|30667.01|30667.01|30704.17|30704.17|30704.17|30704.17|30663.75|30663.75|0
1686063000000|2023-06-06 14:50:00|30682.33|30682.33|30685.69|30685.69|30689.05|30689.05|30668.06|30668.06|0
1686063300000|2023-06-06 14:55:00|30696.61|30696.61|30699.97|30699.97|30699.97|30699.97|30693.25|30693.25|0
1686063600000|2023-06-06 15:00:00|30689.05|30689.05|30703.33|30703.33|30703.33|30703.33|30689.05|30689.05|0
1686063900000|2023-06-06 15:05:00|30714.25|30714.25|30754.52|30754.52|30771.37|30771.37|30712.62|30712.62|0
1686064200000|2023-06-06 15:10:00|30751.16|30751.16|30749.53|30749.53|30765.44|30765.44|30747.8|30747.8|0
1686064500000|2023-06-06 15:15:00|30747.9|30747.9|30749.73|30749.73|30760.65|30760.65|30743.01|30743.01|0
1686064800000|2023-06-06 15:20:00|30760.65|30760.65|30744.74|30744.74|30760.65|30760.65|30741.48|30741.48|0
1686065100000|2023-06-06 15:25:00|30733.82|30733.82|30708.52|30708.52|30744.64|30744.64|30708.52|30708.52|0
1686122100000|2023-06-07 07:15:00|30561.32|30561.32|30594.08|30594.08|30594.08|30594.08|30561.32|30561.32|0
1686122400000|2023-06-07 07:20:00|30615.92|30615.92|30637.76|30637.76|30637.76|30637.76|30615.92|30615.92|0
1686122700000|2023-06-07 07:25:00|30626.84|30626.84|30641.02|30641.02|30641.02|30641.02|30591.56|30591.56|0
1686123000000|2023-06-07 07:30:00|30644.38|30644.38|30649.76|30649.76|30655.79|30655.79|30641.61|30641.61|0
1686123300000|2023-06-07 07:35:00|30653.02|30653.02|30686.65|30686.65|30686.65|30686.65|30616.9|30616.9|0
1686123600000|2023-06-07 07:40:00|30681.76|30681.76|30695.65|30695.65|30695.65|30695.65|30662.11|30662.11|0
1686123900000|2023-06-07 07:45:00|30705.43|30705.43|30705.43|30705.43|30705.43|30705.43|30705.43|30705.43|0
1686124200000|2023-06-07 07:50:00|30727.27|30727.27|30727.27|30727.27|30738.19|30738.19|30727.27|30727.27|0
1686124500000|2023-06-07 07:55:00|30719.12|30719.12|30710.97|30710.97|30725.15|30725.15|30710.97|30710.97|0
1686124800000|2023-06-07 08:00:00|30706.08|30706.08|30732.81|30732.81|30732.81|30732.81|30706.08|30706.08|0
1686125100000|2023-06-07 08:05:00|30726.09|30726.09|30737.86|30737.86|30747.93|30747.93|30726.09|30726.09|0
1686125400000|2023-06-07 08:10:00|30734.6|30734.6|30773.87|30773.87|30773.87|30773.87|30734.6|30734.6|0
1686125700000|2023-06-07 08:15:00|30767.16|30767.16|30792.35|30792.35|30792.35|30792.35|30767.16|30767.16|0
1686126000000|2023-06-07 08:20:00|30788.99|30788.99|30773.39|30773.39|30792.35|30792.35|30752.39|30752.39|0
1686126300000|2023-06-07 08:25:00|30762.47|30762.47|30784.31|30784.31|30784.31|30784.31|30762.47|30762.47|0
1686126600000|2023-06-07 08:30:00|30787.56|30787.56|30817.55|30817.55|30817.55|30817.55|30764.1|30764.1|0
1686126900000|2023-06-07 08:35:00|30807.77|30807.77|30835.93|30835.93|30841.02|30841.02|30807.77|30807.77|0
1686127200000|2023-06-07 08:40:00|30846.85|30846.85|30852.78|30852.78|30862.86|30862.86|30846.85|30846.85|0
1686127500000|2023-06-07 08:45:00|30856.14|30856.14|30874.62|30874.62|30874.62|30874.62|30852.78|30852.78|0
1686127800000|2023-06-07 08:50:00|30885.54|30885.54|30916.77|30916.77|30921.66|30921.66|30885.54|30885.54|0
1686128100000|2023-06-07 08:55:00|30910.05|30910.05|30905.16|30905.16|30910.05|30910.05|30905.16|30905.16|0
1686128400000|2023-06-07 09:00:00|30894.24|30894.24|30806.4|30806.4|30894.24|30894.24|30806.4|30806.4|0
1686128700000|2023-06-07 09:05:00|30762.72|30762.72|30770.28|30770.28|30771.91|30771.91|30757.73|30757.73|0
1686129000000|2023-06-07 09:10:00|30776.8|30776.8|30791.08|30791.08|30812.92|30812.92|30776.8|30776.8|0
1686129300000|2023-06-07 09:15:00|30794.44|30794.44|30794.44|30794.44|30794.44|30794.44|30794.44|30794.44|0
1686129600000|2023-06-07 09:20:00|30750.76|30750.76|30780.85|30780.85|30791.77|30791.77|30750.76|30750.76|0
1686129900000|2023-06-07 09:25:00|30769.93|30769.93|30780.85|30780.85|30780.85|30780.85|30748.09|30748.09|0
1686130200000|2023-06-07 09:30:00|30791.77|30791.77|30799.91|30799.91|30810.83|30810.83|30791.77|30791.77|0
1686130500000|2023-06-07 09:35:00|30796.56|30796.56|30783.52|30783.52|30796.56|30796.56|30783.52|30783.52|0
1686130800000|2023-06-07 09:40:00|30794.44|30794.44|30816.28|30816.28|30816.28|30816.28|30787.92|30787.92|0
1686131100000|2023-06-07 09:45:00|30838.12|30838.12|30856.6|30856.6|30856.6|30856.6|30834.76|30834.76|0
1686131400000|2023-06-07 09:50:00|30834.76|30834.76|30834.76|30834.76|30834.76|30834.76|30834.76|30834.76|0
1686131700000|2023-06-07 09:55:00|30831.5|30831.5|30836.39|30836.39|30836.39|30836.39|30831.5|30831.5|0
1686132000000|2023-06-07 10:00:00|30838.02|30838.02|30859.86|30859.86|30859.86|30859.86|30838.02|30838.02|0
1686132600000|2023-06-07 10:10:00|30848.94|30848.94|30838.02|30838.02|30848.94|30848.94|30838.02|30838.02|0
1686132900000|2023-06-07 10:15:00|30848.94|30848.94|30834.66|30834.66|30848.94|30848.94|30834.66|30834.66|0
1686133200000|2023-06-07 10:20:00|30845.58|30845.58|30845.58|30845.58|30845.58|30845.58|30845.58|30845.58|0
1686133500000|2023-06-07 10:25:00|30856.5|30856.5|30856.5|30856.5|30856.5|30856.5|30856.5|30856.5|0
1686133800000|2023-06-07 10:30:00|30867.42|30867.42|30858.13|30858.13|30867.42|30867.42|30856.5|30856.5|0
1686134100000|2023-06-07 10:35:00|30846.72|30846.72|30846.72|30846.72|30846.72|30846.72|30846.72|30846.72|0
1686134700000|2023-06-07 10:45:00|30857.64|30857.64|30857.64|30857.64|30857.64|30857.64|30857.64|30857.64|0
1686135000000|2023-06-07 10:50:00|30874.43|30874.43|30874.43|30874.43|30874.43|30874.43|30874.43|30874.43|0
1686135300000|2023-06-07 10:55:00|30871.07|30871.07|30860.16|30860.16|30871.07|30871.07|30860.16|30860.16|0
1686135600000|2023-06-07 11:00:00|30871.07|30871.07|30901.06|30901.06|30901.06|30901.06|30860.16|30860.16|0
1686135900000|2023-06-07 11:05:00|30922.9|30922.9|30929.42|30929.42|30933.82|30933.82|30922.9|30922.9|0
1686136200000|2023-06-07 11:10:00|30939.5|30939.5|30961.34|30961.34|30961.34|30961.34|30939.5|30939.5|0
1686136500000|2023-06-07 11:15:00|30972.26|30972.26|30983.18|30983.18|30994.1|30994.1|30972.26|30972.26|0
1686136800000|2023-06-07 11:20:00|30972.26|30972.26|30992.96|30992.96|30992.96|30992.96|30972.26|30972.26|0
1686137100000|2023-06-07 11:25:00|31002.73|31002.73|31027.93|31027.93|31038.85|31038.85|31002.73|31002.73|0
1686137400000|2023-06-07 11:30:00|31026.3|31026.3|31029.66|31029.66|31029.66|31029.66|31026.3|31026.3|0
1686137700000|2023-06-07 11:35:00|31040.58|31040.58|31018.74|31018.74|31040.58|31040.58|31018.74|31018.74|0
1686138000000|2023-06-07 11:40:00|31029.66|31029.66|31018.74|31018.74|31029.66|31029.66|31018.74|31018.74|0
1686138300000|2023-06-07 11:45:00|31029.66|31029.66|31019.68|31019.68|31029.66|31029.66|31019.68|31019.68|0
1686138600000|2023-06-07 11:50:00|31030.6|31030.6|31044.04|31044.04|31044.04|31044.04|31030.6|31030.6|0
1686138900000|2023-06-07 11:55:00|31039.15|31039.15|31037.52|31037.52|31039.15|31039.15|31037.52|31037.52|0
1686139200000|2023-06-07 12:00:00|31048.44|31048.44|31048.44|31048.44|31048.44|31048.44|31048.44|31048.44|0
1686139500000|2023-06-07 12:05:00|31050.07|31050.07|31062.62|31062.62|31062.62|31062.62|31050.07|31050.07|0
1686139800000|2023-06-07 12:10:00|31067.51|31067.51|31032.18|31032.18|31075.86|31075.86|31032.18|31032.18|0
1686140100000|2023-06-07 12:15:00|31021.26|31021.26|31032.18|31032.18|31032.18|31032.18|31010.34|31010.34|0
1686140400000|2023-06-07 12:20:00|31043.1|31043.1|31032.18|31032.18|31043.1|31043.1|31032.18|31032.18|0
1686140700000|2023-06-07 12:25:00|31022.1|31022.1|30985.98|30985.98|31022.1|31022.1|30985.98|30985.98|0
1686141000000|2023-06-07 12:30:00|30987.61|30987.61|30987.61|30987.61|30989.24|30989.24|30954.85|30954.85|0
1686141300000|2023-06-07 12:35:00|30994.13|30994.13|30976.49|30976.49|31005.05|31005.05|30976.49|30976.49|0
1686141600000|2023-06-07 12:40:00|30987.41|30987.41|30987.41|30987.41|30987.41|30987.41|30987.41|30987.41|0
1686141900000|2023-06-07 12:45:00|30973.98|30973.98|30973.98|30973.98|30973.98|30973.98|30973.98|30973.98|0
1686142200000|2023-06-07 12:50:00|30984.9|30984.9|30984.9|30984.9|30984.9|30984.9|30984.9|30984.9|0
1686142500000|2023-06-07 12:55:00|30995.81|30995.81|31006.73|31006.73|31006.73|31006.73|30973.98|30973.98|0
1686142800000|2023-06-07 13:00:00|30995.81|30995.81|31024.37|31024.37|31024.37|31024.37|30995.81|30995.81|0
1686143100000|2023-06-07 13:05:00|31035.29|31035.29|31035.29|31035.29|31035.29|31035.29|31035.29|31035.29|0
1686143400000|2023-06-07 13:10:00|31013.45|31013.45|30982.98|30982.98|31013.45|31013.45|30982.98|30982.98|0
1686143700000|2023-06-07 13:15:00|30991.13|30991.13|30939.79|30939.79|30992.76|30992.76|30938.16|30938.16|0
1686144000000|2023-06-07 13:20:00|30950.71|30950.71|30961.43|30961.43|30961.43|30961.43|30950.51|30950.51|0
1686144600000|2023-06-07 13:30:00|30972.35|30972.35|30986.62|30986.62|30994.19|30994.19|30972.35|30972.35|0
1686144900000|2023-06-07 13:35:00|30975.71|30975.71|30986.62|30986.62|30986.62|30986.62|30975.71|30975.71|0
1686145200000|2023-06-07 13:40:00|30997.54|30997.54|31008.46|31008.46|31019.38|31019.38|30997.54|30997.54|0
1686145500000|2023-06-07 13:45:00|30997.54|30997.54|31019.38|31019.38|31052.14|31052.14|30997.54|30997.54|0
1686145800000|2023-06-07 13:50:00|31030.3|31030.3|31026.1|31026.1|31037.02|31037.02|31022.74|31022.74|0
1686146100000|2023-06-07 13:55:00|31021.21|31021.21|31014.69|31014.69|31032.13|31032.13|31014.69|31014.69|0
1686146400000|2023-06-07 14:00:00|31011.34|31011.34|30992.27|30992.27|31011.34|31011.34|30992.27|30992.27|0
1686146700000|2023-06-07 14:05:00|31003.19|31003.19|30992.27|30992.27|31003.19|31003.19|30992.27|30992.27|0
1686147000000|2023-06-07 14:10:00|31003.19|31003.19|31026.7|31026.7|31026.7|31026.7|31003.19|31003.19|0
1686147300000|2023-06-07 14:15:00|31030.06|31030.06|31006.59|31006.59|31039.35|31039.35|31006.59|31006.59|0
1686147600000|2023-06-07 14:20:00|30995.67|30995.67|30952.84|30952.84|30995.67|30995.67|30952.84|30952.84|0
1686147900000|2023-06-07 14:25:00|30931|30931|30916.72|30916.72|30931|30931|30916.72|30916.72|0
1686148200000|2023-06-07 14:30:00|30927.64|30927.64|30935.79|30935.79|30957.63|30957.63|30924.87|30924.87|0
1686148500000|2023-06-07 14:35:00|30924.87|30924.87|30930.21|30930.21|30930.21|30930.21|30869.09|30869.09|0
1686148800000|2023-06-07 14:40:00|30919.29|30919.29|30861.43|30861.43|30919.29|30919.29|30861.43|30861.43|0
1686149100000|2023-06-07 14:45:00|30850.51|30850.51|30880.5|30880.5|30891.42|30891.42|30850.51|30850.51|0
1686149400000|2023-06-07 14:50:00|30869.58|30869.58|30886.43|30886.43|30907.43|30907.43|30869.58|30869.58|0
1686149700000|2023-06-07 14:55:00|30897.35|30897.35|30911.53|30911.53|30911.53|30911.53|30897.35|30897.35|0
1686150000000|2023-06-07 15:00:00|30904.81|30904.81|30945.13|30945.13|30948.49|30948.49|30904.81|30904.81|0
1686150300000|2023-06-07 15:05:00|30950.02|30950.02|30914.74|30914.74|30950.02|30950.02|30914.74|30914.74|0
1686150600000|2023-06-07 15:10:00|30925.66|30925.66|30923.34|30923.34|30926.7|30926.7|30898.15|30898.15|0
1686150900000|2023-06-07 15:15:00|30934.26|30934.26|30954.96|30954.96|30959.85|30959.85|30934.26|30934.26|0
1686151200000|2023-06-07 15:20:00|30944.04|30944.04|30909.06|30909.06|30947.4|30947.4|30909.06|30909.06|0
1686151500000|2023-06-07 15:25:00|30919.98|30919.98|30895.34|30895.34|30924.97|30924.97|30894.5|30894.5|0
1686208500000|2023-06-08 07:15:00|30744.27|30744.27|30688.98|30688.98|30744.27|30744.27|30688.98|30688.98|0
1686208800000|2023-06-08 07:20:00|30699.9|30699.9|30679.99|30679.99|30731.82|30731.82|30679.99|30679.99|0
1686209100000|2023-06-08 07:25:00|30666.56|30666.56|30662.36|30662.36|30666.56|30666.56|30655.64|30655.64|0
1686209400000|2023-06-08 07:30:00|30673.28|30673.28|30712.65|30712.65|30719.37|30719.37|30673.28|30673.28|0
1686209700000|2023-06-08 07:35:00|30719.37|30719.37|30720.21|30720.21|30720.21|30720.21|30709.29|30709.29|0
1686210000000|2023-06-08 07:40:00|30709.29|30709.29|30742.05|30742.05|30752.97|30752.97|30709.29|30709.29|0
1686210300000|2023-06-08 07:45:00|30709.29|30709.29|30709.29|30709.29|30709.29|30709.29|30709.29|30709.29|0
1686210600000|2023-06-08 07:50:00|30699.22|30699.22|30676.4|30676.4|30699.22|30699.22|30676.4|30676.4|0
1686210900000|2023-06-08 07:55:00|30709.16|30709.16|30713.99|30713.99|30725.66|30725.66|30700.56|30700.56|0
1686211200000|2023-06-08 08:00:00|30718.88|30718.88|30737.36|30737.36|30740.72|30740.72|30718.88|30718.88|0
1686211500000|2023-06-08 08:05:00|30734|30734|30790.23|30790.23|30790.23|30790.23|30723.08|30723.08|0
1686211800000|2023-06-08 08:10:00|30768.39|30768.39|30790.23|30790.23|30790.23|30790.23|30768.39|30768.39|0
1686212100000|2023-06-08 08:15:00|30786.87|30786.87|30786.87|30786.87|30793.59|30793.59|30786.87|30786.87|0
1686212400000|2023-06-08 08:20:00|30788.5|30788.5|30785.93|30785.93|30811.97|30811.97|30779.21|30779.21|0
1686212700000|2023-06-08 08:25:00|30807.77|30807.77|30829.61|30829.61|30829.61|30829.61|30807.77|30807.77|0
1686213000000|2023-06-08 08:30:00|30826.25|30826.25|30768.29|30768.29|30826.25|30826.25|30740.58|30740.58|0
1686213300000|2023-06-08 08:35:00|30757.37|30757.37|30738.11|30738.11|30757.37|30757.37|30738.11|30738.11|0
1686213600000|2023-06-08 08:40:00|30749.03|30749.03|30792.7|30792.7|30792.7|30792.7|30749.03|30749.03|0
1686213900000|2023-06-08 08:45:00|30803.62|30803.62|30803.62|30803.62|30803.62|30803.62|30803.62|30803.62|0
1686214200000|2023-06-08 08:50:00|30770.86|30770.86|30770.86|30770.86|30770.86|30770.86|30770.86|30770.86|0
1686214500000|2023-06-08 08:55:00|30765.98|30765.98|30765.98|30765.98|30765.98|30765.98|30765.98|30765.98|0
1686214800000|2023-06-08 09:00:00|30755.06|30755.06|30728.33|30728.33|30755.06|30755.06|30728.33|30728.33|0
1686215100000|2023-06-08 09:05:00|30706.49|30706.49|30691.27|30691.27|30713.21|30713.21|30684.65|30684.65|0
1686215400000|2023-06-08 09:10:00|30702.19|30702.19|30738.31|30738.31|30738.31|30738.31|30702.19|30702.19|0
1686215700000|2023-06-08 09:15:00|30749.23|30749.23|30778.62|30778.62|30778.62|30778.62|30734.95|30734.95|0
1686216000000|2023-06-08 09:20:00|30767.71|30767.71|30741.66|30741.66|30767.71|30767.71|30741.66|30741.66|0
1686216300000|2023-06-08 09:25:00|30740.04|30740.04|30761.87|30761.87|30761.87|30761.87|30740.04|30740.04|0
1686216600000|2023-06-08 09:30:00|30750.95|30750.95|30777|30777|30777|30777|30750.95|30750.95|0
1686216900000|2023-06-08 09:35:00|30773.64|30773.64|30751.8|30751.8|30773.64|30773.64|30751.8|30751.8|0
1686217200000|2023-06-08 09:40:00|30773.64|30773.64|30836.38|30836.38|30836.38|30836.38|30773.64|30773.64|0
1686217500000|2023-06-08 09:45:00|30843.1|30843.1|30836.38|30836.38|30843.1|30843.1|30836.38|30836.38|0
1686217800000|2023-06-08 09:50:00|30825.46|30825.46|30825.46|30825.46|30836.38|30836.38|30814.54|30814.54|0
1686218100000|2023-06-08 09:55:00|30836.38|30836.38|30822.1|30822.1|30836.38|30836.38|30822.1|30822.1|0
1686218400000|2023-06-08 10:00:00|30833.02|30833.02|30822.1|30822.1|30833.02|30833.02|30822.1|30822.1|0
1686218700000|2023-06-08 10:05:00|30811.18|30811.18|30822.1|30822.1|30822.1|30822.1|30807.92|30807.92|0
1686219000000|2023-06-08 10:10:00|30823.73|30823.73|30844.83|30844.83|30844.83|30844.83|30820.47|30820.47|0
1686219300000|2023-06-08 10:15:00|30849.72|30849.72|30848.09|30848.09|30860.64|30860.64|30848.09|30848.09|0
1686219600000|2023-06-08 10:20:00|30849.72|30849.72|30848.09|30848.09|30862.37|30862.37|30848.09|30848.09|0
1686219900000|2023-06-08 10:25:00|30838.01|30838.01|30838.01|30838.01|30838.01|30838.01|30838.01|30838.01|0
1686220200000|2023-06-08 10:30:00|30816.17|30816.17|30816.17|30816.17|30816.17|30816.17|30816.17|30816.17|0
1686220500000|2023-06-08 10:35:00|30822.89|30822.89|30846.36|30846.36|30846.36|30846.36|30822.89|30822.89|0
1686220800000|2023-06-08 10:40:00|30857.28|30857.28|30868.2|30868.2|30868.2|30868.2|30857.28|30857.28|0
1686221100000|2023-06-08 10:45:00|30857.28|30857.28|30855.65|30855.65|30857.28|30857.28|30844.73|30844.73|0
1686221400000|2023-06-08 10:50:00|30844.73|30844.73|30779.21|30779.21|30844.73|30844.73|30779.21|30779.21|0
1686221700000|2023-06-08 10:55:00|30790.13|30790.13|30790.13|30790.13|30790.13|30790.13|30790.13|30790.13|0
1686222000000|2023-06-08 11:00:00|30779.21|30779.21|30777.58|30777.58|30779.21|30779.21|30777.58|30777.58|0
1686222300000|2023-06-08 11:05:00|30775.95|30775.95|30779.21|30779.21|30779.21|30779.21|30775.95|30775.95|0
1686222600000|2023-06-08 11:10:00|30775.85|30775.85|30764.93|30764.93|30775.85|30775.85|30764.93|30764.93|0
1686222900000|2023-06-08 11:15:00|30758.22|30758.22|30780.05|30780.05|30780.05|30780.05|30758.22|30758.22|0
1686223200000|2023-06-08 11:20:00|30786.77|30786.77|30775.85|30775.85|30786.77|30786.77|30775.85|30775.85|0
1686223800000|2023-06-08 11:30:00|30774.22|30774.22|30739.84|30739.84|30774.22|30774.22|30739.84|30739.84|0
1686224100000|2023-06-08 11:35:00|30728.92|30728.92|30744.04|30744.04|30744.04|30744.04|30722.2|30722.2|0
1686224400000|2023-06-08 11:40:00|30740.68|30740.68|30737.32|30737.32|30740.68|30740.68|30737.32|30737.32|0
1686224700000|2023-06-08 11:45:00|30730.6|30730.6|30776.21|30776.21|30776.21|30776.21|30723.88|30723.88|0
1686225000000|2023-06-08 11:50:00|30774.58|30774.58|30827.55|30827.55|30827.55|30827.55|30768.06|30768.06|0
1686225300000|2023-06-08 11:55:00|30829.18|30829.18|30858.58|30858.58|30868.65|30868.65|30829.18|30829.18|0
1686225600000|2023-06-08 12:00:00|30856.95|30856.95|30856.95|30856.95|30856.95|30856.95|30856.95|30856.95|0
1686225900000|2023-06-08 12:05:00|30846.03|30846.03|30841.83|30841.83|30852.74|30852.74|30841.83|30841.83|0
1686226200000|2023-06-08 12:10:00|30838.57|30838.57|30784.91|30784.91|30838.57|30838.57|30783.28|30783.28|0
1686226500000|2023-06-08 12:15:00|30786.54|30786.54|30747.75|30747.75|30786.54|30786.54|30747.75|30747.75|0
1686226800000|2023-06-08 12:20:00|30744.39|30744.39|30766.23|30766.23|30766.23|30766.23|30744.39|30744.39|0
1686227100000|2023-06-08 12:25:00|30755.31|30755.31|30755.31|30755.31|30755.31|30755.31|30755.31|30755.31|0
1686227400000|2023-06-08 12:30:00|30751.95|30751.95|30773.79|30773.79|30773.79|30773.79|30751.95|30751.95|0
1686227700000|2023-06-08 12:35:00|30770.53|30770.53|30770.53|30770.53|30770.53|30770.53|30770.53|30770.53|0
1686228000000|2023-06-08 12:40:00|30759.61|30759.61|30756.35|30756.35|30759.61|30759.61|30748.69|30748.69|0
1686228300000|2023-06-08 12:45:00|30753.09|30753.09|30774.93|30774.93|30774.93|30774.93|30753.09|30753.09|0
1686228600000|2023-06-08 12:50:00|30785.85|30785.85|30788.37|30788.37|30788.37|30788.37|30764.01|30764.01|0
1686228900000|2023-06-08 12:55:00|30799.29|30799.29|30799.29|30799.29|30799.29|30799.29|30799.29|30799.29|0
1686229200000|2023-06-08 13:00:00|30797.66|30797.66|30797.66|30797.66|30797.66|30797.66|30797.66|30797.66|0
1686229500000|2023-06-08 13:05:00|30786.74|30786.74|30777.35|30777.35|30788.27|30788.27|30777.35|30777.35|0
1686229800000|2023-06-08 13:10:00|30778.98|30778.98|30777.35|30777.35|30778.98|30778.98|30777.35|30777.35|0
1686230100000|2023-06-08 13:15:00|30766.43|30766.43|30764.8|30764.8|30766.43|30766.43|30764.8|30764.8|0
1686230400000|2023-06-08 13:20:00|30753.88|30753.88|30761.54|30761.54|30764.8|30764.8|30753.88|30753.88|0
1686230700000|2023-06-08 13:25:00|30759.91|30759.91|30758.28|30758.28|30759.91|30759.91|30748.99|30748.99|0
1686231000000|2023-06-08 13:30:00|30769.2|30769.2|30744|30744|30769.2|30769.2|30744|30744|0
1686231300000|2023-06-08 13:35:00|30733.08|30733.08|30751.66|30751.66|30754.92|30754.92|30722.16|30722.16|0
1686231600000|2023-06-08 13:40:00|30762.58|30762.58|30785.31|30785.31|30805.42|30805.42|30762.58|30762.58|0
1686231900000|2023-06-08 13:45:00|30774.39|30774.39|30750.82|30750.82|30774.39|30774.39|30734.91|30734.91|0
1686232200000|2023-06-08 13:50:00|30739.9|30739.9|30709.12|30709.12|30740.94|30740.94|30707.6|30707.6|0
1686232500000|2023-06-08 13:55:00|30707.5|30707.5|30730.96|30730.96|30730.96|30730.96|30685.66|30685.66|0
1686232800000|2023-06-08 14:00:00|30727.6|30727.6|30727.6|30727.6|30727.6|30727.6|30699.25|30699.25|0
1686233100000|2023-06-08 14:05:00|30734.32|30734.32|30709.12|30709.12|30748.6|30748.6|30709.12|30709.12|0
1686233400000|2023-06-08 14:10:00|30705.77|30705.77|30701.56|30701.56|30705.77|30705.77|30694.85|30694.85|0
1686233700000|2023-06-08 14:15:00|30691.49|30691.49|30713.33|30713.33|30713.33|30713.33|30691.49|30691.49|0
1686234000000|2023-06-08 14:20:00|30709.97|30709.97|30679.78|30679.78|30709.97|30709.97|30679.78|30679.78|0
1686234300000|2023-06-08 14:25:00|30673.06|30673.06|30647.17|30647.17|30673.06|30673.06|30636.25|30636.25|0
1686234600000|2023-06-08 14:30:00|30636.25|30636.25|30612.78|30612.78|30639.51|30639.51|30605.12|30605.12|0
1686234900000|2023-06-08 14:35:00|30623.7|30623.7|30635.57|30635.57|30645.54|30645.54|30623.7|30623.7|0
1686235200000|2023-06-08 14:40:00|30638.83|30638.83|30647.27|30647.27|30647.27|30647.27|30625.39|30625.39|0
1686235500000|2023-06-08 14:45:00|30650.63|30650.63|30686.75|30686.75|30686.75|30686.75|30650.63|30650.63|0
1686235800000|2023-06-08 14:50:00|30683.39|30683.39|30729.39|30729.39|30736.11|30736.11|30683.39|30683.39|0
1686236100000|2023-06-08 14:55:00|30726.03|30726.03|30735.22|30735.22|30735.22|30735.22|30715.11|30715.11|0
1686236400000|2023-06-08 15:00:00|30746.14|30746.14|30770.58|30770.58|30772.21|30772.21|30746.14|30746.14|0
1686236700000|2023-06-08 15:05:00|30775.47|30775.47|30753.63|30753.63|30808.92|30808.92|30753.63|30753.63|0
1686237000000|2023-06-08 15:10:00|30742.71|30742.71|30715.2|30715.2|30742.71|30742.71|30715.2|30715.2|0
1686237300000|2023-06-08 15:15:00|30716.83|30716.83|30709.95|30709.95|30719.34|30719.34|30689.26|30689.26|0
1686237600000|2023-06-08 15:20:00|30720.87|30720.87|30717.72|30717.72|30731.79|30731.79|30692.52|30692.52|0
1686237900000|2023-06-08 15:25:00|30728.63|30728.63|30730.36|30730.36|30752.1|30752.1|30720.29|30720.29|0
1686294900000|2023-06-09 07:15:00|30721.38|30721.38|30676.86|30676.86|30742.38|30742.38|30666.78|30666.78|0
1686295200000|2023-06-09 07:20:00|30622.26|30622.26|30622.26|30622.26|30622.26|30622.26|30622.26|30622.26|0
1686295500000|2023-06-09 07:25:00|30612.48|30612.48|30665.45|30665.45|30709.13|30709.13|30612.48|30612.48|0
1686295800000|2023-06-09 07:30:00|30676.37|30676.37|30722.82|30722.82|30722.82|30722.82|30668.22|30668.22|0
1686296100000|2023-06-09 07:35:00|30729.54|30729.54|30694.27|30694.27|30729.54|30729.54|30672.43|30672.43|0
1686296400000|2023-06-09 07:40:00|30683.35|30683.35|30691.01|30691.01|30691.01|30691.01|30669.17|30669.17|0
1686296700000|2023-06-09 07:45:00|30704.44|30704.44|30753.99|30753.99|30753.99|30753.99|30704.44|30704.44|0
1686297000000|2023-06-09 07:50:00|30764.91|30764.91|30753.99|30753.99|30764.91|30764.91|30743.07|30743.07|0
1686297300000|2023-06-09 07:55:00|30750.63|30750.63|30750.63|30750.63|30750.63|30750.63|30750.63|30750.63|0
1686297600000|2023-06-09 08:00:00|30747.27|30747.27|30732.99|30732.99|30747.27|30747.27|30732.99|30732.99|0
1686297900000|2023-06-09 08:05:00|30743.91|30743.91|30729.73|30729.73|30743.91|30743.91|30729.73|30729.73|0
1686298200000|2023-06-09 08:10:00|30732.99|30732.99|30737.39|30737.39|30737.39|30737.39|30726.47|30726.47|0
1686298500000|2023-06-09 08:15:00|30730.67|30730.67|30727.31|30727.31|30730.67|30730.67|30727.31|30727.31|0
1686298800000|2023-06-09 08:20:00|30732.2|30732.2|30675.09|30675.09|30732.2|30732.2|30675.09|30675.09|0
1686299100000|2023-06-09 08:25:00|30671.73|30671.73|30678.24|30678.24|30678.24|30678.24|30671.73|30671.73|0
1686299400000|2023-06-09 08:30:00|30689.16|30689.16|30678.24|30678.24|30690.79|30690.79|30678.24|30678.24|0
1686299700000|2023-06-09 08:35:00|30671.53|30671.53|30679.97|30679.97|30682.45|30682.45|30671.53|30671.53|0
1686300000000|2023-06-09 08:40:00|30686.69|30686.69|30683.33|30683.33|30686.69|30686.69|30683.33|30683.33|0
1686300600000|2023-06-09 08:50:00|30690.05|30690.05|30711.89|30711.89|30711.89|30711.89|30690.05|30690.05|0
1686300900000|2023-06-09 08:55:00|30707|30707|30700.97|30700.97|30711.89|30711.89|30700.97|30700.97|0
1686301200000|2023-06-09 09:00:00|30711.89|30711.89|30700.97|30700.97|30711.89|30711.89|30700.97|30700.97|0
1686301500000|2023-06-09 09:05:00|30699.34|30699.34|30685.06|30685.06|30699.34|30699.34|30685.06|30685.06|0
1686301800000|2023-06-09 09:10:00|30688.42|30688.42|30666.58|30666.58|30688.42|30688.42|30666.58|30666.58|0
1686302100000|2023-06-09 09:15:00|30655.66|30655.66|30680.02|30680.02|30680.02|30680.02|30655.66|30655.66|0
1686302400000|2023-06-09 09:20:00|30683.38|30683.38|30617.86|30617.86|30683.38|30683.38|30617.86|30617.86|0
1686302700000|2023-06-09 09:25:00|30596.02|30596.02|30584.8|30584.8|30596.02|30596.02|30562.48|30562.48|0
1686303000000|2023-06-09 09:30:00|30595.72|30595.72|30599.92|30599.92|30599.92|30599.92|30589|30589|0
1686303300000|2023-06-09 09:35:00|30589|30589|30557.09|30557.09|30589|30589|30546.17|30546.17|0
1686303600000|2023-06-09 09:40:00|30555.46|30555.46|30540.24|30540.24|30558.72|30558.72|30536.88|30536.88|0
1686303900000|2023-06-09 09:45:00|30562.08|30562.08|30511.68|30511.68|30562.08|30562.08|30511.68|30511.68|0
1686304200000|2023-06-09 09:50:00|30515.04|30515.04|30473.83|30473.83|30516.67|30516.67|30473.83|30473.83|0
1686304500000|2023-06-09 09:55:00|30462.91|30462.91|30457.53|30457.53|30469.63|30469.63|30446.61|30446.61|0
1686304800000|2023-06-09 10:00:00|30454.17|30454.17|30472.65|30472.65|30472.65|30472.65|30428.98|30428.98|0
1686305100000|2023-06-09 10:05:00|30479.17|30479.17|30479.07|30479.07|30479.17|30479.17|30475.81|30475.81|0
1686305400000|2023-06-09 10:10:00|30480.7|30480.7|30464.69|30464.69|30482.33|30482.33|30442.85|30442.85|0
1686305700000|2023-06-09 10:15:00|30467.95|30467.95|30500.71|30500.71|30511.63|30511.63|30467.95|30467.95|0
1686306000000|2023-06-09 10:20:00|30497.35|30497.35|30519.19|30519.19|30522.55|30522.55|30497.35|30497.35|0
1686306300000|2023-06-09 10:25:00|30530.11|30530.11|30542.76|30542.76|30564.6|30564.6|30530.11|30530.11|0
1686306600000|2023-06-09 10:30:00|30539.4|30539.4|30553.53|30553.53|30553.53|30553.53|30536.09|30536.09|0
1686306900000|2023-06-09 10:35:00|30560.25|30560.25|30528.88|30528.88|30560.25|30560.25|30528.88|30528.88|0
1686307200000|2023-06-09 10:40:00|30485.2|30485.2|30466.72|30466.72|30517.96|30517.96|30455.8|30455.8|0
1686307500000|2023-06-09 10:45:00|30455.8|30455.8|30460.21|30460.21|30466.72|30466.72|30455.8|30455.8|0
1686307800000|2023-06-09 10:50:00|30463.56|30463.56|30517.32|30517.32|30527.4|30527.4|30463.56|30463.56|0
1686308100000|2023-06-09 10:55:00|30524.04|30524.04|30501.16|30501.16|30527.4|30527.4|30483.72|30483.72|0
1686308400000|2023-06-09 11:00:00|30506.05|30506.05|30495.13|30495.13|30506.05|30506.05|30495.13|30495.13|0
1686308700000|2023-06-09 11:05:00|30484.21|30484.21|30478.33|30478.33|30484.21|30484.21|30442.21|30442.21|0
1686309000000|2023-06-09 11:10:00|30489.25|30489.25|30521.17|30521.17|30521.17|30521.17|30489.25|30489.25|0
1686309300000|2023-06-09 11:15:00|30532.09|30532.09|30526.26|30526.26|30532.09|30532.09|30519.54|30519.54|0
1686309600000|2023-06-09 11:20:00|30515.34|30515.34|30483.42|30483.42|30515.34|30515.34|30449.82|30449.82|0
1686310200000|2023-06-09 11:30:00|30494.34|30494.34|30472.5|30472.5|30494.34|30494.34|30472.5|30472.5|0
1686310500000|2023-06-09 11:35:00|30450.66|30450.66|30450.66|30450.66|30450.66|30450.66|30439.74|30439.74|0
1686310800000|2023-06-09 11:40:00|30461.58|30461.58|30472.5|30472.5|30472.5|30472.5|30461.58|30461.58|0
1686311100000|2023-06-09 11:45:00|30469.14|30469.14|30508.62|30508.62|30530.46|30530.46|30469.14|30469.14|0
1686311700000|2023-06-09 11:55:00|30497.7|30497.7|30490.88|30490.88|30508.62|30508.62|30490.88|30490.88|0
1686312000000|2023-06-09 12:00:00|30501.8|30501.8|30487.52|30487.52|30509.36|30509.36|30476.6|30476.6|0
1686312300000|2023-06-09 12:05:00|30484.26|30484.26|30483.42|30483.42|30484.26|30484.26|30462.42|30462.42|0
1686312600000|2023-06-09 12:10:00|30494.34|30494.34|30508.52|30508.52|30508.52|30508.52|30494.34|30494.34|0
1686312900000|2023-06-09 12:15:00|30486.68|30486.68|30491.67|30491.67|30516.08|30516.08|30483.32|30483.32|0
1686313200000|2023-06-09 12:20:00|30498.39|30498.39|30478.18|30478.18|30500.02|30500.02|30478.18|30478.18|0
1686313500000|2023-06-09 12:25:00|30467.26|30467.26|30473.29|30473.29|30481.54|30481.54|30467.26|30467.26|0
1686313800000|2023-06-09 12:30:00|30462.37|30462.37|30441.47|30441.47|30462.37|30462.37|30441.47|30441.47|0
1686314100000|2023-06-09 12:35:00|30463.31|30463.31|30485.15|30485.15|30485.15|30485.15|30463.31|30463.31|0
1686314400000|2023-06-09 12:40:00|30474.23|30474.23|30488.51|30488.51|30488.51|30488.51|30474.23|30474.23|0
1686314700000|2023-06-09 12:45:00|30485.15|30485.15|30485.15|30485.15|30485.15|30485.15|30485.15|30485.15|0
1686315300000|2023-06-09 12:55:00|30496.07|30496.07|30506.99|30506.99|30506.99|30506.99|30485.15|30485.15|0
1686315600000|2023-06-09 13:00:00|30517.91|30517.91|30506.99|30506.99|30517.91|30517.91|30506.99|30506.99|0
1686315900000|2023-06-09 13:05:00|30517.91|30517.91|30506.99|30506.99|30517.91|30517.91|30506.99|30506.99|0
1686316200000|2023-06-09 13:10:00|30511.88|30511.88|30537.92|30537.92|30537.92|30537.92|30501.8|30501.8|0
1686316500000|2023-06-09 13:15:00|30527|30527|30521.07|30521.07|30527|30527|30506.79|30506.79|0
1686316800000|2023-06-09 13:20:00|30531.99|30531.99|30522.11|30522.11|30531.99|30531.99|30510.15|30510.15|0
1686317100000|2023-06-09 13:25:00|30533.03|30533.03|30531.3|30531.3|30543.95|30543.95|30526.41|30526.41|0
1686317400000|2023-06-09 13:30:00|30553.14|30553.14|30558.03|30558.03|30558.03|30558.03|30531.3|30531.3|0
1686317700000|2023-06-09 13:35:00|30554.67|30554.67|30534.56|30534.56|30556.4|30556.4|30523.64|30523.64|0
1686318000000|2023-06-09 13:40:00|30545.48|30545.48|30632.94|30632.94|30632.94|30632.94|30545.48|30545.48|0
1686318300000|2023-06-09 13:45:00|30634.57|30634.57|30659.66|30659.66|30659.66|30659.66|30626.91|30626.91|0
1686318600000|2023-06-09 13:50:00|30670.58|30670.58|30684.86|30684.86|30684.86|30684.86|30656.31|30656.31|0
1686318900000|2023-06-09 13:55:00|30695.78|30695.78|30673.84|30673.84|30706.6|30706.6|30673.84|30673.84|0
1686319200000|2023-06-09 14:00:00|30670.48|30670.48|30678.04|30678.04|30703.24|30703.24|30670.48|30670.48|0
1686319500000|2023-06-09 14:05:00|30688.96|30688.96|30667.13|30667.13|30710.8|30710.8|30667.13|30667.13|0
1686319800000|2023-06-09 14:10:00|30656.21|30656.21|30676.52|30676.52|30676.52|30676.52|30654.68|30654.68|0
1686320100000|2023-06-09 14:15:00|30673.16|30673.16|30731.11|30731.11|30731.11|30731.11|30673.16|30673.16|0
1686320400000|2023-06-09 14:20:00|30720.19|30720.19|30698.35|30698.35|30731.11|30731.11|30698.35|30698.35|0
1686320700000|2023-06-09 14:25:00|30676.52|30676.52|30729.38|30729.38|30738.67|30738.67|30676.52|30676.52|0
1686321000000|2023-06-09 14:30:00|30740.3|30740.3|30721.82|30721.82|30740.3|30740.3|30721.82|30721.82|0
1686321300000|2023-06-09 14:35:00|30732.74|30732.74|30721.82|30721.82|30743.66|30743.66|30721.82|30721.82|0
1686321600000|2023-06-09 14:40:00|30732.74|30732.74|30707.54|30707.54|30732.74|30732.74|30696.62|30696.62|0
1686321900000|2023-06-09 14:45:00|30696.62|30696.62|30718.46|30718.46|30718.46|30718.46|30696.62|30696.62|0
1686322200000|2023-06-09 14:50:00|30707.54|30707.54|30678.7|30678.7|30707.54|30707.54|30671.04|30671.04|0
1686322500000|2023-06-09 14:55:00|30689.62|30689.62|30730.73|30730.73|30732.36|30732.36|30689.62|30689.62|0
1686322800000|2023-06-09 15:00:00|30719.81|30719.81|30716.55|30716.55|30719.81|30719.81|30708.89|30708.89|0
1686323100000|2023-06-09 15:05:00|30713.19|30713.19|30713.19|30713.19|30713.19|30713.19|30702.27|30702.27|0
1686323400000|2023-06-09 15:10:00|30708.3|30708.3|30688.09|30688.09|30717.59|30717.59|30684.83|30684.83|0
1686323700000|2023-06-09 15:15:00|30699.01|30699.01|30689.23|30689.23|30738.49|30738.49|30689.23|30689.23|0
1686324000000|2023-06-09 15:20:00|30694.12|30694.12|30675.54|30675.54|30695.75|30695.75|30675.54|30675.54|0
1686324300000|2023-06-09 15:25:00|30686.46|30686.46|30672.77|30672.77|30692.98|30692.98|30671.14|30671.14|0
1686554100000|2023-06-12 07:15:00|30813.53|30813.53|30832.7|30832.7|30832.7|30832.7|30805.97|30805.97|0
1686554400000|2023-06-12 07:20:00|30825.98|30825.98|30836.9|30836.9|30836.9|30836.9|30825.98|30825.98|0
1686554700000|2023-06-12 07:25:00|30850.33|30850.33|30814.22|30814.22|30860.41|30860.41|30792.38|30792.38|0
1686555000000|2023-06-12 07:30:00|30836.06|30836.06|30846.98|30846.98|30857.89|30857.89|30836.06|30836.06|0
1686555300000|2023-06-12 07:35:00|30836.06|30836.06|30821.78|30821.78|30846.98|30846.98|30820.15|30820.15|0
1686555600000|2023-06-12 07:40:00|30826.67|30826.67|30866.98|30866.98|30881.26|30881.26|30826.67|30826.67|0
1686555900000|2023-06-12 07:45:00|30888.82|30888.82|30921.58|30921.58|30921.58|30921.58|30888.82|30888.82|0
1686556200000|2023-06-12 07:50:00|30943.42|30943.42|30982.7|30982.7|30982.7|30982.7|30943.42|30943.42|0
1686556500000|2023-06-12 07:55:00|30976.18|30976.18|31018.23|31018.23|31033.55|31033.55|30968.03|30968.03|0
1686556800000|2023-06-12 08:00:00|31029.15|31029.15|31072.83|31072.83|31072.83|31072.83|31029.15|31029.15|0
1686557100000|2023-06-12 08:05:00|31082.91|31082.91|31013.34|31013.34|31089.63|31089.63|31002.42|31002.42|0
1686557400000|2023-06-12 08:10:00|31024.26|31024.26|31018.38|31018.38|31024.26|31024.26|31007.46|31007.46|0
1686557700000|2023-06-12 08:15:00|31040.22|31040.22|31039.48|31039.48|31075.5|31075.5|31039.48|31039.48|0
1686558000000|2023-06-12 08:20:00|31028.56|31028.56|31028.56|31028.56|31028.56|31028.56|31028.56|31028.56|0
1686558300000|2023-06-12 08:25:00|31017.64|31017.64|31048.57|31048.57|31048.57|31048.57|31017.64|31017.64|0
1686558600000|2023-06-12 08:30:00|31062.01|31062.01|31062.01|31062.01|31065.37|31065.37|31058.65|31058.65|0
1686558900000|2023-06-12 08:35:00|31040.17|31040.17|31051.09|31051.09|31062.01|31062.01|31040.17|31040.17|0
1686559200000|2023-06-12 08:40:00|31062.01|31062.01|31055.29|31055.29|31062.01|31062.01|31044.37|31044.37|0
1686559500000|2023-06-12 08:45:00|31044.37|31044.37|31066.21|31066.21|31077.13|31077.13|31044.37|31044.37|0
1686559800000|2023-06-12 08:50:00|31059.49|31059.49|31095.51|31095.51|31103.17|31103.17|31048.57|31048.57|0
1686560100000|2023-06-12 08:55:00|31084.59|31084.59|31085.08|31085.08|31095.51|31095.51|31051.83|31051.83|0
1686560400000|2023-06-12 09:00:00|31074.16|31074.16|31116.6|31116.6|31116.6|31116.6|31074.16|31074.16|0
1686560700000|2023-06-12 09:05:00|31118.23|31118.23|31128.56|31128.56|31128.56|31128.56|31105.09|31105.09|0
1686561000000|2023-06-12 09:10:00|31139.48|31139.48|31120.9|31120.9|31164.58|31164.58|31120.9|31120.9|0
1686561300000|2023-06-12 09:15:00|31131.82|31131.82|31121.59|31121.59|31153.66|31153.66|31114.87|31114.87|0
1686561600000|2023-06-12 09:20:00|31124.94|31124.94|31128.3|31128.3|31128.3|31128.3|31124.94|31124.94|0
1686561900000|2023-06-12 09:25:00|31136.45|31136.45|31120.64|31120.64|31136.45|31136.45|31117.38|31117.38|0
1686562200000|2023-06-12 09:30:00|31131.56|31131.56|31122.27|31122.27|31136.45|31136.45|31120.64|31120.64|0
1686562500000|2023-06-12 09:35:00|31141.83|31141.83|31123.9|31123.9|31141.83|31141.83|31108.58|31108.58|0
1686562800000|2023-06-12 09:40:00|31112.98|31112.98|31123.9|31123.9|31123.9|31123.9|31112.98|31112.98|0
1686563100000|2023-06-12 09:45:00|31102.06|31102.06|31102.65|31102.65|31102.65|31102.65|31091.14|31091.14|0
1686563400000|2023-06-12 09:50:00|31091.73|31091.73|31091.73|31091.73|31091.73|31091.73|31091.73|31091.73|0
1686563700000|2023-06-12 09:55:00|31080.81|31080.81|31042.38|31042.38|31080.81|31080.81|31029.83|31029.83|0
1686564000000|2023-06-12 10:00:00|31031.46|31031.46|31053.3|31053.3|31053.3|31053.3|31020.54|31020.54|0
1686564300000|2023-06-12 10:05:00|31042.38|31042.38|31063.07|31063.07|31063.07|31063.07|31031.46|31031.46|0
1686564600000|2023-06-12 10:10:00|31066.33|31066.33|31055.41|31055.41|31066.33|31066.33|31055.41|31055.41|0
1686564900000|2023-06-12 10:15:00|31044.49|31044.49|31030.31|31030.31|31044.49|31044.49|31030.31|31030.31|0
1686565200000|2023-06-12 10:20:00|31008.48|31008.48|30976.66|30976.66|31008.48|31008.48|30976.66|30976.66|0
1686565500000|2023-06-12 10:25:00|30987.58|30987.58|31001.27|31001.27|31001.27|31001.27|30987.58|30987.58|0
1686565800000|2023-06-12 10:30:00|31006.16|31006.16|31037.98|31037.98|31037.98|31037.98|31006.16|31006.16|0
1686566100000|2023-06-12 10:35:00|31027.06|31027.06|31005.22|31005.22|31027.06|31027.06|31005.22|31005.22|0
1686566400000|2023-06-12 10:40:00|31016.14|31016.14|30994.3|30994.3|31016.14|31016.14|30994.3|30994.3|0
1686566700000|2023-06-12 10:45:00|30983.38|30983.38|31003.59|31003.59|31005.22|31005.22|30983.38|30983.38|0
1686567000000|2023-06-12 10:50:00|31025.43|31025.43|31036.35|31036.35|31036.35|31036.35|31003.59|31003.59|0
1686567300000|2023-06-12 10:55:00|31058.18|31058.18|31061.44|31061.44|31061.44|31061.44|31058.18|31058.18|0
1686567600000|2023-06-12 11:00:00|31050.52|31050.52|31061.44|31061.44|31061.44|31061.44|31050.52|31050.52|0
1686567900000|2023-06-12 11:05:00|31050.52|31050.52|31088.17|31088.17|31099.09|31099.09|31050.52|31050.52|0
1686568200000|2023-06-12 11:10:00|31081.45|31081.45|31070.53|31070.53|31081.45|31081.45|31070.53|31070.53|0
1686568500000|2023-06-12 11:15:00|31065.65|31065.65|31074.94|31074.94|31074.94|31074.94|31064.02|31064.02|0
1686568800000|2023-06-12 11:20:00|31064.02|31064.02|31085.85|31085.85|31085.85|31085.85|31064.02|31064.02|0
1686569100000|2023-06-12 11:25:00|31096.77|31096.77|31097.62|31097.62|31107.69|31107.69|31086.7|31086.7|0
1686569400000|2023-06-12 11:30:00|31094.26|31094.26|31095.1|31095.1|31106.02|31106.02|31094.26|31094.26|0
1686569700000|2023-06-12 11:35:00|31088.58|31088.58|31071.14|31071.14|31088.58|31088.58|31071.14|31071.14|0
1686570000000|2023-06-12 11:40:00|31082.06|31082.06|31085.32|31085.32|31085.32|31085.32|31082.06|31082.06|0
1686570900000|2023-06-12 11:55:00|31081.96|31081.96|31091.94|31091.94|31091.94|31091.94|31071.04|31071.04|0
1686571500000|2023-06-12 12:05:00|31070.1|31070.1|31058.69|31058.69|31070.1|31070.1|31058.69|31058.69|0
1686571800000|2023-06-12 12:10:00|31062.05|31062.05|31079.69|31079.69|31079.69|31079.69|31062.05|31062.05|0
1686572100000|2023-06-12 12:15:00|31089.77|31089.77|31077.22|31077.22|31089.77|31089.77|31077.22|31077.22|0
1686572400000|2023-06-12 12:20:00|31083.74|31083.74|31071.19|31071.19|31083.74|31083.74|31060.27|31060.27|0
1686572700000|2023-06-12 12:25:00|31064.47|31064.47|31064.47|31064.47|31064.47|31064.47|31053.55|31053.55|0
1686573000000|2023-06-12 12:30:00|31067.83|31067.83|31069.46|31069.46|31069.46|31069.46|31067.83|31067.83|0
1686573300000|2023-06-12 12:35:00|31080.38|31080.38|31080.48|31080.48|31083.74|31083.74|31080.38|31080.38|0
1686573600000|2023-06-12 12:40:00|31091.4|31091.4|31091.4|31091.4|31091.4|31091.4|31091.4|31091.4|0
1686573900000|2023-06-12 12:45:00|31088.14|31088.14|31111.41|31111.41|31118.13|31118.13|31088.14|31088.14|0
1686574500000|2023-06-12 12:55:00|31122.33|31122.33|31089.57|31089.57|31122.33|31122.33|31089.57|31089.57|0
1686575100000|2023-06-12 13:05:00|31084.68|31084.68|31059.58|31059.58|31084.68|31084.68|31059.58|31059.58|0
1686575400000|2023-06-12 13:10:00|31070.5|31070.5|31068.87|31068.87|31070.5|31070.5|31068.87|31068.87|0
1686575700000|2023-06-12 13:15:00|31065.51|31065.51|31051.23|31051.23|31065.51|31065.51|31051.23|31051.23|0
1686576000000|2023-06-12 13:20:00|31040.31|31040.31|31055.28|31055.28|31066.2|31066.2|31026.87|31026.87|0
1686576300000|2023-06-12 13:25:00|31066.2|31066.2|31094.86|31094.86|31099.75|31099.75|31066.2|31066.2|0
1686576600000|2023-06-12 13:30:00|31105.78|31105.78|31123.41|31123.41|31123.41|31123.41|31105.78|31105.78|0
1686576900000|2023-06-12 13:35:00|31112.49|31112.49|31109.14|31109.14|31112.49|31112.49|31087.3|31087.3|0
1686577200000|2023-06-12 13:40:00|31120.06|31120.06|31123.31|31123.31|31134.23|31134.23|31109.14|31109.14|0
1686577500000|2023-06-12 13:45:00|31119.96|31119.96|31094.86|31094.86|31119.96|31119.96|31083.94|31083.94|0
1686577800000|2023-06-12 13:50:00|31083.94|31083.94|31078.95|31078.95|31089.87|31089.87|31078.95|31078.95|0
1686578100000|2023-06-12 13:55:00|31089.87|31089.87|31078.95|31078.95|31089.87|31089.87|31068.03|31068.03|0
1686578400000|2023-06-12 14:00:00|31068.03|31068.03|31053.75|31053.75|31082.31|31082.31|31053.75|31053.75|0
1686578700000|2023-06-12 14:05:00|31064.67|31064.67|31053.75|31053.75|31064.67|31064.67|31042.83|31042.83|0
1686579000000|2023-06-12 14:10:00|31042.83|31042.83|31057.95|31057.95|31075.59|31075.59|31042.83|31042.83|0
1686579300000|2023-06-12 14:15:00|31056.32|31056.32|31083.15|31083.15|31083.15|31083.15|31056.32|31056.32|0
1686579600000|2023-06-12 14:20:00|31086.41|31086.41|31077.02|31077.02|31088.04|31088.04|31073.76|31073.76|0
1686579900000|2023-06-12 14:25:00|31087.94|31087.94|31120.7|31120.7|31120.7|31120.7|31087.94|31087.94|0
1686580200000|2023-06-12 14:30:00|31122.33|31122.33|31087.84|31087.84|31122.33|31122.33|31087.84|31087.84|0
1686580500000|2023-06-12 14:35:00|31091.1|31091.1|31087.94|31087.94|31091.1|31091.1|31066.1|31066.1|0
1686580800000|2023-06-12 14:40:00|31077.02|31077.02|31103.85|31103.85|31103.85|31103.85|31077.02|31077.02|0
1686581100000|2023-06-12 14:45:00|31102.22|31102.22|31088.73|31088.73|31102.22|31102.22|31085.47|31085.47|0
1686581400000|2023-06-12 14:50:00|31090.36|31090.36|31090.36|31090.36|31090.36|31090.36|31090.36|31090.36|0
1686581700000|2023-06-12 14:55:00|31101.28|31101.28|31104.53|31104.53|31104.53|31104.53|31090.36|31090.36|0
1686582000000|2023-06-12 15:00:00|31111.25|31111.25|31118.07|31118.07|31132.25|31132.25|31111.25|31111.25|0
1686582300000|2023-06-12 15:05:00|31128.99|31128.99|31124|31124|31137.44|31137.44|31121.43|31121.43|0
1686582600000|2023-06-12 15:10:00|31134.08|31134.08|31124|31124|31134.08|31134.08|31122.37|31122.37|0
1686582900000|2023-06-12 15:15:00|31125.63|31125.63|31139.07|31139.07|31139.07|31139.07|31118.07|31118.07|0
1686583200000|2023-06-12 15:20:00|31140.7|31140.7|31117.97|31117.97|31140.7|31140.7|31114.61|31114.61|0
1686583500000|2023-06-12 15:25:00|31128.89|31128.89|31124.69|31124.69|31146.53|31146.53|31124.69|31124.69|0
1686640500000|2023-06-13 07:15:00|31303.48|31303.48|31331.99|31331.99|31370.63|31370.63|31303.48|31303.48|0
1686640800000|2023-06-13 07:20:00|31353.83|31353.83|31350.47|31350.47|31353.83|31353.83|31350.47|31350.47|0
1686641100000|2023-06-13 07:25:00|31361.39|31361.39|31339.55|31339.55|31361.39|31361.39|31339.55|31339.55|0
1686641400000|2023-06-13 07:30:00|31341.18|31341.18|31345.58|31345.58|31373.94|31373.94|31341.18|31341.18|0
1686641700000|2023-06-13 07:35:00|31367.42|31367.42|31392.52|31392.52|31392.52|31392.52|31367.42|31367.42|0
1686642300000|2023-06-13 07:45:00|31403.44|31403.44|31414.36|31414.36|31425.28|31425.28|31403.44|31403.44|0
1686642600000|2023-06-13 07:50:00|31381.6|31381.6|31368.56|31368.56|31381.6|31381.6|31346.72|31346.72|0
1686642900000|2023-06-13 07:55:00|31346.72|31346.72|31350.93|31350.93|31350.93|31350.93|31340.01|31340.01|0
1686643200000|2023-06-13 08:00:00|31357.64|31357.64|31313.97|31313.97|31357.64|31357.64|31313.97|31313.97|0
1686643500000|2023-06-13 08:05:00|31335.8|31335.8|31327.56|31327.56|31335.8|31335.8|31327.56|31327.56|0
1686643800000|2023-06-13 08:10:00|31325.93|31325.93|31286.55|31286.55|31325.93|31325.93|31284.92|31284.92|0
1686644100000|2023-06-13 08:15:00|31253.79|31253.79|31253.79|31253.79|31253.79|31253.79|31253.79|31253.79|0
1686644400000|2023-06-13 08:20:00|31263.87|31263.87|31254.09|31254.09|31263.87|31263.87|31254.09|31254.09|0
1686644700000|2023-06-13 08:25:00|31247.57|31247.57|31282.45|31282.45|31282.45|31282.45|31247.57|31247.57|0
1686645000000|2023-06-13 08:30:00|31249.69|31249.69|31227.85|31227.85|31249.69|31249.69|31227.85|31227.85|0
1686645300000|2023-06-13 08:35:00|31218.07|31218.07|31171.03|31171.03|31218.07|31218.07|31171.03|31171.03|0
1686645600000|2023-06-13 08:40:00|31167.77|31167.77|31131.66|31131.66|31167.77|31167.77|31109.82|31109.82|0
1686645900000|2023-06-13 08:45:00|31109.82|31109.82|31164.41|31164.41|31175.33|31175.33|31109.82|31109.82|0
1686646200000|2023-06-13 08:50:00|31175.33|31175.33|31197.17|31197.17|31218.17|31218.17|31175.33|31175.33|0
1686646500000|2023-06-13 08:55:00|31186.25|31186.25|31190.45|31190.45|31193.81|31193.81|31182.89|31182.89|0
1686646800000|2023-06-13 09:00:00|31187.1|31187.1|31187.55|31187.55|31187.55|31187.55|31165.71|31165.71|0
1686647100000|2023-06-13 09:05:00|31220.31|31220.31|31209.39|31209.39|31220.31|31220.31|31209.39|31209.39|0
1686647400000|2023-06-13 09:10:00|31216.11|31216.11|31227.51|31227.51|31227.51|31227.51|31216.11|31216.11|0
1686647700000|2023-06-13 09:15:00|31216.6|31216.6|31172.92|31172.92|31216.6|31216.6|31172.92|31172.92|0
1686648000000|2023-06-13 09:20:00|31171.29|31171.29|31161.21|31161.21|31171.29|31171.29|31161.21|31161.21|0
1686648300000|2023-06-13 09:25:00|31139.37|31139.37|31139.37|31139.37|31139.37|31139.37|31139.37|31139.37|0
1686648600000|2023-06-13 09:30:00|31136.01|31136.01|31104.88|31104.88|31136.01|31136.01|31104.88|31104.88|0
1686648900000|2023-06-13 09:35:00|31108.14|31108.14|31133.34|31133.34|31133.34|31133.34|31108.14|31108.14|0
1686649200000|2023-06-13 09:40:00|31136.7|31136.7|31136.7|31136.7|31136.7|31136.7|31114.86|31114.86|0
1686649500000|2023-06-13 09:45:00|31119.9|31119.9|31134.87|31134.87|31134.87|31134.87|31119.9|31119.9|0
1686649800000|2023-06-13 09:50:00|31138.13|31138.13|31128.05|31128.05|31149.89|31149.89|31128.05|31128.05|0
1686650100000|2023-06-13 09:55:00|31117.13|31117.13|31117.13|31117.13|31117.13|31117.13|31117.13|31117.13|0
1686650400000|2023-06-13 10:00:00|31106.21|31106.21|31142.33|31142.33|31142.33|31142.33|31106.21|31106.21|0
1686650700000|2023-06-13 10:05:00|31153.25|31153.25|31174.25|31174.25|31174.25|31174.25|31153.25|31153.25|0
1686651000000|2023-06-13 10:10:00|31163.33|31163.33|31175.88|31175.88|31175.88|31175.88|31154.04|31154.04|0
1686651300000|2023-06-13 10:15:00|31164.96|31164.96|31158.24|31158.24|31164.96|31164.96|31158.24|31158.24|0
1686651600000|2023-06-13 10:20:00|31147.32|31147.32|31125.48|31125.48|31158.24|31158.24|31114.56|31114.56|0
1686651900000|2023-06-13 10:25:00|31114.56|31114.56|31075.08|31075.08|31114.56|31114.56|31075.08|31075.08|0
1686652200000|2023-06-13 10:30:00|31107.84|31107.84|31118.76|31118.76|31118.76|31118.76|31107.84|31107.84|0
1686652500000|2023-06-13 10:35:00|31122.12|31122.12|31056.6|31056.6|31122.12|31122.12|31056.6|31056.6|0
1686652800000|2023-06-13 10:40:00|31051.71|31051.71|31012.92|31012.92|31056.6|31056.6|31012.92|31012.92|0
1686653100000|2023-06-13 10:45:00|31034.76|31034.76|31022.21|31022.21|31056.6|31056.6|31022.21|31022.21|0
1686653400000|2023-06-13 10:50:00|31025.57|31025.57|31033.13|31033.13|31044.05|31044.05|31022.21|31022.21|0
1686653700000|2023-06-13 10:55:00|31022.21|31022.21|31044.05|31044.05|31044.05|31044.05|31022.21|31022.21|0
1686654000000|2023-06-13 11:00:00|31054.97|31054.97|31060.06|31060.06|31061.69|31061.69|31054.97|31054.97|0
1686654300000|2023-06-13 11:05:00|31053.34|31053.34|31013.86|31013.86|31053.34|31053.34|31013.86|31013.86|0
1686654600000|2023-06-13 11:10:00|31024.78|31024.78|31071.82|31071.82|31071.82|31071.82|31024.78|31024.78|0
1686654900000|2023-06-13 11:15:00|31082.74|31082.74|31098.65|31098.65|31098.65|31098.65|31082.74|31082.74|0
1686655200000|2023-06-13 11:20:00|31076.81|31076.81|31087.73|31087.73|31087.73|31087.73|31076.81|31076.81|0
1686655500000|2023-06-13 11:25:00|31082.84|31082.84|31059.37|31059.37|31082.84|31082.84|31059.37|31059.37|0
1686655800000|2023-06-13 11:30:00|31048.45|31048.45|31036.06|31036.06|31060.21|31060.21|31036.06|31036.06|0
1686656100000|2023-06-13 11:35:00|31039.42|31039.42|31032.7|31032.7|31039.42|31039.42|31029.34|31029.34|0
1686656400000|2023-06-13 11:40:00|31035.96|31035.96|31035.96|31035.96|31035.96|31035.96|31035.96|31035.96|0
1686656700000|2023-06-13 11:45:00|31057.8|31057.8|31008.09|31008.09|31058.28|31058.28|30997.17|30997.17|0
1686657000000|2023-06-13 11:50:00|31019.01|31019.01|31019.01|31019.01|31019.01|31019.01|31019.01|31019.01|0
1686657300000|2023-06-13 11:55:00|31040.85|31040.85|31044.11|31044.11|31055.03|31055.03|31022.27|31022.27|0
1686657600000|2023-06-13 12:00:00|31033.19|31033.19|31033.19|31033.19|31044.11|31044.11|31022.27|31022.27|0
1686657900000|2023-06-13 12:05:00|31026.67|31026.67|31039.26|31039.26|31043.46|31043.46|31026.67|31026.67|0
1686658200000|2023-06-13 12:10:00|31042.62|31042.62|31024.98|31024.98|31042.62|31042.62|31024.98|31024.98|0
1686658500000|2023-06-13 12:15:00|31035.9|31035.9|31035.9|31035.9|31046.82|31046.82|31035.9|31035.9|0
1686658800000|2023-06-13 12:20:00|31024.98|31024.98|31024.98|31024.98|31024.98|31024.98|31024.98|31024.98|0
1686659100000|2023-06-13 12:25:00|31035.9|31035.9|31014.06|31014.06|31035.9|31035.9|31010.7|31010.7|0
1686659400000|2023-06-13 12:30:00|31007.35|31007.35|31012.53|31012.53|31081.26|31081.26|30918.26|30918.26|0
1686659700000|2023-06-13 12:35:00|31045.29|31045.29|31023.45|31023.45|31045.29|31045.29|31023.45|31023.45|0
1686660000000|2023-06-13 12:40:00|31012.53|31012.53|31012.53|31012.53|31012.53|31012.53|31012.53|31012.53|0
1686660300000|2023-06-13 12:45:00|31001.61|31001.61|31033.23|31033.23|31033.23|31033.23|31001.61|31001.61|0
1686660600000|2023-06-13 12:50:00|31044.15|31044.15|31139.96|31139.96|31141.59|31141.59|31044.15|31044.15|0
1686660900000|2023-06-13 12:55:00|31138.33|31138.33|31184.52|31184.52|31184.52|31184.52|31138.33|31138.33|0
1686661200000|2023-06-13 13:00:00|31195.44|31195.44|31166.89|31166.89|31195.44|31195.44|31160.17|31160.17|0
1686661500000|2023-06-13 13:05:00|31173.6|31173.6|31213.08|31213.08|31213.08|31213.08|31148.41|31148.41|0
1686661800000|2023-06-13 13:10:00|31202.16|31202.16|31240.8|31240.8|31240.8|31240.8|31202.16|31202.16|0
1686662100000|2023-06-13 13:15:00|31229.88|31229.88|31206.31|31206.31|31231.51|31231.51|31186.15|31186.15|0
1686662400000|2023-06-13 13:20:00|31228.15|31228.15|31228.15|31228.15|31260.91|31260.91|31217.23|31217.23|0
1686662700000|2023-06-13 13:25:00|31217.23|31217.23|31201.62|31201.62|31217.23|31217.23|31201.62|31201.62|0
1686663000000|2023-06-13 13:30:00|31190.7|31190.7|31194.06|31194.06|31215.9|31215.9|31183.14|31183.14|0
1686663300000|2023-06-13 13:35:00|31198.95|31198.95|31192.23|31192.23|31198.95|31198.95|31173.75|31173.75|0
1686663600000|2023-06-13 13:40:00|31181.31|31181.31|31213.23|31213.23|31224.15|31224.15|31181.31|31181.31|0
1686663900000|2023-06-13 13:45:00|31235.07|31235.07|31206.51|31206.51|31235.07|31235.07|31203.25|31203.25|0
1686664200000|2023-06-13 13:50:00|31195.59|31195.59|31180.37|31180.37|31195.59|31195.59|31170.39|31170.39|0
1686664500000|2023-06-13 13:55:00|31191.29|31191.29|31187.09|31187.09|31215.65|31215.65|31187.09|31187.09|0
1686664800000|2023-06-13 14:00:00|31198.01|31198.01|31208.09|31208.09|31208.09|31208.09|31193.81|31193.81|0
1686665100000|2023-06-13 14:05:00|31219.01|31219.01|31197.17|31197.17|31219.01|31219.01|31186.25|31186.25|0
1686665400000|2023-06-13 14:10:00|31186.25|31186.25|31153.49|31153.49|31186.25|31186.25|31135.85|31135.85|0
1686665700000|2023-06-13 14:15:00|31156.85|31156.85|31141.98|31141.98|31156.85|31156.85|31131.9|31131.9|0
1686666000000|2023-06-13 14:20:00|31138.72|31138.72|31180.77|31180.77|31180.77|31180.77|31138.72|31138.72|0
1686666300000|2023-06-13 14:25:00|31185.66|31185.66|31176.57|31176.57|31185.66|31185.66|31158.93|31158.93|0
1686666600000|2023-06-13 14:30:00|31165.65|31165.65|31174.94|31174.94|31185.86|31185.86|31164.02|31164.02|0
1686666900000|2023-06-13 14:35:00|31164.02|31164.02|31170.74|31170.74|31170.74|31170.74|31164.02|31164.02|0
1686667200000|2023-06-13 14:40:00|31159.82|31159.82|31192.58|31192.58|31203.5|31203.5|31159.82|31159.82|0
1686667500000|2023-06-13 14:45:00|31189.22|31189.22|31218.56|31218.56|31220.19|31220.19|31189.22|31189.22|0
1686667800000|2023-06-13 14:50:00|31229.48|31229.48|31211.84|31211.84|31229.48|31229.48|31211.84|31211.84|0
1686668100000|2023-06-13 14:55:00|31233.68|31233.68|31269.8|31269.8|31280.72|31280.72|31233.68|31233.68|0
1686668400000|2023-06-13 15:00:00|31273.16|31273.16|31250.18|31250.18|31281.31|31281.31|31248.55|31248.55|0
1686668700000|2023-06-13 15:05:00|31239.26|31239.26|31199.98|31199.98|31239.26|31239.26|31178.14|31178.14|0
1686669000000|2023-06-13 15:10:00|31206.7|31206.7|31212.09|31212.09|31230.22|31230.22|31206.7|31206.7|0
1686669300000|2023-06-13 15:15:00|31205.37|31205.37|31243.12|31243.12|31243.12|31243.12|31199.64|31199.64|0
1686669600000|2023-06-13 15:20:00|31232.2|31232.2|31243.02|31243.02|31264.96|31264.96|31232.2|31232.2|0
1686669900000|2023-06-13 15:25:00|31253.94|31253.94|31268.12|31268.12|31292.48|31292.48|31253.94|31253.94|0
1686726900000|2023-06-14 07:15:00|31051.26|31051.26|31116.77|31116.77|31127.69|31127.69|31051.26|31051.26|0
1686727200000|2023-06-14 07:20:00|31120.13|31120.13|31063.25|31063.25|31129.81|31129.81|31059.99|31059.99|0
1686727500000|2023-06-14 07:25:00|31074.17|31074.17|31042.55|31042.55|31074.17|31074.17|31042.55|31042.55|0
1686727800000|2023-06-14 07:30:00|31064.39|31064.39|31071.11|31071.11|31103.87|31103.87|31064.39|31064.39|0
1686728100000|2023-06-14 07:35:00|31060.19|31060.19|31107.23|31107.23|31107.23|31107.23|31060.19|31060.19|0
1686728400000|2023-06-14 07:40:00|31103.87|31103.87|31082.03|31082.03|31103.87|31103.87|31049.27|31049.27|0
1686728700000|2023-06-14 07:45:00|31085.29|31085.29|31078.57|31078.57|31128.97|31128.97|31078.57|31078.57|0
1686729000000|2023-06-14 07:50:00|31067.65|31067.65|31051.69|31051.69|31081.09|31081.09|31051.69|31051.69|0
1686729300000|2023-06-14 07:55:00|31044.97|31044.97|31054.26|31054.26|31065.18|31065.18|31043.34|31043.34|0
1686729600000|2023-06-14 08:00:00|31052.63|31052.63|31041.12|31041.12|31067.3|31067.3|31024.17|31024.17|0
1686729900000|2023-06-14 08:05:00|31019.28|31019.28|31058.56|31058.56|31058.56|31058.56|31019.28|31019.28|0
1686730200000|2023-06-14 08:10:00|31060.19|31060.19|31071.11|31071.11|31071.11|31071.11|31060.19|31060.19|0
1686730500000|2023-06-14 08:15:00|31082.03|31082.03|31191.23|31191.23|31191.23|31191.23|31082.03|31082.03|0
1686730800000|2023-06-14 08:20:00|31158.47|31158.47|31174.48|31174.48|31176.11|31176.11|31158.47|31158.47|0
1686731100000|2023-06-14 08:25:00|31179.37|31179.37|31177.74|31177.74|31179.37|31179.37|31177.74|31177.74|0
1686731400000|2023-06-14 08:30:00|31166.82|31166.82|31166.82|31166.82|31166.82|31166.82|31166.82|31166.82|0
1686731700000|2023-06-14 08:35:00|31188.66|31188.66|31204.47|31204.47|31204.47|31204.47|31182.63|31182.63|0
1686732000000|2023-06-14 08:40:00|31206.1|31206.1|31206.1|31206.1|31206.1|31206.1|31206.1|31206.1|0
1686732300000|2023-06-14 08:45:00|31217.01|31217.01|31303.53|31303.53|31303.53|31303.53|31217.01|31217.01|0
1686732600000|2023-06-14 08:50:00|31292.61|31292.61|31267.21|31267.21|31303.53|31303.53|31256.29|31256.29|0
1686732900000|2023-06-14 08:55:00|31265.58|31265.58|31303.23|31303.23|31303.23|31303.23|31262.32|31262.32|0
1686733200000|2023-06-14 09:00:00|31314.15|31314.15|31314.15|31314.15|31314.15|31314.15|31314.15|31314.15|0
1686733500000|2023-06-14 09:05:00|31303.23|31303.23|31329.86|31329.86|31329.86|31329.86|31299.87|31299.87|0
1686733800000|2023-06-14 09:10:00|31326.6|31326.6|31278.13|31278.13|31326.6|31326.6|31271.41|31271.41|0
1686734100000|2023-06-14 09:15:00|31289.05|31289.05|31299.97|31299.97|31299.97|31299.97|31289.05|31289.05|0
1686734400000|2023-06-14 09:20:00|31310.89|31310.89|31314.15|31314.15|31314.15|31314.15|31303.23|31303.23|0
1686734700000|2023-06-14 09:25:00|31325.07|31325.07|31325.07|31325.07|31325.07|31325.07|31325.07|31325.07|0
1686735000000|2023-06-14 09:30:00|31318.35|31318.35|31340.19|31340.19|31340.19|31340.19|31318.35|31318.35|0
1686735300000|2023-06-14 09:35:00|31335.3|31335.3|31363.86|31363.86|31363.86|31363.86|31335.3|31335.3|0
1686735600000|2023-06-14 09:40:00|31367.22|31367.22|31365.59|31365.59|31367.22|31367.22|31365.59|31365.59|0
1686735900000|2023-06-14 09:45:00|31368.95|31368.95|31333.67|31333.67|31368.95|31368.95|31333.67|31333.67|0
1686736200000|2023-06-14 09:50:00|31311.83|31311.83|31300.91|31300.91|31311.83|31311.83|31300.91|31300.91|0
1686736500000|2023-06-14 09:55:00|31289.99|31289.99|31253.97|31253.97|31289.99|31289.99|31253.97|31253.97|0
1686736800000|2023-06-14 10:00:00|31243.06|31243.06|31233.28|31233.28|31247.46|31247.46|31233.28|31233.28|0
1686737100000|2023-06-14 10:05:00|31231.65|31231.65|31217.47|31217.47|31231.65|31231.65|31217.47|31217.47|0
1686737400000|2023-06-14 10:10:00|31206.55|31206.55|31235.01|31235.01|31235.01|31235.01|31206.55|31206.55|0
1686738000000|2023-06-14 10:20:00|31233.38|31233.38|31220.83|31220.83|31233.38|31233.38|31198.99|31198.99|0
1686738300000|2023-06-14 10:25:00|31217.57|31217.57|31184.81|31184.81|31217.57|31217.57|31184.81|31184.81|0
1686738600000|2023-06-14 10:30:00|31188.07|31188.07|31184.81|31184.81|31188.07|31188.07|31184.81|31184.81|0
1686738900000|2023-06-14 10:35:00|31173.89|31173.89|31131.05|31131.05|31173.89|31173.89|31127.69|31127.69|0
1686739200000|2023-06-14 10:40:00|31129.42|31129.42|31133.82|31133.82|31144.74|31144.74|31122.9|31122.9|0
1686739500000|2023-06-14 10:45:00|31137.08|31137.08|31137.08|31137.08|31137.08|31137.08|31137.08|31137.08|0
1686739800000|2023-06-14 10:50:00|31133.82|31133.82|31133.82|31133.82|31155.66|31155.66|31122.9|31122.9|0
1686740100000|2023-06-14 10:55:00|31111.98|31111.98|31101.06|31101.06|31111.98|31111.98|31090.15|31090.15|0
1686740400000|2023-06-14 11:00:00|31122.9|31122.9|31126.26|31126.26|31133.82|31133.82|31108.63|31108.63|0
1686740700000|2023-06-14 11:05:00|31124.63|31124.63|31102.79|31102.79|31135.55|31135.55|31102.79|31102.79|0
1686741000000|2023-06-14 11:10:00|31113.71|31113.71|31117.07|31117.07|31117.07|31117.07|31106.15|31106.15|0
1686741300000|2023-06-14 11:15:00|31095.23|31095.23|31084.31|31084.31|31095.23|31095.23|31084.31|31084.31|0
1686741600000|2023-06-14 11:20:00|31073.39|31073.39|31082.58|31082.58|31085.94|31085.94|31073.39|31073.39|0
1686741900000|2023-06-14 11:25:00|31093.5|31093.5|31093.5|31093.5|31093.5|31093.5|31093.5|31093.5|0
1686742200000|2023-06-14 11:30:00|31082.58|31082.58|31049.83|31049.83|31082.58|31082.58|31049.83|31049.83|0
1686742500000|2023-06-14 11:35:00|31048.2|31048.2|31017.62|31017.62|31048.2|31048.2|31017.62|31017.62|0
1686742800000|2023-06-14 11:40:00|31006.7|31006.7|30992.42|30992.42|31006.7|31006.7|30992.42|30992.42|0
1686743100000|2023-06-14 11:45:00|31003.34|31003.34|30992.42|30992.42|31003.34|31003.34|30992.42|30992.42|0
1686743400000|2023-06-14 11:50:00|30981.5|30981.5|30978.14|30978.14|30981.5|30981.5|30970.58|30970.58|0
1686744000000|2023-06-14 12:00:00|30967.22|30967.22|31015.3|31015.3|31040.4|31040.4|30967.22|30967.22|0
1686744300000|2023-06-14 12:05:00|31004.38|31004.38|31004.38|31004.38|31004.38|31004.38|31004.38|31004.38|0
1686744600000|2023-06-14 12:10:00|30993.46|30993.46|30989.06|30989.06|30993.46|30993.46|30980.91|30980.91|0
1686744900000|2023-06-14 12:15:00|30999.98|30999.98|30999.98|30999.98|30999.98|30999.98|30999.98|30999.98|0
1686745200000|2023-06-14 12:20:00|31006.5|31006.5|31045.98|31045.98|31045.98|31045.98|31006.5|31006.5|0
1686745500000|2023-06-14 12:25:00|31052.7|31052.7|31068.61|31068.61|31086.24|31086.24|31052.7|31052.7|0
1686745800000|2023-06-14 12:30:00|31086.24|31086.24|31129.77|31129.77|31129.77|31129.77|31086.24|31086.24|0
1686746100000|2023-06-14 12:35:00|31133.13|31133.13|31149.92|31149.92|31149.92|31149.92|31133.13|31133.13|0
1686746400000|2023-06-14 12:40:00|31153.28|31153.28|31200.32|31200.32|31207.04|31207.04|31149.92|31149.92|0
1686746700000|2023-06-14 12:45:00|31211.24|31211.24|31223.05|31223.05|31234.76|31234.76|31205.41|31205.41|0
1686747000000|2023-06-14 12:50:00|31201.21|31201.21|31134.07|31134.07|31204.57|31204.57|31134.07|31134.07|0
1686747300000|2023-06-14 12:55:00|31155.91|31155.91|31180.07|31180.07|31194.35|31194.35|31152.55|31152.55|0
1686747600000|2023-06-14 13:00:00|31173.35|31173.35|31211.04|31211.04|31211.04|31211.04|31173.35|31173.35|0
1686747900000|2023-06-14 13:05:00|31194.25|31194.25|31163.27|31163.27|31194.25|31194.25|31163.27|31163.27|0
1686748200000|2023-06-14 13:10:00|31159.91|31159.91|31163.27|31163.27|31180.91|31180.91|31159.91|31159.91|0
1686748500000|2023-06-14 13:15:00|31174.19|31174.19|31164.31|31164.31|31174.19|31174.19|31154.23|31154.23|0
1686748800000|2023-06-14 13:20:00|31153.39|31153.39|31186.99|31186.99|31207.99|31207.99|31153.39|31153.39|0
1686749100000|2023-06-14 13:25:00|31183.63|31183.63|31225.19|31225.19|31248.66|31248.66|31173.85|31173.85|0
1686749400000|2023-06-14 13:30:00|31214.27|31214.27|31194.16|31194.16|31216.79|31216.79|31190.81|31190.81|0
1686749700000|2023-06-14 13:35:00|31205.08|31205.08|31176.37|31176.37|31205.08|31205.08|31150.49|31150.49|0
1686750000000|2023-06-14 13:40:00|31187.29|31187.29|31219.21|31219.21|31219.21|31219.21|31187.29|31187.29|0
1686750300000|2023-06-14 13:45:00|31220.84|31220.84|31246.88|31246.88|31253.6|31253.6|31220.84|31220.84|0
1686750600000|2023-06-14 13:50:00|31248.51|31248.51|31238.43|31238.43|31248.51|31248.51|31238.43|31238.43|0
1686750900000|2023-06-14 13:55:00|31241.79|31241.79|31249.35|31249.35|31271.19|31271.19|31230.87|31230.87|0
1686751200000|2023-06-14 14:00:00|31238.43|31238.43|31216.59|31216.59|31245.15|31245.15|31216.59|31216.59|0
1686751500000|2023-06-14 14:05:00|31213.33|31213.33|31239.22|31239.22|31256.17|31256.17|31213.33|31213.33|0
1686751800000|2023-06-14 14:10:00|31217.38|31217.38|31249.3|31249.3|31249.3|31249.3|31217.38|31217.38|0
1686752100000|2023-06-14 14:15:00|31245.94|31245.94|31272.87|31272.87|31272.87|31272.87|31245.94|31245.94|0
1686752400000|2023-06-14 14:20:00|31262.79|31262.79|31270.45|31270.45|31270.45|31270.45|31256.17|31256.17|0
1686752700000|2023-06-14 14:25:00|31281.37|31281.37|31262.89|31262.89|31281.37|31281.37|31251.97|31251.97|0
1686753000000|2023-06-14 14:30:00|31273.81|31273.81|31291.93|31291.93|31291.93|31291.93|31262.89|31262.89|0
1686753300000|2023-06-14 14:35:00|31288.68|31288.68|31299.59|31299.59|31299.59|31299.59|31277.76|31277.76|0
1686753600000|2023-06-14 14:40:00|31288.68|31288.68|31267.68|31267.68|31288.68|31288.68|31267.68|31267.68|0
1686753900000|2023-06-14 14:45:00|31278.6|31278.6|31250.73|31250.73|31283.49|31283.49|31250.73|31250.73|0
1686754200000|2023-06-14 14:50:00|31254.09|31254.09|31249.2|31249.2|31254.09|31254.09|31249.2|31249.2|0
1686754500000|2023-06-14 14:55:00|31247.57|31247.57|31251.77|31251.77|31261.75|31261.75|31247.57|31247.57|0
1686754800000|2023-06-14 15:00:00|31262.69|31262.69|31260.96|31260.96|31266.05|31266.05|31257.7|31257.7|0
1686755100000|2023-06-14 15:05:00|31267.68|31267.68|31248.41|31248.41|31269.31|31269.31|31248.41|31248.41|0
1686755400000|2023-06-14 15:10:00|31255.13|31255.13|31295.55|31295.55|31298.81|31298.81|31255.13|31255.13|0
1686755700000|2023-06-14 15:15:00|31292.19|31292.19|31264.32|31264.32|31292.19|31292.19|31248.51|31248.51|0
1686756000000|2023-06-14 15:20:00|31267.68|31267.68|31273.61|31273.61|31285.12|31285.12|31267.68|31267.68|0
1686756300000|2023-06-14 15:25:00|31262.69|31262.69|31255.97|31255.97|31284.53|31284.53|31251.77|31251.77|0
1686813300000|2023-06-15 07:15:00|31135.32|31135.32|31124.4|31124.4|31146.24|31146.24|31113.48|31113.48|0
1686813600000|2023-06-15 07:20:00|31135.32|31135.32|31135.32|31135.32|31135.32|31135.32|31135.32|31135.32|0
1686813900000|2023-06-15 07:25:00|31102.56|31102.56|31166.94|31166.94|31166.94|31166.94|31102.56|31102.56|0
1686814200000|2023-06-15 07:30:00|31188.78|31188.78|31199.7|31199.7|31210.62|31210.62|31188.78|31188.78|0
1686814500000|2023-06-15 07:35:00|31177.86|31177.86|31156.02|31156.02|31177.86|31177.86|31134.18|31134.18|0
1686814800000|2023-06-15 07:40:00|31177.86|31177.86|31177.86|31177.86|31177.86|31177.86|31177.86|31177.86|0
1686815400000|2023-06-15 07:50:00|31188.78|31188.78|31188.78|31188.78|31188.78|31188.78|31188.78|31188.78|0
1686815700000|2023-06-15 07:55:00|31166.94|31166.94|31163.58|31163.58|31166.94|31166.94|31163.58|31163.58|0
1686816000000|2023-06-15 08:00:00|31152.66|31152.66|31124.3|31124.3|31157.55|31157.55|31124.3|31124.3|0
1686816300000|2023-06-15 08:05:00|31125.93|31125.93|31065.61|31065.61|31125.93|31125.93|31065.61|31065.61|0
1686816600000|2023-06-15 08:10:00|31032.85|31032.85|31047.18|31047.18|31054.69|31054.69|30992.58|30992.58|0
1686816900000|2023-06-15 08:15:00|31036.26|31036.26|30992.58|30992.58|31036.26|31036.26|30992.58|30992.58|0
1686817200000|2023-06-15 08:20:00|30987.69|30987.69|30971.88|30971.88|30987.69|30987.69|30971.88|30971.88|0
1686817500000|2023-06-15 08:25:00|30993.72|30993.72|30973.51|30973.51|30993.72|30993.72|30971.88|30971.88|0
1686817800000|2023-06-15 08:30:00|30984.43|30984.43|30998.61|30998.61|30998.61|30998.61|30984.43|30984.43|0
1686818100000|2023-06-15 08:35:00|30987.69|30987.69|30987.69|30987.69|30987.69|30987.69|30976.77|30976.77|0
1686818400000|2023-06-15 08:40:00|30998.61|30998.61|31001.13|31001.13|31001.13|31001.13|30987.69|30987.69|0
1686818700000|2023-06-15 08:45:00|31022.97|31022.97|31029.49|31029.49|31029.49|31029.49|31021.34|31021.34|0
1686819000000|2023-06-15 08:50:00|31018.57|31018.57|31001.77|31001.77|31018.57|31018.57|31001.77|31001.77|0
1686819300000|2023-06-15 08:55:00|30979.93|30979.93|30979.93|30979.93|30979.93|30979.93|30979.93|30979.93|0
1686819600000|2023-06-15 09:00:00|30975.04|30975.04|30948.22|30948.22|30975.04|30975.04|30948.22|30948.22|0
1686819900000|2023-06-15 09:05:00|30926.38|30926.38|30919.66|30919.66|30926.38|30926.38|30919.66|30919.66|0
1686820200000|2023-06-15 09:10:00|30908.74|30908.74|30908.74|30908.74|30908.74|30908.74|30908.74|30908.74|0
1686820500000|2023-06-15 09:15:00|30902.02|30902.02|30902.02|30902.02|30902.02|30902.02|30902.02|30902.02|0
1686820800000|2023-06-15 09:20:00|30891.94|30891.94|30875.15|30875.15|30899.5|30899.5|30875.15|30875.15|0
1686821100000|2023-06-15 09:25:00|30871.89|30871.89|30828.21|30828.21|30871.89|30871.89|30828.21|30828.21|0
1686821400000|2023-06-15 09:30:00|30817.29|30817.29|30798.96|30798.96|30824.95|30824.95|30793.87|30793.87|0
1686821700000|2023-06-15 09:35:00|30800.59|30800.59|30782.01|30782.01|30802.22|30802.22|30778.75|30778.75|0
1686822000000|2023-06-15 09:40:00|30792.93|30792.93|30782.01|30782.01|30792.93|30792.93|30778.75|30778.75|0
1686822300000|2023-06-15 09:45:00|30814.77|30814.77|30808.05|30808.05|30814.77|30814.77|30808.05|30808.05|0
1686822600000|2023-06-15 09:50:00|30801.33|30801.33|30790.41|30790.41|30801.33|30801.33|30790.41|30790.41|0
1686822900000|2023-06-15 09:55:00|30801.33|30801.33|30825.69|30825.69|30825.69|30825.69|30801.33|30801.33|0
1686823200000|2023-06-15 10:00:00|30832.41|30832.41|30849.2|30849.2|30849.2|30849.2|30832.41|30832.41|0
1686823500000|2023-06-15 10:05:00|30860.12|30860.12|30857.61|30857.61|30871.04|30871.04|30857.61|30857.61|0
1686823800000|2023-06-15 10:10:00|30850.89|30850.89|30777.86|30777.86|30850.89|30850.89|30774.6|30774.6|0
1686824100000|2023-06-15 10:15:00|30766.94|30766.94|30669.51|30669.51|30766.94|30766.94|30658.59|30658.59|0
1686824400000|2023-06-15 10:20:00|30658.59|30658.59|30658.59|30658.59|30658.59|30658.59|30635.12|30635.12|0
1686824700000|2023-06-15 10:25:00|30651.87|30651.87|30697.87|30697.87|30708.79|30708.79|30651.87|30651.87|0
1686825000000|2023-06-15 10:30:00|30686.95|30686.95|30685.32|30685.32|30686.95|30686.95|30676.03|30676.03|0
1686825300000|2023-06-15 10:35:00|30696.24|30696.24|30720.59|30720.59|30720.59|30720.59|30696.24|30696.24|0
1686825600000|2023-06-15 10:40:00|30713.88|30713.88|30720.39|30720.39|30720.39|30720.39|30713.88|30713.88|0
1686825900000|2023-06-15 10:45:00|30698.55|30698.55|30666.94|30666.94|30701.91|30701.91|30666.94|30666.94|0
1686826200000|2023-06-15 10:50:00|30656.02|30656.02|30643.47|30643.47|30666.94|30666.94|30640.11|30640.11|0
1686826500000|2023-06-15 10:55:00|30654.39|30654.39|30656.02|30656.02|30656.02|30656.02|30654.39|30654.39|0
1686826800000|2023-06-15 11:00:00|30652.76|30652.76|30657.65|30657.65|30657.65|30657.65|30652.76|30652.76|0
1686827100000|2023-06-15 11:05:00|30646.73|30646.73|30603.05|30603.05|30646.73|30646.73|30603.05|30603.05|0
1686827400000|2023-06-15 11:10:00|30592.13|30592.13|30603.05|30603.05|30603.05|30603.05|30592.13|30592.13|0
1686827700000|2023-06-15 11:15:00|30624.89|30624.89|30607.2|30607.2|30650.09|30650.09|30600.48|30600.48|0
1686828000000|2023-06-15 11:20:00|30600.48|30600.48|30592.92|30592.92|30603.84|30603.84|30592.92|30592.92|0
1686828300000|2023-06-15 11:25:00|30571.09|30571.09|30529.09|30529.09|30571.09|30571.09|30529.09|30529.09|0
1686828600000|2023-06-15 11:30:00|30524.2|30524.2|30535.12|30535.12|30535.12|30535.12|30504.04|30504.04|0
1686828900000|2023-06-15 11:35:00|30567.88|30567.88|30572.92|30572.92|30600.64|30600.64|30567.88|30567.88|0
1686829200000|2023-06-15 11:40:00|30569.56|30569.56|30558.6|30558.6|30575.49|30575.49|30558.6|30558.6|0
1686829500000|2023-06-15 11:45:00|30575.39|30575.39|30628.31|30628.31|30628.31|30628.31|30572.03|30572.03|0
1686829800000|2023-06-15 11:50:00|30631.57|30631.57|30638.39|30638.39|30642.59|30642.59|30631.57|30631.57|0
1686830100000|2023-06-15 11:55:00|30605.63|30605.63|30630.87|30630.87|30632.5|30632.5|30605.63|30605.63|0
1686830400000|2023-06-15 12:00:00|30629.24|30629.24|30672.08|30672.08|30672.08|30672.08|30629.24|30629.24|0
1686830700000|2023-06-15 12:05:00|30678.8|30678.8|30735.71|30735.71|30735.71|30735.71|30678.8|30678.8|0
1686831000000|2023-06-15 12:10:00|30724.79|30724.79|30715.7|30715.7|30724.79|30724.79|30698.07|30698.07|0
1686831300000|2023-06-15 12:15:00|30719.06|30719.06|30722.42|30722.42|30725.78|30725.78|30711.5|30711.5|0
1686831600000|2023-06-15 12:20:00|30729.14|30729.14|30693.87|30693.87|30729.14|30729.14|30693.87|30693.87|0
1686831900000|2023-06-15 12:25:00|30692.24|30692.24|30679.49|30679.49|30692.24|30692.24|30674.6|30674.6|0
1686832200000|2023-06-15 12:30:00|30666.05|30666.05|30717.33|30717.33|30717.33|30717.33|30666.05|30666.05|0
1686832500000|2023-06-15 12:35:00|30714.08|30714.08|30721.64|30721.64|30721.64|30721.64|30704|30704|0
1686832800000|2023-06-15 12:40:00|30711.56|30711.56|30711.56|30711.56|30711.56|30711.56|30700.64|30700.64|0
1686833100000|2023-06-15 12:45:00|30721.64|30721.64|30780.18|30780.18|30780.18|30780.18|30721.64|30721.64|0
1686833400000|2023-06-15 12:50:00|30791.1|30791.1|30776.92|30776.92|30791.1|30791.1|30769.26|30769.26|0
1686833700000|2023-06-15 12:55:00|30787.84|30787.84|30776.92|30776.92|30798.76|30798.76|30776.92|30776.92|0
1686834000000|2023-06-15 13:00:00|30766|30766|30711.46|30711.46|30766|30766|30690.41|30690.41|0
1686834300000|2023-06-15 13:05:00|30714.72|30714.72|30687.89|30687.89|30714.72|30714.72|30687.89|30687.89|0
1686834600000|2023-06-15 13:10:00|30686.26|30686.26|30675.34|30675.34|30686.26|30686.26|30673.71|30673.71|0
1686834900000|2023-06-15 13:15:00|30678.6|30678.6|30723.91|30723.91|30723.91|30723.91|30678.6|30678.6|0
1686835200000|2023-06-15 13:20:00|30725.54|30725.54|30702.07|30702.07|30730.43|30730.43|30702.07|30702.07|0
1686835500000|2023-06-15 13:25:00|30703.7|30703.7|30717.03|30717.03|30717.03|30717.03|30693.52|30693.52|0
1686835800000|2023-06-15 13:30:00|30713.68|30713.68|30757.35|30757.35|30768.27|30768.27|30702.76|30702.76|0
1686836100000|2023-06-15 13:35:00|30746.43|30746.43|30782.81|30782.81|30782.81|30782.81|30717.29|30717.29|0
1686836400000|2023-06-15 13:40:00|30787.7|30787.7|30801.97|30801.97|30812.89|30812.89|30787.7|30787.7|0
1686836700000|2023-06-15 13:45:00|30791.05|30791.05|30791.05|30791.05|30812.89|30812.89|30780.13|30780.13|0
1686837000000|2023-06-15 13:50:00|30801.97|30801.97|30816|30816|30829.69|30829.69|30796.93|30796.93|0
1686837300000|2023-06-15 13:55:00|30805.08|30805.08|30813.33|30813.33|30820.89|30820.89|30794.16|30794.16|0
1686837600000|2023-06-15 14:00:00|30814.96|30814.96|30856.07|30856.07|30856.07|30856.07|30814.96|30814.96|0
1686837900000|2023-06-15 14:05:00|30866.98|30866.98|30874.29|30874.29|30885.21|30885.21|30843.52|30843.52|0
1686838200000|2023-06-15 14:10:00|30863.37|30863.37|30862.73|30862.73|30880.07|30880.07|30859.37|30859.37|0
1686838500000|2023-06-15 14:15:00|30859.37|30859.37|30859.47|30859.47|30888.03|30888.03|30851.91|30851.91|0
1686838800000|2023-06-15 14:20:00|30856.21|30856.21|30893.96|30893.96|30893.96|30893.96|30856.21|30856.21|0
1686839100000|2023-06-15 14:25:00|30890.7|30890.7|30929.34|30929.34|30929.34|30929.34|30883.14|30883.14|0
1686839400000|2023-06-15 14:30:00|30930.97|30930.97|30928.19|30928.19|30932.6|30932.6|30910.76|30910.76|0
1686839700000|2023-06-15 14:35:00|30917.27|30917.27|30881.26|30881.26|30917.27|30917.27|30881.26|30881.26|0
1686840000000|2023-06-15 14:40:00|30892.18|30892.18|30914.7|30914.7|30914.7|30914.7|30887.98|30887.98|0
1686840300000|2023-06-15 14:45:00|30925.62|30925.62|30936.54|30936.54|30936.54|30936.54|30925.62|30925.62|0
1686840600000|2023-06-15 14:50:00|30941.43|30941.43|30908.77|30908.77|30941.43|30941.43|30902.05|30902.05|0
1686840900000|2023-06-15 14:55:00|30907.14|30907.14|30897.91|30897.91|30918.06|30918.06|30884.47|30884.47|0
1686841200000|2023-06-15 15:00:00|30930.67|30930.67|30981.02|30981.02|30981.02|30981.02|30893.66|30893.66|0
1686841500000|2023-06-15 15:05:00|30970.1|30970.1|30945|30945|30970.1|30970.1|30924|30924|0
1686841800000|2023-06-15 15:10:00|30955.92|30955.92|30951.97|30951.97|30955.92|30955.92|30941.05|30941.05|0
1686842100000|2023-06-15 15:15:00|30948.61|30948.61|30930.97|30930.97|30980.43|30980.43|30930.97|30930.97|0
1686842400000|2023-06-15 15:20:00|30934.33|30934.33|30964.42|30964.42|30968.62|30968.62|30930.97|30930.97|0
1686842700000|2023-06-15 15:25:00|30953.5|30953.5|30964.52|30964.52|30975.44|30975.44|30953.5|30953.5|0
1686899700000|2023-06-16 07:15:00|31056.97|31056.97|31098.93|31098.93|31125.01|31125.01|31056.97|31056.97|0
1686900000000|2023-06-16 07:20:00|31105.65|31105.65|31247.64|31247.64|31247.64|31247.64|31105.65|31105.65|0
1686900300000|2023-06-16 07:25:00|31257.72|31257.72|31313|31313|31319.04|31319.04|31257.72|31257.72|0
1686900600000|2023-06-16 07:30:00|31302.08|31302.08|31298.73|31298.73|31302.08|31302.08|31298.73|31298.73|0
1686900900000|2023-06-16 07:35:00|31297.1|31297.1|31331.48|31331.48|31331.48|31331.48|31297.1|31297.1|0
1686901200000|2023-06-16 07:40:00|31342.4|31342.4|31349.96|31349.96|31349.96|31349.96|31339.04|31339.04|0
1686901500000|2023-06-16 07:45:00|31356.68|31356.68|31333.21|31333.21|31356.68|31356.68|31333.21|31333.21|0
1686901800000|2023-06-16 07:50:00|31339.73|31339.73|31359.94|31359.94|31359.94|31359.94|31338.1|31338.1|0
1686902100000|2023-06-16 07:55:00|31353.22|31353.22|31360.1|31360.1|31385.98|31385.98|31353.22|31353.22|0
1686902400000|2023-06-16 08:00:00|31363.36|31363.36|31381.09|31381.09|31384.35|31384.35|31360|31360|0
1686902700000|2023-06-16 08:05:00|31387.81|31387.81|31405.25|31405.25|31406.88|31406.88|31387.81|31387.81|0
1686903000000|2023-06-16 08:10:00|31416.17|31416.17|31427.09|31427.09|31427.09|31427.09|31416.17|31416.17|0
1686903300000|2023-06-16 08:15:00|31413.65|31413.65|31385.88|31385.88|31417.01|31417.01|31384.25|31384.25|0
1686903600000|2023-06-16 08:20:00|31374.96|31374.96|31396.8|31396.8|31407.72|31407.72|31374.96|31374.96|0
1686903900000|2023-06-16 08:25:00|31398.43|31398.43|31388.35|31388.35|31398.43|31398.43|31377.43|31377.43|0
1686904200000|2023-06-16 08:30:00|31393.24|31393.24|31420.17|31420.17|31426.89|31426.89|31393.24|31393.24|0
1686904500000|2023-06-16 08:35:00|31387.41|31387.41|31385.68|31385.68|31387.41|31387.41|31368.24|31368.24|0
1686904800000|2023-06-16 08:40:00|31395.76|31395.76|31431.78|31431.78|31431.78|31431.78|31395.76|31395.76|0
1686905100000|2023-06-16 08:45:00|31435.14|31435.14|31449.32|31449.32|31449.32|31449.32|31433.51|31433.51|0
1686905400000|2023-06-16 08:50:00|31427.48|31427.48|31440.03|31440.03|31440.03|31440.03|31427.48|31427.48|0
1686905700000|2023-06-16 08:55:00|31450.95|31450.95|31427.48|31427.48|31450.95|31450.95|31416.56|31416.56|0
1686906000000|2023-06-16 09:00:00|31429.11|31429.11|31456.72|31456.72|31467.64|31467.64|31429.11|31429.11|0
1686906300000|2023-06-16 09:05:00|31453.37|31453.37|31397.82|31397.82|31460.87|31460.87|31397.82|31397.82|0
1686906900000|2023-06-16 09:15:00|31401.18|31401.18|31376.19|31376.19|31401.18|31401.18|31313.04|31313.04|0
1686907200000|2023-06-16 09:20:00|31381.07|31381.07|31391.99|31391.99|31391.99|31391.99|31381.07|31381.07|0
1686907500000|2023-06-16 09:25:00|31388.73|31388.73|31388.73|31388.73|31388.73|31388.73|31385.48|31385.48|0
1686907800000|2023-06-16 09:30:00|31399.65|31399.65|31364.68|31364.68|31399.65|31399.65|31364.68|31364.68|0
1686908100000|2023-06-16 09:35:00|31353.76|31353.76|31331.97|31331.97|31353.76|31353.76|31331.97|31331.97|0
1686908400000|2023-06-16 09:40:00|31328.61|31328.61|31312.76|31312.76|31337.12|31337.12|31308.56|31308.56|0
1686908700000|2023-06-16 09:45:00|31309.5|31309.5|31352.84|31352.84|31352.84|31352.84|31301.94|31301.94|0
1686909000000|2023-06-16 09:50:00|31331|31331|31350.36|31350.36|31383.22|31383.22|31322.65|31322.65|0
1686909300000|2023-06-16 09:55:00|31353.72|31353.72|31366.07|31366.07|31375.56|31375.56|31332.83|31332.83|0
1686909600000|2023-06-16 10:00:00|31362.71|31362.71|31311.47|31311.47|31376.99|31376.99|31311.47|31311.47|0
1686909900000|2023-06-16 10:05:00|31301.4|31301.4|31260.39|31260.39|31301.4|31301.4|31257.03|31257.03|0
1686910200000|2023-06-16 10:10:00|31271.31|31271.31|31271.31|31271.31|31271.31|31271.31|31271.31|31271.31|0
1686910500000|2023-06-16 10:15:00|31260.39|31260.39|31239.39|31239.39|31260.39|31260.39|31235.19|31235.19|0
1686910800000|2023-06-16 10:20:00|31242.65|31242.65|31265.28|31265.28|31265.28|31265.28|31242.65|31242.65|0
1686911100000|2023-06-16 10:25:00|31268.64|31268.64|31258.86|31258.86|31268.64|31268.64|31258.86|31258.86|0
1686911400000|2023-06-16 10:30:00|31245.42|31245.42|31242.16|31242.16|31245.42|31245.42|31242.16|31242.16|0
1686911700000|2023-06-16 10:35:00|31248.88|31248.88|31247.94|31247.94|31269.78|31269.78|31247.94|31247.94|0
1686912300000|2023-06-16 10:45:00|31269.78|31269.78|31286.63|31286.63|31286.63|31286.63|31264.79|31264.79|0
1686912600000|2023-06-16 10:50:00|31297.55|31297.55|31283.27|31283.27|31297.55|31297.55|31283.27|31283.27|0
1686912900000|2023-06-16 10:55:00|31279.91|31279.91|31279.71|31279.71|31279.91|31279.91|31273.19|31273.19|0
1686913200000|2023-06-16 11:00:00|31268.79|31268.79|31309.9|31309.9|31331.74|31331.74|31268.79|31268.79|0
1686913500000|2023-06-16 11:05:00|31320.82|31320.82|31306.54|31306.54|31320.82|31320.82|31295.62|31295.62|0
1686913800000|2023-06-16 11:10:00|31304.91|31304.91|31322.55|31322.55|31322.55|31322.55|31304.91|31304.91|0
1686914100000|2023-06-16 11:15:00|31320.92|31320.92|31320.92|31320.92|31320.92|31320.92|31320.92|31320.92|0
1686914400000|2023-06-16 11:20:00|31317.56|31317.56|31315.93|31315.93|31317.56|31317.56|31315.93|31315.93|0
1686914700000|2023-06-16 11:25:00|31314.3|31314.3|31314.3|31314.3|31314.3|31314.3|31314.3|31314.3|0
1686915000000|2023-06-16 11:30:00|31325.22|31325.22|31336.14|31336.14|31336.14|31336.14|31325.22|31325.22|0
1686915300000|2023-06-16 11:35:00|31347.06|31347.06|31326.95|31326.95|31350.42|31350.42|31325.32|31325.32|0
1686915600000|2023-06-16 11:40:00|31316.03|31316.03|31307.68|31307.68|31316.03|31316.03|31305.11|31305.11|0
1686915900000|2023-06-16 11:45:00|31296.76|31296.76|31282.48|31282.48|31296.76|31296.76|31282.48|31282.48|0
1686916500000|2023-06-16 11:55:00|31304.32|31304.32|31329.42|31329.42|31329.42|31329.42|31304.32|31304.32|0
1686916800000|2023-06-16 12:00:00|31318.5|31318.5|31300.86|31300.86|31318.5|31318.5|31300.86|31300.86|0
1686917100000|2023-06-16 12:05:00|31311.78|31311.78|31299.97|31299.97|31311.78|31311.78|31298.34|31298.34|0
1686917400000|2023-06-16 12:10:00|31310.89|31310.89|31349.53|31349.53|31349.53|31349.53|31310.89|31310.89|0
1686918000000|2023-06-16 12:20:00|31327.69|31327.69|31370.53|31370.53|31370.53|31370.53|31327.69|31327.69|0
1686918300000|2023-06-16 12:25:00|31381.45|31381.45|31427.74|31427.74|31427.74|31427.74|31376.56|31376.56|0
1686918600000|2023-06-16 12:30:00|31434.26|31434.26|31456.79|31456.79|31456.79|31456.79|31434.26|31434.26|0
1686918900000|2023-06-16 12:35:00|31434.95|31434.95|31424.03|31424.03|31434.95|31434.95|31424.03|31424.03|0
1686919200000|2023-06-16 12:40:00|31413.11|31413.11|31416.37|31416.37|31416.37|31416.37|31413.11|31413.11|0
1686919500000|2023-06-16 12:45:00|31427.29|31427.29|31446.61|31446.61|31449.97|31449.97|31427.29|31427.29|0
1686919800000|2023-06-16 12:50:00|31453.33|31453.33|31460.05|31460.05|31460.05|31460.05|31453.33|31453.33|0
1686920100000|2023-06-16 12:55:00|31492.81|31492.81|31491.08|31491.08|31500.37|31500.37|31489.45|31489.45|0
1686920400000|2023-06-16 13:00:00|31480.16|31480.16|31504.67|31504.67|31504.67|31504.67|31469.24|31469.24|0
1686920700000|2023-06-16 13:05:00|31515.59|31515.59|31493.75|31493.75|31515.59|31515.59|31493.75|31493.75|0
1686921000000|2023-06-16 13:10:00|31495.38|31495.38|31495.38|31495.38|31495.38|31495.38|31495.38|31495.38|0
1686921300000|2023-06-16 13:15:00|31488.66|31488.66|31488.66|31488.66|31488.66|31488.66|31488.66|31488.66|0
1686921600000|2023-06-16 13:20:00|31499.58|31499.58|31523.94|31523.94|31523.94|31523.94|31495.38|31495.38|0
1686921900000|2023-06-16 13:25:00|31534.02|31534.02|31566.77|31566.77|31566.77|31566.77|31534.02|31534.02|0
1686922200000|2023-06-16 13:30:00|31555.85|31555.85|31563.42|31563.42|31581.9|31581.9|31538.22|31538.22|0
1686922500000|2023-06-16 13:35:00|31560.16|31560.16|31534.96|31534.96|31560.16|31560.16|31534.96|31534.96|0
1686922800000|2023-06-16 13:40:00|31524.04|31524.04|31560.26|31560.26|31560.26|31560.26|31519.15|31519.15|0
1686923100000|2023-06-16 13:45:00|31538.42|31538.42|31496.37|31496.37|31540.05|31540.05|31496.37|31496.37|0
1686923400000|2023-06-16 13:50:00|31499.73|31499.73|31485.45|31485.45|31529.13|31529.13|31466.97|31466.97|0
1686923700000|2023-06-16 13:55:00|31482.19|31482.19|31446.17|31446.17|31482.19|31482.19|31438.51|31438.51|0
1686924000000|2023-06-16 14:00:00|31452.89|31452.89|31487.18|31487.18|31487.18|31487.18|31452.89|31452.89|0
1686924300000|2023-06-16 14:05:00|31498.1|31498.1|31483.92|31483.92|31498.1|31498.1|31476.26|31476.26|0
1686924600000|2023-06-16 14:10:00|31487.18|31487.18|31492.07|31492.07|31492.07|31492.07|31487.18|31487.18|0
1686924900000|2023-06-16 14:15:00|31485.35|31485.35|31481.15|31481.15|31535.75|31535.75|31481.15|31481.15|0
1686925200000|2023-06-16 14:20:00|31492.07|31492.07|31459.31|31459.31|31492.07|31492.07|31459.31|31459.31|0
1686925500000|2023-06-16 14:25:00|31457.68|31457.68|31464.2|31464.2|31464.2|31464.2|31424.92|31424.92|0
1686925800000|2023-06-16 14:30:00|31470.92|31470.92|31490.28|31490.28|31490.28|31490.28|31465.08|31465.08|0
1686926100000|2023-06-16 14:35:00|31487.02|31487.02|31463.55|31463.55|31487.02|31487.02|31443.34|31443.34|0
1686926400000|2023-06-16 14:40:00|31460.2|31460.2|31470.23|31470.23|31470.23|31470.23|31435.84|31435.84|0
1686926700000|2023-06-16 14:45:00|31473.59|31473.59|31460.94|31460.94|31473.59|31473.59|31450.02|31450.02|0
1686927000000|2023-06-16 14:50:00|31471.86|31471.86|31469.34|31469.34|31476.06|31476.06|31465.14|31465.14|0
1686927300000|2023-06-16 14:55:00|31472.7|31472.7|31473.54|31473.54|31494.54|31494.54|31472.7|31472.7|0
1686927600000|2023-06-16 15:00:00|31462.62|31462.62|31508.97|31508.97|31508.97|31508.97|31462.62|31462.62|0
1686927900000|2023-06-16 15:05:00|31498.05|31498.05|31505.61|31505.61|31505.61|31505.61|31483.77|31483.77|0
1686928200000|2023-06-16 15:10:00|31527.45|31527.45|31587.04|31587.04|31587.04|31587.04|31516.53|31516.53|0
1686928500000|2023-06-16 15:15:00|31583.68|31583.68|31554.33|31554.33|31583.68|31583.68|31554.33|31554.33|0
1686928800000|2023-06-16 15:20:00|31565.25|31565.25|31541.98|31541.98|31565.25|31565.25|31535.26|31535.26|0
1686929100000|2023-06-16 15:25:00|31538.72|31538.72|31554.53|31554.53|31556.16|31556.16|31516.88|31516.88|0
1687158900000|2023-06-19 07:15:00|31210.11|31210.11|31210.11|31210.11|31210.11|31210.11|31210.11|31210.11|0
1687159200000|2023-06-19 07:20:00|31189.9|31189.9|31178.99|31178.99|31189.9|31189.9|31178.99|31178.99|0
1687159500000|2023-06-19 07:25:00|31200.81|31200.81|31204.62|31204.62|31215.53|31215.53|31200.81|31200.81|0
1687159800000|2023-06-19 07:30:00|31199.71|31199.71|31198.91|31198.91|31209.82|31209.82|31177.89|31177.89|0
1687160100000|2023-06-19 07:35:00|31231.64|31231.64|31273.68|31273.68|31273.68|31273.68|31231.64|31231.64|0
1687160400000|2023-06-19 07:40:00|31262.77|31262.77|31251.85|31251.85|31262.77|31262.77|31230.03|31230.03|0
1687160700000|2023-06-19 07:45:00|31240.94|31240.94|31224.1|31224.1|31240.94|31240.94|31224.1|31224.1|0
1687161000000|2023-06-19 07:50:00|31213.19|31213.19|31230.84|31230.84|31230.84|31230.84|31213.19|31213.19|0
1687161300000|2023-06-19 07:55:00|31209.01|31209.01|31198.1|31198.1|31209.01|31209.01|31198.1|31198.1|0
1687161600000|2023-06-19 08:00:00|31191.56|31191.56|31191.56|31191.56|31191.56|31191.56|31191.56|31191.56|0
1687161900000|2023-06-19 08:05:00|31181.45|31181.45|31137.27|31137.27|31192.36|31192.36|31137.27|31137.27|0
1687162200000|2023-06-19 08:10:00|31104.54|31104.54|31104.54|31104.54|31126.36|31126.36|31093.63|31093.63|0
1687162500000|2023-06-19 08:15:00|31082.72|31082.72|31082.72|31082.72|31082.72|31082.72|31082.72|31082.72|0
1687162800000|2023-06-19 08:20:00|31071.81|31071.81|31050.79|31050.79|31082.72|31082.72|31050.79|31050.79|0
1687163400000|2023-06-19 08:30:00|31028.97|31028.97|31018.06|31018.06|31028.97|31028.97|31018.06|31018.06|0
1687163700000|2023-06-19 08:35:00|31039.88|31039.88|31061.7|31061.7|31061.7|31061.7|31039.88|31039.88|0
1687164000000|2023-06-19 08:40:00|31072.61|31072.61|31086.09|31086.09|31086.09|31086.09|31072.61|31072.61|0
1687164300000|2023-06-19 08:45:00|31042.45|31042.45|31042.45|31042.45|31042.45|31042.45|31042.45|31042.45|0
1687164600000|2023-06-19 08:50:00|31064.27|31064.27|31081.12|31081.12|31081.12|31081.12|31064.27|31064.27|0
1687164900000|2023-06-19 08:55:00|31070.21|31070.21|31070.21|31070.21|31070.21|31070.21|31070.21|31070.21|0
1687165200000|2023-06-19 09:00:00|31083.68|31083.68|31119.05|31119.05|31119.05|31119.05|31076.11|31076.11|0
1687165500000|2023-06-19 09:05:00|31129.96|31129.96|31113.07|31113.07|31142.51|31142.51|31113.07|31113.07|0
1687165800000|2023-06-19 09:10:00|31134.89|31134.89|31134.89|31134.89|31145.8|31145.8|31134.89|31134.89|0
1687166100000|2023-06-19 09:15:00|31136.52|31136.52|31127.25|31127.25|31144.7|31144.7|31127.25|31127.25|0
1687166400000|2023-06-19 09:20:00|31138.16|31138.16|31138.16|31138.16|31138.16|31138.16|31138.16|31138.16|0
1687166700000|2023-06-19 09:25:00|31133.25|31133.25|31165.99|31165.99|31165.99|31165.99|31133.25|31133.25|0
1687167000000|2023-06-19 09:30:00|31176.9|31176.9|31158.35|31158.35|31176.9|31176.9|31155.07|31155.07|0
1687167600000|2023-06-19 09:40:00|31147.43|31147.43|31143.16|31143.16|31154.08|31154.08|31132.25|31132.25|0
1687167900000|2023-06-19 09:45:00|31148.07|31148.07|31141.53|31141.53|31148.07|31148.07|31141.53|31141.53|0
1687168200000|2023-06-19 09:50:00|31131.42|31131.42|31142.33|31142.33|31153.24|31153.24|31131.42|31131.42|0
1687168800000|2023-06-19 10:00:00|31131.42|31131.42|31124.68|31124.68|31131.42|31131.42|31124.68|31124.68|0
1687169100000|2023-06-19 10:05:00|31135.59|31135.59|31157.41|31157.41|31157.41|31157.41|31135.59|31135.59|0
1687169400000|2023-06-19 10:10:00|31168.33|31168.33|31168.33|31168.33|31168.33|31168.33|31168.33|31168.33|0
1687169700000|2023-06-19 10:15:00|31164.96|31164.96|31169.13|31169.13|31169.13|31169.13|31158.22|31158.22|0
1687170000000|2023-06-19 10:20:00|31165.86|31165.86|31167.39|31167.39|31167.39|31167.39|31159.22|31159.22|0
1687170300000|2023-06-19 10:25:00|31169.03|31169.03|31194.12|31194.12|31194.12|31194.12|31169.03|31169.03|0
1687170600000|2023-06-19 10:30:00|31197.39|31197.39|31215.94|31215.94|31219.21|31219.21|31197.39|31197.39|0
1687170900000|2023-06-19 10:35:00|31226.85|31226.85|31265.52|31265.52|31265.52|31265.52|31226.85|31226.85|0
1687171200000|2023-06-19 10:40:00|31243.7|31243.7|31232.79|31232.79|31265.52|31265.52|31232.79|31232.79|0
1687171500000|2023-06-19 10:45:00|31221.88|31221.88|31212.6|31212.6|31232.79|31232.79|31201.69|31201.69|0
1687171800000|2023-06-19 10:50:00|31210.97|31210.97|31204.23|31204.23|31210.97|31210.97|31204.23|31204.23|0
1687172100000|2023-06-19 10:55:00|31197.49|31197.49|31219.31|31219.31|31219.31|31219.31|31197.49|31197.49|0
1687172400000|2023-06-19 11:00:00|31186.58|31186.58|31169.76|31169.76|31189.95|31189.95|31168.13|31168.13|0
1687172700000|2023-06-19 11:05:00|31180.67|31180.67|31213.41|31213.41|31213.41|31213.41|31180.67|31180.67|0
1687173000000|2023-06-19 11:10:00|31216.78|31216.78|31212.41|31212.41|31216.78|31216.78|31205.86|31205.86|0
1687173300000|2023-06-19 11:15:00|31234.23|31234.23|31223.32|31223.32|31234.23|31234.23|31223.32|31223.32|0
1687173600000|2023-06-19 11:20:00|31212.41|31212.41|31215.14|31215.14|31223.32|31223.32|31212.41|31212.41|0
1687173900000|2023-06-19 11:25:00|31236.96|31236.96|31193.32|31193.32|31236.96|31236.96|31193.32|31193.32|0
1687174200000|2023-06-19 11:30:00|31182.41|31182.41|31160.59|31160.59|31182.41|31182.41|31160.59|31160.59|0
1687174500000|2023-06-19 11:35:00|31149.68|31149.68|31142.84|31142.84|31160.59|31160.59|31139.57|31139.57|0
1687174800000|2023-06-19 11:40:00|31131.93|31131.93|31085.02|31085.02|31131.93|31131.93|31085.02|31085.02|0
1687175100000|2023-06-19 11:45:00|31074.1|31074.1|31074.1|31074.1|31074.1|31074.1|31074.1|31074.1|0
1687175400000|2023-06-19 11:50:00|31063.19|31063.19|31123.58|31123.58|31123.58|31123.58|31063.19|31063.19|0
1687175700000|2023-06-19 11:55:00|31133.69|31133.69|31141.17|31141.17|31147.9|31147.9|31122.78|31122.78|0
1687176000000|2023-06-19 12:00:00|31162.99|31162.99|31181.17|31181.17|31181.17|31181.17|31162.99|31162.99|0
1687176300000|2023-06-19 12:05:00|31170.26|31170.26|31170.26|31170.26|31170.26|31170.26|31137.53|31137.53|0
1687176600000|2023-06-19 12:10:00|31163.72|31163.72|31152.81|31152.81|31163.72|31163.72|31152.81|31152.81|0
1687176900000|2023-06-19 12:15:00|31149.44|31149.44|31149.44|31149.44|31149.44|31149.44|31149.44|31149.44|0
1687177200000|2023-06-19 12:20:00|31142.7|31142.7|31153.61|31153.61|31164.52|31164.52|31142.7|31142.7|0
1687177500000|2023-06-19 12:25:00|31151.98|31151.98|31158.52|31158.52|31158.52|31158.52|31151.98|31151.98|0
1687177800000|2023-06-19 12:30:00|31169.43|31169.43|31191.25|31191.25|31202.16|31202.16|31169.43|31169.43|0
1687178100000|2023-06-19 12:35:00|31213.07|31213.07|31201.62|31201.62|31213.07|31213.07|31201.62|31201.62|0
1687178700000|2023-06-19 12:45:00|31208.36|31208.36|31221.55|31221.55|31221.55|31221.55|31208.36|31208.36|0
1687179000000|2023-06-19 12:50:00|31228.28|31228.28|31231.65|31231.65|31231.65|31231.65|31228.28|31228.28|0
1687179300000|2023-06-19 12:55:00|31233.29|31233.29|31219.01|31219.01|31233.29|31233.29|31219.01|31219.01|0
1687179600000|2023-06-19 13:00:00|31212.47|31212.47|31212.47|31212.47|31212.47|31212.47|31212.47|31212.47|0
1687180200000|2023-06-19 13:10:00|31215.84|31215.84|31227.38|31227.38|31227.38|31227.38|31215.84|31215.84|0
1687180500000|2023-06-19 13:15:00|31216.47|31216.47|31211.57|31211.57|31216.47|31216.47|31211.57|31211.57|0
1687180800000|2023-06-19 13:20:00|31222.48|31222.48|31211.57|31211.57|31222.48|31222.48|31211.57|31211.57|0
1687181100000|2023-06-19 13:25:00|31208.2|31208.2|31229.02|31229.02|31229.02|31229.02|31208.2|31208.2|0
1687181400000|2023-06-19 13:30:00|31218.11|31218.11|31253.41|31253.41|31253.41|31253.41|31218.11|31218.11|0
1687181700000|2023-06-19 13:35:00|31264.32|31264.32|31202.12|31202.12|31270.96|31270.96|31147.57|31147.57|0
1687182000000|2023-06-19 13:40:00|31191.21|31191.21|31169.39|31169.39|31202.12|31202.12|31169.39|31169.39|0
1687182300000|2023-06-19 13:45:00|31158.48|31158.48|31183.67|31183.67|31183.67|31183.67|31158.48|31158.48|0
1687182600000|2023-06-19 13:50:00|31194.58|31194.58|31184.77|31184.77|31194.58|31194.58|31184.77|31184.77|0
1687182900000|2023-06-19 13:55:00|31173.86|31173.86|31148.67|31148.67|31192.31|31192.31|31148.67|31148.67|0
1687183200000|2023-06-19 14:00:00|31159.58|31159.58|31159.58|31159.58|31170.49|31170.49|31159.58|31159.58|0
1687183500000|2023-06-19 14:05:00|31170.49|31170.49|31191.31|31191.31|31195.68|31195.68|31170.49|31170.49|0
1687183800000|2023-06-19 14:10:00|31189.68|31189.68|31151.81|31151.81|31200.59|31200.59|31151.81|31151.81|0
1687184100000|2023-06-19 14:15:00|31162.72|31162.72|31161.09|31161.09|31173.63|31173.63|31150.18|31150.18|0
1687184400000|2023-06-19 14:20:00|31157.72|31157.72|31165.16|31165.16|31166.8|31166.8|31150.98|31150.98|0
1687184700000|2023-06-19 14:25:00|31176.07|31176.07|31223.08|31223.08|31223.08|31223.08|31176.07|31176.07|0
1687185000000|2023-06-19 14:30:00|31233.99|31233.99|31227.25|31227.25|31233.99|31233.99|31183.61|31183.61|0
1687185300000|2023-06-19 14:35:00|31238.16|31238.16|31233.99|31233.99|31238.16|31238.16|31183.61|31183.61|0
1687185600000|2023-06-19 14:40:00|31244.9|31244.9|31251.64|31251.64|31255.01|31255.01|31216.34|31216.34|0
1687185900000|2023-06-19 14:45:00|31240.73|31240.73|31244.1|31244.1|31265.92|31265.92|31218.91|31218.91|0
1687186200000|2023-06-19 14:50:00|31233.19|31233.19|31240.93|31240.93|31240.93|31240.93|31226.65|31226.65|0
1687186500000|2023-06-19 14:55:00|31230.02|31230.02|31219.91|31219.91|31240.13|31240.13|31219.91|31219.91|0
1687186800000|2023-06-19 15:00:00|31218.27|31218.27|31210.2|31210.2|31221.11|31221.11|31192.45|31192.45|0
1687187100000|2023-06-19 15:05:00|31199.28|31199.28|31191.65|31191.65|31202.56|31202.56|31180.73|31180.73|0
1687187400000|2023-06-19 15:10:00|31202.56|31202.56|31126.18|31126.18|31205.83|31205.83|31126.18|31126.18|0
1687187700000|2023-06-19 15:15:00|31122.81|31122.81|31133.82|31133.82|31144.63|31144.63|31108.63|31108.63|0
1687188000000|2023-06-19 15:20:00|31122.91|31122.91|31126.28|31126.28|31126.28|31126.28|31104.46|31104.46|0
1687188300000|2023-06-19 15:25:00|31115.37|31115.37|31109.27|31109.27|31132.82|31132.82|31090.18|31090.18|0
1687245300000|2023-06-20 07:15:00|30819.68|30819.68|30855.78|30855.78|30855.78|30855.78|30819.68|30819.68|0
1687245600000|2023-06-20 07:20:00|30844.87|30844.87|30866.69|30866.69|30888.51|30888.51|30844.87|30844.87|0
1687245900000|2023-06-20 07:25:00|30855.78|30855.78|30910.33|30910.33|30910.33|30910.33|30855.78|30855.78|0
1687246200000|2023-06-20 07:30:00|30917.07|30917.07|30953.07|30953.07|30953.07|30953.07|30917.07|30917.07|0
1687246500000|2023-06-20 07:35:00|30966.55|30966.55|30923.71|30923.71|30966.55|30966.55|30923.71|30923.71|0
1687246800000|2023-06-20 07:40:00|30912.8|30912.8|30887.17|30887.17|30912.8|30912.8|30887.17|30887.17|0
1687247100000|2023-06-20 07:45:00|30893.91|30893.91|30929.91|30929.91|30929.91|30929.91|30893.91|30893.91|0
1687247400000|2023-06-20 07:50:00|30951.73|30951.73|30944.19|30944.19|30955.1|30955.1|30944.19|30944.19|0
1687247700000|2023-06-20 07:55:00|30940.82|30940.82|30934.28|30934.28|30940.82|30940.82|30934.28|30934.28|0
1687248000000|2023-06-20 08:00:00|30945.19|30945.19|30912.46|30912.46|30945.19|30945.19|30912.46|30912.46|0
1687248300000|2023-06-20 08:05:00|30915.73|30915.73|30945.73|30945.73|30945.73|30945.73|30915.73|30915.73|0
1687248600000|2023-06-20 08:10:00|30942.36|30942.36|30923.91|30923.91|30945.73|30945.73|30923.91|30923.91|0
1687248900000|2023-06-20 08:15:00|30913|30913|30923.91|30923.91|30923.91|30923.91|30913|30913|0
1687249200000|2023-06-20 08:20:00|30913|30913|30889.54|30889.54|30923.91|30923.91|30889.54|30889.54|0
1687249500000|2023-06-20 08:25:00|30911.36|30911.36|30911.36|30911.36|30922.27|30922.27|30911.36|30911.36|0
1687249800000|2023-06-20 08:30:00|30908.09|30908.09|30887.9|30887.9|30920.64|30920.64|30884.63|30884.63|0
1687250100000|2023-06-20 08:35:00|30855.17|30855.17|30873.53|30873.53|30875.16|30875.16|30853.34|30853.34|0
1687250400000|2023-06-20 08:40:00|30884.44|30884.44|30915.53|30915.53|30915.53|30915.53|30882.8|30882.8|0
1687250700000|2023-06-20 08:45:00|30904.62|30904.62|30904.62|30904.62|30904.62|30904.62|30893.71|30893.71|0
1687251000000|2023-06-20 08:50:00|30882.8|30882.8|30882|30882|30892.91|30892.91|30882|30882|0
1687251300000|2023-06-20 08:55:00|30892.91|30892.91|30925.64|30925.64|30925.64|30925.64|30892.91|30892.91|0
1687251600000|2023-06-20 09:00:00|30932.18|30932.18|30928.81|30928.81|30937.09|30937.09|30928.81|30928.81|0
1687251900000|2023-06-20 09:05:00|30925.44|30925.44|30936.35|30936.35|30936.35|30936.35|30925.44|30925.44|0
1687252200000|2023-06-20 09:10:00|30926.25|30926.25|30934.52|30934.52|30934.52|30934.52|30922.88|30922.88|0
1687252500000|2023-06-20 09:15:00|30923.61|30923.61|30896.88|30896.88|30923.61|30923.61|30896.88|30896.88|0
1687252800000|2023-06-20 09:20:00|30885.97|30885.97|30918.71|30918.71|30918.71|30918.71|30884.34|30884.34|0
1687253100000|2023-06-20 09:25:00|30923.61|30923.61|30923.61|30923.61|30948.7|30948.7|30923.61|30923.61|0
1687253400000|2023-06-20 09:30:00|30920.34|30920.34|30921.98|30921.98|30943.8|30943.8|30909.43|30909.43|0
1687253700000|2023-06-20 09:35:00|30918.71|30918.71|30920.34|30920.34|30921.98|30921.98|30906.16|30906.16|0
1687254000000|2023-06-20 09:40:00|30931.25|30931.25|30931.25|30931.25|30931.25|30931.25|30931.25|30931.25|0
1687254600000|2023-06-20 09:50:00|30921.14|30921.14|30931.25|30931.25|30931.25|30931.25|30917.77|30917.77|0
1687254900000|2023-06-20 09:55:00|30927.98|30927.98|30817.24|30817.24|30927.98|30927.98|30817.24|30817.24|0
1687255500000|2023-06-20 10:05:00|30839.06|30839.06|30849.97|30849.97|30882.7|30882.7|30839.06|30839.06|0
1687255800000|2023-06-20 10:10:00|30860.08|30860.08|30827.35|30827.35|30860.08|30860.08|30827.35|30827.35|0
1687256100000|2023-06-20 10:15:00|30838.26|30838.26|30849.17|30849.17|30849.17|30849.17|30838.26|30838.26|0
1687256400000|2023-06-20 10:20:00|30847.53|30847.53|30858.44|30858.44|30858.44|30858.44|30847.53|30847.53|0
1687256700000|2023-06-20 10:25:00|30848.34|30848.34|30844.97|30844.97|30848.34|30848.34|30844.97|30844.97|0
1687257000000|2023-06-20 10:30:00|30838.23|30838.23|30828.95|30828.95|30839.86|30839.86|30818.04|30818.04|0
1687257300000|2023-06-20 10:35:00|30822.21|30822.21|30822.21|30822.21|30822.21|30822.21|30822.21|30822.21|0
1687257600000|2023-06-20 10:40:00|30811.3|30811.3|30833.12|30833.12|30833.12|30833.12|30778.57|30778.57|0
1687257900000|2023-06-20 10:45:00|30822.21|30822.21|30822.21|30822.21|30822.21|30822.21|30822.21|30822.21|0
1687258200000|2023-06-20 10:50:00|30833.12|30833.12|30830.56|30830.56|30844.03|30844.03|30830.56|30830.56|0
1687258500000|2023-06-20 10:55:00|30819.65|30819.65|30863.29|30863.29|30863.29|30863.29|30819.65|30819.65|0
1687258800000|2023-06-20 11:00:00|30852.38|30852.38|30859.92|30859.92|30859.92|30859.92|30842.27|30842.27|0
1687259100000|2023-06-20 11:05:00|30863.29|30863.29|30919.48|30919.48|30919.48|30919.48|30863.29|30863.29|0
1687259400000|2023-06-20 11:10:00|30922.75|30922.75|30921.02|30921.02|30933.66|30933.66|30919.38|30919.38|0
1687259700000|2023-06-20 11:15:00|30924.29|30924.29|30937.03|30937.03|30941.94|30941.94|30924.29|30924.29|0
1687260000000|2023-06-20 11:20:00|30926.12|30926.12|30915.75|30915.75|30948.48|30948.48|30893.39|30893.39|0
1687260600000|2023-06-20 11:30:00|30917.38|30917.38|30917.38|30917.38|30917.38|30917.38|30917.38|30917.38|0
1687260900000|2023-06-20 11:35:00|30906.47|30906.47|30935.03|30935.03|30935.03|30935.03|30906.47|30906.47|0
1687261200000|2023-06-20 11:40:00|30913.21|30913.21|30927.49|30927.49|30927.49|30927.49|30913.21|30913.21|0
1687261500000|2023-06-20 11:45:00|30916.58|30916.58|30913.31|30913.31|30916.58|30916.58|30891.49|30891.49|0
1687261800000|2023-06-20 11:50:00|30920.05|30920.05|30934.33|30934.33|30934.33|30934.33|30920.05|30920.05|0
1687262100000|2023-06-20 11:55:00|30923.41|30923.41|30918.51|30918.51|30923.41|30923.41|30907.6|30907.6|0
1687262400000|2023-06-20 12:00:00|30913.6|30913.6|30963.79|30963.79|30963.79|30963.79|30913.6|30913.6|0
1687262700000|2023-06-20 12:05:00|30952.88|30952.88|30952.88|30952.88|30952.88|30952.88|30952.88|30952.88|0
1687263000000|2023-06-20 12:10:00|30954.51|30954.51|30954.51|30954.51|30954.51|30954.51|30954.51|30954.51|0
1687263600000|2023-06-20 12:20:00|30965.42|30965.42|30979.6|30979.6|30979.6|30979.6|30965.42|30965.42|0
1687263900000|2023-06-20 12:25:00|30968.69|30968.69|30976.23|30976.23|30998.06|30998.06|30968.69|30968.69|0
1687264200000|2023-06-20 12:30:00|30987.14|30987.14|31019.88|31019.88|31019.88|31019.88|30987.14|30987.14|0
1687264500000|2023-06-20 12:35:00|30998.06|30998.06|30987.14|30987.14|30998.06|30998.06|30987.14|30987.14|0
1687264800000|2023-06-20 12:40:00|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|0
1687265100000|2023-06-20 12:45:00|30987.14|30987.14|31019.88|31019.88|31019.88|31019.88|30987.14|30987.14|0
1687265400000|2023-06-20 12:50:00|31030.79|31030.79|31030.79|31030.79|31030.79|31030.79|31030.79|31030.79|0
1687265700000|2023-06-20 12:55:00|31019.88|31019.88|31008.97|31008.97|31019.88|31019.88|31008.97|31008.97|0
1687266000000|2023-06-20 13:00:00|30998.06|30998.06|31027.42|31027.42|31027.42|31027.42|30998.06|30998.06|0
1687266300000|2023-06-20 13:05:00|31030.79|31030.79|31026.62|31026.62|31045.07|31045.07|31012.34|31012.34|0
1687266600000|2023-06-20 13:10:00|31021.71|31021.71|31034.99|31034.99|31039.16|31039.16|31021.71|31021.71|0
1687266900000|2023-06-20 13:15:00|31024.08|31024.08|31045.9|31045.9|31045.9|31045.9|31024.08|31024.08|0
1687267500000|2023-06-20 13:25:00|31047.54|31047.54|31003.89|31003.89|31047.54|31047.54|31003.89|31003.89|0
1687267800000|2023-06-20 13:30:00|30993.79|30993.79|31043.27|31043.27|31065.09|31065.09|30988.71|30988.71|0
1687268100000|2023-06-20 13:35:00|31065.09|31065.09|31055.81|31055.81|31066.72|31066.72|31055.81|31055.81|0
1687268400000|2023-06-20 13:40:00|31044.9|31044.9|31058.38|31058.38|31058.38|31058.38|31023.08|31023.08|0
1687268700000|2023-06-20 13:45:00|31069.29|31069.29|31069.29|31069.29|31069.29|31069.29|31047.47|31047.47|0
1687269000000|2023-06-20 13:50:00|31058.38|31058.38|31047.57|31047.57|31069.29|31069.29|31033.29|31033.29|0
1687269300000|2023-06-20 13:55:00|31036.65|31036.65|31015.64|31015.64|31036.65|31036.65|31014.83|31014.83|0
1687269600000|2023-06-20 14:00:00|31004.73|31004.73|30995.62|30995.62|31008.9|31008.9|30989.71|30989.71|0
1687269900000|2023-06-20 14:05:00|31006.53|31006.53|31017.44|31017.44|31017.44|31017.44|30995.62|30995.62|0
1687270200000|2023-06-20 14:10:00|31006.53|31006.53|30984.71|30984.71|31006.53|31006.53|30984.71|30984.71|0
1687270500000|2023-06-20 14:15:00|30973.8|30973.8|30919.24|30919.24|30973.8|30973.8|30919.24|30919.24|0
1687270800000|2023-06-20 14:20:00|30908.33|30908.33|30904.16|30904.16|30915.07|30915.07|30897.42|30897.42|0
1687271100000|2023-06-20 14:25:00|30893.25|30893.25|30883.97|30883.97|30904.16|30904.16|30882.34|30882.34|0
1687271400000|2023-06-20 14:30:00|30894.89|30894.89|30894.89|30894.89|30905.8|30905.8|30894.89|30894.89|0
1687271700000|2023-06-20 14:35:00|30883.97|30883.97|30873.06|30873.06|30894.89|30894.89|30862.15|30862.15|0
1687272000000|2023-06-20 14:40:00|30883.97|30883.97|30899.89|30899.89|30899.89|30899.89|30873.06|30873.06|0
1687272300000|2023-06-20 14:45:00|30888.98|30888.98|30878.07|30878.07|30888.98|30888.98|30878.07|30878.07|0
1687272600000|2023-06-20 14:50:00|30867.16|30867.16|30867.16|30867.16|30878.07|30878.07|30867.16|30867.16|0
1687272900000|2023-06-20 14:55:00|30856.25|30856.25|30849.61|30849.61|30856.25|30856.25|30849.61|30849.61|0
1687273200000|2023-06-20 15:00:00|30860.52|30860.52|30869.79|30869.79|30880.7|30880.7|30858.88|30858.88|0
1687273500000|2023-06-20 15:05:00|30874.7|30874.7|30886.44|30886.44|30897.35|30897.35|30873.06|30873.06|0
1687273800000|2023-06-20 15:10:00|30864.62|30864.62|30834.3|30834.3|30864.62|30864.62|30827.56|30827.56|0
1687274100000|2023-06-20 15:15:00|30837.67|30837.67|30795.83|30795.83|30837.67|30837.67|30774.81|30774.81|0
1687274400000|2023-06-20 15:20:00|30784.92|30784.92|30743.81|30743.81|30784.92|30784.92|30734.63|30734.63|0
1687274700000|2023-06-20 15:25:00|30754.72|30754.72|30748.91|30748.91|30770.73|30770.73|30742.17|30742.17|0
1687331700000|2023-06-21 07:15:00|30191.04|30191.04|30139.86|30139.86|30223.77|30223.77|30136.49|30136.49|0
1687332000000|2023-06-21 07:20:00|30136.49|30136.49|30159.11|30159.11|30169.22|30169.22|30129.75|30129.75|0
1687332300000|2023-06-21 07:25:00|30170.02|30170.02|30180.93|30180.93|30180.93|30180.93|30148.2|30148.2|0
1687332600000|2023-06-21 07:30:00|30167.85|30167.85|30278.69|30278.69|30278.69|30278.69|30156.4|30156.4|0
1687332900000|2023-06-21 07:35:00|30256.87|30256.87|30235.05|30235.05|30289.6|30289.6|30235.05|30235.05|0
1687333200000|2023-06-21 07:40:00|30228.51|30228.51|30204.12|30204.12|30228.51|30228.51|30204.12|30204.12|0
1687333500000|2023-06-21 07:45:00|30193.21|30193.21|30209.93|30209.93|30209.93|30209.93|30159.74|30159.74|0
1687333800000|2023-06-21 07:50:00|30199.01|30199.01|30177.19|30177.19|30199.01|30199.01|30177.19|30177.19|0
1687334100000|2023-06-21 07:55:00|30166.28|30166.28|30155.37|30155.37|30166.28|30166.28|30144.46|30144.46|0
1687334400000|2023-06-21 08:00:00|30165.48|30165.48|30185.47|30185.47|30191.47|30191.47|30147.83|30147.83|0
1687334700000|2023-06-21 08:05:00|30190.38|30190.38|30196.38|30196.38|30218.2|30218.2|30185.47|30185.47|0
1687335000000|2023-06-21 08:10:00|30199.65|30199.65|30191.31|30191.31|30220.67|30220.67|30191.31|30191.31|0
1687335300000|2023-06-21 08:15:00|30202.22|30202.22|30162.94|30162.94|30213.13|30213.13|30147.66|30147.66|0
1687335600000|2023-06-21 08:20:00|30152.03|30152.03|30175.49|30175.49|30175.49|30175.49|30152.03|30152.03|0
1687335900000|2023-06-21 08:25:00|30186.4|30186.4|30186.4|30186.4|30186.4|30186.4|30186.4|30186.4|0
1687336200000|2023-06-21 08:30:00|30197.31|30197.31|30138.59|30138.59|30208.22|30208.22|30127.67|30127.67|0
1687336500000|2023-06-21 08:35:00|30149.5|30149.5|30116.76|30116.76|30149.5|30149.5|30116.76|30116.76|0
1687336800000|2023-06-21 08:40:00|30138.59|30138.59|30131.04|30131.04|30138.59|30138.59|30105.85|30105.85|0
1687337100000|2023-06-21 08:45:00|30120.13|30120.13|30120.13|30120.13|30120.13|30120.13|30120.13|30120.13|0
1687337400000|2023-06-21 08:50:00|30121.77|30121.77|30086.3|30086.3|30121.77|30121.77|30057.94|30057.94|0
1687337700000|2023-06-21 08:55:00|30089.57|30089.57|30024.11|30024.11|30089.57|30089.57|30013.2|30013.2|0
1687338000000|2023-06-21 09:00:00|29991.38|29991.38|30030.05|30030.05|30030.05|30030.05|29980.47|29980.47|0
1687338300000|2023-06-21 09:05:00|30051.87|30051.87|30073.69|30073.69|30073.69|30073.69|30051.87|30051.87|0
1687338600000|2023-06-21 09:10:00|30087.17|30087.17|30154.27|30154.27|30154.27|30154.27|30087.17|30087.17|0
1687338900000|2023-06-21 09:15:00|30132.44|30132.44|30132.44|30132.44|30143.36|30143.36|30099.71|30099.71|0
1687339200000|2023-06-21 09:20:00|30134.08|30134.08|30192.81|30192.81|30203.72|30203.72|30123.17|30123.17|0
1687339500000|2023-06-21 09:25:00|30181.89|30181.89|30202.91|30202.91|30202.91|30202.91|30181.89|30181.89|0
1687339800000|2023-06-21 09:30:00|30198.01|30198.01|30175.65|30175.65|30198.01|30198.01|30174.01|30174.01|0
1687340100000|2023-06-21 09:35:00|30197.47|30197.47|30197.47|30197.47|30197.47|30197.47|30197.47|30197.47|0
1687340400000|2023-06-21 09:40:00|30208.38|30208.38|30216.02|30216.02|30252.02|30252.02|30208.38|30208.38|0
1687340700000|2023-06-21 09:45:00|30226.93|30226.93|30220.93|30220.93|30226.93|30226.93|30205.11|30205.11|0
1687341000000|2023-06-21 09:50:00|30227.66|30227.66|30282.22|30282.22|30282.22|30282.22|30227.66|30227.66|0
1687341300000|2023-06-21 09:55:00|30271.31|30271.31|30252.95|30252.95|30271.31|30271.31|30252.95|30252.95|0
1687341600000|2023-06-21 10:00:00|30249.58|30249.58|30238.67|30238.67|30260.49|30260.49|30238.67|30238.67|0
1687341900000|2023-06-21 10:05:00|30240.31|30240.31|30249.39|30249.39|30256.13|30256.13|30240.31|30240.31|0
1687342200000|2023-06-21 10:10:00|30271.21|30271.21|30269.6|30269.6|30288.05|30288.05|30262.86|30262.86|0
1687342500000|2023-06-21 10:15:00|30247.78|30247.78|30247.78|30247.78|30247.78|30247.78|30236.87|30236.87|0
1687342800000|2023-06-21 10:20:00|30225.96|30225.96|30247.78|30247.78|30247.78|30247.78|30225.96|30225.96|0
1687343100000|2023-06-21 10:25:00|30241.04|30241.04|30259.5|30259.5|30270.41|30270.41|30237.67|30237.67|0
1687343400000|2023-06-21 10:30:00|30256.22|30256.22|30199.1|30199.1|30256.22|30256.22|30199.1|30199.1|0
1687343700000|2023-06-21 10:35:00|30197.47|30197.47|30197.47|30197.47|30197.47|30197.47|30197.47|30197.47|0
1687344000000|2023-06-21 10:40:00|30186.56|30186.56|30177.28|30177.28|30186.56|30186.56|30175.65|30175.65|0
1687344300000|2023-06-21 10:45:00|30166.37|30166.37|30162.2|30162.2|30169.74|30169.74|30155.46|30155.46|0
1687344600000|2023-06-21 10:50:00|30151.29|30151.29|30054.73|30054.73|30152.93|30152.93|30054.73|30054.73|0
1687344900000|2023-06-21 10:55:00|30032.91|30032.91|29956.53|29956.53|30032.91|30032.91|29945.62|29945.62|0
1687345200000|2023-06-21 11:00:00|29945.62|29945.62|29853.21|29853.21|29945.62|29945.62|29842.59|29842.59|0
1687345500000|2023-06-21 11:05:00|29864.12|29864.12|29896.85|29896.85|29907.76|29907.76|29864.12|29864.12|0
1687345800000|2023-06-21 11:10:00|29929.58|29929.58|29896.85|29896.85|29951.4|29951.4|29896.85|29896.85|0
1687346100000|2023-06-21 11:15:00|29875.03|29875.03|29896.85|29896.85|29940.49|29940.49|29875.03|29875.03|0
1687346400000|2023-06-21 11:20:00|29891.94|29891.94|29902.85|29902.85|29924.67|29924.67|29870.12|29870.12|0
1687346700000|2023-06-21 11:25:00|29907.76|29907.76|29874.22|29874.22|29907.76|29907.76|29874.22|29874.22|0
1687347000000|2023-06-21 11:30:00|29863.31|29863.31|29950.6|29950.6|29950.6|29950.6|29863.31|29863.31|0
1687347300000|2023-06-21 11:35:00|29972.42|29972.42|30028.61|30028.61|30050.43|30050.43|29972.42|29972.42|0
1687347600000|2023-06-21 11:40:00|30006.79|30006.79|30019.33|30019.33|30019.33|30019.33|30006.79|30006.79|0
1687347900000|2023-06-21 11:45:00|30022.7|30022.7|30070.68|30070.68|30070.68|30070.68|30022.7|30022.7|0
1687348200000|2023-06-21 11:50:00|30074.04|30074.04|30074.04|30074.04|30074.04|30074.04|30063.13|30063.13|0
1687348500000|2023-06-21 11:55:00|30077.41|30077.41|30074.04|30074.04|30077.41|30077.41|30070.68|30070.68|0
1687348800000|2023-06-21 12:00:00|30084.96|30084.96|30084.96|30084.96|30095.87|30095.87|30084.96|30084.96|0
1687349100000|2023-06-21 12:05:00|30074.04|30074.04|30042.85|30042.85|30074.04|30074.04|30039.58|30039.58|0
1687349400000|2023-06-21 12:10:00|30039.48|30039.48|30036.11|30036.11|30039.48|30039.48|30036.11|30036.11|0
1687349700000|2023-06-21 12:15:00|29992.47|29992.47|29956.37|29956.37|29992.47|29992.47|29956.37|29956.37|0
1687350000000|2023-06-21 12:20:00|29967.28|29967.28|30034.57|30034.57|30034.57|30034.57|29967.28|29967.28|0
1687350300000|2023-06-21 12:25:00|30037.94|30037.94|30041.31|30041.31|30054.79|30054.79|30037.94|30037.94|0
1687350600000|2023-06-21 12:30:00|30034.57|30034.57|29911.03|29911.03|30034.57|30034.57|29911.03|29911.03|0
1687350900000|2023-06-21 12:35:00|29904.29|29904.29|29859.82|29859.82|29904.29|29904.29|29848.9|29848.9|0
1687351200000|2023-06-21 12:40:00|29870.73|29870.73|29848.9|29848.9|29870.73|29870.73|29848.9|29848.9|0
1687351500000|2023-06-21 12:45:00|29859.82|29859.82|29870.73|29870.73|29870.73|29870.73|29848.9|29848.9|0
1687351800000|2023-06-21 12:50:00|29875.63|29875.63|29910.83|29910.83|29910.83|29910.83|29875.63|29875.63|0
1687352100000|2023-06-21 12:55:00|29889.01|29889.01|29834.46|29834.46|29889.01|29889.01|29834.46|29834.46|0
1687352400000|2023-06-21 13:00:00|29823.55|29823.55|29831.09|29831.09|29831.09|29831.09|29820.18|29820.18|0
1687352700000|2023-06-21 13:05:00|29827.72|29827.72|29864.72|29864.72|29866.36|29866.36|29805.9|29805.9|0
1687353000000|2023-06-21 13:10:00|29866.36|29866.36|29837.43|29837.43|29880.54|29880.54|29837.43|29837.43|0
1687353300000|2023-06-21 13:15:00|29832.53|29832.53|29737.9|29737.9|29832.53|29832.53|29716.08|29716.08|0
1687353600000|2023-06-21 13:20:00|29732.99|29732.99|29720.45|29720.45|29732.99|29732.99|29709.53|29709.53|0
1687353900000|2023-06-21 13:25:00|29713.71|29713.71|29761.52|29761.52|29779.17|29779.17|29713.71|29713.71|0
1687354200000|2023-06-21 13:30:00|29750.61|29750.61|29816.07|29816.07|29837.9|29837.9|29750.61|29750.61|0
1687354500000|2023-06-21 13:35:00|29805.16|29805.16|29858.82|29858.82|29884.1|29884.1|29805.16|29805.16|0
1687354800000|2023-06-21 13:40:00|29869.73|29869.73|29887.38|29887.38|29887.38|29887.38|29869.73|29869.73|0
1687355100000|2023-06-21 13:45:00|29898.29|29898.29|29925.01|29925.01|29946.84|29946.84|29898.29|29898.29|0
1687355400000|2023-06-21 13:50:00|29914.1|29914.1|29857.28|29857.28|29925.01|29925.01|29857.28|29857.28|0
1687355700000|2023-06-21 13:55:00|29868.19|29868.19|29842.2|29842.2|29868.19|29868.19|29842.2|29842.2|0
1687356000000|2023-06-21 14:00:00|29809.46|29809.46|29823.74|29823.74|29848.93|29848.93|29809.46|29809.46|0
1687356300000|2023-06-21 14:05:00|29834.65|29834.65|29805.29|29805.29|29834.65|29834.65|29794.38|29794.38|0
1687356600000|2023-06-21 14:10:00|29816.2|29816.2|29821.21|29821.21|29827.11|29827.11|29816.2|29816.2|0
1687356900000|2023-06-21 14:15:00|29832.12|29832.12|29821.21|29821.21|29832.12|29832.12|29821.21|29821.21|0
1687357200000|2023-06-21 14:20:00|29810.3|29810.3|29816.04|29816.04|29844.79|29844.79|29810.3|29810.3|0
1687357500000|2023-06-21 14:25:00|29805.13|29805.13|29736.46|29736.46|29805.13|29805.13|29725.55|29725.55|0
1687357800000|2023-06-21 14:30:00|29747.37|29747.37|29748.17|29748.17|29758.28|29758.28|29736.46|29736.46|0
1687358100000|2023-06-21 14:35:00|29737.26|29737.26|29754.81|29754.81|29765.72|29765.72|29721.25|29721.25|0
1687358400000|2023-06-21 14:40:00|29765.72|29765.72|29756.45|29756.45|29778.27|29778.27|29745.54|29745.54|0
1687358700000|2023-06-21 14:45:00|29753.08|29753.08|29707.77|29707.77|29753.08|29753.08|29695.23|29695.23|0
1687359000000|2023-06-21 14:50:00|29714.51|29714.51|29754.68|29754.68|29754.68|29754.68|29714.51|29714.51|0
1687359300000|2023-06-21 14:55:00|29743.77|29743.77|29702.22|29702.22|29747.04|29747.04|29702.22|29702.22|0
1687359600000|2023-06-21 15:00:00|29695.13|29695.13|29694.42|29694.42|29706.04|29706.04|29683.51|29683.51|0
1687359900000|2023-06-21 15:05:00|29672.6|29672.6|29670.03|29670.03|29683.51|29683.51|29662.49|29662.49|0
1687360200000|2023-06-21 15:10:00|29659.12|29659.12|29601.2|29601.2|29670.03|29670.03|29601.2|29601.2|0
1687360500000|2023-06-21 15:15:00|29612.11|29612.11|29717.88|29717.88|29717.88|29717.88|29612.11|29612.11|0
1687360800000|2023-06-21 15:20:00|29728.79|29728.79|29794.35|29794.35|29805.26|29805.26|29728.79|29728.79|0
1687361100000|2023-06-21 15:25:00|29805.26|29805.26|29848.9|29848.9|29848.9|29848.9|29805.26|29805.26|0
1687418100000|2023-06-22 07:15:00|29788.34|29788.34|29810.16|29810.16|29810.16|29810.16|29722.88|29722.88|0
1687418400000|2023-06-22 07:20:00|29813.53|29813.53|29690.14|29690.14|29813.53|29813.53|29680.04|29680.04|0
1687418700000|2023-06-22 07:25:00|29711.97|29711.97|29647.23|29647.23|29711.97|29711.97|29647.23|29647.23|0
1687419000000|2023-06-22 07:30:00|29658.14|29658.14|29702.15|29702.15|29723.97|29723.97|29658.14|29658.14|0
1687419300000|2023-06-22 07:35:00|29713.06|29713.06|29658.51|29658.51|29713.06|29713.06|29641.06|29641.06|0
1687419600000|2023-06-22 07:40:00|29669.42|29669.42|29722.17|29722.17|29722.17|29722.17|29669.42|29669.42|0
1687419900000|2023-06-22 07:45:00|29733.08|29733.08|29678.53|29678.53|29733.08|29733.08|29678.53|29678.53|0
1687420200000|2023-06-22 07:50:00|29700.35|29700.35|29710.46|29710.46|29725.54|29725.54|29700.35|29700.35|0
1687420500000|2023-06-22 07:55:00|29721.37|29721.37|29707.19|29707.19|29738.82|29738.82|29707.19|29707.19|0
1687420800000|2023-06-22 08:00:00|29705.55|29705.55|29738.28|29738.28|29738.28|29738.28|29705.55|29705.55|0
1687421100000|2023-06-22 08:05:00|29745.02|29745.02|29755.84|29755.84|29763.47|29763.47|29741.65|29741.65|0
1687421400000|2023-06-22 08:10:00|29744.92|29744.92|29773.29|29773.29|29773.29|29773.29|29744.92|29744.92|0
1687421700000|2023-06-22 08:15:00|29768.38|29768.38|29760.64|29760.64|29768.38|29768.38|29723.1|29723.1|0
1687422000000|2023-06-22 08:20:00|29804.29|29804.29|29798.28|29798.28|29847.93|29847.93|29793.38|29793.38|0
1687422300000|2023-06-22 08:25:00|29799.92|29799.92|29790.01|29790.01|29799.92|29799.92|29790.01|29790.01|0
1687422600000|2023-06-22 08:30:00|29779.1|29779.1|29800.92|29800.92|29800.92|29800.92|29779.1|29779.1|0
1687422900000|2023-06-22 08:35:00|29779.1|29779.1|29757.27|29757.27|29779.1|29779.1|29757.27|29757.27|0
1687423200000|2023-06-22 08:40:00|29768.18|29768.18|29790.01|29790.01|29790.01|29790.01|29757.27|29757.27|0
1687423500000|2023-06-22 08:45:00|29786.64|29786.64|29761.45|29761.45|29786.64|29786.64|29761.45|29761.45|0
1687423800000|2023-06-22 08:50:00|29750.54|29750.54|29724.54|29724.54|29757.27|29757.27|29724.54|29724.54|0
1687424100000|2023-06-22 08:55:00|29721.17|29721.17|29741.36|29741.36|29741.36|29741.36|29719.54|29719.54|0
1687424400000|2023-06-22 09:00:00|29730.45|29730.45|29741.36|29741.36|29741.36|29741.36|29730.45|29730.45|0
1687424700000|2023-06-22 09:05:00|29737.99|29737.99|29711.26|29711.26|29737.99|29737.99|29707.99|29707.99|0
1687425000000|2023-06-22 09:10:00|29722.17|29722.17|29711.97|29711.97|29722.17|29722.17|29705.33|29705.33|0
1687425300000|2023-06-22 09:15:00|29708.6|29708.6|29708.6|29708.6|29708.6|29708.6|29708.6|29708.6|0
1687425600000|2023-06-22 09:20:00|29686.78|29686.78|29683.41|29683.41|29701.06|29701.06|29683.41|29683.41|0
1687426200000|2023-06-22 09:30:00|29694.32|29694.32|29687.58|29687.58|29698.49|29698.49|29676.67|29676.67|0
1687426500000|2023-06-22 09:35:00|29684.31|29684.31|29679.4|29679.4|29703.4|29703.4|29679.4|29679.4|0
1687426800000|2023-06-22 09:40:00|29686.14|29686.14|29689.51|29689.51|29689.51|29689.51|29686.14|29686.14|0
1687427100000|2023-06-22 09:45:00|29700.42|29700.42|29694.42|29694.42|29705.33|29705.33|29694.42|29694.42|0
1687427400000|2023-06-22 09:50:00|29705.33|29705.33|29807.69|29807.69|29818.6|29818.6|29698.59|29698.59|0
1687427700000|2023-06-22 09:55:00|29785.87|29785.87|29818.07|29818.07|29818.07|29818.07|29785.33|29785.33|0
1687428000000|2023-06-22 10:00:00|29821.34|29821.34|29810.43|29810.43|29821.34|29821.34|29788.61|29788.61|0
1687428300000|2023-06-22 10:05:00|29821.34|29821.34|29783.7|29783.7|29821.34|29821.34|29780.43|29780.43|0
1687428600000|2023-06-22 10:10:00|29785.33|29785.33|29797.88|29797.88|29797.88|29797.88|29785.33|29785.33|0
1687428900000|2023-06-22 10:15:00|29808.79|29808.79|29808.79|29808.79|29819.7|29819.7|29797.88|29797.88|0
1687429200000|2023-06-22 10:20:00|29805.42|29805.42|29772.69|29772.69|29805.42|29805.42|29772.69|29772.69|0
1687429500000|2023-06-22 10:25:00|29782.8|29782.8|29766.44|29766.44|29782.8|29782.8|29754.43|29754.43|0
1687429800000|2023-06-22 10:30:00|29777.35|29777.35|29751.43|29751.43|29777.35|29777.35|29751.43|29751.43|0
1687430100000|2023-06-22 10:35:00|29749.79|29749.79|29760.7|29760.7|29760.7|29760.7|29717.06|29717.06|0
1687431000000|2023-06-22 10:50:00|29765.61|29765.61|29754.7|29754.7|29765.61|29765.61|29754.7|29754.7|0
1687431300000|2023-06-22 10:55:00|29753.06|29753.06|29762.34|29762.34|29762.34|29762.34|29751.43|29751.43|0
1687431600000|2023-06-22 11:00:00|29751.43|29751.43|29691.77|29691.77|29751.43|29751.43|29634.12|29634.12|0
1687431900000|2023-06-22 11:05:00|29698.51|29698.51|29693.61|29693.61|29698.51|29698.51|29693.61|29693.61|0
1687432200000|2023-06-22 11:10:00|29701.78|29701.78|29690.14|29690.14|29701.78|29701.78|29690.14|29690.14|0
1687432800000|2023-06-22 11:20:00|29701.05|29701.05|29631.38|29631.38|29701.05|29701.05|29631.38|29631.38|0
1687433100000|2023-06-22 11:25:00|29633.02|29633.02|29654.84|29654.84|29654.84|29654.84|29633.02|29633.02|0
1687433400000|2023-06-22 11:30:00|29633.02|29633.02|29656.47|29656.47|29667.38|29667.38|29626.28|29626.28|0
1687433700000|2023-06-22 11:35:00|29689.21|29689.21|29732.85|29732.85|29734.48|29734.48|29689.21|29689.21|0
1687434000000|2023-06-22 11:40:00|29729.48|29729.48|29715.2|29715.2|29729.48|29729.48|29715.2|29715.2|0
1687434300000|2023-06-22 11:45:00|29726.11|29726.11|29726.11|29726.11|29726.11|29726.11|29726.11|29726.11|0
1687434900000|2023-06-22 11:55:00|29722.84|29722.84|29667.65|29667.65|29722.84|29722.84|29667.65|29667.65|0
1687435200000|2023-06-22 12:00:00|29664.28|29664.28|29677.46|29677.46|29680.73|29680.73|29664.28|29664.28|0
1687435500000|2023-06-22 12:05:00|29679.1|29679.1|29657.08|29657.08|29680.73|29680.73|29644.63|29644.63|0
1687435800000|2023-06-22 12:10:00|29653.71|29653.71|29657.88|29657.88|29661.25|29661.25|29650.34|29650.34|0
1687436100000|2023-06-22 12:15:00|29668.79|29668.79|29678.07|29678.07|29678.07|29678.07|29667.16|29667.16|0
1687436400000|2023-06-22 12:20:00|29681.44|29681.44|29652.08|29652.08|29684.81|29684.81|29652.08|29652.08|0
1687436700000|2023-06-22 12:25:00|29662.99|29662.99|29659.62|29659.62|29673.9|29673.9|29659.62|29659.62|0
1687437000000|2023-06-22 12:30:00|29653.08|29653.08|29647.14|29647.14|29653.08|29653.08|29625.32|29625.32|0
1687437300000|2023-06-22 12:35:00|29650.41|29650.41|29644.44|29644.44|29650.41|29650.41|29628.59|29628.59|0
1687437600000|2023-06-22 12:40:00|29655.35|29655.35|29655.35|29655.35|29666.26|29666.26|29644.44|29644.44|0
1687437900000|2023-06-22 12:45:00|29658.72|29658.72|29692.72|29692.72|29692.72|29692.72|29658.72|29658.72|0
1687438200000|2023-06-22 12:50:00|29681.81|29681.81|29659.99|29659.99|29681.81|29681.81|29659.99|29659.99|0
1687438500000|2023-06-22 12:55:00|29681.81|29681.81|29675.27|29675.27|29681.81|29681.81|29675.27|29675.27|0
1687438800000|2023-06-22 13:00:00|29664.36|29664.36|29656.82|29656.82|29667.73|29667.73|29656.82|29656.82|0
1687439100000|2023-06-22 13:05:00|29689.55|29689.55|29769.19|29769.19|29769.19|29769.19|29689.55|29689.55|0
1687439400000|2023-06-22 13:10:00|29758.28|29758.28|29767.36|29767.36|29774.1|29774.1|29747.37|29747.37|0
1687439700000|2023-06-22 13:15:00|29769|29769|29701.47|29701.47|29769|29769|29701.47|29701.47|0
1687440000000|2023-06-22 13:20:00|29711.58|29711.58|29710.14|29710.14|29718.32|29718.32|29704.84|29704.84|0
1687440300000|2023-06-22 13:25:00|29721.05|29721.05|29755.93|29755.93|29780.51|29780.51|29721.05|29721.05|0
1687440600000|2023-06-22 13:30:00|29766.84|29766.84|29777.75|29777.75|29777.75|29777.75|29745.02|29745.02|0
1687440900000|2023-06-22 13:35:00|29771.01|29771.01|29789.46|29789.46|29803.74|29803.74|29771.01|29771.01|0
1687441200000|2023-06-22 13:40:00|29800.37|29800.37|29744.18|29744.18|29800.37|29800.37|29733.27|29733.27|0
1687441500000|2023-06-22 13:45:00|29766.01|29766.01|29792.47|29792.47|29792.47|29792.47|29755.09|29755.09|0
1687441800000|2023-06-22 13:50:00|29790.83|29790.83|29789.2|29789.2|29801.74|29801.74|29789.2|29789.2|0
1687442100000|2023-06-22 13:55:00|29800.11|29800.11|29786.73|29786.73|29817.76|29817.76|29786.73|29786.73|0
1687442400000|2023-06-22 14:00:00|29785.09|29785.09|29827.67|29827.67|29827.67|29827.67|29785.09|29785.09|0
1687442700000|2023-06-22 14:05:00|29829.3|29829.3|29814.25|29814.25|29830.94|29830.94|29787.3|29787.3|0
1687443000000|2023-06-22 14:10:00|29836.07|29836.07|29877.18|29877.18|29877.18|29877.18|29829.33|29829.33|0
1687443300000|2023-06-22 14:15:00|29873.81|29873.81|29865.53|29865.53|29877.18|29877.18|29865.53|29865.53|0
1687443600000|2023-06-22 14:20:00|29876.44|29876.44|29892.26|29892.26|29909.91|29909.91|29876.44|29876.44|0
1687443900000|2023-06-22 14:25:00|29890.63|29890.63|29910.81|29910.81|29910.81|29910.81|29888.99|29888.99|0
1687444200000|2023-06-22 14:30:00|29917.55|29917.55|29921.72|29921.72|29928.46|29928.46|29910.81|29910.81|0
1687444500000|2023-06-22 14:35:00|29923.36|29923.36|29925.12|29925.12|29957.85|29957.85|29923.36|29923.36|0
1687444800000|2023-06-22 14:40:00|29918.38|29918.38|29900.73|29900.73|29918.38|29918.38|29882.28|29882.28|0
1687445100000|2023-06-22 14:45:00|29902.37|29902.37|29925.12|29925.12|29925.12|29925.12|29900.73|29900.73|0
1687445400000|2023-06-22 14:50:00|29928.39|29928.39|29929.19|29929.19|29940.11|29940.11|29918.28|29918.28|0
1687445700000|2023-06-22 14:55:00|29925.83|29925.83|29935.03|29935.03|29935.03|29935.03|29899|29899|0
1687446000000|2023-06-22 15:00:00|29924.12|29924.12|29887.19|29887.19|29924.12|29924.12|29887.19|29887.19|0
1687446300000|2023-06-22 15:05:00|29890.46|29890.46|29853.65|29853.65|29890.46|29890.46|29835.91|29835.91|0
1687446600000|2023-06-22 15:10:00|29850.28|29850.28|29839.57|29839.57|29861.19|29861.19|29839.57|29839.57|0
1687446900000|2023-06-22 15:15:00|29850.48|29850.48|29882.21|29882.21|29889.75|29889.75|29850.48|29850.48|0
1687447200000|2023-06-22 15:20:00|29887.12|29887.12|29870.47|29870.47|29887.12|29887.12|29839.37|29839.37|0
1687447500000|2023-06-22 15:25:00|29881.38|29881.38|29917.38|29917.38|29921.65|29921.65|29878.01|29878.01|0
1687504500000|2023-06-23 07:15:00|29593.04|29593.04|29564.48|29564.48|29593.04|29593.04|29564.48|29564.48|0
1687504800000|2023-06-23 07:20:00|29575.39|29575.39|29528.38|29528.38|29575.39|29575.39|29528.38|29528.38|0
1687505100000|2023-06-23 07:25:00|29506.56|29506.56|29561.11|29561.11|29561.11|29561.11|29506.56|29506.56|0
1687505400000|2023-06-23 07:30:00|29572.02|29572.02|29499.02|29499.02|29572.02|29572.02|29489.71|29489.71|0
1687505700000|2023-06-23 07:35:00|29509.93|29509.93|29477.2|29477.2|29509.93|29509.93|29477.2|29477.2|0
1687506000000|2023-06-23 07:40:00|29455.37|29455.37|29409.17|29409.17|29455.37|29455.37|29409.17|29409.17|0
1687506300000|2023-06-23 07:45:00|29398.25|29398.25|29411.73|29411.73|29422.64|29422.64|29398.25|29398.25|0
1687506600000|2023-06-23 07:50:00|29401.62|29401.62|29445.27|29445.27|29456.18|29456.18|29401.62|29401.62|0
1687506900000|2023-06-23 07:55:00|29423.45|29423.45|29437.73|29437.73|29441.09|29441.09|29412.53|29412.53|0
1687507200000|2023-06-23 08:00:00|29470.46|29470.46|29477|29477|29477|29477|29463.92|29463.92|0
1687507500000|2023-06-23 08:05:00|29498.82|29498.82|29509.73|29509.73|29531.55|29531.55|29498.82|29498.82|0
1687507800000|2023-06-23 08:10:00|29506.36|29506.36|29490.54|29490.54|29506.36|29506.36|29468.72|29468.72|0
1687508100000|2023-06-23 08:15:00|29479.63|29479.63|29468.72|29468.72|29490.54|29490.54|29468.72|29468.72|0
1687508400000|2023-06-23 08:20:00|29476.9|29476.9|29458.45|29458.45|29476.9|29476.9|29458.45|29458.45|0
1687508700000|2023-06-23 08:25:00|29480.27|29480.27|29481.07|29481.07|29481.07|29481.07|29470.16|29470.16|0
1687509000000|2023-06-23 08:30:00|29477.7|29477.7|29506.26|29506.26|29506.26|29506.26|29477.7|29477.7|0
1687509300000|2023-06-23 08:35:00|29504.63|29504.63|29455.54|29455.54|29504.63|29504.63|29455.54|29455.54|0
1687509600000|2023-06-23 08:40:00|29462.28|29462.28|29494.21|29494.21|29494.21|29494.21|29462.28|29462.28|0
1687509900000|2023-06-23 08:45:00|29483.3|29483.3|29472.39|29472.39|29483.3|29483.3|29472.39|29472.39|0
1687510200000|2023-06-23 08:50:00|29469.02|29469.02|29494.11|29494.11|29494.11|29494.11|29447.2|29447.2|0
1687510500000|2023-06-23 08:55:00|29461.38|29461.38|29461.48|29461.48|29472.39|29472.39|29461.38|29461.38|0
1687510800000|2023-06-23 09:00:00|29472.39|29472.39|29470.75|29470.75|29472.39|29472.39|29450.57|29450.57|0
1687511100000|2023-06-23 09:05:00|29460.64|29460.64|29417.8|29417.8|29460.64|29460.64|29417.8|29417.8|0
1687511700000|2023-06-23 09:15:00|29406.89|29406.89|29385.07|29385.07|29406.89|29406.89|29381.8|29381.8|0
1687512000000|2023-06-23 09:20:00|29374.16|29374.16|29363.25|29363.25|29385.07|29385.07|29363.25|29363.25|0
1687512300000|2023-06-23 09:25:00|29352.34|29352.34|29323.98|29323.98|29363.25|29363.25|29323.98|29323.98|0
1687512600000|2023-06-23 09:30:00|29345.8|29345.8|29347.53|29347.53|29360.08|29360.08|29345.8|29345.8|0
1687512900000|2023-06-23 09:35:00|29344.26|29344.26|29367.62|29367.62|29385.17|29385.17|29344.26|29344.26|0
1687513200000|2023-06-23 09:40:00|29400.35|29400.35|29387.61|29387.61|29405.26|29405.26|29387.61|29387.61|0
1687513500000|2023-06-23 09:45:00|29382.7|29382.7|29404.65|29404.65|29404.65|29404.65|29381.07|29381.07|0
1687513800000|2023-06-23 09:50:00|29426.47|29426.47|29423.17|29423.17|29440.02|29440.02|29418.2|29418.2|0
1687514100000|2023-06-23 09:55:00|29434.08|29434.08|29442.26|29442.26|29453.17|29453.17|29434.08|29434.08|0
1687514400000|2023-06-23 10:00:00|29452.37|29452.37|29374.36|29374.36|29452.37|29452.37|29374.36|29374.36|0
1687514700000|2023-06-23 10:05:00|29385.27|29385.27|29355.07|29355.07|29392.91|29392.91|29353.44|29353.44|0
1687515000000|2023-06-23 10:10:00|29365.99|29365.99|29337.43|29337.43|29380.26|29380.26|29337.43|29337.43|0
1687515300000|2023-06-23 10:15:00|29348.34|29348.34|29351.61|29351.61|29365.79|29365.79|29348.34|29348.34|0
1687515600000|2023-06-23 10:20:00|29348.24|29348.24|29405.36|29405.36|29405.36|29405.36|29346.6|29346.6|0
1687515900000|2023-06-23 10:25:00|29394.45|29394.45|29403.72|29403.72|29403.72|29403.72|29380.97|29380.97|0
1687516200000|2023-06-23 10:30:00|29392.81|29392.81|29410.46|29410.46|29410.46|29410.46|29375.16|29375.16|0
1687516500000|2023-06-23 10:35:00|29399.55|29399.55|29392.81|29392.81|29399.55|29399.55|29370.99|29370.99|0
1687516800000|2023-06-23 10:40:00|29396.18|29396.18|29396.18|29396.18|29396.18|29396.18|29385.27|29385.27|0
1687517100000|2023-06-23 10:45:00|29385.27|29385.27|29385.27|29385.27|29385.27|29385.27|29374.36|29374.36|0
1687517400000|2023-06-23 10:50:00|29418|29418|29418|29418|29418|29418|29396.18|29396.18|0
1687517700000|2023-06-23 10:55:00|29407.09|29407.09|29407.09|29407.09|29407.09|29407.09|29394.54|29394.54|0
1687518000000|2023-06-23 11:00:00|29410.36|29410.36|29456.47|29456.47|29456.47|29456.47|29407.09|29407.09|0
1687518300000|2023-06-23 11:05:00|29446.36|29446.36|29475.83|29475.83|29475.83|29475.83|29446.36|29446.36|0
1687518600000|2023-06-23 11:10:00|29464.92|29464.92|29547.64|29547.64|29548.92|29548.92|29464.92|29464.92|0
1687518900000|2023-06-23 11:15:00|29553.09|29553.09|29549.72|29549.72|29563.2|29563.2|29549.72|29549.72|0
1687519200000|2023-06-23 11:20:00|29560.63|29560.63|29604.28|29604.28|29604.28|29604.28|29560.63|29560.63|0
1687519500000|2023-06-23 11:25:00|29593.37|29593.37|29577.45|29577.45|29599.27|29599.27|29577.45|29577.45|0
1687519800000|2023-06-23 11:30:00|29599.27|29599.27|29579.18|29579.18|29602.64|29602.64|29579.18|29579.18|0
1687520100000|2023-06-23 11:35:00|29601.01|29601.01|29601.01|29601.01|29611.92|29611.92|29590.1|29590.1|0
1687520700000|2023-06-23 11:45:00|29597.64|29597.64|29586.73|29586.73|29597.64|29597.64|29586.73|29586.73|0
1687521000000|2023-06-23 11:50:00|29597.64|29597.64|29616.82|29616.82|29616.82|29616.82|29579.18|29579.18|0
1687521300000|2023-06-23 11:55:00|29613.45|29613.45|29625.27|29625.27|29628.63|29628.63|29606.81|29606.81|0
1687521600000|2023-06-23 12:00:00|29647.09|29647.09|29520.33|29520.33|29647.09|29647.09|29520.33|29520.33|0
1687521900000|2023-06-23 12:05:00|29509.42|29509.42|29556.43|29556.43|29580.82|29580.82|29509.42|29509.42|0
1687522200000|2023-06-23 12:10:00|29534.61|29534.61|29490.97|29490.97|29534.61|29534.61|29490.97|29490.97|0
1687522500000|2023-06-23 12:15:00|29512.79|29512.79|29501.88|29501.88|29545.52|29545.52|29501.88|29501.88|0
1687522800000|2023-06-23 12:20:00|29490.97|29490.97|29445.69|29445.69|29490.97|29490.97|29434.78|29434.78|0
1687523100000|2023-06-23 12:25:00|29467.51|29467.51|29484.33|29484.33|29485.96|29485.96|29464.14|29464.14|0
1687523400000|2023-06-23 12:30:00|29494.44|29494.44|29508.72|29508.72|29537.28|29537.28|29486.89|29486.89|0
1687523700000|2023-06-23 12:35:00|29505.35|29505.35|29509.62|29509.62|29527.17|29527.17|29494.41|29494.41|0
1687524000000|2023-06-23 12:40:00|29498.71|29498.71|29491.07|29491.07|29512.89|29512.89|29480.16|29480.16|0
1687524300000|2023-06-23 12:45:00|29486.16|29486.16|29458.6|29458.6|29486.16|29486.16|29458.6|29458.6|0
1687524600000|2023-06-23 12:50:00|29436.78|29436.78|29391.5|29391.5|29436.78|29436.78|29391.5|29391.5|0
1687524900000|2023-06-23 12:55:00|29380.59|29380.59|29346.22|29346.22|29380.59|29380.59|29346.22|29346.22|0
1687525200000|2023-06-23 13:00:00|29357.13|29357.13|29336.05|29336.05|29368.04|29368.04|29322.77|29322.77|0
1687525500000|2023-06-23 13:05:00|29329.5|29329.5|29322.77|29322.77|29340.42|29340.42|29296.77|29296.77|0
1687526100000|2023-06-23 13:15:00|29311.86|29311.86|29266.58|29266.58|29311.86|29311.86|29235.48|29235.48|0
1687526400000|2023-06-23 13:20:00|29277.49|29277.49|29332.04|29332.04|29353.86|29353.86|29266.58|29266.58|0
1687526700000|2023-06-23 13:25:00|29336.95|29336.95|29349.76|29349.76|29380.59|29380.59|29336.95|29336.95|0
1687527000000|2023-06-23 13:30:00|29338.85|29338.85|29377.58|29377.58|29377.58|29377.58|29338.85|29338.85|0
1687527300000|2023-06-23 13:35:00|29374.31|29374.31|29397.77|29397.77|29402.68|29402.68|29374.31|29374.31|0
1687527600000|2023-06-23 13:40:00|29375.95|29375.95|29360.64|29360.64|29410.32|29410.32|29360.64|29360.64|0
1687527900000|2023-06-23 13:45:00|29359|29359|29353.9|29353.9|29378.09|29378.09|29330.35|29330.35|0
1687528200000|2023-06-23 13:50:00|29332.08|29332.08|29310.52|29310.52|29347.36|29347.36|29299.61|29299.61|0
1687528500000|2023-06-23 13:55:00|29300.42|29300.42|29238.29|29238.29|29300.42|29300.42|29238.29|29238.29|0
1687528800000|2023-06-23 14:00:00|29260.11|29260.11|29236.63|29236.63|29289.47|29289.47|29233.26|29233.26|0
1687529100000|2023-06-23 14:05:00|29233.35|29233.35|29298.02|29298.02|29298.02|29298.02|29233.35|29233.35|0
1687529400000|2023-06-23 14:10:00|29319.84|29319.84|29322.37|29322.37|29330.75|29330.75|29298.02|29298.02|0
1687529700000|2023-06-23 14:15:00|29325.74|29325.74|29362.58|29362.58|29362.58|29362.58|29325.74|29325.74|0
1687530000000|2023-06-23 14:20:00|29360.94|29360.94|29392.77|29392.77|29392.77|29392.77|29350.03|29350.03|0
1687530300000|2023-06-23 14:25:00|29403.68|29403.68|29409.69|29409.69|29414.59|29414.59|29398.78|29398.78|0
1687530600000|2023-06-23 14:30:00|29408.05|29408.05|29432.24|29432.24|29437.15|29437.15|29403.68|29403.68|0
1687530900000|2023-06-23 14:35:00|29425.51|29425.51|29456.63|29456.63|29456.63|29456.63|29425.51|29425.51|0
1687531200000|2023-06-23 14:40:00|29453.26|29453.26|29439.62|29439.62|29457.27|29457.27|29431.44|29431.44|0
1687531500000|2023-06-23 14:45:00|29441.25|29441.25|29417.8|29417.8|29441.25|29441.25|29417.8|29417.8|0
1687531800000|2023-06-23 14:50:00|29419.43|29419.43|29424.54|29424.54|29460.64|29460.64|29417.8|29417.8|0
1687532100000|2023-06-23 14:55:00|29434.64|29434.64|29439.75|29439.75|29441.38|29441.38|29434.64|29434.64|0
1687532400000|2023-06-23 15:00:00|29450.66|29450.66|29456.47|29456.47|29459.74|29459.74|29427|29427|0
1687532700000|2023-06-23 15:05:00|29467.38|29467.38|29428.64|29428.64|29467.38|29467.38|29416.09|29416.09|0
1687533000000|2023-06-23 15:10:00|29417.73|29417.73|29401.91|29401.91|29417.73|29417.73|29401.91|29401.91|0
1687533300000|2023-06-23 15:15:00|29423.73|29423.73|29407.02|29407.02|29430.47|29430.47|29397.74|29397.74|0
1687533600000|2023-06-23 15:20:00|29400.28|29400.28|29496.84|29496.84|29496.84|29496.84|29397.01|29397.01|0
1687533900000|2023-06-23 15:25:00|29507.75|29507.75|29489.59|29489.59|29525.4|29525.4|29479.48|29479.48|0
1687763700000|2023-06-26 07:15:00|29464.73|29464.73|29383.86|29383.86|29464.73|29464.73|29383.86|29383.86|0
1687764000000|2023-06-26 07:20:00|29394.77|29394.77|29407.71|29407.71|29421.99|29421.99|29394.77|29394.77|0
1687764300000|2023-06-26 07:25:00|29415.89|29415.89|29417.5|29417.5|29417.5|29417.5|29395.67|29395.67|0
1687764600000|2023-06-26 07:30:00|29414.13|29414.13|29377.22|29377.22|29420.86|29420.86|29373.85|29373.85|0
1687764900000|2023-06-26 07:35:00|29257.21|29257.21|29265.55|29265.55|29265.55|29265.55|29232.82|29232.82|0
1687765200000|2023-06-26 07:40:00|29275.66|29275.66|29321.87|29321.87|29321.87|29321.87|29275.66|29275.66|0
1687765800000|2023-06-26 07:50:00|29332.78|29332.78|29319.53|29319.53|29332.78|29332.78|29310.96|29310.96|0
1687766100000|2023-06-26 07:55:00|29330.44|29330.44|29335.34|29335.34|29357.16|29357.16|29330.44|29330.44|0
1687766400000|2023-06-26 08:00:00|29313.52|29313.52|29300.85|29300.85|29335.34|29335.34|29300.85|29300.85|0
1687766700000|2023-06-26 08:05:00|29289.94|29289.94|29304.22|29304.22|29304.22|29304.22|29279.83|29279.83|0
1687767000000|2023-06-26 08:10:00|29300.95|29300.95|29316.03|29316.03|29344.59|29344.59|29300.95|29300.95|0
1687767300000|2023-06-26 08:15:00|29319.4|29319.4|29341.22|29341.22|29355.4|29355.4|29319.4|29319.4|0
1687767600000|2023-06-26 08:20:00|29352.13|29352.13|29330.28|29330.28|29352.13|29352.13|29301.72|29301.72|0
1687767900000|2023-06-26 08:25:00|29319.37|29319.37|29296.74|29296.74|29330.28|29330.28|29274.92|29274.92|0
1687768200000|2023-06-26 08:30:00|29274.92|29274.92|29337.02|29337.02|29340.39|29340.39|29274.92|29274.92|0
1687768500000|2023-06-26 08:35:00|29369.75|29369.75|29354.67|29354.67|29376.49|29376.49|29354.67|29354.67|0
1687768800000|2023-06-26 08:40:00|29347.93|29347.93|29326.11|29326.11|29347.93|29347.93|29326.11|29326.11|0
1687769100000|2023-06-26 08:45:00|29315.2|29315.2|29278.82|29278.82|29315.2|29315.2|29278.82|29278.82|0
1687769400000|2023-06-26 08:50:00|29285.36|29285.36|29265.18|29265.18|29285.36|29285.36|29246.09|29246.09|0
1687769700000|2023-06-26 08:55:00|29276.09|29276.09|29310.46|29310.46|29310.46|29310.46|29276.09|29276.09|0
1687770000000|2023-06-26 09:00:00|29332.28|29332.28|29344.09|29344.09|29344.09|29344.09|29322.27|29322.27|0
1687770300000|2023-06-26 09:05:00|29322.27|29322.27|29245.89|29245.89|29322.27|29322.27|29245.89|29245.89|0
1687770600000|2023-06-26 09:10:00|29242.52|29242.52|29137.02|29137.02|29242.52|29242.52|29137.02|29137.02|0
1687770900000|2023-06-26 09:15:00|29143.76|29143.76|29106.05|29106.05|29150.5|29150.5|29106.05|29106.05|0
1687771200000|2023-06-26 09:20:00|29116.97|29116.97|29126.78|29126.78|29126.78|29126.78|29116.97|29116.97|0
1687771500000|2023-06-26 09:25:00|29148.6|29148.6|29137.69|29137.69|29148.6|29148.6|29137.69|29137.69|0
1687771800000|2023-06-26 09:30:00|29126.78|29126.78|29148.6|29148.6|29148.6|29148.6|29126.78|29126.78|0
1687772100000|2023-06-26 09:35:00|29159.51|29159.51|29137.69|29137.69|29170.42|29170.42|29137.69|29137.69|0
1687772400000|2023-06-26 09:40:00|29159.51|29159.51|29224.97|29224.97|29224.97|29224.97|29159.51|29159.51|0
1687772700000|2023-06-26 09:45:00|29211.89|29211.89|29206.98|29206.98|29216.8|29216.8|29206.98|29206.98|0
1687773000000|2023-06-26 09:50:00|29228.8|29228.8|29224.34|29224.34|29238.62|29238.62|29224.34|29224.34|0
1687773300000|2023-06-26 09:55:00|29222.7|29222.7|29184.03|29184.03|29222.7|29222.7|29184.03|29184.03|0
1687773600000|2023-06-26 10:00:00|29197.51|29197.51|29207.62|29207.62|29207.62|29207.62|29197.51|29197.51|0
1687773900000|2023-06-26 10:05:00|29196.71|29196.71|29186.8|29186.8|29196.71|29196.71|29186.8|29186.8|0
1687774200000|2023-06-26 10:10:00|29181.89|29181.89|29136.68|29136.68|29181.89|29181.89|29136.68|29136.68|0
1687774500000|2023-06-26 10:15:00|29140.05|29140.05|29167.01|29167.01|29167.01|29167.01|29140.05|29140.05|0
1687774800000|2023-06-26 10:20:00|29175.18|29175.18|29172.45|29172.45|29183.36|29183.36|29172.45|29172.45|0
1687775100000|2023-06-26 10:25:00|29169.08|29169.08|29151.43|29151.43|29169.08|29169.08|29151.43|29151.43|0
1687775400000|2023-06-26 10:30:00|29137.95|29137.95|29137.95|29137.95|29137.95|29137.95|29137.95|29137.95|0
1687775700000|2023-06-26 10:35:00|29148.06|29148.06|29151.43|29151.43|29151.43|29151.43|29148.06|29148.06|0
1687776000000|2023-06-26 10:40:00|29148.06|29148.06|29199.28|29199.28|29199.28|29199.28|29148.06|29148.06|0
1687776300000|2023-06-26 10:45:00|29177.45|29177.45|29167.35|29167.35|29177.45|29177.45|29167.35|29167.35|0
1687776600000|2023-06-26 10:50:00|29156.44|29156.44|29145.52|29145.52|29156.44|29156.44|29145.52|29145.52|0
1687776900000|2023-06-26 10:55:00|29143.89|29143.89|29168.28|29168.28|29168.28|29168.28|29143.89|29143.89|0
1687777200000|2023-06-26 11:00:00|29179.19|29179.19|29172.45|29172.45|29179.19|29179.19|29161.54|29161.54|0
1687777500000|2023-06-26 11:05:00|29150.63|29150.63|29150.63|29150.63|29150.63|29150.63|29150.63|29150.63|0
1687777800000|2023-06-26 11:10:00|29161.54|29161.54|29161.54|29161.54|29172.45|29172.45|29161.54|29161.54|0
1687778100000|2023-06-26 11:15:00|29168.28|29168.28|29185.93|29185.93|29185.93|29185.93|29164.91|29164.91|0
1687778400000|2023-06-26 11:20:00|29196.84|29196.84|29181.75|29181.75|29196.84|29196.84|29181.75|29181.75|0
1687778700000|2023-06-26 11:25:00|29170.84|29170.84|29170.84|29170.84|29170.84|29170.84|29159.93|29159.93|0
1687779000000|2023-06-26 11:30:00|29159.93|29159.93|29181.75|29181.75|29185.03|29185.03|29159.93|29159.93|0
1687779300000|2023-06-26 11:35:00|29185.12|29185.12|29185.66|29185.66|29185.66|29185.66|29174.21|29174.21|0
1687779600000|2023-06-26 11:40:00|29174.75|29174.75|29157.3|29157.3|29174.75|29174.75|29152.93|29152.93|0
1687779900000|2023-06-26 11:45:00|29168.21|29168.21|29200.94|29200.94|29200.94|29200.94|29168.21|29168.21|0
1687780200000|2023-06-26 11:50:00|29211.85|29211.85|29211.85|29211.85|29211.85|29211.85|29211.85|29211.85|0
1687780500000|2023-06-26 11:55:00|29215.22|29215.22|29215.22|29215.22|29215.22|29215.22|29215.22|29215.22|0
1687780800000|2023-06-26 12:00:00|29204.31|29204.31|29208.48|29208.48|29208.48|29208.48|29197.57|29197.57|0
1687781100000|2023-06-26 12:05:00|29205.11|29205.11|29205.11|29205.11|29205.11|29205.11|29205.11|29205.11|0
1687781400000|2023-06-26 12:10:00|29183.29|29183.29|29183.29|29183.29|29183.29|29183.29|29183.29|29183.29|0
1687782300000|2023-06-26 12:25:00|29194.2|29194.2|29197.57|29197.57|29197.57|29197.57|29194.2|29194.2|0
1687782900000|2023-06-26 12:35:00|29230.3|29230.3|29231.11|29231.11|29251.32|29251.32|29230.3|29230.3|0
1687783200000|2023-06-26 12:40:00|29220.2|29220.2|29195.1|29195.1|29220.2|29220.2|29195.1|29195.1|0
1687783500000|2023-06-26 12:45:00|29184.19|29184.19|29184.19|29184.19|29195.1|29195.1|29184.19|29184.19|0
1687783800000|2023-06-26 12:50:00|29173.28|29173.28|29151.46|29151.46|29173.28|29173.28|29151.46|29151.46|0
1687784100000|2023-06-26 12:55:00|29162.37|29162.37|29162.37|29162.37|29162.37|29162.37|29162.37|29162.37|0
1687784400000|2023-06-26 13:00:00|29151.46|29151.46|29140.35|29140.35|29151.46|29151.46|29130.54|29130.54|0
1687784700000|2023-06-26 13:05:00|29151.26|29151.26|29157.81|29157.81|29157.81|29157.81|29151.26|29151.26|0
1687785300000|2023-06-26 13:15:00|29156.17|29156.17|29177.99|29177.99|29188.9|29188.9|29156.17|29156.17|0
1687785600000|2023-06-26 13:20:00|29199.81|29199.81|29221.63|29221.63|29221.63|29221.63|29199.81|29199.81|0
1687785900000|2023-06-26 13:25:00|29226.54|29226.54|29241.26|29241.26|29241.26|29241.26|29226.54|29226.54|0
1687786200000|2023-06-26 13:30:00|29237.89|29237.89|29230.35|29230.35|29241.26|29241.26|29226.98|29226.98|0
1687786500000|2023-06-26 13:35:00|29233.72|29233.72|29268.12|29268.12|29275.66|29275.66|29233.72|29233.72|0
1687786800000|2023-06-26 13:40:00|29279.03|29279.03|29317.69|29317.69|29317.69|29317.69|29279.03|29279.03|0
1687787100000|2023-06-26 13:45:00|29321.06|29321.06|29328.6|29328.6|29331.97|29331.97|29321.06|29321.06|0
1687787400000|2023-06-26 13:50:00|29339.52|29339.52|29357.16|29357.16|29368.08|29368.08|29339.52|29339.52|0
1687787700000|2023-06-26 13:55:00|29368.08|29368.08|29364.71|29364.71|29368.08|29368.08|29342.88|29342.88|0
1687788000000|2023-06-26 14:00:00|29353.8|29353.8|29357.16|29357.16|29357.16|29357.16|29331.97|29331.97|0
1687788300000|2023-06-26 14:05:00|29350.43|29350.43|29352.06|29352.06|29352.06|29352.06|29339.52|29339.52|0
1687788600000|2023-06-26 14:10:00|29341.15|29341.15|29304.41|29304.41|29341.15|29341.15|29290.13|29290.13|0
1687788900000|2023-06-26 14:15:00|29282.59|29282.59|29357.26|29357.26|29358.07|29358.07|29279.22|29279.22|0
1687789200000|2023-06-26 14:20:00|29346.35|29346.35|29332.17|29332.17|29346.35|29346.35|29332.17|29332.17|0
1687789500000|2023-06-26 14:25:00|29343.08|29343.08|29329.51|29329.51|29343.08|29343.08|29322.87|29322.87|0
1687789800000|2023-06-26 14:30:00|29318.6|29318.6|29297.68|29297.68|29318.6|29318.6|29297.68|29297.68|0
1687790100000|2023-06-26 14:35:00|29304.41|29304.41|29301.04|29301.04|29304.41|29304.41|29301.04|29301.04|0
1687790400000|2023-06-26 14:40:00|29286.76|29286.76|29278.49|29278.49|29286.76|29286.76|29256.67|29256.67|0
1687790700000|2023-06-26 14:45:00|29275.12|29275.12|29299.31|29299.31|29299.31|29299.31|29275.12|29275.12|0
1687791000000|2023-06-26 14:50:00|29312.79|29312.79|29324.5|29324.5|29335.41|29335.41|29312.79|29312.79|0
1687791300000|2023-06-26 14:55:00|29321.13|29321.13|29332.04|29332.04|29332.04|29332.04|29321.13|29321.13|0
1687791600000|2023-06-26 15:00:00|29338.78|29338.78|29326.84|29326.84|29340.32|29340.32|29326.84|29326.84|0
1687791900000|2023-06-26 15:05:00|29315.93|29315.93|29309.39|29309.39|29315.93|29315.93|29309.39|29309.39|0
1687792200000|2023-06-26 15:10:00|29320.3|29320.3|29323.57|29323.57|29327.04|29327.04|29320.3|29320.3|0
1687792500000|2023-06-26 15:15:00|29312.66|29312.66|29286.67|29286.67|29316.03|29316.03|29265.65|29265.65|0
1687792800000|2023-06-26 15:20:00|29264.84|29264.84|29259.14|29259.14|29264.84|29264.84|29243.02|29243.02|0
1687793100000|2023-06-26 15:25:00|29262.5|29262.5|29272.58|29272.58|29285.96|29285.96|29261.67|29261.67|0
1687850100000|2023-06-27 07:15:00|29557.97|29557.97|29623.43|29623.43|29623.43|29623.43|29557.97|29557.97|0
1687850400000|2023-06-27 07:20:00|29590.7|29590.7|29590.7|29590.7|29612.52|29612.52|29590.7|29590.7|0
1687850700000|2023-06-27 07:25:00|29557.97|29557.97|29525.24|29525.24|29557.97|29557.97|29525.24|29525.24|0
1687851000000|2023-06-27 07:30:00|29575.78|29575.78|29536.5|29536.5|29575.78|29575.78|29536.5|29536.5|0
1687851300000|2023-06-27 07:35:00|29529.77|29529.77|29525.59|29525.59|29529.77|29529.77|29518.85|29518.85|0
1687851600000|2023-06-27 07:40:00|29503.77|29503.77|29487.12|29487.12|29503.77|29503.77|29485.49|29485.49|0
1687851900000|2023-06-27 07:45:00|29508.94|29508.94|29508.94|29508.94|29508.94|29508.94|29508.94|29508.94|0
1687852200000|2023-06-27 07:50:00|29519.85|29519.85|29521.46|29521.46|29521.46|29521.46|29499.64|29499.64|0
1687852500000|2023-06-27 07:55:00|29528.2|29528.2|29555.15|29555.15|29555.15|29555.15|29528.2|29528.2|0
1687852800000|2023-06-27 08:00:00|29544.24|29544.24|29551.88|29551.88|29551.88|29551.88|29540.97|29540.97|0
1687853100000|2023-06-27 08:05:00|29546.98|29546.98|29516.85|29516.85|29546.98|29546.98|29516.85|29516.85|0
1687853400000|2023-06-27 08:10:00|29538.67|29538.67|29562.13|29562.13|29576.31|29576.31|29538.67|29538.67|0
1687853700000|2023-06-27 08:15:00|29573.04|29573.04|29616.68|29616.68|29616.68|29616.68|29562.13|29562.13|0
1687854000000|2023-06-27 08:20:00|29627.59|29627.59|29624.12|29624.12|29674.5|29674.5|29624.12|29624.12|0
1687854300000|2023-06-27 08:25:00|29591.39|29591.39|29614.14|29614.14|29615.78|29615.78|29591.39|29591.39|0
1687854600000|2023-06-27 08:30:00|29603.23|29603.23|29582.21|29582.21|29603.23|29603.23|29575.48|29575.48|0
1687855200000|2023-06-27 08:40:00|29580.58|29580.58|29613.31|29613.31|29613.31|29613.31|29580.58|29580.58|0
1687855500000|2023-06-27 08:45:00|29624.22|29624.22|29613.31|29613.31|29646.04|29646.04|29613.31|29613.31|0
1687855800000|2023-06-27 08:50:00|29616.58|29616.58|29682.85|29682.85|29682.85|29682.85|29616.58|29616.58|0
1687856100000|2023-06-27 08:55:00|29704.67|29704.67|29715.58|29715.58|29748.31|29748.31|29704.67|29704.67|0
1687856400000|2023-06-27 09:00:00|29704.67|29704.67|29682.85|29682.85|29704.67|29704.67|29661.03|29661.03|0
1687856700000|2023-06-27 09:05:00|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|0
1687857000000|2023-06-27 09:10:00|29669.37|29669.37|29647.55|29647.55|29680.28|29680.28|29647.55|29647.55|0
1687857300000|2023-06-27 09:15:00|29658.46|29658.46|29639.18|29639.18|29661.83|29661.83|29639.18|29639.18|0
1687857600000|2023-06-27 09:20:00|29628.26|29628.26|29624.9|29624.9|29628.26|29628.26|29624.9|29624.9|0
1687857900000|2023-06-27 09:25:00|29613.98|29613.98|29631.63|29631.63|29631.63|29631.63|29603.07|29603.07|0
1687858200000|2023-06-27 09:30:00|29620.72|29620.72|29631.63|29631.63|29631.63|29631.63|29613.98|29613.98|0
1687858500000|2023-06-27 09:35:00|29620.72|29620.72|29620.72|29620.72|29620.72|29620.72|29620.72|29620.72|0
1687858800000|2023-06-27 09:40:00|29642.54|29642.54|29633.24|29633.24|29642.54|29642.54|29611.42|29611.42|0
1687859100000|2023-06-27 09:45:00|29639.98|29639.98|29672.71|29672.71|29672.71|29672.71|29639.98|29639.98|0
1687859400000|2023-06-27 09:50:00|29674.35|29674.35|29667.64|29667.64|29675.98|29675.98|29643.25|29643.25|0
1687859700000|2023-06-27 09:55:00|29678.55|29678.55|29692.73|29692.73|29692.73|29692.73|29678.55|29678.55|0
1687860000000|2023-06-27 10:00:00|29670.91|29670.91|29660.8|29660.8|29681.82|29681.82|29649.09|29649.09|0
1687860300000|2023-06-27 10:05:00|29671.71|29671.71|29660.8|29660.8|29671.71|29671.71|29660.8|29660.8|0
1687860600000|2023-06-27 10:10:00|29649.89|29649.89|29653.16|29653.16|29653.16|29653.16|29649.89|29649.89|0
1687860900000|2023-06-27 10:15:00|29631.34|29631.34|29631.34|29631.34|29631.34|29631.34|29631.34|29631.34|0
1687861200000|2023-06-27 10:20:00|29620.43|29620.43|29608.71|29608.71|29620.43|29620.43|29598.61|29598.61|0
1687861500000|2023-06-27 10:25:00|29597.8|29597.8|29619.63|29619.63|29630.54|29630.54|29586.89|29586.89|0
1687861800000|2023-06-27 10:30:00|29630.54|29630.54|29655.63|29655.63|29655.63|29655.63|29630.54|29630.54|0
1687862100000|2023-06-27 10:35:00|29644.72|29644.72|29645.52|29645.52|29655.63|29655.63|29633.81|29633.81|0
1687862400000|2023-06-27 10:40:00|29634.61|29634.61|29623.7|29623.7|29645.52|29645.52|29623.7|29623.7|0
1687862700000|2023-06-27 10:45:00|29645.52|29645.52|29642.15|29642.15|29645.52|29645.52|29642.15|29642.15|0
1687863000000|2023-06-27 10:50:00|29631.24|29631.24|29674.88|29674.88|29674.88|29674.88|29631.24|29631.24|0
1687863300000|2023-06-27 10:55:00|29685.79|29685.79|29674.88|29674.88|29685.79|29685.79|29674.88|29674.88|0
1687863600000|2023-06-27 11:00:00|29663.97|29663.97|29663.97|29663.97|29663.97|29663.97|29663.97|29663.97|0
1687863900000|2023-06-27 11:05:00|29653.06|29653.06|29631.24|29631.24|29653.06|29653.06|29631.24|29631.24|0
1687864200000|2023-06-27 11:10:00|29632.88|29632.88|29632.88|29632.88|29632.88|29632.88|29632.88|29632.88|0
1687864500000|2023-06-27 11:15:00|29621.97|29621.97|29611.05|29611.05|29621.97|29621.97|29611.05|29611.05|0
1687864800000|2023-06-27 11:20:00|29621.97|29621.97|29611.05|29611.05|29621.97|29621.97|29611.05|29611.05|0
1687865100000|2023-06-27 11:25:00|29617.79|29617.79|29617.79|29617.79|29617.79|29617.79|29617.79|29617.79|0
1687865400000|2023-06-27 11:30:00|29611.05|29611.05|29586.77|29586.77|29611.05|29611.05|29586.77|29586.77|0
1687865700000|2023-06-27 11:35:00|29575.85|29575.85|29564.94|29564.94|29575.85|29575.85|29564.94|29564.94|0
1687866000000|2023-06-27 11:40:00|29532.21|29532.21|29518.03|29518.03|29543.12|29543.12|29513.12|29513.12|0
1687866600000|2023-06-27 11:50:00|29496.21|29496.21|29485.3|29485.3|29496.21|29496.21|29485.3|29485.3|0
1687866900000|2023-06-27 11:55:00|29496.21|29496.21|29507.12|29507.12|29507.12|29507.12|29496.21|29496.21|0
1687867200000|2023-06-27 12:00:00|29496.21|29496.21|29506.32|29506.32|29549.96|29549.96|29496.21|29496.21|0
1687867500000|2023-06-27 12:05:00|29517.23|29517.23|29484.5|29484.5|29517.23|29517.23|29484.5|29484.5|0
1687867800000|2023-06-27 12:10:00|29462.67|29462.67|29451.76|29451.76|29462.67|29462.67|29451.76|29451.76|0
1687868100000|2023-06-27 12:15:00|29448.49|29448.49|29437.58|29437.58|29459.4|29459.4|29437.58|29437.58|0
1687868400000|2023-06-27 12:20:00|29426.67|29426.67|29426.67|29426.67|29426.67|29426.67|29426.67|29426.67|0
1687868700000|2023-06-27 12:25:00|29425.04|29425.04|29461.14|29461.14|29461.14|29461.14|29425.04|29425.04|0
1687869000000|2023-06-27 12:30:00|29472.05|29472.05|29470.41|29470.41|29493.87|29493.87|29470.41|29470.41|0
1687869300000|2023-06-27 12:35:00|29459.5|29459.5|29492.23|29492.23|29492.23|29492.23|29459.5|29459.5|0
1687869600000|2023-06-27 12:40:00|29470.41|29470.41|29470.41|29470.41|29481.32|29481.32|29470.41|29470.41|0
1687869900000|2023-06-27 12:45:00|29459.5|29459.5|29456.94|29456.94|29460.3|29460.3|29437.68|29437.68|0
1687870200000|2023-06-27 12:50:00|29467.85|29467.85|29467.85|29467.85|29478.76|29478.76|29456.94|29456.94|0
1687870500000|2023-06-27 12:55:00|29446.02|29446.02|29453.57|29453.57|29456.94|29456.94|29446.02|29446.02|0
1687871100000|2023-06-27 13:05:00|29460.3|29460.3|29449.39|29449.39|29460.3|29460.3|29449.39|29449.39|0
1687871400000|2023-06-27 13:10:00|29442.66|29442.66|29475.39|29475.39|29475.39|29475.39|29442.66|29442.66|0
1687871700000|2023-06-27 13:15:00|29486.3|29486.3|29535.88|29535.88|29546.79|29546.79|29486.3|29486.3|0
1687872000000|2023-06-27 13:20:00|29546.79|29546.79|29565.24|29565.24|29587.06|29587.06|29535.88|29535.88|0
1687872300000|2023-06-27 13:25:00|29576.15|29576.15|29576.15|29576.15|29576.15|29576.15|29576.15|29576.15|0
1687872600000|2023-06-27 13:30:00|29565.24|29565.24|29671.01|29671.01|29671.01|29671.01|29565.24|29565.24|0
1687872900000|2023-06-27 13:35:00|29660.1|29660.1|29690.09|29690.09|29690.09|29690.09|29649.18|29649.18|0
1687873200000|2023-06-27 13:40:00|29683.36|29683.36|29622.06|29622.06|29683.36|29683.36|29615.33|29615.33|0
1687873500000|2023-06-27 13:45:00|29611.15|29611.15|29578.49|29578.49|29611.15|29611.15|29573.29|29573.29|0
1687873800000|2023-06-27 13:50:00|29589.4|29589.4|29591.97|29591.97|29609.62|29609.62|29585.23|29585.23|0
1687874100000|2023-06-27 13:55:00|29595.34|29595.34|29587.7|29587.7|29623.8|29623.8|29584.33|29584.33|0
1687874400000|2023-06-27 14:00:00|29591.07|29591.07|29601.98|29601.98|29601.98|29601.98|29591.07|29591.07|0
1687874700000|2023-06-27 14:05:00|29591.87|29591.87|29570.05|29570.05|29591.87|29591.87|29570.05|29570.05|0
1687875000000|2023-06-27 14:10:00|29568.41|29568.41|29525.57|29525.57|29568.41|29568.41|29525.57|29525.57|0
1687875300000|2023-06-27 14:15:00|29536.48|29536.48|29533.11|29533.11|29558.3|29558.3|29525.57|29525.57|0
1687875600000|2023-06-27 14:20:00|29522.2|29522.2|29481.93|29481.93|29522.2|29522.2|29481.93|29481.93|0
1687875900000|2023-06-27 14:25:00|29478.66|29478.66|29491.2|29491.2|29502.12|29502.12|29478.66|29478.66|0
1687876200000|2023-06-27 14:30:00|29480.29|29480.29|29512.22|29512.22|29523.13|29523.13|29480.29|29480.29|0
1687876500000|2023-06-27 14:35:00|29523.13|29523.13|29512.22|29512.22|29523.13|29523.13|29512.22|29512.22|0
1687876800000|2023-06-27 14:40:00|29513.86|29513.86|29517.03|29517.03|29518.67|29518.67|29506.12|29506.12|0
1687877100000|2023-06-27 14:45:00|29527.94|29527.94|29531.41|29531.41|29536.32|29536.32|29513.66|29513.66|0
1687877400000|2023-06-27 14:50:00|29553.23|29553.23|29588.53|29588.53|29596.07|29596.07|29553.23|29553.23|0
1687878000000|2023-06-27 15:00:00|29577.62|29577.62|29520.3|29520.3|29577.62|29577.62|29513.76|29513.76|0
1687878300000|2023-06-27 15:05:00|29509.39|29509.39|29476.66|29476.66|29512.76|29512.76|29476.66|29476.66|0
1687878600000|2023-06-27 15:10:00|29480.03|29480.03|29460.84|29460.84|29483.4|29483.4|29460.84|29460.84|0
1687878900000|2023-06-27 15:15:00|29471.75|29471.75|29451.67|29451.67|29475.12|29475.12|29451.67|29451.67|0
1687879200000|2023-06-27 15:20:00|29440.76|29440.76|29455.13|29455.13|29462.58|29462.58|29440.76|29440.76|0
1687879500000|2023-06-27 15:25:00|29458.5|29458.5|29509.69|29509.69|29516.43|29516.43|29458.5|29458.5|0
1687936500000|2023-06-28 07:15:00|29480.49|29480.49|29580.61|29580.61|29580.61|29580.61|29480.49|29480.49|0
1687936800000|2023-06-28 07:20:00|29563.76|29563.76|29573.87|29573.87|29584.78|29584.78|29563.76|29563.76|0
1687937100000|2023-06-28 07:25:00|29595.69|29595.69|29541.14|29541.14|29595.69|29595.69|29541.14|29541.14|0
1687937400000|2023-06-28 07:30:00|29573.87|29573.87|29444.55|29444.55|29573.87|29573.87|29444.55|29444.55|0
1687937700000|2023-06-28 07:35:00|29466.37|29466.37|29542.74|29542.74|29542.74|29542.74|29466.37|29466.37|0
1687938000000|2023-06-28 07:40:00|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|0
1687938600000|2023-06-28 07:50:00|29582.21|29582.21|29499.1|29499.1|29582.21|29582.21|29499.1|29499.1|0
1687938900000|2023-06-28 07:55:00|29510.01|29510.01|29510.01|29510.01|29510.01|29510.01|29510.01|29510.01|0
1687939200000|2023-06-28 08:00:00|29488.19|29488.19|29455.46|29455.46|29488.19|29488.19|29455.46|29455.46|0
1687939500000|2023-06-28 08:05:00|29477.28|29477.28|29444.55|29444.55|29477.28|29477.28|29444.55|29444.55|0
1687939800000|2023-06-28 08:10:00|29437.81|29437.81|29451.29|29451.29|29451.29|29451.29|29437.81|29437.81|0
1687940100000|2023-06-28 08:15:00|29494.93|29494.93|29484.02|29484.02|29494.93|29494.93|29484.02|29484.02|0
1687940400000|2023-06-28 08:20:00|29494.93|29494.93|29505.84|29505.84|29505.84|29505.84|29494.93|29494.93|0
1687940700000|2023-06-28 08:25:00|29494.93|29494.93|29484.02|29484.02|29494.93|29494.93|29484.02|29484.02|0
1687941000000|2023-06-28 08:30:00|29490.76|29490.76|29476.48|29476.48|29490.76|29490.76|29476.48|29476.48|0
1687941300000|2023-06-28 08:35:00|29465.57|29465.57|29454.66|29454.66|29465.57|29465.57|29451.29|29451.29|0
1687941600000|2023-06-28 08:40:00|29443.75|29443.75|29443.75|29443.75|29443.75|29443.75|29432.83|29432.83|0
1687941900000|2023-06-28 08:45:00|29432.83|29432.83|29432.83|29432.83|29432.83|29432.83|29432.83|29432.83|0
1687942200000|2023-06-28 08:50:00|29443.75|29443.75|29471.5|29471.5|29471.5|29471.5|29443.75|29443.75|0
1687942500000|2023-06-28 08:55:00|29482.41|29482.41|29485.78|29485.78|29485.78|29485.78|29471.5|29471.5|0
1687942800000|2023-06-28 09:00:00|29495.89|29495.89|29474.87|29474.87|29495.89|29495.89|29474.87|29474.87|0
1687943100000|2023-06-28 09:05:00|29471.5|29471.5|29460.59|29460.59|29471.5|29471.5|29460.59|29460.59|0
1687943400000|2023-06-28 09:10:00|29449.68|29449.68|29438.77|29438.77|29449.68|29449.68|29438.77|29438.77|0
1687943700000|2023-06-28 09:15:00|29449.68|29449.68|29374.11|29374.11|29449.68|29449.68|29374.11|29374.11|0
1687944000000|2023-06-28 09:20:00|29367.37|29367.37|29411.01|29411.01|29411.01|29411.01|29367.37|29367.37|0
1687944300000|2023-06-28 09:25:00|29414.38|29414.38|29391.37|29391.37|29445.36|29445.36|29391.37|29391.37|0
1687944600000|2023-06-28 09:30:00|29402.28|29402.28|29446.75|29446.75|29457.66|29457.66|29380.45|29380.45|0
1687944900000|2023-06-28 09:35:00|29457.66|29457.66|29567.5|29567.5|29578.41|29578.41|29446.75|29446.75|0
1687945200000|2023-06-28 09:40:00|29578.41|29578.41|29632.97|29632.97|29632.97|29632.97|29578.41|29578.41|0
1687945500000|2023-06-28 09:45:00|29622.06|29622.06|29610.05|29610.05|29653.69|29653.69|29610.05|29610.05|0
1687945800000|2023-06-28 09:50:00|29623.52|29623.52|29626.89|29626.89|29658.82|29658.82|29623.52|29623.52|0
1687946100000|2023-06-28 09:55:00|29615.98|29615.98|29642.81|29642.81|29646.18|29646.18|29615.98|29615.98|0
1687946400000|2023-06-28 10:00:00|29653.72|29653.72|29655.35|29655.35|29655.35|29655.35|29642.81|29642.81|0
1687946700000|2023-06-28 10:05:00|29644.44|29644.44|29655.35|29655.35|29666.27|29666.27|29633.53|29633.53|0
1687947000000|2023-06-28 10:10:00|29666.27|29666.27|29666.27|29666.27|29666.27|29666.27|29666.27|29666.27|0
1687947300000|2023-06-28 10:15:00|29655.35|29655.35|29626.79|29626.79|29655.35|29655.35|29626.79|29626.79|0
1687947600000|2023-06-28 10:20:00|29615.88|29615.88|29604.97|29604.97|29615.88|29615.88|29604.97|29604.97|0
1687947900000|2023-06-28 10:25:00|29615.88|29615.88|29637.71|29637.71|29648.62|29648.62|29615.88|29615.88|0
1687948200000|2023-06-28 10:30:00|29648.62|29648.62|29658.72|29658.72|29669.63|29669.63|29648.62|29648.62|0
1687948500000|2023-06-28 10:35:00|29651.99|29651.99|29655.26|29655.26|29662.9|29662.9|29651.99|29651.99|0
1687948800000|2023-06-28 10:40:00|29666.17|29666.17|29622.52|29622.52|29666.17|29666.17|29622.52|29622.52|0
1687949100000|2023-06-28 10:45:00|29625.8|29625.8|29658.53|29658.53|29658.53|29658.53|29625.8|29625.8|0
1687949400000|2023-06-28 10:50:00|29665.27|29665.27|29666.9|29666.9|29666.9|29666.9|29665.27|29665.27|0
1687949700000|2023-06-28 10:55:00|29660.16|29660.16|29670.27|29670.27|29671.07|29671.07|29660.16|29660.16|0
1687950000000|2023-06-28 11:00:00|29666.9|29666.9|29670.27|29670.27|29681.18|29681.18|29666.9|29666.9|0
1687950300000|2023-06-28 11:05:00|29663.53|29663.53|29666.9|29666.9|29666.9|29666.9|29641.71|29641.71|0
1687950600000|2023-06-28 11:10:00|29677.81|29677.81|29666.9|29666.9|29684.55|29684.55|29666.9|29666.9|0
1687950900000|2023-06-28 11:15:00|29668.54|29668.54|29687.82|29687.82|29687.82|29687.82|29668.54|29668.54|0
1687951200000|2023-06-28 11:20:00|29684.45|29684.45|29722.19|29722.19|29744.01|29744.01|29678.55|29678.55|0
1687951500000|2023-06-28 11:25:00|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|0
1687951800000|2023-06-28 11:30:00|29704.54|29704.54|29693.63|29693.63|29704.54|29704.54|29693.63|29693.63|0
1687952100000|2023-06-28 11:35:00|29690.26|29690.26|29698.63|29698.63|29710.48|29710.48|29690.26|29690.26|0
1687952400000|2023-06-28 11:40:00|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|0
1687952700000|2023-06-28 11:45:00|29705.27|29705.27|29705.27|29705.27|29705.27|29705.27|29705.27|29705.27|0
1687953000000|2023-06-28 11:50:00|29716.18|29716.18|29697.1|29697.1|29716.18|29716.18|29697.1|29697.1|0
1687953300000|2023-06-28 11:55:00|29698.73|29698.73|29689.56|29689.56|29711.38|29711.38|29689.56|29689.56|0
1687953600000|2023-06-28 12:00:00|29700.47|29700.47|29696.1|29696.1|29707.01|29707.01|29685.19|29685.19|0
1687953900000|2023-06-28 12:05:00|29685.19|29685.19|29696.1|29696.1|29696.1|29696.1|29685.19|29685.19|0
1687954200000|2023-06-28 12:10:00|29685.99|29685.99|29685.99|29685.99|29689.36|29689.36|29685.99|29685.99|0
1687954500000|2023-06-28 12:15:00|29689.36|29689.36|29686.79|29686.79|29693.53|29693.53|29679.25|29679.25|0
1687954800000|2023-06-28 12:20:00|29675.88|29675.88|29664.97|29664.97|29675.88|29675.88|29664.97|29664.97|0
1687955100000|2023-06-28 12:25:00|29675.88|29675.88|29675.88|29675.88|29675.88|29675.88|29675.88|29675.88|0
1687955400000|2023-06-28 12:30:00|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29667.7|29667.7|0
1687955700000|2023-06-28 12:35:00|29675.98|29675.98|29665.07|29665.07|29697.8|29697.8|29665.07|29665.07|0
1687956000000|2023-06-28 12:40:00|29675.18|29675.18|29688.65|29688.65|29688.65|29688.65|29675.18|29675.18|0
1687956300000|2023-06-28 12:45:00|29699.56|29699.56|29685.28|29685.28|29699.56|29699.56|29674.37|29674.37|0
1687956600000|2023-06-28 12:50:00|29692.02|29692.02|29692.02|29692.02|29692.02|29692.02|29681.11|29681.11|0
1687956900000|2023-06-28 12:55:00|29681.11|29681.11|29698.76|29698.76|29698.76|29698.76|29681.11|29681.11|0
1687957200000|2023-06-28 13:00:00|29709.67|29709.67|29688.65|29688.65|29713.04|29713.04|29688.65|29688.65|0
1687958100000|2023-06-28 13:15:00|29699.56|29699.56|29696.2|29696.2|29709.67|29709.67|29696.2|29696.2|0
1687958400000|2023-06-28 13:20:00|29685.28|29685.28|29692.83|29692.83|29707.11|29707.11|29682.72|29682.72|0
1687958700000|2023-06-28 13:25:00|29686.28|29686.28|29691.39|29691.39|29691.39|29691.39|29684.65|29684.65|0
1687959000000|2023-06-28 13:30:00|29689.75|29689.75|29686.38|29686.38|29697.29|29697.29|29683.01|29683.01|0
1687959300000|2023-06-28 13:35:00|29697.29|29697.29|29697.29|29697.29|29697.29|29697.29|29686.38|29686.38|0
1687959600000|2023-06-28 13:40:00|29694.02|29694.02|29678.94|29678.94|29704.93|29704.93|29675.57|29675.57|0
1687959900000|2023-06-28 13:45:00|29689.85|29689.85|29689.85|29689.85|29700.76|29700.76|29689.85|29689.85|0
1687960200000|2023-06-28 13:50:00|29686.48|29686.48|29689.85|29689.85|29700.76|29700.76|29675.57|29675.57|0
1687960500000|2023-06-28 13:55:00|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|0
1687960800000|2023-06-28 14:00:00|29704.03|29704.03|29714.94|29714.94|29714.94|29714.94|29704.03|29704.03|0
1687961100000|2023-06-28 14:05:00|29721.68|29721.68|29755.18|29755.18|29755.18|29755.18|29721.68|29721.68|0
1687961400000|2023-06-28 14:10:00|29748.44|29748.44|29708.23|29708.23|29748.44|29748.44|29708.23|29708.23|0
1687962000000|2023-06-28 14:20:00|29711.5|29711.5|29699.79|29699.79|29721.61|29721.61|29699.79|29699.79|0
1687962300000|2023-06-28 14:25:00|29688.88|29688.88|29654.39|29654.39|29688.88|29688.88|29643.47|29643.47|0
1687962600000|2023-06-28 14:30:00|29649.48|29649.48|29634.37|29634.37|29649.48|29649.48|29631|29631|0
1687962900000|2023-06-28 14:35:00|29631|29631|29644.47|29644.47|29644.47|29644.47|29631|29631|0
1687963200000|2023-06-28 14:40:00|29633.56|29633.56|29632.86|29632.86|29636.13|29636.13|29600.83|29600.83|0
1687963500000|2023-06-28 14:45:00|29621.95|29621.95|29604.3|29604.3|29621.95|29621.95|29604.3|29604.3|0
1687963800000|2023-06-28 14:50:00|29593.39|29593.39|29572.37|29572.37|29593.39|29593.39|29572.37|29572.37|0
1687964100000|2023-06-28 14:55:00|29565.63|29565.63|29571.64|29571.64|29576.54|29576.54|29554.72|29554.72|0
1687964400000|2023-06-28 15:00:00|29560.73|29560.73|29532.07|29532.07|29560.73|29560.73|29532.07|29532.07|0
1687964700000|2023-06-28 15:05:00|29542.98|29542.98|29517.79|29517.79|29542.98|29542.98|29517.79|29517.79|0
1687965000000|2023-06-28 15:10:00|29524.53|29524.53|29530.43|29530.43|29530.43|29530.43|29501.87|29501.87|0
1687965300000|2023-06-28 15:15:00|29533.8|29533.8|29578.28|29578.28|29581.65|29581.65|29533.8|29533.8|0
1687965600000|2023-06-28 15:20:00|29574.91|29574.91|29589.72|29589.72|29589.72|29589.72|29574.91|29574.91|0
1687965900000|2023-06-28 15:25:00|29578.81|29578.81|29605.54|29605.54|29619.82|29619.82|29578.81|29578.81|0
1688022900000|2023-06-29 07:15:00|28912.13|28912.13|29053.97|29053.97|29075.79|29075.79|28912.13|28912.13|0
1688023200000|2023-06-29 07:20:00|29043.06|29043.06|29064.88|29064.88|29075.79|29075.79|29021.24|29021.24|0
1688023500000|2023-06-29 07:25:00|29043.06|29043.06|28999.42|28999.42|29053.97|29053.97|28999.42|28999.42|0
1688023800000|2023-06-29 07:30:00|28966.68|28966.68|29005.35|29005.35|29016.26|29016.26|28966.68|28966.68|0
1688024100000|2023-06-29 07:35:00|28933.39|28933.39|28886.38|28886.38|28933.39|28933.39|28875.47|28875.47|0
1688024400000|2023-06-29 07:40:00|28908.2|28908.2|28897.29|28897.29|28919.11|28919.11|28897.29|28897.29|0
1688024700000|2023-06-29 07:45:00|28886.38|28886.38|28897.29|28897.29|28930.02|28930.02|28886.38|28886.38|0
1688025000000|2023-06-29 07:50:00|28890.55|28890.55|28890.55|28890.55|28890.55|28890.55|28890.55|28890.55|0
1688025300000|2023-06-29 07:55:00|28879.64|28879.64|28846.91|28846.91|28879.64|28879.64|28846.91|28846.91|0
1688025600000|2023-06-29 08:00:00|28857.82|28857.82|28890.55|28890.55|28890.55|28890.55|28857.82|28857.82|0
1688025900000|2023-06-29 08:05:00|28901.46|28901.46|28919.11|28919.11|28919.11|28919.11|28890.55|28890.55|0
1688026200000|2023-06-29 08:10:00|28930.02|28930.02|28973.66|28973.66|28973.66|28973.66|28930.02|28930.02|0
1688026500000|2023-06-29 08:15:00|28977.03|28977.03|28983.77|28983.77|28983.77|28983.77|28977.03|28977.03|0
1688026800000|2023-06-29 08:20:00|28977.03|28977.03|28992.12|28992.12|28992.12|28992.12|28970.3|28970.3|0
1688027100000|2023-06-29 08:25:00|28959.38|28959.38|28952.65|28952.65|28959.38|28959.38|28952.65|28952.65|0
1688027400000|2023-06-29 08:30:00|28949.28|28949.28|28938.03|28938.03|28952.65|28952.65|28927.11|28927.11|0
1688027700000|2023-06-29 08:35:00|28936.39|28936.39|28926.77|28926.77|28950.23|28950.23|28915.86|28915.86|0
1688028000000|2023-06-29 08:40:00|28930.14|28930.14|28962.87|28962.87|28962.87|28962.87|28930.14|28930.14|0
1688028300000|2023-06-29 08:45:00|28951.96|28951.96|29068.61|29068.61|29071.98|29071.98|28951.96|28951.96|0
1688028600000|2023-06-29 08:50:00|29071.98|29071.98|29065.98|29065.98|29115.62|29115.62|29056.16|29056.16|0
1688028900000|2023-06-29 08:55:00|29055.07|29055.07|29055.07|29055.07|29055.07|29055.07|29000.51|29000.51|0
1688029200000|2023-06-29 09:00:00|29065.98|29065.98|29062.61|29062.61|29065.98|29065.98|29062.61|29062.61|0
1688029500000|2023-06-29 09:05:00|29040.79|29040.79|29062.61|29062.61|29062.61|29062.61|29040.79|29040.79|0
1688029800000|2023-06-29 09:10:00|29055.87|29055.87|29026.41|29026.41|29055.87|29055.87|29021.5|29021.5|0
1688030100000|2023-06-29 09:15:00|29015.5|29015.5|29048.23|29048.23|29059.14|29059.14|29015.5|29015.5|0
1688030400000|2023-06-29 09:20:00|29043.32|29043.32|29032.41|29032.41|29043.32|29043.32|29032.41|29032.41|0
1688030700000|2023-06-29 09:25:00|29043.32|29043.32|29025.67|29025.67|29043.32|29043.32|29025.67|29025.67|0
1688031000000|2023-06-29 09:30:00|29014.76|29014.76|29047.5|29047.5|29047.5|29047.5|29014.76|29014.76|0
1688031300000|2023-06-29 09:35:00|29036.58|29036.58|29030.04|29030.04|29036.58|29036.58|29030.04|29030.04|0
1688031600000|2023-06-29 09:40:00|29040.95|29040.95|29033.41|29033.41|29044.32|29044.32|29030.04|29030.04|0
1688031900000|2023-06-29 09:45:00|29022.5|29022.5|29044.32|29044.32|29044.32|29044.32|29022.5|29022.5|0
1688032200000|2023-06-29 09:50:00|29033.41|29033.41|29033.41|29033.41|29033.41|29033.41|29033.41|29033.41|0
1688032500000|2023-06-29 09:55:00|29044.32|29044.32|29055.23|29055.23|29087.96|29087.96|29044.32|29044.32|0
1688032800000|2023-06-29 10:00:00|29051.86|29051.86|29030.04|29030.04|29051.86|29051.86|29030.04|29030.04|0
1688033100000|2023-06-29 10:05:00|29019.13|29019.13|28986.4|28986.4|29019.13|29019.13|28986.4|28986.4|0
1688033400000|2023-06-29 10:10:00|28997.31|28997.31|28986.4|28986.4|28997.31|28997.31|28975.49|28975.49|0
1688033700000|2023-06-29 10:15:00|28975.49|28975.49|28962.01|28962.01|28975.49|28975.49|28962.01|28962.01|0
1688034000000|2023-06-29 10:20:00|28951.1|28951.1|28966.18|28966.18|28972.92|28972.92|28951.1|28951.1|0
1688034300000|2023-06-29 10:25:00|28969.55|28969.55|28970.29|28970.29|28974.46|28974.46|28952.64|28952.64|0
1688034600000|2023-06-29 10:30:00|28977.03|28977.03|28977.03|28977.03|28977.03|28977.03|28977.03|28977.03|0
1688034900000|2023-06-29 10:35:00|28966.12|28966.12|28998.85|28998.85|28998.85|28998.85|28955.21|28955.21|0
1688035200000|2023-06-29 10:40:00|29009.76|29009.76|29008.12|29008.12|29009.76|29009.76|29008.12|29008.12|0
1688035500000|2023-06-29 10:45:00|29019.03|29019.03|29019.03|29019.03|29040.85|29040.85|29019.03|29019.03|0
1688035800000|2023-06-29 10:50:00|29029.94|29029.94|29040.85|29040.85|29040.85|29040.85|29019.03|29019.03|0
1688036100000|2023-06-29 10:55:00|29044.22|29044.22|29047.59|29047.59|29047.59|29047.59|29033.31|29033.31|0
1688036400000|2023-06-29 11:00:00|29036.68|29036.68|29014.86|29014.86|29036.68|29036.68|29014.86|29014.86|0
1688036700000|2023-06-29 11:05:00|29003.95|29003.95|29007.32|29007.32|29007.32|29007.32|28971.22|28971.22|0
1688037300000|2023-06-29 11:15:00|29018.23|29018.23|28993.14|28993.14|29018.23|29018.23|28985.5|28985.5|0
1688037900000|2023-06-29 11:25:00|29004.05|29004.05|29007.32|29007.32|29007.32|29007.32|29002.41|29002.41|0
1688038200000|2023-06-29 11:30:00|29018.23|29018.23|29018.23|29018.23|29018.23|29018.23|29007.32|29007.32|0
1688038500000|2023-06-29 11:35:00|29008.12|29008.12|28997.21|28997.21|29008.12|29008.12|28997.21|28997.21|0
1688038800000|2023-06-29 11:40:00|28986.3|28986.3|28986.3|28986.3|28986.3|28986.3|28986.3|28986.3|0
1688039100000|2023-06-29 11:45:00|28975.39|28975.39|28948.66|28948.66|28975.39|28975.39|28948.66|28948.66|0
1688039400000|2023-06-29 11:50:00|28937.75|28937.75|28959.57|28959.57|28959.57|28959.57|28937.75|28937.75|0
1688040000000|2023-06-29 12:00:00|28956.3|28956.3|28949.76|28949.76|28956.3|28956.3|28949.76|28949.76|0
1688040300000|2023-06-29 12:05:00|28938.85|28938.85|28917.03|28917.03|28938.85|28938.85|28917.03|28917.03|0
1688040900000|2023-06-29 12:15:00|28906.12|28906.12|28895.21|28895.21|28917.03|28917.03|28895.21|28895.21|0
1688041200000|2023-06-29 12:20:00|28884.3|28884.3|28895.21|28895.21|28895.21|28895.21|28884.3|28884.3|0
1688041500000|2023-06-29 12:25:00|28906.12|28906.12|28896.01|28896.01|28906.12|28906.12|28896.01|28896.01|0
1688041800000|2023-06-29 12:30:00|28899.38|28899.38|28927.94|28927.94|28927.94|28927.94|28899.38|28899.38|0
1688042100000|2023-06-29 12:35:00|28917.03|28917.03|28920.4|28920.4|28920.4|28920.4|28917.03|28917.03|0
1688042400000|2023-06-29 12:40:00|28918.76|28918.76|28897.74|28897.74|28918.76|28918.76|28897.74|28897.74|0
1688042700000|2023-06-29 12:45:00|28892.84|28892.84|28881.93|28881.93|28892.84|28892.84|28881.93|28881.93|0
1688043000000|2023-06-29 12:50:00|28871.02|28871.02|28875.99|28875.99|28879.36|28879.36|28846.63|28846.63|0
1688043300000|2023-06-29 12:55:00|28886.9|28886.9|28886.9|28886.9|28897.81|28897.81|28875.99|28875.99|0
1688043600000|2023-06-29 13:00:00|28890.17|28890.17|28891.81|28891.81|28891.81|28891.81|28890.17|28890.17|0
1688043900000|2023-06-29 13:05:00|28880.9|28880.9|28880.9|28880.9|28880.9|28880.9|28869.99|28869.99|0
1688044500000|2023-06-29 13:15:00|28877.53|28877.53|28877.53|28877.53|28877.53|28877.53|28877.53|28877.53|0
1688044800000|2023-06-29 13:20:00|28866.62|28866.62|28875.19|28875.19|28875.19|28875.19|28844.26|28844.26|0
1688045100000|2023-06-29 13:25:00|28876.82|28876.82|28871.72|28871.72|28878.46|28878.46|28871.72|28871.72|0
1688045400000|2023-06-29 13:30:00|28876.63|28876.63|28847.53|28847.53|28876.63|28876.63|28836.62|28836.62|0
1688045700000|2023-06-29 13:35:00|28855.71|28855.71|28895.18|28895.18|28895.18|28895.18|28844.8|28844.8|0
1688046000000|2023-06-29 13:40:00|28884.27|28884.27|28908.63|28908.63|28910.26|28910.26|28884.27|28884.27|0
1688046300000|2023-06-29 13:45:00|28897.71|28897.71|28908.63|28908.63|28908.63|28908.63|28897.71|28897.71|0
1688046600000|2023-06-29 13:50:00|28919.54|28919.54|28894.44|28894.44|28919.54|28919.54|28894.44|28894.44|0
1688046900000|2023-06-29 13:55:00|28883.53|28883.53|28894.44|28894.44|28894.44|28894.44|28883.53|28883.53|0
1688047200000|2023-06-29 14:00:00|28891.07|28891.07|28894.44|28894.44|28894.44|28894.44|28891.07|28891.07|0
1688047500000|2023-06-29 14:05:00|28883.53|28883.53|28852.44|28852.44|28883.53|28883.53|28852.44|28852.44|0
1688047800000|2023-06-29 14:10:00|28849.07|28849.07|28859.98|28859.98|28859.98|28859.98|28849.07|28849.07|0
1688048100000|2023-06-29 14:15:00|28856.71|28856.71|28845.8|28845.8|28856.71|28856.71|28845.8|28845.8|0
1688048400000|2023-06-29 14:20:00|28856.71|28856.71|28893.77|28893.77|28901.31|28901.31|28856.71|28856.71|0
1688048700000|2023-06-29 14:25:00|28882.86|28882.86|28886.23|28886.23|28886.23|28886.23|28882.86|28882.86|0
1688049000000|2023-06-29 14:30:00|28875.32|28875.32|28882.96|28882.96|28882.96|28882.96|28872.05|28872.05|0
1688049300000|2023-06-29 14:35:00|28884.59|28884.59|28896.04|28896.04|28906.95|28906.95|28884.59|28884.59|0
1688049600000|2023-06-29 14:40:00|28906.95|28906.95|28906.95|28906.95|28906.95|28906.95|28906.95|28906.95|0
1688049900000|2023-06-29 14:45:00|28893.47|28893.47|28890.11|28890.11|28893.47|28893.47|28890.11|28890.11|0
1688050200000|2023-06-29 14:50:00|28898.28|28898.28|28899.82|28899.82|28903.19|28903.19|28896.45|28896.45|0
1688050500000|2023-06-29 14:55:00|28893.08|28893.08|28899.72|28899.72|28906.46|28906.46|28882.17|28882.17|0
1688050800000|2023-06-29 15:00:00|28896.35|28896.35|28896.35|28896.35|28896.35|28896.35|28896.35|28896.35|0
1688051100000|2023-06-29 15:05:00|28892.98|28892.98|28892.98|28892.98|28896.35|28896.35|28892.98|28892.98|0
1688051400000|2023-06-29 15:10:00|28889.61|28889.61|28859.42|28859.42|28892.98|28892.98|28859.42|28859.42|0
1688051700000|2023-06-29 15:15:00|28870.33|28870.33|28821.68|28821.68|28870.33|28870.33|28821.68|28821.68|0
1688052000000|2023-06-29 15:20:00|28835.16|28835.16|28863.88|28863.88|28863.88|28863.88|28831.79|28831.79|0
1688052300000|2023-06-29 15:25:00|28874.8|28874.8|28878.97|28878.97|28914.17|28914.17|28863.79|28863.79|0
1688109300000|2023-06-30 07:15:00|29063.87|29063.87|28995.52|28995.52|29067.24|29067.24|28965.52|28965.52|0
1688109600000|2023-06-30 07:20:00|28984.61|28984.61|28909.13|28909.13|28984.61|28984.61|28909.13|28909.13|0
1688109900000|2023-06-30 07:25:00|28898.22|28898.22|28923.31|28923.31|28923.31|28923.31|28898.22|28898.22|0
1688110200000|2023-06-30 07:30:00|28934.23|28934.23|28977.87|28977.87|28988.78|28988.78|28934.23|28934.23|0
1688110500000|2023-06-30 07:35:00|28999.69|28999.69|28949.31|28949.31|28999.69|28999.69|28949.31|28949.31|0
1688110800000|2023-06-30 07:40:00|28960.22|28960.22|28960.22|28960.22|28960.22|28960.22|28960.22|28960.22|0
1688111100000|2023-06-30 07:45:00|28982.04|28982.04|29016.54|29016.54|29016.54|29016.54|28971.13|28971.13|0
1688111400000|2023-06-30 07:50:00|29005.62|29005.62|29005.62|29005.62|29005.62|29005.62|28994.71|28994.71|0
1688111700000|2023-06-30 07:55:00|29016.54|29016.54|29038.89|29038.89|29048.17|29048.17|29016.54|29016.54|0
1688112000000|2023-06-30 08:00:00|29042.26|29042.26|29114.47|29114.47|29114.47|29114.47|29042.26|29042.26|0
1688112300000|2023-06-30 08:05:00|29103.56|29103.56|29114.47|29114.47|29114.47|29114.47|29103.56|29103.56|0
1688112600000|2023-06-30 08:10:00|29103.56|29103.56|29082.54|29082.54|29103.56|29103.56|29071.63|29071.63|0
1688112900000|2023-06-30 08:15:00|29085.81|29085.81|29087.44|29087.44|29090.71|29090.71|29085.81|29085.81|0
1688113200000|2023-06-30 08:20:00|29109.26|29109.26|29098.35|29098.35|29109.26|29109.26|29087.44|29087.44|0
1688113800000|2023-06-30 08:30:00|29109.26|29109.26|29079.8|29079.8|29109.26|29109.26|29076.53|29076.53|0
1688114100000|2023-06-30 08:35:00|29083.07|29083.07|29137.63|29137.63|29137.63|29137.63|29083.07|29083.07|0
1688114700000|2023-06-30 08:45:00|29126.72|29126.72|29159.45|29159.45|29159.45|29159.45|29126.72|29126.72|0
1688115000000|2023-06-30 08:50:00|29192.18|29192.18|29203.09|29203.09|29203.09|29203.09|29192.18|29192.18|0
1688115300000|2023-06-30 08:55:00|29192.18|29192.18|29178.7|29178.7|29198.92|29198.92|29178.7|29178.7|0
1688115600000|2023-06-30 09:00:00|29177.07|29177.07|29240.9|29240.9|29251.81|29251.81|29177.07|29177.07|0
1688115900000|2023-06-30 09:05:00|29229.99|29229.99|29219.07|29219.07|29229.99|29229.99|29164.52|29164.52|0
1688116200000|2023-06-30 09:10:00|29222.35|29222.35|29211.44|29211.44|29222.35|29222.35|29200.52|29200.52|0
1688116500000|2023-06-30 09:15:00|29222.35|29222.35|29220.71|29220.71|29233.26|29233.26|29220.71|29220.71|0
1688116800000|2023-06-30 09:20:00|29209.8|29209.8|29187.98|29187.98|29231.62|29231.62|29187.98|29187.98|0
1688117100000|2023-06-30 09:25:00|29177.07|29177.07|29167.79|29167.79|29198.89|29198.89|29164.52|29164.52|0
1688117400000|2023-06-30 09:30:00|29156.88|29156.88|29200.52|29200.52|29200.52|29200.52|29145.97|29145.97|0
1688117700000|2023-06-30 09:35:00|29202.16|29202.16|29223.98|29223.98|29223.98|29223.98|29191.25|29191.25|0
1688118000000|2023-06-30 09:40:00|29234.89|29234.89|29234.89|29234.89|29234.89|29234.89|29234.89|29234.89|0
1688118300000|2023-06-30 09:45:00|29239.8|29239.8|29230.52|29230.52|29241.43|29241.43|29230.52|29230.52|0
1688118600000|2023-06-30 09:50:00|29219.61|29219.61|29252.34|29252.34|29252.34|29252.34|29219.61|29219.61|0
1688118900000|2023-06-30 09:55:00|29262.45|29262.45|29281|29281|29284.27|29284.27|29240.63|29240.63|0
1688119200000|2023-06-30 10:00:00|29270.09|29270.09|29255.01|29255.01|29281|29281|29237.36|29237.36|0
1688119500000|2023-06-30 10:05:00|29244.1|29244.1|29189.55|29189.55|29244.1|29244.1|29189.55|29189.55|0
1688119800000|2023-06-30 10:10:00|29178.63|29178.63|29240.73|29240.73|29244.1|29244.1|29178.63|29178.63|0
1688120100000|2023-06-30 10:15:00|29229.82|29229.82|29229.02|29229.02|29250.84|29250.84|29207.19|29207.19|0
1688120400000|2023-06-30 10:20:00|29239.93|29239.93|29265.12|29265.12|29265.12|29265.12|29229.02|29229.02|0
1688120700000|2023-06-30 10:25:00|29286.94|29286.94|29254.21|29254.21|29286.94|29286.94|29243.3|29243.3|0
1688121000000|2023-06-30 10:30:00|29276.03|29276.03|29259.11|29259.11|29276.03|29276.03|29254.21|29254.21|0
1688121300000|2023-06-30 10:35:00|29248.2|29248.2|29273.29|29273.29|29291.84|29291.84|29248.2|29248.2|0
1688121600000|2023-06-30 10:40:00|29284.21|29284.21|29240.56|29240.56|29284.21|29284.21|29240.56|29240.56|0
1688121900000|2023-06-30 10:45:00|29251.47|29251.47|29237.19|29237.19|29262.38|29262.38|29218.74|29218.74|0
1688122200000|2023-06-30 10:50:00|29248.1|29248.1|29335.39|29335.39|29335.39|29335.39|29248.1|29248.1|0
1688122500000|2023-06-30 10:55:00|29313.57|29313.57|29291.75|29291.75|29313.57|29313.57|29291.75|29291.75|0
1688122800000|2023-06-30 11:00:00|29280.84|29280.84|29307.56|29307.56|29318.47|29318.47|29280.84|29280.84|0
1688123100000|2023-06-30 11:05:00|29318.47|29318.47|29296.65|29296.65|29329.38|29329.38|29285.74|29285.74|0
1688123400000|2023-06-30 11:10:00|29285.74|29285.74|29253.01|29253.01|29307.56|29307.56|29253.01|29253.01|0
1688123700000|2023-06-30 11:15:00|29263.92|29263.92|29119.91|29119.91|29263.92|29263.92|29119.91|29119.91|0
1688124000000|2023-06-30 11:20:00|29109|29109|29145.9|29145.9|29156.81|29156.81|29109|29109|0
1688124300000|2023-06-30 11:25:00|29134.99|29134.99|29156.81|29156.81|29156.81|29156.81|29134.99|29134.99|0
1688124600000|2023-06-30 11:30:00|29145.9|29145.9|29156.81|29156.81|29156.81|29156.81|29145.9|29145.9|0
1688124900000|2023-06-30 11:35:00|29124.08|29124.08|29036.8|29036.8|29124.08|29124.08|29036.8|29036.8|0
1688125200000|2023-06-30 11:40:00|29025.89|29025.89|29058.62|29058.62|29058.62|29058.62|29014.98|29014.98|0
1688125500000|2023-06-30 11:45:00|29069.53|29069.53|29124.08|29124.08|29124.08|29124.08|29069.53|29069.53|0
1688125800000|2023-06-30 11:50:00|29113.17|29113.17|29073.7|29073.7|29163.55|29163.55|29073.7|29073.7|0
1688126100000|2023-06-30 11:55:00|29075.34|29075.34|29103.16|29103.16|29114.07|29114.07|29075.34|29075.34|0
1688126400000|2023-06-30 12:00:00|29092.25|29092.25|29124.98|29124.98|29124.98|29124.98|29081.34|29081.34|0
1688126700000|2023-06-30 12:05:00|29114.07|29114.07|29103.16|29103.16|29146.8|29146.8|29103.16|29103.16|0
1688127000000|2023-06-30 12:10:00|29114.07|29114.07|29157.71|29157.71|29168.63|29168.63|29103.16|29103.16|0
1688127300000|2023-06-30 12:15:00|29168.63|29168.63|29224.81|29224.81|29224.81|29224.81|29168.63|29168.63|0
1688127600000|2023-06-30 12:20:00|29213.9|29213.9|29180.27|29180.27|29213.9|29213.9|29158.45|29158.45|0
1688127900000|2023-06-30 12:25:00|29181.91|29181.91|29167.72|29167.72|29181.91|29181.91|29158.45|29158.45|0
1688128200000|2023-06-30 12:30:00|29189.55|29189.55|29212.1|29212.1|29212.1|29212.1|29189.55|29189.55|0
1688128500000|2023-06-30 12:35:00|29223.01|29223.01|29302.66|29302.66|29302.66|29302.66|29193.55|29193.55|0
1688128800000|2023-06-30 12:40:00|29291.75|29291.75|29313.57|29313.57|29313.57|29313.57|29280.84|29280.84|0
1688129100000|2023-06-30 12:45:00|29302.66|29302.66|29313.57|29313.57|29313.57|29313.57|29302.66|29302.66|0
1688129400000|2023-06-30 12:50:00|29324.48|29324.48|29280.84|29280.84|29324.48|29324.48|29280.84|29280.84|0
1688129700000|2023-06-30 12:55:00|29291.75|29291.75|29266.56|29266.56|29313.57|29313.57|29266.56|29266.56|0
1688130000000|2023-06-30 13:00:00|29269.93|29269.93|29280.84|29280.84|29302.66|29302.66|29259.01|29259.01|0
1688130300000|2023-06-30 13:05:00|29269.93|29269.93|29247.3|29247.3|29301.85|29301.85|29247.3|29247.3|0
1688130600000|2023-06-30 13:10:00|29258.21|29258.21|29290.94|29290.94|29290.94|29290.94|29258.21|29258.21|0
1688130900000|2023-06-30 13:15:00|29280.03|29280.03|29233.02|29233.02|29280.03|29280.03|29222.11|29222.11|0
1688131200000|2023-06-30 13:20:00|29222.11|29222.11|29164.99|29164.99|29222.11|29222.11|29154.08|29154.08|0
1688131500000|2023-06-30 13:25:00|29143.17|29143.17|29107.87|29107.87|29186.81|29186.81|29107.87|29107.87|0
1688131800000|2023-06-30 13:30:00|29118.78|29118.78|29131.43|29131.43|29140.6|29140.6|29096.96|29096.96|0
1688132100000|2023-06-30 13:35:00|29142.34|29142.34|29131.43|29131.43|29142.34|29142.34|29131.43|29131.43|0
1688132400000|2023-06-30 13:40:00|29142.34|29142.34|29138.16|29138.16|29149.08|29149.08|29131.43|29131.43|0
1688132700000|2023-06-30 13:45:00|29127.25|29127.25|29127.25|29127.25|29138.16|29138.16|29084.41|29084.41|0
1688133000000|2023-06-30 13:50:00|29138.16|29138.16|29123.08|29123.08|29141.53|29141.53|29101.26|29101.26|0
1688133300000|2023-06-30 13:55:00|29133.99|29133.99|29146.54|29146.54|29146.54|29146.54|29123.08|29123.08|0
1688133600000|2023-06-30 14:00:00|29135.63|29135.63|29163.99|29163.99|29163.99|29163.99|29135.63|29135.63|0
1688133900000|2023-06-30 14:05:00|29159.09|29159.09|29208.73|29208.73|29208.73|29208.73|29154.18|29154.18|0
1688134200000|2023-06-30 14:10:00|29197.82|29197.82|29242|29242|29242|29242|29197.82|29197.82|0
1688134500000|2023-06-30 14:15:00|29231.09|29231.09|29231.09|29231.09|29245.27|29245.27|29212.54|29212.54|0
1688134800000|2023-06-30 14:20:00|29242|29242|29228.72|29228.72|29274.73|29274.73|29228.72|29228.72|0
1688135100000|2023-06-30 14:25:00|29272.36|29272.36|29305.63|29305.63|29316.54|29316.54|29272.36|29272.36|0
1688135400000|2023-06-30 14:30:00|29302.36|29302.36|29304|29304|29304|29304|29300.73|29300.73|0
1688135700000|2023-06-30 14:35:00|29293.09|29293.09|29273.44|29273.44|29293.09|29293.09|29243.61|29243.61|0
1688136000000|2023-06-30 14:40:00|29295.26|29295.26|29311.81|29311.81|29325.46|29325.46|29293.62|29293.62|0
1688136300000|2023-06-30 14:45:00|29306.9|29306.9|29326.09|29326.09|29332|29332|29306.9|29306.9|0
1688136600000|2023-06-30 14:50:00|29315.98|29315.98|29312.71|29312.71|29318.72|29318.72|29296.9|29296.9|0
1688136900000|2023-06-30 14:55:00|29309.34|29309.34|29292.72|29292.72|29311.18|29311.18|29289.35|29289.35|0
1688137200000|2023-06-30 15:00:00|29281.81|29281.81|29249.98|29249.98|29281.81|29281.81|29249.98|29249.98|0
1688137500000|2023-06-30 15:05:00|29260.89|29260.89|29260.89|29260.89|29264.16|29264.16|29249.98|29249.98|0
1688137800000|2023-06-30 15:10:00|29271.8|29271.8|29260.99|29260.99|29271.8|29271.8|29246.71|29246.71|0
1688138100000|2023-06-30 15:15:00|29250.08|29250.08|29268.53|29268.53|29297.09|29297.09|29250.08|29250.08|0
1688138400000|2023-06-30 15:20:00|29279.44|29279.44|29319.81|29319.81|29323.18|29323.18|29268.53|29268.53|0
1688138700000|2023-06-30 15:25:00|29330.72|29330.72|29312.08|29312.08|29344.91|29344.91|29290.25|29290.25|0
1688368500000|2023-07-03 07:15:00|29224.28|29224.28|29283.01|29283.01|29329.22|29329.22|29202.46|29202.46|0
1688368800000|2023-07-03 07:20:00|29250.28|29250.28|29293.92|29293.92|29315.74|29315.74|29239.37|29239.37|0
1688369100000|2023-07-03 07:25:00|29283.01|29283.01|29254.45|29254.45|29283.01|29283.01|29232.63|29232.63|0
1688369400000|2023-07-03 07:30:00|29276.27|29276.27|29261.99|29261.99|29287.18|29287.18|29229.26|29229.26|0
1688369700000|2023-07-03 07:35:00|29240.17|29240.17|29196.53|29196.53|29240.17|29240.17|29196.53|29196.53|0
1688370000000|2023-07-03 07:40:00|29185.62|29185.62|29165.63|29165.63|29185.62|29185.62|29137.07|29137.07|0
1688370300000|2023-07-03 07:45:00|29154.72|29154.72|29143.81|29143.81|29165.63|29165.63|29143.81|29143.81|0
1688370600000|2023-07-03 07:50:00|29132.89|29132.89|29121.98|29121.98|29132.89|29132.89|29100.16|29100.16|0
1688370900000|2023-07-03 07:55:00|29111.07|29111.07|29137.26|29137.26|29159.09|29159.09|29111.07|29111.07|0
1688371200000|2023-07-03 08:00:00|29135.63|29135.63|29119.81|29119.81|29135.63|29135.63|29112.17|29112.17|0
1688371500000|2023-07-03 08:05:00|29108.9|29108.9|29070.23|29070.23|29108.9|29108.9|29059.32|29059.32|0
1688371800000|2023-07-03 08:10:00|29081.14|29081.14|29093.69|29093.69|29104.6|29104.6|29081.14|29081.14|0
1688372100000|2023-07-03 08:15:00|29100.43|29100.43|29122.25|29122.25|29122.25|29122.25|29100.43|29100.43|0
1688372400000|2023-07-03 08:20:00|29111.34|29111.34|29099.63|29099.63|29121.45|29121.45|29099.63|29099.63|0
1688372700000|2023-07-03 08:25:00|29088.71|29088.71|29077.8|29077.8|29088.71|29088.71|29077.8|29077.8|0
1688373000000|2023-07-03 08:30:00|29084.54|29084.54|29034.16|29034.16|29084.54|29084.54|29034.16|29034.16|0
1688373300000|2023-07-03 08:35:00|29012.34|29012.34|29066.89|29066.89|29077.8|29077.8|29012.34|29012.34|0
1688373600000|2023-07-03 08:40:00|29077|29077|29019.08|29019.08|29077|29077|29019.08|29019.08|0
1688373900000|2023-07-03 08:45:00|29029.99|29029.99|29033.26|29033.26|29044.17|29044.17|29022.35|29022.35|0
1688374200000|2023-07-03 08:50:00|29044.17|29044.17|29043.61|29043.61|29065.43|29065.43|29032.7|29032.7|0
1688374500000|2023-07-03 08:55:00|29040.34|29040.34|29021.79|29021.79|29043.61|29043.61|29021.79|29021.79|0
1688374800000|2023-07-03 09:00:00|29010.88|29010.88|29022.59|29022.59|29032.7|29032.7|29010.88|29010.88|0
1688375100000|2023-07-03 09:05:00|29033.5|29033.5|28997.4|28997.4|29044.41|29044.41|28997.4|28997.4|0
1688375400000|2023-07-03 09:10:00|29008.31|29008.31|29039.41|29039.41|29039.41|29039.41|28995.77|28995.77|0
1688375700000|2023-07-03 09:15:00|29061.23|29061.23|29078.88|29078.88|29082.25|29082.25|29061.23|29061.23|0
1688376000000|2023-07-03 09:20:00|29085.62|29085.62|29094.79|29094.79|29105.71|29105.71|29082.25|29082.25|0
1688376300000|2023-07-03 09:25:00|29083.88|29083.88|29046.25|29046.25|29083.88|29083.88|29046.25|29046.25|0
1688376600000|2023-07-03 09:30:00|29035.34|29035.34|29046.25|29046.25|29046.25|29046.25|29035.34|29035.34|0
1688376900000|2023-07-03 09:35:00|29024.42|29024.42|28980.78|28980.78|29024.42|29024.42|28980.78|28980.78|0
1688377200000|2023-07-03 09:40:00|28979.15|28979.15|28974.14|28974.14|28980.88|28980.88|28974.14|28974.14|0
1688377500000|2023-07-03 09:45:00|28980.88|28980.88|28991.79|28991.79|28991.79|28991.79|28959.06|28959.06|0
1688377800000|2023-07-03 09:50:00|28969.97|28969.97|28959.06|28959.06|28969.97|28969.97|28959.06|28959.06|0
1688378100000|2023-07-03 09:55:00|28937.24|28937.24|28962.33|28962.33|28962.33|28962.33|28937.24|28937.24|0
1688378400000|2023-07-03 10:00:00|28973.24|28973.24|28973.24|28973.24|28973.24|28973.24|28973.24|28973.24|0
1688378700000|2023-07-03 10:05:00|28962.33|28962.33|28940.51|28940.51|28962.33|28962.33|28940.51|28940.51|0
1688379000000|2023-07-03 10:10:00|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|0
1688379300000|2023-07-03 10:15:00|28973.24|28973.24|28995.86|28995.86|28998.43|28998.43|28973.24|28973.24|0
1688379600000|2023-07-03 10:20:00|29005.97|29005.97|29005.97|29005.97|29016.88|29016.88|28995.06|28995.06|0
1688379900000|2023-07-03 10:25:00|29016.88|29016.88|29005.97|29005.97|29016.88|29016.88|29005.97|29005.97|0
1688380200000|2023-07-03 10:30:00|29016.88|29016.88|29016.88|29016.88|29016.88|29016.88|29016.88|29016.88|0
1688380500000|2023-07-03 10:35:00|29038.7|29038.7|29038.7|29038.7|29042.07|29042.07|29038.7|29038.7|0
1688380800000|2023-07-03 10:40:00|29042.07|29042.07|29038.7|29038.7|29042.07|29042.07|29038.7|29038.7|0
1688381100000|2023-07-03 10:45:00|29043.61|29043.61|29050.15|29050.15|29050.15|29050.15|29039.24|29039.24|0
1688381400000|2023-07-03 10:50:00|29046.78|29046.78|29046.78|29046.78|29046.78|29046.78|29046.78|29046.78|0
1688381700000|2023-07-03 10:55:00|29035.87|29035.87|28988.86|28988.86|29035.87|29035.87|28988.86|28988.86|0
1688382000000|2023-07-03 11:00:00|28977.95|28977.95|29006.51|29006.51|29006.51|29006.51|28977.95|28977.95|0
1688382600000|2023-07-03 11:10:00|29028.33|29028.33|29039.24|29039.24|29039.24|29039.24|29028.33|29028.33|0
1688383200000|2023-07-03 11:20:00|29028.33|29028.33|29035.07|29035.07|29035.07|29035.07|29028.33|29028.33|0
1688383500000|2023-07-03 11:25:00|29024.16|29024.16|29103.89|29103.89|29103.89|29103.89|29024.16|29024.16|0
1688383800000|2023-07-03 11:30:00|29092.98|29092.98|29064.42|29064.42|29092.98|29092.98|29064.42|29064.42|0
1688384100000|2023-07-03 11:35:00|29070.97|29070.97|29057.98|29057.98|29077.7|29077.7|29057.98|29057.98|0
1688384400000|2023-07-03 11:40:00|29068.89|29068.89|29068.89|29068.89|29068.89|29068.89|29068.89|29068.89|0
1688384700000|2023-07-03 11:45:00|29065.52|29065.52|29054.61|29054.61|29065.52|29065.52|29054.61|29054.61|0
1688385000000|2023-07-03 11:50:00|29051.24|29051.24|29073.06|29073.06|29073.06|29073.06|29051.24|29051.24|0
1688385300000|2023-07-03 11:55:00|29062.15|29062.15|29068.89|29068.89|29068.89|29068.89|29062.15|29062.15|0
1688385600000|2023-07-03 12:00:00|29057.98|29057.98|29057.74|29057.74|29062.64|29062.64|29041.63|29041.63|0
1688385900000|2023-07-03 12:05:00|29067.85|29067.85|29042.66|29042.66|29078.76|29078.76|29042.66|29042.66|0
1688386200000|2023-07-03 12:10:00|29039.29|29039.29|29042.66|29042.66|29042.66|29042.66|29039.29|29039.29|0
1688386500000|2023-07-03 12:15:00|29031.75|29031.75|29021.64|29021.64|29031.75|29031.75|29021.64|29021.64|0
1688386800000|2023-07-03 12:20:00|29018.27|29018.27|29029.18|29029.18|29040.09|29040.09|29018.27|29018.27|0
1688387100000|2023-07-03 12:25:00|29018.27|29018.27|29021.64|29021.64|29025.01|29025.01|29018.27|29018.27|0
1688387400000|2023-07-03 12:30:00|29010.73|29010.73|29031.75|29031.75|29031.75|29031.75|29010.73|29010.73|0
1688387700000|2023-07-03 12:35:00|29042.66|29042.66|29042.66|29042.66|29042.66|29042.66|29042.66|29042.66|0
1688388000000|2023-07-03 12:40:00|29053.57|29053.57|29071.22|29071.22|29075.39|29075.39|29053.57|29053.57|0
1688388300000|2023-07-03 12:45:00|29060.31|29060.31|29033.51|29033.51|29067.04|29067.04|29023.4|29023.4|0
1688388600000|2023-07-03 12:50:00|29022.6|29022.6|28985.66|28985.66|29022.6|29022.6|28965.48|28965.48|0
1688388900000|2023-07-03 12:55:00|28982.3|28982.3|28956.47|28956.47|28982.3|28982.3|28956.47|28956.47|0
1688389200000|2023-07-03 13:00:00|28945.56|28945.56|28956.47|28956.47|28956.47|28956.47|28945.56|28945.56|0
1688389500000|2023-07-03 13:05:00|28967.38|28967.38|28938.82|28938.82|28970.75|28970.75|28938.82|28938.82|0
1688389800000|2023-07-03 13:10:00|28927.91|28927.91|28851.53|28851.53|28927.91|28927.91|28851.53|28851.53|0
1688390100000|2023-07-03 13:15:00|28862.45|28862.45|28901.92|28901.92|28901.92|28901.92|28862.45|28862.45|0
1688390400000|2023-07-03 13:20:00|28891.01|28891.01|28919.56|28919.56|28919.56|28919.56|28891.01|28891.01|0
1688391000000|2023-07-03 13:30:00|28908.65|28908.65|28908.02|28908.02|28917.83|28917.83|28886.83|28886.83|0
1688391300000|2023-07-03 13:35:00|28897.11|28897.11|28922.33|28922.33|28922.33|28922.33|28897.11|28897.11|0
1688391600000|2023-07-03 13:40:00|28933.24|28933.24|29051.03|29051.03|29051.03|29051.03|28933.24|28933.24|0
1688391900000|2023-07-03 13:45:00|29054.4|29054.4|29108.95|29108.95|29130.77|29130.77|29054.4|29054.4|0
1688392200000|2023-07-03 13:50:00|29119.86|29119.86|29130.77|29130.77|29130.77|29130.77|29087.13|29087.13|0
1688392500000|2023-07-03 13:55:00|29119.86|29119.86|29089.57|29089.57|29129.68|29129.68|29089.57|29089.57|0
1688392800000|2023-07-03 14:00:00|29100.48|29100.48|29195.53|29195.53|29195.53|29195.53|29081.29|29081.29|0
1688393100000|2023-07-03 14:05:00|29188.99|29188.99|29167.17|29167.17|29188.99|29188.99|29167.17|29167.17|0
1688393400000|2023-07-03 14:10:00|29173.71|29173.71|29189.63|29189.63|29189.63|29189.63|29173.71|29173.71|0
1688393700000|2023-07-03 14:15:00|29184.72|29184.72|29175.54|29175.54|29186.45|29186.45|29164.63|29164.63|0
1688394000000|2023-07-03 14:20:00|29197.37|29197.37|29207.47|29207.47|29207.47|29207.47|29197.37|29197.37|0
1688394300000|2023-07-03 14:25:00|29196.56|29196.56|29198.17|29198.17|29207.47|29207.47|29187.26|29187.26|0
1688394600000|2023-07-03 14:30:00|29187.26|29187.26|29251.92|29251.92|29251.92|29251.92|29187.26|29187.26|0
1688394900000|2023-07-03 14:35:00|29273.74|29273.74|29210.01|29210.01|29273.74|29273.74|29210.01|29210.01|0
1688395200000|2023-07-03 14:40:00|29219.82|29219.82|29220.82|29220.82|29256.92|29256.92|29213.28|29213.28|0
1688395500000|2023-07-03 14:45:00|29227.56|29227.56|29236.93|29236.93|29236.93|29236.93|29222.65|29222.65|0
1688395800000|2023-07-03 14:50:00|29243.48|29243.48|29260.93|29260.93|29260.93|29260.93|29243.48|29243.48|0
1688396100000|2023-07-03 14:55:00|29239.11|29239.11|29250.02|29250.02|29250.02|29250.02|29221.46|29221.46|0
1688396400000|2023-07-03 15:00:00|29260.93|29260.93|29268.47|29268.47|29271.84|29271.84|29260.93|29260.93|0
1688396700000|2023-07-03 15:05:00|29271.84|29271.84|29281.75|29281.75|29281.75|29281.75|29271.84|29271.84|0
1688397000000|2023-07-03 15:10:00|29285.12|29285.12|29292.66|29292.66|29299.4|29299.4|29281.75|29281.75|0
1688397300000|2023-07-03 15:15:00|29281.75|29281.75|29259.1|29259.1|29281.75|29281.75|29259.1|29259.1|0
1688397600000|2023-07-03 15:20:00|29255.83|29255.83|29264.59|29264.59|29264.59|29264.59|29236.84|29236.84|0
1688397900000|2023-07-03 15:25:00|29259.69|29259.69|29296.59|29296.59|29296.59|29296.59|29256.32|29256.32|0
1688454900000|2023-07-04 07:15:00|29125.08|29125.08|29179.63|29179.63|29179.63|29179.63|29125.08|29125.08|0
1688455200000|2023-07-04 07:20:00|29166.15|29166.15|29164.52|29164.52|29166.15|29166.15|29164.52|29164.52|0
1688455500000|2023-07-04 07:25:00|29174.63|29174.63|29203.99|29203.99|29207.36|29207.36|29174.63|29174.63|0
1688455800000|2023-07-04 07:30:00|29182.17|29182.17|29201.99|29201.99|29205.36|29205.36|29182.17|29182.17|0
1688456100000|2023-07-04 07:35:00|29234.72|29234.72|29198.62|29198.62|29234.72|29234.72|29198.62|29198.62|0
1688456400000|2023-07-04 07:40:00|29209.53|29209.53|29220.44|29220.44|29220.44|29220.44|29198.62|29198.62|0
1688456700000|2023-07-04 07:45:00|29231.35|29231.35|29285.91|29285.91|29285.91|29285.91|29231.35|29231.35|0
1688457000000|2023-07-04 07:50:00|29296.82|29296.82|29296.01|29296.01|29307.73|29307.73|29285.91|29285.91|0
1688457300000|2023-07-04 07:55:00|29299.38|29299.38|29395.14|29395.14|29395.14|29395.14|29299.38|29299.38|0
1688457600000|2023-07-04 08:00:00|29384.23|29384.23|29340.59|29340.59|29384.23|29384.23|29340.59|29340.59|0
1688457900000|2023-07-04 08:05:00|29357.43|29357.43|29374.28|29374.28|29374.28|29374.28|29357.43|29357.43|0
1688458200000|2023-07-04 08:10:00|29417.92|29417.92|29396.1|29396.1|29417.92|29417.92|29396.1|29396.1|0
1688458800000|2023-07-04 08:20:00|29407.01|29407.01|29410.28|29410.28|29410.28|29410.28|29405.38|29405.38|0
1688459100000|2023-07-04 08:25:00|29421.19|29421.19|29431.01|29431.01|29431.01|29431.01|29417.92|29417.92|0
1688459400000|2023-07-04 08:30:00|29452.83|29452.83|29441.92|29441.92|29452.83|29452.83|29441.92|29441.92|0
1688459700000|2023-07-04 08:35:00|29431.01|29431.01|29431.01|29431.01|29431.01|29431.01|29431.01|29431.01|0
1688460000000|2023-07-04 08:40:00|29420.9|29420.9|29417.63|29417.63|29420.9|29420.9|29417.63|29417.63|0
1688460300000|2023-07-04 08:45:00|29428.54|29428.54|29416.83|29416.83|29461.27|29461.27|29416.83|29416.83|0
1688460600000|2023-07-04 08:50:00|29423.56|29423.56|29420.29|29420.29|29423.56|29423.56|29420.2|29420.2|0
1688460900000|2023-07-04 08:55:00|29409.38|29409.38|29387.56|29387.56|29409.38|29409.38|29387.56|29387.56|0
1688461200000|2023-07-04 09:00:00|29376.65|29376.65|29376.65|29376.65|29376.65|29376.65|29365.74|29365.74|0
1688461500000|2023-07-04 09:05:00|29380.02|29380.02|29314.56|29314.56|29380.02|29380.02|29314.56|29314.56|0
1688461800000|2023-07-04 09:10:00|29319.46|29319.46|29309.65|29309.65|29319.46|29319.46|29309.65|29309.65|0
1688462100000|2023-07-04 09:15:00|29320.56|29320.56|29353.29|29353.29|29353.29|29353.29|29309.65|29309.65|0
1688462400000|2023-07-04 09:20:00|29342.38|29342.38|29342.38|29342.38|29342.38|29342.38|29331.47|29331.47|0
1688462700000|2023-07-04 09:25:00|29364.2|29364.2|29331.47|29331.47|29364.2|29364.2|29331.47|29331.47|0
1688463000000|2023-07-04 09:30:00|29342.38|29342.38|29364.2|29364.2|29364.2|29364.2|29342.38|29342.38|0
1688463300000|2023-07-04 09:35:00|29353.29|29353.29|29333.08|29333.08|29353.29|29353.29|29333.08|29333.08|0
1688463600000|2023-07-04 09:40:00|29331.44|29331.44|29314.59|29314.59|29331.44|29331.44|29314.59|29314.59|0
1688463900000|2023-07-04 09:45:00|29325.51|29325.51|29357.34|29357.34|29357.34|29357.34|29325.51|29325.51|0
1688464200000|2023-07-04 09:50:00|29368.25|29368.25|29357.34|29357.34|29368.25|29368.25|29357.34|29357.34|0
1688464500000|2023-07-04 09:55:00|29368.25|29368.25|29364.07|29364.07|29368.25|29368.25|29357.34|29357.34|0
1688464800000|2023-07-04 10:00:00|29353.16|29353.16|29357.34|29357.34|29364.07|29364.07|29353.16|29353.16|0
1688465100000|2023-07-04 10:05:00|29374.18|29374.18|29380.12|29380.12|29387.66|29387.66|29367.44|29367.44|0
1688465400000|2023-07-04 10:10:00|29369.21|29369.21|29358.3|29358.3|29369.21|29369.21|29358.3|29358.3|0
1688465700000|2023-07-04 10:15:00|29336.48|29336.48|29325.57|29325.57|29336.48|29336.48|29325.57|29325.57|0
1688466000000|2023-07-04 10:20:00|29328.93|29328.93|29310.48|29310.48|29328.93|29328.93|29307.11|29307.11|0
1688466300000|2023-07-04 10:25:00|29299.57|29299.57|29313.85|29313.85|29313.85|29313.85|29299.57|29299.57|0
1688466600000|2023-07-04 10:30:00|29302.94|29302.94|29313.85|29313.85|29313.85|29313.85|29302.94|29302.94|0
1688466900000|2023-07-04 10:35:00|29303.74|29303.74|29292.83|29292.83|29303.74|29303.74|29281.92|29281.92|0
1688467800000|2023-07-04 10:50:00|29302.94|29302.94|29339.14|29339.14|29349.15|29349.15|29302.94|29302.94|0
1688468100000|2023-07-04 10:55:00|29350.05|29350.05|29350.05|29350.05|29350.05|29350.05|29350.05|29350.05|0
1688468400000|2023-07-04 11:00:00|29346.78|29346.78|29346.78|29346.78|29346.78|29346.78|29346.78|29346.78|0
1688468700000|2023-07-04 11:05:00|29345.15|29345.15|29312.41|29312.41|29345.15|29345.15|29312.41|29312.41|0
1688469000000|2023-07-04 11:10:00|29307.51|29307.51|29307.51|29307.51|29307.51|29307.51|29307.51|29307.51|0
1688469300000|2023-07-04 11:15:00|29304.14|29304.14|29297.4|29297.4|29304.14|29304.14|29294.03|29294.03|0
1688469600000|2023-07-04 11:20:00|29319.22|29319.22|29304.94|29304.94|29319.22|29319.22|29304.94|29304.94|0
1688470200000|2023-07-04 11:30:00|29337.67|29337.67|29370.4|29370.4|29370.4|29370.4|29337.67|29337.67|0
1688470500000|2023-07-04 11:35:00|29381.31|29381.31|29370.4|29370.4|29392.23|29392.23|29370.4|29370.4|0
1688470800000|2023-07-04 11:40:00|29363.67|29363.67|29348.65|29348.65|29363.67|29363.67|29348.65|29348.65|0
1688471100000|2023-07-04 11:45:00|29341.91|29341.91|29352.82|29352.82|29352.82|29352.82|29341.91|29341.91|0
1688471400000|2023-07-04 11:50:00|29341.91|29341.91|29331|29331|29341.91|29341.91|29331|29331|0
1688471700000|2023-07-04 11:55:00|29324.46|29324.46|29313.55|29313.55|29324.46|29324.46|29313.55|29313.55|0
1688472000000|2023-07-04 12:00:00|29324.46|29324.46|29324.46|29324.46|29324.46|29324.46|29324.46|29324.46|0
1688472300000|2023-07-04 12:05:00|29313.55|29313.55|29341.31|29341.31|29341.31|29341.31|29313.55|29313.55|0
1688472600000|2023-07-04 12:10:00|29352.22|29352.22|29340.38|29340.38|29352.22|29352.22|29338.74|29338.74|0
1688472900000|2023-07-04 12:15:00|29351.29|29351.29|29357.22|29357.22|29361.39|29361.39|29350.48|29350.48|0
1688473200000|2023-07-04 12:20:00|29368.13|29368.13|29357.22|29357.22|29368.13|29368.13|29357.22|29357.22|0
1688473500000|2023-07-04 12:25:00|29355.59|29355.59|29360.49|29360.49|29360.49|29360.49|29355.59|29355.59|0
1688473800000|2023-07-04 12:30:00|29349.58|29349.58|29360.49|29360.49|29360.49|29360.49|29338.67|29338.67|0
1688474100000|2023-07-04 12:35:00|29371.4|29371.4|29415.05|29415.05|29415.05|29415.05|29371.4|29371.4|0
1688474400000|2023-07-04 12:40:00|29425.96|29425.96|29399.03|29399.03|29425.96|29425.96|29393.23|29393.23|0
1688474700000|2023-07-04 12:45:00|29388.12|29388.12|29377.21|29377.21|29388.12|29388.12|29377.21|29377.21|0
1688475300000|2023-07-04 12:55:00|29388.12|29388.12|29379.75|29379.75|29388.12|29388.12|29370.47|29370.47|0
1688475600000|2023-07-04 13:00:00|29368.84|29368.84|29336.3|29336.3|29368.84|29368.84|29336.3|29336.3|0
1688475900000|2023-07-04 13:05:00|29333.03|29333.03|29345.58|29345.58|29345.58|29345.58|29331.4|29331.4|0
1688476200000|2023-07-04 13:10:00|29334.67|29334.67|29334.67|29334.67|29334.67|29334.67|29334.67|29334.67|0
1688476500000|2023-07-04 13:15:00|29331.4|29331.4|29303.64|29303.64|29331.4|29331.4|29303.64|29303.64|0
1688476800000|2023-07-04 13:20:00|29314.55|29314.55|29325.46|29325.46|29325.46|29325.46|29314.55|29314.55|0
1688477100000|2023-07-04 13:25:00|29335.57|29335.57|29359.79|29359.79|29363.96|29363.96|29335.57|29335.57|0
1688477400000|2023-07-04 13:30:00|29356.42|29356.42|29353.85|29353.85|29357.22|29357.22|29335.4|29335.4|0
1688477700000|2023-07-04 13:35:00|29342.94|29342.94|29338.04|29338.04|29342.94|29342.94|29338.04|29338.04|0
1688478000000|2023-07-04 13:40:00|29344.58|29344.58|29328.66|29328.66|29344.58|29344.58|29328.66|29328.66|0
1688478300000|2023-07-04 13:45:00|29339.57|29339.57|29342.94|29342.94|29342.94|29342.94|29339.57|29339.57|0
1688478600000|2023-07-04 13:50:00|29353.85|29353.85|29358.76|29358.76|29358.76|29358.76|29342.94|29342.94|0
1688478900000|2023-07-04 13:55:00|29365.3|29365.3|29370.21|29370.21|29381.12|29381.12|29365.3|29365.3|0
1688479200000|2023-07-04 14:00:00|29381.12|29381.12|29370.21|29370.21|29381.12|29381.12|29370.21|29370.21|0
1688479500000|2023-07-04 14:05:00|29359.3|29359.3|29316.49|29316.49|29381.95|29381.95|29305.58|29305.58|0
1688479800000|2023-07-04 14:10:00|29314.85|29314.85|29298.01|29298.01|29314.85|29314.85|29298.01|29298.01|0
1688480100000|2023-07-04 14:15:00|29287.09|29287.09|29265.27|29265.27|29287.09|29287.09|29265.27|29265.27|0
1688480400000|2023-07-04 14:20:00|29243.45|29243.45|29243.45|29243.45|29254.36|29254.36|29243.45|29243.45|0
1688480700000|2023-07-04 14:25:00|29254.36|29254.36|29298.01|29298.01|29298.01|29298.01|29254.36|29254.36|0
1688481000000|2023-07-04 14:30:00|29287.09|29287.09|29279.45|29279.45|29287.09|29287.09|29276.18|29276.18|0
1688481300000|2023-07-04 14:35:00|29290.37|29290.37|29279.45|29279.45|29290.37|29290.37|29279.45|29279.45|0
1688481600000|2023-07-04 14:40:00|29274.55|29274.55|29274.55|29274.55|29274.55|29274.55|29274.55|29274.55|0
1688481900000|2023-07-04 14:45:00|29277.82|29277.82|29254.36|29254.36|29277.82|29277.82|29254.36|29254.36|0
1688482200000|2023-07-04 14:50:00|29265.27|29265.27|29294.73|29294.73|29316.56|29316.56|29265.27|29265.27|0
1688482500000|2023-07-04 14:55:00|29283.82|29283.82|29283.82|29283.82|29283.82|29283.82|29283.82|29283.82|0
1688482800000|2023-07-04 15:00:00|29280.45|29280.45|29276.89|29276.89|29280.45|29280.45|29270.35|29270.35|0
1688483100000|2023-07-04 15:05:00|29278.52|29278.52|29300.35|29300.35|29300.35|29300.35|29278.52|29278.52|0
1688483400000|2023-07-04 15:10:00|29301.98|29301.98|29301.98|29301.98|29301.98|29301.98|29301.98|29301.98|0
1688483700000|2023-07-04 15:15:00|29305.35|29305.35|29305.45|29305.45|29308.72|29308.72|29305.35|29305.35|0
1688484000000|2023-07-04 15:20:00|29307.08|29307.08|29322.17|29322.17|29322.17|29322.17|29300.35|29300.35|0
1688484300000|2023-07-04 15:25:00|29333.08|29333.08|29354.9|29354.9|29354.9|29354.9|29322.17|29322.17|0
1688541300000|2023-07-05 07:15:00|29045.43|29045.43|29059.82|29059.82|29076.17|29076.17|28961.52|28961.52|0
1688541600000|2023-07-05 07:20:00|29046.34|29046.34|28962.43|28962.43|29046.34|29046.34|28948.15|28948.15|0
1688541900000|2023-07-05 07:25:00|28918.78|28918.78|28845.48|28845.48|28918.78|28918.78|28841.68|28841.68|0
1688542200000|2023-07-05 07:30:00|28847.12|28847.12|28947.78|28947.78|28959.23|28959.23|28847.12|28847.12|0
1688542500000|2023-07-05 07:35:00|28958.69|28958.69|29012.45|29012.45|29012.45|29012.45|28958.69|28958.69|0
1688542800000|2023-07-05 07:40:00|29002.34|29002.34|28994.16|28994.16|29002.34|29002.34|28978.34|28978.34|0
1688543100000|2023-07-05 07:45:00|29015.98|29015.98|29027.69|29027.69|29027.69|29027.69|29015.98|29015.98|0
1688543400000|2023-07-05 07:50:00|29005.87|29005.87|28977.31|28977.31|29015.98|29015.98|28977.31|28977.31|0
1688543700000|2023-07-05 07:55:00|28980.68|28980.68|29025.93|29025.93|29025.93|29025.93|28980.68|28980.68|0
1688544000000|2023-07-05 08:00:00|29015.02|29015.02|29053.69|29053.69|29053.69|29053.69|28993.2|28993.2|0
1688544300000|2023-07-05 08:05:00|29064.6|29064.6|29125.13|29125.13|29125.13|29125.13|29064.6|29064.6|0
1688544600000|2023-07-05 08:10:00|29118.39|29118.39|29117.59|29117.59|29118.39|29118.39|29085.66|29085.66|0
1688544900000|2023-07-05 08:15:00|29128.5|29128.5|29117.59|29117.59|29150.32|29150.32|29117.59|29117.59|0
1688545200000|2023-07-05 08:20:00|29106.68|29106.68|29075.05|29075.05|29107.78|29107.78|29075.05|29075.05|0
1688545500000|2023-07-05 08:25:00|29064.14|29064.14|29054.03|29054.03|29070.88|29070.88|29054.03|29054.03|0
1688545800000|2023-07-05 08:30:00|29043.92|29043.92|29058.1|29058.1|29058.2|29058.2|29043.92|29043.92|0
1688546100000|2023-07-05 08:35:00|29036.28|29036.28|29016.07|29016.07|29043.82|29043.82|29016.07|29016.07|0
1688546400000|2023-07-05 08:40:00|29012.7|29012.7|29024.64|29024.64|29032.91|29032.91|29001.79|29001.79|0
1688546700000|2023-07-05 08:45:00|29013.73|29013.73|28998.54|28998.54|29027.1|29027.1|28998.54|28998.54|0
1688547000000|2023-07-05 08:50:00|28987.63|28987.63|28980.9|28980.9|28987.63|28987.63|28969.98|28969.98|0
1688547300000|2023-07-05 08:55:00|28959.07|28959.07|28930.51|28930.51|28969.98|28969.98|28930.51|28930.51|0
1688547600000|2023-07-05 09:00:00|28940.62|28940.62|28933.08|28933.08|28947.36|28947.36|28922.17|28922.17|0
1688547900000|2023-07-05 09:05:00|28943.99|28943.99|28954.9|28954.9|28972.55|28972.55|28943.99|28943.99|0
1688548200000|2023-07-05 09:10:00|28965.81|28965.81|28975.12|28975.12|28979.29|28979.29|28965.01|28965.01|0
1688548500000|2023-07-05 09:15:00|28964.21|28964.21|28939.11|28939.11|28964.21|28964.21|28928.2|28928.2|0
1688548800000|2023-07-05 09:20:00|28950.03|28950.03|28950.03|28950.03|28950.03|28950.03|28939.11|28939.11|0
1688549100000|2023-07-05 09:25:00|28939.11|28939.11|28928.2|28928.2|28950.03|28950.03|28928.2|28928.2|0
1688549400000|2023-07-05 09:30:00|28917.29|28917.29|28945.66|28945.66|28945.66|28945.66|28917.29|28917.29|0
1688549700000|2023-07-05 09:35:00|28942.29|28942.29|28938.12|28938.12|28949.03|28949.03|28938.12|28938.12|0
1688550000000|2023-07-05 09:40:00|28927.2|28927.2|28927.2|28927.2|28927.2|28927.2|28927.2|28927.2|0
1688550300000|2023-07-05 09:45:00|28949.03|28949.03|28952.4|28952.4|28952.4|28952.4|28949.03|28949.03|0
1688550600000|2023-07-05 09:50:00|28941.48|28941.48|28941.48|28941.48|28941.48|28941.48|28941.48|28941.48|0
1688550900000|2023-07-05 09:55:00|28930.57|28930.57|28930.57|28930.57|28930.57|28930.57|28930.57|28930.57|0
1688551500000|2023-07-05 10:05:00|28952.4|28952.4|28881.8|28881.8|28963.31|28963.31|28881.8|28881.8|0
1688551800000|2023-07-05 10:10:00|28885.17|28885.17|28863.35|28863.35|28896.08|28896.08|28841.53|28841.53|0
1688552100000|2023-07-05 10:15:00|28859.98|28859.98|28859.98|28859.98|28859.98|28859.98|28859.98|28859.98|0
1688552400000|2023-07-05 10:20:00|28849.07|28849.07|28849.26|28849.26|28849.26|28849.26|28842.52|28842.52|0
1688552700000|2023-07-05 10:25:00|28838.35|28838.35|28830.81|28830.81|28849.26|28849.26|28816.53|28816.53|0
1688553000000|2023-07-05 10:30:00|28841.72|28841.72|28841.72|28841.72|28841.72|28841.72|28841.72|28841.72|0
1688553300000|2023-07-05 10:35:00|28852.63|28852.63|28880.46|28880.46|28880.46|28880.46|28852.63|28852.63|0
1688553600000|2023-07-05 10:40:00|28875.55|28875.55|28864.1|28864.1|28875.55|28875.55|28864.1|28864.1|0
1688553900000|2023-07-05 10:45:00|28875.01|28875.01|28878.28|28878.28|28878.28|28878.28|28864.1|28864.1|0
1688554200000|2023-07-05 10:50:00|28889.2|28889.2|28911.02|28911.02|28911.02|28911.02|28889.2|28889.2|0
1688554500000|2023-07-05 10:55:00|28907.75|28907.75|28904.48|28904.48|28915.39|28915.39|28904.48|28904.48|0
1688554800000|2023-07-05 11:00:00|28907.84|28907.84|28907.84|28907.84|28907.84|28907.84|28907.84|28907.84|0
1688555100000|2023-07-05 11:05:00|28901.11|28901.11|28860.83|28860.83|28904.48|28904.48|28849.92|28849.92|0
1688555400000|2023-07-05 11:10:00|28867.57|28867.57|28838.28|28838.28|28867.57|28867.57|28838.28|28838.28|0
1688555700000|2023-07-05 11:15:00|28839.91|28839.91|28865|28865|28865|28865|28839.91|28839.91|0
1688556000000|2023-07-05 11:20:00|28861.64|28861.64|28847.36|28847.36|28871.74|28871.74|28847.36|28847.36|0
1688556300000|2023-07-05 11:25:00|28858.27|28858.27|28829.71|28829.71|28858.27|28858.27|28829.71|28829.71|0
1688556600000|2023-07-05 11:30:00|28818.8|28818.8|28818.8|28818.8|28818.8|28818.8|28818.8|28818.8|0
1688556900000|2023-07-05 11:35:00|28805.32|28805.32|28842.38|28842.38|28842.38|28842.38|28805.32|28805.32|0
1688557200000|2023-07-05 11:40:00|28840.75|28840.75|28851.66|28851.66|28851.66|28851.66|28840.75|28840.75|0
1688557500000|2023-07-05 11:45:00|28840.75|28840.75|28851.66|28851.66|28851.66|28851.66|28829.83|28829.83|0
1688558400000|2023-07-05 12:00:00|28840.75|28840.75|28840.75|28840.75|28840.75|28840.75|28829.83|28829.83|0
1688558700000|2023-07-05 12:05:00|28829.83|28829.83|28828.2|28828.2|28840.75|28840.75|28818.92|28818.92|0
1688559000000|2023-07-05 12:10:00|28817.29|28817.29|28828.2|28828.2|28828.2|28828.2|28817.29|28817.29|0
1688559300000|2023-07-05 12:15:00|28817.29|28817.29|28817.29|28817.29|28817.29|28817.29|28817.29|28817.29|0
1688559600000|2023-07-05 12:20:00|28806.38|28806.38|28795.47|28795.47|28806.38|28806.38|28795.47|28795.47|0
1688559900000|2023-07-05 12:25:00|28784.56|28784.56|28770.28|28770.28|28784.56|28784.56|28759.37|28759.37|0
1688560200000|2023-07-05 12:30:00|28773.65|28773.65|28751.82|28751.82|28773.65|28773.65|28751.82|28751.82|0
1688560500000|2023-07-05 12:35:00|28745.09|28745.09|28729.17|28729.17|28751.82|28751.82|28729.17|28729.17|0
1688560800000|2023-07-05 12:40:00|28718.26|28718.26|28750.99|28750.99|28750.99|28750.99|28718.26|28718.26|0
1688561100000|2023-07-05 12:45:00|28744.25|28744.25|28729.97|28729.97|28744.25|28744.25|28729.97|28729.97|0
1688561400000|2023-07-05 12:50:00|28719.06|28719.06|28719.06|28719.06|28719.06|28719.06|28708.15|28708.15|0
1688561700000|2023-07-05 12:55:00|28729.97|28729.97|28766.24|28766.24|28771.15|28771.15|28726.6|28726.6|0
1688562000000|2023-07-05 13:00:00|28756.13|28756.13|28752.76|28752.76|28756.13|28756.13|28741.85|28741.85|0
1688562300000|2023-07-05 13:05:00|28759.31|28759.31|28749.39|28749.39|28759.31|28759.31|28738.48|28738.48|0
1688562600000|2023-07-05 13:10:00|28746.03|28746.03|28771.31|28771.31|28778.05|28778.05|28737.85|28737.85|0
1688562900000|2023-07-05 13:15:00|28760.4|28760.4|28716.76|28716.76|28760.4|28760.4|28716.76|28716.76|0
1688563200000|2023-07-05 13:20:00|28710.02|28710.02|28728.57|28728.57|28731.84|28731.84|28710.02|28710.02|0
1688563500000|2023-07-05 13:25:00|28735.31|28735.31|28728.57|28728.57|28735.31|28735.31|28728.57|28728.57|0
1688563800000|2023-07-05 13:30:00|28738.68|28738.68|28703.12|28703.12|28754.13|28754.13|28692.21|28692.21|0
1688564100000|2023-07-05 13:35:00|28692.21|28692.21|28698.95|28698.95|28698.95|28698.95|28666.21|28666.21|0
1688564400000|2023-07-05 13:40:00|28709.86|28709.86|28748.49|28748.49|28748.49|28748.49|28709.86|28709.86|0
1688564700000|2023-07-05 13:45:00|28746.86|28746.86|28789.7|28789.7|28789.7|28789.7|28746.86|28746.86|0
1688565000000|2023-07-05 13:50:00|28778.79|28778.79|28687.97|28687.97|28778.79|28778.79|28687.97|28687.97|0
1688565300000|2023-07-05 13:55:00|28681.24|28681.24|28549.88|28549.88|28681.24|28681.24|28549.88|28549.88|0
1688565600000|2023-07-05 14:00:00|28553.15|28553.15|28548.27|28548.27|28570.09|28570.09|28548.27|28548.27|0
1688565900000|2023-07-05 14:05:00|28537.36|28537.36|28599.42|28599.42|28599.42|28599.42|28514.71|28514.71|0
1688566200000|2023-07-05 14:10:00|28610.33|28610.33|28590.85|28590.85|28621.24|28621.24|28579.94|28579.94|0
1688566500000|2023-07-05 14:15:00|28579.94|28579.94|28603.49|28603.49|28618.6|28618.6|28579.94|28579.94|0
1688566800000|2023-07-05 14:20:00|28614.4|28614.4|28622.97|28622.97|28667.35|28667.35|28614.4|28614.4|0
1688567100000|2023-07-05 14:25:00|28612.06|28612.06|28623.51|28623.51|28626.88|28626.88|28610.96|28610.96|0
1688567400000|2023-07-05 14:30:00|28612.6|28612.6|28670.42|28670.42|28675.33|28675.33|28612.6|28612.6|0
1688567700000|2023-07-05 14:35:00|28677.16|28677.16|28667.99|28667.99|28691.44|28691.44|28667.99|28667.99|0
1688568000000|2023-07-05 14:40:00|28661.25|28661.25|28642.06|28642.06|28667.99|28667.99|28642.06|28642.06|0
1688568300000|2023-07-05 14:45:00|28631.15|28631.15|28558.02|28558.02|28642.06|28642.06|28557.21|28557.21|0
1688568600000|2023-07-05 14:50:00|28554.65|28554.65|28554.65|28554.65|28564.66|28564.66|28538.63|28538.63|0
1688568900000|2023-07-05 14:55:00|28543.74|28543.74|28569.83|28569.83|28569.83|28569.83|28543.74|28543.74|0
1688569200000|2023-07-05 15:00:00|28576.57|28576.57|28585.04|28585.04|28586.67|28586.67|28576.57|28576.57|0
1688569500000|2023-07-05 15:05:00|28578.3|28578.3|28622.75|28622.75|28632.85|28632.85|28567.39|28567.39|0
1688569800000|2023-07-05 15:10:00|28621.11|28621.11|28595.12|28595.12|28622.75|28622.75|28588.48|28588.48|0
1688570100000|2023-07-05 15:15:00|28584.21|28584.21|28602.39|28602.39|28609.13|28609.13|28581.37|28581.37|0
1688570400000|2023-07-05 15:20:00|28609.13|28609.13|28621.78|28621.78|28644.43|28644.43|28598.22|28598.22|0
1688570700000|2023-07-05 15:25:00|28628.52|28628.52|28603.42|28603.42|28653|28653|28603.42|28603.42|0
1688627700000|2023-07-06 07:15:00|27913.59|27913.59|28142.48|28142.48|28142.48|28142.48|27913.59|27913.59|0
1688628000000|2023-07-06 07:20:00|28153.39|28153.39|28221.42|28221.42|28265.07|28265.07|28153.39|28153.39|0
1688628300000|2023-07-06 07:25:00|28210.51|28210.51|28146.92|28146.92|28244.85|28244.85|28146.92|28146.92|0
1688628600000|2023-07-06 07:30:00|28136.01|28136.01|28050.59|28050.59|28136.01|28136.01|28041.29|28041.29|0
1688628900000|2023-07-06 07:35:00|28039.68|28039.68|28108.42|28108.42|28108.42|28108.42|28016.23|28016.23|0
1688629200000|2023-07-06 07:40:00|28097.51|28097.51|28032.85|28032.85|28097.51|28097.51|28029.48|28029.48|0
1688629500000|2023-07-06 07:45:00|28011.03|28011.03|28021.94|28021.94|28021.94|28021.94|28011.03|28011.03|0
1688629800000|2023-07-06 07:50:00|28020.3|28020.3|27988.67|27988.67|28020.3|28020.3|27988.67|27988.67|0
1688630100000|2023-07-06 07:55:00|27987.03|27987.03|27964.11|27964.11|27987.03|27987.03|27953.2|27953.2|0
1688630400000|2023-07-06 08:00:00|27975.02|27975.02|27942.29|27942.29|27985.93|27985.93|27942.29|27942.29|0
1688630700000|2023-07-06 08:05:00|27931.38|27931.38|27931.58|27931.58|27942.29|27942.29|27924.84|27924.84|0
1688631000000|2023-07-06 08:10:00|27942.49|27942.49|27910.39|27910.39|27942.49|27942.49|27902.21|27902.21|0
1688631300000|2023-07-06 08:15:00|27921.3|27921.3|27922.1|27922.1|27932.21|27932.21|27921.3|27921.3|0
1688631600000|2023-07-06 08:20:00|27900.28|27900.28|27911.19|27911.19|27911.19|27911.19|27889.37|27889.37|0
1688631900000|2023-07-06 08:25:00|27900.28|27900.28|27911.19|27911.19|27922.1|27922.1|27900.28|27900.28|0
1688632200000|2023-07-06 08:30:00|27914.56|27914.56|27903.65|27903.65|27914.56|27914.56|27903.65|27903.65|0
1688632500000|2023-07-06 08:35:00|27892.74|27892.74|27904.65|27904.65|27904.65|27904.65|27846.83|27846.83|0
1688632800000|2023-07-06 08:40:00|27926.47|27926.47|27926.6|27926.6|27936.58|27936.58|27902.21|27902.21|0
1688633100000|2023-07-06 08:45:00|27948.42|27948.42|28023.06|28023.06|28059.16|28059.16|27948.42|27948.42|0
1688633400000|2023-07-06 08:50:00|28033.97|28033.97|28012.15|28012.15|28033.97|28033.97|28012.15|28012.15|0
1688633700000|2023-07-06 08:55:00|28001.24|28001.24|28012.15|28012.15|28012.15|28012.15|28001.24|28001.24|0
1688634000000|2023-07-06 09:00:00|28001.24|28001.24|28023.06|28023.06|28033.97|28033.97|28001.24|28001.24|0
1688634300000|2023-07-06 09:05:00|28012.15|28012.15|28009.74|28009.74|28012.15|28012.15|27982.79|27982.79|0
1688634600000|2023-07-06 09:10:00|27992.9|27992.9|27950.06|27950.06|28010.55|28010.55|27950.06|27950.06|0
1688634900000|2023-07-06 09:15:00|27939.15|27939.15|27950.06|27950.06|27950.06|27950.06|27934.24|27934.24|0
1688635200000|2023-07-06 09:20:00|27960.97|27960.97|27982.79|27982.79|27982.79|27982.79|27960.97|27960.97|0
1688635500000|2023-07-06 09:25:00|27986.16|27986.16|28021.46|28021.46|28021.46|28021.46|27986.16|27986.16|0
1688635800000|2023-07-06 09:30:00|28024.73|28024.73|28044.91|28044.91|28044.91|28044.91|28024.73|28024.73|0
1688636100000|2023-07-06 09:35:00|28034|28034|28066.74|28066.74|28066.74|28066.74|28034|28034|0
1688636400000|2023-07-06 09:40:00|28055.83|28055.83|28041.55|28041.55|28055.83|28055.83|28041.55|28041.55|0
1688636700000|2023-07-06 09:45:00|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|0
1688637000000|2023-07-06 09:50:00|28055.73|28055.73|28040.74|28040.74|28065.83|28065.83|28029.83|28029.83|0
1688637300000|2023-07-06 09:55:00|28044.11|28044.11|28033.2|28033.2|28061.76|28061.76|28033.2|28033.2|0
1688637600000|2023-07-06 10:00:00|28055.02|28055.02|28022.19|28022.19|28055.02|28055.02|28018.92|28018.92|0
1688637900000|2023-07-06 10:05:00|28033.1|28033.1|28044.01|28044.01|28054.92|28054.92|28033.1|28033.1|0
1688638200000|2023-07-06 10:10:00|28054.92|28054.92|28044.01|28044.01|28076.75|28076.75|28044.01|28044.01|0
1688638500000|2023-07-06 10:15:00|28033.1|28033.1|28065.03|28065.03|28065.03|28065.03|28033.1|28033.1|0
1688638800000|2023-07-06 10:20:00|28075.94|28075.94|28043.21|28043.21|28075.94|28075.94|28043.21|28043.21|0
1688639100000|2023-07-06 10:25:00|28032.3|28032.3|28022.19|28022.19|28043.21|28043.21|28022.19|28022.19|0
1688639400000|2023-07-06 10:30:00|28033.1|28033.1|28022.19|28022.19|28033.1|28033.1|28018.82|28018.82|0
1688639700000|2023-07-06 10:35:00|28011.28|28011.28|28006.18|28006.18|28011.28|28011.28|27995.27|27995.27|0
1688640000000|2023-07-06 10:40:00|27995.27|27995.27|27997.83|27997.83|28008.75|28008.75|27995.27|27995.27|0
1688640300000|2023-07-06 10:45:00|27986.92|27986.92|27971.11|27971.11|27986.92|27986.92|27971.11|27971.11|0
1688640600000|2023-07-06 10:50:00|27982.02|27982.02|27998.86|27998.86|28020.69|28020.69|27982.02|27982.02|0
1688640900000|2023-07-06 10:55:00|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|0
1688641200000|2023-07-06 11:00:00|27998.86|27998.86|27997.23|27997.23|28005.41|28005.41|27997.23|27997.23|0
1688641500000|2023-07-06 11:05:00|28008.14|28008.14|28019.05|28019.05|28019.05|28019.05|28008.14|28008.14|0
1688642400000|2023-07-06 11:20:00|28008.94|28008.94|28023.22|28023.22|28023.22|28023.22|28008.94|28008.94|0
1688642700000|2023-07-06 11:25:00|28034.13|28034.13|28045.04|28045.04|28055.95|28055.95|28034.13|28034.13|0
1688643000000|2023-07-06 11:30:00|28034.13|28034.13|28016.48|28016.48|28034.13|28034.13|28016.48|28016.48|0
1688643300000|2023-07-06 11:35:00|28014.85|28014.85|28027.39|28027.39|28027.39|28027.39|28013.21|28013.21|0
1688643600000|2023-07-06 11:40:00|28030.76|28030.76|28030.76|28030.76|28030.76|28030.76|28030.76|28030.76|0
1688643900000|2023-07-06 11:45:00|28027.49|28027.49|28024.12|28024.12|28027.49|28027.49|28024.12|28024.12|0
1688644200000|2023-07-06 11:50:00|28013.21|28013.21|28009.84|28009.84|28013.21|28013.21|27998.93|27998.93|0
1688644500000|2023-07-06 11:55:00|28003.1|28003.1|27981.28|27981.28|28003.1|28003.1|27981.28|27981.28|0
1688644800000|2023-07-06 12:00:00|27978.01|27978.01|27965.47|27965.47|27978.01|27978.01|27965.47|27965.47|0
1688645100000|2023-07-06 12:05:00|27962.1|27962.1|27927.83|27927.83|27972.2|27972.2|27927.83|27927.83|0
1688645400000|2023-07-06 12:10:00|27938.74|27938.74|27960.56|27960.56|27971.47|27971.47|27938.74|27938.74|0
1688645700000|2023-07-06 12:15:00|27957.19|27957.19|27969.74|27969.74|27969.74|27969.74|27953.92|27953.92|0
1688646000000|2023-07-06 12:20:00|27966.37|27966.37|27999.9|27999.9|27999.9|27999.9|27963|27963|0
1688646300000|2023-07-06 12:25:00|27988.99|27988.99|27980.81|27980.81|27988.99|27988.99|27980.81|27980.81|0
1688646600000|2023-07-06 12:30:00|27969.9|27969.9|27958.99|27958.99|27980.81|27980.81|27958.99|27958.99|0
1688646900000|2023-07-06 12:35:00|27948.08|27948.08|27895.13|27895.13|27948.08|27948.08|27895.13|27895.13|0
1688647200000|2023-07-06 12:40:00|27884.22|27884.22|27871.68|27871.68|27893.5|27893.5|27871.68|27871.68|0
1688647500000|2023-07-06 12:45:00|27860.77|27860.77|27828.04|27828.04|27860.77|27860.77|27828.04|27828.04|0
1688647800000|2023-07-06 12:50:00|27817.12|27817.12|27806.21|27806.21|27817.12|27817.12|27806.21|27806.21|0
1688648400000|2023-07-06 13:00:00|27807.85|27807.85|27807.85|27807.85|27807.85|27807.85|27807.85|27807.85|0
1688648700000|2023-07-06 13:05:00|27818.76|27818.76|27807.05|27807.05|27818.76|27818.76|27807.05|27807.05|0
1688649000000|2023-07-06 13:10:00|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1688649300000|2023-07-06 13:15:00|27807.05|27807.05|27810.42|27810.42|27810.42|27810.42|27807.05|27807.05|0
1688649600000|2023-07-06 13:20:00|27799.51|27799.51|27799.51|27799.51|27799.51|27799.51|27799.51|27799.51|0
1688649900000|2023-07-06 13:25:00|27804.41|27804.41|27837.14|27837.14|27837.14|27837.14|27804.41|27804.41|0
1688650200000|2023-07-06 13:30:00|27840.51|27840.51|27862.33|27862.33|27862.33|27862.33|27838.88|27838.88|0
1688650500000|2023-07-06 13:35:00|27865.7|27865.7|27895.9|27895.9|27895.9|27895.9|27851.42|27851.42|0
1688650800000|2023-07-06 13:40:00|27897.53|27897.53|27901.71|27901.71|27922.72|27922.72|27897.53|27897.53|0
1688651100000|2023-07-06 13:45:00|27890.8|27890.8|28007.21|28007.21|28007.21|28007.21|27890.8|27890.8|0
1688651400000|2023-07-06 13:50:00|28005.57|28005.57|27951.02|27951.02|28005.57|28005.57|27951.02|27951.02|0
1688651700000|2023-07-06 13:55:00|27940.11|27940.11|27981.09|27981.09|27981.09|27981.09|27918.99|27918.99|0
1688652000000|2023-07-06 14:00:00|27970.18|27970.18|27932.54|27932.54|27970.18|27970.18|27925.8|27925.8|0
1688652300000|2023-07-06 14:05:00|27921.63|27921.63|27904.17|27904.17|27921.63|27921.63|27904.17|27904.17|0
1688652600000|2023-07-06 14:10:00|27900.9|27900.9|27864.8|27864.8|27900.9|27900.9|27864.8|27864.8|0
1688652900000|2023-07-06 14:15:00|27875.71|27875.71|27967.1|27967.1|27978.01|27978.01|27875.71|27875.71|0
1688653200000|2023-07-06 14:20:00|27956.19|27956.19|27921.63|27921.63|27961.1|27961.1|27921.63|27921.63|0
1688653500000|2023-07-06 14:25:00|27925|27925|27903.18|27903.18|27925|27925|27903.18|27903.18|0
1688653800000|2023-07-06 14:30:00|27892.26|27892.26|27876.55|27876.55|27892.26|27892.26|27862.27|27862.27|0
1688654100000|2023-07-06 14:35:00|27887.46|27887.46|27884.89|27884.89|27898.37|27898.37|27884.09|27884.09|0
1688654400000|2023-07-06 14:40:00|27873.98|27873.98|27877.35|27877.35|27877.35|27877.35|27873.98|27873.98|0
1688654700000|2023-07-06 14:45:00|27880.72|27880.72|27857.26|27857.26|27895|27895|27857.26|27857.26|0
1688655000000|2023-07-06 14:50:00|27868.17|27868.17|27884.09|27884.09|27893.36|27893.36|27868.17|27868.17|0
1688655300000|2023-07-06 14:55:00|27873.18|27873.18|27863.07|27863.07|27873.18|27873.18|27856.33|27856.33|0
1688655600000|2023-07-06 15:00:00|27856.33|27856.33|27856.33|27856.33|27867.24|27867.24|27845.42|27845.42|0
1688655900000|2023-07-06 15:05:00|27867.24|27867.24|27865.48|27865.48|27889.86|27889.86|27857.13|27857.13|0
1688656200000|2023-07-06 15:10:00|27854.57|27854.57|27875.49|27875.49|27875.49|27875.49|27854.57|27854.57|0
1688656500000|2023-07-06 15:15:00|27886.4|27886.4|27909.95|27909.95|27909.95|27909.95|27884.76|27884.76|0
1688656800000|2023-07-06 15:20:00|27920.86|27920.86|27917.49|27917.49|27920.86|27920.86|27906.58|27906.58|0
1688657100000|2023-07-06 15:25:00|27920.76|27920.76|27951.76|27951.76|27953.5|27953.5|27909.85|27909.85|0
1688714100000|2023-07-07 07:15:00|27867.79|27867.79|27946.73|27946.73|27946.73|27946.73|27867.79|27867.79|0
1688714400000|2023-07-07 07:20:00|27950.1|27950.1|27941.75|27941.75|27981.22|27981.22|27909.02|27909.02|0
1688714700000|2023-07-07 07:25:00|27931.94|27931.94|27931.94|27931.94|27931.94|27931.94|27931.94|27931.94|0
1688715000000|2023-07-07 07:30:00|27921.03|27921.03|27899.21|27899.21|27942.85|27942.85|27888.3|27888.3|0
1688715300000|2023-07-07 07:35:00|27910.12|27910.12|27903.38|27903.38|27910.12|27910.12|27881.56|27881.56|0
1688715600000|2023-07-07 07:40:00|27900.01|27900.01|27910.12|27910.12|27910.12|27910.12|27900.01|27900.01|0
1688715900000|2023-07-07 07:45:00|27877.39|27877.39|27841.29|27841.29|27888.3|27888.3|27841.29|27841.29|0
1688716200000|2023-07-07 07:50:00|27830.38|27830.38|27805.18|27805.18|27830.38|27830.38|27805.18|27805.18|0
1688716500000|2023-07-07 07:55:00|27816.1|27816.1|27906.75|27906.75|27906.75|27906.75|27816.1|27816.1|0
1688716800000|2023-07-07 08:00:00|27928.57|27928.57|27889.1|27889.1|27928.57|27928.57|27878.19|27878.19|0
1688717100000|2023-07-07 08:05:00|27885.73|27885.73|27853|27853|27885.73|27885.73|27853|27853|0
1688717400000|2023-07-07 08:10:00|27842.09|27842.09|27882.36|27882.36|27882.36|27882.36|27821.07|27821.07|0
1688717700000|2023-07-07 08:15:00|27872.25|27872.25|27872.25|27872.25|27872.25|27872.25|27872.25|27872.25|0
1688718000000|2023-07-07 08:20:00|27904.99|27904.99|27918.46|27918.46|27918.46|27918.46|27904.99|27904.99|0
1688718300000|2023-07-07 08:25:00|27908.35|27908.35|27887.53|27887.53|27908.35|27908.35|27869.88|27869.88|0
1688718600000|2023-07-07 08:30:00|27898.44|27898.44|27854.8|27854.8|27898.44|27898.44|27854.8|27854.8|0
1688718900000|2023-07-07 08:35:00|27851.43|27851.43|27809.89|27809.89|27851.43|27851.43|27809.89|27809.89|0
1688719200000|2023-07-07 08:40:00|27808.25|27808.25|27806.62|27806.62|27824.07|27824.07|27806.62|27806.62|0
1688719500000|2023-07-07 08:45:00|27850.26|27850.26|27875.45|27875.45|27875.45|27875.45|27850.26|27850.26|0
1688719800000|2023-07-07 08:50:00|27878.82|27878.82|27892.1|27892.1|27892.1|27892.1|27875.45|27875.45|0
1688720100000|2023-07-07 08:55:00|27895.47|27895.47|27903.11|27903.11|27908.01|27908.01|27895.47|27895.47|0
1688720400000|2023-07-07 09:00:00|27913.22|27913.22|27999.7|27999.7|27999.7|27999.7|27913.22|27913.22|0
1688720700000|2023-07-07 09:05:00|28010.61|28010.61|27992.16|27992.16|28013.98|28013.98|27992.16|27992.16|0
1688721000000|2023-07-07 09:10:00|27998.9|27998.9|28035|28035|28078.64|28078.64|27998.9|27998.9|0
1688721300000|2023-07-07 09:15:00|28013.18|28013.18|28005.63|28005.63|28024.09|28024.09|28002.26|28002.26|0
1688721600000|2023-07-07 09:20:00|28002.36|28002.36|27994.31|27994.31|28016.14|28016.14|27990.82|27990.82|0
1688721900000|2023-07-07 09:25:00|27983.4|27983.4|27953.08|27953.08|27983.4|27983.4|27945.54|27945.54|0
1688722200000|2023-07-07 09:30:00|27949.71|27949.71|27947.98|27947.98|27949.71|27949.71|27935.43|27935.43|0
1688722500000|2023-07-07 09:35:00|27944.71|27944.71|27963.16|27963.16|27984.98|27984.98|27930.43|27930.43|0
1688722800000|2023-07-07 09:40:00|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|0
1688723100000|2023-07-07 09:45:00|27956.42|27956.42|27930.69|27930.69|27966.53|27966.53|27930.69|27930.69|0
1688723400000|2023-07-07 09:50:00|27937.43|27937.43|27906.33|27906.33|27937.43|27937.43|27904.7|27904.7|0
1688723700000|2023-07-07 09:55:00|27895.42|27895.42|27887.88|27887.88|27898.79|27898.79|27887.88|27887.88|0
1688724000000|2023-07-07 10:00:00|27876.97|27876.97|27866.06|27866.06|27876.97|27876.97|27866.06|27866.06|0
1688724300000|2023-07-07 10:05:00|27876.97|27876.97|27878.61|27878.61|27881.88|27881.88|27876.97|27876.97|0
1688724600000|2023-07-07 10:10:00|27880.24|27880.24|27880.24|27880.24|27880.24|27880.24|27880.24|27880.24|0
1688724900000|2023-07-07 10:15:00|27891.15|27891.15|27919.52|27919.52|27919.52|27919.52|27891.15|27891.15|0
1688725200000|2023-07-07 10:20:00|27941.34|27941.34|27931.23|27931.23|27941.34|27941.34|27931.23|27931.23|0
1688725500000|2023-07-07 10:25:00|27942.14|27942.14|27942.14|27942.14|27942.14|27942.14|27942.14|27942.14|0
1688725800000|2023-07-07 10:30:00|27931.23|27931.23|27920.32|27920.32|27931.23|27931.23|27920.32|27920.32|0
1688726100000|2023-07-07 10:35:00|27930.43|27930.43|27930.43|27930.43|27941.34|27941.34|27930.43|27930.43|0
1688726400000|2023-07-07 10:40:00|27919.52|27919.52|27934.6|27934.6|27934.6|27934.6|27912.78|27912.78|0
1688726700000|2023-07-07 10:45:00|27945.51|27945.51|27920.32|27920.32|27948.88|27948.88|27920.32|27920.32|0
1688727000000|2023-07-07 10:50:00|27923.69|27923.69|27905.24|27905.24|27923.69|27923.69|27901.96|27901.96|0
1688727600000|2023-07-07 11:00:00|27908.6|27908.6|27908.6|27908.6|27908.6|27908.6|27908.6|27908.6|0
1688727900000|2023-07-07 11:05:00|27911.97|27911.97|27908.7|27908.7|27911.97|27911.97|27908.7|27908.7|0
1688728200000|2023-07-07 11:10:00|27919.61|27919.61|27894.42|27894.42|27919.61|27919.61|27894.42|27894.42|0
1688728500000|2023-07-07 11:15:00|27883.51|27883.51|27876.77|27876.77|27883.51|27883.51|27872.6|27872.6|0
1688728800000|2023-07-07 11:20:00|27873.4|27873.4|27866.67|27866.67|27873.4|27873.4|27866.67|27866.67|0
1688729100000|2023-07-07 11:25:00|27863.3|27863.3|27881.75|27881.75|27881.75|27881.75|27859.93|27859.93|0
1688729400000|2023-07-07 11:30:00|27870.84|27870.84|27903.57|27903.57|27903.57|27903.57|27870.84|27870.84|0
1688729700000|2023-07-07 11:35:00|27906.94|27906.94|27892.66|27892.66|27906.94|27906.94|27875.01|27875.01|0
1688730000000|2023-07-07 11:40:00|27903.57|27903.57|27901.93|27901.93|27903.57|27903.57|27901.93|27901.93|0
1688730300000|2023-07-07 11:45:00|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|0
1688730600000|2023-07-07 11:50:00|27894.39|27894.39|27905.3|27905.3|27905.3|27905.3|27894.39|27894.39|0
1688730900000|2023-07-07 11:55:00|27894.39|27894.39|27892.76|27892.76|27903.67|27903.67|27892.76|27892.76|0
1688731200000|2023-07-07 12:00:00|27903.67|27903.67|27914.58|27914.58|27914.58|27914.58|27903.67|27903.67|0
1688731500000|2023-07-07 12:05:00|27925.49|27925.49|27911.21|27911.21|27925.49|27925.49|27911.21|27911.21|0
1688731800000|2023-07-07 12:10:00|27914.48|27914.48|27906.84|27906.84|27928.66|27928.66|27895.93|27895.93|0
1688732100000|2023-07-07 12:15:00|27905.21|27905.21|27884.19|27884.19|27906.01|27906.01|27884.19|27884.19|0
1688732400000|2023-07-07 12:20:00|27887.56|27887.56|27865.73|27865.73|27887.56|27887.56|27865.73|27865.73|0
1688732700000|2023-07-07 12:25:00|27876.65|27876.65|27875.01|27875.01|27890.93|27890.93|27875.01|27875.01|0
1688733000000|2023-07-07 12:30:00|27885.92|27885.92|28064.46|28064.46|28065.26|28065.26|27885.92|27885.92|0
1688733300000|2023-07-07 12:35:00|28067.83|28067.83|28068.46|28068.46|28081.91|28081.91|28049.18|28049.18|0
1688733600000|2023-07-07 12:40:00|28057.55|28057.55|28029.06|28029.06|28057.55|28057.55|27992.16|27992.16|0
1688733900000|2023-07-07 12:45:00|28018.15|28018.15|28011.41|28011.41|28018.15|28018.15|28000.5|28000.5|0
1688734200000|2023-07-07 12:50:00|28000.5|28000.5|28068.53|28068.53|28068.53|28068.53|28000.5|28000.5|0
1688734500000|2023-07-07 12:55:00|28057.62|28057.62|28037.43|28037.43|28057.62|28057.62|28029.06|28029.06|0
1688734800000|2023-07-07 13:00:00|28039.07|28039.07|28060.09|28060.09|28060.09|28060.09|28031.53|28031.53|0
1688735100000|2023-07-07 13:05:00|28071|28071|28020.62|28020.62|28074.37|28074.37|28020.62|28020.62|0
1688735400000|2023-07-07 13:10:00|28015.71|28015.71|28059.35|28059.35|28059.35|28059.35|28008.97|28008.97|0
1688735700000|2023-07-07 13:15:00|28048.44|28048.44|28008.97|28008.97|28048.44|28048.44|28008.97|28008.97|0
1688736000000|2023-07-07 13:20:00|28012.34|28012.34|28029.19|28029.19|28029.99|28029.99|28012.34|28012.34|0
1688736300000|2023-07-07 13:25:00|28040.1|28040.1|28029.19|28029.19|28040.1|28040.1|28029.19|28029.19|0
1688736600000|2023-07-07 13:30:00|28018.28|28018.28|28051.01|28051.01|28094.65|28094.65|28018.28|28018.28|0
1688736900000|2023-07-07 13:35:00|28040.1|28040.1|28003.2|28003.2|28040.1|28040.1|27988.92|27988.92|0
1688737200000|2023-07-07 13:40:00|28006.56|28006.56|27942|27942|28006.56|28006.56|27942|27942|0
1688737500000|2023-07-07 13:45:00|27945.37|27945.37|27999.83|27999.83|27999.83|27999.83|27945.37|27945.37|0
1688737800000|2023-07-07 13:50:00|27988.92|27988.92|28001.9|28001.9|28005.27|28005.27|27988.92|27988.92|0
1688738100000|2023-07-07 13:55:00|28008.64|28008.64|28030.69|28030.69|28041.6|28041.6|28008.64|28008.64|0
1688738400000|2023-07-07 14:00:00|28019.78|28019.78|27986.21|27986.21|28019.78|28019.78|27986.21|27986.21|0
1688738700000|2023-07-07 14:05:00|27997.12|27997.12|27988.75|27988.75|28006.4|28006.4|27988.75|27988.75|0
1688739000000|2023-07-07 14:10:00|27999.66|27999.66|28028.22|28028.22|28028.22|28028.22|27999.66|27999.66|0
1688739300000|2023-07-07 14:15:00|28039.13|28039.13|28026.58|28026.58|28039.13|28039.13|27995.49|27995.49|0
1688739600000|2023-07-07 14:20:00|28037.49|28037.49|28037.49|28037.49|28037.49|28037.49|28026.58|28026.58|0
1688739900000|2023-07-07 14:25:00|28048.41|28048.41|28062.69|28062.69|28073.6|28073.6|28048.41|28048.41|0
1688740200000|2023-07-07 14:30:00|28070.86|28070.86|28069.33|28069.33|28070.86|28070.86|28059.22|28059.22|0
1688740500000|2023-07-07 14:35:00|28080.24|28080.24|28080.24|28080.24|28080.24|28080.24|28078.6|28078.6|0
1688740800000|2023-07-07 14:40:00|28083.51|28083.51|28125.54|28125.54|28142.39|28142.39|28083.51|28083.51|0
1688741100000|2023-07-07 14:45:00|28142.39|28142.39|28142.39|28142.39|28142.39|28142.39|28142.39|28142.39|0
1688741400000|2023-07-07 14:50:00|28137.48|28137.48|28137.48|28137.48|28159.31|28159.31|28115.66|28115.66|0
1688741700000|2023-07-07 14:55:00|28142.39|28142.39|28170.34|28170.34|28170.34|28170.34|28103.12|28103.12|0
1688742000000|2023-07-07 15:00:00|28173.71|28173.71|28159.31|28159.31|28174.52|28174.52|28159.31|28159.31|0
1688742300000|2023-07-07 15:05:00|28169.41|28169.41|28180.32|28180.32|28180.32|28180.32|28169.41|28169.41|0
1688742600000|2023-07-07 15:10:00|28175.42|28175.42|28176.95|28176.95|28178.79|28178.79|28166.04|28166.04|0
1688742900000|2023-07-07 15:15:00|28166.85|28166.85|28171.95|28171.95|28182.86|28182.86|28161.04|28161.04|0
1688743200000|2023-07-07 15:20:00|28182.86|28182.86|28194.6|28194.6|28199.51|28199.51|28182.86|28182.86|0
1688743500000|2023-07-07 15:25:00|28177.76|28177.76|28185.2|28185.2|28185.2|28185.2|28160.11|28160.11|0
1688973300000|2023-07-10 07:15:00|27931.83|27931.83|27910.07|27910.07|27937.83|27937.83|27910.07|27910.07|0
1688973600000|2023-07-10 07:20:00|27920.98|27920.98|27893.16|27893.16|27925.89|27925.89|27893.16|27893.16|0
1688973900000|2023-07-10 07:25:00|27882.25|27882.25|27827.69|27827.69|27882.25|27882.25|27816.78|27816.78|0
1688974200000|2023-07-10 07:30:00|27816.78|27816.78|27976.01|27976.01|27979.64|27979.64|27805.87|27805.87|0
1688974500000|2023-07-10 07:35:00|27986.92|27986.92|27954.18|27954.18|27986.92|27986.92|27954.18|27954.18|0
1688974800000|2023-07-10 07:40:00|27965.1|27965.1|27987.45|27987.45|27987.45|27987.45|27965.1|27965.1|0
1688975100000|2023-07-10 07:45:00|27997.56|27997.56|27997.56|27997.56|27997.56|27997.56|27997.56|27997.56|0
1688975400000|2023-07-10 07:50:00|27984.09|27984.09|27973.17|27973.17|27984.09|27984.09|27973.17|27973.17|0
1688975700000|2023-07-10 07:55:00|27984.09|27984.09|27973.17|27973.17|27984.09|27984.09|27973.17|27973.17|0
1688976000000|2023-07-10 08:00:00|27984.09|27984.09|27962.26|27962.26|27984.09|27984.09|27958.89|27958.89|0
1688976300000|2023-07-10 08:05:00|27952.16|27952.16|27942.05|27942.05|27952.16|27952.16|27942.05|27942.05|0
1688976600000|2023-07-10 08:10:00|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27934.51|27934.51|0
1688976900000|2023-07-10 08:15:00|27952.16|27952.16|27919.42|27919.42|27952.16|27952.16|27919.42|27919.42|0
1688977200000|2023-07-10 08:20:00|27908.51|27908.51|27883.32|27883.32|27908.51|27908.51|27883.32|27883.32|0
1688977500000|2023-07-10 08:25:00|27916.05|27916.05|27948.79|27948.79|27948.79|27948.79|27916.05|27916.05|0
1688977800000|2023-07-10 08:30:00|27959.7|27959.7|27913.49|27913.49|27959.7|27959.7|27913.49|27913.49|0
1688978100000|2023-07-10 08:35:00|27916.86|27916.86|27923.6|27923.6|27934.51|27934.51|27916.86|27916.86|0
1688978400000|2023-07-10 08:40:00|27916.86|27916.86|27916.86|27916.86|27916.86|27916.86|27916.86|27916.86|0
1688978700000|2023-07-10 08:45:00|27927.77|27927.77|27927.77|27927.77|27927.77|27927.77|27927.77|27927.77|0
1688979000000|2023-07-10 08:50:00|27916.86|27916.86|27902.68|27902.68|27920.13|27920.13|27902.68|27902.68|0
1688979300000|2023-07-10 08:55:00|27912.78|27912.78|27905.14|27905.14|27912.78|27912.78|27901.87|27901.87|0
1688979600000|2023-07-10 09:00:00|27916.05|27916.05|27916.05|27916.05|27916.05|27916.05|27916.05|27916.05|0
1688979900000|2023-07-10 09:05:00|27926.97|27926.97|27955.53|27955.53|27955.53|27955.53|27926.97|27926.97|0
1688980200000|2023-07-10 09:10:00|27958.89|27958.89|27958.89|27958.89|27958.89|27958.89|27947.98|27947.98|0
1688980500000|2023-07-10 09:15:00|27948.79|27948.79|27898.31|27898.31|27952.06|27952.06|27898.31|27898.31|0
1688980800000|2023-07-10 09:20:00|27887.4|27887.4|27897.5|27897.5|27897.5|27897.5|27884.03|27884.03|0
1688981100000|2023-07-10 09:25:00|27884.03|27884.03|27900.87|27900.87|27900.87|27900.87|27884.03|27884.03|0
1688981400000|2023-07-10 09:30:00|27911.78|27911.78|27911.78|27911.78|27911.78|27911.78|27911.78|27911.78|0
1688981700000|2023-07-10 09:35:00|27900.87|27900.87|27911.78|27911.78|27911.78|27911.78|27900.87|27900.87|0
1688982000000|2023-07-10 09:40:00|27901.68|27901.68|27879.86|27879.86|27901.68|27901.68|27876.49|27876.49|0
1688982300000|2023-07-10 09:45:00|27883.22|27883.22|27904.24|27904.24|27904.24|27904.24|27883.22|27883.22|0
1688982900000|2023-07-10 09:55:00|27907.51|27907.51|27920.6|27920.6|27920.6|27920.6|27907.51|27907.51|0
1688983200000|2023-07-10 10:00:00|27913.86|27913.86|27913.86|27913.86|27913.86|27913.86|27913.86|27913.86|0
1688983500000|2023-07-10 10:05:00|27924.77|27924.77|27928.14|27928.14|27928.14|27928.14|27924.77|27924.77|0
1688985000000|2023-07-10 10:30:00|27939.05|27939.05|27925.57|27925.57|27939.05|27939.05|27925.57|27925.57|0
1688985300000|2023-07-10 10:35:00|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|0
1688985600000|2023-07-10 10:40:00|27944.02|27944.02|27966.58|27966.58|27966.58|27966.58|27944.02|27944.02|0
1688986200000|2023-07-10 10:50:00|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|0
1688986500000|2023-07-10 10:55:00|27980.86|27980.86|27995.14|27995.14|27995.14|27995.14|27980.86|27980.86|0
1688986800000|2023-07-10 11:00:00|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|0
1688987100000|2023-07-10 11:05:00|27970.75|27970.75|27970.75|27970.75|27970.75|27970.75|27970.75|27970.75|0
1688987400000|2023-07-10 11:10:00|27972.39|27972.39|27974.02|27974.02|27974.02|27974.02|27970.75|27970.75|0
1688987700000|2023-07-10 11:15:00|27963.11|27963.11|27987.5|27987.5|27987.5|27987.5|27963.11|27963.11|0
1688988000000|2023-07-10 11:20:00|27985.86|27985.86|27985.86|27985.86|27985.86|27985.86|27985.86|27985.86|0
1688988300000|2023-07-10 11:25:00|27974.95|27974.95|27974.95|27974.95|27974.95|27974.95|27974.95|27974.95|0
1688988600000|2023-07-10 11:30:00|27985.86|27985.86|27990.04|27990.04|28007.69|28007.69|27985.86|27985.86|0
1688988900000|2023-07-10 11:35:00|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|28000.95|0
1688989200000|2023-07-10 11:40:00|28011.86|28011.86|28011.86|28011.86|28011.86|28011.86|28011.86|28011.86|0
1688989500000|2023-07-10 11:45:00|28018.6|28018.6|28007.69|28007.69|28018.6|28018.6|28007.69|28007.69|0
1688989800000|2023-07-10 11:50:00|28004.32|28004.32|28000.14|28000.14|28021.97|28021.97|27993.41|27993.41|0
1688990100000|2023-07-10 11:55:00|28011.06|28011.06|27989.23|27989.23|28021.97|28021.97|27989.23|27989.23|0
1688990400000|2023-07-10 12:00:00|28000.14|28000.14|28065.61|28065.61|28065.61|28065.61|28000.14|28000.14|0
1688990700000|2023-07-10 12:05:00|28032.88|28032.88|28119.96|28119.96|28130.07|28130.07|28032.88|28032.88|0
1688991000000|2023-07-10 12:10:00|28130.88|28130.88|28196.34|28196.34|28207.25|28207.25|28130.88|28130.88|0
1688991300000|2023-07-10 12:15:00|28174.52|28174.52|28232.44|28232.44|28243.35|28243.35|28174.52|28174.52|0
1688991600000|2023-07-10 12:20:00|28243.35|28243.35|28294.53|28294.53|28308.81|28308.81|28214.79|28214.79|0
1688991900000|2023-07-10 12:25:00|28272.71|28272.71|28232.44|28232.44|28272.71|28272.71|28232.44|28232.44|0
1688992200000|2023-07-10 12:30:00|28210.62|28210.62|28213.09|28213.09|28213.09|28213.09|28199.71|28199.71|0
1688992500000|2023-07-10 12:35:00|28202.18|28202.18|28158.53|28158.53|28202.18|28202.18|28158.53|28158.53|0
1688992800000|2023-07-10 12:40:00|28147.62|28147.62|28156.9|28156.9|28158.53|28158.53|28145.99|28145.99|0
1688993100000|2023-07-10 12:45:00|28167.81|28167.81|28157.7|28157.7|28167.81|28167.81|28157.7|28157.7|0
1688993400000|2023-07-10 12:50:00|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|28156.07|0
1688993700000|2023-07-10 12:55:00|28166.98|28166.98|28195.54|28195.54|28195.54|28195.54|28166.98|28166.98|0
1688994000000|2023-07-10 13:00:00|28206.45|28206.45|28213.82|28213.82|28213.82|28213.82|28195.54|28195.54|0
1688994300000|2023-07-10 13:05:00|28192|28192|28159.27|28159.27|28192|28192|28159.27|28159.27|0
1688994600000|2023-07-10 13:10:00|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|28144.99|28144.99|0
1688994900000|2023-07-10 13:15:00|28152.53|28152.53|28134.88|28134.88|28159.27|28159.27|28134.88|28134.88|0
1688995200000|2023-07-10 13:20:00|28123.97|28123.97|28127.14|28127.14|28127.14|28127.14|28113.86|28113.86|0
1688995500000|2023-07-10 13:25:00|28132.05|28132.05|28086.5|28086.5|28135.32|28135.32|28083.13|28083.13|0
1688995800000|2023-07-10 13:30:00|28089.77|28089.77|28100.98|28100.98|28111.89|28111.89|28089.77|28089.77|0
1688996100000|2023-07-10 13:35:00|28111.89|28111.89|28111.89|28111.89|28122.8|28122.8|28111.89|28111.89|0
1688996400000|2023-07-10 13:40:00|28120.06|28120.06|28115.89|28115.89|28126.8|28126.8|28109.96|28109.96|0
1688996700000|2023-07-10 13:45:00|28126.8|28126.8|28124.07|28124.07|28126.8|28126.8|28115.89|28115.89|0
1688997000000|2023-07-10 13:50:00|28113.16|28113.16|28116.43|28116.43|28116.43|28116.43|28111.52|28111.52|0
1688997300000|2023-07-10 13:55:00|28105.52|28105.52|28105.52|28105.52|28105.52|28105.52|28105.52|28105.52|0
1688997600000|2023-07-10 14:00:00|28094.61|28094.61|28114.6|28114.6|28114.6|28114.6|28094.61|28094.61|0
1688997900000|2023-07-10 14:05:00|28121.33|28121.33|28188.37|28188.37|28188.37|28188.37|28117.97|28117.97|0
1688998200000|2023-07-10 14:10:00|28191.73|28191.73|28184.8|28184.8|28191.73|28191.73|28167.35|28167.35|0
1688998500000|2023-07-10 14:15:00|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|0
1688999100000|2023-07-10 14:25:00|28184.8|28184.8|28173.89|28173.89|28184.8|28184.8|28173.89|28173.89|0
1688999400000|2023-07-10 14:30:00|28177.26|28177.26|28165.61|28165.61|28177.26|28177.26|28160.71|28160.71|0
1689000000000|2023-07-10 14:40:00|28172.35|28172.35|28151.33|28151.33|28172.35|28172.35|28151.33|28151.33|0
1689000300000|2023-07-10 14:45:00|28158.07|28158.07|28162.24|28162.24|28162.24|28162.24|28151.33|28151.33|0
1689000600000|2023-07-10 14:50:00|28165.61|28165.61|28158.87|28158.87|28165.61|28165.61|28158.87|28158.87|0
1689000900000|2023-07-10 14:55:00|28147.96|28147.96|28115.23|28115.23|28147.96|28147.96|28115.23|28115.23|0
1689001200000|2023-07-10 15:00:00|28121.97|28121.97|28096.78|28096.78|28121.97|28121.97|28093.41|28093.41|0
1689001500000|2023-07-10 15:05:00|28085.87|28085.87|28131.69|28131.69|28142.6|28142.6|28085.87|28085.87|0
1689001800000|2023-07-10 15:10:00|28135.05|28135.05|28131.69|28131.69|28152.7|28152.7|28131.69|28131.69|0
1689002100000|2023-07-10 15:15:00|28142.6|28142.6|28188.51|28188.51|28191.78|28191.78|28141.5|28141.5|0
1689002400000|2023-07-10 15:20:00|28177.6|28177.6|28157.31|28157.31|28177.6|28177.6|28146.4|28146.4|0
1689002700000|2023-07-10 15:25:00|28168.76|28168.76|28198.13|28198.13|28212.41|28212.41|28168.76|28168.76|0
1689059700000|2023-07-11 07:15:00|28323.31|28323.31|28340.1|28340.1|28354.38|28354.38|28312.4|28312.4|0
1689060000000|2023-07-11 07:20:00|28318.28|28318.28|28314.91|28314.91|28329.19|28329.19|28314.91|28314.91|0
1689060300000|2023-07-11 07:25:00|28304|28304|28352.28|28352.28|28352.28|28352.28|28293.09|28293.09|0
1689060600000|2023-07-11 07:30:00|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28297.73|28297.73|0
1689060900000|2023-07-11 07:35:00|28344.64|28344.64|28322.82|28322.82|28344.64|28344.64|28311.91|28311.91|0
1689061200000|2023-07-11 07:40:00|28301|28301|28355.55|28355.55|28355.55|28355.55|28301|28301|0
1689061500000|2023-07-11 07:45:00|28333.73|28333.73|28377.91|28377.91|28377.91|28377.91|28333.73|28333.73|0
1689061800000|2023-07-11 07:50:00|28388.02|28388.02|28338.93|28338.93|28388.02|28388.02|28338.93|28338.93|0
1689062100000|2023-07-11 07:55:00|28332.19|28332.19|28307|28307|28332.19|28332.19|28285.18|28285.18|0
1689062400000|2023-07-11 08:00:00|28315.18|28315.18|28296.09|28296.09|28315.18|28315.18|28285.18|28285.18|0
1689062700000|2023-07-11 08:05:00|28299.46|28299.46|28350.18|28350.18|28350.18|28350.18|28299.46|28299.46|0
1689063000000|2023-07-11 08:10:00|28346.91|28346.91|28324.19|28324.19|28367.83|28367.83|28324.19|28324.19|0
1689063300000|2023-07-11 08:15:00|28314.08|28314.08|28314.08|28314.08|28335.9|28335.9|28314.08|28314.08|0
1689063600000|2023-07-11 08:20:00|28309.18|28309.18|28298.17|28298.17|28309.18|28309.18|28294.9|28294.9|0
1689063900000|2023-07-11 08:25:00|28301.54|28301.54|28301.54|28301.54|28301.54|28301.54|28294.8|28294.8|0
1689064200000|2023-07-11 08:30:00|28304.91|28304.91|28306.54|28306.54|28315.82|28315.82|28304.91|28304.91|0
1689064500000|2023-07-11 08:35:00|28309.81|28309.81|28330.83|28330.83|28330.83|28330.83|28309.81|28309.81|0
1689064800000|2023-07-11 08:40:00|28341.74|28341.74|28350.02|28350.02|28350.02|28350.02|28341.74|28341.74|0
1689065100000|2023-07-11 08:45:00|28339.11|28339.11|28321.46|28321.46|28339.11|28339.11|28318.09|28318.09|0
1689065400000|2023-07-11 08:50:00|28314.72|28314.72|28275.45|28275.45|28314.72|28314.72|28275.45|28275.45|0
1689065700000|2023-07-11 08:55:00|28286.36|28286.36|28292.16|28292.16|28298.9|28298.9|28281.25|28281.25|0
1689066000000|2023-07-11 09:00:00|28270.34|28270.34|28257.8|28257.8|28270.34|28270.34|28257.8|28257.8|0
1689066300000|2023-07-11 09:05:00|28246.89|28246.89|28225.06|28225.06|28246.89|28246.89|28225.06|28225.06|0
1689066600000|2023-07-11 09:10:00|28226.7|28226.7|28231.8|28231.8|28231.8|28231.8|28225.06|28225.06|0
1689066900000|2023-07-11 09:15:00|28242.71|28242.71|28275.45|28275.45|28275.45|28275.45|28242.71|28242.71|0
1689067200000|2023-07-11 09:20:00|28297.27|28297.27|28294.53|28294.53|28305.44|28305.44|28294.53|28294.53|0
1689067500000|2023-07-11 09:25:00|28305.44|28305.44|28297.8|28297.8|28308.72|28308.72|28297.8|28297.8|0
1689067800000|2023-07-11 09:30:00|28308.72|28308.72|28301.88|28301.88|28308.72|28308.72|28298.61|28298.61|0
1689068100000|2023-07-11 09:35:00|28311.99|28311.99|28311.99|28311.99|28322.9|28322.9|28301.08|28301.08|0
1689068400000|2023-07-11 09:40:00|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28290.16|28290.16|0
1689068700000|2023-07-11 09:45:00|28311.99|28311.99|28320.82|28320.82|28320.82|28320.82|28281.35|28281.35|0
1689069000000|2023-07-11 09:50:00|28312.64|28312.64|28311.01|28311.01|28319.19|28319.19|28309.37|28309.37|0
1689069300000|2023-07-11 09:55:00|28304.27|28304.27|28300.9|28300.9|28304.27|28304.27|28289.99|28289.99|0
1689069600000|2023-07-11 10:00:00|28307.64|28307.64|28274.91|28274.91|28307.64|28307.64|28274.91|28274.91|0
1689069900000|2023-07-11 10:05:00|28278.18|28278.18|28310.91|28310.91|28310.91|28310.91|28278.18|28278.18|0
1689070200000|2023-07-11 10:10:00|28315.82|28315.82|28315.82|28315.82|28317.45|28317.45|28315.82|28315.82|0
1689070500000|2023-07-11 10:15:00|28309.08|28309.08|28296.43|28296.43|28309.08|28309.08|28294.8|28294.8|0
1689070800000|2023-07-11 10:20:00|28307.34|28307.34|28312.35|28312.35|28312.35|28312.35|28296.43|28296.43|0
1689071100000|2023-07-11 10:25:00|28323.26|28323.26|28312.35|28312.35|28323.26|28323.26|28301.44|28301.44|0
1689071400000|2023-07-11 10:30:00|28315.72|28315.72|28326.63|28326.63|28326.63|28326.63|28315.72|28315.72|0
1689071700000|2023-07-11 10:35:00|28337.54|28337.54|28326.63|28326.63|28337.54|28337.54|28326.63|28326.63|0
1689072300000|2023-07-11 10:45:00|28348.45|28348.45|28397.1|28397.1|28409.64|28409.64|28348.45|28348.45|0
1689072600000|2023-07-11 10:50:00|28386.19|28386.19|28361.63|28361.63|28386.19|28386.19|28350.72|28350.72|0
1689072900000|2023-07-11 10:55:00|28372.54|28372.54|28340.61|28340.61|28372.54|28372.54|28340.61|28340.61|0
1689073200000|2023-07-11 11:00:00|28334.07|28334.07|28334.07|28334.07|28334.07|28334.07|28334.07|28334.07|0
1689073800000|2023-07-11 11:10:00|28323.16|28323.16|28319.79|28319.79|28344.98|28344.98|28319.79|28319.79|0
1689074400000|2023-07-11 11:20:00|28326.53|28326.53|28348.35|28348.35|28348.35|28348.35|28308.88|28308.88|0
1689074700000|2023-07-11 11:25:00|28337.44|28337.44|28337.44|28337.44|28337.44|28337.44|28337.44|28337.44|0
1689075000000|2023-07-11 11:30:00|28330.7|28330.7|28327.43|28327.43|28333.97|28333.97|28327.43|28327.43|0
1689075300000|2023-07-11 11:35:00|28316.52|28316.52|28316.52|28316.52|28327.43|28327.43|28294.7|28294.7|0
1689075600000|2023-07-11 11:40:00|28305.61|28305.61|28292.33|28292.33|28305.61|28305.61|28292.33|28292.33|0
1689075900000|2023-07-11 11:45:00|28281.42|28281.42|28238.58|28238.58|28281.42|28281.42|28238.58|28238.58|0
1689076200000|2023-07-11 11:50:00|28227.67|28227.67|28241.95|28241.95|28241.95|28241.95|28227.67|28227.67|0
1689076500000|2023-07-11 11:55:00|28245.32|28245.32|28224.3|28224.3|28245.32|28245.32|28224.3|28224.3|0
1689076800000|2023-07-11 12:00:00|28235.21|28235.21|28289.76|28289.76|28307.41|28307.41|28235.21|28235.21|0
1689077100000|2023-07-11 12:05:00|28284.86|28284.86|28311.59|28311.59|28314.95|28314.95|28284.86|28284.86|0
1689077400000|2023-07-11 12:10:00|28318.32|28318.32|28321.69|28321.69|28321.69|28321.69|28310.78|28310.78|0
1689077700000|2023-07-11 12:15:00|28311.59|28311.59|28311.59|28311.59|28322.5|28322.5|28304.85|28304.85|0
1689078000000|2023-07-11 12:20:00|28300.67|28300.67|28321.69|28321.69|28321.69|28321.69|28300.67|28300.67|0
1689078300000|2023-07-11 12:25:00|28323.33|28323.33|28324.96|28324.96|28346.79|28346.79|28323.33|28323.33|0
1689078600000|2023-07-11 12:30:00|28335.87|28335.87|28364.43|28364.43|28367.8|28367.8|28335.87|28335.87|0
1689078900000|2023-07-11 12:35:00|28353.52|28353.52|28364.43|28364.43|28364.43|28364.43|28353.52|28353.52|0
1689079200000|2023-07-11 12:40:00|28375.35|28375.35|28376.44|28376.44|28386.26|28386.26|28375.35|28375.35|0
1689079500000|2023-07-11 12:45:00|28378.08|28378.08|28389.92|28389.92|28393.29|28393.29|28376.44|28376.44|0
1689079800000|2023-07-11 12:50:00|28400.83|28400.83|28468.86|28468.86|28468.86|28468.86|28400.83|28400.83|0
1689080100000|2023-07-11 12:55:00|28479.77|28479.77|28397.76|28397.76|28497.42|28497.42|28397.76|28397.76|0
1689080400000|2023-07-11 13:00:00|28386.85|28386.85|28406.3|28406.3|28406.3|28406.3|28380.11|28380.11|0
1689080700000|2023-07-11 13:05:00|28402.93|28402.93|28377.64|28377.64|28402.93|28402.93|28377.64|28377.64|0
1689081000000|2023-07-11 13:10:00|28379.27|28379.27|28396.12|28396.12|28396.12|28396.12|28375.91|28375.91|0
1689081300000|2023-07-11 13:15:00|28397.76|28397.76|28379.21|28379.21|28399.39|28399.39|28377.57|28377.57|0
1689081600000|2023-07-11 13:20:00|28368.3|28368.3|28354.02|28354.02|28368.3|28368.3|28354.02|28354.02|0
1689081900000|2023-07-11 13:25:00|28350.65|28350.65|28304.73|28304.73|28350.65|28350.65|28304.73|28304.73|0
1689082200000|2023-07-11 13:30:00|28315.64|28315.64|28323.18|28323.18|28323.18|28323.18|28305.54|28305.54|0
1689082500000|2023-07-11 13:35:00|28312.27|28312.27|28304.73|28304.73|28315.64|28315.64|28304.73|28304.73|0
1689082800000|2023-07-11 13:40:00|28308.1|28308.1|28297.99|28297.99|28308.1|28308.1|28293.82|28293.82|0
1689083100000|2023-07-11 13:45:00|28287.08|28287.08|28297.99|28297.99|28297.99|28297.99|28287.08|28287.08|0
1689083400000|2023-07-11 13:50:00|28301.36|28301.36|28302.26|28302.26|28313.18|28313.18|28294.72|28294.72|0
1689083700000|2023-07-11 13:55:00|28305.54|28305.54|28335.63|28335.63|28335.63|28335.63|28305.54|28305.54|0
1689084000000|2023-07-11 14:00:00|28339|28339|28302.9|28302.9|28339|28339|28277.71|28277.71|0
1689084300000|2023-07-11 14:05:00|28313.81|28313.81|28278.71|28278.71|28313.81|28313.81|28271.07|28271.07|0
1689084600000|2023-07-11 14:10:00|28289.62|28289.62|28285.45|28285.45|28289.62|28289.62|28278.71|28278.71|0
1689084900000|2023-07-11 14:15:00|28296.36|28296.36|28307.27|28307.27|28307.27|28307.27|28285.45|28285.45|0
1689085200000|2023-07-11 14:20:00|28296.36|28296.36|28296.36|28296.36|28296.36|28296.36|28285.45|28285.45|0
1689085500000|2023-07-11 14:25:00|28294.72|28294.72|28311.27|28311.27|28311.27|28311.27|28292.09|28292.09|0
1689085800000|2023-07-11 14:30:00|28312.91|28312.91|28313.01|28313.01|28317.82|28317.82|28309.64|28309.64|0
1689086100000|2023-07-11 14:35:00|28302.1|28302.1|28309.64|28309.64|28313.01|28313.01|28298.73|28298.73|0
1689086400000|2023-07-11 14:40:00|28320.55|28320.55|28309.64|28309.64|28320.55|28320.55|28309.64|28309.64|0
1689086700000|2023-07-11 14:45:00|28320.55|28320.55|28325.55|28325.55|28336.47|28336.47|28320.55|28320.55|0
1689087000000|2023-07-11 14:50:00|28328.92|28328.92|28333.1|28333.1|28339.83|28339.83|28328.92|28328.92|0
1689087300000|2023-07-11 14:55:00|28322.19|28322.19|28344.01|28344.01|28344.01|28344.01|28322.19|28322.19|0
1689087600000|2023-07-11 15:00:00|28348.91|28348.91|28350.55|28350.55|28350.55|28350.55|28348.91|28348.91|0
1689087900000|2023-07-11 15:05:00|28361.46|28361.46|28316.08|28316.08|28361.46|28361.46|28314.45|28314.45|0
1689088200000|2023-07-11 15:10:00|28326.99|28326.99|28336.17|28336.17|28336.17|28336.17|28309.44|28309.44|0
1689088500000|2023-07-11 15:15:00|28347.08|28347.08|28372.27|28372.27|28372.27|28372.27|28347.08|28347.08|0
1689088800000|2023-07-11 15:20:00|28361.36|28361.36|28401.73|28401.73|28401.73|28401.73|28361.36|28361.36|0
1689089100000|2023-07-11 15:25:00|28423.55|28423.55|28419.38|28419.38|28434.46|28434.46|28405.1|28405.1|0
1689146100000|2023-07-12 07:15:00|28265.1|28265.1|28299.09|28299.09|28317.08|28317.08|28240.71|28240.71|0
1689146400000|2023-07-12 07:20:00|28320.91|28320.91|28331.82|28331.82|28331.82|28331.82|28320.91|28320.91|0
1689146700000|2023-07-12 07:25:00|28375.47|28375.47|28331.82|28331.82|28375.47|28375.47|28331.82|28331.82|0
1689147000000|2023-07-12 07:30:00|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|0
1689147300000|2023-07-12 07:35:00|28336|28336|28336|28336|28336|28336|28336|28336|0
1689147900000|2023-07-12 07:45:00|28322.91|28322.91|28402.56|28402.56|28402.56|28402.56|28322.91|28322.91|0
1689148200000|2023-07-12 07:50:00|28412.67|28412.67|28543.52|28543.52|28543.52|28543.52|28412.67|28412.67|0
1689148500000|2023-07-12 07:55:00|28532.61|28532.61|28532.61|28532.61|28543.52|28543.52|28532.61|28532.61|0
1689148800000|2023-07-12 08:00:00|28543.52|28543.52|28563.74|28563.74|28574.65|28574.65|28543.52|28543.52|0
1689149100000|2023-07-12 08:05:00|28552.83|28552.83|28557|28557|28557|28557|28505.82|28505.82|0
1689149400000|2023-07-12 08:10:00|28560.37|28560.37|28595.67|28595.67|28606.58|28606.58|28560.37|28560.37|0
1689149700000|2023-07-12 08:15:00|28584.76|28584.76|28576.58|28576.58|28584.76|28584.76|28576.58|28576.58|0
1689150000000|2023-07-12 08:20:00|28587.49|28587.49|28552.39|28552.39|28598.4|28598.4|28552.39|28552.39|0
1689150300000|2023-07-12 08:25:00|28565.87|28565.87|28628.92|28628.92|28639.83|28639.83|28565.87|28565.87|0
1689150600000|2023-07-12 08:30:00|28622.18|28622.18|28601.97|28601.97|28622.18|28622.18|28594.43|28594.43|0
1689150900000|2023-07-12 08:35:00|28612.08|28612.08|28568.43|28568.43|28612.08|28612.08|28568.43|28568.43|0
1689151200000|2023-07-12 08:40:00|28579.34|28579.34|28579.34|28579.34|28579.34|28579.34|28579.34|28579.34|0
1689151500000|2023-07-12 08:45:00|28568.43|28568.43|28579.34|28579.34|28579.34|28579.34|28568.43|28568.43|0
1689151800000|2023-07-12 08:50:00|28575.98|28575.98|28569.24|28569.24|28575.98|28575.98|28565.06|28565.06|0
1689152100000|2023-07-12 08:55:00|28580.15|28580.15|28570.87|28570.87|28583.42|28583.42|28559.96|28559.96|0
1689152400000|2023-07-12 09:00:00|28577.61|28577.61|28579.44|28579.44|28584.35|28584.35|28574.24|28574.24|0
1689152700000|2023-07-12 09:05:00|28590.35|28590.35|28625.65|28625.65|28625.65|28625.65|28579.44|28579.44|0
1689153000000|2023-07-12 09:10:00|28647.47|28647.47|28630.63|28630.63|28647.47|28647.47|28630.63|28630.63|0
1689153300000|2023-07-12 09:15:00|28640.74|28640.74|28619.72|28619.72|28640.74|28640.74|28619.72|28619.72|0
1689153600000|2023-07-12 09:20:00|28608.81|28608.81|28597.9|28597.9|28608.81|28608.81|28597.9|28597.9|0
1689153900000|2023-07-12 09:25:00|28601.26|28601.26|28612.18|28612.18|28612.18|28612.18|28590.35|28590.35|0
1689154200000|2023-07-12 09:30:00|28601.26|28601.26|28612.18|28612.18|28612.18|28612.18|28601.26|28601.26|0
1689154500000|2023-07-12 09:35:00|28623.09|28623.09|28629.82|28629.82|28629.82|28629.82|28623.09|28623.09|0
1689154800000|2023-07-12 09:40:00|28640.74|28640.74|28651.65|28651.65|28662.56|28662.56|28640.74|28640.74|0
1689155100000|2023-07-12 09:45:00|28640.74|28640.74|28640.74|28640.74|28640.74|28640.74|28640.74|28640.74|0
1689155400000|2023-07-12 09:50:00|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|28618.91|28618.91|0
1689155700000|2023-07-12 09:55:00|28611.83|28611.83|28610.2|28610.2|28611.83|28611.83|28610.2|28610.2|0
1689156000000|2023-07-12 10:00:00|28613.57|28613.57|28610|28610|28613.57|28613.57|28599.09|28599.09|0
1689156300000|2023-07-12 10:05:00|28606.63|28606.63|28622.45|28622.45|28622.45|28622.45|28599.89|28599.89|0
1689156600000|2023-07-12 10:10:00|28611.54|28611.54|28611.54|28611.54|28611.54|28611.54|28611.54|28611.54|0
1689156900000|2023-07-12 10:15:00|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|0
1689157200000|2023-07-12 10:20:00|28633.36|28633.36|28622.45|28622.45|28633.36|28633.36|28622.45|28622.45|0
1689157500000|2023-07-12 10:25:00|28611.54|28611.54|28584.81|28584.81|28622.45|28622.45|28584.81|28584.81|0
1689157800000|2023-07-12 10:30:00|28591.35|28591.35|28587.18|28587.18|28598.09|28598.09|28580.44|28580.44|0
1689158100000|2023-07-12 10:35:00|28598.09|28598.09|28598.09|28598.09|28598.09|28598.09|28594.72|28594.72|0
1689158400000|2023-07-12 10:40:00|28587.18|28587.18|28598.09|28598.09|28598.09|28598.09|28587.18|28587.18|0
1689158700000|2023-07-12 10:45:00|28587.18|28587.18|28609|28609|28609|28609|28587.18|28587.18|0
1689159000000|2023-07-12 10:50:00|28619.91|28619.91|28621.75|28621.75|28621.75|28621.75|28615.01|28615.01|0
1689159300000|2023-07-12 10:55:00|28610.83|28610.83|28617.57|28617.57|28620.94|28620.94|28610.83|28610.83|0
1689159600000|2023-07-12 11:00:00|28622.48|28622.48|28650.87|28650.87|28650.87|28650.87|28622.48|28622.48|0
1689159900000|2023-07-12 11:05:00|28647.5|28647.5|28693.71|28693.71|28693.71|28693.71|28647.5|28647.5|0
1689160200000|2023-07-12 11:10:00|28704.62|28704.62|28660.98|28660.98|28715.53|28715.53|28660.98|28660.98|0
1689160500000|2023-07-12 11:15:00|28682.8|28682.8|28682.8|28682.8|28682.8|28682.8|28682.8|28682.8|0
1689160800000|2023-07-12 11:20:00|28671.89|28671.89|28675.26|28675.26|28675.26|28675.26|28650.07|28650.07|0
1689161100000|2023-07-12 11:25:00|28664.35|28664.35|28634.18|28634.18|28664.35|28664.35|28631.62|28631.62|0
1689161400000|2023-07-12 11:30:00|28656.01|28656.01|28645.9|28645.9|28656.01|28656.01|28645.9|28645.9|0
1689161700000|2023-07-12 11:35:00|28635.79|28635.79|28651.61|28651.61|28651.61|28651.61|28629.05|28629.05|0
1689162000000|2023-07-12 11:40:00|28640.7|28640.7|28647.24|28647.24|28647.24|28647.24|28640.7|28640.7|0
1689162300000|2023-07-12 11:45:00|28658.15|28658.15|28647.24|28647.24|28658.15|28658.15|28647.24|28647.24|0
1689162600000|2023-07-12 11:50:00|28658.15|28658.15|28664.79|28664.79|28675.7|28675.7|28658.15|28658.15|0
1689163200000|2023-07-12 12:00:00|28653.88|28653.88|28661.52|28661.52|28661.52|28661.52|28650.61|28650.61|0
1689163500000|2023-07-12 12:05:00|28650.61|28650.61|28640.5|28640.5|28650.61|28650.61|28640.5|28640.5|0
1689163800000|2023-07-12 12:10:00|28662.32|28662.32|28648.84|28648.84|28669.06|28669.06|28648.84|28648.84|0
1689164100000|2023-07-12 12:15:00|28658.95|28658.95|28626.22|28626.22|28658.95|28658.95|28626.22|28626.22|0
1689164400000|2023-07-12 12:20:00|28632.96|28632.96|28623.65|28623.65|28637.93|28637.93|28612.74|28612.74|0
1689164700000|2023-07-12 12:25:00|28612.74|28612.74|28601.1|28601.1|28616.11|28616.11|28601.1|28601.1|0
1689165000000|2023-07-12 12:30:00|28622.92|28622.92|28761.66|28761.66|28775.94|28775.94|28622.92|28622.92|0
1689165300000|2023-07-12 12:35:00|28772.57|28772.57|28814.48|28814.48|28830.49|28830.49|28772.57|28772.57|0
1689165600000|2023-07-12 12:40:00|28825.39|28825.39|28824.59|28824.59|28853.95|28853.95|28824.59|28824.59|0
1689165900000|2023-07-12 12:45:00|28821.22|28821.22|28825.86|28825.86|28826.12|28826.12|28791.86|28791.86|0
1689166200000|2023-07-12 12:50:00|28847.68|28847.68|28787.49|28787.49|28847.68|28847.68|28787.49|28787.49|0
1689166500000|2023-07-12 12:55:00|28790.86|28790.86|28800.74|28800.74|28807.48|28807.48|28784.12|28784.12|0
1689166800000|2023-07-12 13:00:00|28789.83|28789.83|28885.12|28885.12|28885.12|28885.12|28789.83|28789.83|0
1689167100000|2023-07-12 13:05:00|28875.01|28875.01|28885.02|28885.02|28885.02|28885.02|28874.11|28874.11|0
1689167400000|2023-07-12 13:10:00|28906.84|28906.84|28998.23|28998.23|28998.23|28998.23|28903.48|28903.48|0
1689167700000|2023-07-12 13:15:00|28991.5|28991.5|28968.87|28968.87|29001.6|29001.6|28957.96|28957.96|0
1689168000000|2023-07-12 13:20:00|28958.76|28958.76|28959.09|28959.09|28973.97|28973.97|28924.4|28924.4|0
1689168300000|2023-07-12 13:25:00|28970|28970|28996.53|28996.53|28997.76|28997.76|28957.32|28957.32|0
1689168600000|2023-07-12 13:30:00|29007.44|29007.44|29025.89|29025.89|29029.26|29029.26|29007.44|29007.44|0
1689168900000|2023-07-12 13:35:00|29022.52|29022.52|28974|28974|29022.52|29022.52|28963|28963|0
1689169200000|2023-07-12 13:40:00|28952.18|28952.18|28921.18|28921.18|28964.83|28964.83|28910.27|28910.27|0
1689169500000|2023-07-12 13:45:00|28911.08|28911.08|28969|28969|28969|28969|28882.52|28882.52|0
1689169800000|2023-07-12 13:50:00|28958.09|28958.09|28962.06|28962.06|28968.8|28968.8|28957.89|28957.89|0
1689170100000|2023-07-12 13:55:00|28972.17|28972.17|28992.36|28992.36|29004.9|29004.9|28972.17|28972.17|0
1689170400000|2023-07-12 14:00:00|28981.45|28981.45|29014.21|29014.21|29020.95|29020.95|28963.8|28963.8|0
1689170700000|2023-07-12 14:05:00|29003.3|29003.3|29041.94|29041.94|29041.94|29041.94|29001.66|29001.66|0
1689171000000|2023-07-12 14:10:00|29052.85|29052.85|29080.6|29080.6|29086.41|29086.41|29052.85|29052.85|0
1689171300000|2023-07-12 14:15:00|29083.97|29083.97|29083.97|29083.97|29083.97|29083.97|29049.61|29049.61|0
1689171600000|2023-07-12 14:20:00|29077.23|29077.23|29090.78|29090.78|29094.15|29094.15|29072.33|29072.33|0
1689171900000|2023-07-12 14:25:00|29094.15|29094.15|29107.63|29107.63|29107.63|29107.63|29094.15|29094.15|0
1689172200000|2023-07-12 14:30:00|29104.26|29104.26|29115.17|29115.17|29115.17|29115.17|29104.26|29104.26|0
1689172500000|2023-07-12 14:35:00|29111.8|29111.8|29126.88|29126.88|29141.16|29141.16|29105.06|29105.06|0
1689172800000|2023-07-12 14:40:00|29137.79|29137.79|29141.16|29141.16|29152.07|29152.07|29137.79|29137.79|0
1689173100000|2023-07-12 14:45:00|29137.79|29137.79|29142.06|29142.06|29142.06|29142.06|29120.24|29120.24|0
1689173400000|2023-07-12 14:50:00|29148.8|29148.8|29193.91|29193.91|29204.82|29204.82|29148.8|29148.8|0
1689173700000|2023-07-12 14:55:00|29190.54|29190.54|29192.98|29192.98|29207.16|29207.16|29187.17|29187.17|0
1689174000000|2023-07-12 15:00:00|29196.25|29196.25|29156.88|29156.88|29196.25|29196.25|29145.97|29145.97|0
1689174300000|2023-07-12 15:05:00|29160.25|29160.25|29143.8|29143.8|29160.25|29160.25|29143.8|29143.8|0
1689174600000|2023-07-12 15:10:00|29147.17|29147.17|29171.45|29171.45|29171.45|29171.45|29136.25|29136.25|0
1689174900000|2023-07-12 15:15:00|29160.54|29160.54|29155.44|29155.44|29169.72|29169.72|29155.44|29155.44|0
1689175200000|2023-07-12 15:20:00|29144.53|29144.53|29179.83|29179.83|29179.83|29179.83|29144.53|29144.53|0
1689175500000|2023-07-12 15:25:00|29190.74|29190.74|29200.01|29200.01|29200.01|29200.01|29176.56|29176.56|0
1689232500000|2023-07-13 07:15:00|29814.83|29814.83|29842.71|29842.71|29876.25|29876.25|29813.19|29813.19|0
1689232800000|2023-07-13 07:20:00|29853.62|29853.62|29918.13|29918.13|29958.07|29958.07|29853.62|29853.62|0
1689233100000|2023-07-13 07:25:00|29870.96|29870.96|29947.5|29947.5|29957.6|29957.6|29870.96|29870.96|0
1689233400000|2023-07-13 07:30:00|29958.41|29958.41|29909.63|29909.63|29981.99|29981.99|29909.63|29909.63|0
1689233700000|2023-07-13 07:35:00|29913|29913|29923.91|29923.91|29923.91|29923.91|29891.98|29891.98|0
1689234000000|2023-07-13 07:40:00|29913|29913|29922.18|29922.18|29934.02|29934.02|29902.09|29902.09|0
1689234300000|2023-07-13 07:45:00|29939.02|29939.02|29917.04|29917.04|29947.37|29947.37|29906.94|29906.94|0
1689234600000|2023-07-13 07:50:00|29903.57|29903.57|29813.56|29813.56|29903.57|29903.57|29813.56|29813.56|0
1689234900000|2023-07-13 07:55:00|29816.93|29816.93|29806.82|29806.82|29816.93|29816.93|29796.71|29796.71|0
1689235200000|2023-07-13 08:00:00|29827.03|29827.03|29811.32|29811.32|29827.03|29827.03|29805.21|29805.21|0
1689235500000|2023-07-13 08:05:00|29800.4|29800.4|29832.33|29832.33|29832.33|29832.33|29789.49|29789.49|0
1689235800000|2023-07-13 08:10:00|29835.7|29835.7|29855.92|29855.92|29866.03|29866.03|29835.7|29835.7|0
1689236100000|2023-07-13 08:15:00|29845.81|29845.81|29903.09|29903.09|29914|29914|29825.6|29825.6|0
1689236400000|2023-07-13 08:20:00|29914|29914|29914|29914|29927.48|29927.48|29893.78|29893.78|0
1689236700000|2023-07-13 08:25:00|29927.48|29927.48|29978.82|29978.82|30023.42|30023.42|29927.48|29927.48|0
1689237000000|2023-07-13 08:30:00|29988.93|29988.93|29949.3|29949.3|29988.93|29988.93|29949.3|29949.3|0
1689237300000|2023-07-13 08:35:00|29945.93|29945.93|29970.32|29970.32|29992.14|29992.14|29939.19|29939.19|0
1689237600000|2023-07-13 08:40:00|29959.41|29959.41|29931.04|29931.04|29981.23|29981.23|29926.67|29926.67|0
1689237900000|2023-07-13 08:45:00|29951.26|29951.26|29915.96|29915.96|29976.61|29976.61|29895.74|29895.74|0
1689238200000|2023-07-13 08:50:00|29936.18|29936.18|29918.53|29918.53|29952.22|29952.22|29888.2|29888.2|0
1689238500000|2023-07-13 08:55:00|29923.43|29923.43|29925.97|29925.97|29934.44|29934.44|29914.23|29914.23|0
1689238800000|2023-07-13 09:00:00|29924.33|29924.33|29972.88|29972.88|29978.89|29978.89|29924.33|29924.33|0
1689239100000|2023-07-13 09:05:00|29966.14|29966.14|29985.23|29985.23|29996.14|29996.14|29960.14|29960.14|0
1689239400000|2023-07-13 09:10:00|29974.32|29974.32|29921.37|29921.37|29984.43|29984.43|29921.37|29921.37|0
1689239700000|2023-07-13 09:15:00|29934.85|29934.85|29930.68|29930.68|29941.59|29941.59|29930.68|29930.68|0
1689240300000|2023-07-13 09:25:00|29919.77|29919.77|29911.26|29911.26|29919.77|29919.77|29882.86|29882.86|0
1689240600000|2023-07-13 09:30:00|29914.63|29914.63|29966.77|29966.77|29966.77|29966.77|29914.63|29914.63|0
1689240900000|2023-07-13 09:35:00|29976.88|29976.88|29988.59|29988.59|29988.59|29988.59|29946.56|29946.56|0
1689241200000|2023-07-13 09:40:00|29985.22|29985.22|29999.96|29999.96|30010.87|30010.87|29961.77|29961.77|0
1689241500000|2023-07-13 09:45:00|29989.05|29989.05|30194.57|30194.57|30194.57|30194.57|29978.14|29978.14|0
1689241800000|2023-07-13 09:50:00|30026.11|30026.11|30016.8|30016.8|30047.13|30047.13|30002.52|30002.52|0
1689242100000|2023-07-13 09:55:00|30005.89|30005.89|30007.66|30007.66|30012.63|30012.63|29977.33|29977.33|0
1689242400000|2023-07-13 10:00:00|29996.75|29996.75|29988.57|29988.57|29999.48|29999.48|29988.57|29988.57|0
1689242700000|2023-07-13 10:05:00|30018.89|30018.89|30028.2|30028.2|30028.2|30028.2|29986.96|29986.96|0
1689243000000|2023-07-13 10:10:00|30060.93|30060.93|30060.93|30060.93|30060.93|30060.93|30057.56|30057.56|0
1689243300000|2023-07-13 10:15:00|30064.3|30064.3|30004.78|30004.78|30077.78|30077.78|30004.78|30004.78|0
1689243600000|2023-07-13 10:20:00|29998.04|29998.04|30032.38|30032.38|30032.38|30032.38|29988.74|29988.74|0
1689243900000|2023-07-13 10:25:00|29975.1|29975.1|29986.01|29986.01|30006.23|30006.23|29944.78|29944.78|0
1689244200000|2023-07-13 10:30:00|29982.64|29982.64|29983.54|29983.54|30001.19|30001.19|29982.64|29982.64|0
1689244500000|2023-07-13 10:35:00|29972.63|29972.63|29961.72|29961.72|29972.63|29972.63|29961.72|29961.72|0
1689244800000|2023-07-13 10:40:00|29972.63|29972.63|30005.52|30005.52|30008.89|30008.89|29961.72|29961.72|0
1689245100000|2023-07-13 10:45:00|30019|30019|30015.63|30015.63|30026.54|30026.54|30005.52|30005.52|0
1689245400000|2023-07-13 10:50:00|30008.89|30008.89|30032.48|30032.48|30032.48|30032.48|30005.52|30005.52|0
1689245700000|2023-07-13 10:55:00|30012.26|30012.26|30026.44|30026.44|30028.08|30028.08|30012.26|30012.26|0
1689246000000|2023-07-13 11:00:00|30037.35|30037.35|29991.82|29991.82|30037.35|30037.35|29966.6|29966.6|0
1689246300000|2023-07-13 11:05:00|30002.73|30002.73|29958.13|29958.13|30002.73|30002.73|29958.13|29958.13|0
1689246600000|2023-07-13 11:10:00|29927.8|29927.8|29900.85|29900.85|29927.8|29927.8|29900.85|29900.85|0
1689246900000|2023-07-13 11:15:00|29894.11|29894.11|29937.75|29937.75|29937.75|29937.75|29894.11|29894.11|0
1689247200000|2023-07-13 11:20:00|29927.64|29927.64|29957.97|29957.97|29968.08|29968.08|29924.27|29924.27|0
1689247500000|2023-07-13 11:25:00|29959.6|29959.6|29968.68|29968.68|29968.68|29968.68|29952.86|29952.86|0
1689247800000|2023-07-13 11:30:00|29958.57|29958.57|29964.58|29964.58|29964.58|29964.58|29950.3|29950.3|0
1689248100000|2023-07-13 11:35:00|29975.49|29975.49|29947.73|29947.73|29975.49|29975.49|29947.73|29947.73|0
1689248400000|2023-07-13 11:40:00|29958.64|29958.64|29948.53|29948.53|29958.64|29958.64|29948.53|29948.53|0
1689248700000|2023-07-13 11:45:00|29955.27|29955.27|30050.1|30050.1|30050.1|30050.1|29948.53|29948.53|0
1689249000000|2023-07-13 11:50:00|30056.84|30056.84|30045.12|30045.12|30056.84|30056.84|30018.17|30018.17|0
1689249300000|2023-07-13 11:55:00|30034.21|30034.21|30045.12|30045.12|30045.12|30045.12|30034.21|30034.21|0
1689249600000|2023-07-13 12:00:00|30048.49|30048.49|30035.02|30035.02|30051.86|30051.86|30035.02|30035.02|0
1689249900000|2023-07-13 12:05:00|30048.49|30048.49|30008.19|30008.19|30048.49|30048.49|30008.19|30008.19|0
1689250200000|2023-07-13 12:10:00|30021.67|30021.67|29992.3|29992.3|30025.04|30025.04|29992.3|29992.3|0
1689250500000|2023-07-13 12:15:00|29985.57|29985.57|29982.2|29982.2|29985.57|29985.57|29982.2|29982.2|0
1689250800000|2023-07-13 12:20:00|29978.83|29978.83|29984.73|29984.73|29989.74|29989.74|29978.83|29978.83|0
1689251100000|2023-07-13 12:25:00|29995.64|29995.64|30027.57|30027.57|30027.57|30027.57|29977.99|29977.99|0
1689251400000|2023-07-13 12:30:00|30020.83|30020.83|30034.21|30034.21|30062.77|30062.77|30020.83|30020.83|0
1689251700000|2023-07-13 12:35:00|30023.3|30023.3|30006.46|30006.46|30023.3|30023.3|29995.55|29995.55|0
1689252000000|2023-07-13 12:40:00|30009.83|30009.83|30039.19|30039.19|30045.93|30045.93|30006.46|30006.46|0
1689252300000|2023-07-13 12:45:00|30061.01|30061.01|30064.38|30064.38|30071.92|30071.92|30050.1|30050.1|0
1689252600000|2023-07-13 12:50:00|30055.1|30055.1|30053.47|30053.47|30055.1|30055.1|30045.09|30045.09|0
1689252900000|2023-07-13 12:55:00|30043.36|30043.36|30098.58|30098.58|30142.22|30142.22|30026.51|30026.51|0
1689253200000|2023-07-13 13:00:00|30085.1|30085.1|30075.09|30075.09|30089.27|30089.27|30075.09|30075.09|0
1689253500000|2023-07-13 13:05:00|30068.35|30068.35|30033.06|30033.06|30068.35|30068.35|30033.06|30033.06|0
1689253800000|2023-07-13 13:10:00|30043.97|30043.97|30095.15|30095.15|30095.15|30095.15|30043.97|30043.97|0
1689254100000|2023-07-13 13:15:00|30084.24|30084.24|30040.6|30040.6|30084.24|30084.24|30040.6|30040.6|0
1689254400000|2023-07-13 13:20:00|30051.51|30051.51|30115.52|30115.52|30126.43|30126.43|30051.51|30051.51|0
1689254700000|2023-07-13 13:25:00|30126.43|30126.43|30099.68|30099.68|30126.43|30126.43|30099.68|30099.68|0
1689255000000|2023-07-13 13:30:00|30096.41|30096.41|30097.21|30097.21|30108.12|30108.12|30072.82|30072.82|0
1689255300000|2023-07-13 13:35:00|30107.32|30107.32|30056.13|30056.13|30107.32|30107.32|30056.13|30056.13|0
1689255600000|2023-07-13 13:40:00|30062.87|30062.87|30052.86|30052.86|30067.14|30067.14|30042.75|30042.75|0
1689255900000|2023-07-13 13:45:00|30042.75|30042.75|30050.45|30050.45|30060.56|30060.56|30006.65|30006.65|0
1689256200000|2023-07-13 13:50:00|30060.56|30060.56|30071.47|30071.47|30095.06|30095.06|30060.56|30060.56|0
1689256500000|2023-07-13 13:55:00|30082.38|30082.38|30122.69|30122.69|30122.69|30122.69|30082.38|30082.38|0
1689256800000|2023-07-13 14:00:00|30115.95|30115.95|30047.92|30047.92|30115.95|30115.95|30047.92|30047.92|0
1689257100000|2023-07-13 14:05:00|30037.01|30037.01|30028.22|30028.22|30063.16|30063.16|30026.1|30026.1|0
1689257400000|2023-07-13 14:10:00|30039.13|30039.13|30057.08|30057.08|30060.96|30060.96|30028.22|30028.22|0
1689257700000|2023-07-13 14:15:00|30043.6|30043.6|30004.93|30004.93|30043.6|30043.6|29994.02|29994.02|0
1689258000000|2023-07-13 14:20:00|30001.56|30001.56|29989.59|29989.59|30001.56|30001.56|29964.5|29964.5|0
1689258300000|2023-07-13 14:25:00|29978.68|29978.68|29938.48|29938.48|29978.68|29978.68|29927.57|29927.57|0
1689258600000|2023-07-13 14:30:00|29949.39|29949.39|29993.06|29993.06|29996.33|29996.33|29949.39|29949.39|0
1689258900000|2023-07-13 14:35:00|30003.97|30003.97|29998.04|29998.04|30014.88|30014.88|29997.23|29997.23|0
1689259200000|2023-07-13 14:40:00|30004.78|30004.78|29992.03|29992.03|30039.27|30039.27|29987.13|29987.13|0
1689259500000|2023-07-13 14:45:00|30002.94|30002.94|30002.94|30002.94|30035.67|30035.67|30002.94|30002.94|0
1689259800000|2023-07-13 14:50:00|29992.03|29992.03|30009.08|30009.08|30009.11|30009.11|29963.67|29963.67|0
1689260100000|2023-07-13 14:55:00|30019.18|30019.18|30036.03|30036.03|30036.03|30036.03|30017.55|30017.55|0
1689260400000|2023-07-13 15:00:00|30046.94|30046.94|30022.55|30022.55|30057.85|30057.85|30012.44|30012.44|0
1689260700000|2023-07-13 15:05:00|30011.64|30011.64|29992.36|29992.36|30018.38|30018.38|29992.36|29992.36|0
1689261000000|2023-07-13 15:10:00|29990.72|29990.72|29962.99|29962.99|29990.72|29990.72|29949.52|29949.52|0
1689261300000|2023-07-13 15:15:00|29952.08|29952.08|29938.61|29938.61|29966.36|29966.36|29938.61|29938.61|0
1689261600000|2023-07-13 15:20:00|29941.98|29941.98|29953.08|29953.08|29953.08|29953.08|29927.79|29927.79|0
1689261900000|2023-07-13 15:25:00|29949.71|29949.71|29939.61|29939.61|29953.89|29953.89|29928.7|29928.7|0
1689318900000|2023-07-14 07:15:00|29879|29879|29807.44|29807.44|30042.65|30042.65|29807.44|29807.44|0
1689319200000|2023-07-14 07:20:00|29817.55|29817.55|29901.23|29901.23|29944.88|29944.88|29817.55|29817.55|0
1689319500000|2023-07-14 07:25:00|29904.6|29904.6|29890.25|29890.25|29937.34|29937.34|29890.25|29890.25|0
1689319800000|2023-07-14 07:30:00|29883.51|29883.51|29745.68|29745.68|29883.51|29883.51|29745.68|29745.68|0
1689320100000|2023-07-14 07:35:00|29762.53|29762.53|29827.99|29827.99|29871.64|29871.64|29740.71|29740.71|0
1689320400000|2023-07-14 07:40:00|29811.15|29811.15|29789.33|29789.33|29811.15|29811.15|29778.42|29778.42|0
1689320700000|2023-07-14 07:45:00|29796.07|29796.07|29806.98|29806.98|29828.8|29828.8|29796.07|29796.07|0
1689321000000|2023-07-14 07:50:00|29793.5|29793.5|29797.67|29797.67|29819.49|29819.49|29783.39|29783.39|0
1689321300000|2023-07-14 07:55:00|29819.49|29819.49|29852.22|29852.22|29852.22|29852.22|29819.49|29819.49|0
1689321600000|2023-07-14 08:00:00|29830.4|29830.4|29922.15|29922.15|29922.15|29922.15|29819.49|29819.49|0
1689321900000|2023-07-14 08:05:00|29911.24|29911.24|29950.71|29950.71|29950.71|29950.71|29911.24|29911.24|0
1689322200000|2023-07-14 08:10:00|29939.8|29939.8|29893.98|29893.98|29939.8|29939.8|29874.33|29874.33|0
1689322500000|2023-07-14 08:15:00|29872.16|29872.16|29801.56|29801.56|29872.16|29872.16|29801.56|29801.56|0
1689322800000|2023-07-14 08:20:00|29779.74|29779.74|29790.65|29790.65|29823.38|29823.38|29768.83|29768.83|0
1689323100000|2023-07-14 08:25:00|29779.74|29779.74|29751.98|29751.98|29795.63|29795.63|29751.98|29751.98|0
1689323400000|2023-07-14 08:30:00|29748.61|29748.61|29783.91|29783.91|29783.91|29783.91|29707.54|29707.54|0
1689323700000|2023-07-14 08:35:00|29794.82|29794.82|29807.87|29807.87|29840.6|29840.6|29794.82|29794.82|0
1689324000000|2023-07-14 08:40:00|29811.24|29811.24|29811.24|29811.24|29822.15|29822.15|29789.42|29789.42|0
1689324300000|2023-07-14 08:45:00|29822.15|29822.15|29843.97|29843.97|29843.97|29843.97|29822.15|29822.15|0
1689324600000|2023-07-14 08:50:00|29854.88|29854.88|29891.96|29891.96|29902.87|29902.87|29854.88|29854.88|0
1689324900000|2023-07-14 08:55:00|29885.22|29885.22|29863.4|29863.4|29885.22|29885.22|29860.03|29860.03|0
1689325200000|2023-07-14 09:00:00|29874.31|29874.31|29902.87|29902.87|29902.87|29902.87|29863.4|29863.4|0
1689325500000|2023-07-14 09:05:00|29913.78|29913.78|29946.75|29946.75|29946.75|29946.75|29913.78|29913.78|0
1689325800000|2023-07-14 09:10:00|29935.84|29935.84|29946.75|29946.75|29957.66|29957.66|29935.84|29935.84|0
1689326100000|2023-07-14 09:15:00|29956.86|29956.86|29938.41|29938.41|29960.23|29960.23|29927.5|29927.5|0
1689326400000|2023-07-14 09:20:00|29941.78|29941.78|29943.95|29943.95|29966.31|29966.31|29941.78|29941.78|0
1689326700000|2023-07-14 09:25:00|29933.04|29933.04|29922.13|29922.13|29933.04|29933.04|29922.13|29922.13|0
1689327000000|2023-07-14 09:30:00|29931.94|29931.94|29934.12|29934.12|29946.66|29946.66|29931.94|29931.94|0
1689327300000|2023-07-14 09:35:00|29945.03|29945.03|29950.74|29950.74|29961.65|29961.65|29931.55|29931.55|0
1689327600000|2023-07-14 09:40:00|29944|29944|29933.09|29933.09|29944|29944|29933.09|29933.09|0
1689327900000|2023-07-14 09:45:00|29922.18|29922.18|29926.84|29926.84|29926.84|29926.84|29894.91|29894.91|0
1689328200000|2023-07-14 09:50:00|29921.93|29921.93|29862.48|29862.48|29921.93|29921.93|29840.65|29840.65|0
1689328500000|2023-07-14 09:55:00|29884.3|29884.3|29854.93|29854.93|29884.3|29884.3|29854.93|29854.93|0
1689328800000|2023-07-14 10:00:00|29865.84|29865.84|29800.38|29800.38|29865.84|29865.84|29767.65|29767.65|0
1689329100000|2023-07-14 10:05:00|29778.56|29778.56|29833.92|29833.92|29848.2|29848.2|29734.92|29734.92|0
1689329400000|2023-07-14 10:10:00|29844.83|29844.83|29797.81|29797.81|29844.83|29844.83|29797.81|29797.81|0
1689329700000|2023-07-14 10:15:00|29808.72|29808.72|29762.91|29762.91|29808.72|29808.72|29750.8|29750.8|0
1689330000000|2023-07-14 10:20:00|29766.28|29766.28|29781.1|29781.1|29784.37|29784.37|29716.19|29716.19|0
1689330300000|2023-07-14 10:25:00|29782.73|29782.73|29815.56|29815.56|29828.01|29828.01|29782.73|29782.73|0
1689330600000|2023-07-14 10:30:00|29826.47|29826.47|29826.28|29826.28|29827.28|29827.28|29816.36|29816.36|0
1689330900000|2023-07-14 10:35:00|29836.38|29836.38|29846.46|29846.46|29846.46|29846.46|29824.64|29824.64|0
1689331200000|2023-07-14 10:40:00|29853.2|29853.2|29798.65|29798.65|29856.47|29856.47|29787.74|29787.74|0
1689331500000|2023-07-14 10:45:00|29787.74|29787.74|29775.29|29775.29|29802.02|29802.02|29753.47|29753.47|0
1689331800000|2023-07-14 10:50:00|29764.38|29764.38|29778.56|29778.56|29778.56|29778.56|29742.56|29742.56|0
1689332100000|2023-07-14 10:55:00|29771.82|29771.82|29710.63|29710.63|29771.82|29771.82|29710.63|29710.63|0
1689332400000|2023-07-14 11:00:00|29743.36|29743.36|29870.92|29870.92|29870.92|29870.92|29743.36|29743.36|0
1689332700000|2023-07-14 11:05:00|29881.83|29881.83|29826.31|29826.31|29881.83|29881.83|29826.31|29826.31|0
1689333000000|2023-07-14 11:10:00|29829.68|29829.68|29862.42|29862.42|29862.42|29862.42|29807.86|29807.86|0
1689333300000|2023-07-14 11:15:00|29851.5|29851.5|29842.33|29842.33|29851.5|29851.5|29838.96|29838.96|0
1689333600000|2023-07-14 11:20:00|29835.59|29835.59|29835.59|29835.59|29835.59|29835.59|29835.59|29835.59|0
1689333900000|2023-07-14 11:25:00|29838.96|29838.96|29820.51|29820.51|29838.96|29838.96|29806.23|29806.23|0
1689334200000|2023-07-14 11:30:00|29825.41|29825.41|29815.3|29815.3|29825.41|29825.41|29815.3|29815.3|0
1689334500000|2023-07-14 11:35:00|29822.04|29822.04|29832.95|29832.95|29843.86|29843.86|29822.04|29822.04|0
1689334800000|2023-07-14 11:40:00|29843.86|29843.86|29828.05|29828.05|29843.86|29843.86|29828.05|29828.05|0
1689335100000|2023-07-14 11:45:00|29817.14|29817.14|29802.86|29802.86|29820.51|29820.51|29798.69|29798.69|0
1689335400000|2023-07-14 11:50:00|29801.22|29801.22|29796.32|29796.32|29801.22|29801.22|29796.32|29796.32|0
1689335700000|2023-07-14 11:55:00|29818.14|29818.14|29845.99|29845.99|29845.99|29845.99|29807.23|29807.23|0
1689336000000|2023-07-14 12:00:00|29835.08|29835.08|29831.71|29831.71|29835.08|29835.08|29831.71|29831.71|0
1689336300000|2023-07-14 12:05:00|29820.8|29820.8|29840.99|29840.99|29857.83|29857.83|29819.17|29819.17|0
1689336600000|2023-07-14 12:10:00|29844.26|29844.26|29839.89|29839.89|29850.8|29850.8|29839.89|29839.89|0
1689336900000|2023-07-14 12:15:00|29836.52|29836.52|29854.61|29854.61|29856.24|29856.24|29836.52|29836.52|0
1689337200000|2023-07-14 12:20:00|29865.52|29865.52|29874.43|29874.43|29889.51|29889.51|29865.52|29865.52|0
1689337500000|2023-07-14 12:25:00|29863.52|29863.52|29855.98|29855.98|29866.89|29866.89|29853.41|29853.41|0
1689337800000|2023-07-14 12:30:00|29851.07|29851.07|29908.99|29908.99|29908.99|29908.99|29851.07|29851.07|0
1689338100000|2023-07-14 12:35:00|29912.36|29912.36|29923.27|29923.27|29923.27|29923.27|29912.36|29912.36|0
1689338400000|2023-07-14 12:40:00|29912.36|29912.36|29919.91|29919.91|29919.91|29919.91|29901.45|29901.45|0
1689338700000|2023-07-14 12:45:00|29913.36|29913.36|29915.83|29915.83|29926.74|29926.74|29905.19|29905.19|0
1689339000000|2023-07-14 12:50:00|29919.1|29919.1|29919.1|29919.1|29919.1|29919.1|29919.1|29919.1|0
1689339300000|2023-07-14 12:55:00|29930.01|29930.01|29936.75|29936.75|29936.75|29936.75|29930.01|29930.01|0
1689339600000|2023-07-14 13:00:00|29925.84|29925.84|29928.48|29928.48|29947.66|29947.66|29921.74|29921.74|0
1689339900000|2023-07-14 13:05:00|29917.57|29917.57|29922.47|29922.47|29922.47|29922.47|29915.93|29915.93|0
1689340200000|2023-07-14 13:10:00|29927.38|29927.38|29927.38|29927.38|29927.38|29927.38|29927.38|29927.38|0
1689340500000|2023-07-14 13:15:00|29916.47|29916.47|29919.84|29919.84|29919.84|29919.84|29909.73|29909.73|0
1689340800000|2023-07-14 13:20:00|29913.1|29913.1|29907.39|29907.39|29923.21|29923.21|29907.39|29907.39|0
1689341100000|2023-07-14 13:25:00|29914.13|29914.13|29946.86|29946.86|29990.5|29990.5|29914.13|29914.13|0
1689341400000|2023-07-14 13:30:00|29957.77|29957.77|29947.66|29947.66|29979.59|29979.59|29922.47|29922.47|0
1689341700000|2023-07-14 13:35:00|29958.57|29958.57|29955.2|29955.2|29958.57|29958.57|29936.75|29936.75|0
1689342000000|2023-07-14 13:40:00|29958.47|29958.47|29961.84|29961.84|29961.84|29961.84|29940.02|29940.02|0
1689342300000|2023-07-14 13:45:00|29950.93|29950.93|29929.11|29929.11|29950.93|29950.93|29929.11|29929.11|0
1689342600000|2023-07-14 13:50:00|29932.48|29932.48|29975.32|29975.32|29975.32|29975.32|29932.48|29932.48|0
1689342900000|2023-07-14 13:55:00|29968.58|29968.58|29951.03|29951.03|29968.58|29968.58|29951.03|29951.03|0
1689343200000|2023-07-14 14:00:00|29947.66|29947.66|29971.95|29971.95|29991.58|29991.58|29947.66|29947.66|0
1689343500000|2023-07-14 14:05:00|29993.77|29993.77|30007.25|30007.25|30007.25|30007.25|29993.77|29993.77|0
1689343800000|2023-07-14 14:10:00|30018.16|30018.16|30002.28|30002.28|30029.07|30029.07|29963.61|29963.61|0
1689344100000|2023-07-14 14:15:00|29991.37|29991.37|30013.19|30013.19|30013.19|30013.19|29991.37|29991.37|0
1689344400000|2023-07-14 14:20:00|30009.82|30009.82|30073.65|30073.65|30075.28|30075.28|30009.82|30009.82|0
1689344700000|2023-07-14 14:25:00|30080.38|30080.38|30091.29|30091.29|30102.21|30102.21|30069.47|30069.47|0
1689345000000|2023-07-14 14:30:00|30084.56|30084.56|30160.13|30160.13|30195.43|30195.43|30081.19|30081.19|0
1689345300000|2023-07-14 14:35:00|30149.22|30149.22|30119.22|30119.22|30160.13|30160.13|30119.22|30119.22|0
1689345600000|2023-07-14 14:40:00|30086.49|30086.49|30134.13|30134.13|30161.96|30161.96|30086.49|30086.49|0
1689345900000|2023-07-14 14:45:00|30145.05|30145.05|30207.14|30207.14|30210.51|30210.51|30145.05|30145.05|0
1689346200000|2023-07-14 14:50:00|30196.23|30196.23|30237.4|30237.4|30239.09|30239.09|30185.32|30185.32|0
1689346500000|2023-07-14 14:55:00|30248.31|30248.31|30270.14|30270.14|30270.14|30270.14|30226.49|30226.49|0
1689346800000|2023-07-14 15:00:00|30281.05|30281.05|30302.26|30302.26|30314.61|30314.61|30267.57|30267.57|0
1689347100000|2023-07-14 15:05:00|30313.17|30313.17|30327.25|30327.25|30359.99|30359.99|30305.43|30305.43|0
1689347400000|2023-07-14 15:10:00|30338.17|30338.17|30381.81|30381.81|30381.81|30381.81|30338.17|30338.17|0
1689347700000|2023-07-14 15:15:00|30385.18|30385.18|30229.06|30229.06|30385.18|30385.18|30208.04|30208.04|0
1689348000000|2023-07-14 15:20:00|30232.43|30232.43|30221.52|30221.52|30261.79|30261.79|30200.5|30200.5|0
1689348300000|2023-07-14 15:25:00|30232.43|30232.43|30178.34|30178.34|30243.34|30243.34|30178.34|30178.34|0
1689578100000|2023-07-17 07:15:00|30006.12|30006.12|29971.78|29971.78|30015.43|30015.43|29949.96|29949.96|0
1689578400000|2023-07-17 07:20:00|29982.69|29982.69|30007.89|30007.89|30007.89|30007.89|29982.69|29982.69|0
1689578700000|2023-07-17 07:25:00|29996.97|29996.97|29977.72|29977.72|29996.97|29996.97|29942.42|29942.42|0
1689579000000|2023-07-17 07:30:00|29966.81|29966.81|29986.06|29986.06|29996.97|29996.97|29955.9|29955.9|0
1689579300000|2023-07-17 07:35:00|29975.15|29975.15|29903.54|29903.54|29975.15|29975.15|29881.72|29881.72|0
1689579600000|2023-07-17 07:40:00|29919.9|29919.9|29944.96|29944.96|29952.63|29952.63|29887.16|29887.16|0
1689579900000|2023-07-17 07:45:00|29934.05|29934.05|29934.05|29934.05|29944.96|29944.96|29934.05|29934.05|0
1689580200000|2023-07-17 07:50:00|29944.96|29944.96|29944.96|29944.96|29944.96|29944.96|29868.58|29868.58|0
1689580500000|2023-07-17 07:55:00|29934.05|29934.05|29970.22|29970.22|29981.14|29981.14|29923.14|29923.14|0
1689580800000|2023-07-17 08:00:00|29981.14|29981.14|29980.04|29980.04|29995.85|29995.85|29955.51|29955.51|0
1689581100000|2023-07-17 08:05:00|29976.67|29976.67|29944.13|29944.13|29976.67|29976.67|29926.48|29926.48|0
1689581400000|2023-07-17 08:10:00|29955.04|29955.04|29993.51|29993.51|29993.51|29993.51|29933.22|29933.22|0
1689581700000|2023-07-17 08:15:00|30004.43|30004.43|30015.34|30015.34|30015.34|30015.34|29993.51|29993.51|0
1689582000000|2023-07-17 08:20:00|30005.23|30005.23|29971.86|29971.86|30005.23|30005.23|29965.12|29965.12|0
1689582300000|2023-07-17 08:25:00|29982.77|29982.77|29986.14|29986.14|29986.14|29986.14|29982.77|29982.77|0
1689582600000|2023-07-17 08:30:00|29981.23|29981.23|29971.32|29971.32|29981.23|29981.23|29961.21|29961.21|0
1689582900000|2023-07-17 08:35:00|29967.95|29967.95|29967.95|29967.95|29967.95|29967.95|29957.85|29957.85|0
1689583200000|2023-07-17 08:40:00|29966.32|29966.32|29937.83|29937.83|29966.32|29966.32|29890.81|29890.81|0
1689583500000|2023-07-17 08:45:00|29948.74|29948.74|29955.38|29955.38|29955.38|29955.38|29948.74|29948.74|0
1689583800000|2023-07-17 08:50:00|29952.01|29952.01|29935.19|29935.19|29962.92|29962.92|29919.28|29919.28|0
1689584100000|2023-07-17 08:55:00|29925.08|29925.08|29939.36|29939.36|29942.73|29942.73|29910.8|29910.8|0
1689584400000|2023-07-17 09:00:00|29928.45|29928.45|29964.55|29964.55|29964.55|29964.55|29928.45|29928.45|0
1689584700000|2023-07-17 09:05:00|29942.73|29942.73|29921.81|29921.81|29942.73|29942.73|29910.8|29910.8|0
1689585000000|2023-07-17 09:10:00|29932.72|29932.72|29949.37|29949.37|29949.37|29949.37|29895.79|29895.79|0
1689585300000|2023-07-17 09:15:00|29952.74|29952.74|29920.01|29920.01|29952.74|29952.74|29909.1|29909.1|0
1689585600000|2023-07-17 09:20:00|29909.1|29909.1|29922.58|29922.58|29937.66|29937.66|29904.93|29904.93|0
1689585900000|2023-07-17 09:25:00|29933.49|29933.49|29991.41|29991.41|29991.41|29991.41|29933.49|29933.49|0
1689586200000|2023-07-17 09:30:00|29980.5|29980.5|30001.22|30001.22|30012.13|30012.13|29969.59|29969.59|0
1689586500000|2023-07-17 09:35:00|29990.31|29990.31|29978.6|29978.6|29990.31|29990.31|29978.6|29978.6|0
1689586800000|2023-07-17 09:40:00|29967.69|29967.69|29956.78|29956.78|29992.88|29992.88|29956.78|29956.78|0
1689587100000|2023-07-17 09:45:00|29978.6|29978.6|29964.32|29964.32|29992.88|29992.88|29964.32|29964.32|0
1689587400000|2023-07-17 09:50:00|29975.23|29975.23|29964.32|29964.32|29975.23|29975.23|29940.86|29940.86|0
1689587700000|2023-07-17 09:55:00|29986.14|29986.14|29964.32|29964.32|29986.14|29986.14|29964.32|29964.32|0
1689588000000|2023-07-17 10:00:00|29975.23|29975.23|29992.78|29992.78|29992.78|29992.78|29971.86|29971.86|0
1689588300000|2023-07-17 10:05:00|29981.87|29981.87|29985.24|29985.24|29985.24|29985.24|29970.96|29970.96|0
1689588600000|2023-07-17 10:10:00|29988.61|29988.61|29965.83|29965.83|29988.61|29988.61|29954.91|29954.91|0
1689588900000|2023-07-17 10:15:00|29954.91|29954.91|29918.01|29918.01|29954.91|29954.91|29896.19|29896.19|0
1689589200000|2023-07-17 10:20:00|29921.38|29921.38|29925.55|29925.55|29928.12|29928.12|29881.91|29881.91|0
1689589500000|2023-07-17 10:25:00|29914.64|29914.64|29903.73|29903.73|29914.64|29914.64|29903.73|29903.73|0
1689589800000|2023-07-17 10:30:00|29913.84|29913.84|29918.31|29918.31|29939.03|29939.03|29913.84|29913.84|0
1689590100000|2023-07-17 10:35:00|29911.57|29911.57|29914.94|29914.94|29914.94|29914.94|29911.57|29911.57|0
1689590400000|2023-07-17 10:40:00|29918.31|29918.31|29881.24|29881.24|29918.31|29918.31|29877.87|29877.87|0
1689590700000|2023-07-17 10:45:00|29877.87|29877.87|29844.18|29844.18|29884.61|29884.61|29827.34|29827.34|0
1689591000000|2023-07-17 10:50:00|29837.64|29837.64|29859.46|29859.46|29859.46|29859.46|29837.64|29837.64|0
1689591300000|2023-07-17 10:55:00|29870.37|29870.37|29891.39|29891.39|29902.3|29902.3|29870.37|29870.37|0
1689591600000|2023-07-17 11:00:00|29898.13|29898.13|29912.41|29912.41|29912.41|29912.41|29891.39|29891.39|0
1689591900000|2023-07-17 11:05:00|29898.93|29898.93|29888.48|29888.48|29898.93|29898.93|29874.2|29874.2|0
1689592200000|2023-07-17 11:10:00|29877.57|29877.57|29821.75|29821.75|29877.57|29877.57|29821.75|29821.75|0
1689592500000|2023-07-17 11:15:00|29832.66|29832.66|29843.57|29843.57|29843.57|29843.57|29832.66|29832.66|0
1689592800000|2023-07-17 11:20:00|29837.03|29837.03|29861.02|29861.02|29861.02|29861.02|29835.39|29835.39|0
1689593100000|2023-07-17 11:25:00|29874.5|29874.5|29884.61|29884.61|29884.61|29884.61|29867.76|29867.76|0
1689593700000|2023-07-17 11:35:00|29887.98|29887.98|29880.43|29880.43|29887.98|29887.98|29866.15|29866.15|0
1689594000000|2023-07-17 11:40:00|29891.34|29891.34|29891.34|29891.34|29891.34|29891.34|29891.34|29891.34|0
1689594300000|2023-07-17 11:45:00|29894.71|29894.71|29873.16|29873.16|29894.71|29894.71|29873.16|29873.16|0
1689594600000|2023-07-17 11:50:00|29862.25|29862.25|29873.16|29873.16|29873.16|29873.16|29862.25|29862.25|0
1689594900000|2023-07-17 11:55:00|29879.9|29879.9|29907.65|29907.65|29907.65|29907.65|29879.9|29879.9|0
1689595200000|2023-07-17 12:00:00|29911.02|29911.02|29899.11|29899.11|29914.39|29914.39|29899.11|29899.11|0
1689595500000|2023-07-17 12:05:00|29888.2|29888.2|29857.08|29857.08|29898.31|29898.31|29857.08|29857.08|0
1689595800000|2023-07-17 12:10:00|29846.17|29846.17|29846.17|29846.17|29846.17|29846.17|29846.17|29846.17|0
1689596100000|2023-07-17 12:15:00|29857.08|29857.08|29867.18|29867.18|29873.92|29873.92|29857.08|29857.08|0
1689596400000|2023-07-17 12:20:00|29860.44|29860.44|29870.55|29870.55|29870.55|29870.55|29848.73|29848.73|0
1689596700000|2023-07-17 12:25:00|29863.81|29863.81|29888.2|29888.2|29888.2|29888.2|29853.71|29853.71|0
1689597000000|2023-07-17 12:30:00|29877.29|29877.29|29909.39|29909.39|29909.39|29909.39|29877.29|29877.29|0
1689597300000|2023-07-17 12:35:00|29920.3|29920.3|29929.44|29929.44|29951.27|29951.27|29896.71|29896.71|0
1689597600000|2023-07-17 12:40:00|29918.53|29918.53|29910.99|29910.99|29918.53|29918.53|29874.89|29874.89|0
1689597900000|2023-07-17 12:45:00|29900.08|29900.08|29936.18|29936.18|29949.66|29949.66|29900.08|29900.08|0
1689598200000|2023-07-17 12:50:00|29942.92|29942.92|29953.03|29953.03|29953.03|29953.03|29942.92|29942.92|0
1689598500000|2023-07-17 12:55:00|29942.12|29942.12|29899.28|29899.28|29942.12|29942.12|29899.28|29899.28|0
1689598800000|2023-07-17 13:00:00|29888.37|29888.37|29906.82|29906.82|29913.56|29913.56|29888.37|29888.37|0
1689599100000|2023-07-17 13:05:00|29895.91|29895.91|29884.36|29884.36|29895.91|29895.91|29884.36|29884.36|0
1689599400000|2023-07-17 13:10:00|29881.09|29881.09|29880.29|29880.29|29881.09|29881.09|29870.18|29870.18|0
1689599700000|2023-07-17 13:15:00|29869.38|29869.38|29873.35|29873.35|29873.35|29873.35|29841.72|29841.72|0
1689600000000|2023-07-17 13:20:00|29869.99|29869.99|29890.2|29890.2|29893.57|29893.57|29855.71|29855.71|0
1689600300000|2023-07-17 13:25:00|29879.29|29879.29|29907.46|29907.46|29917.56|29917.56|29872.55|29872.55|0
1689600600000|2023-07-17 13:30:00|29896.55|29896.55|29885.64|29885.64|29918.37|29918.37|29885.64|29885.64|0
1689600900000|2023-07-17 13:35:00|29878.9|29878.9|29838.62|29838.62|29881.46|29881.46|29827.71|29827.71|0
1689601200000|2023-07-17 13:40:00|29848.73|29848.73|29788.34|29788.34|29852.1|29852.1|29788.34|29788.34|0
1689601500000|2023-07-17 13:45:00|29784.97|29784.97|29795.08|29795.08|29795.08|29795.08|29780.8|29780.8|0
1689601800000|2023-07-17 13:50:00|29805.99|29805.99|29752.11|29752.11|29805.99|29805.99|29752.11|29752.11|0
1689602100000|2023-07-17 13:55:00|29773.93|29773.93|29782.44|29782.44|29804.26|29804.26|29770.56|29770.56|0
1689602400000|2023-07-17 14:00:00|29793.35|29793.35|29839.55|29839.55|29839.55|29839.55|29793.35|29793.35|0
1689602700000|2023-07-17 14:05:00|29850.47|29850.47|29837.92|29837.92|29850.47|29850.47|29837.92|29837.92|0
1689603000000|2023-07-17 14:10:00|29834.55|29834.55|29835.35|29835.35|29845.46|29845.46|29824.44|29824.44|0
1689603300000|2023-07-17 14:15:00|29838.72|29838.72|29842.09|29842.09|29842.09|29842.09|29838.72|29838.72|0
1689603600000|2023-07-17 14:20:00|29845.46|29845.46|29847.19|29847.19|29848.83|29848.83|29840.46|29840.46|0
1689603900000|2023-07-17 14:25:00|29879.93|29879.93|29760.71|29760.71|29879.93|29879.93|29760.71|29760.71|0
1689604200000|2023-07-17 14:30:00|29764.08|29764.08|29814.36|29814.36|29821.1|29821.1|29760.71|29760.71|0
1689604500000|2023-07-17 14:35:00|29803.45|29803.45|29788.37|29788.37|29803.45|29803.45|29788.37|29788.37|0
1689604800000|2023-07-17 14:40:00|29777.46|29777.46|29763.28|29763.28|29777.46|29777.46|29763.28|29763.28|0
1689605100000|2023-07-17 14:45:00|29764.91|29764.91|29770.59|29770.59|29790.01|29790.01|29764.91|29764.91|0
1689605400000|2023-07-17 14:50:00|29759.68|29759.68|29770.59|29770.59|29770.59|29770.59|29738.66|29738.66|0
1689605700000|2023-07-17 14:55:00|29759.68|29759.68|29752.14|29752.14|29773.96|29773.96|29752.14|29752.14|0
1689606000000|2023-07-17 15:00:00|29741.23|29741.23|29772.23|29772.23|29785.61|29785.61|29741.23|29741.23|0
1689606300000|2023-07-17 15:05:00|29768.86|29768.86|29747.04|29747.04|29768.86|29768.86|29743.67|29743.67|0
1689606600000|2023-07-17 15:10:00|29736.13|29736.13|29779.21|29779.21|29779.21|29779.21|29736.03|29736.03|0
1689606900000|2023-07-17 15:15:00|29775.94|29775.94|29774.11|29774.11|29791.76|29791.76|29769.93|29769.93|0
1689607200000|2023-07-17 15:20:00|29769.2|29769.2|29783.48|29783.48|29797.76|29797.76|29769.2|29769.2|0
1689607500000|2023-07-17 15:25:00|29788.39|29788.39|29793.29|29793.29|29802.57|29802.57|29784.92|29784.92|0
1689664500000|2023-07-18 07:15:00|29763.51|29763.51|29831.54|29831.54|29831.54|29831.54|29730.77|29730.77|0
1689664800000|2023-07-18 07:20:00|29809.72|29809.72|29809.72|29809.72|29831.54|29831.54|29809.72|29809.72|0
1689665100000|2023-07-18 07:25:00|29799.61|29799.61|29777.79|29777.79|29799.61|29799.61|29766.88|29766.88|0
1689665400000|2023-07-18 07:30:00|29784.53|29784.53|29833.07|29833.07|29833.07|29833.07|29784.53|29784.53|0
1689665700000|2023-07-18 07:35:00|29843.98|29843.98|29840.71|29840.71|29843.98|29843.98|29829.8|29829.8|0
1689666000000|2023-07-18 07:40:00|29847.45|29847.45|29838.15|29838.15|29850.82|29850.82|29827.24|29827.24|0
1689666300000|2023-07-18 07:45:00|29859.97|29859.97|29847.29|29847.29|29870.88|29870.88|29840.56|29840.56|0
1689666900000|2023-07-18 07:55:00|29850.66|29850.66|29925.48|29925.48|29930.38|29930.38|29850.66|29850.66|0
1689667200000|2023-07-18 08:00:00|29947.3|29947.3|29908.56|29908.56|29947.3|29947.3|29908.56|29908.56|0
1689667500000|2023-07-18 08:05:00|29886.74|29886.74|29936.32|29936.32|29936.32|29936.32|29886.74|29886.74|0
1689667800000|2023-07-18 08:10:00|29914.5|29914.5|29912.13|29912.13|29928.78|29928.78|29906.96|29906.96|0
1689668100000|2023-07-18 08:15:00|29907.22|29907.22|29916.5|29916.5|29916.5|29916.5|29905.59|29905.59|0
1689668400000|2023-07-18 08:20:00|29919.87|29919.87|29893.84|29893.84|29919.87|29919.87|29893.84|29893.84|0
1689668700000|2023-07-18 08:25:00|29882.93|29882.93|29897.11|29897.11|29897.11|29897.11|29882.93|29882.93|0
1689669000000|2023-07-18 08:30:00|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|0
1689669300000|2023-07-18 08:35:00|29893.75|29893.75|29882.83|29882.83|29893.75|29893.75|29882.83|29882.83|0
1689669600000|2023-07-18 08:40:00|29893.75|29893.75|29903.85|29903.85|29903.85|29903.85|29893.75|29893.75|0
1689669900000|2023-07-18 08:45:00|29887.01|29887.01|29826.52|29826.52|29887.01|29887.01|29826.52|29826.52|0
1689670200000|2023-07-18 08:50:00|29815.61|29815.61|29807.97|29807.97|29818.88|29818.88|29786.15|29786.15|0
1689670500000|2023-07-18 08:55:00|29797.06|29797.06|29858.35|29858.35|29858.35|29858.35|29786.15|29786.15|0
1689670800000|2023-07-18 09:00:00|29861.72|29861.72|29828.15|29828.15|29868.46|29868.46|29828.15|29828.15|0
1689671100000|2023-07-18 09:05:00|29839.06|29839.06|29839.06|29839.06|29839.06|29839.06|29839.06|29839.06|0
1689671400000|2023-07-18 09:10:00|29842.43|29842.43|29853.34|29853.34|29864.25|29864.25|29842.43|29842.43|0
1689671700000|2023-07-18 09:15:00|29860.08|29860.08|29860.08|29860.08|29860.08|29860.08|29860.08|29860.08|0
1689672000000|2023-07-18 09:20:00|29863.45|29863.45|29863.45|29863.45|29863.45|29863.45|29863.45|29863.45|0
1689672300000|2023-07-18 09:25:00|29852.54|29852.54|29812.27|29812.27|29852.54|29852.54|29812.27|29812.27|0
1689672600000|2023-07-18 09:30:00|29815.64|29815.64|29801.36|29801.36|29815.64|29815.64|29801.36|29801.36|0
1689672900000|2023-07-18 09:35:00|29812.27|29812.27|29791.08|29791.08|29812.27|29812.27|29790.45|29790.45|0
1689673200000|2023-07-18 09:40:00|29784.34|29784.34|29817.91|29817.91|29817.91|29817.91|29784.34|29784.34|0
1689673500000|2023-07-18 09:45:00|29807|29807|29781.81|29781.81|29807|29807|29775.07|29775.07|0
1689673800000|2023-07-18 09:50:00|29792.72|29792.72|29770.06|29770.06|29792.72|29792.72|29770.06|29770.06|0
1689674400000|2023-07-18 10:00:00|29774.97|29774.97|29795.99|29795.99|29803.53|29803.53|29774.97|29774.97|0
1689674700000|2023-07-18 10:05:00|29806.9|29806.9|29806.9|29806.9|29806.9|29806.9|29806.9|29806.9|0
1689675000000|2023-07-18 10:10:00|29817.81|29817.81|29810.27|29810.27|29817.81|29817.81|29806.9|29806.9|0
1689675300000|2023-07-18 10:15:00|29799.36|29799.36|29795.99|29795.99|29799.36|29799.36|29795.99|29795.99|0
1689675600000|2023-07-18 10:20:00|29802.73|29802.73|29813.64|29813.64|29818.54|29818.54|29802.73|29802.73|0
1689675900000|2023-07-18 10:25:00|29824.55|29824.55|29824.55|29824.55|29824.55|29824.55|29824.55|29824.55|0
1689676200000|2023-07-18 10:30:00|29831.09|29831.09|29831.09|29831.09|29831.09|29831.09|29831.09|29831.09|0
1689676500000|2023-07-18 10:35:00|29820.18|29820.18|29852.11|29852.11|29852.11|29852.11|29820.18|29820.18|0
1689676800000|2023-07-18 10:40:00|29855.48|29855.48|29862.22|29862.22|29862.22|29862.22|29855.48|29855.48|0
1689677100000|2023-07-18 10:45:00|29865.59|29865.59|29872.33|29872.33|29872.33|29872.33|29865.59|29865.59|0
1689677400000|2023-07-18 10:50:00|29861.41|29861.41|29840.4|29840.4|29861.41|29861.41|29828.68|29828.68|0
1689677700000|2023-07-18 10:55:00|29842.03|29842.03|29839.86|29839.86|29867.12|29867.12|29839.86|29839.86|0
1689678000000|2023-07-18 11:00:00|29856.7|29856.7|29882.7|29882.7|29882.7|29882.7|29856.7|29856.7|0
1689678300000|2023-07-18 11:05:00|29892.81|29892.81|29888.44|29888.44|29892.81|29892.81|29881.9|29881.9|0
1689678600000|2023-07-18 11:10:00|29877.53|29877.53|29866.62|29866.62|29877.53|29877.53|29866.62|29866.62|0
1689678900000|2023-07-18 11:15:00|29869.99|29869.99|29891.81|29891.81|29891.81|29891.81|29869.99|29869.99|0
1689679200000|2023-07-18 11:20:00|29885.07|29885.07|29885.07|29885.07|29885.07|29885.07|29874.16|29874.16|0
1689679500000|2023-07-18 11:25:00|29881.8|29881.8|29877.63|29877.63|29890.17|29890.17|29877.63|29877.63|0
1689679800000|2023-07-18 11:30:00|29866.71|29866.71|29859.98|29859.98|29866.71|29866.71|29856.61|29856.61|0
1689680100000|2023-07-18 11:35:00|29866.71|29866.71|29848.33|29848.33|29866.71|29866.71|29848.33|29848.33|0
1689680700000|2023-07-18 11:45:00|29841.59|29841.59|29852.5|29852.5|29852.5|29852.5|29841.59|29841.59|0
1689681000000|2023-07-18 11:50:00|29863.41|29863.41|29849.13|29849.13|29885.23|29885.23|29845.86|29845.86|0
1689681300000|2023-07-18 11:55:00|29847.5|29847.5|29847.5|29847.5|29847.5|29847.5|29847.5|29847.5|0
1689681600000|2023-07-18 12:00:00|29845.86|29845.86|29844.23|29844.23|29845.86|29845.86|29844.23|29844.23|0
1689681900000|2023-07-18 12:05:00|29855.14|29855.14|29814.71|29814.71|29866.05|29866.05|29814.71|29814.71|0
1689682200000|2023-07-18 12:10:00|29811.34|29811.34|29773.47|29773.47|29811.34|29811.34|29773.47|29773.47|0
1689682500000|2023-07-18 12:15:00|29780.21|29780.21|29806.14|29806.14|29817.05|29817.05|29780.21|29780.21|0
1689683100000|2023-07-18 12:25:00|29817.05|29817.05|29799.3|29799.3|29817.05|29817.05|29795.93|29795.93|0
1689683400000|2023-07-18 12:30:00|29802.67|29802.67|29799.4|29799.4|29805.94|29805.94|29799.4|29799.4|0
1689683700000|2023-07-18 12:35:00|29785.92|29785.92|29730.63|29730.63|29785.92|29785.92|29730.63|29730.63|0
1689684000000|2023-07-18 12:40:00|29719.72|29719.72|29702.07|29702.07|29719.72|29719.72|29695.33|29695.33|0
1689684300000|2023-07-18 12:45:00|29691.16|29691.16|29701.27|29701.27|29701.27|29701.27|29691.16|29691.16|0
1689684600000|2023-07-18 12:50:00|29690.36|29690.36|29724.53|29724.53|29738.01|29738.01|29690.36|29690.36|0
1689684900000|2023-07-18 12:55:00|29713.62|29713.62|29673.51|29673.51|29713.62|29713.62|29673.51|29673.51|0
1689685200000|2023-07-18 13:00:00|29670.14|29670.14|29666.77|29666.77|29670.14|29670.14|29666.77|29666.77|0
1689685500000|2023-07-18 13:05:00|29677.68|29677.68|29695.33|29695.33|29695.33|29695.33|29677.68|29677.68|0
1689685800000|2023-07-18 13:10:00|29684.42|29684.42|29649.42|29649.42|29684.42|29684.42|29646.05|29646.05|0
1689686100000|2023-07-18 13:15:00|29651.06|29651.06|29651.76|29651.76|29665.24|29665.24|29651.06|29651.06|0
1689686400000|2023-07-18 13:20:00|29653.39|29653.39|29646.05|29646.05|29653.59|29653.59|29642.68|29642.68|0
1689686700000|2023-07-18 13:25:00|29649.42|29649.42|29629.5|29629.5|29649.42|29649.42|29629.5|29629.5|0
1689687000000|2023-07-18 13:30:00|29626.13|29626.13|29623.27|29623.27|29636.75|29636.75|29612.36|29612.36|0
1689687300000|2023-07-18 13:35:00|29626.64|29626.64|29655.2|29655.2|29655.2|29655.2|29626.64|29626.64|0
1689687600000|2023-07-18 13:40:00|29658.57|29658.57|29702.94|29702.94|29702.94|29702.94|29658.57|29658.57|0
1689687900000|2023-07-18 13:45:00|29692.03|29692.03|29699.57|29699.57|29702.94|29702.94|29674.38|29674.38|0
1689688200000|2023-07-18 13:50:00|29702.94|29702.94|29707.95|29707.95|29713.85|29713.85|29692.03|29692.03|0
1689688500000|2023-07-18 13:55:00|29718.86|29718.86|29728.97|29728.97|29728.97|29728.97|29707.95|29707.95|0
1689688800000|2023-07-18 14:00:00|29725.7|29725.7|29750.79|29750.79|29750.79|29750.79|29725.7|29725.7|0
1689689100000|2023-07-18 14:05:00|29747.42|29747.42|29765.07|29765.07|29765.07|29765.07|29747.42|29747.42|0
1689689400000|2023-07-18 14:10:00|29768.44|29768.44|29796.1|29796.1|29796.1|29796.1|29768.44|29768.44|0
1689689700000|2023-07-18 14:15:00|29792.73|29792.73|29838.94|29838.94|29838.94|29838.94|29792.73|29792.73|0
1689690000000|2023-07-18 14:20:00|29845.67|29845.67|29862.39|29862.39|29862.39|29862.39|29838.94|29838.94|0
1689690300000|2023-07-18 14:25:00|29873.3|29873.3|29908.6|29908.6|29908.6|29908.6|29873.3|29873.3|0
1689690600000|2023-07-18 14:30:00|29905.23|29905.23|29927.15|29927.15|29937.96|29937.96|29894.32|29894.32|0
1689690900000|2023-07-18 14:35:00|29938.06|29938.06|29959.88|29959.88|29959.88|29959.88|29938.06|29938.06|0
1689691200000|2023-07-18 14:40:00|29970.79|29970.79|29983.34|29983.34|29986.71|29986.71|29970.79|29970.79|0
1689691500000|2023-07-18 14:45:00|29994.25|29994.25|29995.89|29995.89|29997.62|29997.62|29983.34|29983.34|0
1689691800000|2023-07-18 14:50:00|29997.52|29997.52|30035.16|30035.16|30035.16|30035.16|29997.52|29997.52|0
1689692100000|2023-07-18 14:55:00|30024.25|30024.25|30014.97|30014.97|30024.25|30024.25|30010.07|30010.07|0
1689692400000|2023-07-18 15:00:00|30013.34|30013.34|30012.51|30012.51|30022.61|30022.61|30011.7|30011.7|0
1689692700000|2023-07-18 15:05:00|30015.88|30015.88|30044.44|30044.44|30077.17|30077.17|30015.88|30015.88|0
1689693000000|2023-07-18 15:10:00|30033.52|30033.52|30017.71|30017.71|30033.52|30033.52|30011.7|30011.7|0
1689693300000|2023-07-18 15:15:00|30021.08|30021.08|30011.77|30011.77|30033.59|30033.59|29989.95|29989.95|0
1689693600000|2023-07-18 15:20:00|30015.04|30015.04|29993.22|29993.22|30015.04|30015.04|29978.94|29978.94|0
1689693900000|2023-07-18 15:25:00|29982.31|29982.31|29986.68|29986.68|29993.22|29993.22|29969.86|29969.86|0
1689750900000|2023-07-19 07:15:00|31046.79|31046.79|31024.52|31024.52|31068.61|31068.61|31010.02|31010.02|0
1689751200000|2023-07-19 07:20:00|31039.24|31039.24|30977.61|30977.61|31039.24|31039.24|30973.31|30973.31|0
1689751500000|2023-07-19 07:25:00|30974.34|30974.34|30928.93|30928.93|30996.16|30996.16|30928.93|30928.93|0
1689751800000|2023-07-19 07:30:00|30922.2|30922.2|30932.98|30932.98|30964.1|30964.1|30901.05|30901.05|0
1689752100000|2023-07-19 07:35:00|30922.87|30922.87|30834.51|30834.51|30922.87|30922.87|30834.51|30834.51|0
1689752400000|2023-07-19 07:40:00|30845.42|30845.42|30878.18|30878.18|30887.46|30887.46|30845.42|30845.42|0
1689752700000|2023-07-19 07:45:00|30867.27|30867.27|30851.99|30851.99|30884.72|30884.72|30851.99|30851.99|0
1689753000000|2023-07-19 07:50:00|30862.9|30862.9|30851.99|30851.99|30873.81|30873.81|30851.99|30851.99|0
1689753300000|2023-07-19 07:55:00|30862.9|30862.9|30852.79|30852.79|30883.92|30883.92|30852.79|30852.79|0
1689753600000|2023-07-19 08:00:00|30859.34|30859.34|30896.91|30896.91|30896.91|30896.91|30859.34|30859.34|0
1689753900000|2023-07-19 08:05:00|30907.82|30907.82|30907.82|30907.82|30907.82|30907.82|30907.82|30907.82|0
1689754200000|2023-07-19 08:10:00|30918.73|30918.73|30914.46|30914.46|30925.37|30925.37|30914.46|30914.46|0
1689754500000|2023-07-19 08:15:00|30925.37|30925.37|30938.45|30938.45|30938.45|30938.45|30925.37|30925.37|0
1689754800000|2023-07-19 08:20:00|30949.36|30949.36|30976.65|30976.65|30989.64|30989.64|30949.36|30949.36|0
1689755100000|2023-07-19 08:25:00|30954.83|30954.83|31006.97|31006.97|31010.34|31010.34|30954.83|30954.83|0
1689755400000|2023-07-19 08:30:00|31010.34|31010.34|31011.98|31011.98|31025.26|31025.26|31001.07|31001.07|0
1689755700000|2023-07-19 08:35:00|31022.89|31022.89|31055.62|31055.62|31055.62|31055.62|31022.89|31022.89|0
1689756000000|2023-07-19 08:40:00|31077.44|31077.44|31116.91|31116.91|31116.91|31116.91|31077.44|31077.44|0
1689756300000|2023-07-19 08:45:00|31106|31106|31113.54|31113.54|31113.54|31113.54|31099.26|31099.26|0
1689756600000|2023-07-19 08:50:00|31102.63|31102.63|31107.61|31107.61|31107.61|31107.61|31085.79|31085.79|0
1689756900000|2023-07-19 08:55:00|31114.35|31114.35|31127.09|31127.09|31132|31132|31114.35|31114.35|0
1689757200000|2023-07-19 09:00:00|31148.91|31148.91|31106.07|31106.07|31148.91|31148.91|31106.07|31106.07|0
1689757500000|2023-07-19 09:05:00|31116.98|31116.98|31194.32|31194.32|31194.32|31194.32|31106.07|31106.07|0
1689757800000|2023-07-19 09:10:00|31211.16|31211.16|31249.03|31249.03|31259.94|31259.94|31211.16|31211.16|0
1689758100000|2023-07-19 09:15:00|31259.94|31259.94|31266.87|31266.87|31267.68|31267.68|31238.92|31238.92|0
1689758400000|2023-07-19 09:20:00|31288.7|31288.7|31302.68|31302.68|31314.69|31314.69|31281.96|31281.96|0
1689758700000|2023-07-19 09:25:00|31312.79|31312.79|31315.36|31315.36|31322.9|31322.9|31308.62|31308.62|0
1689759000000|2023-07-19 09:30:00|31326.27|31326.27|31283.43|31283.43|31326.27|31326.27|31272.52|31272.52|0
1689759300000|2023-07-19 09:35:00|31296.9|31296.9|31319.66|31319.66|31338.94|31338.94|31296.9|31296.9|0
1689759600000|2023-07-19 09:40:00|31330.57|31330.57|31381.75|31381.75|31388.49|31388.49|31330.57|31330.57|0
1689759900000|2023-07-19 09:45:00|31395.23|31395.23|31401.97|31401.97|31409.51|31409.51|31380.14|31380.14|0
1689760200000|2023-07-19 09:50:00|31391.06|31391.06|31406.14|31406.14|31423.79|31423.79|31391.06|31391.06|0
1689760500000|2023-07-19 09:55:00|31399.4|31399.4|31399.4|31399.4|31399.4|31399.4|31399.4|31399.4|0
1689760800000|2023-07-19 10:00:00|31388.49|31388.49|31384.32|31384.32|31398.6|31398.6|31366.67|31366.67|0
1689761100000|2023-07-19 10:05:00|31373.41|31373.41|31384.32|31384.32|31395.23|31395.23|31373.41|31373.41|0
1689761400000|2023-07-19 10:10:00|31380.95|31380.95|31329.76|31329.76|31387.69|31387.69|31307.94|31307.94|0
1689761700000|2023-07-19 10:15:00|31318.85|31318.85|31274.31|31274.31|31318.85|31318.85|31271.04|31271.04|0
1689762000000|2023-07-19 10:20:00|31270.94|31270.94|31302.94|31302.94|31329.66|31329.66|31267.57|31267.57|0
1689762300000|2023-07-19 10:25:00|31292.83|31292.83|31295.3|31295.3|31306.21|31306.21|31259.29|31259.29|0
1689762600000|2023-07-19 10:30:00|31298.67|31298.67|31243.96|31243.96|31298.67|31298.67|31216.2|31216.2|0
1689762900000|2023-07-19 10:35:00|31233.04|31233.04|31215.4|31215.4|31239.78|31239.78|31204.48|31204.48|0
1689763200000|2023-07-19 10:40:00|31222.13|31222.13|31222.13|31222.13|31233.04|31233.04|31222.13|31222.13|0
1689763500000|2023-07-19 10:45:00|31225.41|31225.41|31236.32|31236.32|31236.32|31236.32|31225.41|31225.41|0
1689763800000|2023-07-19 10:50:00|31247.23|31247.23|31312.79|31312.79|31312.79|31312.79|31247.23|31247.23|0
1689764100000|2023-07-19 10:55:00|31301.88|31301.88|31282.59|31282.59|31301.88|31301.88|31269.15|31269.15|0
1689764400000|2023-07-19 11:00:00|31293.5|31293.5|31296.87|31296.87|31300.24|31300.24|31267.51|31267.51|0
1689764700000|2023-07-19 11:05:00|31285.96|31285.96|31332.97|31332.97|31332.97|31332.97|31285.96|31285.96|0
1689765000000|2023-07-19 11:10:00|31334.61|31334.61|31306.05|31306.05|31334.61|31334.61|31284.23|31284.23|0
1689765300000|2023-07-19 11:15:00|31299.31|31299.31|31238.02|31238.02|31299.31|31299.31|31238.02|31238.02|0
1689765600000|2023-07-19 11:20:00|31227.11|31227.11|31202.02|31202.02|31238.02|31238.02|31202.02|31202.02|0
1689765900000|2023-07-19 11:25:00|31180.2|31180.2|31187.64|31187.64|31187.64|31187.64|31173.46|31173.46|0
1689766200000|2023-07-19 11:30:00|31198.55|31198.55|31187.64|31187.64|31198.55|31198.55|31187.64|31187.64|0
1689766500000|2023-07-19 11:35:00|31198.55|31198.55|31187.64|31187.64|31198.55|31198.55|31187.64|31187.64|0
1689766800000|2023-07-19 11:40:00|31176.73|31176.73|31198.55|31198.55|31198.55|31198.55|31176.73|31176.73|0
1689767100000|2023-07-19 11:45:00|31187.64|31187.64|31187.64|31187.64|31187.64|31187.64|31176.73|31176.73|0
1689767400000|2023-07-19 11:50:00|31181.1|31181.1|31146.6|31146.6|31187.84|31187.84|31146.6|31146.6|0
1689767700000|2023-07-19 11:55:00|31144.97|31144.97|31188.61|31188.61|31188.61|31188.61|31144.97|31144.97|0
1689768000000|2023-07-19 12:00:00|31199.52|31199.52|31157.48|31157.48|31199.52|31199.52|31153.31|31153.31|0
1689768300000|2023-07-19 12:05:00|31146.57|31146.57|31152.51|31152.51|31152.51|31152.51|31135.66|31135.66|0
1689768600000|2023-07-19 12:10:00|31155.88|31155.88|31176.09|31176.09|31187|31187|31155.88|31155.88|0
1689768900000|2023-07-19 12:15:00|31179.46|31179.46|31176.09|31176.09|31179.46|31179.46|31176.09|31176.09|0
1689769200000|2023-07-19 12:20:00|31165.18|31165.18|31127.54|31127.54|31165.18|31165.18|31127.54|31127.54|0
1689769500000|2023-07-19 12:25:00|31130.91|31130.91|31152.73|31152.73|31163.64|31163.64|31130.91|31130.91|0
1689769800000|2023-07-19 12:30:00|31141.82|31141.82|31152.73|31152.73|31156.1|31156.1|31141.82|31141.82|0
1689770100000|2023-07-19 12:35:00|31141.82|31141.82|31103.16|31103.16|31141.82|31141.82|31074.6|31074.6|0
1689770400000|2023-07-19 12:40:00|31114.07|31114.07|31124.98|31124.98|31124.98|31124.98|31114.07|31114.07|0
1689770700000|2023-07-19 12:45:00|31135.89|31135.89|31193.97|31193.97|31199.9|31199.9|31135.89|31135.89|0
1689771000000|2023-07-19 12:50:00|31187.23|31187.23|31157.87|31157.87|31190.6|31190.6|31157.87|31157.87|0
1689771300000|2023-07-19 12:55:00|31159.5|31159.5|31116.66|31116.66|31159.5|31159.5|31116.66|31116.66|0
1689771600000|2023-07-19 13:00:00|31127.57|31127.57|31229.14|31229.14|31240.05|31240.05|31127.57|31127.57|0
1689771900000|2023-07-19 13:05:00|31218.23|31218.23|31206.32|31206.32|31349.15|31349.15|31167.04|31167.04|0
1689772200000|2023-07-19 13:10:00|31216.43|31216.43|31244.05|31244.05|31249.16|31249.16|31209.69|31209.69|0
1689772500000|2023-07-19 13:15:00|31254.96|31254.96|31236.35|31236.35|31287.7|31287.7|31225.44|31225.44|0
1689772800000|2023-07-19 13:20:00|31225.44|31225.44|31248.63|31248.63|31259.55|31259.55|31225.44|31225.44|0
1689773100000|2023-07-19 13:25:00|31259.55|31259.55|31244.63|31244.63|31281.37|31281.37|31244.63|31244.63|0
1689773400000|2023-07-19 13:30:00|31266.45|31266.45|31290.01|31290.01|31315.2|31315.2|31266.45|31266.45|0
1689773700000|2023-07-19 13:35:00|31279.1|31279.1|31311.83|31311.83|31333.65|31333.65|31279.1|31279.1|0
1689774000000|2023-07-19 13:40:00|31306.92|31306.92|31252.24|31252.24|31317.83|31317.83|31224.58|31224.58|0
1689774300000|2023-07-19 13:45:00|31241.33|31241.33|31208.6|31208.6|31241.33|31241.33|31186.78|31186.78|0
1689774600000|2023-07-19 13:50:00|31219.51|31219.51|31251.51|31251.51|31251.51|31251.51|31215.4|31215.4|0
1689774900000|2023-07-19 13:55:00|31262.42|31262.42|31278.23|31278.23|31295.88|31295.88|31251.51|31251.51|0
1689775200000|2023-07-19 14:00:00|31271.49|31271.49|31288.34|31288.34|31299.25|31299.25|31238.76|31238.76|0
1689775500000|2023-07-19 14:05:00|31310.16|31310.16|31254.78|31254.78|31310.16|31310.16|31243.87|31243.87|0
1689775800000|2023-07-19 14:10:00|31276.6|31276.6|31341.16|31341.16|31369.72|31369.72|31276.6|31276.6|0
1689776100000|2023-07-19 14:15:00|31330.25|31330.25|31273.33|31273.33|31330.25|31330.25|31257.21|31257.21|0
1689776400000|2023-07-19 14:20:00|31284.24|31284.24|31295.15|31295.15|31295.15|31295.15|31284.24|31284.24|0
1689776700000|2023-07-19 14:25:00|31298.52|31298.52|31248.14|31248.14|31298.52|31298.52|31248.14|31248.14|0
1689777000000|2023-07-19 14:30:00|31259.05|31259.05|31229.68|31229.68|31265.78|31265.78|31229.68|31229.68|0
1689777300000|2023-07-19 14:35:00|31251.51|31251.51|31226.31|31226.31|31251.51|31251.51|31226.31|31226.31|0
1689777600000|2023-07-19 14:40:00|31237.23|31237.23|31263.15|31263.15|31270.69|31270.69|31237.23|31237.23|0
1689777900000|2023-07-19 14:45:00|31256.41|31256.41|31292.51|31292.51|31292.51|31292.51|31256.41|31256.41|0
1689778200000|2023-07-19 14:50:00|31281.6|31281.6|31305.5|31305.5|31319.78|31319.78|31281.6|31281.6|0
1689778500000|2023-07-19 14:55:00|31295.39|31295.39|31328.12|31328.12|31342.3|31342.3|31273.57|31273.57|0
1689778800000|2023-07-19 15:00:00|31317.21|31317.21|31330.69|31330.69|31352.51|31352.51|31316.41|31316.41|0
1689779100000|2023-07-19 15:05:00|31341.6|31341.6|31325.68|31325.68|31341.6|31341.6|31318.14|31318.14|0
1689779400000|2023-07-19 15:10:00|31336.59|31336.59|31396.18|31396.18|31405.46|31405.46|31336.59|31336.59|0
1689779700000|2023-07-19 15:15:00|31399.55|31399.55|31407.09|31407.09|31421.37|31421.37|31378.53|31378.53|0
1689780000000|2023-07-19 15:20:00|31418|31418|31398.75|31398.75|31421.37|31421.37|31387.01|31387.01|0
1689780300000|2023-07-19 15:25:00|31409.66|31409.66|31393.65|31393.65|31428.94|31428.94|31387.84|31387.84|0
1689837300000|2023-07-20 07:15:00|31507.42|31507.42|31491.37|31491.37|31518.33|31518.33|31474.68|31474.68|0
1689837600000|2023-07-20 07:20:00|31502.28|31502.28|31567.75|31567.75|31567.75|31567.75|31502.28|31502.28|0
1689837900000|2023-07-20 07:25:00|31561.01|31561.01|31564.38|31564.38|31564.38|31564.38|31522.34|31522.34|0
1689838200000|2023-07-20 07:30:00|31584.59|31584.59|31634.97|31634.97|31634.97|31634.97|31571.12|31571.12|0
1689838500000|2023-07-20 07:35:00|31645.88|31645.88|31618.93|31618.93|31689.53|31689.53|31618.93|31618.93|0
1689838800000|2023-07-20 07:40:00|31597.11|31597.11|31629.84|31629.84|31629.84|31629.84|31575.29|31575.29|0
1689839100000|2023-07-20 07:45:00|31633.21|31633.21|31622.3|31622.3|31633.21|31633.21|31622.3|31622.3|0
1689839400000|2023-07-20 07:50:00|31629.04|31629.04|31632.41|31632.41|31643.32|31643.32|31618.93|31618.93|0
1689839700000|2023-07-20 07:55:00|31643.32|31643.32|31719.69|31719.69|31730.6|31730.6|31643.32|31643.32|0
1689840000000|2023-07-20 08:00:00|31714.79|31714.79|31707.41|31707.41|31714.79|31714.79|31674.68|31674.68|0
1689840300000|2023-07-20 08:05:00|31704.04|31704.04|31762.77|31762.77|31762.77|31762.77|31700.67|31700.67|0
1689840600000|2023-07-20 08:10:00|31751.86|31751.86|31749.86|31749.86|31783.69|31783.69|31730.77|31730.77|0
1689840900000|2023-07-20 08:15:00|31760.77|31760.77|31754.76|31754.76|31787.5|31787.5|31754.76|31754.76|0
1689841200000|2023-07-20 08:20:00|31751.49|31751.49|31819.52|31819.52|31822.89|31822.89|31718.76|31718.76|0
1689841500000|2023-07-20 08:25:00|31830.43|31830.43|31819.52|31819.52|31863.17|31863.17|31819.52|31819.52|0
1689841800000|2023-07-20 08:30:00|31808.61|31808.61|31807.01|31807.01|31854.02|31854.02|31796.1|31796.1|0
1689842100000|2023-07-20 08:35:00|31828.83|31828.83|31803.64|31803.64|31828.83|31828.83|31803.64|31803.64|0
1689842400000|2023-07-20 08:40:00|31781.82|31781.82|31847.28|31847.28|31858.19|31858.19|31781.82|31781.82|0
1689842700000|2023-07-20 08:45:00|31858.19|31858.19|31909.38|31909.38|31909.38|31909.38|31833|31833|0
1689843000000|2023-07-20 08:50:00|31887.55|31887.55|31933.86|31933.86|31933.86|31933.86|31884.28|31884.28|0
1689843300000|2023-07-20 08:55:00|31922.95|31922.95|31880.11|31880.11|31944.77|31944.77|31880.11|31880.11|0
1689843600000|2023-07-20 09:00:00|31858.29|31858.29|31885.12|31885.12|31903.57|31903.57|31858.29|31858.29|0
1689843900000|2023-07-20 09:05:00|31896.03|31896.03|31903.57|31903.57|31903.57|31903.57|31892.66|31892.66|0
1689844200000|2023-07-20 09:10:00|31914.48|31914.48|31942.14|31942.14|31942.14|31942.14|31914.48|31914.48|0
1689844500000|2023-07-20 09:15:00|31932.03|31932.03|31953.85|31953.85|31953.85|31953.85|31921.12|31921.12|0
1689844800000|2023-07-20 09:20:00|31932.03|31932.03|31944.55|31944.55|31944.55|31944.55|31921.92|31921.92|0
1689845100000|2023-07-20 09:25:00|31955.99|31955.99|31951.82|31951.82|31955.99|31955.99|31945.08|31945.08|0
1689845400000|2023-07-20 09:30:00|31943.64|31943.64|31932|31932|31943.64|31943.64|31932|31932|0
1689845700000|2023-07-20 09:35:00|31921.09|31921.09|31884.99|31884.99|31921.09|31921.09|31874.08|31874.08|0
1689846000000|2023-07-20 09:40:00|31881.62|31881.62|31853.86|31853.86|31881.62|31881.62|31853.86|31853.86|0
1689846300000|2023-07-20 09:45:00|31832.04|31832.04|31842.95|31842.95|31842.95|31842.95|31832.04|31832.04|0
1689846600000|2023-07-20 09:50:00|31853.86|31853.86|31853.86|31853.86|31864.77|31864.77|31853.86|31853.86|0
1689846900000|2023-07-20 09:55:00|31864.77|31864.77|31863.14|31863.14|31864.77|31864.77|31863.14|31863.14|0
1689847200000|2023-07-20 10:00:00|31859.77|31859.77|31866.51|31866.51|31866.51|31866.51|31834.58|31834.58|0
1689847500000|2023-07-20 10:05:00|31864.87|31864.87|31925.33|31925.33|31925.33|31925.33|31849.76|31849.76|0
1689847800000|2023-07-20 10:10:00|31914.42|31914.42|31903.51|31903.51|31914.42|31914.42|31903.51|31903.51|0
1689848100000|2023-07-20 10:15:00|31892.6|31892.6|31914.42|31914.42|31925.33|31925.33|31892.6|31892.6|0
1689848400000|2023-07-20 10:20:00|31917.69|31917.69|31917.69|31917.69|31920.96|31920.96|31906.78|31906.78|0
1689848700000|2023-07-20 10:25:00|31910.95|31910.95|31968.87|31968.87|31983.05|31983.05|31910.95|31910.95|0
1689849000000|2023-07-20 10:30:00|31957.96|31957.96|31973.04|31973.04|31983.96|31983.96|31957.96|31957.96|0
1689849300000|2023-07-20 10:35:00|31983.96|31983.96|31973.04|31973.04|31983.96|31983.96|31962.13|31962.13|0
1689849600000|2023-07-20 10:40:00|31983.96|31983.96|31983.96|31983.96|31983.96|31983.96|31983.96|31983.96|0
1689849900000|2023-07-20 10:45:00|31973.04|31973.04|31958.86|31958.86|31973.04|31973.04|31958.86|31958.86|0
1689850200000|2023-07-20 10:50:00|31947.95|31947.95|31926.13|31926.13|31947.95|31947.95|31926.13|31926.13|0
1689850800000|2023-07-20 11:00:00|31947.95|31947.95|31959.6|31959.6|31970.51|31970.51|31947.95|31947.95|0
1689851100000|2023-07-20 11:05:00|31970.51|31970.51|31962.97|31962.97|31970.51|31970.51|31959.6|31959.6|0
1689851400000|2023-07-20 11:10:00|31959.6|31959.6|31973.88|31973.88|31973.88|31973.88|31959.6|31959.6|0
1689851700000|2023-07-20 11:15:00|31967.14|31967.14|32002.31|32002.31|32002.31|32002.31|31963.77|31963.77|0
1689852000000|2023-07-20 11:20:00|32013.22|32013.22|31955.3|31955.3|32035.04|32035.04|31955.3|31955.3|0
1689852300000|2023-07-20 11:25:00|31952.03|31952.03|31925.97|31925.97|31952.03|31952.03|31925.17|31925.17|0
1689852600000|2023-07-20 11:30:00|31936.08|31936.08|31961.27|31961.27|31972.18|31972.18|31936.08|31936.08|0
1689852900000|2023-07-20 11:35:00|31971.38|31971.38|31945.39|31945.39|31971.38|31971.38|31945.39|31945.39|0
1689853200000|2023-07-20 11:40:00|31934.48|31934.48|31920.29|31920.29|31934.48|31934.48|31920.29|31920.29|0
1689853500000|2023-07-20 11:45:00|31923.56|31923.56|31940.41|31940.41|31940.41|31940.41|31923.56|31923.56|0
1689853800000|2023-07-20 11:50:00|31951.32|31951.32|31947.95|31947.95|31958.06|31958.06|31940.41|31940.41|0
1689854100000|2023-07-20 11:55:00|31951.32|31951.32|31911.95|31911.95|31951.32|31951.32|31911.95|31911.95|0
1689854400000|2023-07-20 12:00:00|31905.21|31905.21|31832.18|31832.18|31905.21|31905.21|31832.18|31832.18|0
1689854700000|2023-07-20 12:05:00|31821.27|31821.27|31832.18|31832.18|31832.18|31832.18|31821.27|31821.27|0
1689855000000|2023-07-20 12:10:00|31835.55|31835.55|31879.19|31879.19|31879.19|31879.19|31835.55|31835.55|0
1689855300000|2023-07-20 12:15:00|31885.93|31885.93|31901.84|31901.84|31901.84|31901.84|31885.93|31885.93|0
1689855600000|2023-07-20 12:20:00|31912.75|31912.75|31956.4|31956.4|31956.4|31956.4|31912.75|31912.75|0
1689855900000|2023-07-20 12:25:00|31961.3|31961.3|31969.58|31969.58|31969.58|31969.58|31957.93|31957.93|0
1689856200000|2023-07-20 12:30:00|31947.76|31947.76|31958.67|31958.67|31969.58|31969.58|31947.76|31947.76|0
1689856500000|2023-07-20 12:35:00|31969.58|31969.58|31924.2|31924.2|31969.58|31969.58|31920.83|31920.83|0
1689856800000|2023-07-20 12:40:00|31935.11|31935.11|31892.27|31892.27|31935.11|31935.11|31892.27|31892.27|0
1689857100000|2023-07-20 12:45:00|31875.43|31875.43|31893.88|31893.88|31893.88|31893.88|31875.43|31875.43|0
1689857400000|2023-07-20 12:50:00|31882.97|31882.97|31881.33|31881.33|31882.97|31882.97|31881.33|31881.33|0
1689857700000|2023-07-20 12:55:00|31877.96|31877.96|31886.87|31886.87|31890.14|31890.14|31834.32|31834.32|0
1689858000000|2023-07-20 13:00:00|31885.24|31885.24|31860.05|31860.05|31885.24|31885.24|31860.05|31860.05|0
1689858300000|2023-07-20 13:05:00|31849.14|31849.14|31839.03|31839.03|31860.85|31860.85|31839.03|31839.03|0
1689858600000|2023-07-20 13:10:00|31828.12|31828.12|31828.12|31828.12|31828.12|31828.12|31828.12|31828.12|0
1689858900000|2023-07-20 13:15:00|31839.03|31839.03|31839.03|31839.03|31839.03|31839.03|31839.03|31839.03|0
1689859200000|2023-07-20 13:20:00|31845.77|31845.77|31863.32|31863.32|31863.32|31863.32|31845.77|31845.77|0
1689859500000|2023-07-20 13:25:00|31852.41|31852.41|31863.32|31863.32|31863.32|31863.32|31852.41|31852.41|0
1689859800000|2023-07-20 13:30:00|31874.23|31874.23|31919.7|31919.7|31924.61|31924.61|31867.49|31867.49|0
1689860100000|2023-07-20 13:35:00|31912.97|31912.97|31850.77|31850.77|31912.97|31912.97|31850.77|31850.77|0
1689860400000|2023-07-20 13:40:00|31861.68|31861.68|31883.5|31883.5|31883.5|31883.5|31861.68|31861.68|0
1689860700000|2023-07-20 13:45:00|31872.59|31872.59|31846.6|31846.6|31872.59|31872.59|31846.6|31846.6|0
1689861000000|2023-07-20 13:50:00|31835.69|31835.69|31857.51|31857.51|31859.15|31859.15|31824.78|31824.78|0
1689861300000|2023-07-20 13:55:00|31864.05|31864.05|31857.41|31857.41|31864.05|31864.05|31836.39|31836.39|0
1689861600000|2023-07-20 14:00:00|31846.5|31846.5|31844.77|31844.77|31855.68|31855.68|31843.13|31843.13|0
1689861900000|2023-07-20 14:05:00|31855.68|31855.68|31841.4|31841.4|31863.22|31863.22|31841.4|31841.4|0
1689862200000|2023-07-20 14:10:00|31830.49|31830.49|31819.58|31819.58|31830.49|31830.49|31808.67|31808.67|0
1689862500000|2023-07-20 14:15:00|31816.31|31816.31|31794.58|31794.58|31833.96|31833.96|31794.58|31794.58|0
1689862800000|2023-07-20 14:20:00|31791.21|31791.21|31785.21|31785.21|31792.85|31792.85|31780.3|31780.3|0
1689863100000|2023-07-20 14:25:00|31774.3|31774.3|31774.3|31774.3|31774.3|31774.3|31763.39|31763.39|0
1689863400000|2023-07-20 14:30:00|31785.21|31785.21|31761.75|31761.75|31785.21|31785.21|31761.75|31761.75|0
1689863700000|2023-07-20 14:35:00|31760.12|31760.12|31760.92|31760.92|31760.92|31760.92|31726.42|31726.42|0
1689864000000|2023-07-20 14:40:00|31771.83|31771.83|31768.46|31768.46|31782.74|31782.74|31768.46|31768.46|0
1689864300000|2023-07-20 14:45:00|31765.09|31765.09|31776|31776|31776|31776|31765.09|31765.09|0
1689864600000|2023-07-20 14:50:00|31786.91|31786.91|31826.38|31826.38|31848.21|31848.21|31786.91|31786.91|0
1689864900000|2023-07-20 14:55:00|31815.47|31815.47|31804.56|31804.56|31826.38|31826.38|31804.56|31804.56|0
1689865200000|2023-07-20 15:00:00|31801.19|31801.19|31807.74|31807.74|31807.74|31807.74|31801.19|31801.19|0
1689865500000|2023-07-20 15:05:00|31804.37|31804.37|31811.11|31811.11|31811.11|31811.11|31782.55|31782.55|0
1689865800000|2023-07-20 15:10:00|31822.02|31822.02|31810.01|31810.01|31831.83|31831.83|31804.55|31804.55|0
1689866100000|2023-07-20 15:15:00|31806.74|31806.74|31783.28|31783.28|31806.74|31806.74|31772.37|31772.37|0
1689866400000|2023-07-20 15:20:00|31794.19|31794.19|31826.92|31826.92|31826.92|31826.92|31794.19|31794.19|0
1689866700000|2023-07-20 15:25:00|31816.01|31816.01|31828.66|31828.66|31858.85|31858.85|31816.01|31816.01|0
1689923700000|2023-07-21 07:15:00|31497.39|31497.39|31426.64|31426.64|31519.21|31519.21|31412.36|31412.36|0
1689924000000|2023-07-21 07:20:00|31436.75|31436.75|31486.32|31486.32|31486.32|31486.32|31433.38|31433.38|0
1689924300000|2023-07-21 07:25:00|31503.17|31503.17|31487.13|31487.13|31503.17|31503.17|31465.31|31465.31|0
1689924600000|2023-07-21 07:30:00|31530.77|31530.77|31600.85|31600.85|31611.76|31611.76|31530.77|31530.77|0
1689924900000|2023-07-21 07:35:00|31579.03|31579.03|31558.55|31558.55|31580.37|31580.37|31547.1|31547.1|0
1689925200000|2023-07-21 07:40:00|31547.1|31547.1|31520.88|31520.88|31573.83|31573.83|31520.88|31520.88|0
1689925500000|2023-07-21 07:45:00|31530.99|31530.99|31562.92|31562.92|31573.83|31573.83|31520.08|31520.08|0
1689925800000|2023-07-21 07:50:00|31552.01|31552.01|31617.47|31617.47|31617.47|31617.47|31552.01|31552.01|0
1689926100000|2023-07-21 07:55:00|31606.56|31606.56|31559.55|31559.55|31606.56|31606.56|31556.18|31556.18|0
1689926400000|2023-07-21 08:00:00|31567.89|31567.89|31567.89|31567.89|31567.89|31567.89|31556.98|31556.98|0
1689926700000|2023-07-21 08:05:00|31556.98|31556.98|31578.8|31578.8|31578.8|31578.8|31556.98|31556.98|0
1689927000000|2023-07-21 08:10:00|31556.98|31556.98|31535.16|31535.16|31556.98|31556.98|31535.16|31535.16|0
1689927300000|2023-07-21 08:15:00|31546.07|31546.07|31511.58|31511.58|31556.98|31556.98|31511.58|31511.58|0
1689927600000|2023-07-21 08:20:00|31500.67|31500.67|31446.91|31446.91|31500.67|31500.67|31446.91|31446.91|0
1689927900000|2023-07-21 08:25:00|31436|31436|31468.67|31468.67|31468.67|31468.67|31425.09|31425.09|0
1689928200000|2023-07-21 08:30:00|31479.58|31479.58|31487.05|31487.05|31487.05|31487.05|31473.57|31473.57|0
1689928500000|2023-07-21 08:35:00|31490.42|31490.42|31501.33|31501.33|31501.33|31501.33|31490.42|31490.42|0
1689928800000|2023-07-21 08:40:00|31504.7|31504.7|31523.15|31523.15|31523.15|31523.15|31504.7|31504.7|0
1689929100000|2023-07-21 08:45:00|31534.06|31534.06|31534.06|31534.06|31534.06|31534.06|31534.06|31534.06|0
1689929400000|2023-07-21 08:50:00|31544.97|31544.97|31572.73|31572.73|31572.73|31572.73|31544.97|31544.97|0
1689929700000|2023-07-21 08:55:00|31565.99|31565.99|31604.66|31604.66|31604.66|31604.66|31565.99|31565.99|0
1689930000000|2023-07-21 09:00:00|31593.75|31593.75|31598.02|31598.02|31598.02|31598.02|31587.11|31587.11|0
1689930300000|2023-07-21 09:05:00|31587.11|31587.11|31576.2|31576.2|31587.11|31587.11|31576.2|31576.2|0
1689930600000|2023-07-21 09:10:00|31569.46|31569.46|31573.03|31573.03|31579.57|31579.57|31569.46|31569.46|0
1689930900000|2023-07-21 09:15:00|31576.4|31576.4|31551.2|31551.2|31587.31|31587.31|31543.66|31543.66|0
1689931200000|2023-07-21 09:20:00|31547.84|31547.84|31535.09|31535.09|31558.75|31558.75|31531.82|31531.82|0
1689931500000|2023-07-21 09:25:00|31546|31546|31572|31572|31572|31572|31539.26|31539.26|0
1689931800000|2023-07-21 09:30:00|31582.91|31582.91|31557.72|31557.72|31582.91|31582.91|31546.81|31546.81|0
1689932100000|2023-07-21 09:35:00|31568.63|31568.63|31568.63|31568.63|31568.63|31568.63|31568.63|31568.63|0
1689932400000|2023-07-21 09:40:00|31557.72|31557.72|31530.99|31530.99|31557.72|31557.72|31526.08|31526.08|0
1689932700000|2023-07-21 09:45:00|31541.9|31541.9|31596.45|31596.45|31596.45|31596.45|31541.9|31541.9|0
1689933000000|2023-07-21 09:50:00|31607.36|31607.36|31599.82|31599.82|31617.47|31617.47|31599.82|31599.82|0
1689933300000|2023-07-21 09:55:00|31596.45|31596.45|31578.8|31578.8|31596.45|31596.45|31578.8|31578.8|0
1689933600000|2023-07-21 10:00:00|31600.62|31600.62|31608.17|31608.17|31622.45|31622.45|31597.26|31597.26|0
1689933900000|2023-07-21 10:05:00|31619.08|31619.08|31612.34|31612.34|31623.25|31623.25|31612.34|31612.34|0
1689934200000|2023-07-21 10:10:00|31623.25|31623.25|31605.6|31605.6|31623.25|31623.25|31605.6|31605.6|0
1689934500000|2023-07-21 10:15:00|31602.23|31602.23|31594.69|31594.69|31605.6|31605.6|31591.32|31591.32|0
1689935100000|2023-07-21 10:25:00|31605.6|31605.6|31598.06|31598.06|31605.6|31605.6|31594.69|31594.69|0
1689935400000|2023-07-21 10:30:00|31619.88|31619.88|31630.79|31630.79|31630.79|31630.79|31619.88|31619.88|0
1689935700000|2023-07-21 10:35:00|31641.7|31641.7|31623.25|31623.25|31641.7|31641.7|31623.25|31623.25|0
1689936000000|2023-07-21 10:40:00|31634.16|31634.16|31610.51|31610.51|31634.16|31634.16|31610.51|31610.51|0
1689936300000|2023-07-21 10:45:00|31621.42|31621.42|31590.29|31590.29|31621.42|31621.42|31590.29|31590.29|0
1689936600000|2023-07-21 10:50:00|31585.38|31585.38|31585.38|31585.38|31585.38|31585.38|31585.38|31585.38|0
1689936900000|2023-07-21 10:55:00|31598.86|31598.86|31581.21|31581.21|31598.86|31598.86|31581.21|31581.21|0
1689937200000|2023-07-21 11:00:00|31570.3|31570.3|31566.93|31566.93|31570.3|31570.3|31566.93|31566.93|0
1689937500000|2023-07-21 11:05:00|31577.84|31577.84|31610.57|31610.57|31610.57|31610.57|31577.84|31577.84|0
1689938100000|2023-07-21 11:15:00|31615.48|31615.48|31604.57|31604.57|31615.48|31615.48|31593.66|31593.66|0
1689938400000|2023-07-21 11:20:00|31601.2|31601.2|31591.09|31591.09|31601.2|31601.2|31591.09|31591.09|0
1689938700000|2023-07-21 11:25:00|31586.19|31586.19|31586.19|31586.19|31586.19|31586.19|31586.19|31586.19|0
1689939000000|2023-07-21 11:30:00|31575.28|31575.28|31576.08|31576.08|31586.19|31586.19|31565.17|31565.17|0
1689939300000|2023-07-21 11:35:00|31586.99|31586.99|31576.08|31576.08|31586.99|31586.99|31576.08|31576.08|0
1689939600000|2023-07-21 11:40:00|31586.99|31586.99|31616.35|31616.35|31616.35|31616.35|31582.82|31582.82|0
1689939900000|2023-07-21 11:45:00|31605.44|31605.44|31605.44|31605.44|31605.44|31605.44|31605.44|31605.44|0
1689940200000|2023-07-21 11:50:00|31612.18|31612.18|31590.36|31590.36|31612.18|31612.18|31583.82|31583.82|0
1689940500000|2023-07-21 11:55:00|31579.45|31579.45|31571.91|31571.91|31579.45|31579.45|31561.8|31561.8|0
1689940800000|2023-07-21 12:00:00|31561|31561|31582.82|31582.82|31603.84|31603.84|31561|31561|0
1689941100000|2023-07-21 12:05:00|31571.91|31571.91|31546.72|31546.72|31571.91|31571.91|31546.72|31546.72|0
1689941400000|2023-07-21 12:10:00|31557.63|31557.63|31557.63|31557.63|31568.54|31568.54|31557.63|31557.63|0
1689941700000|2023-07-21 12:15:00|31568.54|31568.54|31580.18|31580.18|31580.18|31580.18|31568.54|31568.54|0
1689942000000|2023-07-21 12:20:00|31591.09|31591.09|31612.91|31612.91|31612.91|31612.91|31591.09|31591.09|0
1689942300000|2023-07-21 12:25:00|31619.65|31619.65|31644.84|31644.84|31644.84|31644.84|31619.65|31619.65|0
1689942600000|2023-07-21 12:30:00|31655.75|31655.75|31634.74|31634.74|31666.66|31666.66|31634.74|31634.74|0
1689942900000|2023-07-21 12:35:00|31633.1|31633.1|31633.1|31633.1|31644.01|31644.01|31633.1|31633.1|0
1689943500000|2023-07-21 12:45:00|31629.73|31629.73|31618.82|31618.82|31629.73|31629.73|31618.82|31618.82|0
1689943800000|2023-07-21 12:50:00|31607.91|31607.91|31619.55|31619.55|31619.55|31619.55|31575.18|31575.18|0
1689944100000|2023-07-21 12:55:00|31630.46|31630.46|31633.83|31633.83|31633.83|31633.83|31619.55|31619.55|0
1689944400000|2023-07-21 13:00:00|31644.74|31644.74|31611.28|31611.28|31644.74|31644.74|31611.28|31611.28|0
1689944700000|2023-07-21 13:05:00|31600.37|31600.37|31589.46|31589.46|31600.37|31600.37|31578.55|31578.55|0
1689945000000|2023-07-21 13:10:00|31600.37|31600.37|31556.73|31556.73|31600.37|31600.37|31556.73|31556.73|0
1689945300000|2023-07-21 13:15:00|31566.83|31566.83|31556.73|31556.73|31566.83|31566.83|31556.73|31556.73|0
1689945600000|2023-07-21 13:20:00|31545.81|31545.81|31556.73|31556.73|31567.64|31567.64|31545.81|31545.81|0
1689945900000|2023-07-21 13:25:00|31545.81|31545.81|31523.19|31523.19|31545.81|31545.81|31523.19|31523.19|0
1689946200000|2023-07-21 13:30:00|31534.1|31534.1|31513.28|31513.28|31540.84|31540.84|31502.37|31502.37|0
1689946500000|2023-07-21 13:35:00|31524.19|31524.19|31491.46|31491.46|31524.19|31524.19|31491.46|31491.46|0
1689946800000|2023-07-21 13:40:00|31480.55|31480.55|31477.18|31477.18|31480.55|31480.55|31477.18|31477.18|0
1689947100000|2023-07-21 13:45:00|31466.27|31466.27|31451.99|31451.99|31466.27|31466.27|31451.99|31451.99|0
1689947400000|2023-07-21 13:50:00|31445.25|31445.25|31430.97|31430.97|31445.25|31445.25|31420.06|31420.06|0
1689947700000|2023-07-21 13:55:00|31441.88|31441.88|31468.61|31468.61|31479.52|31479.52|31441.88|31441.88|0
1689948000000|2023-07-21 14:00:00|31471.98|31471.98|31500.54|31500.54|31500.54|31500.54|31461.07|31461.07|0
1689948300000|2023-07-21 14:05:00|31493.8|31493.8|31548.35|31548.35|31559.26|31559.26|31493.8|31493.8|0
1689948600000|2023-07-21 14:10:00|31559.26|31559.26|31617.09|31617.09|31617.09|31617.09|31559.26|31559.26|0
1689948900000|2023-07-21 14:15:00|31623.82|31623.82|31605.37|31605.37|31627.19|31627.19|31602|31602|0
1689949200000|2023-07-21 14:20:00|31594.46|31594.46|31572.64|31572.64|31605.37|31605.37|31572.64|31572.64|0
1689949500000|2023-07-21 14:25:00|31561.73|31561.73|31540.81|31540.81|31572.64|31572.64|31540.81|31540.81|0
1689949800000|2023-07-21 14:30:00|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|31540.81|31540.81|0
1689950100000|2023-07-21 14:35:00|31540.81|31540.81|31523.16|31523.16|31540.81|31540.81|31523.16|31523.16|0
1689950400000|2023-07-21 14:40:00|31534.07|31534.07|31563.43|31563.43|31563.43|31563.43|31523.16|31523.16|0
1689950700000|2023-07-21 14:45:00|31574.34|31574.34|31565.07|31565.07|31579.35|31579.35|31565.07|31565.07|0
1689951000000|2023-07-21 14:50:00|31566.7|31566.7|31605.98|31605.98|31605.98|31605.98|31566.7|31566.7|0
1689951300000|2023-07-21 14:55:00|31616.89|31616.89|31616.89|31616.89|31616.89|31616.89|31616.89|31616.89|0
1689951600000|2023-07-21 15:00:00|31627.8|31627.8|31620.26|31620.26|31638.71|31638.71|31584.16|31584.16|0
1689951900000|2023-07-21 15:05:00|31613.52|31613.52|31638.71|31638.71|31649.62|31649.62|31595.07|31595.07|0
1689952200000|2023-07-21 15:10:00|31642.08|31642.08|31632.27|31632.27|31642.08|31642.08|31632.27|31632.27|0
1689952500000|2023-07-21 15:15:00|31628.9|31628.9|31654.09|31654.09|31654.09|31654.09|31627.26|31627.26|0
1689952800000|2023-07-21 15:20:00|31643.18|31643.18|31681.85|31681.85|31692.76|31692.76|31643.18|31643.18|0
1689953100000|2023-07-21 15:25:00|31670.93|31670.93|31714.58|31714.58|31714.58|31714.58|31670.93|31670.93|0
1690182900000|2023-07-24 07:15:00|31520.79|31520.79|31531.7|31531.7|31531.7|31531.7|31488.06|31488.06|0
1690183200000|2023-07-24 07:20:00|31520.79|31520.79|31455.33|31455.33|31520.79|31520.79|31455.33|31455.33|0
1690183500000|2023-07-24 07:25:00|31433.51|31433.51|31482.28|31482.28|31482.28|31482.28|31433.51|31433.51|0
1690183800000|2023-07-24 07:30:00|31495.76|31495.76|31292.47|31292.47|31495.76|31495.76|31292.47|31292.47|0
1690184100000|2023-07-24 07:35:00|31270.65|31270.65|31256.37|31256.37|31270.65|31270.65|31245.46|31245.46|0
1690184400000|2023-07-24 07:40:00|31278.19|31278.19|31380.29|31380.29|31391.2|31391.2|31278.19|31278.19|0
1690184700000|2023-07-24 07:45:00|31369.38|31369.38|31314.83|31314.83|31380.29|31380.29|31314.83|31314.83|0
1690185000000|2023-07-24 07:50:00|31358.47|31358.47|31324.94|31324.94|31358.47|31358.47|31324.94|31324.94|0
1690185300000|2023-07-24 07:55:00|31335.85|31335.85|31329.11|31329.11|31346.76|31346.76|31329.11|31329.11|0
1690185600000|2023-07-24 08:00:00|31307.29|31307.29|31252.73|31252.73|31307.29|31307.29|31249.37|31249.37|0
1690185900000|2023-07-24 08:05:00|31249.37|31249.37|31270.79|31270.79|31270.79|31270.79|31235.89|31235.89|0
1690186200000|2023-07-24 08:10:00|31277.53|31277.53|31300.19|31300.19|31300.19|31300.19|31265.82|31265.82|0
1690186500000|2023-07-24 08:15:00|31289.28|31289.28|31289.28|31289.28|31300.19|31300.19|31289.28|31289.28|0
1690186800000|2023-07-24 08:20:00|31256.54|31256.54|31278.36|31278.36|31278.36|31278.36|31256.54|31256.54|0
1690187100000|2023-07-24 08:25:00|31267.45|31267.45|31208.73|31208.73|31267.45|31267.45|31202.79|31202.79|0
1690187400000|2023-07-24 08:30:00|31230.55|31230.55|31224.55|31224.55|31235.46|31235.46|31219.64|31219.64|0
1690187700000|2023-07-24 08:35:00|31231.09|31231.09|31186.64|31186.64|31241.2|31241.2|31186.64|31186.64|0
1690188000000|2023-07-24 08:40:00|31197.55|31197.55|31192.28|31192.28|31197.55|31197.55|31171.56|31171.56|0
1690188300000|2023-07-24 08:45:00|31181.37|31181.37|31189.01|31189.01|31189.01|31189.01|31167.19|31167.19|0
1690188600000|2023-07-24 08:50:00|31178.1|31178.1|31167.19|31167.19|31178.1|31178.1|31167.19|31167.19|0
1690188900000|2023-07-24 08:55:00|31168.83|31168.83|31142.27|31142.27|31168.83|31168.83|31142.27|31142.27|0
1690189200000|2023-07-24 09:00:00|31135.72|31135.72|31130.82|31130.82|31157.54|31157.54|31130.82|31130.82|0
1690189500000|2023-07-24 09:05:00|31109|31109|31043.53|31043.53|31109|31109|31043.53|31043.53|0
1690189800000|2023-07-24 09:10:00|31054.44|31054.44|31065.35|31065.35|31065.35|31065.35|31043.53|31043.53|0
1690190100000|2023-07-24 09:15:00|31075.46|31075.46|31110.76|31110.76|31110.76|31110.76|31075.46|31075.46|0
1690190400000|2023-07-24 09:20:00|31117.5|31117.5|31102.58|31102.58|31117.5|31117.5|31091.67|31091.67|0
1690190700000|2023-07-24 09:25:00|31113.49|31113.49|31074.02|31074.02|31124.4|31124.4|31074.02|31074.02|0
1690191000000|2023-07-24 09:30:00|31067.28|31067.28|31074.02|31074.02|31095.84|31095.84|31063.91|31063.91|0
1690191300000|2023-07-24 09:35:00|31084.93|31084.93|31077.39|31077.39|31084.93|31084.93|31063.11|31063.11|0
1690191600000|2023-07-24 09:40:00|31055.57|31055.57|31033.75|31033.75|31055.57|31055.57|31033.75|31033.75|0
1690191900000|2023-07-24 09:45:00|31044.66|31044.66|31080.13|31080.13|31088.3|31088.3|31044.66|31044.66|0
1690192200000|2023-07-24 09:50:00|31069.21|31069.21|31065.85|31065.85|31069.21|31069.21|31047.39|31047.39|0
1690192500000|2023-07-24 09:55:00|31076.76|31076.76|31139.65|31139.65|31153.13|31153.13|31076.76|31076.76|0
1690192800000|2023-07-24 10:00:00|31128.74|31128.74|31132.01|31132.01|31132.01|31132.01|31109.65|31109.65|0
1690193100000|2023-07-24 10:05:00|31110.19|31110.19|31088.37|31088.37|31110.19|31110.19|31088.37|31088.37|0
1690193400000|2023-07-24 10:10:00|31078.26|31078.26|31107.63|31107.63|31107.63|31107.63|31074.89|31074.89|0
1690193700000|2023-07-24 10:15:00|31096.72|31096.72|31107.63|31107.63|31107.63|31107.63|31096.72|31096.72|0
1690194000000|2023-07-24 10:20:00|31085.8|31085.8|31086.34|31086.34|31086.34|31086.34|31063.98|31063.98|0
1690194300000|2023-07-24 10:25:00|31097.25|31097.25|31119.07|31119.07|31119.07|31119.07|31097.25|31097.25|0
1690194600000|2023-07-24 10:30:00|31108.16|31108.16|31111.43|31111.43|31119.07|31119.07|31097.25|31097.25|0
1690194900000|2023-07-24 10:35:00|31133.26|31133.26|31122.34|31122.34|31133.26|31133.26|31122.34|31122.34|0
1690195200000|2023-07-24 10:40:00|31133.26|31133.26|31078.7|31078.7|31133.26|31133.26|31078.7|31078.7|0
1690195500000|2023-07-24 10:45:00|31075.33|31075.33|31019.82|31019.82|31075.33|31075.33|31009.71|31009.71|0
1690195800000|2023-07-24 10:50:00|31008.91|31008.91|30998|30998|31008.91|31008.91|30976.18|30976.18|0
1690196100000|2023-07-24 10:55:00|30987.89|30987.89|30915.85|30915.85|30987.89|30987.89|30915.85|30915.85|0
1690196400000|2023-07-24 11:00:00|30904.94|30904.94|30872.21|30872.21|30904.94|30904.94|30872.21|30872.21|0
1690196700000|2023-07-24 11:05:00|30861.3|30861.3|30895.8|30895.8|30895.8|30895.8|30861.3|30861.3|0
1690197000000|2023-07-24 11:10:00|30906.71|30906.71|30906.71|30906.71|30906.71|30906.71|30906.71|30906.71|0
1690197300000|2023-07-24 11:15:00|30895.8|30895.8|30910.08|30910.08|30920.99|30920.99|30895.8|30895.8|0
1690197600000|2023-07-24 11:20:00|30920.99|30920.99|30920.99|30920.99|30920.99|30920.99|30920.99|30920.99|0
1690197900000|2023-07-24 11:25:00|30931.9|30931.9|30985.55|30985.55|30985.55|30985.55|30931.9|30931.9|0
1690198200000|2023-07-24 11:30:00|30978.81|30978.81|30946.08|30946.08|30989.72|30989.72|30946.08|30946.08|0
1690198500000|2023-07-24 11:35:00|30935.17|30935.17|30899.87|30899.87|30935.17|30935.17|30888.96|30888.96|0
1690198800000|2023-07-24 11:40:00|30896.5|30896.5|30885.59|30885.59|30899.87|30899.87|30885.59|30885.59|0
1690199100000|2023-07-24 11:45:00|30896.5|30896.5|30835.21|30835.21|30896.5|30896.5|30824.3|30824.3|0
1690199400000|2023-07-24 11:50:00|30846.12|30846.12|30857.03|30857.03|30857.03|30857.03|30846.12|30846.12|0
1690199700000|2023-07-24 11:55:00|30867.94|30867.94|30872.11|30872.11|30872.11|30872.11|30861.2|30861.2|0
1690200000000|2023-07-24 12:00:00|30862.01|30862.01|30855.46|30855.46|30862.01|30862.01|30840.18|30840.18|0
1690200300000|2023-07-24 12:05:00|30877.28|30877.28|30887.39|30887.39|30899.11|30899.11|30877.28|30877.28|0
1690200600000|2023-07-24 12:10:00|30898.3|30898.3|30878.65|30878.65|30898.3|30898.3|30876.48|30876.48|0
1690200900000|2023-07-24 12:15:00|30889.57|30889.57|30903.85|30903.85|30903.85|30903.85|30886.2|30886.2|0
1690201500000|2023-07-24 12:25:00|30893.74|30893.74|30893.74|30893.74|30893.74|30893.74|30893.74|30893.74|0
1690201800000|2023-07-24 12:30:00|30897.11|30897.11|30874.52|30874.52|30908.02|30908.02|30874.52|30874.52|0
1690202100000|2023-07-24 12:35:00|30884.63|30884.63|30830.08|30830.08|30884.63|30884.63|30830.08|30830.08|0
1690202400000|2023-07-24 12:40:00|30840.99|30840.99|30884.63|30884.63|30884.63|30884.63|30840.99|30840.99|0
1690202700000|2023-07-24 12:45:00|30895.54|30895.54|30927.47|30927.47|30927.47|30927.47|30895.54|30895.54|0
1690203000000|2023-07-24 12:50:00|30916.56|30916.56|30905.65|30905.65|30916.56|30916.56|30894.74|30894.74|0
1690203300000|2023-07-24 12:55:00|30883.83|30883.83|30916.56|30916.56|30916.56|30916.56|30883.83|30883.83|0
1690203600000|2023-07-24 13:00:00|30923.3|30923.3|30919.93|30919.93|30923.3|30923.3|30919.93|30919.93|0
1690203900000|2023-07-24 13:05:00|30887.2|30887.2|30874.45|30874.45|30887.2|30887.2|30869.55|30869.55|0
1690204200000|2023-07-24 13:10:00|30871.08|30871.08|30874.06|30874.06|30874.06|30874.06|30853.43|30853.43|0
1690204500000|2023-07-24 13:15:00|30884.97|30884.97|30885.67|30885.67|30899.15|30899.15|30884.97|30884.97|0
1690204800000|2023-07-24 13:20:00|30892.41|30892.41|30870.59|30870.59|30892.41|30892.41|30859.68|30859.68|0
1690205100000|2023-07-24 13:25:00|30881.5|30881.5|30832.22|30832.22|30881.5|30881.5|30832.22|30832.22|0
1690205400000|2023-07-24 13:30:00|30828.85|30828.85|30825.48|30825.48|30836.39|30836.39|30825.48|30825.48|0
1690205700000|2023-07-24 13:35:00|30847.3|30847.3|30851.47|30851.47|30864.95|30864.95|30847.3|30847.3|0
1690206000000|2023-07-24 13:40:00|30862.38|30862.38|30859.95|30859.95|30874.23|30874.23|30845.67|30845.67|0
1690206300000|2023-07-24 13:45:00|30856.68|30856.68|30829.85|30829.85|30856.68|30856.68|30829.85|30829.85|0
1690206600000|2023-07-24 13:50:00|30833.22|30833.22|30780.3|30780.3|30833.22|30833.22|30775.39|30775.39|0
1690206900000|2023-07-24 13:55:00|30769.39|30769.39|30777.73|30777.73|30791.21|30791.21|30766.82|30766.82|0
1690207200000|2023-07-24 14:00:00|30784.47|30784.47|30802.12|30802.12|30802.12|30802.12|30784.47|30784.47|0
1690207500000|2023-07-24 14:05:00|30795.38|30795.38|30772.76|30772.76|30802.12|30802.12|30769.39|30769.39|0
1690207800000|2023-07-24 14:10:00|30783.67|30783.67|30860.04|30860.04|30860.04|30860.04|30783.67|30783.67|0
1690208100000|2023-07-24 14:15:00|30861.68|30861.68|30857.51|30857.51|30868.42|30868.42|30828.95|30828.95|0
1690208400000|2023-07-24 14:20:00|30850.97|30850.97|30861.07|30861.07|30864.44|30864.44|30850.97|30850.97|0
1690208700000|2023-07-24 14:25:00|30850.16|30850.16|30829.14|30829.14|30860.27|30860.27|30829.14|30829.14|0
1690209000000|2023-07-24 14:30:00|30818.23|30818.23|30816.6|30816.6|30829.14|30829.14|30816.6|30816.6|0
1690209300000|2023-07-24 14:35:00|30819.97|30819.97|30873.72|30873.72|30895.54|30895.54|30819.97|30819.97|0
1690209600000|2023-07-24 14:40:00|30876.99|30876.99|30876.89|30876.89|30887.8|30887.8|30876.89|30876.89|0
1690209900000|2023-07-24 14:45:00|30870.35|30870.35|30938.38|30938.38|30938.38|30938.38|30870.35|30870.35|0
1690210200000|2023-07-24 14:50:00|30960.2|30960.2|31016.29|31016.29|31017.83|31017.83|30960.2|30960.2|0
1690210500000|2023-07-24 14:55:00|31019.66|31019.66|31005.38|31005.38|31052.39|31052.39|31005.38|31005.38|0
1690210800000|2023-07-24 15:00:00|31008.75|31008.75|31019.66|31019.66|31019.66|31019.66|30997.84|30997.84|0
1690211100000|2023-07-24 15:05:00|31016.29|31016.29|31000.28|31000.28|31016.29|31016.29|31000.28|31000.28|0
1690211400000|2023-07-24 15:10:00|31011.19|31011.19|31043.12|31043.12|31043.12|31043.12|31011.19|31011.19|0
1690211700000|2023-07-24 15:15:00|31032.21|31032.21|31029.67|31029.67|31032.21|31032.21|31021.3|31021.3|0
1690212000000|2023-07-24 15:20:00|31040.58|31040.58|31053.32|31053.32|31062.4|31062.4|31029.67|31029.67|0
1690212300000|2023-07-24 15:25:00|31064.23|31064.23|31105.24|31105.24|31105.24|31105.24|31064.23|31064.23|0
1690269300000|2023-07-25 07:15:00|31151.87|31151.87|31067.79|31067.79|31153.47|31153.47|31067.79|31067.79|0
1690269600000|2023-07-25 07:20:00|31078.7|31078.7|31065.06|31065.06|31089.61|31089.61|31056.88|31056.88|0
1690269900000|2023-07-25 07:25:00|31054.95|31054.95|31050.58|31050.58|31061.49|31061.49|31006.94|31006.94|0
1690270200000|2023-07-25 07:30:00|31039.67|31039.67|31017.85|31017.85|31039.67|31039.67|31017.85|31017.85|0
1690270500000|2023-07-25 07:35:00|31034.7|31034.7|31045.07|31045.07|31045.07|31045.07|31023.25|31023.25|0
1690270800000|2023-07-25 07:40:00|31012.34|31012.34|31012.34|31012.34|31012.34|31012.34|30979.61|30979.61|0
1690271100000|2023-07-25 07:45:00|31001.43|31001.43|31030.79|31030.79|31030.79|31030.79|30998.06|30998.06|0
1690271400000|2023-07-25 07:50:00|31041.7|31041.7|31038.33|31038.33|31041.7|31041.7|31038.33|31038.33|0
1690271700000|2023-07-25 07:55:00|31045.07|31045.07|31095.45|31095.45|31106.36|31106.36|31045.07|31045.07|0
1690272000000|2023-07-25 08:00:00|31101.99|31101.99|31110.07|31110.07|31136.36|31136.36|31101.99|31101.99|0
1690272300000|2023-07-25 08:05:00|31120.98|31120.98|31128.08|31128.08|31128.08|31128.08|31088.25|31088.25|0
1690272600000|2023-07-25 08:10:00|31141.56|31141.56|31166.65|31166.65|31171.56|31171.56|31130.65|31130.65|0
1690272900000|2023-07-25 08:15:00|31177.56|31177.56|31148.2|31148.2|31213.67|31213.67|31126.38|31126.38|0
1690273200000|2023-07-25 08:20:00|31151.47|31151.47|31188.57|31188.57|31191.84|31191.84|31148.2|31148.2|0
1690273500000|2023-07-25 08:25:00|31177.66|31177.66|31210.39|31210.39|31221.3|31221.3|31155.84|31155.84|0
1690273800000|2023-07-25 08:30:00|31232.22|31232.22|31270.88|31270.88|31270.88|31270.88|31221.3|31221.3|0
1690274100000|2023-07-25 08:35:00|31259.97|31259.97|31296.07|31296.07|31296.07|31296.07|31259.97|31259.97|0
1690274400000|2023-07-25 08:40:00|31306.98|31306.98|31289.34|31289.34|31317.9|31317.9|31289.34|31289.34|0
1690274700000|2023-07-25 08:45:00|31300.25|31300.25|31335.54|31335.54|31335.54|31335.54|31289.34|31289.34|0
1690275000000|2023-07-25 08:50:00|31324.63|31324.63|31353.19|31353.19|31364.1|31364.1|31324.63|31324.63|0
1690275300000|2023-07-25 08:55:00|31356.56|31356.56|31346.45|31346.45|31356.56|31356.56|31335.54|31335.54|0
1690275600000|2023-07-25 09:00:00|31335.54|31335.54|31291.9|31291.9|31335.54|31335.54|31291.9|31291.9|0
1690276200000|2023-07-25 09:10:00|31280.99|31280.99|31238.15|31238.15|31291.9|31291.9|31238.15|31238.15|0
1690276500000|2023-07-25 09:15:00|31244.89|31244.89|31266.71|31266.71|31266.71|31266.71|31244.89|31244.89|0
1690276800000|2023-07-25 09:20:00|31273.45|31273.45|31265.91|31265.91|31284.36|31284.36|31262.54|31262.54|0
1690277100000|2023-07-25 09:25:00|31255|31255|31255|31255|31255|31255|31255|31255|0
1690277400000|2023-07-25 09:30:00|31287.73|31287.73|31298.64|31298.64|31298.64|31298.64|31287.73|31287.73|0
1690277700000|2023-07-25 09:35:00|31309.55|31309.55|31352.29|31352.29|31352.29|31352.29|31309.55|31309.55|0
1690278000000|2023-07-25 09:40:00|31363.2|31363.2|31353.1|31353.1|31363.2|31363.2|31353.1|31353.1|0
1690278300000|2023-07-25 09:45:00|31374.92|31374.92|31353.1|31353.1|31374.92|31374.92|31353.1|31353.1|0
1690278600000|2023-07-25 09:50:00|31342.18|31342.18|31331.27|31331.27|31342.18|31342.18|31331.27|31331.27|0
1690278900000|2023-07-25 09:55:00|31342.18|31342.18|31342.18|31342.18|31342.18|31342.18|31342.18|31342.18|0
1690279200000|2023-07-25 10:00:00|31331.27|31331.27|31331.27|31331.27|31331.27|31331.27|31331.27|31331.27|0
1690279500000|2023-07-25 10:05:00|31329.64|31329.64|31319.53|31319.53|31329.64|31329.64|31319.53|31319.53|0
1690279800000|2023-07-25 10:10:00|31330.44|31330.44|31284.41|31284.41|31353.34|31353.34|31284.41|31284.41|0
1690280100000|2023-07-25 10:15:00|31273.5|31273.5|31273.5|31273.5|31284.41|31284.41|31273.5|31273.5|0
1690280400000|2023-07-25 10:20:00|31270.22|31270.22|31292.05|31292.05|31292.05|31292.05|31270.22|31270.22|0
1690280700000|2023-07-25 10:25:00|31302.96|31302.96|31302.96|31302.96|31302.96|31302.96|31302.96|31302.96|0
1690281000000|2023-07-25 10:30:00|31306.33|31306.33|31306.33|31306.33|31317.24|31317.24|31295.42|31295.42|0
1690281300000|2023-07-25 10:35:00|31295.42|31295.42|31273.59|31273.59|31295.42|31295.42|31273.59|31273.59|0
1690281600000|2023-07-25 10:40:00|31276.96|31276.96|31276.5|31276.5|31280.33|31280.33|31258.51|31258.51|0
1690281900000|2023-07-25 10:45:00|31298.32|31298.32|31290.68|31290.68|31298.32|31298.32|31265.59|31265.59|0
1690282200000|2023-07-25 10:50:00|31293.95|31293.95|31271.03|31271.03|31321.22|31321.22|31271.03|31271.03|0
1690282500000|2023-07-25 10:55:00|31260.12|31260.12|31238.3|31238.3|31260.12|31260.12|31238.3|31238.3|0
1690282800000|2023-07-25 11:00:00|31230.13|31230.13|31272.97|31272.97|31272.97|31272.97|31230.13|31230.13|0
1690283100000|2023-07-25 11:05:00|31277.87|31277.87|31277.87|31277.87|31277.87|31277.87|31277.87|31277.87|0
1690283700000|2023-07-25 11:15:00|31266.96|31266.96|31266.96|31266.96|31266.96|31266.96|31256.05|31256.05|0
1690284000000|2023-07-25 11:20:00|31260.42|31260.42|31238.6|31238.6|31260.42|31260.42|31227.69|31227.69|0
1690284300000|2023-07-25 11:25:00|31235.23|31235.23|31238.6|31238.6|31238.6|31238.6|31235.23|31235.23|0
1690284600000|2023-07-25 11:30:00|31260.42|31260.42|31249.51|31249.51|31260.42|31260.42|31249.51|31249.51|0
1690284900000|2023-07-25 11:35:00|31256.25|31256.25|31259.62|31259.62|31259.62|31259.62|31256.25|31256.25|0
1690285200000|2023-07-25 11:40:00|31264.52|31264.52|31272.06|31272.06|31282.97|31282.97|31261.15|31261.15|0
1690285500000|2023-07-25 11:45:00|31273.7|31273.7|31237.16|31237.16|31273.7|31273.7|31226.25|31226.25|0
1690285800000|2023-07-25 11:50:00|31248.07|31248.07|31230.42|31230.42|31248.07|31248.07|31230.42|31230.42|0
1690286100000|2023-07-25 11:55:00|31223.68|31223.68|31223.68|31223.68|31223.68|31223.68|31220.31|31220.31|0
1690286400000|2023-07-25 12:00:00|31220.31|31220.31|31223.68|31223.68|31223.68|31223.68|31220.31|31220.31|0
1690286700000|2023-07-25 12:05:00|31220.31|31220.31|31230.42|31230.42|31237.96|31237.96|31220.31|31220.31|0
1690287000000|2023-07-25 12:10:00|31208.6|31208.6|31208.6|31208.6|31219.51|31219.51|31208.6|31208.6|0
1690287300000|2023-07-25 12:15:00|31197.69|31197.69|31190.95|31190.95|31197.69|31197.69|31180.84|31180.84|0
1690287600000|2023-07-25 12:20:00|31158.22|31158.22|31154.85|31154.85|31158.22|31158.22|31148.11|31148.11|0
1690287900000|2023-07-25 12:25:00|31143.94|31143.94|31133.03|31133.03|31143.94|31143.94|31133.03|31133.03|0
1690288200000|2023-07-25 12:30:00|31129.66|31129.66|31144.14|31144.14|31150.68|31150.68|31129.66|31129.66|0
1690288500000|2023-07-25 12:35:00|31155.05|31155.05|31155.05|31155.05|31155.05|31155.05|31155.05|31155.05|0
1690288800000|2023-07-25 12:40:00|31144.14|31144.14|31144.14|31144.14|31144.14|31144.14|31133.22|31133.22|0
1690289100000|2023-07-25 12:45:00|31133.22|31133.22|31126.49|31126.49|31133.22|31133.22|31115.58|31115.58|0
1690289400000|2023-07-25 12:50:00|31159.22|31159.22|31148.31|31148.31|31159.22|31159.22|31148.31|31148.31|0
1690289700000|2023-07-25 12:55:00|31155.05|31155.05|31150.87|31150.87|31161.78|31161.78|31150.87|31150.87|0
1690290000000|2023-07-25 13:00:00|31139.96|31139.96|31107.23|31107.23|31139.96|31139.96|31107.23|31107.23|0
1690290300000|2023-07-25 13:05:00|31118.14|31118.14|31139.96|31139.96|31139.96|31139.96|31118.14|31118.14|0
1690290600000|2023-07-25 13:10:00|31150.87|31150.87|31115.58|31115.58|31150.87|31150.87|31115.58|31115.58|0
1690290900000|2023-07-25 13:15:00|31105.47|31105.47|31094.56|31094.56|31105.47|31105.47|31094.56|31094.56|0
1690291200000|2023-07-25 13:20:00|31099.46|31099.46|31110.37|31110.37|31110.37|31110.37|31088.55|31088.55|0
1690291500000|2023-07-25 13:25:00|31099.46|31099.46|31110.37|31110.37|31110.37|31110.37|31099.46|31099.46|0
1690291800000|2023-07-25 13:30:00|31121.28|31121.28|31149.45|31149.45|31149.45|31149.45|31121.28|31121.28|0
1690292100000|2023-07-25 13:35:00|31156.19|31156.19|31148.45|31148.45|31164.27|31164.27|31148.45|31148.45|0
1690292400000|2023-07-25 13:40:00|31159.36|31159.36|31148.45|31148.45|31159.36|31159.36|31148.45|31148.45|0
1690292700000|2023-07-25 13:45:00|31137.54|31137.54|31116.82|31116.82|31137.54|31137.54|31105.91|31105.91|0
1690293000000|2023-07-25 13:50:00|31105.91|31105.91|31151.22|31151.22|31171.44|31171.44|31095.8|31095.8|0
1690293300000|2023-07-25 13:55:00|31164.7|31164.7|31158.99|31158.99|31180.81|31180.81|31158.99|31158.99|0
1690293600000|2023-07-25 14:00:00|31169.9|31169.9|31188.35|31188.35|31213.54|31213.54|31169.9|31169.9|0
1690293900000|2023-07-25 14:05:00|31177.44|31177.44|31162.36|31162.36|31177.44|31177.44|31090.16|31090.16|0
1690294200000|2023-07-25 14:10:00|31151.45|31151.45|31182.55|31182.55|31182.55|31182.55|31138.9|31138.9|0
1690294500000|2023-07-25 14:15:00|31193.46|31193.46|31153.18|31153.18|31204.37|31204.37|31149.81|31149.81|0
1690294800000|2023-07-25 14:20:00|31164.09|31164.09|31138.9|31138.9|31164.09|31164.09|31132.16|31132.16|0
1690295100000|2023-07-25 14:25:00|31149.81|31149.81|31127.99|31127.99|31160.72|31160.72|31106.17|31106.17|0
1690295400000|2023-07-25 14:30:00|31121.25|31121.25|31125.43|31125.43|31143.08|31143.08|31121.25|31121.25|0
1690295700000|2023-07-25 14:35:00|31118.69|31118.69|31113.88|31113.88|31122.06|31122.06|31113.88|31113.88|0
1690296000000|2023-07-25 14:40:00|31124.79|31124.79|31135.14|31135.14|31139.51|31139.51|31124.79|31124.79|0
1690296300000|2023-07-25 14:45:00|31146.05|31146.05|31126.96|31126.96|31146.05|31146.05|31126.96|31126.96|0
1690296600000|2023-07-25 14:50:00|31123.59|31123.59|31113.49|31113.49|31123.59|31123.59|31112.68|31112.68|0
1690296900000|2023-07-25 14:55:00|31120.03|31120.03|31099.84|31099.84|31121.66|31121.66|31099.84|31099.84|0
1690297200000|2023-07-25 15:00:00|31110.75|31110.75|31088.39|31088.39|31110.75|31110.75|31088.39|31088.39|0
1690297500000|2023-07-25 15:05:00|31091.76|31091.76|31095.13|31095.13|31106.04|31106.04|31091.76|31091.76|0
1690297800000|2023-07-25 15:10:00|31091.76|31091.76|31062.4|31062.4|31091.76|31091.76|31062.4|31062.4|0
1690298100000|2023-07-25 15:15:00|31073.31|31073.31|31065.77|31065.77|31092.72|31092.72|31040.58|31040.58|0
1690298400000|2023-07-25 15:20:00|31054.86|31054.86|31067.41|31067.41|31070.68|31070.68|31054.86|31054.86|0
1690298700000|2023-07-25 15:25:00|31078.32|31078.32|31051.59|31051.59|31078.32|31078.32|31051.59|31051.59|0
1690355700000|2023-07-26 07:15:00|30624.05|30624.05|30645.2|30645.2|30662.72|30662.72|30619.08|30619.08|0
1690356000000|2023-07-26 07:20:00|30634.29|30634.29|30627.55|30627.55|30641.03|30641.03|30627.55|30627.55|0
1690356300000|2023-07-26 07:25:00|30614.47|30614.47|30580.44|30580.44|30630.82|30630.82|30580.44|30580.44|0
1690356600000|2023-07-26 07:30:00|30591.35|30591.35|30655.65|30655.65|30655.65|30655.65|30591.35|30591.35|0
1690356900000|2023-07-26 07:35:00|30658.92|30658.92|30655.65|30655.65|30662.19|30662.19|30655.65|30655.65|0
1690357200000|2023-07-26 07:40:00|30688.38|30688.38|30660.56|30660.56|30693.29|30693.29|30660.56|30660.56|0
1690357500000|2023-07-26 07:45:00|30627.82|30627.82|30638.73|30638.73|30660.56|30660.56|30627.82|30627.82|0
1690357800000|2023-07-26 07:50:00|30660.56|30660.56|30660.56|30660.56|30660.56|30660.56|30660.56|30660.56|0
1690358100000|2023-07-26 07:55:00|30653.82|30653.82|30654.91|30654.91|30675.64|30675.64|30653.82|30653.82|0
1690358400000|2023-07-26 08:00:00|30644|30644|30644|30644|30644|30644|30644|30644|0
1690359000000|2023-07-26 08:10:00|30652.18|30652.18|30574.14|30574.14|30652.18|30652.18|30574.14|30574.14|0
1690359300000|2023-07-26 08:15:00|30585.05|30585.05|30679.08|30679.08|30679.08|30679.08|30585.05|30585.05|0
1690359600000|2023-07-26 08:20:00|30680.71|30680.71|30693.26|30693.26|30694.89|30694.89|30660.53|30660.53|0
1690359900000|2023-07-26 08:25:00|30704.17|30704.17|30682.35|30682.35|30704.17|30704.17|30682.35|30682.35|0
1690360200000|2023-07-26 08:30:00|30678.98|30678.98|30653.89|30653.89|30678.98|30678.98|30652.25|30652.25|0
1690360500000|2023-07-26 08:35:00|30657.25|30657.25|30661.43|30661.43|30679.08|30679.08|30657.25|30657.25|0
1690360800000|2023-07-26 08:40:00|30658.06|30658.06|30633.57|30633.57|30662.96|30662.96|30631.94|30631.94|0
1690361100000|2023-07-26 08:45:00|30644.48|30644.48|30655.39|30655.39|30662.13|30662.13|30644.48|30644.48|0
1690361400000|2023-07-26 08:50:00|30666.3|30666.3|30666.3|30666.3|30666.3|30666.3|30666.3|30666.3|0
1690361700000|2023-07-26 08:55:00|30664.67|30664.67|30655.39|30655.39|30664.67|30664.67|30653.76|30653.76|0
1690362000000|2023-07-26 09:00:00|30658.66|30658.66|30679.68|30679.68|30680.48|30680.48|30658.66|30658.66|0
1690362300000|2023-07-26 09:05:00|30683.05|30683.05|30628.5|30628.5|30683.05|30683.05|30617.59|30617.59|0
1690362600000|2023-07-26 09:10:00|30617.59|30617.59|30612.68|30612.68|30617.59|30617.59|30595.77|30595.77|0
1690362900000|2023-07-26 09:15:00|30623.59|30623.59|30645.41|30645.41|30645.41|30645.41|30623.59|30623.59|0
1690363200000|2023-07-26 09:20:00|30623.59|30623.59|30612.68|30612.68|30623.59|30623.59|30612.68|30612.68|0
1690363500000|2023-07-26 09:25:00|30623.59|30623.59|30627.76|30627.76|30627.76|30627.76|30616.85|30616.85|0
1690363800000|2023-07-26 09:30:00|30624.39|30624.39|30599.2|30599.2|30624.39|30624.39|30599.2|30599.2|0
1690364100000|2023-07-26 09:35:00|30588.29|30588.29|30550.65|30550.65|30588.29|30588.29|30550.65|30550.65|0
1690364400000|2023-07-26 09:40:00|30561.57|30561.57|30590.13|30590.13|30590.13|30590.13|30561.57|30561.57|0
1690364700000|2023-07-26 09:45:00|30579.21|30579.21|30579.21|30579.21|30590.13|30590.13|30579.21|30579.21|0
1690365000000|2023-07-26 09:50:00|30590.13|30590.13|30584.12|30584.12|30595.03|30595.03|30584.12|30584.12|0
1690365300000|2023-07-26 09:55:00|30595.03|30595.03|30553.02|30553.02|30601.57|30601.57|30553.02|30553.02|0
1690365600000|2023-07-26 10:00:00|30563.94|30563.94|30574.85|30574.85|30574.85|30574.85|30553.02|30553.02|0
1690365900000|2023-07-26 10:05:00|30563.94|30563.94|30563.94|30563.94|30574.85|30574.85|30563.94|30563.94|0
1690366200000|2023-07-26 10:10:00|30562.3|30562.3|30552.29|30552.29|30562.3|30562.3|30552.29|30552.29|0
1690366500000|2023-07-26 10:15:00|30530.47|30530.47|30555.56|30555.56|30566.47|30566.47|30530.47|30530.47|0
1690366800000|2023-07-26 10:20:00|30548.82|30548.82|30534.54|30534.54|30548.82|30548.82|30523.63|30523.63|0
1690367100000|2023-07-26 10:25:00|30545.45|30545.45|30524.73|30524.73|30556.36|30556.36|30524.73|30524.73|0
1690367400000|2023-07-26 10:30:00|30535.64|30535.64|30535.64|30535.64|30535.64|30535.64|30524.73|30524.73|0
1690367700000|2023-07-26 10:35:00|30546.55|30546.55|30535.64|30535.64|30546.55|30546.55|30535.64|30535.64|0
1690368000000|2023-07-26 10:40:00|30557.46|30557.46|30557.46|30557.46|30557.46|30557.46|30557.46|30557.46|0
1690368300000|2023-07-26 10:45:00|30546.55|30546.55|30557.46|30557.46|30557.46|30557.46|30546.55|30546.55|0
1690368600000|2023-07-26 10:50:00|30554.09|30554.09|30567.54|30567.54|30567.54|30567.54|30526.63|30526.63|0
1690368900000|2023-07-26 10:55:00|30570.81|30570.81|30559.9|30559.9|30570.81|30570.81|30559.9|30559.9|0
1690369200000|2023-07-26 11:00:00|30561.54|30561.54|30534.81|30534.81|30561.54|30561.54|30534.81|30534.81|0
1690369500000|2023-07-26 11:05:00|30521.33|30521.33|30493.57|30493.57|30521.33|30521.33|30493.57|30493.57|0
1690369800000|2023-07-26 11:10:00|30471.75|30471.75|30471.75|30471.75|30471.75|30471.75|30471.75|30471.75|0
1690370100000|2023-07-26 11:15:00|30482.66|30482.66|30504.48|30504.48|30504.48|30504.48|30482.66|30482.66|0
1690370400000|2023-07-26 11:20:00|30493.57|30493.57|30497.04|30497.04|30500.31|30500.31|30493.57|30493.57|0
1690370700000|2023-07-26 11:25:00|30486.13|30486.13|30486.13|30486.13|30486.13|30486.13|30486.13|30486.13|0
1690371000000|2023-07-26 11:30:00|30475.22|30475.22|30502.17|30502.17|30502.17|30502.17|30464.31|30464.31|0
1690371300000|2023-07-26 11:35:00|30498.8|30498.8|30508.62|30508.62|30508.62|30508.62|30498.8|30498.8|0
1690371600000|2023-07-26 11:40:00|30497.71|30497.71|30517.89|30517.89|30519.53|30519.53|30497.71|30497.71|0
1690371900000|2023-07-26 11:45:00|30524.63|30524.63|30524.63|30524.63|30524.63|30524.63|30524.63|30524.63|0
1690372200000|2023-07-26 11:50:00|30535.54|30535.54|30535.54|30535.54|30535.54|30535.54|30535.54|30535.54|0
1690372500000|2023-07-26 11:55:00|30530.64|30530.64|30541.55|30541.55|30552.46|30552.46|30530.64|30530.64|0
1690372800000|2023-07-26 12:00:00|30552.46|30552.46|30552.46|30552.46|30552.46|30552.46|30552.46|30552.46|0
1690373100000|2023-07-26 12:05:00|30574.28|30574.28|30555.83|30555.83|30585.19|30585.19|30555.83|30555.83|0
1690373400000|2023-07-26 12:10:00|30559.2|30559.2|30559.2|30559.2|30559.2|30559.2|30559.2|30559.2|0
1690373700000|2023-07-26 12:15:00|30554.29|30554.29|30568.57|30568.57|30568.57|30568.57|30554.29|30554.29|0
1690374000000|2023-07-26 12:20:00|30579.48|30579.48|30590.39|30590.39|30590.39|30590.39|30579.48|30579.48|0
1690374300000|2023-07-26 12:25:00|30601.3|30601.3|30601.3|30601.3|30601.3|30601.3|30601.3|30601.3|0
1690374600000|2023-07-26 12:30:00|30612.21|30612.21|30636.4|30636.4|30636.4|30636.4|30612.21|30612.21|0
1690374900000|2023-07-26 12:35:00|30647.31|30647.31|30650.58|30650.58|30650.58|30650.58|30647.31|30647.31|0
1690375200000|2023-07-26 12:40:00|30661.49|30661.49|30672.41|30672.41|30672.41|30672.41|30661.49|30661.49|0
1690375500000|2023-07-26 12:45:00|30683.32|30683.32|30694.23|30694.23|30694.23|30694.23|30683.32|30683.32|0
1690375800000|2023-07-26 12:50:00|30672.41|30672.41|30617.85|30617.85|30672.41|30672.41|30617.85|30617.85|0
1690376100000|2023-07-26 12:55:00|30639.67|30639.67|30643.85|30643.85|30654.76|30654.76|30632.93|30632.93|0
1690376400000|2023-07-26 13:00:00|30653.95|30653.95|30664.86|30664.86|30664.86|30664.86|30653.95|30653.95|0
1690376700000|2023-07-26 13:05:00|30678.34|30678.34|30699.36|30699.36|30699.36|30699.36|30657.32|30657.32|0
1690377000000|2023-07-26 13:10:00|30710.27|30710.27|30727.12|30727.12|30738.03|30738.03|30710.27|30710.27|0
1690377300000|2023-07-26 13:15:00|30720.38|30720.38|30873.13|30873.13|30894.95|30894.95|30720.38|30720.38|0
1690377600000|2023-07-26 13:20:00|30927.68|30927.68|30930.12|30930.12|31025.88|31025.88|30916.77|30916.77|0
1690377900000|2023-07-26 13:25:00|30951.94|30951.94|30981.4|30981.4|30981.4|30981.4|30926.85|30926.85|0
1690378200000|2023-07-26 13:30:00|30970.49|30970.49|31031.78|31031.78|31031.78|31031.78|30956.21|30956.21|0
1690378500000|2023-07-26 13:35:00|31042.69|31042.69|31125.74|31125.74|31125.74|31125.74|31042.69|31042.69|0
1690378800000|2023-07-26 13:40:00|31136.65|31136.65|31174.48|31174.48|31183.76|31183.76|31122.47|31122.47|0
1690379100000|2023-07-26 13:45:00|31163.57|31163.57|31119.93|31119.93|31163.57|31163.57|31087.2|31087.2|0
1690379400000|2023-07-26 13:50:00|31109.02|31109.02|31032.64|31032.64|31109.02|31109.02|31032.64|31032.64|0
1690379700000|2023-07-26 13:55:00|31043.56|31043.56|31018.46|31018.46|31043.56|31043.56|31016.83|31016.83|0
1690380000000|2023-07-26 14:00:00|31020.1|31020.1|31023.37|31023.37|31031.01|31031.01|31020.1|31020.1|0
1690380300000|2023-07-26 14:05:00|31016.63|31016.63|30973.79|30973.79|31020|31020|30930.15|30930.15|0
1690380600000|2023-07-26 14:10:00|30962.88|30962.88|30940.26|30940.26|30979.73|30979.73|30936.89|30936.89|0
1690380900000|2023-07-26 14:15:00|30951.17|30951.17|30990.44|30990.44|30990.44|30990.44|30951.17|30951.17|0
1690381200000|2023-07-26 14:20:00|31001.35|31001.35|30981.17|30981.17|31001.35|31001.35|30981.17|30981.17|0
1690381500000|2023-07-26 14:25:00|30992.08|30992.08|30974.43|30974.43|30992.08|30992.08|30974.43|30974.43|0
1690381800000|2023-07-26 14:30:00|30963.52|30963.52|30984.24|30984.24|30984.24|30984.24|30963.52|30963.52|0
1690382100000|2023-07-26 14:35:00|30995.15|30995.15|30995.15|30995.15|30995.15|30995.15|30995.15|30995.15|0
1690382400000|2023-07-26 14:40:00|31006.06|31006.06|31002.69|31002.69|31016.97|31016.97|31002.69|31002.69|0
1690382700000|2023-07-26 14:45:00|31013.6|31013.6|31024.51|31024.51|31024.51|31024.51|31013.6|31013.6|0
1690383000000|2023-07-26 14:50:00|31013.6|31013.6|31033.79|31033.79|31035.42|31035.42|31013.6|31013.6|0
1690383300000|2023-07-26 14:55:00|31044.7|31044.7|30996.88|30996.88|31044.7|31044.7|30990.15|30990.15|0
1690383600000|2023-07-26 15:00:00|30985.97|30985.97|30950.68|30950.68|30985.97|30985.97|30899.49|30899.49|0
1690383900000|2023-07-26 15:05:00|30939.76|30939.76|30968.32|30968.32|30968.32|30968.32|30935.59|30935.59|0
1690384200000|2023-07-26 15:10:00|30971.69|30971.69|31026.98|31026.98|31026.98|31026.98|30971.69|30971.69|0
1690384500000|2023-07-26 15:15:00|31028.62|31028.62|31007.89|31007.89|31028.62|31028.62|31007.89|31007.89|0
1690384800000|2023-07-26 15:20:00|31004.52|31004.52|30971.69|30971.69|31004.52|31004.52|30971.69|30971.69|0
1690385100000|2023-07-26 15:25:00|30975.06|30975.06|30990.44|30990.44|30998.62|30998.62|30975.06|30975.06|0
1690442100000|2023-07-27 07:15:00|31308.17|31308.17|31343.27|31343.27|31343.27|31343.27|31261.96|31261.96|0
1690442400000|2023-07-27 07:20:00|31354.18|31354.18|31343.27|31343.27|31365.1|31365.1|31343.27|31343.27|0
1690442700000|2023-07-27 07:25:00|31330.19|31330.19|31373.83|31373.83|31373.83|31373.83|31330.19|31330.19|0
1690443000000|2023-07-27 07:30:00|31384.74|31384.74|31468.42|31468.42|31468.42|31468.42|31384.74|31384.74|0
1690443300000|2023-07-27 07:35:00|31479.33|31479.33|31485.37|31485.37|31485.37|31485.37|31454.24|31454.24|0
1690443600000|2023-07-27 07:40:00|31488.74|31488.74|31557.57|31557.57|31560.94|31560.94|31471.09|31471.09|0
1690443900000|2023-07-27 07:45:00|31568.48|31568.48|31543.66|31543.66|31568.48|31568.48|31533.55|31533.55|0
1690444200000|2023-07-27 07:50:00|31533.55|31533.55|31544.39|31544.39|31555.3|31555.3|31501.55|31501.55|0
1690444500000|2023-07-27 07:55:00|31566.21|31566.21|31514.22|31514.22|31566.21|31566.21|31514.22|31514.22|0
1690444800000|2023-07-27 08:00:00|31517.59|31517.59|31488.23|31488.23|31517.59|31517.59|31488.23|31488.23|0
1690445100000|2023-07-27 08:05:00|31491.6|31491.6|31523.53|31523.53|31523.53|31523.53|31474.75|31474.75|0
1690445400000|2023-07-27 08:10:00|31512.62|31512.62|31505.88|31505.88|31512.62|31512.62|31499.14|31499.14|0
1690445700000|2023-07-27 08:15:00|31516.79|31516.79|31558.8|31558.8|31560.43|31560.43|31516.79|31516.79|0
1690446000000|2023-07-27 08:20:00|31562.17|31562.17|31587.36|31587.36|31587.36|31587.36|31562.17|31562.17|0
1690446300000|2023-07-27 08:25:00|31590.73|31590.73|31616.72|31616.72|31623.46|31623.46|31590.73|31590.73|0
1690446600000|2023-07-27 08:30:00|31627.63|31627.63|31613.35|31613.35|31638.54|31638.54|31613.35|31613.35|0
1690446900000|2023-07-27 08:35:00|31624.26|31624.26|31613.35|31613.35|31624.26|31624.26|31613.35|31613.35|0
1690447200000|2023-07-27 08:40:00|31602.44|31602.44|31580.62|31580.62|31602.44|31602.44|31580.62|31580.62|0
1690447500000|2023-07-27 08:45:00|31591.53|31591.53|31580.62|31580.62|31591.53|31591.53|31580.62|31580.62|0
1690447800000|2023-07-27 08:50:00|31583.99|31583.99|31567.14|31567.14|31583.99|31583.99|31567.14|31567.14|0
1690448100000|2023-07-27 08:55:00|31568.78|31568.78|31603.68|31603.68|31603.68|31603.68|31568.78|31568.78|0
1690448400000|2023-07-27 09:00:00|31600.31|31600.31|31595.65|31595.65|31600.31|31600.31|31579.29|31579.29|0
1690448700000|2023-07-27 09:05:00|31584.74|31584.74|31581.47|31581.47|31584.74|31584.74|31558.57|31558.57|0
1690449000000|2023-07-27 09:10:00|31584.74|31584.74|31584.74|31584.74|31595.65|31595.65|31584.74|31584.74|0
1690449300000|2023-07-27 09:15:00|31573.83|31573.83|31594.91|31594.91|31628.38|31628.38|31573.83|31573.83|0
1690449600000|2023-07-27 09:20:00|31584|31584|31572.56|31572.56|31584|31584|31572.56|31572.56|0
1690449900000|2023-07-27 09:25:00|31575.93|31575.93|31586.84|31586.84|31586.84|31586.84|31575.93|31575.93|0
1690450200000|2023-07-27 09:30:00|31597.75|31597.75|31586.84|31586.84|31597.75|31597.75|31586.84|31586.84|0
1690450500000|2023-07-27 09:35:00|31596.94|31596.94|31596.94|31596.94|31596.94|31596.94|31596.94|31596.94|0
1690450800000|2023-07-27 09:40:00|31586.03|31586.03|31575.12|31575.12|31586.03|31586.03|31575.12|31575.12|0
1690451400000|2023-07-27 09:50:00|31578.49|31578.49|31586.84|31586.84|31600.31|31600.31|31578.49|31578.49|0
1690451700000|2023-07-27 09:55:00|31593.57|31593.57|31579.9|31579.9|31593.57|31593.57|31573.36|31573.36|0
1690452000000|2023-07-27 10:00:00|31568.99|31568.99|31586.64|31586.64|31586.64|31586.64|31568.99|31568.99|0
1690452600000|2023-07-27 10:10:00|31585|31585|31585|31585|31585|31585|31585|31585|0
1690452900000|2023-07-27 10:15:00|31589.91|31589.91|31607.36|31607.36|31607.36|31607.36|31589.91|31589.91|0
1690453200000|2023-07-27 10:20:00|31618.27|31618.27|31581.37|31581.37|31618.27|31618.27|31581.37|31581.37|0
1690453500000|2023-07-27 10:25:00|31592.28|31592.28|31585.74|31585.74|31592.28|31592.28|31574.83|31574.83|0
1690453800000|2023-07-27 10:30:00|31596.65|31596.65|31596.65|31596.65|31596.65|31596.65|31596.65|31596.65|0
1690454100000|2023-07-27 10:35:00|31591.74|31591.74|31619.5|31619.5|31619.5|31619.5|31591.74|31591.74|0
1690454400000|2023-07-27 10:40:00|31608.59|31608.59|31662.21|31662.21|31662.21|31662.21|31596.75|31596.75|0
1690454700000|2023-07-27 10:45:00|31673.12|31673.12|31727.31|31727.31|31727.31|31727.31|31673.12|31673.12|0
1690455000000|2023-07-27 10:50:00|31716.4|31716.4|31716.94|31716.94|31748.03|31748.03|31715.3|31715.3|0
1690455300000|2023-07-27 10:55:00|31727.05|31727.05|31727.05|31727.05|31727.05|31727.05|31727.05|31727.05|0
1690455600000|2023-07-27 11:00:00|31723.68|31723.68|31739.05|31739.05|31749.96|31749.96|31723.68|31723.68|0
1690455900000|2023-07-27 11:05:00|31728.14|31728.14|31731.51|31731.51|31731.51|31731.51|31728.14|31728.14|0
1690456200000|2023-07-27 11:10:00|31720.6|31720.6|31725.68|31725.68|31725.68|31725.68|31703.85|31703.85|0
1690456500000|2023-07-27 11:15:00|31736.59|31736.59|31733.22|31733.22|31736.59|31736.59|31722.31|31722.31|0
1690457100000|2023-07-27 11:25:00|31743.32|31743.32|31728.31|31728.31|31743.32|31743.32|31728.31|31728.31|0
1690457400000|2023-07-27 11:30:00|31731.58|31731.58|31761.04|31761.04|31761.04|31761.04|31729.95|31729.95|0
1690457700000|2023-07-27 11:35:00|31771.15|31771.15|31782.06|31782.06|31782.06|31782.06|31771.15|31771.15|0
1690458000000|2023-07-27 11:40:00|31771.15|31771.15|31836.61|31836.61|31836.61|31836.61|31771.15|31771.15|0
1690458300000|2023-07-27 11:45:00|31825.7|31825.7|31844.16|31844.16|31858.43|31858.43|31825.7|31825.7|0
1690458600000|2023-07-27 11:50:00|31833.24|31833.24|31822.33|31822.33|31833.24|31833.24|31822.33|31822.33|0
1690458900000|2023-07-27 11:55:00|31844.16|31844.16|31823.14|31823.14|31844.16|31844.16|31823.14|31823.14|0
1690459200000|2023-07-27 12:00:00|31812.23|31812.23|31866.78|31866.78|31899.51|31899.51|31805.68|31805.68|0
1690459500000|2023-07-27 12:05:00|31863.41|31863.41|31903.68|31903.68|31917.96|31917.96|31863.41|31863.41|0
1690459800000|2023-07-27 12:10:00|31892.77|31892.77|31943.96|31943.96|31943.96|31943.96|31892.77|31892.77|0
1690460100000|2023-07-27 12:15:00|31922.13|31922.13|31910.32|31910.32|31965.78|31965.78|31889.4|31889.4|0
1690460400000|2023-07-27 12:20:00|31932.14|31932.14|31888.5|31888.5|31932.14|31932.14|31877.59|31877.59|0
1690460700000|2023-07-27 12:25:00|31881.76|31881.76|31859.21|31859.21|31881.76|31881.76|31859.21|31859.21|0
1690461000000|2023-07-27 12:30:00|31837.39|31837.39|31900.61|31900.61|31900.61|31900.61|31814.76|31814.76|0
1690461300000|2023-07-27 12:35:00|31878.79|31878.79|31912.06|31912.06|31912.06|31912.06|31878.79|31878.79|0
1690461600000|2023-07-27 12:40:00|31901.15|31901.15|31908.69|31908.69|31912.06|31912.06|31890.24|31890.24|0
1690461900000|2023-07-27 12:45:00|31914.14|31914.14|31886.23|31886.23|31927.14|31927.14|31875.32|31875.32|0
1690462200000|2023-07-27 12:50:00|31897.14|31897.14|31857.67|31857.67|31897.14|31897.14|31853.5|31853.5|0
1690462500000|2023-07-27 12:55:00|31846.76|31846.76|31866.95|31866.95|31873.49|31873.49|31835.85|31835.85|0
1690462800000|2023-07-27 13:00:00|31877.86|31877.86|31870.32|31870.32|31892.14|31892.14|31870.32|31870.32|0
1690463100000|2023-07-27 13:05:00|31859.4|31859.4|31855.23|31855.23|31866.14|31866.14|31851.86|31851.86|0
1690463400000|2023-07-27 13:10:00|31858.6|31858.6|31873.68|31873.68|31880.42|31880.42|31858.6|31858.6|0
1690463700000|2023-07-27 13:15:00|31872.05|31872.05|31904.78|31904.78|31904.78|31904.78|31867.14|31867.14|0
1690464000000|2023-07-27 13:20:00|31915.69|31915.69|31912.32|31912.32|31915.69|31915.69|31893.87|31893.87|0
1690464300000|2023-07-27 13:25:00|31923.23|31923.23|31934.14|31934.14|31945.05|31945.05|31923.23|31923.23|0
1690464600000|2023-07-27 13:30:00|31945.05|31945.05|31945.96|31945.96|31956.87|31956.87|31924.13|31924.13|0
1690464900000|2023-07-27 13:35:00|31935.04|31935.04|31898.94|31898.94|31935.04|31935.04|31892.4|31892.4|0
1690465200000|2023-07-27 13:40:00|31902.21|31902.21|31948.03|31948.03|31958.94|31958.94|31902.21|31902.21|0
1690465500000|2023-07-27 13:45:00|31958.94|31958.94|31916.1|31916.1|31971.49|31971.49|31916.1|31916.1|0
1690465800000|2023-07-27 13:50:00|31905.19|31905.19|31948.83|31948.83|31948.83|31948.83|31905.19|31905.19|0
1690466100000|2023-07-27 13:55:00|31937.92|31937.92|31979.93|31979.93|31979.93|31979.93|31937.92|31937.92|0
1690466400000|2023-07-27 14:00:00|31969.02|31969.02|31925.38|31925.38|31979.93|31979.93|31925.38|31925.38|0
1690466700000|2023-07-27 14:05:00|31936.29|31936.29|31958.11|31958.11|31958.11|31958.11|31936.29|31936.29|0
1690467000000|2023-07-27 14:10:00|31947.2|31947.2|31898.62|31898.62|31958.11|31958.11|31894.25|31894.25|0
1690467300000|2023-07-27 14:15:00|31896.98|31896.98|31902.99|31902.99|31913.9|31913.9|31895.35|31895.35|0
1690467600000|2023-07-27 14:20:00|31870.26|31870.26|31879.73|31879.73|31901.55|31901.55|31847.9|31847.9|0
1690467900000|2023-07-27 14:25:00|31868.82|31868.82|31862.08|31862.08|31868.82|31868.82|31829.35|31829.35|0
1690468200000|2023-07-27 14:30:00|31851.17|31851.17|31874.53|31874.53|31883.9|31883.9|31851.17|31851.17|0
1690468500000|2023-07-27 14:35:00|31885.44|31885.44|31888.07|31888.07|31888.07|31888.07|31871.16|31871.16|0
1690468800000|2023-07-27 14:40:00|31898.98|31898.98|31941.82|31941.82|31941.82|31941.82|31898.98|31898.98|0
1690469100000|2023-07-27 14:45:00|31952.73|31952.73|31940.79|31940.79|31959.37|31959.37|31940.79|31940.79|0
1690469400000|2023-07-27 14:50:00|31929.88|31929.88|31924.97|31924.97|31944.16|31944.16|31892.24|31892.24|0
1690469700000|2023-07-27 14:55:00|31935.89|31935.89|31957.71|31957.71|31979.53|31979.53|31935.89|31935.89|0
1690470000000|2023-07-27 15:00:00|31959.34|31959.34|31928.34|31928.34|31959.34|31959.34|31928.34|31928.34|0
1690470300000|2023-07-27 15:05:00|31917.43|31917.43|31898.05|31898.05|31917.43|31917.43|31888.87|31888.87|0
1690470600000|2023-07-27 15:10:00|31894.68|31894.68|31893.05|31893.05|31896.42|31896.42|31885.41|31885.41|0
1690470900000|2023-07-27 15:15:00|31903.96|31903.96|31911.5|31911.5|31920.77|31920.77|31893.05|31893.05|0
1690471200000|2023-07-27 15:20:00|31908.13|31908.13|31924.04|31924.04|31924.04|31924.04|31903.96|31903.96|0
1690471500000|2023-07-27 15:25:00|31927.41|31927.41|31926.58|31926.58|31931.59|31931.59|31904.76|31904.76|0
1690528500000|2023-07-28 07:15:00|31677.37|31677.37|31574.81|31574.81|31677.37|31677.37|31574.81|31574.81|0
1690528800000|2023-07-28 07:20:00|31569.9|31569.9|31427.74|31427.74|31569.9|31569.9|31367.1|31367.1|0
1690529100000|2023-07-28 07:25:00|31438.65|31438.65|31384.1|31384.1|31449.57|31449.57|31384.1|31384.1|0
1690529400000|2023-07-28 07:30:00|31395.01|31395.01|31312.87|31312.87|31431.82|31431.82|31301.96|31301.96|0
1690529700000|2023-07-28 07:35:00|31291.05|31291.05|31351.44|31351.44|31351.44|31351.44|31269.23|31269.23|0
1690530000000|2023-07-28 07:40:00|31362.35|31362.35|31438.65|31438.65|31438.65|31438.65|31362.35|31362.35|0
1690530300000|2023-07-28 07:45:00|31427.74|31427.74|31387.37|31387.37|31427.74|31427.74|31365.55|31365.55|0
1690530600000|2023-07-28 07:50:00|31376.46|31376.46|31409.19|31409.19|31420.1|31420.1|31354.64|31354.64|0
1690530900000|2023-07-28 07:55:00|31399.09|31399.09|31400.72|31400.72|31400.72|31400.72|31399.09|31399.09|0
1690531200000|2023-07-28 08:00:00|31389.81|31389.81|31338.53|31338.53|31389.81|31389.81|31324.35|31324.35|0
1690531500000|2023-07-28 08:05:00|31328.42|31328.42|31295.69|31295.69|31328.42|31328.42|31295.69|31295.69|0
1690531800000|2023-07-28 08:10:00|31292.32|31292.32|31292.86|31292.86|31303.77|31303.77|31278.68|31278.68|0
1690532100000|2023-07-28 08:15:00|31281.95|31281.95|31314.68|31314.68|31314.68|31314.68|31281.95|31281.95|0
1690532400000|2023-07-28 08:20:00|31309.77|31309.77|31280.41|31280.41|31309.77|31309.77|31280.41|31280.41|0
1690532700000|2023-07-28 08:25:00|31287.15|31287.15|31247.07|31247.07|31287.15|31287.15|31247.07|31247.07|0
1690533000000|2023-07-28 08:30:00|31243.7|31243.7|31250.34|31250.34|31251.24|31251.24|31207.6|31207.6|0
1690533300000|2023-07-28 08:35:00|31239.43|31239.43|31250.34|31250.34|31261.25|31261.25|31239.43|31239.43|0
1690533600000|2023-07-28 08:40:00|31255.25|31255.25|31278.71|31278.71|31278.71|31278.71|31255.25|31255.25|0
1690533900000|2023-07-28 08:45:00|31267.79|31267.79|31306.46|31306.46|31306.46|31306.46|31267.79|31267.79|0
1690534200000|2023-07-28 08:50:00|31299.72|31299.72|31263.72|31263.72|31299.72|31299.72|31241.9|31241.9|0
1690534500000|2023-07-28 08:55:00|31252.81|31252.81|31263.72|31263.72|31263.72|31263.72|31252.81|31252.81|0
1690534800000|2023-07-28 09:00:00|31266.99|31266.99|31256.08|31256.08|31266.99|31266.99|31256.08|31256.08|0
1690535100000|2023-07-28 09:05:00|31252.71|31252.71|31263.62|31263.62|31263.62|31263.62|31252.71|31252.71|0
1690535400000|2023-07-28 09:10:00|31252.71|31252.71|31213.4|31213.4|31252.71|31252.71|31176.34|31176.34|0
1690535700000|2023-07-28 09:15:00|31223.51|31223.51|31326.07|31326.07|31326.07|31326.07|31223.51|31223.51|0
1690536000000|2023-07-28 09:20:00|31336.18|31336.18|31297.51|31297.51|31336.98|31336.98|31297.51|31297.51|0
1690536300000|2023-07-28 09:25:00|31330.24|31330.24|31330.24|31330.24|31330.24|31330.24|31330.24|31330.24|0
1690536600000|2023-07-28 09:30:00|31341.16|31341.16|31394.91|31394.91|31394.91|31394.91|31341.16|31341.16|0
1690536900000|2023-07-28 09:35:00|31383.99|31383.99|31416.73|31416.73|31416.73|31416.73|31383.99|31383.99|0
1690537200000|2023-07-28 09:40:00|31405.82|31405.82|31442.65|31442.65|31445.92|31445.92|31405.82|31405.82|0
1690537500000|2023-07-28 09:45:00|31449.39|31449.39|31503.94|31503.94|31514.85|31514.85|31449.39|31449.39|0
1690537800000|2023-07-28 09:50:00|31514.85|31514.85|31479.56|31479.56|31525.76|31525.76|31479.56|31479.56|0
1690538100000|2023-07-28 09:55:00|31490.47|31490.47|31526.47|31526.47|31526.47|31526.47|31490.47|31490.47|0
1690538400000|2023-07-28 10:00:00|31523.1|31523.1|31497.91|31497.91|31523.1|31523.1|31465.18|31465.18|0
1690539000000|2023-07-28 10:10:00|31530.64|31530.64|31508.82|31508.82|31541.55|31541.55|31508.82|31508.82|0
1690539300000|2023-07-28 10:15:00|31530.64|31530.64|31537.38|31537.38|31541.55|31541.55|31530.64|31530.64|0
1690539600000|2023-07-28 10:20:00|31540.75|31540.75|31550.86|31550.86|31565.14|31565.14|31540.75|31540.75|0
1690539900000|2023-07-28 10:25:00|31539.95|31539.95|31529.04|31529.04|31539.95|31539.95|31529.04|31529.04|0
1690540200000|2023-07-28 10:30:00|31518.12|31518.12|31463.57|31463.57|31518.12|31518.12|31463.57|31463.57|0
1690540500000|2023-07-28 10:35:00|31460.2|31460.2|31464.47|31464.47|31464.47|31464.47|31402.28|31402.28|0
1690540800000|2023-07-28 10:40:00|31461.1|31461.1|31482.12|31482.12|31482.12|31482.12|31461.1|31461.1|0
1690541100000|2023-07-28 10:45:00|31492.23|31492.23|31492.23|31492.23|31492.23|31492.23|31485.49|31485.49|0
1690541400000|2023-07-28 10:50:00|31490.59|31490.59|31479.68|31479.68|31490.59|31490.59|31479.68|31479.68|0
1690541700000|2023-07-28 10:55:00|31490.59|31490.59|31490.59|31490.59|31490.59|31490.59|31490.59|31490.59|0
1690542000000|2023-07-28 11:00:00|31501.51|31501.51|31519.15|31519.15|31519.15|31519.15|31501.51|31501.51|0
1690542300000|2023-07-28 11:05:00|31522.52|31522.52|31522.52|31522.52|31522.52|31522.52|31522.52|31522.52|0
1690542900000|2023-07-28 11:15:00|31533.43|31533.43|31538.34|31538.34|31538.34|31538.34|31533.43|31533.43|0
1690543200000|2023-07-28 11:20:00|31541.61|31541.61|31574.34|31574.34|31585.25|31585.25|31541.61|31541.61|0
1690543500000|2023-07-28 11:25:00|31577.71|31577.71|31552.52|31552.52|31577.71|31577.71|31552.52|31552.52|0
1690543800000|2023-07-28 11:30:00|31563.43|31563.43|31554.13|31554.13|31563.43|31563.43|31543.22|31543.22|0
1690544100000|2023-07-28 11:35:00|31543.22|31543.22|31538.31|31538.31|31543.22|31543.22|31538.31|31538.31|0
1690544400000|2023-07-28 11:40:00|31527.4|31527.4|31466.91|31466.91|31527.4|31527.4|31466.91|31466.91|0
1690544700000|2023-07-28 11:45:00|31477.82|31477.82|31466.91|31466.91|31477.82|31477.82|31466.91|31466.91|0
1690545000000|2023-07-28 11:50:00|31465.28|31465.28|31463.64|31463.64|31465.28|31465.28|31463.64|31463.64|0
1690545300000|2023-07-28 11:55:00|31462|31462|31462|31462|31462|31462|31462|31462|0
1690545600000|2023-07-28 12:00:00|31465.37|31465.37|31488.19|31488.19|31505.65|31505.65|31462|31462|0
1690545900000|2023-07-28 12:05:00|31510.02|31510.02|31499.11|31499.11|31510.02|31510.02|31499.11|31499.11|0
1690546200000|2023-07-28 12:10:00|31466.37|31466.37|31466.37|31466.37|31477.28|31477.28|31466.37|31466.37|0
1690546800000|2023-07-28 12:20:00|31510.02|31510.02|31516.75|31516.75|31523.49|31523.49|31510.02|31510.02|0
1690547100000|2023-07-28 12:25:00|31520.12|31520.12|31523.49|31523.49|31523.49|31523.49|31520.12|31520.12|0
1690547400000|2023-07-28 12:30:00|31553.49|31553.49|31608.88|31608.88|31608.88|31608.88|31553.49|31553.49|0
1690547700000|2023-07-28 12:35:00|31598.77|31598.77|31598.77|31598.77|31598.77|31598.77|31598.77|31598.77|0
1690548000000|2023-07-28 12:40:00|31592.03|31592.03|31610.48|31610.48|31624.76|31624.76|31592.03|31592.03|0
1690548300000|2023-07-28 12:45:00|31607.11|31607.11|31592.83|31592.83|31607.11|31607.11|31592.83|31592.83|0
1690548600000|2023-07-28 12:50:00|31599.57|31599.57|31602.94|31602.94|31602.94|31602.94|31599.57|31599.57|0
1690548900000|2023-07-28 12:55:00|31613.85|31613.85|31625.57|31625.57|31625.57|31625.57|31600.38|31600.38|0
1690549200000|2023-07-28 13:00:00|31620.66|31620.66|31610.94|31610.94|31620.66|31620.66|31607.58|31607.58|0
1690549500000|2023-07-28 13:05:00|31604.21|31604.21|31586.75|31586.75|31604.21|31604.21|31586.75|31586.75|0
1690549800000|2023-07-28 13:10:00|31597.66|31597.66|31570.66|31570.66|31597.66|31597.66|31548.84|31548.84|0
1690550100000|2023-07-28 13:15:00|31559.75|31559.75|31581.82|31581.82|31588.65|31588.65|31559.75|31559.75|0
1690550400000|2023-07-28 13:20:00|31592.73|31592.73|31607.81|31607.81|31636.37|31636.37|31592.73|31592.73|0
1690550700000|2023-07-28 13:25:00|31601.07|31601.07|31578.52|31578.52|31601.07|31601.07|31578.52|31578.52|0
1690551000000|2023-07-28 13:30:00|31600.34|31600.34|31593.6|31593.6|31600.34|31600.34|31572.58|31572.58|0
1690551300000|2023-07-28 13:35:00|31582.69|31582.69|31598.7|31598.7|31602.07|31602.07|31549.96|31549.96|0
1690551600000|2023-07-28 13:40:00|31609.61|31609.61|31620.52|31620.52|31620.52|31620.52|31596.14|31596.14|0
1690551900000|2023-07-28 13:45:00|31609.61|31609.61|31683.06|31683.06|31683.06|31683.06|31599.51|31599.51|0
1690552200000|2023-07-28 13:50:00|31672.15|31672.15|31731.83|31731.83|31731.83|31731.83|31672.15|31672.15|0
1690552500000|2023-07-28 13:55:00|31735.2|31735.2|31767.93|31767.93|31771.3|31771.3|31728.46|31728.46|0
1690552800000|2023-07-28 14:00:00|31778.84|31778.84|31701.67|31701.67|31778.84|31778.84|31701.67|31701.67|0
1690553100000|2023-07-28 14:05:00|31706.57|31706.57|31715.98|31715.98|31726.79|31726.79|31697.43|31697.43|0
1690553400000|2023-07-28 14:10:00|31726.89|31726.89|31721.98|31721.98|31737|31737|31721.98|31721.98|0
1690553700000|2023-07-28 14:15:00|31743.8|31743.8|31707.77|31707.77|31758.89|31758.89|31707.77|31707.77|0
1690554000000|2023-07-28 14:20:00|31704.4|31704.4|31659.58|31659.58|31724.59|31724.59|31659.58|31659.58|0
1690554300000|2023-07-28 14:25:00|31657.95|31657.95|31647.04|31647.04|31661.32|31661.32|31647.04|31647.04|0
1690554600000|2023-07-28 14:30:00|31657.95|31657.95|31675.4|31675.4|31675.4|31675.4|31647.04|31647.04|0
1690554900000|2023-07-28 14:35:00|31664.49|31664.49|31653.58|31653.58|31664.49|31664.49|31650.31|31650.31|0
1690555200000|2023-07-28 14:40:00|31642.67|31642.67|31653.58|31653.58|31660.32|31660.32|31620.85|31620.85|0
1690555500000|2023-07-28 14:45:00|31664.49|31664.49|31667.86|31667.86|31675.4|31675.4|31661.12|31661.12|0
1690555800000|2023-07-28 14:50:00|31678.77|31678.77|31674.5|31674.5|31678.77|31678.77|31667.86|31667.86|0
1690556100000|2023-07-28 14:55:00|31677.87|31677.87|31714.17|31714.17|31714.17|31714.17|31677.87|31677.87|0
1690556400000|2023-07-28 15:00:00|31710.8|31710.8|31682.24|31682.24|31710.8|31710.8|31671.33|31671.33|0
1690556700000|2023-07-28 15:05:00|31678.87|31678.87|31677.23|31677.23|31678.87|31678.87|31662.95|31662.95|0
1690557000000|2023-07-28 15:10:00|31673.96|31673.96|31676.33|31676.33|31691.61|31691.61|31673.96|31673.96|0
1690557300000|2023-07-28 15:15:00|31687.24|31687.24|31680.51|31680.51|31698.15|31698.15|31680.51|31680.51|0
1690557600000|2023-07-28 15:20:00|31673.96|31673.96|31653.88|31653.88|31684.87|31684.87|31653.88|31653.88|0
1690557900000|2023-07-28 15:25:00|31664.79|31664.79|31687.44|31687.44|31690.81|31690.81|31658.88|31658.88|0
1690787700000|2023-07-31 07:15:00|31507.6|31507.6|31555.92|31555.92|31555.92|31555.92|31483.72|31483.72|0
1690788000000|2023-07-31 07:20:00|31545.01|31545.01|31544.13|31544.13|31572.81|31572.81|31533.21|31533.21|0
1690788300000|2023-07-31 07:25:00|31533.21|31533.21|31556.87|31556.87|31556.87|31556.87|31528.31|31528.31|0
1690788600000|2023-07-31 07:30:00|31567.78|31567.78|31567.78|31567.78|31578.69|31578.69|31567.78|31567.78|0
1690788900000|2023-07-31 07:35:00|31556.87|31556.87|31527.51|31527.51|31560.24|31560.24|31527.51|31527.51|0
1690789200000|2023-07-31 07:40:00|31516.6|31516.6|31486.3|31486.3|31531.31|31531.31|31484.67|31484.67|0
1690789500000|2023-07-31 07:45:00|31496.41|31496.41|31509.89|31509.89|31520.8|31520.8|31496.41|31496.41|0
1690789800000|2023-07-31 07:50:00|31520.8|31520.8|31553.53|31553.53|31553.53|31553.53|31509.89|31509.89|0
1690790100000|2023-07-31 07:55:00|31555.16|31555.16|31558.53|31558.53|31558.53|31558.53|31555.16|31555.16|0
1690790400000|2023-07-31 08:00:00|31555.26|31555.26|31564.57|31564.57|31606.58|31606.58|31553.63|31553.63|0
1690790700000|2023-07-31 08:05:00|31553.66|31553.66|31598.38|31598.38|31609.29|31609.29|31553.66|31553.66|0
1690791000000|2023-07-31 08:10:00|31605.11|31605.11|31628.4|31628.4|31628.4|31628.4|31587.46|31587.46|0
1690791300000|2023-07-31 08:15:00|31631.77|31631.77|31609.32|31609.32|31631.77|31631.77|31609.32|31609.32|0
1690791600000|2023-07-31 08:20:00|31604.41|31604.41|31615.32|31615.32|31615.32|31615.32|31604.41|31604.41|0
1690792200000|2023-07-31 08:30:00|31618.69|31618.69|31616.86|31616.86|31623.6|31623.6|31616.86|31616.86|0
1690792800000|2023-07-31 08:40:00|31620.23|31620.23|31663.07|31663.07|31669.8|31669.8|31620.23|31620.23|0
1690793100000|2023-07-31 08:45:00|31673.98|31673.98|31674.81|31674.81|31674.81|31674.81|31641.24|31641.24|0
1690793400000|2023-07-31 08:50:00|31685.72|31685.72|31729.36|31729.36|31729.36|31729.36|31685.72|31685.72|0
1690793700000|2023-07-31 08:55:00|31740.27|31740.27|31789.05|31789.05|31792.42|31792.42|31740.27|31740.27|0
1690794000000|2023-07-31 09:00:00|31799.96|31799.96|31865.42|31865.42|31865.42|31865.42|31799.96|31799.96|0
1690794300000|2023-07-31 09:05:00|31854.51|31854.51|31840.94|31840.94|31854.51|31854.51|31819.12|31819.12|0
1690794600000|2023-07-31 09:10:00|31830.03|31830.03|31812.57|31812.57|31830.03|31830.03|31788.99|31788.99|0
1690794900000|2023-07-31 09:15:00|31815.94|31815.94|31839.13|31839.13|31839.13|31839.13|31812.57|31812.57|0
1690795200000|2023-07-31 09:20:00|31832.4|31832.4|31811.48|31811.48|31832.4|31832.4|31811.48|31811.48|0
1690795500000|2023-07-31 09:25:00|31808.11|31808.11|31849.92|31849.92|31849.92|31849.92|31793.19|31793.19|0
1690795800000|2023-07-31 09:30:00|31839.01|31839.01|31813.82|31813.82|31842.38|31842.38|31813.82|31813.82|0
1690796100000|2023-07-31 09:35:00|31824.73|31824.73|31824.73|31824.73|31824.73|31824.73|31824.73|31824.73|0
1690796400000|2023-07-31 09:40:00|31814.91|31814.91|31737.58|31737.58|31814.91|31814.91|31737.58|31737.58|0
1690796700000|2023-07-31 09:45:00|31734.21|31734.21|31733.41|31733.41|31755.23|31755.23|31723.3|31723.3|0
1690797000000|2023-07-31 09:50:00|31744.32|31744.32|31730.64|31730.64|31761.77|31761.77|31727.27|31727.27|0
1690797300000|2023-07-31 09:55:00|31734.01|31734.01|31724|31724|31740.75|31740.75|31720.63|31720.63|0
1690797600000|2023-07-31 10:00:00|31727.37|31727.37|31732.77|31732.77|31753.49|31753.49|31713.09|31713.09|0
1690797900000|2023-07-31 10:05:00|31721.86|31721.86|31683.96|31683.96|31731.97|31731.97|31683.96|31683.96|0
1690798200000|2023-07-31 10:10:00|31694.87|31694.87|31720.5|31720.5|31720.5|31720.5|31694.87|31694.87|0
1690798500000|2023-07-31 10:15:00|31709.59|31709.59|31672.68|31672.68|31709.59|31709.59|31665.94|31665.94|0
1690798800000|2023-07-31 10:20:00|31662.57|31662.57|31684.4|31684.4|31684.4|31684.4|31662.57|31662.57|0
1690799100000|2023-07-31 10:25:00|31681.03|31681.03|31681.03|31681.03|31681.03|31681.03|31670.12|31670.12|0
1690799400000|2023-07-31 10:30:00|31694.5|31694.5|31689.79|31689.79|31694.5|31694.5|31683.06|31683.06|0
1690799700000|2023-07-31 10:35:00|31697.97|31697.97|31697.97|31697.97|31697.97|31697.97|31697.97|31697.97|0
1690800000000|2023-07-31 10:40:00|31708.88|31708.88|31713.25|31713.25|31730.7|31730.7|31697.97|31697.97|0
1690800300000|2023-07-31 10:45:00|31724.16|31724.16|31724.16|31724.16|31724.16|31724.16|31724.16|31724.16|0
1690800600000|2023-07-31 10:50:00|31713.25|31713.25|31724.16|31724.16|31724.16|31724.16|31713.25|31713.25|0
1690801200000|2023-07-31 11:00:00|31713.25|31713.25|31737.54|31737.54|31737.54|31737.54|31713.25|31713.25|0
1690801500000|2023-07-31 11:05:00|31748.45|31748.45|31770.27|31770.27|31770.27|31770.27|31748.45|31748.45|0
1690801800000|2023-07-31 11:10:00|31777.01|31777.01|31780.38|31780.38|31780.38|31780.38|31777.01|31777.01|0
1690802400000|2023-07-31 11:20:00|31769.47|31769.47|31780.38|31780.38|31780.38|31780.38|31769.47|31769.47|0
1690802700000|2023-07-31 11:25:00|31791.29|31791.29|31787.12|31787.12|31798.03|31798.03|31787.12|31787.12|0
1690803000000|2023-07-31 11:30:00|31788.75|31788.75|31766.93|31766.93|31792.02|31792.02|31763.66|31763.66|0
1690803300000|2023-07-31 11:35:00|31777.84|31777.84|31801.43|31801.43|31801.43|31801.43|31777.84|31777.84|0
1690803600000|2023-07-31 11:40:00|31812.34|31812.34|31823.25|31823.25|31823.25|31823.25|31812.34|31812.34|0
1690803900000|2023-07-31 11:45:00|31801.43|31801.43|31768.7|31768.7|31801.43|31801.43|31768.7|31768.7|0
1690804200000|2023-07-31 11:50:00|31767.06|31767.06|31732.57|31732.57|31773.8|31773.8|31732.57|31732.57|0
1690804500000|2023-07-31 11:55:00|31743.48|31743.48|31782.02|31782.02|31782.02|31782.02|31743.48|31743.48|0
1690804800000|2023-07-31 12:00:00|31778.74|31778.74|31787.02|31787.02|31790.39|31790.39|31778.74|31778.74|0
1690805100000|2023-07-31 12:05:00|31776.91|31776.91|31787.02|31787.02|31787.02|31787.02|31773.54|31773.54|0
1690805400000|2023-07-31 12:10:00|31790.39|31790.39|31790.39|31790.39|31790.39|31790.39|31770.17|31770.17|0
1690805700000|2023-07-31 12:15:00|31792.02|31792.02|31781.11|31781.11|31802.94|31802.94|31781.11|31781.11|0
1690806000000|2023-07-31 12:20:00|31786.02|31786.02|31780.02|31780.02|31789.29|31789.29|31773.38|31773.38|0
1690806300000|2023-07-31 12:25:00|31790.93|31790.93|31847.15|31847.15|31847.15|31847.15|31790.93|31790.93|0
1690806600000|2023-07-31 12:30:00|31852.05|31852.05|31863.8|31863.8|31863.8|31863.8|31849.52|31849.52|0
1690806900000|2023-07-31 12:35:00|31867.16|31867.16|31917.55|31917.55|31917.55|31917.55|31856.25|31856.25|0
1690807200000|2023-07-31 12:40:00|31915.91|31915.91|31905|31905|31915.91|31915.91|31905|31905|0
1690807500000|2023-07-31 12:45:00|31915.91|31915.91|31909.37|31909.37|31915.91|31915.91|31909.37|31909.37|0
1690807800000|2023-07-31 12:50:00|31898.46|31898.46|31898.46|31898.46|31901.83|31901.83|31891.72|31891.72|0
1690808100000|2023-07-31 12:55:00|31909.37|31909.37|31927.02|31927.02|31948.04|31948.04|31909.37|31909.37|0
1690808400000|2023-07-31 13:00:00|31923.65|31923.65|31901.83|31901.83|31923.65|31923.65|31901.83|31901.83|0
1690808700000|2023-07-31 13:05:00|31890.92|31890.92|31876.73|31876.73|31890.92|31890.92|31876.73|31876.73|0
1690809000000|2023-07-31 13:10:00|31887.65|31887.65|31898.56|31898.56|31898.56|31898.56|31887.65|31887.65|0
1690809300000|2023-07-31 13:15:00|31909.47|31909.47|31901.93|31901.93|31909.47|31909.47|31898.56|31898.56|0
1690809600000|2023-07-31 13:20:00|31898.65|31898.65|31898.65|31898.65|31898.65|31898.65|31887.74|31887.74|0
1690809900000|2023-07-31 13:25:00|31909.56|31909.56|31899.59|31899.59|31909.56|31909.56|31896.22|31896.22|0
1690810200000|2023-07-31 13:30:00|31896.31|31896.31|31886.21|31886.21|31908.03|31908.03|31886.21|31886.21|0
1690810500000|2023-07-31 13:35:00|31875.3|31875.3|31875.49|31875.49|31882.94|31882.94|31868.75|31868.75|0
1690810800000|2023-07-31 13:40:00|31886.4|31886.4|31918.14|31918.14|31918.14|31918.14|31886.4|31886.4|0
1690811100000|2023-07-31 13:45:00|31924.87|31924.87|31964.15|31964.15|31964.15|31964.15|31924.87|31924.87|0
1690811400000|2023-07-31 13:50:00|31975.06|31975.06|32021.27|32021.27|32032.18|32032.18|31975.06|31975.06|0
1690811700000|2023-07-31 13:55:00|32022.9|32022.9|32070.65|32070.65|32070.65|32070.65|32022.9|32022.9|0
1690812000000|2023-07-31 14:00:00|32059.74|32059.74|32076.65|32076.65|32076.65|32076.65|32043.82|32043.82|0
1690812300000|2023-07-31 14:05:00|32065.74|32065.74|32067.51|32067.51|32080.98|32080.98|32029.64|32029.64|0
1690812600000|2023-07-31 14:10:00|32056.6|32056.6|32002.04|32002.04|32056.6|32056.6|31991.13|31991.13|0
1690812900000|2023-07-31 14:15:00|32023.86|32023.86|32018.86|32018.86|32029.77|32029.77|31997.04|31997.04|0
1690813200000|2023-07-31 14:20:00|32017.22|32017.22|31988.96|31988.96|32017.32|32017.32|31988.96|31988.96|0
1690813500000|2023-07-31 14:25:00|32010.78|32010.78|32030.97|32030.97|32030.97|32030.97|32009.15|32009.15|0
1690813800000|2023-07-31 14:30:00|32020.06|32020.06|31980.59|31980.59|32020.06|32020.06|31980.59|31980.59|0
1690814100000|2023-07-31 14:35:00|31969.67|31969.67|31931.11|31931.11|31969.67|31969.67|31931.11|31931.11|0
1690814400000|2023-07-31 14:40:00|31934.38|31934.38|31973.04|31973.04|31973.04|31973.04|31934.38|31934.38|0
1690814700000|2023-07-31 14:45:00|31969.67|31969.67|32010.58|32010.58|32010.58|32010.58|31958.76|31958.76|0
1690815000000|2023-07-31 14:50:00|32027.43|32027.43|32015.88|32015.88|32030.8|32030.8|32015.88|32015.88|0
1690815300000|2023-07-31 14:55:00|32009.15|32009.15|32011.58|32011.58|32020.06|32020.06|31994.13|31994.13|0
1690815600000|2023-07-31 15:00:00|32009.95|32009.95|32028.4|32028.4|32037.51|32037.51|32009.95|32009.95|0
1690815900000|2023-07-31 15:05:00|32030.04|32030.04|32036.77|32036.77|32043.51|32043.51|32030.04|32030.04|0
1690816200000|2023-07-31 15:10:00|32035.14|32035.14|32034.5|32034.5|32035.14|32035.14|32010.75|32010.75|0
1690816500000|2023-07-31 15:15:00|32023.59|32023.59|32016.05|32016.05|32030.33|32030.33|32016.05|32016.05|0
1690816800000|2023-07-31 15:20:00|32012.68|32012.68|32012.58|32012.58|32037.77|32037.77|31995.03|31995.03|0
1690817100000|2023-07-31 15:25:00|32015.95|32015.95|31980.75|31980.75|32015.95|32015.95|31973.21|31973.21|0
1690874100000|2023-08-01 07:15:00|31483.33|31483.33|31472.42|31472.42|31505.15|31505.15|31450.59|31450.59|0
1690874400000|2023-08-01 07:20:00|31428.61|31428.61|31420.97|31420.97|31428.61|31428.61|31369.63|31369.63|0
1690874700000|2023-08-01 07:25:00|31431.89|31431.89|31466.38|31466.38|31466.38|31466.38|31431.89|31431.89|0
1690875000000|2023-08-01 07:30:00|31459.64|31459.64|31451.86|31451.86|31473.12|31473.12|31451.86|31451.86|0
1690875300000|2023-08-01 07:35:00|31450.22|31450.22|31420.22|31420.22|31450.22|31450.22|31420.22|31420.22|0
1690875600000|2023-08-01 07:40:00|31416.95|31416.95|31435.5|31435.5|31446.41|31446.41|31407.14|31407.14|0
1690875900000|2023-08-01 07:45:00|31440.41|31440.41|31363.91|31363.91|31442.05|31442.05|31363.91|31363.91|0
1690876200000|2023-08-01 07:50:00|31331.18|31331.18|31315.26|31315.26|31331.18|31331.18|31305.99|31305.99|0
1690876500000|2023-08-01 07:55:00|31304.35|31304.35|31349.76|31349.76|31349.76|31349.76|31304.35|31304.35|0
1690876800000|2023-08-01 08:00:00|31338.85|31338.85|31329.57|31329.57|31351.39|31351.39|31318.66|31318.66|0
1690877100000|2023-08-01 08:05:00|31318.66|31318.66|31322.83|31322.83|31329.57|31329.57|31318.66|31318.66|0
1690877400000|2023-08-01 08:10:00|31312.72|31312.72|31334.54|31334.54|31334.54|31334.54|31312.72|31312.72|0
1690877700000|2023-08-01 08:15:00|31323.63|31323.63|31390.86|31390.86|31401.77|31401.77|31323.63|31323.63|0
1690878000000|2023-08-01 08:20:00|31394.23|31394.23|31380.78|31380.78|31405.68|31405.68|31380.78|31380.78|0
1690878300000|2023-08-01 08:25:00|31369.87|31369.87|31341.51|31341.51|31369.87|31369.87|31341.51|31341.51|0
1690878600000|2023-08-01 08:30:00|31334.77|31334.77|31337.34|31337.34|31337.34|31337.34|31323.86|31323.86|0
1690878900000|2023-08-01 08:35:00|31359.16|31359.16|31359.16|31359.16|31370.07|31370.07|31348.25|31348.25|0
1690879200000|2023-08-01 08:40:00|31362.53|31362.53|31362.53|31362.53|31362.53|31362.53|31362.53|31362.53|0
1690879500000|2023-08-01 08:45:00|31351.62|31351.62|31340.71|31340.71|31351.62|31351.62|31329.8|31329.8|0
1690879800000|2023-08-01 08:50:00|31329.8|31329.8|31301.97|31301.97|31334.7|31334.7|31301.97|31301.97|0
1690880100000|2023-08-01 08:55:00|31291.06|31291.06|31291.06|31291.06|31291.06|31291.06|31280.15|31280.15|0
1690880400000|2023-08-01 09:00:00|31280.15|31280.15|31291.06|31291.06|31291.06|31291.06|31280.15|31280.15|0
1690880700000|2023-08-01 09:05:00|31292.7|31292.7|31275.05|31275.05|31292.7|31292.7|31275.05|31275.05|0
1690881000000|2023-08-01 09:10:00|31271.68|31271.68|31261.77|31261.77|31279.22|31279.22|31261.77|31261.77|0
1690881300000|2023-08-01 09:15:00|31250.86|31250.86|31233.11|31233.11|31261.77|31261.77|31233.11|31233.11|0
1690881600000|2023-08-01 09:20:00|31206.15|31206.15|31231.34|31231.34|31231.34|31231.34|31206.15|31206.15|0
1690882200000|2023-08-01 09:30:00|31220.43|31220.43|31254.93|31254.93|31309.48|31309.48|31220.43|31220.43|0
1690882800000|2023-08-01 09:40:00|31244.02|31244.02|31233.91|31233.91|31244.02|31244.02|31223|31223|0
1690883100000|2023-08-01 09:45:00|31244.82|31244.82|31255.73|31255.73|31255.73|31255.73|31244.82|31244.82|0
1690883400000|2023-08-01 09:50:00|31244.82|31244.82|31244.82|31244.82|31244.82|31244.82|31244.82|31244.82|0
1690883700000|2023-08-01 09:55:00|31255.73|31255.73|31223|31223|31255.73|31255.73|31223|31223|0
1690884000000|2023-08-01 10:00:00|31212.09|31212.09|31168.45|31168.45|31212.09|31212.09|31168.45|31168.45|0
1690884300000|2023-08-01 10:05:00|31179.36|31179.36|31204.55|31204.55|31204.55|31204.55|31179.36|31179.36|0
1690884600000|2023-08-01 10:10:00|31215.46|31215.46|31215.46|31215.46|31215.46|31215.46|31204.55|31204.55|0
1690884900000|2023-08-01 10:15:00|31204.55|31204.55|31190.27|31190.27|31204.55|31204.55|31190.27|31190.27|0
1690885200000|2023-08-01 10:20:00|31201.18|31201.18|31288.46|31288.46|31288.46|31288.46|31201.18|31201.18|0
1690885500000|2023-08-01 10:25:00|31332.11|31332.11|31310.29|31310.29|31353.93|31353.93|31310.29|31310.29|0
1690885800000|2023-08-01 10:30:00|31321.2|31321.2|31352.13|31352.13|31352.13|31352.13|31321.2|31321.2|0
1690886100000|2023-08-01 10:35:00|31363.04|31363.04|31392.5|31392.5|31392.5|31392.5|31363.04|31363.04|0
1690886400000|2023-08-01 10:40:00|31397.4|31397.4|31364.67|31364.67|31397.4|31397.4|31353.76|31353.76|0
1690886700000|2023-08-01 10:45:00|31353.76|31353.76|31353.76|31353.76|31353.76|31353.76|31353.76|31353.76|0
1690887000000|2023-08-01 10:50:00|31364.67|31364.67|31378.95|31378.95|31378.95|31378.95|31364.67|31364.67|0
1690887300000|2023-08-01 10:55:00|31368.04|31368.04|31357.13|31357.13|31368.04|31368.04|31357.13|31357.13|0
1690887600000|2023-08-01 11:00:00|31368.04|31368.04|31404.14|31404.14|31404.14|31404.14|31368.04|31368.04|0
1690887900000|2023-08-01 11:05:00|31382.32|31382.32|31403.34|31403.34|31403.34|31403.34|31382.32|31382.32|0
1690888200000|2023-08-01 11:10:00|31396.8|31396.8|31390.52|31390.52|31415.35|31415.35|31385.61|31385.61|0
1690888500000|2023-08-01 11:15:00|31368.7|31368.7|31353.62|31353.62|31375.44|31375.44|31353.62|31353.62|0
1690888800000|2023-08-01 11:20:00|31350.35|31350.35|31339.44|31339.44|31350.35|31350.35|31339.44|31339.44|0
1690889100000|2023-08-01 11:25:00|31329.33|31329.33|31334.23|31334.23|31334.23|31334.23|31329.33|31329.33|0
1690889400000|2023-08-01 11:30:00|31327.5|31327.5|31327.5|31327.5|31330.86|31330.86|31320.76|31320.76|0
1690889700000|2023-08-01 11:35:00|31316.58|31316.58|31314.02|31314.02|31327.5|31327.5|31314.02|31314.02|0
1690890000000|2023-08-01 11:40:00|31310.65|31310.65|31281.13|31281.13|31321.56|31321.56|31281.13|31281.13|0
1690890300000|2023-08-01 11:45:00|31270.22|31270.22|31289.63|31289.63|31300.54|31300.54|31270.22|31270.22|0
1690890600000|2023-08-01 11:50:00|31291.27|31291.27|31270.28|31270.28|31303.01|31303.01|31270.28|31270.28|0
1690891200000|2023-08-01 12:00:00|31281.19|31281.19|31281.19|31281.19|31281.19|31281.19|31281.19|31281.19|0
1690891500000|2023-08-01 12:05:00|31292.1|31292.1|31281.19|31281.19|31292.1|31292.1|31281.19|31281.19|0
1690891800000|2023-08-01 12:10:00|31267.71|31267.71|31281.99|31281.99|31281.99|31281.99|31267.71|31267.71|0
1690892100000|2023-08-01 12:15:00|31292.9|31292.9|31300.44|31300.44|31300.44|31300.44|31289.53|31289.53|0
1690892400000|2023-08-01 12:20:00|31289.53|31289.53|31281.89|31281.89|31300.44|31300.44|31278.62|31278.62|0
1690892700000|2023-08-01 12:25:00|31270.98|31270.98|31270.98|31270.98|31270.98|31270.98|31270.98|31270.98|0
1690893000000|2023-08-01 12:30:00|31260.07|31260.07|31253.33|31253.33|31264.24|31264.24|31242.42|31242.42|0
1690893300000|2023-08-01 12:35:00|31242.42|31242.42|31267.81|31267.81|31283.66|31283.66|31242.42|31242.42|0
1690893600000|2023-08-01 12:40:00|31281.29|31281.29|31290.36|31290.36|31292|31292|31274.55|31274.55|0
1690893900000|2023-08-01 12:45:00|31287.09|31287.09|31287.29|31287.29|31290.56|31290.56|31283.82|31283.82|0
1690894200000|2023-08-01 12:50:00|31298.2|31298.2|31330.4|31330.4|31330.4|31330.4|31298.2|31298.2|0
1690894500000|2023-08-01 12:55:00|31328.76|31328.76|31354.02|31354.02|31361.49|31361.49|31328.76|31328.76|0
1690894800000|2023-08-01 13:00:00|31352.38|31352.38|31282.01|31282.01|31352.38|31352.38|31272.74|31272.74|0
1690895100000|2023-08-01 13:05:00|31278.64|31278.64|31267.73|31267.73|31278.64|31278.64|31267.73|31267.73|0
1690895400000|2023-08-01 13:10:00|31256.82|31256.82|31260.19|31260.19|31260.19|31260.19|31249.28|31249.28|0
1690895700000|2023-08-01 13:15:00|31255.29|31255.29|31261.19|31261.19|31264.56|31264.56|31244.38|31244.38|0
1690896000000|2023-08-01 13:20:00|31267.93|31267.93|31267.93|31267.93|31267.93|31267.93|31267.93|31267.93|0
1690896300000|2023-08-01 13:25:00|31263.02|31263.02|31297.39|31297.39|31297.39|31297.39|31259.75|31259.75|0
1690896600000|2023-08-01 13:30:00|31300.76|31300.76|31327.59|31327.59|31327.59|31327.59|31300.76|31300.76|0
1690896900000|2023-08-01 13:35:00|31338.5|31338.5|31366.06|31366.06|31384.51|31384.51|31338.5|31338.5|0
1690897200000|2023-08-01 13:40:00|31369.43|31369.43|31366.06|31366.06|31376.97|31376.97|31366.06|31366.06|0
1690897500000|2023-08-01 13:45:00|31376.97|31376.97|31350.41|31350.41|31376.97|31376.97|31350.41|31350.41|0
1690897800000|2023-08-01 13:50:00|31361.32|31361.32|31401.49|31401.49|31401.49|31401.49|31357.85|31357.85|0
1690898100000|2023-08-01 13:55:00|31412.4|31412.4|31425.68|31425.68|31436.59|31436.59|31412.4|31412.4|0
1690898400000|2023-08-01 14:00:00|31429.05|31429.05|31460.98|31460.98|31460.98|31460.98|31429.05|31429.05|0
1690898700000|2023-08-01 14:05:00|31464.25|31464.25|31433.96|31433.96|31464.25|31464.25|31431.52|31431.52|0
1690899000000|2023-08-01 14:10:00|31444.87|31444.87|31455.78|31455.78|31455.78|31455.78|31430.69|31430.69|0
1690899300000|2023-08-01 14:15:00|31462.52|31462.52|31471.89|31471.89|31509.53|31509.53|31462.52|31462.52|0
1690899600000|2023-08-01 14:20:00|31450.07|31450.07|31460.98|31460.98|31482.8|31482.8|31450.07|31450.07|0
1690899900000|2023-08-01 14:25:00|31447.51|31447.51|31419.14|31419.14|31447.51|31447.51|31408.23|31408.23|0
1690900200000|2023-08-01 14:30:00|31408.23|31408.23|31386.31|31386.31|31430.05|31430.05|31375.4|31375.4|0
1690900500000|2023-08-01 14:35:00|31397.22|31397.22|31397.22|31397.22|31419.04|31419.04|31397.22|31397.22|0
1690900800000|2023-08-01 14:40:00|31375.4|31375.4|31406.5|31406.5|31406.5|31406.5|31375.4|31375.4|0
1690901100000|2023-08-01 14:45:00|31413.24|31413.24|31410.16|31410.16|31419.97|31419.97|31403.42|31403.42|0
1690901400000|2023-08-01 14:50:00|31421.07|31421.07|31442.89|31442.89|31453.8|31453.8|31414.33|31414.33|0
1690901700000|2023-08-01 14:55:00|31431.98|31431.98|31443.7|31443.7|31443.7|31443.7|31410.96|31410.96|0
1690902000000|2023-08-01 15:00:00|31454.61|31454.61|31443.7|31443.7|31454.61|31454.61|31443.7|31443.7|0
1690902300000|2023-08-01 15:05:00|31454.61|31454.61|31483.17|31483.17|31494.08|31494.08|31440.33|31440.33|0
1690902600000|2023-08-01 15:10:00|31472.26|31472.26|31391.98|31391.98|31472.26|31472.26|31391.98|31391.98|0
1690902900000|2023-08-01 15:15:00|31402.89|31402.89|31368.42|31368.42|31402.89|31402.89|31361.68|31361.68|0
1690903200000|2023-08-01 15:20:00|31379.33|31379.33|31367.52|31367.52|31385.17|31385.17|31359.24|31359.24|0
1690903500000|2023-08-01 15:25:00|31378.43|31378.43|31393.71|31393.71|31398.71|31398.71|31378.43|31378.43|0
1690960500000|2023-08-02 07:15:00|31239.74|31239.74|31295.22|31295.22|31295.22|31295.22|31210.3|31210.3|0
1690960800000|2023-08-02 07:20:00|31284.31|31284.31|31181.74|31181.74|31290.85|31290.85|31181.74|31181.74|0
1690961100000|2023-08-02 07:25:00|31170.83|31170.83|31159.92|31159.92|31170.83|31170.83|31127.19|31127.19|0
1690961400000|2023-08-02 07:30:00|31170.83|31170.83|31134.29|31134.29|31170.83|31170.83|31101.56|31101.56|0
1690961700000|2023-08-02 07:35:00|31090.65|31090.65|31109.1|31109.1|31109.1|31109.1|31087.28|31087.28|0
1690962000000|2023-08-02 07:40:00|31105.73|31105.73|31036.26|31036.26|31105.73|31105.73|31036.26|31036.26|0
1690962300000|2023-08-02 07:45:00|31047.18|31047.18|31049.35|31049.35|31060.26|31060.26|31036.26|31036.26|0
1690962600000|2023-08-02 07:50:00|31037.9|31037.9|30977.41|30977.41|31037.9|31037.9|30954.79|30954.79|0
1690962900000|2023-08-02 07:55:00|30988.32|30988.32|30958.22|30958.22|30999.23|30999.23|30958.22|30958.22|0
1690963200000|2023-08-02 08:00:00|30947.31|30947.31|30889.39|30889.39|30952.22|30952.22|30889.39|30889.39|0
1690963500000|2023-08-02 08:05:00|30900.3|30900.3|30894.49|30894.49|30917.95|30917.95|30885.22|30885.22|0
1690963800000|2023-08-02 08:10:00|30911.34|30911.34|30912.14|30912.14|30912.14|30912.14|30901.23|30901.23|0
1690964100000|2023-08-02 08:15:00|30901.23|30901.23|30833.2|30833.2|30901.23|30901.23|30833.2|30833.2|0
1690964400000|2023-08-02 08:20:00|30844.11|30844.11|30952.42|30952.42|30952.42|30952.42|30844.11|30844.11|0
1690964700000|2023-08-02 08:25:00|30958.96|30958.96|30969.87|30969.87|30969.87|30969.87|30948.05|30948.05|0
1690965000000|2023-08-02 08:30:00|30958.96|30958.96|30944.14|30944.14|30958.96|30958.96|30922.32|30922.32|0
1690965300000|2023-08-02 08:35:00|30933.23|30933.23|30944.14|30944.14|30944.14|30944.14|30933.23|30933.23|0
1690965600000|2023-08-02 08:40:00|30933.23|30933.23|30965.96|30965.96|30976.87|30976.87|30933.23|30933.23|0
1690965900000|2023-08-02 08:45:00|30955.05|30955.05|31012.71|31012.71|31012.71|31012.71|30944.14|30944.14|0
1690966200000|2023-08-02 08:50:00|31009.34|31009.34|31034.53|31034.53|31042.07|31042.07|31009.34|31009.34|0
1690966500000|2023-08-02 08:55:00|31023.62|31023.62|31039.54|31039.54|31039.54|31039.54|30992.52|30992.52|0
1690966800000|2023-08-02 09:00:00|31017.71|31017.71|30974.07|30974.07|31017.71|31017.71|30974.07|30974.07|0
1690967100000|2023-08-02 09:05:00|30977.44|30977.44|31016.81|31016.81|31043.54|31043.54|30966.53|30966.53|0
1690967400000|2023-08-02 09:10:00|31027.72|31027.72|31075.71|31075.71|31075.71|31075.71|31027.72|31027.72|0
1690967700000|2023-08-02 09:15:00|31082.45|31082.45|31146.28|31146.28|31157.19|31157.19|31080.82|31080.82|0
1690968000000|2023-08-02 09:20:00|31135.37|31135.37|31133.73|31133.73|31146.28|31146.28|31133.73|31133.73|0
1690968300000|2023-08-02 09:25:00|31122.82|31122.82|31060.89|31060.89|31122.82|31122.82|31060.89|31060.89|0
1690968600000|2023-08-02 09:30:00|31049.98|31049.98|30992.86|30992.86|31049.98|31049.98|30992.86|30992.86|0
1690968900000|2023-08-02 09:35:00|30981.95|30981.95|30949.22|30949.22|30981.95|30981.95|30949.22|30949.22|0
1690969200000|2023-08-02 09:40:00|30960.13|30960.13|30902.21|30902.21|30960.13|30960.13|30885.36|30885.36|0
1690969500000|2023-08-02 09:45:00|30924.03|30924.03|30933.31|30933.31|30933.31|30933.31|30922.4|30922.4|0
1690969800000|2023-08-02 09:50:00|30922.4|30922.4|30911.49|30911.49|30922.4|30922.4|30911.49|30911.49|0
1690970100000|2023-08-02 09:55:00|30889.66|30889.66|30842.62|30842.62|30889.66|30889.66|30842.62|30842.62|0
1690970400000|2023-08-02 10:00:00|30831.71|30831.71|30835.08|30835.08|30845.99|30845.99|30813.26|30813.26|0
1690970700000|2023-08-02 10:05:00|30845.99|30845.99|30845.99|30845.99|30867.81|30867.81|30845.99|30845.99|0
1690971000000|2023-08-02 10:10:00|30849.26|30849.26|30827.44|30827.44|30849.26|30849.26|30827.44|30827.44|0
1690971300000|2023-08-02 10:15:00|30805.62|30805.62|30818.14|30818.14|30827.44|30827.44|30803.86|30803.86|0
1690971600000|2023-08-02 10:20:00|30828.24|30828.24|30834.05|30834.05|30846.6|30846.6|30797.23|30797.23|0
1690971900000|2023-08-02 10:25:00|30827.31|30827.31|30902.59|30902.59|30902.59|30902.59|30802.12|30802.12|0
1690972200000|2023-08-02 10:30:00|30891.68|30891.68|30905.96|30905.96|30905.96|30905.96|30891.68|30891.68|0
1690972500000|2023-08-02 10:35:00|30927.78|30927.78|30927.78|30927.78|30927.78|30927.78|30927.78|30927.78|0
1690972800000|2023-08-02 10:40:00|30938.69|30938.69|30962.15|30962.15|30968.89|30968.89|30938.69|30938.69|0
1690973100000|2023-08-02 10:45:00|30968.89|30968.89|31004.99|31004.99|31011.73|31011.73|30950.43|30950.43|0
1690973400000|2023-08-02 10:50:00|31015.9|31015.9|31030.28|31030.28|31063.01|31063.01|31012.63|31012.63|0
1690973700000|2023-08-02 10:55:00|31008.45|31008.45|31000.91|31000.91|31008.45|31008.45|30986.63|30986.63|0
1690974000000|2023-08-02 11:00:00|31011.82|31011.82|31033.65|31033.65|31033.65|31033.65|31011.82|31011.82|0
1690974300000|2023-08-02 11:05:00|31022.73|31022.73|31011.02|31011.02|31025.3|31025.3|31011.02|31011.02|0
1690974600000|2023-08-02 11:10:00|31021.93|31021.93|31043.75|31043.75|31054.66|31054.66|31021.93|31021.93|0
1690974900000|2023-08-02 11:15:00|31054.66|31054.66|31043.75|31043.75|31054.66|31054.66|31043.75|31043.75|0
1690975200000|2023-08-02 11:20:00|31054.66|31054.66|31081.49|31081.49|31081.49|31081.49|31054.66|31054.66|0
1690975500000|2023-08-02 11:25:00|31070.58|31070.58|31086.4|31086.4|31086.4|31086.4|31070.58|31070.58|0
1690975800000|2023-08-02 11:30:00|31089.67|31089.67|31082.29|31082.29|31100.58|31100.58|31082.29|31082.29|0
1690976100000|2023-08-02 11:35:00|31093.2|31093.2|31085.56|31085.56|31096.47|31096.47|31052.83|31052.83|0
1690976400000|2023-08-02 11:40:00|31074.65|31074.65|31077.22|31077.22|31077.22|31077.22|31063.74|31063.74|0
1690977000000|2023-08-02 11:50:00|31066.31|31066.31|31055.4|31055.4|31066.31|31066.31|31055.4|31055.4|0
1690977300000|2023-08-02 11:55:00|31057.03|31057.03|31035.21|31035.21|31057.03|31057.03|31035.21|31035.21|0
1690977600000|2023-08-02 12:00:00|31024.3|31024.3|31024.3|31024.3|31024.3|31024.3|31013.39|31013.39|0
1690977900000|2023-08-02 12:05:00|31046.12|31046.12|31044.49|31044.49|31047.76|31047.76|31044.49|31044.49|0
1690978200000|2023-08-02 12:10:00|31051.03|31051.03|31036.75|31036.75|31051.03|31051.03|31036.75|31036.75|0
1690978500000|2023-08-02 12:15:00|31043.49|31043.49|31047.66|31047.66|31047.66|31047.66|31025.84|31025.84|0
1690978800000|2023-08-02 12:20:00|31058.57|31058.57|31035.11|31035.11|31060.21|31060.21|31035.11|31035.11|0
1690979100000|2023-08-02 12:25:00|31041.66|31041.66|30995.45|30995.45|31041.66|31041.66|30995.45|30995.45|0
1690979400000|2023-08-02 12:30:00|30984.54|30984.54|31000.45|31000.45|31000.45|31000.45|30984.54|30984.54|0
1690979700000|2023-08-02 12:35:00|31002.09|31002.09|30981.07|30981.07|31002.09|31002.09|30981.07|30981.07|0
1690980000000|2023-08-02 12:40:00|30970.16|30970.16|30970.16|30970.16|30970.16|30970.16|30970.16|30970.16|0
1690980300000|2023-08-02 12:45:00|30981.07|30981.07|30981.07|30981.07|30981.07|30981.07|30981.07|30981.07|0
1690980600000|2023-08-02 12:50:00|30991.98|30991.98|30996.89|30996.89|30996.89|30996.89|30985.97|30985.97|0
1690980900000|2023-08-02 12:55:00|30985.97|30985.97|30985.97|30985.97|30985.97|30985.97|30975.06|30975.06|0
1690981200000|2023-08-02 13:00:00|30975.06|30975.06|30985.97|30985.97|30985.97|30985.97|30975.06|30975.06|0
1690981500000|2023-08-02 13:05:00|30989.34|30989.34|30989.34|30989.34|30989.34|30989.34|30989.34|30989.34|0
1690981800000|2023-08-02 13:10:00|31000.25|31000.25|31011.17|31011.17|31011.17|31011.17|31000.25|31000.25|0
1690982100000|2023-08-02 13:15:00|31000.25|31000.25|30954.98|30954.98|31000.25|31000.25|30954.98|30954.98|0
1690982400000|2023-08-02 13:20:00|30933.16|30933.16|30973.43|30973.43|30976.8|30976.8|30933.16|30933.16|0
1690982700000|2023-08-02 13:25:00|30978.33|30978.33|30967.42|30967.42|30978.33|30978.33|30967.42|30967.42|0
1690983000000|2023-08-02 13:30:00|30978.33|30978.33|30949.97|30949.97|30978.33|30978.33|30939.06|30939.06|0
1690983300000|2023-08-02 13:35:00|30960.88|30960.88|30941.89|30941.89|30960.88|30960.88|30928.15|30928.15|0
1690983600000|2023-08-02 13:40:00|30930.98|30930.98|30949.43|30949.43|30949.43|30949.43|30909.16|30909.16|0
1690983900000|2023-08-02 13:45:00|30938.52|30938.52|30919.97|30919.97|30941.79|30941.79|30919.97|30919.97|0
1690984200000|2023-08-02 13:50:00|30913.43|30913.43|30906.79|30906.79|30913.43|30913.43|30906.79|30906.79|0
1690984500000|2023-08-02 13:55:00|30917.7|30917.7|30914.33|30914.33|30917.7|30917.7|30914.33|30914.33|0
1690984800000|2023-08-02 14:00:00|30917.7|30917.7|30890.24|30890.24|30922.71|30922.71|30890.24|30890.24|0
1690985100000|2023-08-02 14:05:00|30886.87|30886.87|30857.51|30857.51|30897.78|30897.78|30857.51|30857.51|0
1690985400000|2023-08-02 14:10:00|30855.87|30855.87|30801.32|30801.32|30855.87|30855.87|30801.32|30801.32|0
1690985700000|2023-08-02 14:15:00|30790.41|30790.41|30755.11|30755.11|30790.41|30790.41|30755.11|30755.11|0
1690986000000|2023-08-02 14:20:00|30776.93|30776.93|30785.11|30785.11|30796.02|30796.02|30776.93|30776.93|0
1690986300000|2023-08-02 14:25:00|30774.2|30774.2|30763.29|30763.29|30774.2|30774.2|30752.38|30752.38|0
1690986600000|2023-08-02 14:30:00|30774.2|30774.2|30788.48|30788.48|30788.48|30788.48|30763.29|30763.29|0
1690986900000|2023-08-02 14:35:00|30785.21|30785.21|30765.02|30765.02|30785.21|30785.21|30765.02|30765.02|0
1690987200000|2023-08-02 14:40:00|30754.11|30754.11|30747.47|30747.47|30757.48|30757.48|30725.65|30725.65|0
1690987500000|2023-08-02 14:45:00|30736.56|30736.56|30725.65|30725.65|30736.56|30736.56|30714.74|30714.74|0
1690987800000|2023-08-02 14:50:00|30736.56|30736.56|30716.57|30716.57|30736.56|30736.56|30709.83|30709.83|0
1690988100000|2023-08-02 14:55:00|30719.94|30719.94|30719.14|30719.14|30740.96|30740.96|30719.14|30719.14|0
1690988400000|2023-08-02 15:00:00|30715.87|30715.87|30750.23|30750.23|30750.23|30750.23|30715.87|30715.87|0
1690988700000|2023-08-02 15:05:00|30753.6|30753.6|30719.24|30719.24|30753.6|30753.6|30709.96|30709.96|0
1690989000000|2023-08-02 15:10:00|30741.06|30741.06|30748.5|30748.5|30755.24|30755.24|30741.06|30741.06|0
1690989300000|2023-08-02 15:15:00|30745.23|30745.23|30746.86|30746.86|30748.6|30748.6|30745.23|30745.23|0
1690989600000|2023-08-02 15:20:00|30750.23|30750.23|30737.69|30737.69|30750.23|30750.23|30723.41|30723.41|0
1690989900000|2023-08-02 15:25:00|30726.78|30726.78|30711.96|30711.96|30740.96|30740.96|30711.96|30711.96|0
1691046900000|2023-08-03 07:15:00|30562.05|30562.05|30503.77|30503.77|30579.48|30579.48|30478.74|30478.74|0
1691047200000|2023-08-03 07:20:00|30514.68|30514.68|30442.47|30442.47|30525.59|30525.59|30431.56|30431.56|0
1691047500000|2023-08-03 07:25:00|30431.56|30431.56|30420.65|30420.65|30431.56|30431.56|30409.74|30409.74|0
1691047800000|2023-08-03 07:30:00|30409.74|30409.74|30358.36|30358.36|30409.74|30409.74|30358.36|30358.36|0
1691048100000|2023-08-03 07:35:00|30361.63|30361.63|30436.3|30436.3|30449.78|30449.78|30361.63|30361.63|0
1691048400000|2023-08-03 07:40:00|30447.21|30447.21|30453.95|30453.95|30453.95|30453.95|30414.48|30414.48|0
1691048700000|2023-08-03 07:45:00|30449.05|30449.05|30475.67|30475.67|30557.98|30557.98|30449.05|30449.05|0
1691049000000|2023-08-03 07:50:00|30486.59|30486.59|30498.3|30498.3|30508.41|30508.41|30475.67|30475.67|0
1691049300000|2023-08-03 07:55:00|30487.39|30487.39|30412.11|30412.11|30487.39|30487.39|30412.11|30412.11|0
1691049600000|2023-08-03 08:00:00|30433.93|30433.93|30495.76|30495.76|30495.76|30495.76|30390.29|30390.29|0
1691049900000|2023-08-03 08:05:00|30484.85|30484.85|30519.22|30519.22|30555.22|30555.22|30458.03|30458.03|0
1691050200000|2023-08-03 08:10:00|30508.31|30508.31|30489.92|30489.92|30530.13|30530.13|30489.92|30489.92|0
1691050500000|2023-08-03 08:15:00|30468.1|30468.1|30563.09|30563.09|30566.46|30566.46|30468.1|30468.1|0
1691050800000|2023-08-03 08:20:00|30576.57|30576.57|30683.87|30683.87|30693.98|30693.98|30576.57|30576.57|0
1691051100000|2023-08-03 08:25:00|30705.69|30705.69|30672.96|30672.96|30705.69|30705.69|30672.96|30672.96|0
1691051400000|2023-08-03 08:30:00|30671.32|30671.32|30685.63|30685.63|30707.45|30707.45|30660.41|30660.41|0
1691051700000|2023-08-03 08:35:00|30689|30689|30640.23|30640.23|30691.54|30691.54|30627.68|30627.68|0
1691052000000|2023-08-03 08:40:00|30662.05|30662.05|30628.68|30628.68|30672.96|30672.96|30628.68|30628.68|0
1691052300000|2023-08-03 08:45:00|30650.5|30650.5|30672.32|30672.32|30683.23|30683.23|30639.59|30639.59|0
1691052600000|2023-08-03 08:50:00|30661.41|30661.41|30628.68|30628.68|30661.41|30661.41|30625.31|30625.31|0
1691052900000|2023-08-03 08:55:00|30639.59|30639.59|30633.59|30633.59|30677.23|30677.23|30622.68|30622.68|0
1691053200000|2023-08-03 09:00:00|30622.68|30622.68|30652.97|30652.97|30654.6|30654.6|30622.68|30622.68|0
1691053500000|2023-08-03 09:05:00|30642.06|30642.06|30652.07|30652.07|30652.07|30652.07|30642.06|30642.06|0
1691053800000|2023-08-03 09:10:00|30706.62|30706.62|30755.87|30755.87|30791.27|30791.27|30706.62|30706.62|0
1691054100000|2023-08-03 09:15:00|30744.96|30744.96|30734.05|30734.05|30744.96|30744.96|30723.14|30723.14|0
1691054400000|2023-08-03 09:20:00|30748.23|30748.23|30728.95|30728.95|30748.23|30748.23|30727.31|30727.31|0
1691054700000|2023-08-03 09:25:00|30707.13|30707.13|30659.31|30659.31|30707.13|30707.13|30648.4|30648.4|0
1691055000000|2023-08-03 09:30:00|30670.23|30670.23|30652.87|30652.87|30670.23|30670.23|30645.03|30645.03|0
1691055300000|2023-08-03 09:35:00|30641.96|30641.96|30685.6|30685.6|30696.51|30696.51|30641.96|30641.96|0
1691055600000|2023-08-03 09:40:00|30687.24|30687.24|30704.05|30704.05|30704.05|30704.05|30685.6|30685.6|0
1691055900000|2023-08-03 09:45:00|30693.14|30693.14|30675.5|30675.5|30697.32|30697.32|30675.5|30675.5|0
1691056200000|2023-08-03 09:50:00|30678.77|30678.77|30700.59|30700.59|30700.59|30700.59|30677.13|30677.13|0
1691056500000|2023-08-03 09:55:00|30703.86|30703.86|30711.23|30711.23|30713.97|30713.97|30703.06|30703.06|0
1691056800000|2023-08-03 10:00:00|30717.97|30717.97|30739.79|30739.79|30739.79|30739.79|30717.97|30717.97|0
1691057100000|2023-08-03 10:05:00|30743.16|30743.16|30801.08|30801.08|30801.08|30801.08|30743.16|30743.16|0
1691057400000|2023-08-03 10:10:00|30790.17|30790.17|30770.89|30770.89|30790.17|30790.17|30769.25|30769.25|0
1691057700000|2023-08-03 10:15:00|30749.07|30749.07|30745.7|30745.7|30749.07|30749.07|30745.7|30745.7|0
1691058000000|2023-08-03 10:20:00|30734.79|30734.79|30672.06|30672.06|30734.79|30734.79|30667.69|30667.69|0
1691058300000|2023-08-03 10:25:00|30682.97|30682.97|30695.61|30695.61|30695.61|30695.61|30672.06|30672.06|0
1691058600000|2023-08-03 10:30:00|30684.7|30684.7|30680.53|30680.53|30691.44|30691.44|30673.79|30673.79|0
1691058900000|2023-08-03 10:35:00|30669.62|30669.62|30650.24|30650.24|30669.62|30669.62|30637.69|30637.69|0
1691059200000|2023-08-03 10:40:00|30661.15|30661.15|30678.8|30678.8|30678.8|30678.8|30661.15|30661.15|0
1691059500000|2023-08-03 10:45:00|30682.17|30682.17|30693.08|30693.08|30693.08|30693.08|30682.17|30682.17|0
1691059800000|2023-08-03 10:50:00|30697.98|30697.98|30686.87|30686.87|30704.52|30704.52|30686.87|30686.87|0
1691060100000|2023-08-03 10:55:00|30685.24|30685.24|30677.6|30677.6|30688.51|30688.51|30677.6|30677.6|0
1691060400000|2023-08-03 11:00:00|30691.08|30691.08|30789.81|30789.81|30789.81|30789.81|30691.08|30691.08|0
1691060700000|2023-08-03 11:05:00|30786.54|30786.54|30828.28|30828.28|30839.19|30839.19|30775.63|30775.63|0
1691061000000|2023-08-03 11:10:00|30817.37|30817.37|30817.37|30817.37|30828.28|30828.28|30817.37|30817.37|0
1691061300000|2023-08-03 11:15:00|30820.74|30820.74|30797.99|30797.99|30833.29|30833.29|30797.99|30797.99|0
1691061600000|2023-08-03 11:20:00|30794.62|30794.62|30797.18|30797.18|30819.01|30819.01|30794.62|30794.62|0
1691061900000|2023-08-03 11:25:00|30786.27|30786.27|30797.18|30797.18|30797.18|30797.18|30786.27|30786.27|0
1691062200000|2023-08-03 11:30:00|30819.01|30819.01|30832.38|30832.38|30839.93|30839.93|30819.01|30819.01|0
1691062500000|2023-08-03 11:35:00|30827.48|30827.48|30835.12|30835.12|30835.12|30835.12|30824.21|30824.21|0
1691062800000|2023-08-03 11:40:00|30825.01|30825.01|30784.71|30784.71|30825.01|30825.01|30784.71|30784.71|0
1691063100000|2023-08-03 11:45:00|30773.8|30773.8|30742.7|30742.7|30773.8|30773.8|30731.79|30731.79|0
1691063400000|2023-08-03 11:50:00|30731.79|30731.79|30728.42|30728.42|30731.79|30731.79|30728.42|30728.42|0
1691063700000|2023-08-03 11:55:00|30726.78|30726.78|30674.96|30674.96|30726.78|30726.78|30674.96|30674.96|0
1691064000000|2023-08-03 12:00:00|30685.88|30685.88|30649.77|30649.77|30685.88|30685.88|30649.77|30649.77|0
1691064300000|2023-08-03 12:05:00|30646.5|30646.5|30641.6|30641.6|30652.51|30652.51|30641.6|30641.6|0
1691064600000|2023-08-03 12:10:00|30630.69|30630.69|30641.6|30641.6|30641.6|30641.6|30630.69|30630.69|0
1691064900000|2023-08-03 12:15:00|30639.96|30639.96|30636.59|30636.59|30639.96|30639.96|30625.68|30625.68|0
1691065200000|2023-08-03 12:20:00|30625.68|30625.68|30625.68|30625.68|30625.68|30625.68|30625.68|30625.68|0
1691065500000|2023-08-03 12:25:00|30632.42|30632.42|30621.51|30621.51|30632.42|30632.42|30621.51|30621.51|0
1691065800000|2023-08-03 12:30:00|30624.88|30624.88|30579.77|30579.77|30624.88|30624.88|30579.77|30579.77|0
1691066100000|2023-08-03 12:35:00|30590.68|30590.68|30646.7|30646.7|30651.77|30651.77|30590.68|30590.68|0
1691066400000|2023-08-03 12:40:00|30635.79|30635.79|30639.96|30639.96|30639.96|30639.96|30607.23|30607.23|0
1691067000000|2023-08-03 12:50:00|30629.05|30629.05|30639.96|30639.96|30639.96|30639.96|30629.05|30629.05|0
1691067300000|2023-08-03 12:55:00|30629.05|30629.05|30618.14|30618.14|30636.59|30636.59|30611.4|30611.4|0
1691067600000|2023-08-03 13:00:00|30614.87|30614.87|30603.96|30603.96|30614.87|30614.87|30603.96|30603.96|0
1691067900000|2023-08-03 13:05:00|30593.05|30593.05|30588.14|30588.14|30593.05|30593.05|30566.32|30566.32|0
1691068200000|2023-08-03 13:10:00|30599.05|30599.05|30579.96|30579.96|30599.05|30599.05|30579.96|30579.96|0
1691068500000|2023-08-03 13:15:00|30583.24|30583.24|30563.75|30563.75|30583.24|30583.24|30563.75|30563.75|0
1691068800000|2023-08-03 13:20:00|30574.66|30574.66|30640.13|30640.13|30651.04|30651.04|30574.66|30574.66|0
1691069100000|2023-08-03 13:25:00|30629.22|30629.22|30564.56|30564.56|30629.22|30629.22|30564.56|30564.56|0
1691069400000|2023-08-03 13:30:00|30586.38|30586.38|30550.28|30550.28|30586.38|30586.38|30539.37|30539.37|0
1691069700000|2023-08-03 13:35:00|30561.19|30561.19|30674.4|30674.4|30674.4|30674.4|30561.19|30561.19|0
1691070000000|2023-08-03 13:40:00|30663.49|30663.49|30652.58|30652.58|30674.4|30674.4|30652.58|30652.58|0
1691070300000|2023-08-03 13:45:00|30659.31|30659.31|30662.59|30662.59|30695.32|30695.32|30659.31|30659.31|0
1691070600000|2023-08-03 13:50:00|30664.22|30664.22|30691.05|30691.05|30712.87|30712.87|30664.22|30664.22|0
1691070900000|2023-08-03 13:55:00|30701.96|30701.96|30680.94|30680.94|30734.69|30734.69|30680.94|30680.94|0
1691071200000|2023-08-03 14:00:00|30670.03|30670.03|30665.86|30665.86|30687.68|30687.68|30665.86|30665.86|0
1691071500000|2023-08-03 14:05:00|30669.13|30669.13|30670.86|30670.86|30670.86|30670.86|30649.04|30649.04|0
1691071800000|2023-08-03 14:10:00|30649.04|30649.04|30678.5|30678.5|30683.41|30683.41|30638.13|30638.13|0
1691072100000|2023-08-03 14:15:00|30667.59|30667.59|30689.41|30689.41|30689.41|30689.41|30667.59|30667.59|0
1691072400000|2023-08-03 14:20:00|30700.32|30700.32|30670.13|30670.13|30700.32|30700.32|30670.13|30670.13|0
1691072700000|2023-08-03 14:25:00|30659.22|30659.22|30637.39|30637.39|30670.13|30670.13|30637.39|30637.39|0
1691073000000|2023-08-03 14:30:00|30639.03|30639.03|30673.4|30673.4|30673.4|30673.4|30639.03|30639.03|0
1691073300000|2023-08-03 14:35:00|30662.49|30662.49|30651.58|30651.58|30662.49|30662.49|30651.58|30651.58|0
1691073600000|2023-08-03 14:40:00|30656.48|30656.48|30736.86|30736.86|30736.86|30736.86|30656.48|30656.48|0
1691073900000|2023-08-03 14:45:00|30730.12|30730.12|30747.87|30747.87|30747.87|30747.87|30726.85|30726.85|0
1691074200000|2023-08-03 14:50:00|30736.96|30736.96|30736.96|30736.96|30747.87|30747.87|30733.59|30733.59|0
1691074500000|2023-08-03 14:55:00|30726.05|30726.05|30697.49|30697.49|30735.33|30735.33|30697.49|30697.49|0
1691074800000|2023-08-03 15:00:00|30719.31|30719.31|30715.04|30715.04|30719.31|30719.31|30695.85|30695.85|0
1691075100000|2023-08-03 15:05:00|30716.68|30716.68|30696.69|30696.69|30723.42|30723.42|30696.69|30696.69|0
1691075400000|2023-08-03 15:10:00|30707.6|30707.6|30679.04|30679.04|30707.6|30707.6|30679.04|30679.04|0
1691075700000|2023-08-03 15:15:00|30689.95|30689.95|30690.75|30690.75|30704.23|30704.23|30689.95|30689.95|0
1691076000000|2023-08-03 15:20:00|30694.12|30694.12|30710.04|30710.04|30710.04|30710.04|30694.12|30694.12|0
1691076300000|2023-08-03 15:25:00|30713.41|30713.41|30736.96|30736.96|30738.6|30738.6|30702.5|30702.5|0
1691133300000|2023-08-04 07:15:00|30882.89|30882.89|30757.42|30757.42|30882.89|30882.89|30757.42|30757.42|0
1691133600000|2023-08-04 07:20:00|30779.24|30779.24|30779.24|30779.24|30779.24|30779.24|30779.24|30779.24|0
1691133900000|2023-08-04 07:25:00|30759.61|30759.61|30749.24|30749.24|30759.61|30759.61|30734.52|30734.52|0
1691134200000|2023-08-04 07:30:00|30760.15|30760.15|30780.88|30780.88|30784.15|30784.15|30727.42|30727.42|0
1691134500000|2023-08-04 07:35:00|30802.7|30802.7|30829.96|30829.96|30829.96|30829.96|30791.79|30791.79|0
1691134800000|2023-08-04 07:40:00|30806.38|30806.38|30817.29|30817.29|30817.29|30817.29|30806.38|30806.38|0
1691135100000|2023-08-04 07:45:00|30806.38|30806.38|30839.11|30839.11|30839.11|30839.11|30806.38|30806.38|0
1691135400000|2023-08-04 07:50:00|30830.93|30830.93|30874.57|30874.57|30874.57|30874.57|30830.93|30830.93|0
1691135700000|2023-08-04 07:55:00|30863.66|30863.66|30834.3|30834.3|30863.66|30863.66|30834.3|30834.3|0
1691136000000|2023-08-04 08:00:00|30856.12|30856.12|30856.12|30856.12|30856.12|30856.12|30856.12|30856.12|0
1691136300000|2023-08-04 08:05:00|30859.49|30859.49|30910.68|30910.68|30910.68|30910.68|30856.12|30856.12|0
1691136600000|2023-08-04 08:10:00|30932.5|30932.5|30899.76|30899.76|30932.5|30932.5|30899.76|30899.76|0
1691136900000|2023-08-04 08:15:00|30888.85|30888.85|30882.85|30882.85|30888.85|30888.85|30861.03|30861.03|0
1691137200000|2023-08-04 08:20:00|30893.76|30893.76|30842.65|30842.65|30893.76|30893.76|30842.65|30842.65|0
1691137500000|2023-08-04 08:25:00|30852.75|30852.75|30832.57|30832.57|30854.39|30854.39|30832.57|30832.57|0
1691137800000|2023-08-04 08:30:00|30821.66|30821.66|30821.66|30821.66|30832.57|30832.57|30821.66|30821.66|0
1691138100000|2023-08-04 08:35:00|30832.57|30832.57|30805.64|30805.64|30832.57|30832.57|30800.74|30800.74|0
1691138400000|2023-08-04 08:40:00|30816.55|30816.55|30787.99|30787.99|30816.55|30816.55|30777.08|30777.08|0
1691138700000|2023-08-04 08:45:00|30791.36|30791.36|30796.27|30796.27|30797.9|30797.9|30791.36|30791.36|0
1691139000000|2023-08-04 08:50:00|30785.36|30785.36|30774.45|30774.45|30785.36|30785.36|30774.45|30774.45|0
1691139300000|2023-08-04 08:55:00|30796.27|30796.27|30785.36|30785.36|30796.27|30796.27|30785.36|30785.36|0
1691139600000|2023-08-04 09:00:00|30807.18|30807.18|30846.65|30846.65|30846.65|30846.65|30807.18|30807.18|0
1691139900000|2023-08-04 09:05:00|30813.92|30813.92|30813.92|30813.92|30813.92|30813.92|30803.01|30803.01|0
1691140200000|2023-08-04 09:10:00|30835.74|30835.74|30839.11|30839.11|30860.93|30860.93|30835.74|30835.74|0
1691140500000|2023-08-04 09:15:00|30828.2|30828.2|30828.2|30828.2|30828.2|30828.2|30828.2|30828.2|0
1691140800000|2023-08-04 09:20:00|30839.11|30839.11|30850.02|30850.02|30850.02|30850.02|30839.11|30839.11|0
1691141100000|2023-08-04 09:25:00|30828.2|30828.2|30843.28|30843.28|30850.02|30850.02|30828.2|30828.2|0
1691141400000|2023-08-04 09:30:00|30839.91|30839.91|30814.72|30814.72|30839.91|30839.91|30814.72|30814.72|0
1691141700000|2023-08-04 09:35:00|30803.81|30803.81|30825.63|30825.63|30825.63|30825.63|30803.81|30803.81|0
1691142000000|2023-08-04 09:40:00|30814.72|30814.72|30829.8|30829.8|30829.8|30829.8|30797.07|30797.07|0
1691142300000|2023-08-04 09:45:00|30818.89|30818.89|30822.16|30822.16|30822.16|30822.16|30807.98|30807.98|0
1691142600000|2023-08-04 09:50:00|30811.25|30811.25|30854.9|30854.9|30854.9|30854.9|30811.25|30811.25|0
1691142900000|2023-08-04 09:55:00|30865.81|30865.81|30882.16|30882.16|30882.16|30882.16|30865.81|30865.81|0
1691143200000|2023-08-04 10:00:00|30871.25|30871.25|30867.98|30867.98|30878.89|30878.89|30860.34|30860.34|0
1691143500000|2023-08-04 10:05:00|30857.07|30857.07|30858.3|30858.3|30864.94|30864.94|30823.7|30823.7|0
1691143800000|2023-08-04 10:10:00|30851.56|30851.56|30848.19|30848.19|30851.56|30851.56|30848.19|30848.19|0
1691144100000|2023-08-04 10:15:00|30844.92|30844.92|30899.47|30899.47|30899.47|30899.47|30844.92|30844.92|0
1691144400000|2023-08-04 10:20:00|30888.56|30888.56|30839.28|30839.28|30888.56|30888.56|30839.28|30839.28|0
1691144700000|2023-08-04 10:25:00|30828.37|30828.37|30835.91|30835.91|30835.91|30835.91|30825|30825|0
1691145300000|2023-08-04 10:35:00|30825|30825|30803.17|30803.17|30825|30825|30803.17|30803.17|0
1691145600000|2023-08-04 10:40:00|30801.54|30801.54|30801.54|30801.54|30801.54|30801.54|30801.54|30801.54|0
1691145900000|2023-08-04 10:45:00|30812.45|30812.45|30812.99|30812.99|30814.62|30814.62|30790.63|30790.63|0
1691146200000|2023-08-04 10:50:00|30814.62|30814.62|30772.62|30772.62|30816.26|30816.26|30772.62|30772.62|0
1691146500000|2023-08-04 10:55:00|30783.53|30783.53|30761.71|30761.71|30783.53|30783.53|30761.71|30761.71|0
1691146800000|2023-08-04 11:00:00|30763.34|30763.34|30760.07|30760.07|30763.34|30763.34|30760.07|30760.07|0
1691147100000|2023-08-04 11:05:00|30770.98|30770.98|30783.53|30783.53|30783.53|30783.53|30761.71|30761.71|0
1691147400000|2023-08-04 11:10:00|30788.43|30788.43|30800.18|30800.18|30800.18|30800.18|30788.43|30788.43|0
1691147700000|2023-08-04 11:15:00|30803.55|30803.55|30826.9|30826.9|30841.18|30841.18|30803.55|30803.55|0
1691148000000|2023-08-04 11:20:00|30837.81|30837.81|30841.18|30841.18|30841.18|30841.18|30837.81|30837.81|0
1691148300000|2023-08-04 11:25:00|30844.55|30844.55|30866.37|30866.37|30866.37|30866.37|30844.55|30844.55|0
1691148600000|2023-08-04 11:30:00|30855.46|30855.46|30848.72|30848.72|30866.37|30866.37|30837.81|30837.81|0
1691148900000|2023-08-04 11:35:00|30859.64|30859.64|30859.64|30859.64|30859.64|30859.64|30848.72|30848.72|0
1691149200000|2023-08-04 11:40:00|30848.72|30848.72|30848.72|30848.72|30848.72|30848.72|30837.81|30837.81|0
1691149500000|2023-08-04 11:45:00|30853.63|30853.63|30849.36|30849.36|30856.1|30856.1|30841.09|30841.09|0
1691149800000|2023-08-04 11:50:00|30852.73|30852.73|30852.73|30852.73|30852.73|30852.73|30852.73|30852.73|0
1691150100000|2023-08-04 11:55:00|30874.55|30874.55|30885.56|30885.56|30896.37|30896.37|30874.55|30874.55|0
1691150400000|2023-08-04 12:00:00|30888.93|30888.93|30888.83|30888.83|30888.93|30888.93|30885.56|30885.56|0
1691150700000|2023-08-04 12:05:00|30883.92|30883.92|30893.2|30893.2|30893.2|30893.2|30879.02|30879.02|0
1691151000000|2023-08-04 12:10:00|30894.84|30894.84|30907.38|30907.38|30907.38|30907.38|30894.84|30894.84|0
1691151300000|2023-08-04 12:15:00|30896.47|30896.47|30899.84|30899.84|30899.84|30899.84|30896.47|30896.47|0
1691151600000|2023-08-04 12:20:00|30896.47|30896.47|30953.3|30953.3|30953.3|30953.3|30896.47|30896.47|0
1691151900000|2023-08-04 12:25:00|30956.66|30956.66|30982.66|30982.66|30986.03|30986.03|30942.38|30942.38|0
1691152200000|2023-08-04 12:30:00|30960.84|30960.84|31005.31|31005.31|31104.98|31104.98|30960.84|30960.84|0
1691152500000|2023-08-04 12:35:00|31016.22|31016.22|30901.28|30901.28|31030.5|31030.5|30901.28|30901.28|0
1691152800000|2023-08-04 12:40:00|30912.19|30912.19|30962.47|30962.47|30962.47|30962.47|30912.19|30912.19|0
1691153100000|2023-08-04 12:45:00|30973.38|30973.38|30995.2|30995.2|30995.2|30995.2|30973.38|30973.38|0
1691153400000|2023-08-04 12:50:00|31017.03|31017.03|31096.67|31096.67|31129.4|31129.4|31017.03|31017.03|0
1691153700000|2023-08-04 12:55:00|31074.85|31074.85|31053.03|31053.03|31074.85|31074.85|31031.21|31031.21|0
1691154000000|2023-08-04 13:00:00|31042.12|31042.12|31037.21|31037.21|31053.03|31053.03|31037.21|31037.21|0
1691154300000|2023-08-04 13:05:00|31050.69|31050.69|31079.05|31079.05|31079.05|31079.05|31050.69|31050.69|0
1691154600000|2023-08-04 13:10:00|31068.14|31068.14|31057.23|31057.23|31068.14|31068.14|31057.23|31057.23|0
1691154900000|2023-08-04 13:15:00|31060.5|31060.5|31093.23|31093.23|31093.23|31093.23|31060.5|31060.5|0
1691155200000|2023-08-04 13:20:00|31104.14|31104.14|31093.23|31093.23|31104.14|31104.14|31093.23|31093.23|0
1691155500000|2023-08-04 13:25:00|31104.14|31104.14|31166.34|31166.34|31166.34|31166.34|31104.14|31104.14|0
1691155800000|2023-08-04 13:30:00|31164.7|31164.7|31199.8|31199.8|31199.8|31199.8|31164.7|31164.7|0
1691156100000|2023-08-04 13:35:00|31188.89|31188.89|31191.16|31191.16|31192.8|31192.8|31167.07|31167.07|0
1691156400000|2023-08-04 13:40:00|31186.26|31186.26|31115.91|31115.91|31186.26|31186.26|31112.54|31112.54|0
1691156700000|2023-08-04 13:45:00|31105|31105|31137.37|31137.37|31140.64|31140.64|31079.01|31079.01|0
1691157000000|2023-08-04 13:50:00|31142.27|31142.27|31112.18|31112.18|31145.64|31145.64|31112.18|31112.18|0
1691157300000|2023-08-04 13:55:00|31108.81|31108.81|31092.89|31092.89|31108.81|31108.81|31089.62|31089.62|0
1691157600000|2023-08-04 14:00:00|31089.62|31089.62|31045.98|31045.98|31089.62|31089.62|31045.98|31045.98|0
1691157900000|2023-08-04 14:05:00|31044.34|31044.34|31041.07|31041.07|31055.25|31055.25|31033.43|31033.43|0
1691158200000|2023-08-04 14:10:00|31062.89|31062.89|31083.81|31083.81|31083.81|31083.81|31062.89|31062.89|0
1691158500000|2023-08-04 14:15:00|31094.72|31094.72|31163.56|31163.56|31163.56|31163.56|31094.72|31094.72|0
1691158800000|2023-08-04 14:20:00|31170.3|31170.3|31170.93|31170.93|31181.21|31181.21|31147.48|31147.48|0
1691159100000|2023-08-04 14:25:00|31160.82|31160.82|31157.45|31157.45|31164.19|31164.19|31157.45|31157.45|0
1691159400000|2023-08-04 14:30:00|31160.82|31160.82|31155.02|31155.02|31191.02|31191.02|31150.65|31150.65|0
1691159700000|2023-08-04 14:35:00|31165.93|31165.93|31167.66|31167.66|31169.3|31169.3|31165.93|31165.93|0
1691160000000|2023-08-04 14:40:00|31172.57|31172.57|31216.75|31216.75|31216.75|31216.75|31172.57|31172.57|0
1691160300000|2023-08-04 14:45:00|31220.12|31220.12|31244.6|31244.6|31244.6|31244.6|31205.94|31205.94|0
1691160600000|2023-08-04 14:50:00|31233.69|31233.69|31232.06|31232.06|31233.69|31233.69|31221.15|31221.15|0
1691160900000|2023-08-04 14:55:00|31242.97|31242.97|31243.07|31243.07|31243.07|31243.07|31239.7|31239.7|0
1691161200000|2023-08-04 15:00:00|31232.16|31232.16|31195.12|31195.12|31232.16|31232.16|31195.12|31195.12|0
1691161500000|2023-08-04 15:05:00|31206.03|31206.03|31209.27|31209.27|31227.86|31227.86|31205.1|31205.1|0
1691161800000|2023-08-04 15:10:00|31220.19|31220.19|31216.08|31216.08|31233.73|31233.73|31202.54|31202.54|0
1691162100000|2023-08-04 15:15:00|31219.45|31219.45|31273.23|31273.23|31273.23|31273.23|31211.98|31211.98|0
1691162400000|2023-08-04 15:20:00|31262.32|31262.32|31296.49|31296.49|31319.15|31319.15|31262.32|31262.32|0
1691162700000|2023-08-04 15:25:00|31285.58|31285.58|31391.35|31391.35|31391.35|31391.35|31285.58|31285.58|0
1691392500000|2023-08-07 07:15:00|31142.08|31142.08|31129.56|31129.56|31142.08|31142.08|31119.45|31119.45|0
1691392800000|2023-08-07 07:20:00|31139.67|31139.67|31160.79|31160.79|31215.34|31215.34|31139.67|31139.67|0
1691393100000|2023-08-07 07:25:00|31149.88|31149.88|31171.7|31171.7|31171.7|31171.7|31149.88|31149.88|0
1691393400000|2023-08-07 07:30:00|31168.43|31168.43|31179.34|31179.34|31179.34|31179.34|31168.43|31168.43|0
1691394000000|2023-08-07 07:40:00|31212.07|31212.07|31190.25|31190.25|31212.07|31212.07|31190.25|31190.25|0
1691394300000|2023-08-07 07:45:00|31198.42|31198.42|31176.6|31176.6|31198.42|31198.42|31176.6|31176.6|0
1691394600000|2023-08-07 07:50:00|31165.69|31165.69|31179.87|31179.87|31179.87|31179.87|31165.69|31165.69|0
1691395200000|2023-08-07 08:00:00|31171.7|31171.7|31204.43|31204.43|31204.43|31204.43|31171.7|31171.7|0
1691395500000|2023-08-07 08:05:00|31182.61|31182.61|31226.25|31226.25|31226.25|31226.25|31182.61|31182.61|0
1691395800000|2023-08-07 08:10:00|31221.34|31221.34|31222.44|31222.44|31222.44|31222.44|31209.9|31209.9|0
1691396400000|2023-08-07 08:20:00|31233.35|31233.35|31233.35|31233.35|31244.26|31244.26|31222.44|31222.44|0
1691396700000|2023-08-07 08:25:00|31222.44|31222.44|31225.81|31225.81|31229.18|31229.18|31203.99|31203.99|0
1691397000000|2023-08-07 08:30:00|31232.55|31232.55|31244.53|31244.53|31255.64|31255.64|31232.55|31232.55|0
1691397600000|2023-08-07 08:40:00|31233.62|31233.62|31189.98|31189.98|31233.62|31233.62|31179.07|31179.07|0
1691397900000|2023-08-07 08:45:00|31179.07|31179.07|31127.42|31127.42|31179.07|31179.07|31127.42|31127.42|0
1691398200000|2023-08-07 08:50:00|31130.79|31130.79|31134.79|31134.79|31134.79|31134.79|31119.88|31119.88|0
1691398500000|2023-08-07 08:55:00|31144.9|31144.9|31155.81|31155.81|31177.63|31177.63|31144.9|31144.9|0
1691398800000|2023-08-07 09:00:00|31166.72|31166.72|31211.17|31211.17|31232.99|31232.99|31166.72|31166.72|0
1691399100000|2023-08-07 09:05:00|31206.26|31206.26|31188.61|31188.61|31217.17|31217.17|31188.61|31188.61|0
1691399400000|2023-08-07 09:10:00|31191.98|31191.98|31158.68|31158.68|31191.98|31191.98|31158.68|31158.68|0
1691399700000|2023-08-07 09:15:00|31169.59|31169.59|31156.11|31156.11|31169.59|31169.59|31156.11|31156.11|0
1691400000000|2023-08-07 09:20:00|31177.94|31177.94|31206.3|31206.3|31206.3|31206.3|31177.94|31177.94|0
1691400300000|2023-08-07 09:25:00|31207.93|31207.93|31191.99|31191.99|31226.48|31226.48|31191.99|31191.99|0
1691400600000|2023-08-07 09:30:00|31181.88|31181.88|31203.7|31203.7|31203.7|31203.7|31175.14|31175.14|0
1691400900000|2023-08-07 09:35:00|31207.07|31207.07|31254.08|31254.08|31254.08|31254.08|31207.07|31207.07|0
1691401200000|2023-08-07 09:40:00|31275.9|31275.9|31286.82|31286.82|31286.82|31286.82|31275.9|31275.9|0
1691401500000|2023-08-07 09:45:00|31297.73|31297.73|31308.64|31308.64|31308.64|31308.64|31297.73|31297.73|0
1691401800000|2023-08-07 09:50:00|31312.01|31312.01|31271.73|31271.73|31315.38|31315.38|31271.73|31271.73|0
1691402100000|2023-08-07 09:55:00|31282.64|31282.64|31242.37|31242.37|31286.01|31286.01|31242.37|31242.37|0
1691402700000|2023-08-07 10:05:00|31239|31239|31239|31239|31239|31239|31239|31239|0
1691403000000|2023-08-07 10:10:00|31242.27|31242.27|31220.45|31220.45|31242.27|31242.27|31220.45|31220.45|0
1691403300000|2023-08-07 10:15:00|31231.36|31231.36|31234.73|31234.73|31234.73|31234.73|31231.36|31231.36|0
1691403600000|2023-08-07 10:20:00|31223.82|31223.82|31186.98|31186.98|31223.82|31223.82|31186.98|31186.98|0
1691403900000|2023-08-07 10:25:00|31176.07|31176.07|31150.88|31150.88|31176.07|31176.07|31150.88|31150.88|0
1691404200000|2023-08-07 10:30:00|31154.25|31154.25|31182.08|31182.08|31182.08|31182.08|31149.35|31149.35|0
1691404500000|2023-08-07 10:35:00|31188.82|31188.82|31145.17|31145.17|31188.82|31188.82|31145.17|31145.17|0
1691404800000|2023-08-07 10:40:00|31134.26|31134.26|31145.17|31145.17|31145.17|31145.17|31134.26|31134.26|0
1691405100000|2023-08-07 10:45:00|31156.08|31156.08|31167|31167|31167|31167|31156.08|31156.08|0
1691405400000|2023-08-07 10:50:00|31145.17|31145.17|31156.08|31156.08|31156.08|31156.08|31134.26|31134.26|0
1691405700000|2023-08-07 10:55:00|31145.17|31145.17|31145.17|31145.17|31145.17|31145.17|31145.17|31145.17|0
1691406000000|2023-08-07 11:00:00|31156.08|31156.08|31188.82|31188.82|31188.82|31188.82|31156.08|31156.08|0
1691406300000|2023-08-07 11:05:00|31192.19|31192.19|31177.91|31177.91|31195.56|31195.56|31177.91|31177.91|0
1691406600000|2023-08-07 11:10:00|31188.82|31188.82|31199.73|31199.73|31199.73|31199.73|31188.82|31188.82|0
1691406900000|2023-08-07 11:15:00|31206.27|31206.27|31222.09|31222.09|31222.09|31222.09|31204.63|31204.63|0
1691407200000|2023-08-07 11:20:00|31233|31233|31233|31233|31233|31233|31233|31233|0
1691407500000|2023-08-07 11:25:00|31211.18|31211.18|31213.74|31213.74|31213.74|31213.74|31200.26|31200.26|0
1691408100000|2023-08-07 11:35:00|31207|31207|31200.36|31200.36|31207|31207|31200.36|31200.36|0
1691408400000|2023-08-07 11:40:00|31178.54|31178.54|31156.72|31156.72|31178.54|31178.54|31156.72|31156.72|0
1691408700000|2023-08-07 11:45:00|31167.63|31167.63|31157.52|31157.52|31167.63|31167.63|31157.52|31157.52|0
1691409000000|2023-08-07 11:50:00|31168.43|31168.43|31175.98|31175.98|31179.34|31179.34|31168.43|31168.43|0
1691409300000|2023-08-07 11:55:00|31172.7|31172.7|31161.79|31161.79|31172.7|31172.7|31161.79|31161.79|0
1691409600000|2023-08-07 12:00:00|31150.88|31150.88|31150.88|31150.88|31150.88|31150.88|31150.88|31150.88|0
1691409900000|2023-08-07 12:05:00|31139.97|31139.97|31097.91|31097.91|31149.25|31149.25|31097.91|31097.91|0
1691410200000|2023-08-07 12:10:00|31104.64|31104.64|31118.92|31118.92|31129.83|31129.83|31104.64|31104.64|0
1691410500000|2023-08-07 12:15:00|31129.83|31129.83|31108.01|31108.01|31129.83|31129.83|31108.01|31108.01|0
1691411100000|2023-08-07 12:25:00|31118.92|31118.92|31118.73|31118.73|31125.47|31125.47|31118.73|31118.73|0
1691411400000|2023-08-07 12:30:00|31115.46|31115.46|31115.46|31115.46|31115.46|31115.46|31115.46|31115.46|0
1691411700000|2023-08-07 12:35:00|31112.19|31112.19|31141.65|31141.65|31144.92|31144.92|31112.19|31112.19|0
1691412000000|2023-08-07 12:40:00|31145.02|31145.02|31145.02|31145.02|31145.02|31145.02|31145.02|31145.02|0
1691412300000|2023-08-07 12:45:00|31155.93|31155.93|31220.59|31220.59|31220.59|31220.59|31155.93|31155.93|0
1691412600000|2023-08-07 12:50:00|31231.5|31231.5|31239.04|31239.04|31242.41|31242.41|31231.5|31231.5|0
1691412900000|2023-08-07 12:55:00|31228.13|31228.13|31218.85|31218.85|31229.76|31229.76|31218.85|31218.85|0
1691413200000|2023-08-07 13:00:00|31222.22|31222.22|31233.13|31233.13|31244.04|31244.04|31222.22|31222.22|0
1691413500000|2023-08-07 13:05:00|31244.04|31244.04|31211.31|31211.31|31244.04|31244.04|31211.31|31211.31|0
1691413800000|2023-08-07 13:10:00|31200.4|31200.4|31214.68|31214.68|31214.68|31214.68|31200.4|31200.4|0
1691414100000|2023-08-07 13:15:00|31203.77|31203.77|31191.76|31191.76|31210.31|31210.31|31185.22|31185.22|0
1691414400000|2023-08-07 13:20:00|31190.13|31190.13|31226.13|31226.13|31226.13|31226.13|31190.13|31190.13|0
1691414700000|2023-08-07 13:25:00|31237.04|31237.04|31242.04|31242.04|31245.32|31245.32|31237.04|31237.04|0
1691415000000|2023-08-07 13:30:00|31245.41|31245.41|31245.41|31245.41|31245.41|31245.41|31245.41|31245.41|0
1691415300000|2023-08-07 13:35:00|31234.5|31234.5|31236.14|31236.14|31247.05|31247.05|31234.5|31234.5|0
1691415600000|2023-08-07 13:40:00|31225.23|31225.23|31193.3|31193.3|31225.23|31225.23|31181.39|31181.39|0
1691415900000|2023-08-07 13:45:00|31206.78|31206.78|31200.77|31200.77|31211.68|31211.68|31200.77|31200.77|0
1691416200000|2023-08-07 13:50:00|31178.95|31178.95|31182.68|31182.68|31204.94|31204.94|31171.77|31171.77|0
1691416500000|2023-08-07 13:55:00|31165.84|31165.84|31118.09|31118.09|31165.84|31165.84|31107.18|31107.18|0
1691416800000|2023-08-07 14:00:00|31107.18|31107.18|31090.53|31090.53|31107.18|31107.18|31090.53|31090.53|0
1691417100000|2023-08-07 14:05:00|31079.62|31079.62|31113.09|31113.09|31122.36|31122.36|31079.62|31079.62|0
1691417400000|2023-08-07 14:10:00|31119.83|31119.83|31139.21|31139.21|31150.12|31150.12|31119.83|31119.83|0
1691417700000|2023-08-07 14:15:00|31150.12|31150.12|31178.58|31178.58|31178.58|31178.58|31150.12|31150.12|0
1691418000000|2023-08-07 14:20:00|31180.22|31180.22|31161.86|31161.86|31183.58|31183.58|31161.86|31161.86|0
1691418300000|2023-08-07 14:25:00|31183.68|31183.68|31226.33|31226.33|31226.33|31226.33|31183.68|31183.68|0
1691418600000|2023-08-07 14:30:00|31221.42|31221.42|31240.61|31240.61|31240.61|31240.61|31221.42|31221.42|0
1691418900000|2023-08-07 14:35:00|31251.52|31251.52|31264.06|31264.06|31264.06|31264.06|31251.52|31251.52|0
1691419200000|2023-08-07 14:40:00|31257.32|31257.32|31249.88|31249.88|31257.32|31257.32|31235.5|31235.5|0
1691419500000|2023-08-07 14:45:00|31254.79|31254.79|31276.61|31276.61|31276.61|31276.61|31254.79|31254.79|0
1691419800000|2023-08-07 14:50:00|31265.7|31265.7|31287.52|31287.52|31287.52|31287.52|31254.79|31254.79|0
1691420100000|2023-08-07 14:55:00|31298.43|31298.43|31262.33|31262.33|31298.43|31298.43|31244.68|31244.68|0
1691420400000|2023-08-07 15:00:00|31251.42|31251.42|31294.26|31294.26|31305.17|31305.17|31229.6|31229.6|0
1691420700000|2023-08-07 15:05:00|31283.35|31283.35|31276.51|31276.51|31297.53|31297.53|31276.51|31276.51|0
1691421000000|2023-08-07 15:10:00|31287.42|31287.42|31307.61|31307.61|31310.88|31310.88|31287.42|31287.42|0
1691421300000|2023-08-07 15:15:00|31312.51|31312.51|31276.51|31276.51|31312.51|31312.51|31263.96|31263.96|0
1691421600000|2023-08-07 15:20:00|31283.25|31283.25|31283.25|31283.25|31305.07|31305.07|31283.25|31283.25|0
1691421900000|2023-08-07 15:25:00|31272.34|31272.34|31283.25|31283.25|31287.42|31287.42|31262.23|31262.23|0
1691478900000|2023-08-08 07:15:00|31022.23|31022.23|31091.26|31091.26|31091.26|31091.26|31022.23|31022.23|0
1691479200000|2023-08-08 07:20:00|31099.44|31099.44|31134.73|31134.73|31167.47|31167.47|31085.16|31085.16|0
1691479500000|2023-08-08 07:25:00|31124.63|31124.63|31127.26|31127.26|31135.54|31135.54|31124.63|31124.63|0
1691479800000|2023-08-08 07:30:00|31138.17|31138.17|31159.99|31159.99|31159.99|31159.99|31138.17|31138.17|0
1691480100000|2023-08-08 07:35:00|31138.17|31138.17|31203.64|31203.64|31203.64|31203.64|31138.17|31138.17|0
1691480400000|2023-08-08 07:40:00|31181.81|31181.81|31188.55|31188.55|31202.83|31202.83|31159.99|31159.99|0
1691480700000|2023-08-08 07:45:00|31202.03|31202.03|31240.6|31240.6|31242.04|31242.04|31194.49|31194.49|0
1691481000000|2023-08-08 07:50:00|31243.97|31243.97|31233.06|31233.06|31254.88|31254.88|31233.06|31233.06|0
1691481300000|2023-08-08 07:55:00|31243.17|31243.17|31222.95|31222.95|31243.17|31243.17|31222.95|31222.95|0
1691481600000|2023-08-08 08:00:00|31216.21|31216.21|31159.76|31159.76|31236.93|31236.93|31159.76|31159.76|0
1691481900000|2023-08-08 08:05:00|31136.17|31136.17|31144.67|31144.67|31166.5|31166.5|31133.76|31133.76|0
1691482200000|2023-08-08 08:10:00|31122.85|31122.85|31043.47|31043.47|31122.85|31122.85|31031.76|31031.76|0
1691482500000|2023-08-08 08:15:00|31054.38|31054.38|31079.57|31079.57|31079.57|31079.57|31051.01|31051.01|0
1691482800000|2023-08-08 08:20:00|31068.66|31068.66|31051.01|31051.01|31068.66|31068.66|31029.19|31029.19|0
1691483100000|2023-08-08 08:25:00|31054.38|31054.38|31076.21|31076.21|31076.21|31076.21|31054.38|31054.38|0
1691483400000|2023-08-08 08:30:00|31087.12|31087.12|31065.29|31065.29|31087.12|31087.12|31065.29|31065.29|0
1691483700000|2023-08-08 08:35:00|31076.21|31076.21|31076.21|31076.21|31076.21|31076.21|31069.47|31069.47|0
1691484000000|2023-08-08 08:40:00|31054.38|31054.38|31072.03|31072.03|31082.94|31082.94|31054.38|31054.38|0
1691484300000|2023-08-08 08:45:00|31082.94|31082.94|31082.94|31082.94|31082.94|31082.94|31079.57|31079.57|0
1691484600000|2023-08-08 08:50:00|31093.85|31093.85|31108.13|31108.13|31119.05|31119.05|31093.85|31093.85|0
1691484900000|2023-08-08 08:55:00|31086.31|31086.31|31119.05|31119.05|31119.05|31119.05|31086.31|31086.31|0
1691485200000|2023-08-08 09:00:00|31129.96|31129.96|31063.32|31063.32|31129.96|31129.96|31059.95|31059.95|0
1691485500000|2023-08-08 09:05:00|31052.41|31052.41|31019.68|31019.68|31052.41|31052.41|31019.68|31019.68|0
1691485800000|2023-08-08 09:10:00|31008.77|31008.77|30956.14|30956.14|31008.77|31008.77|30939.3|30939.3|0
1691486100000|2023-08-08 09:15:00|30967.05|30967.05|30977.87|30977.87|30981.23|30981.23|30967.05|30967.05|0
1691486400000|2023-08-08 09:20:00|30966.96|30966.96|30960.12|30960.12|30978.67|30978.67|30956.85|30956.85|0
1691486700000|2023-08-08 09:25:00|30956.75|30956.75|30956.75|30956.75|30956.75|30956.75|30945.84|30945.84|0
1691487000000|2023-08-08 09:30:00|30958.38|30958.38|30975.84|30975.84|30975.84|30975.84|30958.38|30958.38|0
1691487300000|2023-08-08 09:35:00|30969.1|30969.1|30958.19|30958.19|30969.1|30969.1|30947.28|30947.28|0
1691487600000|2023-08-08 09:40:00|30947.28|30947.28|30940.54|30940.54|30947.28|30947.28|30911.18|30911.18|0
1691487900000|2023-08-08 09:45:00|30930.43|30930.43|30930.43|30930.43|30930.43|30930.43|30930.43|30930.43|0
1691488200000|2023-08-08 09:50:00|30908.61|30908.61|30901.87|30901.87|30919.52|30919.52|30901.87|30901.87|0
1691488500000|2023-08-08 09:55:00|30912.78|30912.78|30945.51|30945.51|30945.51|30945.51|30912.78|30912.78|0
1691488800000|2023-08-08 10:00:00|30934.6|30934.6|30878.38|30878.38|30937.97|30937.97|30867.47|30867.47|0
1691489100000|2023-08-08 10:05:00|30889.29|30889.29|30942.85|30942.85|30942.85|30942.85|30889.29|30889.29|0
1691489400000|2023-08-08 10:10:00|30946.22|30946.22|30908.48|30908.48|30952.96|30952.96|30908.48|30908.48|0
1691489700000|2023-08-08 10:15:00|30897.57|30897.57|30904.11|30904.11|30915.02|30915.02|30897.57|30897.57|0
1691490000000|2023-08-08 10:20:00|30893.2|30893.2|30892.4|30892.4|30903.31|30903.31|30881.49|30881.49|0
1691490300000|2023-08-08 10:25:00|30881.49|30881.49|30887.49|30887.49|30887.49|30887.49|30865.67|30865.67|0
1691490600000|2023-08-08 10:30:00|30865.67|30865.67|30876.58|30876.58|30876.58|30876.58|30854.76|30854.76|0
1691490900000|2023-08-08 10:35:00|30865.67|30865.67|30865.67|30865.67|30865.67|30865.67|30865.67|30865.67|0
1691491200000|2023-08-08 10:40:00|30854.76|30854.76|30892.4|30892.4|30892.4|30892.4|30854.76|30854.76|0
1691491500000|2023-08-08 10:45:00|30894.03|30894.03|30944.42|30944.42|30958.69|30958.69|30894.03|30894.03|0
1691491800000|2023-08-08 10:50:00|30941.05|30941.05|30858.74|30858.74|30941.05|30941.05|30858.74|30858.74|0
1691492100000|2023-08-08 10:55:00|30880.56|30880.56|30872.92|30872.92|30883.83|30883.83|30862.01|30862.01|0
1691492400000|2023-08-08 11:00:00|30862.01|30862.01|30883.83|30883.83|30883.83|30883.83|30862.01|30862.01|0
1691492700000|2023-08-08 11:05:00|30894.74|30894.74|30894.74|30894.74|30894.74|30894.74|30894.74|30894.74|0
1691493000000|2023-08-08 11:10:00|30883.83|30883.83|30872.92|30872.92|30883.83|30883.83|30862.01|30862.01|0
1691493300000|2023-08-08 11:15:00|30877.82|30877.82|30877.82|30877.82|30877.82|30877.82|30877.82|30877.82|0
1691493600000|2023-08-08 11:20:00|30879.46|30879.46|30839.09|30839.09|30879.46|30879.46|30839.09|30839.09|0
1691493900000|2023-08-08 11:25:00|30817.27|30817.27|30806.36|30806.36|30817.27|30817.27|30795.44|30795.44|0
1691494200000|2023-08-08 11:30:00|30795.44|30795.44|30785.44|30785.44|30795.44|30795.44|30774.52|30774.52|0
1691494500000|2023-08-08 11:35:00|30774.52|30774.52|30777.89|30777.89|30777.89|30777.89|30774.52|30774.52|0
1691494800000|2023-08-08 11:40:00|30799.72|30799.72|30843.36|30843.36|30843.36|30843.36|30799.72|30799.72|0
1691495100000|2023-08-08 11:45:00|30844.99|30844.99|30834.08|30834.08|30844.99|30844.99|30834.08|30834.08|0
1691495400000|2023-08-08 11:50:00|30837.45|30837.45|30886.23|30886.23|30886.23|30886.23|30826.54|30826.54|0
1691495700000|2023-08-08 11:55:00|30882.86|30882.86|30867.78|30867.78|30889.6|30889.6|30867.78|30867.78|0
1691496000000|2023-08-08 12:00:00|30856.86|30856.86|30867.78|30867.78|30867.78|30867.78|30845.95|30845.95|0
1691496300000|2023-08-08 12:05:00|30856.86|30856.86|30845.95|30845.95|30856.86|30856.86|30835.04|30835.04|0
1691496600000|2023-08-08 12:10:00|30856.86|30856.86|30856.86|30856.86|30856.86|30856.86|30856.86|30856.86|0
1691496900000|2023-08-08 12:15:00|30867.78|30867.78|30867.78|30867.78|30867.78|30867.78|30867.78|30867.78|0
1691497200000|2023-08-08 12:20:00|30856.86|30856.86|30878.69|30878.69|30878.69|30878.69|30835.04|30835.04|0
1691497500000|2023-08-08 12:25:00|30890.13|30890.13|30901.04|30901.04|30901.04|30901.04|30890.13|30890.13|0
1691497800000|2023-08-08 12:30:00|30911.96|30911.96|30922.87|30922.87|30922.87|30922.87|30911.96|30911.96|0
1691498100000|2023-08-08 12:35:00|30933.78|30933.78|30935.41|30935.41|30946.32|30946.32|30921.23|30921.23|0
1691498400000|2023-08-08 12:40:00|30946.32|30946.32|30968.14|30968.14|30968.14|30968.14|30946.32|30946.32|0
1691498700000|2023-08-08 12:45:00|30957.23|30957.23|30947.96|30947.96|30958.87|30958.87|30947.96|30947.96|0
1691499000000|2023-08-08 12:50:00|30949.59|30949.59|30949.59|30949.59|30949.59|30949.59|30949.59|30949.59|0
1691499300000|2023-08-08 12:55:00|30938.68|30938.68|30913.59|30913.59|30938.68|30938.68|30913.59|30913.59|0
1691499600000|2023-08-08 13:00:00|30910.22|30910.22|30910.22|30910.22|30910.22|30910.22|30910.22|30910.22|0
1691499900000|2023-08-08 13:05:00|30899.31|30899.31|30910.22|30910.22|30910.22|30910.22|30888.4|30888.4|0
1691500200000|2023-08-08 13:10:00|30899.31|30899.31|30899.31|30899.31|30910.22|30910.22|30888.4|30888.4|0
1691500500000|2023-08-08 13:15:00|30888.4|30888.4|30904.22|30904.22|30915.13|30915.13|30888.4|30888.4|0
1691500800000|2023-08-08 13:20:00|30897.48|30897.48|30907.59|30907.59|30911.76|30911.76|30869.72|30869.72|0
1691501100000|2023-08-08 13:25:00|30904.22|30904.22|30894.11|30894.11|30904.22|30904.22|30887.37|30887.37|0
1691501400000|2023-08-08 13:30:00|30883.2|30883.2|30915.13|30915.13|30915.13|30915.13|30879.83|30879.83|0
1691501700000|2023-08-08 13:35:00|30918.5|30918.5|30943.69|30943.69|30943.69|30943.69|30918.5|30918.5|0
1691502000000|2023-08-08 13:40:00|30954.6|30954.6|30897.48|30897.48|30965.51|30965.51|30897.48|30897.48|0
1691502300000|2023-08-08 13:45:00|30886.57|30886.57|30882.84|30882.84|30893.75|30893.75|30880.56|30880.56|0
1691502600000|2023-08-08 13:50:00|30871.92|30871.92|30901.29|30901.29|30901.29|30901.29|30865.19|30865.19|0
1691502900000|2023-08-08 13:55:00|30912.2|30912.2|30893.75|30893.75|30915.57|30915.57|30890.38|30890.38|0
1691503200000|2023-08-08 14:00:00|30915.57|30915.57|30929.85|30929.85|30929.85|30929.85|30912.2|30912.2|0
1691503500000|2023-08-08 14:05:00|30940.76|30940.76|30947.2|30947.2|30948.94|30948.94|30929.85|30929.85|0
1691503800000|2023-08-08 14:10:00|30936.29|30936.29|30917.1|30917.1|30936.29|30936.29|30913.74|30913.74|0
1691504100000|2023-08-08 14:15:00|30922.01|30922.01|30937.93|30937.93|30937.93|30937.93|30922.01|30922.01|0
1691504400000|2023-08-08 14:20:00|30944.66|30944.66|30948.03|30948.03|30948.03|30948.03|30933.75|30933.75|0
1691504700000|2023-08-08 14:25:00|30958.94|30958.94|31002.59|31002.59|31002.59|31002.59|30958.94|30958.94|0
1691505000000|2023-08-08 14:30:00|31013.5|31013.5|30983.3|30983.3|31013.5|31013.5|30983.3|30983.3|0
1691505300000|2023-08-08 14:35:00|30972.39|30972.39|30969.02|30969.02|30986.67|30986.67|30969.02|30969.02|0
1691505600000|2023-08-08 14:40:00|30972.39|30972.39|30995.95|30995.95|30995.95|30995.95|30972.39|30972.39|0
1691505900000|2023-08-08 14:45:00|30994.31|30994.31|30969.12|30969.12|30994.31|30994.31|30965.75|30965.75|0
1691506200000|2023-08-08 14:50:00|30972.49|30972.49|30956.14|30956.14|30972.49|30972.49|30956.14|30956.14|0
1691506500000|2023-08-08 14:55:00|30952.86|30952.86|30938.58|30938.58|30952.86|30952.86|30931.04|30931.04|0
1691506800000|2023-08-08 15:00:00|30941.95|30941.95|30932.14|30932.14|30941.95|30941.95|30916.86|30916.86|0
1691507100000|2023-08-08 15:05:00|30925.4|30925.4|30927.14|30927.14|30939.68|30939.68|30922.03|30922.03|0
1691507400000|2023-08-08 15:10:00|30916.23|30916.23|30912.05|30912.05|30916.23|30916.23|30905.32|30905.32|0
1691507700000|2023-08-08 15:15:00|30901.14|30901.14|30890.23|30890.23|30901.14|30901.14|30890.23|30890.23|0
1691508000000|2023-08-08 15:20:00|30901.14|30901.14|30926.24|30926.24|30926.24|30926.24|30897.77|30897.77|0
1691508300000|2023-08-08 15:25:00|30922.96|30922.96|30922.96|30922.96|30922.96|30922.96|30908.68|30908.68|0
1691565300000|2023-08-09 07:15:00|31053.91|31053.91|31021.18|31021.18|31053.91|31053.91|31010.27|31010.27|0
1691565600000|2023-08-09 07:20:00|31034.65|31034.65|31111.03|31111.03|31111.03|31111.03|31034.65|31034.65|0
1691565900000|2023-08-09 07:25:00|31100.12|31100.12|31100.12|31100.12|31100.12|31100.12|31089.21|31089.21|0
1691566200000|2023-08-09 07:30:00|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|0
1691566500000|2023-08-09 07:35:00|31168.15|31168.15|31121.14|31121.14|31168.15|31168.15|31121.14|31121.14|0
1691566800000|2023-08-09 07:40:00|31086.79|31086.79|31066.57|31066.57|31086.79|31086.79|31055.66|31055.66|0
1691567100000|2023-08-09 07:45:00|31077.49|31077.49|31030.47|31030.47|31077.49|31077.49|31030.47|31030.47|0
1691567400000|2023-08-09 07:50:00|31063.21|31063.21|31044.75|31044.75|31063.21|31063.21|31044.75|31044.75|0
1691567700000|2023-08-09 07:55:00|31077.49|31077.49|31131.48|31131.48|31142.39|31142.39|31077.49|31077.49|0
1691568000000|2023-08-09 08:00:00|31134.85|31134.85|31156.67|31156.67|31156.67|31156.67|31134.85|31134.85|0
1691568300000|2023-08-09 08:05:00|31163.41|31163.41|31184.43|31184.43|31195.34|31195.34|31163.41|31163.41|0
1691568600000|2023-08-09 08:10:00|31162.6|31162.6|31162.6|31162.6|31162.6|31162.6|31162.6|31162.6|0
1691568900000|2023-08-09 08:15:00|31184.43|31184.43|31177.69|31177.69|31195.34|31195.34|31173.52|31173.52|0
1691569200000|2023-08-09 08:20:00|31188.6|31188.6|31188.6|31188.6|31188.6|31188.6|31188.6|31188.6|0
1691569500000|2023-08-09 08:25:00|31221.33|31221.33|31221.33|31221.33|31242.35|31242.35|31210.42|31210.42|0
1691569800000|2023-08-09 08:30:00|31228.07|31228.07|31228.07|31228.07|31238.98|31238.98|31228.07|31228.07|0
1691570100000|2023-08-09 08:35:00|31238.98|31238.98|31260.8|31260.8|31260.8|31260.8|31238.98|31238.98|0
1691570400000|2023-08-09 08:40:00|31271.71|31271.71|31288.56|31288.56|31288.56|31288.56|31271.71|31271.71|0
1691570700000|2023-08-09 08:45:00|31277.65|31277.65|31277.65|31277.65|31277.65|31277.65|31277.65|31277.65|0
1691571000000|2023-08-09 08:50:00|31288.56|31288.56|31277.65|31277.65|31288.56|31288.56|31277.65|31277.65|0
1691571300000|2023-08-09 08:55:00|31274.28|31274.28|31274.28|31274.28|31274.28|31274.28|31274.28|31274.28|0
1691571600000|2023-08-09 09:00:00|31270.91|31270.91|31267.54|31267.54|31278.45|31278.45|31267.54|31267.54|0
1691571900000|2023-08-09 09:05:00|31274.28|31274.28|31266.74|31266.74|31277.65|31277.65|31266.74|31266.74|0
1691572200000|2023-08-09 09:10:00|31255.83|31255.83|31251.65|31251.65|31270.11|31270.11|31248.28|31248.28|0
1691572500000|2023-08-09 09:15:00|31248.28|31248.28|31229.54|31229.54|31259.19|31259.19|31223.09|31223.09|0
1691572800000|2023-08-09 09:20:00|31240.45|31240.45|31262.27|31262.27|31262.27|31262.27|31240.45|31240.45|0
1691573100000|2023-08-09 09:25:00|31258.9|31258.9|31258.9|31258.9|31262.27|31262.27|31258.9|31258.9|0
1691573400000|2023-08-09 09:30:00|31247.99|31247.99|31276.55|31276.55|31276.55|31276.55|31247.99|31247.99|0
1691573700000|2023-08-09 09:35:00|31287.46|31287.46|31287.46|31287.46|31320.19|31320.19|31287.46|31287.46|0
1691574000000|2023-08-09 09:40:00|31298.37|31298.37|31309.28|31309.28|31309.28|31309.28|31287.46|31287.46|0
1691574300000|2023-08-09 09:45:00|31320.19|31320.19|31328.37|31328.37|31328.37|31328.37|31320.19|31320.19|0
1691574600000|2023-08-09 09:50:00|31321.63|31321.63|31314.89|31314.89|31321.63|31321.63|31314.89|31314.89|0
1691574900000|2023-08-09 09:55:00|31304.78|31304.78|31321.63|31321.63|31321.63|31321.63|31304.78|31304.78|0
1691575200000|2023-08-09 10:00:00|31325|31325|31284.73|31284.73|31328.37|31328.37|31273.82|31273.82|0
1691575500000|2023-08-09 10:05:00|31295.64|31295.64|31295.64|31295.64|31295.64|31295.64|31295.64|31295.64|0
1691575800000|2023-08-09 10:10:00|31298.91|31298.91|31280.36|31280.36|31302.18|31302.18|31280.36|31280.36|0
1691576100000|2023-08-09 10:15:00|31266.88|31266.88|31245.06|31245.06|31266.88|31266.88|31201.42|31201.42|0
1691576400000|2023-08-09 10:20:00|31238.32|31238.32|31245.06|31245.06|31245.06|31245.06|31238.32|31238.32|0
1691576700000|2023-08-09 10:25:00|31255.97|31255.97|31249.13|31249.13|31255.97|31255.97|31223.5|31223.5|0
1691577000000|2023-08-09 10:30:00|31245.76|31245.76|31246.86|31246.86|31256.67|31256.67|31245.76|31245.76|0
1691577300000|2023-08-09 10:35:00|31235.95|31235.95|31230.75|31230.75|31257.77|31257.77|31225.84|31225.84|0
1691577600000|2023-08-09 10:40:00|31234.12|31234.12|31185.34|31185.34|31234.12|31234.12|31185.34|31185.34|0
1691577900000|2023-08-09 10:45:00|31195.45|31195.45|31193.91|31193.91|31198.82|31198.82|31193.91|31193.91|0
1691578500000|2023-08-09 10:55:00|31197.18|31197.18|31203.92|31203.92|31203.92|31203.92|31197.18|31197.18|0
1691578800000|2023-08-09 11:00:00|31200.55|31200.55|31163.45|31163.45|31200.55|31200.55|31156.91|31156.91|0
1691579100000|2023-08-09 11:05:00|31156.91|31156.91|31167.82|31167.82|31167.82|31167.82|31156.91|31156.91|0
1691579400000|2023-08-09 11:10:00|31178.73|31178.73|31167.82|31167.82|31178.73|31178.73|31167.82|31167.82|0
1691579700000|2023-08-09 11:15:00|31146|31146|31135.09|31135.09|31146|31146|31135.09|31135.09|0
1691580000000|2023-08-09 11:20:00|31131.72|31131.72|31115.81|31115.81|31137.63|31137.63|31115.81|31115.81|0
1691580300000|2023-08-09 11:25:00|31126.72|31126.72|31104.89|31104.89|31126.72|31126.72|31104.89|31104.89|0
1691580600000|2023-08-09 11:30:00|31101.53|31101.53|31154.47|31154.47|31154.47|31154.47|31101.53|31101.53|0
1691581200000|2023-08-09 11:40:00|31143.56|31143.56|31151.2|31151.2|31156.11|31156.11|31143.56|31143.56|0
1691581500000|2023-08-09 11:45:00|31162.11|31162.11|31173.02|31173.02|31173.02|31173.02|31162.11|31162.11|0
1691581800000|2023-08-09 11:50:00|31162.11|31162.11|31166.28|31166.28|31166.28|31166.28|31155.37|31155.37|0
1691582100000|2023-08-09 11:55:00|31155.37|31155.37|31141.09|31141.09|31166.28|31166.28|31141.09|31141.09|0
1691582400000|2023-08-09 12:00:00|31162.92|31162.92|31162.92|31162.92|31162.92|31162.92|31162.92|31162.92|0
1691582700000|2023-08-09 12:05:00|31159.55|31159.55|31119.08|31119.08|31159.55|31159.55|31119.08|31119.08|0
1691583000000|2023-08-09 12:10:00|31129.99|31129.99|31129.99|31129.99|31129.99|31129.99|31129.99|31129.99|0
1691583300000|2023-08-09 12:15:00|31126.62|31126.62|31080.51|31080.51|31126.62|31126.62|31046.81|31046.81|0
1691583900000|2023-08-09 12:25:00|31102.33|31102.33|31099.76|31099.76|31113.24|31113.24|31099.76|31099.76|0
1691584200000|2023-08-09 12:30:00|31098.13|31098.13|31104.03|31104.03|31118.31|31118.31|31093.12|31093.12|0
1691584500000|2023-08-09 12:35:00|31097.29|31097.29|31057.92|31057.92|31097.29|31097.29|31057.92|31057.92|0
1691584800000|2023-08-09 12:40:00|31047.81|31047.81|31036.9|31036.9|31047.81|31047.81|31036.9|31036.9|0
1691585100000|2023-08-09 12:45:00|31047.81|31047.81|31071.27|31071.27|31071.27|31071.27|31047.81|31047.81|0
1691585400000|2023-08-09 12:50:00|31060.36|31060.36|31014.15|31014.15|31060.36|31060.36|31014.15|31014.15|0
1691585700000|2023-08-09 12:55:00|31004.04|31004.04|30974.52|30974.52|31022.49|31022.49|30974.52|30974.52|0
1691586000000|2023-08-09 13:00:00|30991.37|30991.37|31025.86|31025.86|31025.86|31025.86|30991.37|30991.37|0
1691586300000|2023-08-09 13:05:00|31014.95|31014.95|31058.6|31058.6|31058.6|31058.6|31004.04|31004.04|0
1691586600000|2023-08-09 13:10:00|31069.51|31069.51|31084.52|31084.52|31091.33|31091.33|31069.51|31069.51|0
1691586900000|2023-08-09 13:15:00|31095.43|31095.43|31081.25|31081.25|31095.43|31095.43|31081.25|31081.25|0
1691587200000|2023-08-09 13:20:00|31092.16|31092.16|31092.16|31092.16|31092.16|31092.16|31092.16|31092.16|0
1691587500000|2023-08-09 13:25:00|31085.42|31085.42|31071.14|31071.14|31085.42|31085.42|31071.14|31071.14|0
1691587800000|2023-08-09 13:30:00|31060.23|31060.23|31077.88|31077.88|31077.88|31077.88|31058.6|31058.6|0
1691588100000|2023-08-09 13:35:00|31081.25|31081.25|31074.61|31074.61|31081.25|31081.25|31074.51|31074.51|0
1691588400000|2023-08-09 13:40:00|31085.52|31085.52|31115.62|31115.62|31115.62|31115.62|31074.61|31074.61|0
1691588700000|2023-08-09 13:45:00|31126.53|31126.53|31137.44|31137.44|31137.44|31137.44|31126.53|31126.53|0
1691589000000|2023-08-09 13:50:00|31126.53|31126.53|31075.22|31075.22|31126.53|31126.53|31063.47|31063.47|0
1691589300000|2023-08-09 13:55:00|31086.13|31086.13|31126.53|31126.53|31129.8|31129.8|31086.13|31086.13|0
1691589600000|2023-08-09 14:00:00|31129.9|31129.9|31150.92|31150.92|31150.92|31150.92|31129.9|31129.9|0
1691589900000|2023-08-09 14:05:00|31134.07|31134.07|31125.33|31125.33|31134.07|31134.07|31112.25|31112.25|0
1691590200000|2023-08-09 14:10:00|31136.24|31136.24|31189.19|31189.19|31196.73|31196.73|31136.24|31136.24|0
1691590500000|2023-08-09 14:15:00|31200.1|31200.1|31201.83|31201.83|31203.47|31203.47|31192.56|31192.56|0
1691590800000|2023-08-09 14:20:00|31200.2|31200.2|31173.47|31173.47|31200.2|31200.2|31162.56|31162.56|0
1691591100000|2023-08-09 14:25:00|31184.38|31184.38|31198.56|31198.56|31198.56|31198.56|31184.38|31184.38|0
1691591400000|2023-08-09 14:30:00|31195.19|31195.19|31170.84|31170.84|31206.1|31206.1|31170.84|31170.84|0
1691591700000|2023-08-09 14:35:00|31159.93|31159.93|31181.75|31181.75|31181.75|31181.75|31159.93|31159.93|0
1691592000000|2023-08-09 14:40:00|31185.12|31185.12|31163.29|31163.29|31185.12|31185.12|31163.29|31163.29|0
1691592300000|2023-08-09 14:45:00|31152.38|31152.38|31182.38|31182.38|31182.38|31182.38|31152.38|31152.38|0
1691592600000|2023-08-09 14:50:00|31185.75|31185.75|31104.27|31104.27|31185.75|31185.75|31104.27|31104.27|0
1691592900000|2023-08-09 14:55:00|31102.64|31102.64|31089.19|31089.19|31147.92|31147.92|31089.19|31089.19|0
1691593200000|2023-08-09 15:00:00|31087.56|31087.56|31152.25|31152.25|31152.25|31152.25|31087.56|31087.56|0
1691593500000|2023-08-09 15:05:00|31148.88|31148.88|31116.15|31116.15|31148.88|31148.88|31098.5|31098.5|0
1691593800000|2023-08-09 15:10:00|31121.05|31121.05|31084.95|31084.95|31121.05|31121.05|31084.95|31084.95|0
1691594100000|2023-08-09 15:15:00|31083.32|31083.32|31080.78|31080.78|31084.95|31084.95|31042.21|31042.21|0
1691594400000|2023-08-09 15:20:00|31069.87|31069.87|31041.11|31041.11|31069.87|31069.87|31030.2|31030.2|0
1691594700000|2023-08-09 15:25:00|31030.2|31030.2|31062.3|31062.3|31073.21|31073.21|31008.38|31008.38|0
1691651700000|2023-08-10 07:15:00|31693.75|31693.75|31665.22|31665.22|31693.75|31693.75|31618.05|31618.05|0
1691652000000|2023-08-10 07:20:00|31687.04|31687.04|31621.58|31621.58|31687.04|31687.04|31621.58|31621.58|0
1691652300000|2023-08-10 07:25:00|31632.49|31632.49|31637.93|31637.93|31637.93|31637.93|31588.84|31588.84|0
1691652600000|2023-08-10 07:30:00|31627.82|31627.82|31679.01|31679.01|31679.01|31679.01|31627.82|31627.82|0
1691652900000|2023-08-10 07:35:00|31711.74|31711.74|31647.72|31647.72|31799.83|31799.83|31647.72|31647.72|0
1691653200000|2023-08-10 07:40:00|31636.81|31636.81|31669.54|31669.54|31702.27|31702.27|31626.7|31626.7|0
1691653500000|2023-08-10 07:45:00|31656.07|31656.07|31698.1|31698.1|31698.1|31698.1|31656.07|31656.07|0
1691653800000|2023-08-10 07:50:00|31703.01|31703.01|31722.29|31722.29|31744.12|31744.12|31703.01|31703.01|0
1691654100000|2023-08-10 07:55:00|31700.47|31700.47|31700.47|31700.47|31700.47|31700.47|31700.47|31700.47|0
1691654400000|2023-08-10 08:00:00|31689.56|31689.56|31642.55|31642.55|31689.56|31689.56|31635.81|31635.81|0
1691654700000|2023-08-10 08:05:00|31636.01|31636.01|31673.11|31673.11|31673.11|31673.11|31629.47|31629.47|0
1691655000000|2023-08-10 08:10:00|31681.29|31681.29|31698.03|31698.03|31698.03|31698.03|31681.29|31681.29|0
1691655300000|2023-08-10 08:15:00|31708.94|31708.94|31739.87|31739.87|31739.87|31739.87|31708.94|31708.94|0
1691655600000|2023-08-10 08:20:00|31741.51|31741.51|31722.26|31722.26|31741.68|31741.68|31706.21|31706.21|0
1691655900000|2023-08-10 08:25:00|31732.37|31732.37|31723.1|31723.1|31732.37|31732.37|31721.46|31721.46|0
1691656200000|2023-08-10 08:30:00|31721.46|31721.46|31722.26|31722.26|31732.37|31732.37|31721.46|31721.46|0
1691656500000|2023-08-10 08:35:00|31723.9|31723.9|31767.54|31767.54|31767.54|31767.54|31723.9|31723.9|0
1691656800000|2023-08-10 08:40:00|31778.45|31778.45|31778.45|31778.45|31778.45|31778.45|31778.45|31778.45|0
1691657100000|2023-08-10 08:45:00|31767.54|31767.54|31754.06|31754.06|31767.54|31767.54|31754.06|31754.06|0
1691657400000|2023-08-10 08:50:00|31743.15|31743.15|31699.51|31699.51|31743.15|31743.15|31699.51|31699.51|0
1691657700000|2023-08-10 08:55:00|31710.42|31710.42|31653.37|31653.37|31710.42|31710.42|31653.37|31653.37|0
1691658000000|2023-08-10 09:00:00|31643.56|31643.56|31579.7|31579.7|31661.21|31661.21|31569.59|31569.59|0
1691658300000|2023-08-10 09:05:00|31572.96|31572.96|31622.54|31622.54|31633.45|31633.45|31572.96|31572.96|0
1691658600000|2023-08-10 09:10:00|31611.63|31611.63|31628.54|31628.54|31628.54|31628.54|31603.35|31603.35|0
1691658900000|2023-08-10 09:15:00|31650.36|31650.36|31654.34|31654.34|31654.54|31654.54|31636.89|31636.89|0
1691659200000|2023-08-10 09:20:00|31630.76|31630.76|31672.57|31672.57|31672.57|31672.57|31630.76|31630.76|0
1691659500000|2023-08-10 09:25:00|31661.65|31661.65|31689.41|31689.41|31689.41|31689.41|31658.29|31658.29|0
1691659800000|2023-08-10 09:30:00|31692.78|31692.78|31692.98|31692.98|31709.82|31709.82|31682.87|31682.87|0
1691660100000|2023-08-10 09:35:00|31706.46|31706.46|31728.28|31728.28|31728.28|31728.28|31706.46|31706.46|0
1691660400000|2023-08-10 09:40:00|31711.43|31711.43|31714|31714|31714|31714|31700.52|31700.52|0
1691660700000|2023-08-10 09:45:00|31703.09|31703.09|31624.14|31624.14|31703.09|31703.09|31580.5|31580.5|0
1691661000000|2023-08-10 09:50:00|31635.06|31635.06|31613.23|31613.23|31635.06|31635.06|31613.23|31613.23|0
1691661300000|2023-08-10 09:55:00|31645.97|31645.97|31626.68|31626.68|31649.34|31649.34|31623.31|31623.31|0
1691661600000|2023-08-10 10:00:00|31637.59|31637.59|31665.52|31665.52|31665.52|31665.52|31629.41|31629.41|0
1691661900000|2023-08-10 10:05:00|31654.61|31654.61|31653.8|31653.8|31654.61|31654.61|31640.33|31640.33|0
1691662200000|2023-08-10 10:10:00|31650.53|31650.53|31673.16|31673.16|31673.16|31673.16|31640.42|31640.42|0
1691662500000|2023-08-10 10:15:00|31671.52|31671.52|31668.15|31668.15|31671.52|31671.52|31668.15|31668.15|0
1691662800000|2023-08-10 10:20:00|31666.52|31666.52|31691.71|31691.71|31691.71|31691.71|31666.52|31666.52|0
1691663100000|2023-08-10 10:25:00|31690.07|31690.07|31722.8|31722.8|31722.8|31722.8|31690.07|31690.07|0
1691663400000|2023-08-10 10:30:00|31711.89|31711.89|31744.62|31744.62|31744.62|31744.62|31700.98|31700.98|0
1691663700000|2023-08-10 10:35:00|31734.52|31734.52|31741.25|31741.25|31763.08|31763.08|31734.52|31734.52|0
1691664000000|2023-08-10 10:40:00|31752.16|31752.16|31727.68|31727.68|31752.16|31752.16|31724.41|31724.41|0
1691664300000|2023-08-10 10:45:00|31716.77|31716.77|31782.23|31782.23|31782.23|31782.23|31716.77|31716.77|0
1691664600000|2023-08-10 10:50:00|31778.86|31778.86|31778.86|31778.86|31778.86|31778.86|31778.86|31778.86|0
1691664900000|2023-08-10 10:55:00|31789.77|31789.77|31789.77|31789.77|31789.77|31789.77|31789.77|31789.77|0
1691665200000|2023-08-10 11:00:00|31779.67|31779.67|31786.4|31786.4|31789.77|31789.77|31776.3|31776.3|0
1691665500000|2023-08-10 11:05:00|31797.31|31797.31|31816.57|31816.57|31830.05|31830.05|31797.31|31797.31|0
1691665800000|2023-08-10 11:10:00|31823.31|31823.31|31836.78|31836.78|31836.78|31836.78|31812.4|31812.4|0
1691666100000|2023-08-10 11:15:00|31847.7|31847.7|31896.47|31896.47|31929.2|31929.2|31847.7|31847.7|0
1691666400000|2023-08-10 11:20:00|31882.99|31882.99|31921.66|31921.66|31921.66|31921.66|31882.99|31882.99|0
1691666700000|2023-08-10 11:25:00|31911.55|31911.55|31894.64|31894.64|31911.55|31911.55|31878.82|31878.82|0
1691667000000|2023-08-10 11:30:00|31891.27|31891.27|31880.36|31880.36|31891.27|31891.27|31880.36|31880.36|0
1691667300000|2023-08-10 11:35:00|31890.47|31890.47|31903.94|31903.94|31903.94|31903.94|31890.47|31890.47|0
1691667600000|2023-08-10 11:40:00|31914.85|31914.85|31941.81|31941.81|31955.29|31955.29|31908.12|31908.12|0
1691667900000|2023-08-10 11:45:00|31930.9|31930.9|31879.62|31879.62|31934.17|31934.17|31879.62|31879.62|0
1691668200000|2023-08-10 11:50:00|31896.46|31896.46|31942.67|31942.67|31942.67|31942.67|31896.46|31896.46|0
1691668500000|2023-08-10 11:55:00|31925.83|31925.83|31889.72|31889.72|31925.83|31925.83|31889.72|31889.72|0
1691668800000|2023-08-10 12:00:00|31867.9|31867.9|31903.4|31903.4|31903.4|31903.4|31867.9|31867.9|0
1691669100000|2023-08-10 12:05:00|31916.88|31916.88|31905.96|31905.96|31916.88|31916.88|31889.12|31889.12|0
1691669400000|2023-08-10 12:10:00|31895.05|31895.05|31884.85|31884.85|31895.05|31895.05|31870.67|31870.67|0
1691669700000|2023-08-10 12:15:00|31898.33|31898.33|31916.78|31916.78|31931.06|31931.06|31898.33|31898.33|0
1691670000000|2023-08-10 12:20:00|31930.25|31930.25|31923.52|31923.52|31930.25|31930.25|31923.52|31923.52|0
1691670300000|2023-08-10 12:25:00|31920.15|31920.15|31905.33|31905.33|31920.15|31920.15|31898.59|31898.59|0
1691670600000|2023-08-10 12:30:00|31948.97|31948.97|31922.88|31922.88|32008.36|32008.36|31922.88|31922.88|0
1691670900000|2023-08-10 12:35:00|31911.97|31911.97|31891.91|31891.91|31974.22|31974.22|31891.91|31891.91|0
1691671200000|2023-08-10 12:40:00|31870.09|31870.09|31828.89|31828.89|31870.09|31870.09|31795.62|31795.62|0
1691671500000|2023-08-10 12:45:00|31861.62|31861.62|31868.23|31868.23|31905.26|31905.26|31855.68|31855.68|0
1691671800000|2023-08-10 12:50:00|31864.96|31864.96|31905.06|31905.06|31905.06|31905.06|31854.05|31854.05|0
1691672100000|2023-08-10 12:55:00|31925.28|31925.28|31900.09|31900.09|31932.02|31932.02|31868.16|31868.16|0
1691672400000|2023-08-10 13:00:00|31911|31911|31900.09|31900.09|31911|31911|31900.09|31900.09|0
1691672700000|2023-08-10 13:05:00|31911|31911|31921.91|31921.91|31961.38|31961.38|31900.09|31900.09|0
1691673000000|2023-08-10 13:10:00|31928.65|31928.65|31981.82|31981.82|31988.37|31988.37|31917.74|31917.74|0
1691673300000|2023-08-10 13:15:00|31964.98|31964.98|31965.61|31965.61|31969.78|31969.78|31947.96|31947.96|0
1691673600000|2023-08-10 13:20:00|31989.2|31989.2|31970.75|31970.75|31992.57|31992.57|31970.75|31970.75|0
1691673900000|2023-08-10 13:25:00|31964.2|31964.2|31940.62|31940.62|31964.2|31964.2|31940.62|31940.62|0
1691674200000|2023-08-10 13:30:00|31918.8|31918.8|31943.06|31943.06|31954.8|31954.8|31918.8|31918.8|0
1691674500000|2023-08-10 13:35:00|31932.15|31932.15|31929.51|31929.51|31962.24|31962.24|31928.78|31928.78|0
1691674800000|2023-08-10 13:40:00|31926.24|31926.24|31875.86|31875.86|31948.06|31948.06|31875.86|31875.86|0
1691675100000|2023-08-10 13:45:00|31886.77|31886.77|31943.69|31943.69|31943.69|31943.69|31886.77|31886.77|0
1691675400000|2023-08-10 13:50:00|31976.43|31976.43|32025.61|32025.61|32036.52|32036.52|31959.68|31959.68|0
1691675700000|2023-08-10 13:55:00|32027.25|32027.25|32012.13|32012.13|32027.25|32027.25|31993.68|31993.68|0
1691676000000|2023-08-10 14:00:00|32015.5|32015.5|32070.06|32070.06|32070.06|32070.06|32015.5|32015.5|0
1691676300000|2023-08-10 14:05:00|32080.16|32080.16|32108.75|32108.75|32113.12|32113.12|32067.72|32067.72|0
1691676600000|2023-08-10 14:10:00|32119.66|32119.66|32121.43|32121.43|32129.77|32129.77|32097.04|32097.04|0
1691676900000|2023-08-10 14:15:00|32114.69|32114.69|32096.24|32096.24|32114.69|32114.69|32092.87|32092.87|0
1691677200000|2023-08-10 14:20:00|32074.42|32074.42|32062.7|32062.7|32081.06|32081.06|32034.85|32034.85|0
1691677500000|2023-08-10 14:25:00|32073.61|32073.61|32071.88|32071.88|32077.78|32077.78|32055.96|32055.96|0
1691677800000|2023-08-10 14:30:00|32082.79|32082.79|32076.76|32076.76|32098.61|32098.61|32070.02|32070.02|0
1691678100000|2023-08-10 14:35:00|32065.84|32065.84|31983.6|31983.6|32080.93|32080.93|31980.23|31980.23|0
1691678400000|2023-08-10 14:40:00|31972.69|31972.69|31990.24|31990.24|32007.99|32007.99|31972.69|31972.69|0
1691678700000|2023-08-10 14:45:00|31968.42|31968.42|31949.33|31949.33|31968.42|31968.42|31935.05|31935.05|0
1691679000000|2023-08-10 14:50:00|31938.42|31938.42|31941.79|31941.79|31941.79|31941.79|31919.97|31919.97|0
1691679300000|2023-08-10 14:55:00|31952.7|31952.7|31956.88|31956.88|31963.61|31963.61|31935.05|31935.05|0
1691679600000|2023-08-10 15:00:00|31945.96|31945.96|31935.05|31935.05|31945.96|31945.96|31924.14|31924.14|0
1691679900000|2023-08-10 15:05:00|31924.14|31924.14|31999.52|31999.52|32005.52|32005.52|31924.14|31924.14|0
1691680200000|2023-08-10 15:10:00|31989.41|31989.41|31974.33|31974.33|31996.15|31996.15|31974.33|31974.33|0
1691680500000|2023-08-10 15:15:00|31963.42|31963.42|31963.42|31963.42|31974.33|31974.33|31952.51|31952.51|0
1691680800000|2023-08-10 15:20:00|31960.15|31960.15|31957.51|31957.51|31963.22|31963.22|31936.49|31936.49|0
1691681100000|2023-08-10 15:25:00|31968.42|31968.42|31977.6|31977.6|31977.6|31977.6|31939.76|31939.76|0
1691738100000|2023-08-11 07:15:00|32003.82|32003.82|31944.94|31944.94|32003.82|32003.82|31912.04|31912.04|0
1691738400000|2023-08-11 07:20:00|31949.84|31949.84|31945.67|31945.67|31960.75|31960.75|31906.2|31906.2|0
1691738700000|2023-08-11 07:25:00|31923.85|31923.85|31888.38|31888.38|31942.94|31942.94|31888.38|31888.38|0
1691739000000|2023-08-11 07:30:00|31877.47|31877.47|31852.92|31852.92|31899.29|31899.29|31835.47|31835.47|0
1691739300000|2023-08-11 07:35:00|31863.83|31863.83|31827.73|31827.73|31863.83|31863.83|31787.45|31787.45|0
1691739600000|2023-08-11 07:40:00|31849.55|31849.55|31905.64|31905.64|31938.37|31938.37|31849.55|31849.55|0
1691739900000|2023-08-11 07:45:00|31916.55|31916.55|31944.91|31944.91|31955.82|31955.82|31912.18|31912.18|0
1691740200000|2023-08-11 07:50:00|31934|31934|31930.63|31930.63|31934|31934|31929.1|31929.1|0
1691740500000|2023-08-11 07:55:00|31919.72|31919.72|31935.93|31935.93|31935.93|31935.93|31911.54|31911.54|0
1691740800000|2023-08-11 08:00:00|31914.11|31914.11|31909.94|31909.94|31914.11|31914.11|31903.2|31903.2|0
1691741100000|2023-08-11 08:05:00|31899.03|31899.03|31848.55|31848.55|31909.94|31909.94|31848.55|31848.55|0
1691741400000|2023-08-11 08:10:00|31837.64|31837.64|31832.73|31832.73|31865.46|31865.46|31832.73|31832.73|0
1691741700000|2023-08-11 08:15:00|31849.58|31849.58|31881.31|31881.31|31892.22|31892.22|31849.58|31849.58|0
1691742000000|2023-08-11 08:20:00|31892.22|31892.22|31869.6|31869.6|31892.22|31892.22|31869.6|31869.6|0
1691742300000|2023-08-11 08:25:00|31880.51|31880.51|31916.51|31916.51|31938.33|31938.33|31880.51|31880.51|0
1691742600000|2023-08-11 08:30:00|31905.6|31905.6|31883.78|31883.78|31916.51|31916.51|31883.78|31883.78|0
1691742900000|2023-08-11 08:35:00|31894.69|31894.69|31861.93|31861.93|31894.69|31894.69|31861.93|31861.93|0
1691743200000|2023-08-11 08:40:00|31883.75|31883.75|31873.64|31873.64|31883.75|31883.75|31873.64|31873.64|0
1691743500000|2023-08-11 08:45:00|31862.73|31862.73|31840.91|31840.91|31862.73|31862.73|31840.91|31840.91|0
1691743800000|2023-08-11 08:50:00|31851.82|31851.82|31851.82|31851.82|31862.73|31862.73|31840.91|31840.91|0
1691744100000|2023-08-11 08:55:00|31862.73|31862.73|31866.1|31866.1|31866.1|31866.1|31840.91|31840.91|0
1691744400000|2023-08-11 09:00:00|31877.01|31877.01|31890.49|31890.49|31890.49|31890.49|31866.1|31866.1|0
1691744700000|2023-08-11 09:05:00|31901.4|31901.4|31902.2|31902.2|31902.2|31902.2|31891.29|31891.29|0
1691745000000|2023-08-11 09:10:00|31891.29|31891.29|31882.85|31882.85|31893.76|31893.76|31877.01|31877.01|0
1691745300000|2023-08-11 09:15:00|31892.96|31892.96|31884.39|31884.39|31918.88|31918.88|31884.39|31884.39|0
1691745600000|2023-08-11 09:20:00|31873.47|31873.47|31866.74|31866.74|31873.47|31873.47|31855.83|31855.83|0
1691745900000|2023-08-11 09:25:00|31863.37|31863.37|31891.93|31891.93|31891.93|31891.93|31863.37|31863.37|0
1691746200000|2023-08-11 09:30:00|31881.02|31881.02|31884.29|31884.29|31895.2|31895.2|31881.02|31881.02|0
1691746500000|2023-08-11 09:35:00|31906.11|31906.11|31960.66|31960.66|31960.66|31960.66|31906.11|31906.11|0
1691746800000|2023-08-11 09:40:00|31982.48|31982.48|31957.29|31957.29|31993.39|31993.39|31957.29|31957.29|0
1691747100000|2023-08-11 09:45:00|31946.38|31946.38|31955.85|31955.85|31957.29|31957.29|31935.47|31935.47|0
1691747400000|2023-08-11 09:50:00|31944.94|31944.94|31937.4|31937.4|31959.22|31959.22|31937.4|31937.4|0
1691747700000|2023-08-11 09:55:00|31926.49|31926.49|31937.4|31937.4|31937.4|31937.4|31926.49|31926.49|0
1691748000000|2023-08-11 10:00:00|31948.31|31948.31|31970.13|31970.13|31970.13|31970.13|31948.31|31948.31|0
1691748300000|2023-08-11 10:05:00|31991.95|31991.95|31981.04|31981.04|32013.78|32013.78|31981.04|31981.04|0
1691748600000|2023-08-11 10:10:00|31991.95|31991.95|32013.78|32013.78|32024.69|32024.69|31991.95|31991.95|0
1691748900000|2023-08-11 10:15:00|32024.69|32024.69|32017.05|32017.05|32024.69|32024.69|32013.78|32013.78|0
1691749200000|2023-08-11 10:20:00|32027.96|32027.96|32038.87|32038.87|32038.87|32038.87|32027.96|32027.96|0
1691749500000|2023-08-11 10:25:00|32049.78|32049.78|32045.41|32045.41|32049.78|32049.78|32038.87|32038.87|0
1691749800000|2023-08-11 10:30:00|32056.32|32056.32|32045.41|32045.41|32056.32|32056.32|32034.5|32034.5|0
1691750100000|2023-08-11 10:35:00|32056.32|32056.32|32035.3|32035.3|32056.32|32056.32|32035.3|32035.3|0
1691750400000|2023-08-11 10:40:00|32024.39|32024.39|32010.21|32010.21|32035.3|32035.3|32010.21|32010.21|0
1691750700000|2023-08-11 10:45:00|31999.3|31999.3|32018.39|32018.39|32018.39|32018.39|31999.3|31999.3|0
1691751000000|2023-08-11 10:50:00|32016.75|32016.75|32016.75|32016.75|32016.75|32016.75|32016.75|32016.75|0
1691751300000|2023-08-11 10:55:00|32015.12|32015.12|32004.21|32004.21|32015.12|32015.12|31971.47|31971.47|0
1691751600000|2023-08-11 11:00:00|32015.12|32015.12|32050.41|32050.41|32061.32|32061.32|32004.21|32004.21|0
1691751900000|2023-08-11 11:05:00|32039.5|32039.5|32036.13|32036.13|32039.5|32039.5|32028.59|32028.59|0
1691752200000|2023-08-11 11:10:00|32025.22|32025.22|32025.22|32025.22|32036.13|32036.13|32014.31|32014.31|0
1691752500000|2023-08-11 11:15:00|32023.59|32023.59|32037.16|32037.16|32048.07|32048.07|32020.32|32020.32|0
1691752800000|2023-08-11 11:20:00|32048.07|32048.07|32026.25|32026.25|32048.07|32048.07|32026.25|32026.25|0
1691753400000|2023-08-11 11:30:00|32015.34|32015.34|32033.79|32033.79|32037.16|32037.16|32015.34|32015.34|0
1691753700000|2023-08-11 11:35:00|32023.69|32023.69|32006.84|32006.84|32023.69|32023.69|32006.84|32006.84|0
1691754000000|2023-08-11 11:40:00|32003.47|32003.47|31975.71|31975.71|32003.47|32003.47|31975.71|31975.71|0
1691754300000|2023-08-11 11:45:00|31964.8|31964.8|31942.75|31942.75|31969.71|31969.71|31942.75|31942.75|0
1691754600000|2023-08-11 11:50:00|31949.49|31949.49|31926.17|31926.17|31973.08|31973.08|31926.17|31926.17|0
1691754900000|2023-08-11 11:55:00|31915.25|31915.25|31947.99|31947.99|31947.99|31947.99|31915.25|31915.25|0
1691755200000|2023-08-11 12:00:00|31946.35|31946.35|31957.26|31957.26|31957.26|31957.26|31946.35|31946.35|0
1691755500000|2023-08-11 12:05:00|31946.35|31946.35|31935.44|31935.44|31957.26|31957.26|31935.44|31935.44|0
1691755800000|2023-08-11 12:10:00|31946.35|31946.35|31941.44|31941.44|31946.35|31946.35|31941.44|31941.44|0
1691756100000|2023-08-11 12:15:00|31963.27|31963.27|31959.9|31959.9|31963.27|31963.27|31959.9|31959.9|0
1691756400000|2023-08-11 12:20:00|31948.99|31948.99|31930.44|31930.44|31959.9|31959.9|31930.44|31930.44|0
1691756700000|2023-08-11 12:25:00|31919.53|31919.53|31919.53|31919.53|31919.53|31919.53|31919.53|31919.53|0
1691757000000|2023-08-11 12:30:00|31930.44|31930.44|31856.6|31856.6|31930.44|31930.44|31856.6|31856.6|0
1691757300000|2023-08-11 12:35:00|31867.51|31867.51|31867.51|31867.51|31878.42|31878.42|31867.51|31867.51|0
1691757600000|2023-08-11 12:40:00|31856.6|31856.6|31875.69|31875.69|31886.6|31886.6|31856.6|31856.6|0
1691757900000|2023-08-11 12:45:00|31865.58|31865.58|31816.1|31816.1|31865.58|31865.58|31812.73|31812.73|0
1691758200000|2023-08-11 12:50:00|31805.19|31805.19|31743.16|31743.16|31805.19|31805.19|31732.25|31732.25|0
1691758500000|2023-08-11 12:55:00|31754.07|31754.07|31790.17|31790.17|31801.08|31801.08|31754.07|31754.07|0
1691758800000|2023-08-11 13:00:00|31783.43|31783.43|31790.88|31790.88|31790.88|31790.88|31764.95|31764.95|0
1691759100000|2023-08-11 13:05:00|31789.24|31789.24|31803.49|31803.49|31808.4|31808.4|31774.03|31774.03|0
1691759400000|2023-08-11 13:10:00|31814.4|31814.4|31803.49|31803.49|31814.4|31814.4|31781.67|31781.67|0
1691759700000|2023-08-11 13:15:00|31801.86|31801.86|31786.74|31786.74|31801.86|31801.86|31786.74|31786.74|0
1691760000000|2023-08-11 13:20:00|31790.01|31790.01|31813.47|31813.47|31813.47|31813.47|31790.01|31790.01|0
1691760300000|2023-08-11 13:25:00|31816.84|31816.84|31820.37|31820.37|31866.58|31866.58|31816.84|31816.84|0
1691760600000|2023-08-11 13:30:00|31809.46|31809.46|31775.76|31775.76|31809.46|31809.46|31747.43|31747.43|0
1691760900000|2023-08-11 13:35:00|31777.4|31777.4|31803.42|31803.42|31826.05|31826.05|31777.4|31777.4|0
1691761200000|2023-08-11 13:40:00|31793.32|31793.32|31799.96|31799.96|31799.96|31799.96|31755.68|31755.68|0
1691761500000|2023-08-11 13:45:00|31791.78|31791.78|31806.06|31806.06|31816.97|31816.97|31791.78|31791.78|0
1691761800000|2023-08-11 13:50:00|31810.96|31810.96|31775.76|31775.76|31810.96|31810.96|31773.33|31773.33|0
1691762100000|2023-08-11 13:55:00|31786.68|31786.68|31768.22|31768.22|31790.04|31790.04|31768.22|31768.22|0
1691762400000|2023-08-11 14:00:00|31771.49|31771.49|31835.35|31835.35|31867.28|31867.28|31771.49|31771.49|0
1691762700000|2023-08-11 14:05:00|31846.26|31846.26|31804.23|31804.23|31846.26|31846.26|31793.32|31793.32|0
1691763000000|2023-08-11 14:10:00|31807.6|31807.6|31815.33|31815.33|31815.33|31815.33|31785.77|31785.77|0
1691763300000|2023-08-11 14:15:00|31826.24|31826.24|31820.44|31820.44|31834.62|31834.62|31809.53|31809.53|0
1691763600000|2023-08-11 14:20:00|31831.35|31831.35|31828.08|31828.08|31842.26|31842.26|31817.17|31817.17|0
1691763900000|2023-08-11 14:25:00|31817.17|31817.17|31838.99|31838.99|31860.81|31860.81|31817.17|31817.17|0
1691764200000|2023-08-11 14:30:00|31828.08|31828.08|31806.26|31806.26|31828.08|31828.08|31806.26|31806.26|0
1691764500000|2023-08-11 14:35:00|31817.17|31817.17|31848.36|31848.36|31853.27|31853.27|31817.17|31817.17|0
1691764800000|2023-08-11 14:40:00|31844.99|31844.99|31823.17|31823.17|31844.99|31844.99|31812.26|31812.26|0
1691765100000|2023-08-11 14:45:00|31818.26|31818.26|31818.26|31818.26|31818.26|31818.26|31818.26|31818.26|0
1691765400000|2023-08-11 14:50:00|31807.35|31807.35|31785.53|31785.53|31807.35|31807.35|31785.53|31785.53|0
1691765700000|2023-08-11 14:55:00|31782.16|31782.16|31782.16|31782.16|31782.16|31782.16|31782.16|31782.16|0
1691766000000|2023-08-11 15:00:00|31780.53|31780.53|31803.98|31803.98|31803.98|31803.98|31780.53|31780.53|0
1691766300000|2023-08-11 15:05:00|31793.07|31793.07|31796.44|31796.44|31796.44|31796.44|31793.07|31793.07|0
1691766600000|2023-08-11 15:10:00|31785.53|31785.53|31789.8|31789.8|31789.8|31789.8|31764.71|31764.71|0
1691766900000|2023-08-11 15:15:00|31793.17|31793.17|31779.89|31779.89|31793.17|31793.17|31748.67|31748.67|0
1691767200000|2023-08-11 15:20:00|31776.52|31776.52|31779.89|31779.89|31787.43|31787.43|31776.52|31776.52|0
1691767500000|2023-08-11 15:25:00|31768.98|31768.98|31792.63|31792.63|31806.82|31806.82|31768.98|31768.98|0
1691997300000|2023-08-14 07:15:00|31669.13|31669.13|31748.23|31748.23|31771.82|31771.82|31669.13|31669.13|0
1691997600000|2023-08-14 07:20:00|31759.14|31759.14|31789.31|31789.31|31789.31|31789.31|31745.67|31745.67|0
1691997900000|2023-08-14 07:25:00|31811.13|31811.13|31757.67|31757.67|31811.13|31811.13|31757.67|31757.67|0
1691998200000|2023-08-14 07:30:00|31737.46|31737.46|31760.08|31760.08|31762.65|31762.65|31737.46|31737.46|0
1691998500000|2023-08-14 07:35:00|31792.81|31792.81|31803.72|31803.72|31814.64|31814.64|31781.9|31781.9|0
1691998800000|2023-08-14 07:40:00|31810.27|31810.27|31777.53|31777.53|31810.27|31810.27|31755.71|31755.71|0
1691999100000|2023-08-14 07:45:00|31788.45|31788.45|31811.83|31811.83|31811.83|31811.83|31788.45|31788.45|0
1691999400000|2023-08-14 07:50:00|31833.65|31833.65|31905.05|31905.05|31905.05|31905.05|31833.65|31833.65|0
1691999700000|2023-08-14 07:55:00|31906.69|31906.69|32001.08|32001.08|32001.08|32001.08|31906.69|31906.69|0
1692000000000|2023-08-14 08:00:00|32011.99|32011.99|32007.02|32007.02|32021.3|32021.3|31996.11|31996.11|0
1692000300000|2023-08-14 08:05:00|31985.2|31985.2|32028.84|32028.84|32028.84|32028.84|31985.2|31985.2|0
1692000600000|2023-08-14 08:10:00|32045.69|32045.69|32018.16|32018.16|32045.69|32045.69|32018.16|32018.16|0
1692000900000|2023-08-14 08:15:00|32007.25|32007.25|31969.34|31969.34|32034.81|32034.81|31969.34|31969.34|0
1692001200000|2023-08-14 08:20:00|31958.43|31958.43|31958.63|31958.63|31991.16|31991.16|31934.85|31934.85|0
1692001500000|2023-08-14 08:25:00|31969.54|31969.54|32002.27|32002.27|32013.18|32013.18|31969.54|31969.54|0
1692001800000|2023-08-14 08:30:00|31991.36|31991.36|31980.45|31980.45|31991.36|31991.36|31980.45|31980.45|0
1692002100000|2023-08-14 08:35:00|31985.36|31985.36|31988.73|31988.73|31992.1|31992.1|31977.82|31977.82|0
1692002400000|2023-08-14 08:40:00|31977.82|31977.82|31992.1|31992.1|31992.1|31992.1|31977.82|31977.82|0
1692002700000|2023-08-14 08:45:00|31993.73|31993.73|31949.93|31949.93|31993.73|31993.73|31949.93|31949.93|0
1692003000000|2023-08-14 08:50:00|31960.84|31960.84|31943.22|31943.22|31962.48|31962.48|31929.74|31929.74|0
1692003300000|2023-08-14 08:55:00|31939.95|31939.95|31937.38|31937.38|31961.77|31961.77|31937.38|31937.38|0
1692003600000|2023-08-14 09:00:00|31915.56|31915.56|31937.38|31937.38|31937.38|31937.38|31904.65|31904.65|0
1692003900000|2023-08-14 09:05:00|31935.75|31935.75|31957.5|31957.5|31979.32|31979.32|31935.75|31935.75|0
1692004200000|2023-08-14 09:10:00|31946.59|31946.59|31975.15|31975.15|31975.15|31975.15|31946.59|31946.59|0
1692004500000|2023-08-14 09:15:00|31964.24|31964.24|32021.36|32021.36|32035.64|32035.64|31964.24|31964.24|0
1692004800000|2023-08-14 09:20:00|32032.27|32032.27|32022.97|32022.97|32043.18|32043.18|32022.97|32022.97|0
1692005100000|2023-08-14 09:25:00|32019.6|32019.6|32027.24|32027.24|32030.51|32030.51|32019.6|32019.6|0
1692005400000|2023-08-14 09:30:00|32038.15|32038.15|32042.48|32042.48|32051.62|32051.62|32018.89|32018.89|0
1692005700000|2023-08-14 09:35:00|32039.11|32039.11|32046.65|32046.65|32050.02|32050.02|32029|32029|0
1692006000000|2023-08-14 09:40:00|32024.83|32024.83|32040.94|32040.94|32051.85|32051.85|31998.1|31998.1|0
1692006300000|2023-08-14 09:45:00|32051.85|32051.85|32051.85|32051.85|32051.85|32051.85|32040.94|32040.94|0
1692006600000|2023-08-14 09:50:00|32056.76|32056.76|32091.12|32091.12|32091.12|32091.12|32056.76|32056.76|0
1692006900000|2023-08-14 09:55:00|32102.03|32102.03|32094.49|32094.49|32102.03|32102.03|32091.12|32091.12|0
1692007200000|2023-08-14 10:00:00|32097.76|32097.76|32065.03|32065.03|32097.76|32097.76|32065.03|32065.03|0
1692007800000|2023-08-14 10:10:00|32071.77|32071.77|32107.87|32107.87|32107.87|32107.87|32071.77|32071.77|0
1692008100000|2023-08-14 10:15:00|32129.69|32129.69|32133.96|32133.96|32140.6|32140.6|32129.69|32129.69|0
1692008400000|2023-08-14 10:20:00|32123.05|32123.05|32112.14|32112.14|32123.05|32123.05|32112.14|32112.14|0
1692009000000|2023-08-14 10:30:00|32123.05|32123.05|32123.05|32123.05|32123.05|32123.05|32123.05|32123.05|0
1692009300000|2023-08-14 10:35:00|32133.16|32133.16|32136.53|32136.53|32136.53|32136.53|32133.16|32133.16|0
1692009600000|2023-08-14 10:40:00|32147.44|32147.44|32147.44|32147.44|32147.44|32147.44|32147.44|32147.44|0
1692010200000|2023-08-14 10:50:00|32152.35|32152.35|32167.46|32167.46|32170.83|32170.83|32152.35|32152.35|0
1692010500000|2023-08-14 10:55:00|32160.72|32160.72|32157.35|32157.35|32160.72|32160.72|32157.35|32157.35|0
1692010800000|2023-08-14 11:00:00|32146.44|32146.44|32148.21|32148.21|32183.5|32183.5|32146.44|32146.44|0
1692011100000|2023-08-14 11:05:00|32159.12|32159.12|32154.21|32154.21|32159.12|32159.12|32154.21|32154.21|0
1692011400000|2023-08-14 11:10:00|32143.3|32143.3|32136.56|32136.56|32163.52|32163.52|32132.39|32132.39|0
1692011700000|2023-08-14 11:15:00|32138.2|32138.2|32119.11|32119.11|32138.2|32138.2|32119.11|32119.11|0
1692012000000|2023-08-14 11:20:00|32122.48|32122.48|32112.37|32112.37|32122.48|32122.48|32109|32109|0
1692012300000|2023-08-14 11:25:00|32101.46|32101.46|32090.55|32090.55|32101.46|32101.46|32090.55|32090.55|0
1692012600000|2023-08-14 11:30:00|32114.13|32114.13|32102.19|32102.19|32114.13|32114.13|32093.92|32093.92|0
1692012900000|2023-08-14 11:35:00|32091.28|32091.28|32091.28|32091.28|32091.28|32091.28|32091.28|32091.28|0
1692013200000|2023-08-14 11:40:00|32088.01|32088.01|32075.27|32075.27|32099.66|32099.66|32075.27|32075.27|0
1692013500000|2023-08-14 11:45:00|32071.9|32071.9|32031.63|32031.63|32071.9|32071.9|32028.26|32028.26|0
1692013800000|2023-08-14 11:50:00|32053.45|32053.45|32066.92|32066.92|32066.92|32066.92|32053.45|32053.45|0
1692014100000|2023-08-14 11:55:00|32056.01|32056.01|32066.92|32066.92|32066.92|32066.92|32056.01|32056.01|0
1692014400000|2023-08-14 12:00:00|32070.29|32070.29|32048.47|32048.47|32070.29|32070.29|32048.47|32048.47|0
1692014700000|2023-08-14 12:05:00|32043.57|32043.57|32009.87|32009.87|32043.57|32043.57|31998.96|31998.96|0
1692015000000|2023-08-14 12:10:00|32019.98|32019.98|32021.59|32021.59|32021.59|32021.59|31993.03|31993.03|0
1692015300000|2023-08-14 12:15:00|32010.68|32010.68|31923.39|31923.39|32010.68|32010.68|31923.39|31923.39|0
1692015600000|2023-08-14 12:20:00|31934.3|31934.3|31920.82|31920.82|31934.3|31934.3|31916.65|31916.65|0
1692015900000|2023-08-14 12:25:00|31917.46|31917.46|31895.63|31895.63|31917.46|31917.46|31895.63|31895.63|0
1692016200000|2023-08-14 12:30:00|31892.36|31892.36|31868.81|31868.81|31894|31894|31868.81|31868.81|0
1692016500000|2023-08-14 12:35:00|31879.72|31879.72|31883.09|31883.09|31883.09|31883.09|31872.18|31872.18|0
1692016800000|2023-08-14 12:40:00|31886.46|31886.46|31889.83|31889.83|31889.83|31889.83|31886.46|31886.46|0
1692017100000|2023-08-14 12:45:00|31878.92|31878.92|31872.37|31872.37|31878.92|31878.92|31853.82|31853.82|0
1692017400000|2023-08-14 12:50:00|31883.28|31883.28|31905.11|31905.11|31905.11|31905.11|31883.28|31883.28|0
1692017700000|2023-08-14 12:55:00|31916.02|31916.02|31944.68|31944.68|31952.12|31952.12|31916.02|31916.02|0
1692018000000|2023-08-14 13:00:00|31941.31|31941.31|31941.31|31941.31|31941.31|31941.31|31941.31|31941.31|0
1692018300000|2023-08-14 13:05:00|31930.4|31930.4|31911.94|31911.94|31933.76|31933.76|31911.94|31911.94|0
1692018600000|2023-08-14 13:10:00|31910.31|31910.31|31910.28|31910.28|31913.65|31913.65|31891.83|31891.83|0
1692018900000|2023-08-14 13:15:00|31899.37|31899.37|31896.93|31896.93|31910.28|31910.28|31888.46|31888.46|0
1692019200000|2023-08-14 13:20:00|31895.29|31895.29|31895.29|31895.29|31895.29|31895.29|31873.47|31873.47|0
1692019500000|2023-08-14 13:25:00|31898.66|31898.66|31875.3|31875.3|31908.77|31908.77|31875.3|31875.3|0
1692019800000|2023-08-14 13:30:00|31886.22|31886.22|31898.89|31898.89|31898.89|31898.89|31873.7|31873.7|0
1692020100000|2023-08-14 13:35:00|31887.98|31887.98|31872.87|31872.87|31887.98|31887.98|31849.41|31849.41|0
1692020400000|2023-08-14 13:40:00|31883.78|31883.78|31847.68|31847.68|31894.69|31894.69|31847.68|31847.68|0
1692020700000|2023-08-14 13:45:00|31854.41|31854.41|31849.51|31849.51|31854.41|31854.41|31838.6|31838.6|0
1692021000000|2023-08-14 13:50:00|31860.42|31860.42|31887.78|31887.78|31909.6|31909.6|31855.51|31855.51|0
1692021300000|2023-08-14 13:55:00|31876.87|31876.87|31905.43|31905.43|31905.43|31905.43|31865.96|31865.96|0
1692021600000|2023-08-14 14:00:00|31883.61|31883.61|31834.03|31834.03|31883.61|31883.61|31812.21|31812.21|0
1692021900000|2023-08-14 14:05:00|31844.94|31844.94|31855.85|31855.85|31866.76|31866.76|31844.94|31844.94|0
1692022200000|2023-08-14 14:10:00|31866.76|31866.76|31887.49|31887.49|31894.03|31894.03|31865.13|31865.13|0
1692022500000|2023-08-14 14:15:00|31892.39|31892.39|31867.84|31867.84|31894.03|31894.03|31850.39|31850.39|0
1692022800000|2023-08-14 14:20:00|31877.95|31877.95|31878.95|31878.95|31882.32|31882.32|31860.49|31860.49|0
1692023100000|2023-08-14 14:25:00|31900.77|31900.77|31882.22|31882.22|31905.67|31905.67|31882.22|31882.22|0
1692023400000|2023-08-14 14:30:00|31885.59|31885.59|31906.6|31906.6|31910.78|31910.78|31882.22|31882.22|0
1692023700000|2023-08-14 14:35:00|31911.51|31911.51|31987.08|31987.08|31987.08|31987.08|31911.51|31911.51|0
1692024000000|2023-08-14 14:40:00|31988.72|31988.72|31996.26|31996.26|31999.63|31999.63|31988.72|31988.72|0
1692024300000|2023-08-14 14:45:00|31992.89|31992.89|31981.98|31981.98|31992.89|31992.89|31981.98|31981.98|0
1692024600000|2023-08-14 14:50:00|31971.07|31971.07|32006.37|32006.37|32006.37|32006.37|31971.07|31971.07|0
1692024900000|2023-08-14 14:55:00|32009.74|32009.74|31982.08|31982.08|32009.74|32009.74|31978.71|31978.71|0
1692025200000|2023-08-14 15:00:00|31971.17|31971.17|31974.54|31974.54|31974.54|31974.54|31971.17|31971.17|0
1692025500000|2023-08-14 15:05:00|31972.9|31972.9|31921.69|31921.69|31972.9|31972.9|31912.41|31912.41|0
1692025800000|2023-08-14 15:10:00|31932.6|31932.6|31909.14|31909.14|31932.6|31932.6|31893.13|31893.13|0
1692026100000|2023-08-14 15:15:00|31898.23|31898.23|31861.2|31861.2|31898.23|31898.23|31846.12|31846.12|0
1692026400000|2023-08-14 15:20:00|31872.11|31872.11|31903.04|31903.04|31913.95|31913.95|31861.2|31861.2|0
1692026700000|2023-08-14 15:25:00|31913.95|31913.95|31925.89|31925.89|31936.8|31936.8|31892.13|31892.13|0
1692083700000|2023-08-15 07:15:00|31956.19|31956.19|31931.8|31931.8|31966.3|31966.3|31931.8|31931.8|0
1692084000000|2023-08-15 07:20:00|31877.25|31877.25|31831.04|31831.04|31877.25|31877.25|31831.04|31831.04|0
1692084300000|2023-08-15 07:25:00|31820.93|31820.93|31645.63|31645.63|31820.93|31820.93|31645.63|31645.63|0
1692084600000|2023-08-15 07:30:00|31612.9|31612.9|31592.71|31592.71|31654|31654|31567.69|31567.69|0
1692084900000|2023-08-15 07:35:00|31614.53|31614.53|31603.62|31603.62|31625.44|31625.44|31603.62|31603.62|0
1692085200000|2023-08-15 07:40:00|31559.98|31559.98|31599.25|31599.25|31621.07|31621.07|31559.98|31559.98|0
1692085500000|2023-08-15 07:45:00|31577.43|31577.43|31574.06|31574.06|31577.43|31577.43|31574.06|31574.06|0
1692085800000|2023-08-15 07:50:00|31577.43|31577.43|31588.34|31588.34|31621.07|31621.07|31577.43|31577.43|0
1692086100000|2023-08-15 07:55:00|31599.25|31599.25|31629.35|31629.35|31629.35|31629.35|31599.25|31599.25|0
1692086400000|2023-08-15 08:00:00|31585.71|31585.71|31569.79|31569.79|31585.71|31585.71|31535.43|31535.43|0
1692086700000|2023-08-15 08:05:00|31576.53|31576.53|31548.61|31548.61|31584.71|31584.71|31534.33|31534.33|0
1692087000000|2023-08-15 08:10:00|31538.5|31538.5|31540.13|31540.13|31540.13|31540.13|31516.68|31516.68|0
1692087300000|2023-08-15 08:15:00|31529.22|31529.22|31546.68|31546.68|31546.68|31546.68|31507.4|31507.4|0
1692087600000|2023-08-15 08:20:00|31524.86|31524.86|31538.33|31538.33|31538.33|31538.33|31524.86|31524.86|0
1692087900000|2023-08-15 08:25:00|31533.43|31533.43|31519.15|31519.15|31533.43|31533.43|31519.15|31519.15|0
1692088200000|2023-08-15 08:30:00|31524.05|31524.05|31530.79|31530.79|31534.96|31534.96|31519.88|31519.88|0
1692088500000|2023-08-15 08:35:00|31541.7|31541.7|31581.07|31581.07|31581.07|31581.07|31530.79|31530.79|0
1692088800000|2023-08-15 08:40:00|31559.25|31559.25|31593.62|31593.62|31593.62|31593.62|31548.34|31548.34|0
1692089100000|2023-08-15 08:45:00|31582.71|31582.71|31595.26|31595.26|31606.17|31606.17|31582.71|31582.71|0
1692089400000|2023-08-15 08:50:00|31606.17|31606.17|31626.28|31626.28|31637.19|31637.19|31606.17|31606.17|0
1692089700000|2023-08-15 08:55:00|31619.74|31619.74|31619.74|31619.74|31619.74|31619.74|31619.74|31619.74|0
1692090000000|2023-08-15 09:00:00|31589.74|31589.74|31546.9|31546.9|31589.74|31589.74|31546.9|31546.9|0
1692090300000|2023-08-15 09:05:00|31525.08|31525.08|31518.34|31518.34|31535.99|31535.99|31507.43|31507.43|0
1692090600000|2023-08-15 09:10:00|31514.97|31514.97|31485.71|31485.71|31514.97|31514.97|31485.71|31485.71|0
1692090900000|2023-08-15 09:15:00|31489.08|31489.08|31489.08|31489.08|31489.08|31489.08|31489.08|31489.08|0
1692091200000|2023-08-15 09:20:00|31485.71|31485.71|31485.71|31485.71|31485.71|31485.71|31485.71|31485.71|0
1692091500000|2023-08-15 09:25:00|31496.62|31496.62|31521.81|31521.81|31521.81|31521.81|31496.62|31496.62|0
1692091800000|2023-08-15 09:30:00|31532.72|31532.72|31532.72|31532.72|31532.72|31532.72|31532.72|31532.72|0
1692092100000|2023-08-15 09:35:00|31521.81|31521.81|31557.11|31557.11|31557.11|31557.11|31521.81|31521.81|0
1692092400000|2023-08-15 09:40:00|31555.47|31555.47|31533.75|31533.75|31555.57|31555.57|31519.47|31519.47|0
1692092700000|2023-08-15 09:45:00|31522.84|31522.84|31522.84|31522.84|31522.84|31522.84|31522.84|31522.84|0
1692093000000|2023-08-15 09:50:00|31511.93|31511.93|31497.65|31497.65|31511.93|31511.93|31497.65|31497.65|0
1692093300000|2023-08-15 09:55:00|31501.02|31501.02|31511.93|31511.93|31511.93|31511.93|31468.29|31468.29|0
1692093600000|2023-08-15 10:00:00|31501.02|31501.02|31508.56|31508.56|31522.84|31522.84|31501.02|31501.02|0
1692093900000|2023-08-15 10:05:00|31497.65|31497.65|31477.56|31477.56|31501.02|31501.02|31474.19|31474.19|0
1692094200000|2023-08-15 10:10:00|31488.47|31488.47|31499.38|31499.38|31510.29|31510.29|31488.47|31488.47|0
1692094500000|2023-08-15 10:15:00|31492.65|31492.65|31446.27|31446.27|31505.19|31505.19|31446.27|31446.27|0
1692094800000|2023-08-15 10:20:00|31435.36|31435.36|31417.71|31417.71|31435.36|31435.36|31414.34|31414.34|0
1692095100000|2023-08-15 10:25:00|31439.53|31439.53|31406.8|31406.8|31439.53|31439.53|31406.8|31406.8|0
1692095400000|2023-08-15 10:30:00|31395.89|31395.89|31431.99|31431.99|31439.53|31439.53|31395.89|31395.89|0
1692095700000|2023-08-15 10:35:00|31453.81|31453.81|31445.27|31445.27|31471.26|31471.26|31445.27|31445.27|0
1692096000000|2023-08-15 10:40:00|31456.18|31456.18|31467.09|31467.09|31467.09|31467.09|31456.18|31456.18|0
1692096300000|2023-08-15 10:45:00|31445.27|31445.27|31422.81|31422.81|31445.27|31445.27|31422.81|31422.81|0
1692096600000|2023-08-15 10:50:00|31411.9|31411.9|31419.44|31419.44|31430.35|31430.35|31408.53|31408.53|0
1692096900000|2023-08-15 10:55:00|31408.53|31408.53|31426.62|31426.62|31426.62|31426.62|31408.53|31408.53|0
1692097200000|2023-08-15 11:00:00|31437.53|31437.53|31412.34|31412.34|31437.53|31437.53|31412.34|31412.34|0
1692097500000|2023-08-15 11:05:00|31408.97|31408.97|31482.71|31482.71|31482.71|31482.71|31398.06|31398.06|0
1692097800000|2023-08-15 11:10:00|31504.53|31504.53|31501.16|31501.16|31515.44|31515.44|31490.25|31490.25|0
1692098100000|2023-08-15 11:15:00|31497.89|31497.89|31499.53|31499.53|31499.53|31499.53|31497.89|31497.89|0
1692098400000|2023-08-15 11:20:00|31496.16|31496.16|31494.52|31494.52|31496.16|31496.16|31494.52|31494.52|0
1692098700000|2023-08-15 11:25:00|31527.26|31527.26|31526.35|31526.35|31527.26|31527.26|31508.7|31508.7|0
1692099000000|2023-08-15 11:30:00|31537.26|31537.26|31538.9|31538.9|31538.9|31538.9|31526.35|31526.35|0
1692099300000|2023-08-15 11:35:00|31527.99|31527.99|31527.99|31527.99|31527.99|31527.99|31527.99|31527.99|0
1692099600000|2023-08-15 11:40:00|31524.72|31524.72|31493.62|31493.62|31526.35|31526.35|31493.62|31493.62|0
1692099900000|2023-08-15 11:45:00|31471.8|31471.8|31471.8|31471.8|31471.8|31471.8|31460.89|31460.89|0
1692100200000|2023-08-15 11:50:00|31468.43|31468.43|31468.43|31468.43|31468.43|31468.43|31468.43|31468.43|0
1692100500000|2023-08-15 11:55:00|31479.34|31479.34|31504.53|31504.53|31504.53|31504.53|31479.34|31479.34|0
1692100800000|2023-08-15 12:00:00|31493.62|31493.62|31493.62|31493.62|31493.62|31493.62|31493.62|31493.62|0
1692101100000|2023-08-15 12:05:00|31496.89|31496.89|31517.91|31517.91|31517.91|31517.91|31496.89|31496.89|0
1692101400000|2023-08-15 12:10:00|31514.54|31514.54|31503.63|31503.63|31514.54|31514.54|31481.81|31481.81|0
1692101700000|2023-08-15 12:15:00|31500.26|31500.26|31489.35|31489.35|31500.26|31500.26|31489.35|31489.35|0
1692102000000|2023-08-15 12:20:00|31485.98|31485.98|31489.35|31489.35|31489.35|31489.35|31485.98|31485.98|0
1692102300000|2023-08-15 12:25:00|31490.99|31490.99|31484.35|31484.35|31494.36|31494.36|31484.35|31484.35|0
1692102600000|2023-08-15 12:30:00|31474.34|31474.34|31500.36|31500.36|31507.1|31507.1|31474.34|31474.34|0
1692102900000|2023-08-15 12:35:00|31503.73|31503.73|31484.74|31484.74|31528.92|31528.92|31484.74|31484.74|0
1692103200000|2023-08-15 12:40:00|31506.56|31506.56|31506.56|31506.56|31506.56|31506.56|31506.56|31506.56|0
1692103500000|2023-08-15 12:45:00|31528.38|31528.38|31539.29|31539.29|31539.29|31539.29|31528.38|31528.38|0
1692103800000|2023-08-15 12:50:00|31528.38|31528.38|31499.82|31499.82|31528.38|31528.38|31499.82|31499.82|0
1692104100000|2023-08-15 12:55:00|31488.91|31488.91|31494.85|31494.85|31494.85|31494.85|31478|31478|0
1692104400000|2023-08-15 13:00:00|31486.67|31486.67|31494.21|31494.21|31497.58|31497.58|31486.67|31486.67|0
1692104700000|2023-08-15 13:05:00|31505.12|31505.12|31514.3|31514.3|31517.67|31517.67|31505.12|31505.12|0
1692105000000|2023-08-15 13:10:00|31536.12|31536.12|31579.76|31579.76|31590.67|31590.67|31536.12|31536.12|0
1692105300000|2023-08-15 13:15:00|31589.87|31589.87|31604.98|31604.98|31617.53|31617.53|31589.87|31589.87|0
1692105600000|2023-08-15 13:20:00|31615.89|31615.89|31625.17|31625.17|31625.17|31625.17|31614.26|31614.26|0
1692105900000|2023-08-15 13:25:00|31614.26|31614.26|31615.89|31615.89|31615.89|31615.89|31614.26|31614.26|0
1692106200000|2023-08-15 13:30:00|31612.53|31612.53|31612.53|31612.53|31623.44|31623.44|31590.7|31590.7|0
1692106500000|2023-08-15 13:35:00|31623.44|31623.44|31633.45|31633.45|31633.45|31633.45|31609.16|31609.16|0
1692106800000|2023-08-15 13:40:00|31635.08|31635.08|31573.79|31573.79|31635.08|31635.08|31573.79|31573.79|0
1692107100000|2023-08-15 13:45:00|31562.88|31562.88|31562.88|31562.88|31573.79|31573.79|31562.88|31562.88|0
1692107400000|2023-08-15 13:50:00|31566.25|31566.25|31576.16|31576.16|31591.44|31591.44|31566.25|31566.25|0
1692107700000|2023-08-15 13:55:00|31587.07|31587.07|31543.43|31543.43|31587.07|31587.07|31543.43|31543.43|0
1692108000000|2023-08-15 14:00:00|31532.52|31532.52|31526.78|31526.78|31543.43|31543.43|31515.87|31515.87|0
1692108300000|2023-08-15 14:05:00|31515.87|31515.87|31484.74|31484.74|31515.87|31515.87|31484.74|31484.74|0
1692108600000|2023-08-15 14:10:00|31481.47|31481.47|31463.12|31463.12|31481.47|31481.47|31448.74|31448.74|0
1692108900000|2023-08-15 14:15:00|31456.38|31456.38|31434.56|31434.56|31456.38|31456.38|31434.56|31434.56|0
1692109200000|2023-08-15 14:20:00|31445.47|31445.47|31431.19|31431.19|31481.57|31481.57|31431.19|31431.19|0
1692109500000|2023-08-15 14:25:00|31424.45|31424.45|31421.98|31421.98|31424.45|31424.45|31393.42|31393.42|0
1692109800000|2023-08-15 14:30:00|31411.07|31411.07|31405.13|31405.13|31421.98|31421.98|31400.96|31400.96|0
1692110100000|2023-08-15 14:35:00|31394.22|31394.22|31383.31|31383.31|31394.22|31394.22|31379.94|31379.94|0
1692110400000|2023-08-15 14:40:00|31379.94|31379.94|31383.31|31383.31|31394.22|31394.22|31379.94|31379.94|0
1692110700000|2023-08-15 14:45:00|31394.22|31394.22|31424.35|31424.35|31435.26|31435.26|31394.22|31394.22|0
1692111000000|2023-08-15 14:50:00|31435.26|31435.26|31424.35|31424.35|31438.63|31438.63|31413.44|31413.44|0
1692111300000|2023-08-15 14:55:00|31435.26|31435.26|31436.9|31436.9|31454.55|31454.55|31424.35|31424.35|0
1692111600000|2023-08-15 15:00:00|31440.27|31440.27|31473|31473|31473|31473|31440.27|31440.27|0
1692111900000|2023-08-15 15:05:00|31476.37|31476.37|31476.56|31476.56|31487.47|31487.47|31468.19|31468.19|0
1692112200000|2023-08-15 15:10:00|31473.19|31473.19|31480.74|31480.74|31495.02|31495.02|31473.19|31473.19|0
1692112500000|2023-08-15 15:15:00|31477.46|31477.46|31535.39|31535.39|31535.39|31535.39|31477.46|31477.46|0
1692112800000|2023-08-15 15:20:00|31524.48|31524.48|31521.81|31521.81|31557.11|31557.11|31521.11|31521.11|0
1692113100000|2023-08-15 15:25:00|31532.72|31532.72|31541.9|31541.9|31552.81|31552.81|31511.7|31511.7|0
1692170100000|2023-08-16 07:15:00|31542.11|31542.11|31595.16|31595.16|31598.53|31598.53|31542.11|31542.11|0
1692170400000|2023-08-16 07:20:00|31601.9|31601.9|31604.36|31604.36|31608.44|31608.44|31583.35|31583.35|0
1692170700000|2023-08-16 07:25:00|31615.27|31615.27|31664.12|31664.12|31664.12|31664.12|31615.27|31615.27|0
1692171000000|2023-08-16 07:30:00|31657.38|31657.38|31708.2|31708.2|31708.2|31708.2|31650.64|31650.64|0
1692171300000|2023-08-16 07:35:00|31719.11|31719.11|31720.75|31720.75|31720.75|31720.75|31719.11|31719.11|0
1692171600000|2023-08-16 07:40:00|31709.84|31709.84|31696.39|31696.39|31720.75|31720.75|31686.28|31686.28|0
1692171900000|2023-08-16 07:45:00|31685.48|31685.48|31681.11|31681.11|31700.2|31700.2|31681.11|31681.11|0
1692172200000|2023-08-16 07:50:00|31670.2|31670.2|31682.74|31682.74|31692.02|31692.02|31659.29|31659.29|0
1692172500000|2023-08-16 07:55:00|31671.83|31671.83|31628.19|31628.19|31671.83|31671.83|31628.19|31628.19|0
1692172800000|2023-08-16 08:00:00|31623.28|31623.28|31665.29|31665.29|31665.29|31665.29|31599.83|31599.83|0
1692173100000|2023-08-16 08:05:00|31671.83|31671.83|31645.11|31645.11|31671.83|31671.83|31645.11|31645.11|0
1692173400000|2023-08-16 08:10:00|31666.93|31666.93|31681.11|31681.11|31686.02|31686.02|31666.93|31666.93|0
1692173700000|2023-08-16 08:15:00|31702.93|31702.93|31681.65|31681.65|31702.93|31702.93|31670.2|31670.2|0
1692174000000|2023-08-16 08:20:00|31674.91|31674.91|31685.82|31685.82|31685.82|31685.82|31664|31664|0
1692174300000|2023-08-16 08:25:00|31696.73|31696.73|31706|31706|31707.64|31707.64|31685.82|31685.82|0
1692174600000|2023-08-16 08:30:00|31716.92|31716.92|31706|31706|31727.83|31727.83|31706|31706|0
1692174900000|2023-08-16 08:35:00|31702.64|31702.64|31728.83|31728.83|31728.83|31728.83|31674.27|31674.27|0
1692175200000|2023-08-16 08:40:00|31739.74|31739.74|31761.56|31761.56|31783.38|31783.38|31739.74|31739.74|0
1692175500000|2023-08-16 08:45:00|31771.66|31771.66|31785.85|31785.85|31785.85|31785.85|31760.75|31760.75|0
1692175800000|2023-08-16 08:50:00|31787.48|31787.48|31776.57|31776.57|31787.48|31787.48|31765.66|31765.66|0
1692176100000|2023-08-16 08:55:00|31765.66|31765.66|31743.84|31743.84|31765.66|31765.66|31743.84|31743.84|0
1692176400000|2023-08-16 09:00:00|31732.93|31732.93|31715.48|31715.48|31732.93|31732.93|31715.48|31715.48|0
1692176700000|2023-08-16 09:05:00|31702|31702|31745.51|31745.51|31745.51|31745.51|31667.5|31667.5|0
1692177000000|2023-08-16 09:10:00|31752.25|31752.25|31719.52|31719.52|31752.25|31752.25|31719.52|31719.52|0
1692177300000|2023-08-16 09:15:00|31730.43|31730.43|31708.61|31708.61|31730.43|31730.43|31708.61|31708.61|0
1692177600000|2023-08-16 09:20:00|31695.13|31695.13|31651.49|31651.49|31695.13|31695.13|31640.58|31640.58|0
1692177900000|2023-08-16 09:25:00|31640.58|31640.58|31650.69|31650.69|31651.49|31651.49|31640.58|31640.58|0
1692178200000|2023-08-16 09:30:00|31654.06|31654.06|31682.62|31682.62|31682.62|31682.62|31654.06|31654.06|0
1692178500000|2023-08-16 09:35:00|31671.71|31671.71|31650.69|31650.69|31671.71|31671.71|31650.69|31650.69|0
1692178800000|2023-08-16 09:40:00|31649.05|31649.05|31605.41|31605.41|31649.05|31649.05|31605.41|31605.41|0
1692179100000|2023-08-16 09:45:00|31602.14|31602.14|31598.87|31598.87|31602.14|31602.14|31598.87|31598.87|0
1692179400000|2023-08-16 09:50:00|31587.96|31587.96|31570.31|31570.31|31587.96|31587.96|31548.49|31548.49|0
1692179700000|2023-08-16 09:55:00|31559.4|31559.4|31572.97|31572.97|31583.78|31583.78|31559.4|31559.4|0
1692180000000|2023-08-16 10:00:00|31576.34|31576.34|31582.35|31582.35|31582.35|31582.35|31560.52|31560.52|0
1692180300000|2023-08-16 10:05:00|31593.26|31593.26|31596.63|31596.63|31596.63|31596.63|31593.26|31593.26|0
1692180600000|2023-08-16 10:10:00|31585.72|31585.72|31566.46|31566.46|31585.72|31585.72|31563.89|31563.89|0
1692180900000|2023-08-16 10:15:00|31563.09|31563.09|31521.86|31521.86|31563.09|31563.09|31515.12|31515.12|0
1692181200000|2023-08-16 10:20:00|31532.77|31532.77|31543.68|31543.68|31543.68|31543.68|31532.77|31532.77|0
1692181500000|2023-08-16 10:25:00|31554.59|31554.59|31543.68|31543.68|31554.59|31554.59|31543.68|31543.68|0
1692181800000|2023-08-16 10:30:00|31532.77|31532.77|31507.04|31507.04|31532.77|31532.77|31507.04|31507.04|0
1692182100000|2023-08-16 10:35:00|31517.95|31517.95|31535.6|31535.6|31535.6|31535.6|31517.95|31517.95|0
1692182400000|2023-08-16 10:40:00|31524.69|31524.69|31497.96|31497.96|31524.69|31524.69|31496.13|31496.13|0
1692182700000|2023-08-16 10:45:00|31508.87|31508.87|31508.87|31508.87|31519.78|31519.78|31508.87|31508.87|0
1692183000000|2023-08-16 10:50:00|31497.96|31497.96|31497.96|31497.96|31508.87|31508.87|31487.05|31487.05|0
1692183300000|2023-08-16 10:55:00|31508.87|31508.87|31496.33|31496.33|31519.78|31519.78|31496.33|31496.33|0
1692183600000|2023-08-16 11:00:00|31485.41|31485.41|31496.33|31496.33|31496.33|31496.33|31485.41|31485.41|0
1692183900000|2023-08-16 11:05:00|31485.41|31485.41|31488.78|31488.78|31488.78|31488.78|31485.41|31485.41|0
1692184200000|2023-08-16 11:10:00|31478.68|31478.68|31478.68|31478.68|31478.68|31478.68|31478.68|31478.68|0
1692184500000|2023-08-16 11:15:00|31475.31|31475.31|31434.07|31434.07|31475.31|31475.31|31434.07|31434.07|0
1692184800000|2023-08-16 11:20:00|31423.16|31423.16|31437.44|31437.44|31437.44|31437.44|31423.16|31423.16|0
1692185100000|2023-08-16 11:25:00|31459.26|31459.26|31470.17|31470.17|31470.17|31470.17|31459.26|31459.26|0
1692185400000|2023-08-16 11:30:00|31466.9|31466.9|31503.74|31503.74|31503.74|31503.74|31466.9|31466.9|0
1692185700000|2023-08-16 11:35:00|31492.83|31492.83|31481.92|31481.92|31492.83|31492.83|31481.92|31481.92|0
1692186300000|2023-08-16 11:45:00|31478.55|31478.55|31463.47|31463.47|31478.55|31478.55|31445.82|31445.82|0
1692186600000|2023-08-16 11:50:00|31452.55|31452.55|31421.43|31421.43|31452.55|31452.55|31421.43|31421.43|0
1692186900000|2023-08-16 11:55:00|31418.06|31418.06|31453.36|31453.36|31453.36|31453.36|31418.06|31418.06|0
1692187200000|2023-08-16 12:00:00|31464.27|31464.27|31475.18|31475.18|31475.18|31475.18|31464.27|31464.27|0
1692187500000|2023-08-16 12:05:00|31458.33|31458.33|31454.96|31454.96|31476.78|31476.78|31444.05|31444.05|0
1692187800000|2023-08-16 12:10:00|31458.33|31458.33|31447.32|31447.32|31461.6|31461.6|31447.32|31447.32|0
1692188100000|2023-08-16 12:15:00|31450.69|31450.69|31472.51|31472.51|31472.51|31472.51|31450.69|31450.69|0
1692188400000|2023-08-16 12:20:00|31483.42|31483.42|31475.08|31475.08|31496.9|31496.9|31475.08|31475.08|0
1692188700000|2023-08-16 12:25:00|31478.45|31478.45|31481.82|31481.82|31481.82|31481.82|31478.45|31478.45|0
1692189000000|2023-08-16 12:30:00|31492.73|31492.73|31496.9|31496.9|31503.64|31503.64|31492.73|31492.73|0
1692189300000|2023-08-16 12:35:00|31507.81|31507.81|31507.81|31507.81|31518.72|31518.72|31507.81|31507.81|0
1692189600000|2023-08-16 12:40:00|31496.9|31496.9|31500.27|31500.27|31507.81|31507.81|31496.9|31496.9|0
1692189900000|2023-08-16 12:45:00|31511.18|31511.18|31482.72|31482.72|31511.18|31511.18|31482.72|31482.72|0
1692190200000|2023-08-16 12:50:00|31471.81|31471.81|31479.35|31479.35|31489.46|31489.46|31471.81|31471.81|0
1692190500000|2023-08-16 12:55:00|31468.44|31468.44|31468.44|31468.44|31468.44|31468.44|31468.44|31468.44|0
1692190800000|2023-08-16 13:00:00|31479.35|31479.35|31471.81|31471.81|31479.35|31479.35|31468.44|31468.44|0
1692191100000|2023-08-16 13:05:00|31460.9|31460.9|31465.41|31465.41|31472.15|31472.15|31454.16|31454.16|0
1692191400000|2023-08-16 13:10:00|31443.59|31443.59|31425.94|31425.94|31443.59|31443.59|31419.2|31419.2|0
1692191700000|2023-08-16 13:15:00|31432.68|31432.68|31446.16|31446.16|31446.16|31446.16|31432.68|31432.68|0
1692192000000|2023-08-16 13:20:00|31442.79|31442.79|31465.64|31465.64|31465.64|31465.64|31437.88|31437.88|0
1692192300000|2023-08-16 13:25:00|31469.01|31469.01|31490.83|31490.83|31490.83|31490.83|31469.01|31469.01|0
1692192600000|2023-08-16 13:30:00|31479.92|31479.92|31456.33|31456.33|31512.65|31512.65|31454.7|31454.7|0
1692192900000|2023-08-16 13:35:00|31467.24|31467.24|31497.24|31497.24|31508.15|31508.15|31467.24|31467.24|0
1692193200000|2023-08-16 13:40:00|31508.15|31508.15|31519.06|31519.06|31519.06|31519.06|31508.15|31508.15|0
1692193500000|2023-08-16 13:45:00|31529.97|31529.97|31540.08|31540.08|31561.9|31561.9|31529.97|31529.97|0
1692193800000|2023-08-16 13:50:00|31529.17|31529.17|31510.62|31510.62|31540.08|31540.08|31494.8|31494.8|0
1692194100000|2023-08-16 13:55:00|31503.88|31503.88|31521.53|31521.53|31532.44|31532.44|31503.88|31503.88|0
1692194400000|2023-08-16 14:00:00|31523.17|31523.17|31509.82|31509.82|31523.17|31523.17|31471.98|31471.98|0
1692194700000|2023-08-16 14:05:00|31516.56|31516.56|31542.45|31542.45|31542.45|31542.45|31506.45|31506.45|0
1692195000000|2023-08-16 14:10:00|31520.63|31520.63|31514.63|31514.63|31549.09|31549.09|31514.63|31514.63|0
1692195300000|2023-08-16 14:15:00|31504.52|31504.52|31556.63|31556.63|31567.54|31567.54|31504.52|31504.52|0
1692195600000|2023-08-16 14:20:00|31559.9|31559.9|31528.81|31528.81|31559.9|31559.9|31528.81|31528.81|0
1692195900000|2023-08-16 14:25:00|31527.17|31527.17|31507.79|31507.79|31528.81|31528.81|31507.79|31507.79|0
1692196200000|2023-08-16 14:30:00|31518.7|31518.7|31519.8|31519.8|31529.61|31529.61|31514.89|31514.89|0
1692196500000|2023-08-16 14:35:00|31516.43|31516.43|31505.52|31505.52|31527.34|31527.34|31505.52|31505.52|0
1692196800000|2023-08-16 14:40:00|31516.43|31516.43|31498.24|31498.24|31527.34|31527.34|31498.24|31498.24|0
1692197100000|2023-08-16 14:45:00|31494.87|31494.87|31476.32|31476.32|31498.14|31498.14|31472.95|31472.95|0
1692197400000|2023-08-16 14:50:00|31479.69|31479.69|31501.51|31501.51|31512.42|31512.42|31479.69|31479.69|0
1692197700000|2023-08-16 14:55:00|31506.42|31506.42|31506.42|31506.42|31506.42|31506.42|31495.51|31495.51|0
1692198000000|2023-08-16 15:00:00|31503.15|31503.15|31513.96|31513.96|31528.24|31528.24|31503.15|31503.15|0
1692198300000|2023-08-16 15:05:00|31503.05|31503.05|31504.69|31504.69|31504.69|31504.69|31503.05|31503.05|0
1692198600000|2023-08-16 15:10:00|31493.77|31493.77|31482.86|31482.86|31493.77|31493.77|31482.86|31482.86|0
1692198900000|2023-08-16 15:15:00|31481.23|31481.23|31516.33|31516.33|31516.33|31516.33|31481.23|31481.23|0
1692199200000|2023-08-16 15:20:00|31509.59|31509.59|31547.36|31547.36|31556.63|31556.63|31509.59|31509.59|0
1692199500000|2023-08-16 15:25:00|31543.99|31543.99|31549.19|31549.19|31556.73|31556.73|31534.91|31534.91|0
1692256500000|2023-08-17 07:15:00|31317.86|31317.86|31321.23|31321.23|31321.23|31321.23|31307.75|31307.75|0
1692256800000|2023-08-17 07:20:00|31313.05|31313.05|31307.21|31307.21|31313.05|31313.05|31274.48|31274.48|0
1692257100000|2023-08-17 07:25:00|31296.3|31296.3|31278.65|31278.65|31296.3|31296.3|31267.74|31267.74|0
1692257400000|2023-08-17 07:30:00|31289.56|31289.56|31304.65|31304.65|31334.97|31334.97|31289.56|31289.56|0
1692257700000|2023-08-17 07:35:00|31311.38|31311.38|31391.29|31391.29|31402.2|31402.2|31311.38|31311.38|0
1692258000000|2023-08-17 07:40:00|31369.47|31369.47|31358.55|31358.55|31369.47|31369.47|31347.64|31347.64|0
1692258300000|2023-08-17 07:45:00|31369.47|31369.47|31376.2|31376.2|31376.2|31376.2|31365.29|31365.29|0
1692258600000|2023-08-17 07:50:00|31354.38|31354.38|31354.38|31354.38|31365.29|31365.29|31354.38|31354.38|0
1692258900000|2023-08-17 07:55:00|31365.29|31365.29|31407.33|31407.33|31407.33|31407.33|31365.29|31365.29|0
1692259200000|2023-08-17 08:00:00|31399.15|31399.15|31377.33|31377.33|31399.15|31399.15|31377.33|31377.33|0
1692259500000|2023-08-17 08:05:00|31388.24|31388.24|31373.16|31373.16|31388.24|31388.24|31373.16|31373.16|0
1692259800000|2023-08-17 08:10:00|31384.07|31384.07|31419.37|31419.37|31430.28|31430.28|31384.07|31384.07|0
1692260100000|2023-08-17 08:15:00|31399.15|31399.15|31395.88|31395.88|31399.15|31399.15|31384.97|31384.97|0
1692260400000|2023-08-17 08:20:00|31392.51|31392.51|31370.69|31370.69|31392.51|31392.51|31370.69|31370.69|0
1692260700000|2023-08-17 08:25:00|31381.6|31381.6|31403.42|31403.42|31403.42|31403.42|31381.6|31381.6|0
1692261000000|2023-08-17 08:30:00|31392.51|31392.51|31412.7|31412.7|31412.7|31412.7|31390.88|31390.88|0
1692261300000|2023-08-17 08:35:00|31402.59|31402.59|31468.05|31468.05|31478.97|31478.97|31402.59|31402.59|0
1692261600000|2023-08-17 08:40:00|31457.14|31457.14|31452.97|31452.97|31457.14|31457.14|31446.23|31446.23|0
1692261900000|2023-08-17 08:45:00|31442.06|31442.06|31424.51|31424.51|31442.06|31442.06|31413.6|31413.6|0
1692262200000|2023-08-17 08:50:00|31435.42|31435.42|31442.96|31442.96|31446.33|31446.33|31432.05|31432.05|0
1692262500000|2023-08-17 08:55:00|31421.14|31421.14|31421.14|31421.14|31421.14|31421.14|31421.14|31421.14|0
1692262800000|2023-08-17 09:00:00|31432.05|31432.05|31464.78|31464.78|31464.78|31464.78|31410.23|31410.23|0
1692263100000|2023-08-17 09:05:00|31442.96|31442.96|31453.97|31453.97|31456.44|31456.44|31436.22|31436.22|0
1692263400000|2023-08-17 09:10:00|31464.88|31464.88|31464.88|31464.88|31464.88|31464.88|31464.88|31464.88|0
1692263700000|2023-08-17 09:15:00|31453.97|31453.97|31443.06|31443.06|31453.97|31453.97|31443.06|31443.06|0
1692264000000|2023-08-17 09:20:00|31436.52|31436.52|31434.88|31434.88|31436.52|31436.52|31434.88|31434.88|0
1692264300000|2023-08-17 09:25:00|31445.79|31445.79|31456.7|31456.7|31456.7|31456.7|31445.79|31445.79|0
1692264600000|2023-08-17 09:30:00|31445.79|31445.79|31445.79|31445.79|31445.79|31445.79|31445.79|31445.79|0
1692264900000|2023-08-17 09:35:00|31456.7|31456.7|31489.44|31489.44|31489.44|31489.44|31453.34|31453.34|0
1692265200000|2023-08-17 09:40:00|31500.35|31500.35|31536.45|31536.45|31536.45|31536.45|31500.35|31500.35|0
1692265500000|2023-08-17 09:45:00|31547.36|31547.36|31558.81|31558.81|31580.63|31580.63|31525.54|31525.54|0
1692265800000|2023-08-17 09:50:00|31565.55|31565.55|31565.55|31565.55|31565.55|31565.55|31565.55|31565.55|0
1692266100000|2023-08-17 09:55:00|31543.72|31543.72|31556.27|31556.27|31556.27|31556.27|31521.9|31521.9|0
1692266400000|2023-08-17 10:00:00|31563.01|31563.01|31591.57|31591.57|31591.57|31591.57|31563.01|31563.01|0
1692267300000|2023-08-17 10:15:00|31580.66|31580.66|31589.93|31589.93|31589.93|31589.93|31575.75|31575.75|0
1692267600000|2023-08-17 10:20:00|31568.11|31568.11|31574.65|31574.65|31574.65|31574.65|31561.57|31561.57|0
1692267900000|2023-08-17 10:25:00|31585.57|31585.57|31596.48|31596.48|31596.48|31596.48|31585.57|31585.57|0
1692268200000|2023-08-17 10:30:00|31607.39|31607.39|31635.95|31635.95|31635.95|31635.95|31607.39|31607.39|0
1692268500000|2023-08-17 10:35:00|31625.04|31625.04|31593.11|31593.11|31625.04|31625.04|31589.74|31589.74|0
1692268800000|2023-08-17 10:40:00|31604.02|31604.02|31593.11|31593.11|31614.93|31614.93|31593.11|31593.11|0
1692269100000|2023-08-17 10:45:00|31589.84|31589.84|31577.29|31577.29|31599.11|31599.11|31577.29|31577.29|0
1692269400000|2023-08-17 10:50:00|31566.38|31566.38|31566.38|31566.38|31577.29|31577.29|31555.47|31555.47|0
1692269700000|2023-08-17 10:55:00|31555.47|31555.47|31571.29|31571.29|31571.29|31571.29|31555.47|31555.47|0
1692270000000|2023-08-17 11:00:00|31560.37|31560.37|31590.37|31590.37|31590.37|31590.37|31560.37|31560.37|0
1692270300000|2023-08-17 11:05:00|31601.28|31601.28|31612.19|31612.19|31612.19|31612.19|31590.37|31590.37|0
1692270600000|2023-08-17 11:10:00|31610.56|31610.56|31599.65|31599.65|31621.47|31621.47|31599.65|31599.65|0
1692270900000|2023-08-17 11:15:00|31596.28|31596.28|31599.65|31599.65|31603.02|31603.02|31596.28|31596.28|0
1692271200000|2023-08-17 11:20:00|31603.02|31603.02|31613.93|31613.93|31613.93|31613.93|31603.02|31603.02|0
1692271500000|2023-08-17 11:25:00|31612.29|31612.29|31579.56|31579.56|31612.29|31612.29|31579.56|31579.56|0
1692271800000|2023-08-17 11:30:00|31568.65|31568.65|31565.38|31565.38|31568.65|31568.65|31565.38|31565.38|0
1692272100000|2023-08-17 11:35:00|31587.2|31587.2|31576.29|31576.29|31587.2|31587.2|31576.29|31576.29|0
1692272400000|2023-08-17 11:40:00|31565.38|31565.38|31555.27|31555.27|31565.38|31565.38|31555.27|31555.27|0
1692272700000|2023-08-17 11:45:00|31558.64|31558.64|31564.58|31564.58|31597.31|31597.31|31558.64|31558.64|0
1692273000000|2023-08-17 11:50:00|31575.49|31575.49|31586.4|31586.4|31586.4|31586.4|31575.49|31575.49|0
1692273300000|2023-08-17 11:55:00|31597.31|31597.31|31597.31|31597.31|31597.31|31597.31|31597.31|31597.31|0
1692273600000|2023-08-17 12:00:00|31586.4|31586.4|31557.84|31557.84|31586.4|31586.4|31554.47|31554.47|0
1692273900000|2023-08-17 12:05:00|31536.02|31536.02|31522.54|31522.54|31536.02|31536.02|31522.54|31522.54|0
1692274200000|2023-08-17 12:10:00|31533.45|31533.45|31522.54|31522.54|31533.45|31533.45|31522.54|31522.54|0
1692274500000|2023-08-17 12:15:00|31500.72|31500.72|31446.17|31446.17|31500.72|31500.72|31446.17|31446.17|0
1692274800000|2023-08-17 12:20:00|31435.25|31435.25|31391.61|31391.61|31435.25|31435.25|31391.61|31391.61|0
1692275100000|2023-08-17 12:25:00|31384.87|31384.87|31394.15|31394.15|31395.78|31395.78|31373.96|31373.96|0
1692275400000|2023-08-17 12:30:00|31383.24|31383.24|31361.42|31361.42|31383.24|31383.24|31361.42|31361.42|0
1692275700000|2023-08-17 12:35:00|31383.24|31383.24|31372.33|31372.33|31383.24|31383.24|31372.33|31372.33|0
1692276000000|2023-08-17 12:40:00|31361.42|31361.42|31381.6|31381.6|31392.51|31392.51|31361.42|31361.42|0
1692276300000|2023-08-17 12:45:00|31359.78|31359.78|31348.87|31348.87|31359.78|31359.78|31348.87|31348.87|0
1692276600000|2023-08-17 12:50:00|31337.96|31337.96|31316.14|31316.14|31344.7|31344.7|31316.14|31316.14|0
1692276900000|2023-08-17 12:55:00|31319.51|31319.51|31352.27|31352.27|31352.27|31352.27|31319.51|31319.51|0
1692277200000|2023-08-17 13:00:00|31349|31349|31338.09|31338.09|31349|31349|31327.18|31327.18|0
1692277500000|2023-08-17 13:05:00|31349|31349|31359.91|31359.91|31370.82|31370.82|31349|31349|0
1692277800000|2023-08-17 13:10:00|31370.82|31370.82|31381.73|31381.73|31381.73|31381.73|31370.82|31370.82|0
1692278100000|2023-08-17 13:15:00|31392.64|31392.64|31385.1|31385.1|31392.64|31392.64|31370.82|31370.82|0
1692278400000|2023-08-17 13:20:00|31374.19|31374.19|31352.37|31352.37|31385.1|31385.1|31352.37|31352.37|0
1692278700000|2023-08-17 13:25:00|31363.28|31363.28|31363.28|31363.28|31363.28|31363.28|31363.28|31363.28|0
1692279000000|2023-08-17 13:30:00|31353.17|31353.17|31331.35|31331.35|31364.08|31364.08|31320.44|31320.44|0
1692279300000|2023-08-17 13:35:00|31320.44|31320.44|31353.17|31353.17|31353.17|31353.17|31320.44|31320.44|0
1692279600000|2023-08-17 13:40:00|31364.08|31364.08|31398.45|31398.45|31398.45|31398.45|31364.08|31364.08|0
1692279900000|2023-08-17 13:45:00|31387.54|31387.54|31351.41|31351.41|31387.54|31387.54|31341.3|31341.3|0
1692280200000|2023-08-17 13:50:00|31354.68|31354.68|31311.84|31311.84|31358.05|31358.05|31311.84|31311.84|0
1692280500000|2023-08-17 13:55:00|31300.93|31300.93|31274.2|31274.2|31300.93|31300.93|31274.2|31274.2|0
1692280800000|2023-08-17 14:00:00|31267.46|31267.46|31269.1|31269.1|31290.12|31290.12|31255.75|31255.75|0
1692281100000|2023-08-17 14:05:00|31272.47|31272.47|31308.57|31308.57|31308.57|31308.57|31239.73|31239.73|0
1692281400000|2023-08-17 14:10:00|31297.66|31297.66|31276.74|31276.74|31297.66|31297.66|31265.83|31265.83|0
1692281700000|2023-08-17 14:15:00|31298.56|31298.56|31287.65|31287.65|31298.56|31298.56|31276.74|31276.74|0
1692282000000|2023-08-17 14:20:00|31289.28|31289.28|31283.28|31283.28|31294.19|31294.19|31283.28|31283.28|0
1692282300000|2023-08-17 14:25:00|31272.37|31272.37|31210.27|31210.27|31272.37|31272.37|31203.53|31203.53|0
1692282600000|2023-08-17 14:30:00|31207|31207|31094.47|31094.47|31207|31207|31094.47|31094.47|0
1692282900000|2023-08-17 14:35:00|31101.21|31101.21|31113.05|31113.05|31113.05|31113.05|31092.03|31092.03|0
1692283200000|2023-08-17 14:40:00|31116.42|31116.42|31155.89|31155.89|31165.99|31165.99|31108.88|31108.88|0
1692283500000|2023-08-17 14:45:00|31177.71|31177.71|31180.27|31180.27|31183.64|31183.64|31152.52|31152.52|0
1692283800000|2023-08-17 14:50:00|31191.19|31191.19|31201.8|31201.8|31226.09|31226.09|31191.19|31191.19|0
1692284100000|2023-08-17 14:55:00|31190.89|31190.89|31123.69|31123.69|31190.89|31190.89|31112.88|31112.88|0
1692284400000|2023-08-17 15:00:00|31134.6|31134.6|31068.18|31068.18|31134.6|31134.6|31057.27|31057.27|0
1692284700000|2023-08-17 15:05:00|31079.09|31079.09|31055.53|31055.53|31079.09|31079.09|31042.99|31042.99|0
1692285000000|2023-08-17 15:10:00|31066.44|31066.44|31117.63|31117.63|31117.63|31117.63|31066.44|31066.44|0
1692285300000|2023-08-17 15:15:00|31128.54|31128.54|31085.7|31085.7|31128.54|31128.54|31082.33|31082.33|0
1692285600000|2023-08-17 15:20:00|31082.33|31082.33|31093.24|31093.24|31093.24|31093.24|31082.33|31082.33|0
1692285900000|2023-08-17 15:25:00|31104.15|31104.15|31093.31|31093.31|31104.15|31104.15|31074.76|31074.76|0
1692342900000|2023-08-18 07:15:00|30892.2|30892.2|30850.32|30850.32|30892.2|30892.2|30826.74|30826.74|0
1692343200000|2023-08-18 07:20:00|30828.5|30828.5|30780.69|30780.69|30828.5|30828.5|30780.69|30780.69|0
1692343500000|2023-08-18 07:25:00|30769.78|30769.78|30741.22|30741.22|30791.6|30791.6|30705.11|30705.11|0
1692343800000|2023-08-18 07:30:00|30730.31|30730.31|30728.54|30728.54|30730.31|30730.31|30706.72|30706.72|0
1692344100000|2023-08-18 07:35:00|30706.72|30706.72|30667.25|30667.25|30706.72|30706.72|30667.25|30667.25|0
1692344400000|2023-08-18 07:40:00|30678.16|30678.16|30656.34|30656.34|30678.16|30678.16|30645.43|30645.43|0
1692344700000|2023-08-18 07:45:00|30663.08|30663.08|30695.81|30695.81|30695.81|30695.81|30663.08|30663.08|0
1692345000000|2023-08-18 07:50:00|30673.99|30673.99|30701.75|30701.75|30709.29|30709.29|30673.99|30673.99|0
1692345300000|2023-08-18 07:55:00|30723.57|30723.57|30712.66|30712.66|30734.48|30734.48|30712.66|30712.66|0
1692345600000|2023-08-18 08:00:00|30702.55|30702.55|30773.15|30773.15|30773.15|30773.15|30695.01|30695.01|0
1692345900000|2023-08-18 08:05:00|30784.06|30784.06|30693.01|30693.01|30784.06|30784.06|30693.01|30693.01|0
1692346200000|2023-08-18 08:10:00|30699.55|30699.55|30686.61|30686.61|30702.82|30702.82|30676.8|30676.8|0
1692346500000|2023-08-18 08:15:00|30664.79|30664.79|30602.06|30602.06|30664.79|30664.79|30591.15|30591.15|0
1692346800000|2023-08-18 08:20:00|30613.51|30613.51|30591.69|30591.69|30613.51|30613.51|30591.69|30591.69|0
1692347100000|2023-08-18 08:25:00|30602.6|30602.6|30608.53|30608.53|30619.44|30619.44|30602.6|30602.6|0
1692347400000|2023-08-18 08:30:00|30597.62|30597.62|30590.88|30590.88|30597.62|30597.62|30579.97|30579.97|0
1692347700000|2023-08-18 08:35:00|30612.7|30612.7|30601.79|30601.79|30612.7|30612.7|30590.88|30590.88|0
1692348000000|2023-08-18 08:40:00|30612.7|30612.7|30601.79|30601.79|30612.7|30612.7|30590.88|30590.88|0
1692348300000|2023-08-18 08:45:00|30590.88|30590.88|30612.7|30612.7|30612.7|30612.7|30590.88|30590.88|0
1692348600000|2023-08-18 08:50:00|30601.79|30601.79|30621.1|30621.1|30641.26|30641.26|30601.79|30601.79|0
1692348900000|2023-08-18 08:55:00|30617.83|30617.83|30605.84|30605.84|30617.83|30617.83|30586.2|30586.2|0
1692349200000|2023-08-18 09:00:00|30610.75|30610.75|30570.94|30570.94|30610.75|30610.75|30560.03|30560.03|0
1692349500000|2023-08-18 09:05:00|30577.68|30577.68|30556.56|30556.56|30602.77|30602.77|30545.65|30545.65|0
1692350100000|2023-08-18 09:15:00|30549.82|30549.82|30427.9|30427.9|30549.82|30549.82|30427.9|30427.9|0
1692350400000|2023-08-18 09:20:00|30429.53|30429.53|30431.51|30431.51|30460.07|30460.07|30429.53|30429.53|0
1692350700000|2023-08-18 09:25:00|30420.6|30420.6|30424.77|30424.77|30431.51|30431.51|30420.6|30420.6|0
1692351000000|2023-08-18 09:30:00|30435.68|30435.68|30507.52|30507.52|30507.52|30507.52|30435.68|30435.68|0
1692351300000|2023-08-18 09:35:00|30518.43|30518.43|30530.98|30530.98|30539.15|30539.15|30507.52|30507.52|0
1692351600000|2023-08-18 09:40:00|30509.16|30509.16|30536.91|30536.91|30569.64|30569.64|30509.16|30509.16|0
1692351900000|2023-08-18 09:45:00|30547.82|30547.82|30526.8|30526.8|30558.73|30558.73|30526|30526|0
1692352200000|2023-08-18 09:50:00|30533.54|30533.54|30540.99|30540.99|30540.99|30540.99|30515.89|30515.89|0
1692352500000|2023-08-18 09:55:00|30562.81|30562.81|30533.44|30533.44|30577.09|30577.09|30533.44|30533.44|0
1692352800000|2023-08-18 10:00:00|30555.27|30555.27|30555.27|30555.27|30555.27|30555.27|30555.27|30555.27|0
1692353100000|2023-08-18 10:05:00|30562|30562|30572.92|30572.92|30583.83|30583.83|30562|30562|0
1692353400000|2023-08-18 10:10:00|30574.55|30574.55|30593.84|30593.84|30593.84|30593.84|30554.36|30554.36|0
1692353700000|2023-08-18 10:15:00|30582.92|30582.92|30527.83|30527.83|30582.92|30582.92|30527.83|30527.83|0
1692354000000|2023-08-18 10:20:00|30524.56|30524.56|30474.08|30474.08|30529.47|30529.47|30474.08|30474.08|0
1692354300000|2023-08-18 10:25:00|30484.99|30484.99|30459.9|30459.9|30484.99|30484.99|30459.9|30459.9|0
1692354600000|2023-08-18 10:30:00|30463.17|30463.17|30468.08|30468.08|30468.08|30468.08|30463.17|30463.17|0
1692354900000|2023-08-18 10:35:00|30471.45|30471.45|30497.37|30497.37|30497.37|30497.37|30471.45|30471.45|0
1692355200000|2023-08-18 10:40:00|30510.85|30510.85|30493.4|30493.4|30523.4|30523.4|30493.4|30493.4|0
1692355500000|2023-08-18 10:45:00|30504.31|30504.31|30460.67|30460.67|30504.31|30504.31|30460.67|30460.67|0
1692355800000|2023-08-18 10:50:00|30471.58|30471.58|30496.4|30496.4|30503.14|30503.14|30471.58|30471.58|0
1692356100000|2023-08-18 10:55:00|30518.23|30518.23|30552.59|30552.59|30552.59|30552.59|30507.31|30507.31|0
1692356400000|2023-08-18 11:00:00|30541.68|30541.68|30567.68|30567.68|30567.68|30567.68|30534.94|30534.94|0
1692356700000|2023-08-18 11:05:00|30577.78|30577.78|30602.97|30602.97|30602.97|30602.97|30577.78|30577.78|0
1692357000000|2023-08-18 11:10:00|30601.34|30601.34|30623.16|30623.16|30634.07|30634.07|30601.34|30601.34|0
1692357300000|2023-08-18 11:15:00|30612.25|30612.25|30573.58|30573.58|30623.16|30623.16|30573.58|30573.58|0
1692357600000|2023-08-18 11:20:00|30567.04|30567.04|30571.41|30571.41|30571.41|30571.41|30560.5|30560.5|0
1692357900000|2023-08-18 11:25:00|30573.04|30573.04|30573.04|30573.04|30573.04|30573.04|30573.04|30573.04|0
1692358200000|2023-08-18 11:30:00|30562.13|30562.13|30528.47|30528.47|30562.13|30562.13|30521.93|30521.93|0
1692358500000|2023-08-18 11:35:00|30533.38|30533.38|30534.82|30534.82|30539.82|30539.82|30523.9|30523.9|0
1692358800000|2023-08-18 11:40:00|30545.73|30545.73|30583.46|30583.46|30583.46|30583.46|30545.73|30545.73|0
1692359100000|2023-08-18 11:45:00|30572.55|30572.55|30565.81|30565.81|30583.46|30583.46|30565.81|30565.81|0
1692359400000|2023-08-18 11:50:00|30554.9|30554.9|30528.08|30528.08|30554.9|30554.9|30528.08|30528.08|0
1692359700000|2023-08-18 11:55:00|30524.71|30524.71|30570.92|30570.92|30570.92|30570.92|30524.71|30524.71|0
1692360000000|2023-08-18 12:00:00|30581.83|30581.83|30582.73|30582.73|30604.55|30604.55|30571.82|30571.82|0
1692360300000|2023-08-18 12:05:00|30593.64|30593.64|30577.82|30577.82|30604.55|30604.55|30566.91|30566.91|0
1692360600000|2023-08-18 12:10:00|30588.73|30588.73|30558.73|30558.73|30588.73|30588.73|30558.73|30558.73|0
1692360900000|2023-08-18 12:15:00|30569.64|30569.64|30537.72|30537.72|30569.64|30569.64|30537.72|30537.72|0
1692361200000|2023-08-18 12:20:00|30526.8|30526.8|30539.35|30539.35|30539.35|30539.35|30494.07|30494.07|0
1692361500000|2023-08-18 12:25:00|30542.72|30542.72|30526.37|30526.37|30553.63|30553.63|30524.73|30524.73|0
1692361800000|2023-08-18 12:30:00|30523|30523|30547.38|30547.38|30547.38|30547.38|30512.09|30512.09|0
1692362100000|2023-08-18 12:35:00|30555.56|30555.56|30531.17|30531.17|30555.56|30555.56|30520.26|30520.26|0
1692362400000|2023-08-18 12:40:00|30537.91|30537.91|30517.63|30517.63|30544.65|30544.65|30512.72|30512.72|0
1692362700000|2023-08-18 12:45:00|30539.45|30539.45|30491.34|30491.34|30553.63|30553.63|30491.34|30491.34|0
1692363000000|2023-08-18 12:50:00|30502.25|30502.25|30497.92|30497.92|30545.09|30545.09|30491.18|30491.18|0
1692363300000|2023-08-18 12:55:00|30494.55|30494.55|30490.38|30490.38|30515.57|30515.57|30490.38|30490.38|0
1692363600000|2023-08-18 13:00:00|30497.12|30497.12|30482.03|30482.03|30522.31|30522.31|30482.03|30482.03|0
1692363900000|2023-08-18 13:05:00|30492.94|30492.94|30533.41|30533.41|30535.78|30535.78|30492.94|30492.94|0
1692364200000|2023-08-18 13:10:00|30522.5|30522.5|30427.75|30427.75|30522.5|30522.5|30405.92|30405.92|0
1692364500000|2023-08-18 13:15:00|30416.84|30416.84|30398.38|30398.38|30431.12|30431.12|30398.38|30398.38|0
1692364800000|2023-08-18 13:20:00|30409.29|30409.29|30445.4|30445.4|30456.31|30456.31|30409.29|30409.29|0
1692365100000|2023-08-18 13:25:00|30452.13|30452.13|30401.65|30401.65|30452.13|30452.13|30390.21|30390.21|0
1692365400000|2023-08-18 13:30:00|30390.74|30390.74|30415.4|30415.4|30424.67|30424.67|30377.66|30377.66|0
1692365700000|2023-08-18 13:35:00|30420.3|30420.3|30448.86|30448.86|30448.86|30448.86|30420.3|30420.3|0
1692366000000|2023-08-18 13:40:00|30437.95|30437.95|30427.04|30427.04|30437.95|30437.95|30394.31|30394.31|0
1692366300000|2023-08-18 13:45:00|30416.13|30416.13|30427.04|30427.04|30427.04|30427.04|30394.31|30394.31|0
1692366600000|2023-08-18 13:50:00|30437.95|30437.95|30486.5|30486.5|30497.41|30497.41|30437.95|30437.95|0
1692366900000|2023-08-18 13:55:00|30508.32|30508.32|30428.68|30428.68|30508.32|30508.32|30428.68|30428.68|0
1692367200000|2023-08-18 14:00:00|30439.59|30439.59|30392.58|30392.58|30439.59|30439.59|30377.49|30377.49|0
1692367500000|2023-08-18 14:05:00|30403.49|30403.49|30474.76|30474.76|30484.87|30484.87|30403.49|30403.49|0
1692367800000|2023-08-18 14:10:00|30442.03|30442.03|30437.85|30437.85|30442.03|30442.03|30409.29|30409.29|0
1692368100000|2023-08-18 14:15:00|30448.76|30448.76|30449.6|30449.6|30449.6|30449.6|30416.03|30416.03|0
1692368400000|2023-08-18 14:20:00|30482.33|30482.33|30504.88|30504.88|30504.88|30504.88|30482.33|30482.33|0
1692368700000|2023-08-18 14:25:00|30490.61|30490.61|30431.95|30431.95|30490.61|30490.61|30421.84|30421.84|0
1692369000000|2023-08-18 14:30:00|30442.06|30442.06|30466.44|30466.44|30480.72|30480.72|30438.69|30438.69|0
1692369300000|2023-08-18 14:35:00|30477.35|30477.35|30549.56|30549.56|30549.56|30549.56|30466.44|30466.44|0
1692369600000|2023-08-18 14:40:00|30560.47|30560.47|30546.09|30546.09|30588.83|30588.83|30546.09|30546.09|0
1692369900000|2023-08-18 14:45:00|30552.83|30552.83|30574.65|30574.65|30574.65|30574.65|30541.92|30541.92|0
1692370200000|2023-08-18 14:50:00|30563.74|30563.74|30579.56|30579.56|30590.47|30590.47|30563.74|30563.74|0
1692370500000|2023-08-18 14:55:00|30590.47|30590.47|30661.67|30661.67|30661.67|30661.67|30579.56|30579.56|0
1692370800000|2023-08-18 15:00:00|30665.04|30665.04|30704.31|30704.31|30704.31|30704.31|30657.4|30657.4|0
1692371100000|2023-08-18 15:05:00|30700.94|30700.94|30707.68|30707.68|30728.7|30728.7|30700.94|30700.94|0
1692371400000|2023-08-18 15:10:00|30718.59|30718.59|30683.32|30683.32|30741.25|30741.25|30679.15|30679.15|0
1692371700000|2023-08-18 15:15:00|30705.14|30705.14|30696.13|30696.13|30726.87|30726.87|30685.22|30685.22|0
1692372000000|2023-08-18 15:20:00|30685.22|30685.22|30678.49|30678.49|30699.5|30699.5|30678.49|30678.49|0
1692372300000|2023-08-18 15:25:00|30695.33|30695.33|30713.59|30713.59|30723.7|30723.7|30684.42|30684.42|0
1692602100000|2023-08-21 07:15:00|30570.09|30570.09|30688.27|30688.27|30709.29|30709.29|30534.08|30534.08|0
1692602400000|2023-08-21 07:20:00|30675.18|30675.18|30649.99|30649.99|30682.73|30682.73|30639.08|30639.08|0
1692602700000|2023-08-21 07:25:00|30645.09|30645.09|30667.71|30667.71|30677.82|30677.82|30645.09|30645.09|0
1692603000000|2023-08-21 07:30:00|30657.6|30657.6|30662.68|30662.68|30665.95|30665.95|30644.13|30644.13|0
1692603300000|2023-08-21 07:35:00|30673.59|30673.59|30722.36|30722.36|30744.18|30744.18|30673.59|30673.59|0
1692603600000|2023-08-21 07:40:00|30711.45|30711.45|30737.45|30737.45|30737.45|30737.45|30704.71|30704.71|0
1692603900000|2023-08-21 07:45:00|30770.18|30770.18|30770.18|30770.18|30770.18|30770.18|30770.18|30770.18|0
1692604200000|2023-08-21 07:50:00|30780.29|30780.29|30788.63|30788.63|30802.11|30802.11|30780.29|30780.29|0
1692604500000|2023-08-21 07:55:00|30777.72|30777.72|30863.2|30863.2|30874.11|30874.11|30777.72|30777.72|0
1692605100000|2023-08-21 08:05:00|30885.02|30885.02|30858.39|30858.39|30888.39|30888.39|30858.39|30858.39|0
1692605400000|2023-08-21 08:10:00|30847.48|30847.48|30836.57|30836.57|30847.48|30847.48|30836.57|30836.57|0
1692605700000|2023-08-21 08:15:00|30869.3|30869.3|30880.22|30880.22|30902.04|30902.04|30869.3|30869.3|0
1692606000000|2023-08-21 08:20:00|30866.74|30866.74|30913.75|30913.75|30913.75|30913.75|30866.74|30866.74|0
1692606300000|2023-08-21 08:25:00|30907.01|30907.01|30907.01|30907.01|30907.01|30907.01|30907.01|30907.01|0
1692606600000|2023-08-21 08:30:00|30928.83|30928.83|30908.11|30908.11|30928.83|30928.83|30908.11|30908.11|0
1692606900000|2023-08-21 08:35:00|30898|30898|30902.37|30902.37|30902.37|30902.37|30883.28|30883.28|0
1692607200000|2023-08-21 08:40:00|30924.19|30924.19|30905.64|30905.64|30927.46|30927.46|30905.64|30905.64|0
1692607500000|2023-08-21 08:45:00|30894.73|30894.73|30891.36|30891.36|30894.73|30894.73|30891.36|30891.36|0
1692607800000|2023-08-21 08:50:00|30902.27|30902.27|30902.27|30902.27|30913.18|30913.18|30902.27|30902.27|0
1692608100000|2023-08-21 08:55:00|30913.18|30913.18|30834.24|30834.24|30913.18|30913.18|30812.42|30812.42|0
1692608400000|2023-08-21 09:00:00|30845.15|30845.15|30834.24|30834.24|30856.06|30856.06|30834.24|30834.24|0
1692608700000|2023-08-21 09:05:00|30845.15|30845.15|30841.78|30841.78|30845.15|30845.15|30841.78|30841.78|0
1692609000000|2023-08-21 09:10:00|30840.15|30840.15|30840.15|30840.15|30840.15|30840.15|30829.24|30829.24|0
1692609300000|2023-08-21 09:15:00|30836.88|30836.88|30838.51|30838.51|30860.33|30860.33|30836.88|30836.88|0
1692609600000|2023-08-21 09:20:00|30841.88|30841.88|30874.61|30874.61|30874.61|30874.61|30841.88|30841.88|0
1692609900000|2023-08-21 09:25:00|30885.52|30885.52|30896.43|30896.43|30896.43|30896.43|30885.52|30885.52|0
1692610200000|2023-08-21 09:30:00|30909.91|30909.91|30926.76|30926.76|30926.76|30926.76|30906.54|30906.54|0
1692610500000|2023-08-21 09:35:00|30948.58|30948.58|30931.73|30931.73|30948.58|30948.58|30931.73|30931.73|0
1692610800000|2023-08-21 09:40:00|30909.91|30909.91|30950.18|30950.18|30950.18|30950.18|30909.91|30909.91|0
1692611100000|2023-08-21 09:45:00|30939.27|30939.27|30939.27|30939.27|30950.18|30950.18|30928.36|30928.36|0
1692611400000|2023-08-21 09:50:00|30949.38|30949.38|30954.36|30954.36|30954.36|30954.36|30939.27|30939.27|0
1692611700000|2023-08-21 09:55:00|30961.09|30961.09|30953.46|30953.46|30961.09|30961.09|30950.18|30950.18|0
1692612000000|2023-08-21 10:00:00|30942.54|30942.54|30942.54|30942.54|30964.37|30964.37|30942.54|30942.54|0
1692612300000|2023-08-21 10:05:00|30953.46|30953.46|30964.37|30964.37|30964.37|30964.37|30953.46|30953.46|0
1692612600000|2023-08-21 10:10:00|30942.54|30942.54|30887.99|30887.99|30942.54|30942.54|30887.99|30887.99|0
1692612900000|2023-08-21 10:15:00|30898.9|30898.9|30894|30894|30898.9|30898.9|30894|30894|0
1692613200000|2023-08-21 10:20:00|30892.36|30892.36|30890.36|30890.36|30913.82|30913.82|30890.36|30890.36|0
1692613500000|2023-08-21 10:25:00|30883.82|30883.82|30872.91|30872.91|30883.82|30883.82|30872.91|30872.91|0
1692613800000|2023-08-21 10:30:00|30894.73|30894.73|30862|30862|30894.73|30894.73|30862|30862|0
1692614100000|2023-08-21 10:35:00|30845.15|30845.15|30845.15|30845.15|30856.06|30856.06|30845.15|30845.15|0
1692614400000|2023-08-21 10:40:00|30856.06|30856.06|30877.88|30877.88|30877.88|30877.88|30856.06|30856.06|0
1692614700000|2023-08-21 10:45:00|30888.79|30888.79|30888.79|30888.79|30888.79|30888.79|30888.79|30888.79|0
1692615000000|2023-08-21 10:50:00|30877.88|30877.88|30845.15|30845.15|30877.88|30877.88|30834.24|30834.24|0
1692615300000|2023-08-21 10:55:00|30848.52|30848.52|30848.52|30848.52|30848.52|30848.52|30848.52|30848.52|0
1692615600000|2023-08-21 11:00:00|30855.26|30855.26|30855.26|30855.26|30855.26|30855.26|30855.26|30855.26|0
1692615900000|2023-08-21 11:05:00|30866.17|30866.17|30877.08|30877.08|30877.08|30877.08|30866.17|30866.17|0
1692616200000|2023-08-21 11:10:00|30866.17|30866.17|30844.35|30844.35|30866.17|30866.17|30844.35|30844.35|0
1692616500000|2023-08-21 11:15:00|30855.26|30855.26|30847.72|30847.72|30858.63|30858.63|30844.35|30844.35|0
1692617400000|2023-08-21 11:30:00|30858.63|30858.63|30862|30862|30862|30862|30858.63|30858.63|0
1692617700000|2023-08-21 11:35:00|30851.09|30851.09|30833.44|30833.44|30851.09|30851.09|30833.44|30833.44|0
1692618000000|2023-08-21 11:40:00|30838.34|30838.34|30862.97|30862.97|30862.97|30862.97|30838.34|30838.34|0
1692618300000|2023-08-21 11:45:00|30873.89|30873.89|30884.8|30884.8|30884.8|30884.8|30873.89|30873.89|0
1692618900000|2023-08-21 11:55:00|30873.89|30873.89|30873.89|30873.89|30884.8|30884.8|30873.89|30873.89|0
1692619200000|2023-08-21 12:00:00|30870.61|30870.61|30870.61|30870.61|30870.61|30870.61|30870.61|30870.61|0
1692619800000|2023-08-21 12:10:00|30859.7|30859.7|30853.7|30853.7|30859.7|30859.7|30848.79|30848.79|0
1692620100000|2023-08-21 12:15:00|30855.34|30855.34|30822.6|30822.6|30855.34|30855.34|30822.6|30822.6|0
1692620400000|2023-08-21 12:20:00|30833.51|30833.51|30841.06|30841.06|30844.42|30844.42|30833.51|30833.51|0
1692620700000|2023-08-21 12:25:00|30819.23|30819.23|30801.58|30801.58|30819.23|30819.23|30801.58|30801.58|0
1692621000000|2023-08-21 12:30:00|30779.76|30779.76|30774.15|30774.15|30779.76|30779.76|30760.68|30760.68|0
1692621300000|2023-08-21 12:35:00|30763.24|30763.24|30742.22|30742.22|30774.96|30774.96|30742.22|30742.22|0
1692621600000|2023-08-21 12:40:00|30764.04|30764.04|30774.96|30774.96|30774.96|30774.96|30764.04|30764.04|0
1692621900000|2023-08-21 12:45:00|30753.13|30753.13|30744.25|30744.25|30755.7|30755.7|30742.22|30742.22|0
1692622200000|2023-08-21 12:50:00|30737.51|30737.51|30737.51|30737.51|30737.51|30737.51|30737.51|30737.51|0
1692622500000|2023-08-21 12:55:00|30748.42|30748.42|30760.97|30760.97|30762.61|30762.61|30748.42|30748.42|0
1692622800000|2023-08-21 13:00:00|30771.88|30771.88|30773.52|30773.52|30773.52|30773.52|30771.88|30771.88|0
1692623100000|2023-08-21 13:05:00|30762.61|30762.61|30751.7|30751.7|30773.52|30773.52|30751.7|30751.7|0
1692623700000|2023-08-21 13:15:00|30746.79|30746.79|30732.51|30732.51|30746.79|30746.79|30732.51|30732.51|0
1692624000000|2023-08-21 13:20:00|30743.42|30743.42|30732.51|30732.51|30745.06|30745.06|30732.51|30732.51|0
1692624300000|2023-08-21 13:25:00|30721.6|30721.6|30724.97|30724.97|30724.97|30724.97|30721.6|30721.6|0
1692624600000|2023-08-21 13:30:00|30714.06|30714.06|30742.52|30742.52|30753.43|30753.43|30714.06|30714.06|0
1692624900000|2023-08-21 13:35:00|30753.43|30753.43|30796.27|30796.27|30796.27|30796.27|30753.43|30753.43|0
1692625200000|2023-08-21 13:40:00|30785.36|30785.36|30733.34|30733.34|30785.36|30785.36|30733.34|30733.34|0
1692625500000|2023-08-21 13:45:00|30722.43|30722.43|30736.71|30736.71|30736.71|30736.71|30711.52|30711.52|0
1692625800000|2023-08-21 13:50:00|30747.62|30747.62|30711.52|30711.52|30747.62|30747.62|30711.52|30711.52|0
1692626100000|2023-08-21 13:55:00|30718.26|30718.26|30740.08|30740.08|30740.08|30740.08|30718.26|30718.26|0
1692626400000|2023-08-21 14:00:00|30750.99|30750.99|30749.89|30749.89|30752.63|30752.63|30741.72|30741.72|0
1692626700000|2023-08-21 14:05:00|30753.16|30753.16|30757.43|30757.43|30776.62|30776.62|30753.16|30753.16|0
1692627000000|2023-08-21 14:10:00|30746.52|30746.52|30768.35|30768.35|30768.35|30768.35|30733.98|30733.98|0
1692627300000|2023-08-21 14:15:00|30757.43|30757.43|30801.08|30801.08|30801.08|30801.08|30757.43|30757.43|0
1692627600000|2023-08-21 14:20:00|30779.26|30779.26|30763.44|30763.44|30779.26|30779.26|30757.43|30757.43|0
1692627900000|2023-08-21 14:25:00|30752.53|30752.53|30713.86|30713.86|30752.53|30752.53|30696.21|30696.21|0
1692628200000|2023-08-21 14:30:00|30710.49|30710.49|30708.86|30708.86|30721.4|30721.4|30683.76|30683.76|0
1692628500000|2023-08-21 14:35:00|30719.77|30719.77|30757.63|30757.63|30757.63|30757.63|30719.77|30719.77|0
1692628800000|2023-08-21 14:40:00|30767.74|30767.74|30775.38|30775.38|30778.65|30778.65|30764.47|30764.47|0
1692629100000|2023-08-21 14:45:00|30786.29|30786.29|30811.38|30811.38|30811.38|30811.38|30786.29|30786.29|0
1692629400000|2023-08-21 14:50:00|30813.02|30813.02|30820.56|30820.56|30831.47|30831.47|30795.37|30795.37|0
1692629700000|2023-08-21 14:55:00|30831.47|30831.47|30831.47|30831.47|30853.29|30853.29|30831.47|30831.47|0
1692630000000|2023-08-21 15:00:00|30842.38|30842.38|30820.56|30820.56|30842.38|30842.38|30820.56|30820.56|0
1692630300000|2023-08-21 15:05:00|30813.82|30813.82|30817.19|30817.19|30820.56|30820.56|30813.82|30813.82|0
1692630600000|2023-08-21 15:10:00|30806.28|30806.28|30788.63|30788.63|30813.82|30813.82|30786.06|30786.06|0
1692630900000|2023-08-21 15:15:00|30785.26|30785.26|30788.63|30788.63|30788.63|30788.63|30777.72|30777.72|0
1692631200000|2023-08-21 15:20:00|30781.89|30781.89|30760.97|30760.97|30781.89|30781.89|30753.33|30753.33|0
1692631500000|2023-08-21 15:25:00|30771.88|30771.88|30760.14|30760.14|30771.88|30771.88|30738.32|30738.32|0
1692688500000|2023-08-22 07:15:00|30738.46|30738.46|30727.55|30727.55|30749.37|30749.37|30727.55|30727.55|0
1692688800000|2023-08-22 07:20:00|30738.46|30738.46|30737.66|30737.66|30748.57|30748.57|30726.75|30726.75|0
1692689100000|2023-08-22 07:25:00|30739.29|30739.29|30761.98|30761.98|30761.98|30761.98|30711.47|30711.47|0
1692689400000|2023-08-22 07:30:00|30783.8|30783.8|30731.65|30731.65|30783.8|30783.8|30731.65|30731.65|0
1692689700000|2023-08-22 07:35:00|30764.39|30764.39|30806.93|30806.93|30806.93|30806.93|30764.39|30764.39|0
1692690000000|2023-08-22 07:40:00|30796.02|30796.02|30848.04|30848.04|30848.04|30848.04|30796.02|30796.02|0
1692690300000|2023-08-22 07:45:00|30826.22|30826.22|30837.13|30837.13|30837.13|30837.13|30815.3|30815.3|0
1692690600000|2023-08-22 07:50:00|30840.4|30840.4|30836.22|30836.22|30868.96|30868.96|30836.22|30836.22|0
1692690900000|2023-08-22 07:55:00|30834.59|30834.59|30872.33|30872.33|30872.33|30872.33|30829.68|30829.68|0
1692691200000|2023-08-22 08:00:00|30873.96|30873.96|30893.22|30893.22|30917.6|30917.6|30873.96|30873.96|0
1692691500000|2023-08-22 08:05:00|30904.13|30904.13|30871.39|30871.39|30915.04|30915.04|30871.39|30871.39|0
1692691800000|2023-08-22 08:10:00|30882.31|30882.31|30861.58|30861.58|30882.31|30882.31|30861.58|30861.58|0
1692692100000|2023-08-22 08:15:00|30850.67|30850.67|30839.76|30839.76|30850.67|30850.67|30839.76|30839.76|0
1692692400000|2023-08-22 08:20:00|30850.67|30850.67|30850.67|30850.67|30850.67|30850.67|30828.85|30828.85|0
1692692700000|2023-08-22 08:25:00|30839.76|30839.76|30839.76|30839.76|30850.67|30850.67|30839.76|30839.76|0
1692693000000|2023-08-22 08:30:00|30850.67|30850.67|30828.31|30828.31|30850.67|30850.67|30828.31|30828.31|0
1692693300000|2023-08-22 08:35:00|30834.85|30834.85|30876.89|30876.89|30876.89|30876.89|30834.85|30834.85|0
1692693600000|2023-08-22 08:40:00|30887.8|30887.8|30909.62|30909.62|30909.62|30909.62|30887.8|30887.8|0
1692693900000|2023-08-22 08:45:00|30907.99|30907.99|30907.99|30907.99|30914.73|30914.73|30907.99|30907.99|0
1692694200000|2023-08-22 08:50:00|30897.08|30897.08|30882.67|30882.67|30897.08|30897.08|30877.66|30877.66|0
1692694500000|2023-08-22 08:55:00|30893.58|30893.58|30918.77|30918.77|30918.77|30918.77|30893.58|30893.58|0
1692694800000|2023-08-22 09:00:00|30907.86|30907.86|30893.58|30893.58|30907.86|30907.86|30893.58|30893.58|0
1692695400000|2023-08-22 09:10:00|30882.67|30882.67|30849.94|30849.94|30882.67|30882.67|30839.03|30839.03|0
1692696000000|2023-08-22 09:20:00|30839.03|30839.03|30839.03|30839.03|30839.03|30839.03|30839.03|30839.03|0
1692696300000|2023-08-22 09:25:00|30849.94|30849.94|30839.83|30839.83|30853.31|30853.31|30828.92|30828.92|0
1692696600000|2023-08-22 09:30:00|30846.37|30846.37|30857.28|30857.28|30857.28|30857.28|30846.37|30846.37|0
1692697200000|2023-08-22 09:40:00|30879.1|30879.1|30890.01|30890.01|30890.01|30890.01|30879.1|30879.1|0
1692697500000|2023-08-22 09:45:00|30879.1|30879.1|30879.91|30879.91|30879.91|30879.91|30865.63|30865.63|0
1692697800000|2023-08-22 09:50:00|30868.99|30868.99|30891.55|30891.55|30891.55|30891.55|30868.99|30868.99|0
1692698100000|2023-08-22 09:55:00|30880.64|30880.64|30869.73|30869.73|30880.64|30880.64|30869.73|30869.73|0
1692698400000|2023-08-22 10:00:00|30873|30873|30862.09|30862.09|30873|30873|30862.09|30862.09|0
1692698700000|2023-08-22 10:05:00|30873|30873|30855.35|30855.35|30873|30873|30855.35|30855.35|0
1692699000000|2023-08-22 10:10:00|30844.44|30844.44|30836.26|30836.26|30844.44|30844.44|30836.26|30836.26|0
1692699300000|2023-08-22 10:15:00|30825.35|30825.35|30823.42|30823.42|30833.53|30833.53|30823.42|30823.42|0
1692699600000|2023-08-22 10:20:00|30826.69|30826.69|30832.5|30832.5|30832.5|30832.5|30810.68|30810.68|0
1692699900000|2023-08-22 10:25:00|30842.61|30842.61|30831.7|30831.7|30842.61|30842.61|30831.7|30831.7|0
1692700200000|2023-08-22 10:30:00|30820.79|30820.79|30842.61|30842.61|30842.61|30842.61|30820.79|30820.79|0
1692700800000|2023-08-22 10:40:00|30853.52|30853.52|30849.35|30849.35|30864.43|30864.43|30842.61|30842.61|0
1692701100000|2023-08-22 10:45:00|30860.26|30860.26|30859.45|30859.45|30870.37|30870.37|30859.45|30859.45|0
1692701400000|2023-08-22 10:50:00|30866.19|30866.19|30893.15|30893.15|30903.26|30903.26|30866.19|30866.19|0
1692701700000|2023-08-22 10:55:00|30879.67|30879.67|30879.67|30879.67|30879.67|30879.67|30879.67|30879.67|0
1692702000000|2023-08-22 11:00:00|30882.94|30882.94|30866.06|30866.06|30900.39|30900.39|30866.06|30866.06|0
1692702300000|2023-08-22 11:05:00|30862.79|30862.79|30823.31|30823.31|30862.79|30862.79|30823.31|30823.31|0
1692702600000|2023-08-22 11:10:00|30816.58|30816.58|30777.91|30777.91|30816.58|30816.58|30777.91|30777.91|0
1692702900000|2023-08-22 11:15:00|30788.82|30788.82|30820.75|30820.75|30820.75|30820.75|30788.82|30788.82|0
1692703200000|2023-08-22 11:20:00|30810.64|30810.64|30827.49|30827.49|30827.49|30827.49|30810.64|30810.64|0
1692703500000|2023-08-22 11:25:00|30830.76|30830.76|30837.5|30837.5|30837.5|30837.5|30830.76|30830.76|0
1692703800000|2023-08-22 11:30:00|30830.76|30830.76|30820.65|30820.65|30830.76|30830.76|30817.28|30817.28|0
1692704100000|2023-08-22 11:35:00|30830.76|30830.76|30830.76|30830.76|30830.76|30830.76|30830.76|30830.76|0
1692704400000|2023-08-22 11:40:00|30825.85|30825.85|30855.85|30855.85|30855.85|30855.85|30825.85|30825.85|0
1692704700000|2023-08-22 11:45:00|30849.11|30849.11|30849.11|30849.11|30849.11|30849.11|30849.11|30849.11|0
1692705000000|2023-08-22 11:50:00|30860.02|30860.02|30838.2|30838.2|30860.02|30860.02|30838.2|30838.2|0
1692705300000|2023-08-22 11:55:00|30855.05|30855.05|30861.88|30861.88|30865.25|30865.25|30855.05|30855.05|0
1692705600000|2023-08-22 12:00:00|30865.25|30865.25|30861.88|30861.88|30865.25|30865.25|30861.88|30861.88|0
1692705900000|2023-08-22 12:05:00|30865.25|30865.25|30887.07|30887.07|30887.07|30887.07|30865.25|30865.25|0
1692706200000|2023-08-22 12:10:00|30891.98|30891.98|30915.44|30915.44|30915.44|30915.44|30891.98|30891.98|0
1692706500000|2023-08-22 12:15:00|30904.53|30904.53|30893.62|30893.62|30904.53|30904.53|30893.62|30893.62|0
1692706800000|2023-08-22 12:20:00|30890.25|30890.25|30893.62|30893.62|30893.62|30893.62|30890.25|30890.25|0
1692707100000|2023-08-22 12:25:00|30920.57|30920.57|30909.66|30909.66|30920.57|30920.57|30909.66|30909.66|0
1692707400000|2023-08-22 12:30:00|30919.77|30919.77|30931.58|30931.58|30941.59|30941.59|30909.66|30909.66|0
1692707700000|2023-08-22 12:35:00|30920.67|30920.67|30917.94|30917.94|30928.85|30928.85|30917.94|30917.94|0
1692708000000|2023-08-22 12:40:00|30914.57|30914.57|30843.9|30843.9|30917.84|30917.84|30843.9|30843.9|0
1692708300000|2023-08-22 12:45:00|30854.81|30854.81|30856.45|30856.45|30867.36|30867.36|30854.81|30854.81|0
1692708600000|2023-08-22 12:50:00|30858.08|30858.08|30875.83|30875.83|30879.2|30879.2|30858.08|30858.08|0
1692708900000|2023-08-22 12:55:00|30872.46|30872.46|30916.1|30916.1|30937.93|30937.93|30861.55|30861.55|0
1692709200000|2023-08-22 13:00:00|30905.19|30905.19|30916.1|30916.1|30916.1|30916.1|30905.19|30905.19|0
1692709500000|2023-08-22 13:05:00|30905.19|30905.19|30883.37|30883.37|30916.1|30916.1|30876.63|30876.63|0
1692709800000|2023-08-22 13:10:00|30894.28|30894.28|30874|30874|30917.64|30917.64|30863.09|30863.09|0
1692710100000|2023-08-22 13:15:00|30863.09|30863.09|30866.36|30866.36|30877.37|30877.37|30863.09|30863.09|0
1692710400000|2023-08-22 13:20:00|30874.54|30874.54|30855.74|30855.74|30884.64|30884.64|30847.57|30847.57|0
1692710700000|2023-08-22 13:25:00|30844.83|30844.83|30809.53|30809.53|30844.83|30844.83|30809.53|30809.53|0
1692711000000|2023-08-22 13:30:00|30816.27|30816.27|30821.54|30821.54|30821.54|30821.54|30788.81|30788.81|0
1692711300000|2023-08-22 13:35:00|30799.72|30799.72|30754.32|30754.32|30810.63|30810.63|30743.4|30743.4|0
1692711600000|2023-08-22 13:40:00|30761.05|30761.05|30735.96|30735.96|30761.05|30761.05|30735.96|30735.96|0
1692711900000|2023-08-22 13:45:00|30725.05|30725.05|30718.31|30718.31|30729.22|30729.22|30707.4|30707.4|0
1692712200000|2023-08-22 13:50:00|30696.49|30696.49|30600.73|30600.73|30696.49|30696.49|30600.73|30600.73|0
1692712500000|2023-08-22 13:55:00|30597.36|30597.36|30542.01|30542.01|30600.73|30600.73|30542.01|30542.01|0
1692712800000|2023-08-22 14:00:00|30535.27|30535.27|30628.49|30628.49|30628.49|30628.49|30535.27|30535.27|0
1692713100000|2023-08-22 14:05:00|30617.58|30617.58|30590.41|30590.41|30617.58|30617.58|30576.13|30576.13|0
1692713400000|2023-08-22 14:10:00|30598.59|30598.59|30664.79|30664.79|30679.07|30679.07|30598.59|30598.59|0
1692713700000|2023-08-22 14:15:00|30675.7|30675.7|30639.6|30639.6|30675.7|30675.7|30611.04|30611.04|0
1692714000000|2023-08-22 14:20:00|30642.87|30642.87|30642.87|30642.87|30660.52|30660.52|30631.96|30631.96|0
1692714300000|2023-08-22 14:25:00|30631.96|30631.96|30619.41|30619.41|30631.96|30631.96|30619.41|30619.41|0
1692714600000|2023-08-22 14:30:00|30630.32|30630.32|30597.39|30597.39|30663.05|30663.05|30590.85|30590.85|0
1692714900000|2023-08-22 14:35:00|30586.48|30586.48|30615.88|30615.88|30615.88|30615.88|30569.67|30569.67|0
1692715200000|2023-08-22 14:40:00|30604.97|30604.97|30614.14|30614.14|30625.05|30625.05|30601.6|30601.6|0
1692715500000|2023-08-22 14:45:00|30603.23|30603.23|30603.23|30603.23|30606.6|30606.6|30603.23|30603.23|0
1692715800000|2023-08-22 14:50:00|30592.32|30592.32|30624.25|30624.25|30630.99|30630.99|30588.95|30588.95|0
1692716100000|2023-08-22 14:55:00|30646.07|30646.07|30649.44|30649.44|30667.09|30667.09|30646.07|30646.07|0
1692716400000|2023-08-22 15:00:00|30651.08|30651.08|30674.53|30674.53|30696.35|30696.35|30641.8|30641.8|0
1692716700000|2023-08-22 15:05:00|30663.62|30663.62|30652.71|30652.71|30663.62|30663.62|30619.98|30619.98|0
1692717000000|2023-08-22 15:10:00|30654.35|30654.35|30666.09|30666.09|30666.09|30666.09|30646.9|30646.9|0
1692717300000|2023-08-22 15:15:00|30667.73|30667.73|30676.9|30676.9|30676.9|30676.9|30646.71|30646.71|0
1692717600000|2023-08-22 15:20:00|30680.27|30680.27|30670.16|30670.16|30687.81|30687.81|30669.36|30669.36|0
1692717900000|2023-08-22 15:25:00|30663.43|30663.43|30652.52|30652.52|30674.34|30674.34|30652.52|30652.52|0
1692774900000|2023-08-23 07:15:00|30495.58|30495.58|30464.96|30464.96|30495.58|30495.58|30445.04|30445.04|0
1692775200000|2023-08-23 07:20:00|30486.78|30486.78|30433.13|30433.13|30486.78|30486.78|30431.5|30431.5|0
1692775500000|2023-08-23 07:25:00|30444.04|30444.04|30479.34|30479.34|30479.34|30479.34|30444.04|30444.04|0
1692775800000|2023-08-23 07:30:00|30468.43|30468.43|30335.61|30335.61|30479.34|30479.34|30335.61|30335.61|0
1692776100000|2023-08-23 07:35:00|30352.46|30352.46|30353.42|30353.42|30386.15|30386.15|30352.46|30352.46|0
1692776400000|2023-08-23 07:40:00|30342.51|30342.51|30324.18|30324.18|30342.51|30342.51|30275.41|30275.41|0
1692776700000|2023-08-23 07:45:00|30327.55|30327.55|30393.98|30393.98|30393.98|30393.98|30310.71|30310.71|0
1692777000000|2023-08-23 07:50:00|30387.24|30387.24|30424.3|30424.3|30424.3|30424.3|30371.35|30371.35|0
1692777300000|2023-08-23 07:55:00|30417.56|30417.56|30458.64|30458.64|30458.64|30458.64|30414.19|30414.19|0
1692777600000|2023-08-23 08:00:00|30462.01|30462.01|30471.38|30471.38|30483.03|30483.03|30462.01|30462.01|0
1692777900000|2023-08-23 08:05:00|30482.29|30482.29|30504.75|30504.75|30504.75|30504.75|30482.29|30482.29|0
1692778200000|2023-08-23 08:10:00|30515.66|30515.66|30567.58|30567.58|30567.58|30567.58|30515.66|30515.66|0
1692778500000|2023-08-23 08:15:00|30560.84|30560.84|30569.92|30569.92|30573.29|30573.29|30554.1|30554.1|0
1692778800000|2023-08-23 08:20:00|30563.18|30563.18|30544.8|30544.8|30568.18|30568.18|30544.8|30544.8|0
1692779100000|2023-08-23 08:25:00|30543.16|30543.16|30555.07|30555.07|30555.07|30555.07|30519.77|30519.77|0
1692779400000|2023-08-23 08:30:00|30565.98|30565.98|30615.46|30615.46|30615.46|30615.46|30565.98|30565.98|0
1692779700000|2023-08-23 08:35:00|30604.55|30604.55|30616.26|30616.26|30616.26|30616.26|30591.07|30591.07|0
1692780000000|2023-08-23 08:40:00|30627.17|30627.17|30601.98|30601.98|30627.17|30627.17|30591.07|30591.07|0
1692780300000|2023-08-23 08:45:00|30605.35|30605.35|30629.14|30629.14|30635.68|30635.68|30605.35|30605.35|0
1692780600000|2023-08-23 08:50:00|30635.87|30635.87|30639.24|30639.24|30639.24|30639.24|30632.5|30632.5|0
1692780900000|2023-08-23 08:55:00|30649.35|30649.35|30683.85|30683.85|30693.95|30693.95|30638.44|30638.44|0
1692781200000|2023-08-23 09:00:00|30687.22|30687.22|30692.99|30692.99|30700.69|30700.69|30682.08|30682.08|0
1692781500000|2023-08-23 09:05:00|30699.73|30699.73|30702.9|30702.9|30702.9|30702.9|30689.62|30689.62|0
1692781800000|2023-08-23 09:10:00|30696.17|30696.17|30676.91|30676.91|30709.64|30709.64|30676.91|30676.91|0
1692782100000|2023-08-23 09:15:00|30673.54|30673.54|30647.55|30647.55|30676.91|30676.91|30647.55|30647.55|0
1692782400000|2023-08-23 09:20:00|30658.46|30658.46|30669.37|30669.37|30669.37|30669.37|30658.46|30658.46|0
1692782700000|2023-08-23 09:25:00|30680.28|30680.28|30734.03|30734.03|30734.03|30734.03|30680.28|30680.28|0
1692783000000|2023-08-23 09:30:00|30740.77|30740.77|30765.96|30765.96|30776.87|30776.87|30740.77|30740.77|0
1692783300000|2023-08-23 09:35:00|30776.87|30776.87|30856.61|30856.61|30856.61|30856.61|30776.87|30776.87|0
1692783600000|2023-08-23 09:40:00|30867.53|30867.53|30884.98|30884.98|30884.98|30884.98|30867.53|30867.53|0
1692783900000|2023-08-23 09:45:00|30874.07|30874.07|30884.17|30884.17|30887.54|30887.54|30863.96|30863.96|0
1692784200000|2023-08-23 09:50:00|30880.81|30880.81|30941.29|30941.29|30941.29|30941.29|30880.81|30880.81|0
1692784500000|2023-08-23 09:55:00|30951.4|30951.4|30947.74|30947.74|30982.23|30982.23|30947.74|30947.74|0
1692784800000|2023-08-23 10:00:00|30937.63|30937.63|30964.43|30964.43|30964.43|30964.43|30907.31|30907.31|0
1692785100000|2023-08-23 10:05:00|30961.06|30961.06|30935.84|30935.84|30967.8|30967.8|30929.13|30929.13|0
1692785400000|2023-08-23 10:10:00|30929.1|30929.1|30896.37|30896.37|30929.1|30929.1|30878.72|30878.72|0
1692785700000|2023-08-23 10:15:00|30907.28|30907.28|30940.01|30940.01|30961.83|30961.83|30907.28|30907.28|0
1692786000000|2023-08-23 10:20:00|30950.92|30950.92|30983.65|30983.65|30983.65|30983.65|30950.92|30950.92|0
1692786300000|2023-08-23 10:25:00|30976.91|30976.91|31009.64|31009.64|31031.47|31031.47|30976.91|30976.91|0
1692786600000|2023-08-23 10:30:00|31008.01|31008.01|30965.87|30965.87|31008.01|31008.01|30964.14|30964.14|0
1692786900000|2023-08-23 10:35:00|30969.24|30969.24|30975.95|30975.95|30989.43|30989.43|30969.24|30969.24|0
1692787200000|2023-08-23 10:40:00|30965.04|30965.04|30960.04|30960.04|30975.95|30975.95|30953.3|30953.3|0
1692787500000|2023-08-23 10:45:00|30958.4|30958.4|30944.15|30944.15|30958.4|30958.4|30903.24|30903.24|0
1692787800000|2023-08-23 10:50:00|30933.24|30933.24|30918.93|30918.93|30933.24|30933.24|30918.93|30918.93|0
1692788100000|2023-08-23 10:55:00|30917.29|30917.29|30852.9|30852.9|30928.2|30928.2|30852.9|30852.9|0
1692788400000|2023-08-23 11:00:00|30839.42|30839.42|30822.9|30822.9|30871.35|30871.35|30813.59|30813.59|0
1692788700000|2023-08-23 11:05:00|30833.81|30833.81|30832.17|30832.17|30833.81|30833.81|30822.9|30822.9|0
1692789000000|2023-08-23 11:10:00|30825.44|30825.44|30790.33|30790.33|30843.99|30843.99|30790.33|30790.33|0
1692789300000|2023-08-23 11:15:00|30788.7|30788.7|30753.5|30753.5|30799.61|30799.61|30753.5|30753.5|0
1692789600000|2023-08-23 11:20:00|30751.86|30751.86|30793.87|30793.87|30795.51|30795.51|30751.86|30751.86|0
1692789900000|2023-08-23 11:25:00|30787.13|30787.13|30787.93|30787.93|30802.21|30802.21|30769.48|30769.48|0
1692790200000|2023-08-23 11:30:00|30798.85|30798.85|30835.75|30835.75|30835.75|30835.75|30798.85|30798.85|0
1692790500000|2023-08-23 11:35:00|30846.66|30846.66|30824.84|30824.84|30860.14|30860.14|30803.02|30803.02|0
1692790800000|2023-08-23 11:40:00|30828.11|30828.11|30865.85|30865.85|30865.85|30865.85|30817.2|30817.2|0
1692791100000|2023-08-23 11:45:00|30887.67|30887.67|30865.85|30865.85|30887.67|30887.67|30865.85|30865.85|0
1692791400000|2023-08-23 11:50:00|30876.76|30876.76|30892.57|30892.57|30920.4|30920.4|30876.76|30876.76|0
1692791700000|2023-08-23 11:55:00|30914.4|30914.4|30903.48|30903.48|30914.4|30914.4|30903.48|30903.48|0
1692792000000|2023-08-23 12:00:00|30906.85|30906.85|30880.89|30880.89|30923.7|30923.7|30880.89|30880.89|0
1692792300000|2023-08-23 12:05:00|30869.98|30869.98|30843.83|30843.83|30870.78|30870.78|30843.83|30843.83|0
1692792600000|2023-08-23 12:10:00|30853.94|30853.94|30855.5|30855.5|30866.41|30866.41|30842.03|30842.03|0
1692792900000|2023-08-23 12:15:00|30866.41|30866.41|30830.31|30830.31|30877.32|30877.32|30830.31|30830.31|0
1692793200000|2023-08-23 12:20:00|30805.12|30805.12|30735.52|30735.52|30805.12|30805.12|30732.16|30732.16|0
1692793500000|2023-08-23 12:25:00|30713.7|30713.7|30717.17|30717.17|30742.26|30742.26|30713.7|30713.7|0
1692793800000|2023-08-23 12:30:00|30713.9|30713.9|30702.99|30702.99|30713.9|30713.9|30681.17|30681.17|0
1692794100000|2023-08-23 12:35:00|30713.9|30713.9|30746.37|30746.37|30746.37|30746.37|30713.9|30713.9|0
1692794400000|2023-08-23 12:40:00|30790.01|30790.01|30791.64|30791.64|30791.64|30791.64|30779.1|30779.1|0
1692794700000|2023-08-23 12:45:00|30786.74|30786.74|30749.1|30749.1|30786.74|30786.74|30749.1|30749.1|0
1692795000000|2023-08-23 12:50:00|30742.36|30742.36|30719.74|30719.74|30752.47|30752.47|30719.74|30719.74|0
1692795300000|2023-08-23 12:55:00|30708.83|30708.83|30730.65|30730.65|30730.65|30730.65|30708.83|30708.83|0
1692795600000|2023-08-23 13:00:00|30719.74|30719.74|30712.2|30712.2|30730.65|30730.65|30712.2|30712.2|0
1692795900000|2023-08-23 13:05:00|30723.11|30723.11|30745.03|30745.03|30745.03|30745.03|30716.37|30716.37|0
1692796200000|2023-08-23 13:10:00|30755.94|30755.94|30755.94|30755.94|30777.76|30777.76|30755.94|30755.94|0
1692796500000|2023-08-23 13:15:00|30745.03|30745.03|30717.47|30717.47|30749.4|30749.4|30717.47|30717.47|0
1692796800000|2023-08-23 13:20:00|30728.38|30728.38|30717.47|30717.47|30728.38|30728.38|30717.47|30717.47|0
1692797100000|2023-08-23 13:25:00|30720.74|30720.74|30732.19|30732.19|30733.82|30733.82|30720.74|30720.74|0
1692797400000|2023-08-23 13:30:00|30722.08|30722.08|30747.97|30747.97|30762.25|30762.25|30715.34|30715.34|0
1692797700000|2023-08-23 13:35:00|30769.79|30769.79|30744.63|30744.63|30769.79|30769.79|30737.06|30737.06|0
1692798000000|2023-08-23 13:40:00|30748|30748|30770.02|30770.02|30770.02|30770.02|30741.46|30741.46|0
1692798300000|2023-08-23 13:45:00|30780.93|30780.93|30762.38|30762.38|30791.84|30791.84|30759.11|30759.11|0
1692798600000|2023-08-23 13:50:00|30751.47|30751.47|30682.8|30682.8|30751.47|30751.47|30676.07|30676.07|0
1692798900000|2023-08-23 13:55:00|30693.71|30693.71|30748.17|30748.17|30748.17|30748.17|30693.71|30693.71|0
1692799200000|2023-08-23 14:00:00|30746.53|30746.53|30725.52|30725.52|30746.53|30746.53|30703.69|30703.69|0
1692799500000|2023-08-23 14:05:00|30747.34|30747.34|30766.75|30766.75|30766.75|30766.75|30736.43|30736.43|0
1692799800000|2023-08-23 14:10:00|30788.57|30788.57|30783.66|30783.66|30788.57|30788.57|30761.84|30761.84|0
1692800100000|2023-08-23 14:15:00|30772.75|30772.75|30837.41|30837.41|30837.41|30837.41|30772.75|30772.75|0
1692800400000|2023-08-23 14:20:00|30848.33|30848.33|30902.08|30902.08|30902.08|30902.08|30826.5|30826.5|0
1692800700000|2023-08-23 14:25:00|30905.45|30905.45|30923.83|30923.83|30982.55|30982.55|30905.45|30905.45|0
1692801000000|2023-08-23 14:30:00|30930.57|30930.57|30877.82|30877.82|30933.94|30933.94|30877.82|30877.82|0
1692801300000|2023-08-23 14:35:00|30866.91|30866.91|30885.36|30885.36|30917.29|30917.29|30866.91|30866.91|0
1692801600000|2023-08-23 14:40:00|30888.73|30888.73|30897.4|30897.4|30924.03|30924.03|30888.73|30888.73|0
1692801900000|2023-08-23 14:45:00|30908.31|30908.31|30914.85|30914.85|30925.76|30925.76|30908.31|30908.31|0
1692802200000|2023-08-23 14:50:00|30903.94|30903.94|30933.3|30933.3|30950.95|30950.95|30903.94|30903.94|0
1692802500000|2023-08-23 14:55:00|30926.76|30926.76|30936.13|30936.13|30936.13|30936.13|30918.58|30918.58|0
1692802800000|2023-08-23 15:00:00|30914.31|30914.31|30853.02|30853.02|30914.31|30914.31|30848.85|30848.85|0
1692803100000|2023-08-23 15:05:00|30859.76|30859.76|30848.85|30848.85|30870.67|30870.67|30848.85|30848.85|0
1692803400000|2023-08-23 15:10:00|30859.76|30859.76|30861.39|30861.39|30872.3|30872.3|30848.85|30848.85|0
1692803700000|2023-08-23 15:15:00|30850.48|30850.48|30849.07|30849.07|30878.44|30878.44|30843.94|30843.94|0
1692804000000|2023-08-23 15:20:00|30838.16|30838.16|30845.7|30845.7|30855.81|30855.81|30838.16|30838.16|0
1692804300000|2023-08-23 15:25:00|30856.62|30856.62|30859.15|30859.15|30880.17|30880.17|30853.34|30853.34|0
1692861300000|2023-08-24 07:15:00|31063.64|31063.64|31041.81|31041.81|31063.64|31063.64|31041.81|31041.81|0
1692861600000|2023-08-24 07:20:00|31062.03|31062.03|31090.59|31090.59|31112.41|31112.41|31058.66|31058.66|0
1692861900000|2023-08-24 07:25:00|31112.41|31112.41|31090.59|31090.59|31112.41|31112.41|31090.59|31090.59|0
1692862200000|2023-08-24 07:30:00|31068.77|31068.77|31087.86|31087.86|31112.41|31112.41|31068.77|31068.77|0
1692862500000|2023-08-24 07:35:00|31109.68|31109.68|31159.35|31159.35|31181.18|31181.18|31102.23|31102.23|0
1692862800000|2023-08-24 07:40:00|31155.99|31155.99|31162.72|31162.72|31181.98|31181.98|31149.25|31149.25|0
1692863100000|2023-08-24 07:45:00|31151.81|31151.81|31119.08|31119.08|31151.81|31151.81|31119.08|31119.08|0
1692863400000|2023-08-24 07:50:00|31117.45|31117.45|31088.05|31088.05|31117.45|31117.45|31066.23|31066.23|0
1692863700000|2023-08-24 07:55:00|31077.14|31077.14|31075.61|31075.61|31103.97|31103.97|31058.69|31058.69|0
1692864000000|2023-08-24 08:00:00|31064.7|31064.7|31148.8|31148.8|31148.8|31148.8|31064.7|31064.7|0
1692864300000|2023-08-24 08:05:00|31159.71|31159.71|31121.84|31121.84|31159.71|31159.71|31121.84|31121.84|0
1692864600000|2023-08-24 08:10:00|31118.48|31118.48|31063.92|31063.92|31118.48|31118.48|31063.92|31063.92|0
1692864900000|2023-08-24 08:15:00|31053.01|31053.01|31024.45|31024.45|31053.01|31053.01|31024.45|31024.45|0
1692865200000|2023-08-24 08:20:00|31013.54|31013.54|31047.91|31047.91|31047.91|31047.91|31013.54|31013.54|0
1692865500000|2023-08-24 08:25:00|31037|31037|31082.28|31082.28|31082.28|31082.28|31037|31037|0
1692865800000|2023-08-24 08:30:00|31092.38|31092.38|31143.67|31143.67|31143.67|31143.67|31089.11|31089.11|0
1692866100000|2023-08-24 08:35:00|31132.76|31132.76|31105|31105|31143.67|31143.67|31105|31105|0
1692866400000|2023-08-24 08:40:00|31094.09|31094.09|31077.24|31077.24|31094.09|31094.09|31077.24|31077.24|0
1692866700000|2023-08-24 08:45:00|31088.15|31088.15|31066.33|31066.33|31088.15|31088.15|31066.33|31066.33|0
1692867000000|2023-08-24 08:50:00|31077.24|31077.24|31069.7|31069.7|31077.24|31077.24|31066.33|31066.33|0
1692867300000|2023-08-24 08:55:00|31080.61|31080.61|31080.61|31080.61|31091.52|31091.52|31080.61|31080.61|0
1692867600000|2023-08-24 09:00:00|31091.52|31091.52|31141|31141|31141|31141|31091.52|31091.52|0
1692867900000|2023-08-24 09:05:00|31130.09|31130.09|31155.28|31155.28|31162.82|31162.82|31130.09|31130.09|0
1692868200000|2023-08-24 09:10:00|31144.37|31144.37|31144.37|31144.37|31144.37|31144.37|31133.46|31133.46|0
1692868500000|2023-08-24 09:15:00|31133.46|31133.46|31098.96|31098.96|31133.46|31133.46|31098.96|31098.96|0
1692868800000|2023-08-24 09:20:00|31120.79|31120.79|31109.87|31109.87|31120.79|31120.79|31109.87|31109.87|0
1692869100000|2023-08-24 09:25:00|31120.79|31120.79|31116.61|31116.61|31127.52|31127.52|31116.61|31116.61|0
1692869400000|2023-08-24 09:30:00|31105.7|31105.7|31089.95|31089.95|31105.7|31105.7|31088.86|31088.86|0
1692869700000|2023-08-24 09:35:00|31100.86|31100.86|31093.32|31093.32|31100.86|31100.86|31089.95|31089.95|0
1692870000000|2023-08-24 09:40:00|31082.41|31082.41|31121.69|31121.69|31121.69|31121.69|31082.41|31082.41|0
1692870300000|2023-08-24 09:45:00|31131.79|31131.79|31141.9|31141.9|31141.9|31141.9|31131.79|31131.79|0
1692870600000|2023-08-24 09:50:00|31120.08|31120.08|31094.82|31094.82|31120.08|31120.08|31094.82|31094.82|0
1692870900000|2023-08-24 09:55:00|31098.19|31098.19|31080.54|31080.54|31098.19|31098.19|31077.17|31077.17|0
1692871200000|2023-08-24 10:00:00|31113.27|31113.27|31113.27|31113.27|31113.27|31113.27|31113.27|31113.27|0
1692871500000|2023-08-24 10:05:00|31124.18|31124.18|31113.27|31113.27|31124.18|31124.18|31113.27|31113.27|0
1692871800000|2023-08-24 10:10:00|31123.38|31123.38|31123.38|31123.38|31123.38|31123.38|31123.38|31123.38|0
1692872100000|2023-08-24 10:15:00|31116.84|31116.84|31116.84|31116.84|31116.84|31116.84|31116.84|31116.84|0
1692872400000|2023-08-24 10:20:00|31120.21|31120.21|31120.21|31120.21|31120.21|31120.21|31120.21|31120.21|0
1692872700000|2023-08-24 10:25:00|31131.12|31131.12|31142.03|31142.03|31142.03|31142.03|31131.12|31131.12|0
1692873000000|2023-08-24 10:30:00|31131.12|31131.12|31105.93|31105.93|31131.12|31131.12|31105.93|31105.93|0
1692873300000|2023-08-24 10:35:00|31095.02|31095.02|31084.11|31084.11|31095.02|31095.02|31084.11|31084.11|0
1692873600000|2023-08-24 10:40:00|31095.02|31095.02|31105.93|31105.93|31105.93|31105.93|31095.02|31095.02|0
1692873900000|2023-08-24 10:45:00|31116.84|31116.84|31116.84|31116.84|31116.84|31116.84|31116.84|31116.84|0
1692874200000|2023-08-24 10:50:00|31127.75|31127.75|31095.02|31095.02|31127.75|31127.75|31095.02|31095.02|0
1692874800000|2023-08-24 11:00:00|31111.87|31111.87|31111.87|31111.87|31111.87|31111.87|31111.87|31111.87|0
1692875100000|2023-08-24 11:05:00|31122.78|31122.78|31109.3|31109.3|31122.78|31122.78|31109.3|31109.3|0
1692875400000|2023-08-24 11:10:00|31120.21|31120.21|31127.95|31127.95|31134.49|31134.49|31120.21|31120.21|0
1692875700000|2023-08-24 11:15:00|31149.77|31149.77|31171.59|31171.59|31171.59|31171.59|31138.86|31138.86|0
1692876000000|2023-08-24 11:20:00|31174.96|31174.96|31181.7|31181.7|31181.7|31181.7|31174.96|31174.96|0
1692876300000|2023-08-24 11:25:00|31175.16|31175.16|31150.77|31150.77|31175.16|31175.16|31150.77|31150.77|0
1692876600000|2023-08-24 11:30:00|31139.86|31139.86|31139.86|31139.86|31139.86|31139.86|31128.95|31128.95|0
1692876900000|2023-08-24 11:35:00|31128.95|31128.95|31113.13|31113.13|31128.95|31128.95|31113.13|31113.13|0
1692877200000|2023-08-24 11:40:00|31109.76|31109.76|31092.11|31092.11|31109.76|31109.76|31092.11|31092.11|0
1692877500000|2023-08-24 11:45:00|31081.2|31081.2|31047.73|31047.73|31081.2|31081.2|31047.73|31047.73|0
1692877800000|2023-08-24 11:50:00|31036.82|31036.82|31061.21|31061.21|31061.21|31061.21|31036.82|31036.82|0
1692878100000|2023-08-24 11:55:00|31072.12|31072.12|31058.84|31058.84|31072.12|31072.12|31058.84|31058.84|0
1692878400000|2023-08-24 12:00:00|31047.93|31047.93|31041.19|31041.19|31047.93|31047.93|31019.37|31019.37|0
1692878700000|2023-08-24 12:05:00|31030.28|31030.28|31030.28|31030.28|31030.28|31030.28|31030.28|31030.28|0
1692879000000|2023-08-24 12:10:00|31019.37|31019.37|31035.39|31035.39|31039.56|31039.56|31017.74|31017.74|0
1692879300000|2023-08-24 12:15:00|31025.28|31025.28|31011.9|31011.9|31025.28|31025.28|31004.26|31004.26|0
1692879600000|2023-08-24 12:20:00|31022.81|31022.81|31011.9|31011.9|31022.81|31022.81|31011.9|31011.9|0
1692879900000|2023-08-24 12:25:00|31001.79|31001.79|31030.15|31030.15|31030.15|31030.15|30995.05|30995.05|0
1692880200000|2023-08-24 12:30:00|31041.06|31041.06|31051.17|31051.17|31051.17|31051.17|31040.26|31040.26|0
1692880500000|2023-08-24 12:35:00|31061.28|31061.28|31050.37|31050.37|31061.28|31061.28|31050.37|31050.37|0
1692880800000|2023-08-24 12:40:00|31039.46|31039.46|31047.8|31047.8|31047.8|31047.8|31019.24|31019.24|0
1692881100000|2023-08-24 12:45:00|31058.71|31058.71|31061.28|31061.28|31094.01|31094.01|31058.71|31058.71|0
1692881400000|2023-08-24 12:50:00|31064.55|31064.55|31056.08|31056.08|31066.19|31066.19|31045.17|31045.17|0
1692881700000|2023-08-24 12:55:00|31059.45|31059.45|31086.91|31086.91|31086.91|31086.91|31059.45|31059.45|0
1692882000000|2023-08-24 13:00:00|31090.28|31090.28|31093.45|31093.45|31096.82|31096.82|31090.28|31090.28|0
1692882300000|2023-08-24 13:05:00|31104.36|31104.36|31104.9|31104.9|31104.9|31104.9|31093.45|31093.45|0
1692882600000|2023-08-24 13:10:00|31094.79|31094.79|31102.33|31102.33|31102.33|31102.33|31080.51|31080.51|0
1692882900000|2023-08-24 13:15:00|31100.7|31100.7|31113.88|31113.88|31113.88|31113.88|31100.7|31100.7|0
1692883200000|2023-08-24 13:20:00|31102.97|31102.97|31079.51|31079.51|31102.97|31102.97|31079.51|31079.51|0
1692883500000|2023-08-24 13:25:00|31076.14|31076.14|31074.41|31074.41|31076.14|31076.14|31072.77|31072.77|0
1692883800000|2023-08-24 13:30:00|31072.77|31072.77|30995.8|30995.8|31072.77|31072.77|30995.8|30995.8|0
1692884100000|2023-08-24 13:35:00|31006.71|31006.71|31010.98|31010.98|31010.98|31010.98|30978.25|30978.25|0
1692884400000|2023-08-24 13:40:00|31000.07|31000.07|30990.26|30990.26|31000.07|31000.07|30968.44|30968.44|0
1692884700000|2023-08-24 13:45:00|30993.63|30993.63|30995.26|30995.26|31015.45|31015.45|30993.63|30993.63|0
1692885000000|2023-08-24 13:50:00|31006.18|31006.18|31027.19|31027.19|31028|31028|31006.18|31006.18|0
1692885300000|2023-08-24 13:55:00|31030.56|31030.56|31030.56|31030.56|31030.56|31030.56|31019.65|31019.65|0
1692885600000|2023-08-24 14:00:00|31041.47|31041.47|31019.65|31019.65|31041.47|31041.47|31008.74|31008.74|0
1692885900000|2023-08-24 14:05:00|31008.74|31008.74|30985.25|30985.25|31008.74|31008.74|30985.25|30985.25|0
1692886200000|2023-08-24 14:10:00|30974.34|30974.34|30958.77|30958.77|30974.34|30974.34|30931.5|30931.5|0
1692886500000|2023-08-24 14:15:00|30947.86|30947.86|30918.56|30918.56|30953.86|30953.86|30918.56|30918.56|0
1692886800000|2023-08-24 14:20:00|30929.48|30929.48|30866.75|30866.75|30929.48|30929.48|30866.75|30866.75|0
1692887100000|2023-08-24 14:25:00|30855.83|30855.83|30821.47|30821.47|30855.83|30855.83|30821.47|30821.47|0
1692887400000|2023-08-24 14:30:00|30810.56|30810.56|30745.96|30745.96|30810.56|30810.56|30724.14|30724.14|0
1692888000000|2023-08-24 14:40:00|30744.33|30744.33|30736.52|30736.52|30759.44|30759.44|30725.61|30725.61|0
1692888300000|2023-08-24 14:45:00|30747.43|30747.43|30747.43|30747.43|30752.34|30752.34|30747.43|30747.43|0
1692888600000|2023-08-24 14:50:00|30736.52|30736.52|30759.98|30759.98|30759.98|30759.98|30736.52|30736.52|0
1692888900000|2023-08-24 14:55:00|30761.61|30761.61|30781.6|30781.6|30790.08|30790.08|30761.61|30761.61|0
1692889200000|2023-08-24 15:00:00|30770.69|30770.69|30794.15|30794.15|30794.15|30794.15|30759.78|30759.78|0
1692889500000|2023-08-24 15:05:00|30783.24|30783.24|30772.4|30772.4|30800.15|30800.15|30769.03|30769.03|0
1692889800000|2023-08-24 15:10:00|30783.31|30783.31|30820.63|30820.63|30822.27|30822.27|30783.31|30783.31|0
1692890100000|2023-08-24 15:15:00|30823.91|30823.91|30817.17|30817.17|30823.91|30823.91|30806.26|30806.26|0
1692890400000|2023-08-24 15:20:00|30806.26|30806.26|30799.71|30799.71|30806.26|30806.26|30798.08|30798.08|0
1692890700000|2023-08-24 15:25:00|30788.8|30788.8|30793.81|30793.81|30799.71|30799.71|30788.8|30788.8|0
1692947700000|2023-08-25 07:15:00|29522.3|29522.3|29454.32|29454.32|29570.32|29570.32|29427.36|29427.36|0
1692948000000|2023-08-25 07:20:00|29465.23|29465.23|29218.75|29218.75|29465.23|29465.23|29218.75|29218.75|0
1692948300000|2023-08-25 07:25:00|29229.66|29229.66|29225.23|29225.23|29317.13|29317.13|29218.75|29218.75|0
1692948600000|2023-08-25 07:30:00|29219.84|29219.84|29399.28|29399.28|29441.15|29441.15|29219.84|29219.84|0
1692948900000|2023-08-25 07:35:00|29395.91|29395.91|29457.81|29457.81|29525.19|29525.19|29392.54|29392.54|0
1692949200000|2023-08-25 07:40:00|29417.38|29417.38|29339.62|29339.62|29417.38|29417.38|29258.76|29258.76|0
1692949500000|2023-08-25 07:45:00|29336.93|29336.93|29387.22|29387.22|29410|29410|29299.46|29299.46|0
1692949800000|2023-08-25 07:50:00|29410.8|29410.8|29464.55|29464.55|29498.25|29498.25|29410.8|29410.8|0
1692950100000|2023-08-25 07:55:00|29457.82|29457.82|29476.27|29476.27|29499.85|29499.85|29436.38|29436.38|0
1692950400000|2023-08-25 08:00:00|29479.64|29479.64|29600.58|29600.58|29607.31|29607.31|29452.68|29452.68|0
1692950700000|2023-08-25 08:05:00|29607.31|29607.31|29568.65|29568.65|29643.42|29643.42|29538.32|29538.32|0
1692951000000|2023-08-25 08:10:00|29579.56|29579.56|29606.48|29606.48|29606.48|29606.48|29545.86|29545.86|0
1692951300000|2023-08-25 08:15:00|29586.27|29586.27|29542.89|29542.89|29593|29593|29524.01|29524.01|0
1692951600000|2023-08-25 08:20:00|29559.74|29559.74|29571.45|29571.45|29571.45|29571.45|29532.78|29532.78|0
1692951900000|2023-08-25 08:25:00|29554.6|29554.6|29490.74|29490.74|29574.82|29574.82|29487.37|29487.37|0
1692952200000|2023-08-25 08:30:00|29487.37|29487.37|29462.05|29462.05|29517.4|29517.4|29441.26|29441.26|0
1692952500000|2023-08-25 08:35:00|29480.24|29480.24|29527.89|29527.89|29531.26|29531.26|29475.62|29475.62|0
1692952800000|2023-08-25 08:40:00|29526.25|29526.25|29588.44|29588.44|29608.65|29608.65|29526.25|29526.25|0
1692953100000|2023-08-25 08:45:00|29598.55|29598.55|29565.88|29565.88|29623.96|29623.96|29565.88|29565.88|0
1692953400000|2023-08-25 08:50:00|29572.62|29572.62|29637.02|29637.02|29640.39|29640.39|29572.62|29572.62|0
1692953700000|2023-08-25 08:55:00|29640.39|29640.39|29748.88|29748.88|29748.88|29748.88|29640.39|29640.39|0
1692954000000|2023-08-25 09:00:00|29765.73|29765.73|29772.66|29772.66|29776.13|29776.13|29745|29745|0
1692954300000|2023-08-25 09:05:00|29750.84|29750.84|29763.51|29763.51|29763.51|29763.51|29726.45|29726.45|0
1692954600000|2023-08-25 09:10:00|29774.43|29774.43|29794.64|29794.64|29814.86|29814.86|29767.69|29767.69|0
1692954900000|2023-08-25 09:15:00|29808.12|29808.12|29777.79|29777.79|29818.23|29818.23|29754.21|29754.21|0
1692955200000|2023-08-25 09:20:00|29771.06|29771.06|29781.16|29781.16|29784.53|29784.53|29771.06|29771.06|0
1692955500000|2023-08-25 09:25:00|29784.53|29784.53|29834.11|29834.11|29834.11|29834.11|29784.53|29784.53|0
1692955800000|2023-08-25 09:30:00|29850.96|29850.96|29861.07|29861.07|29861.07|29861.07|29840.85|29840.85|0
1692956100000|2023-08-25 09:35:00|29850.96|29850.96|29960.89|29960.89|29960.89|29960.89|29844.22|29844.22|0
1692956400000|2023-08-25 09:40:00|29927.2|29927.2|29894.31|29894.31|29938.11|29938.11|29870.72|29870.72|0
1692956700000|2023-08-25 09:45:00|29901.04|29901.04|29982.71|29982.71|29989.45|29989.45|29894.31|29894.31|0
1692957000000|2023-08-25 09:50:00|29975.97|29975.97|29972.6|29972.6|30016.4|30016.4|29952.39|29952.39|0
1692957300000|2023-08-25 09:55:00|29969.23|29969.23|29873.55|29873.55|29969.23|29969.23|29873.55|29873.55|0
1692957600000|2023-08-25 10:00:00|29897.14|29897.14|29887.83|29887.83|29914.79|29914.79|29881.09|29881.09|0
1692957900000|2023-08-25 10:05:00|29894.57|29894.57|29963.56|29963.56|29963.56|29963.56|29894.57|29894.57|0
1692958200000|2023-08-25 10:10:00|29966.93|29966.93|29943.35|29943.35|29966.93|29966.93|29943.35|29943.35|0
1692958500000|2023-08-25 10:15:00|29953.45|29953.45|29946.72|29946.72|30001.43|30001.43|29946.72|29946.72|0
1692958800000|2023-08-25 10:20:00|29950.08|29950.08|29926.5|29926.5|29956.82|29956.82|29926.5|29926.5|0
1692959100000|2023-08-25 10:25:00|29923.13|29923.13|29973.67|29973.67|29984.58|29984.58|29923.13|29923.13|0
1692959400000|2023-08-25 10:30:00|29956.82|29956.82|29913.83|29913.83|29956.82|29956.82|29913.02|29913.02|0
1692959700000|2023-08-25 10:35:00|29907.09|29907.09|29920.56|29920.56|29920.56|29920.56|29907.09|29907.09|0
1692960000000|2023-08-25 10:40:00|29934.04|29934.04|29925.7|29925.7|29936.61|29936.61|29908.85|29908.85|0
1692960300000|2023-08-25 10:45:00|29935.8|29935.8|29979.61|29979.61|29979.61|29979.61|29929.07|29929.07|0
1692960600000|2023-08-25 10:50:00|29962.76|29962.76|29993.08|29993.08|30003.19|30003.19|29951.85|29951.85|0
1692960900000|2023-08-25 10:55:00|29982.97|29982.97|30064.64|30064.64|30064.64|30064.64|29982.97|29982.97|0
1692961200000|2023-08-25 11:00:00|30075.55|30075.55|30085.66|30085.66|30089.03|30089.03|30058.71|30058.71|0
1692961500000|2023-08-25 11:05:00|30075.55|30075.55|30099.74|30099.74|30099.74|30099.74|30051.77|30051.77|0
1692961800000|2023-08-25 11:10:00|30110.65|30110.65|30087.17|30087.17|30110.65|30110.65|30076.26|30076.26|0
1692962100000|2023-08-25 11:15:00|30104.01|30104.01|30107.38|30107.38|30117.49|30117.49|30100.64|30100.64|0
1692962400000|2023-08-25 11:20:00|30093.91|30093.91|30042.56|30042.56|30093.91|30093.91|30039.19|30039.19|0
1692962700000|2023-08-25 11:25:00|30039.19|30039.19|30069.52|30069.52|30069.52|30069.52|30039.19|30039.19|0
1692963000000|2023-08-25 11:30:00|30059.41|30059.41|29996.35|29996.35|30059.41|30059.41|29986.25|29986.25|0
1692963300000|2023-08-25 11:35:00|30006.46|30006.46|30025.04|30025.04|30026.68|30026.68|30003.09|30003.09|0
1692963600000|2023-08-25 11:40:00|30035.95|30035.95|30037.59|30037.59|30046.06|30046.06|30025.84|30025.84|0
1692963900000|2023-08-25 11:45:00|30048.5|30048.5|30045.13|30045.13|30048.5|30048.5|30038.39|30038.39|0
1692964200000|2023-08-25 11:50:00|30028.28|30028.28|30020.74|30020.74|30031.65|30031.65|30014.81|30014.81|0
1692964500000|2023-08-25 11:55:00|30030.85|30030.85|30070.32|30070.32|30093.1|30093.1|30030.85|30030.85|0
1692964800000|2023-08-25 12:00:00|30063.58|30063.58|30063.58|30063.58|30063.58|30063.58|30063.58|30063.58|0
1692965100000|2023-08-25 12:05:00|30074.49|30074.49|30123.27|30123.27|30123.27|30123.27|30074.49|30074.49|0
1692965400000|2023-08-25 12:10:00|30126.64|30126.64|30195.4|30195.4|30223.32|30223.32|30126.64|30126.64|0
1692965700000|2023-08-25 12:15:00|30184.49|30184.49|30206.31|30206.31|30206.31|30206.31|30184.49|30184.49|0
1692966000000|2023-08-25 12:20:00|30182.73|30182.73|30225.73|30225.73|30242.57|30242.57|30171.82|30171.82|0
1692966300000|2023-08-25 12:25:00|30236.64|30236.64|30225.73|30225.73|30236.64|30236.64|30205.51|30205.51|0
1692966600000|2023-08-25 12:30:00|30214.81|30214.81|30199.6|30199.6|30216.45|30216.45|30199.6|30199.6|0
1692966900000|2023-08-25 12:35:00|30179.39|30179.39|30175.22|30175.22|30189.5|30189.5|30175.22|30175.22|0
1692967200000|2023-08-25 12:40:00|30164.31|30164.31|30142.48|30142.48|30175.22|30175.22|30142.48|30142.48|0
1692967500000|2023-08-25 12:45:00|30153.39|30153.39|30185.32|30185.32|30192.06|30192.06|30153.39|30153.39|0
1692967800000|2023-08-25 12:50:00|30188.69|30188.69|30167.67|30167.67|30188.69|30188.69|30167.67|30167.67|0
1692968100000|2023-08-25 12:55:00|30157.57|30157.57|30151.02|30151.02|30157.57|30157.57|30150.83|30150.83|0
1692968400000|2023-08-25 13:00:00|30161.94|30161.94|30126.64|30126.64|30161.94|30161.94|30126.64|30126.64|0
1692968700000|2023-08-25 13:05:00|30116.53|30116.53|30083.87|30083.87|30116.53|30116.53|30083.87|30083.87|0
1692969000000|2023-08-25 13:10:00|30077.13|30077.13|30058.55|30058.55|30077.13|30077.13|30056.91|30056.91|0
1692969300000|2023-08-25 13:15:00|30060.18|30060.18|30022.35|30022.35|30060.18|30060.18|30019.78|30019.78|0
1692969600000|2023-08-25 13:20:00|30018.98|30018.98|30032.45|30032.45|30032.45|30032.45|30004.7|30004.7|0
1692969900000|2023-08-25 13:25:00|30035.82|30035.82|30057.65|30057.65|30060.21|30060.21|30035.82|30035.82|0
1692970200000|2023-08-25 13:30:00|30068.56|30068.56|30100.49|30100.49|30107.22|30107.22|30057.65|30057.65|0
1692970500000|2023-08-25 13:35:00|30097.21|30097.21|30066.25|30066.25|30108.12|30108.12|30039.29|30039.29|0
1692970800000|2023-08-25 13:40:00|30055.34|30055.34|30025.04|30025.04|30055.34|30055.34|30005.15|30005.15|0
1692971100000|2023-08-25 13:45:00|30018.3|30018.3|30029.21|30029.21|30029.21|30029.21|30015.74|30015.74|0
1692971400000|2023-08-25 13:50:00|30040.12|30040.12|30050.43|30050.43|30067.88|30067.88|30029.21|30029.21|0
1692971700000|2023-08-25 13:55:00|30048.79|30048.79|30024.41|30024.41|30050.43|30050.43|30007.59|30007.59|0
1692972000000|2023-08-25 14:00:00|30026.04|30026.04|30046.96|30046.96|30057.87|30057.87|29998.41|29998.41|0
1692972300000|2023-08-25 14:05:00|30036.05|30036.05|29981.6|29981.6|30036.05|30036.05|29965.55|29965.55|0
1692972600000|2023-08-25 14:10:00|29992.51|29992.51|30047.06|30047.06|30047.06|30047.06|29992.51|29992.51|0
1692972900000|2023-08-25 14:15:00|30051.97|30051.97|30028.02|30028.02|30102.79|30102.79|30028.02|30028.02|0
1692973200000|2023-08-25 14:20:00|30017.11|30017.11|29987.11|29987.11|30041.49|30041.49|29987.11|29987.11|0
1692973500000|2023-08-25 14:25:00|29983.74|29983.74|29964.33|29964.33|29993.85|29993.85|29934.96|29934.96|0
1692973800000|2023-08-25 14:30:00|29942.5|29942.5|29953.54|29953.54|30003.12|30003.12|29927.42|29927.42|0
1692974100000|2023-08-25 14:35:00|29963.65|29963.65|29949.47|29949.47|30003.28|30003.28|29946|29946|0
1692974400000|2023-08-25 14:40:00|29960.38|29960.38|29907.43|29907.43|29960.38|29960.38|29897.33|29897.33|0
1692974700000|2023-08-25 14:45:00|29900.69|29900.69|29900.69|29900.69|29918.34|29918.34|29857.05|29857.05|0
1692975000000|2023-08-25 14:50:00|29893.96|29893.96|29899.06|29899.06|29927.62|29927.62|29893.96|29893.96|0
1692975300000|2023-08-25 14:55:00|29897.42|29897.42|29930.41|29930.41|29937.15|29937.15|29879.87|29879.87|0
1692975600000|2023-08-25 15:00:00|29920.3|29920.3|29911.96|29911.96|29926.24|29926.24|29862.38|29862.38|0
1692975900000|2023-08-25 15:05:00|29922.87|29922.87|29918.77|29918.77|29933.78|29933.78|29918.77|29918.77|0
1692976200000|2023-08-25 15:10:00|29929.68|29929.68|29903.49|29903.49|29942.96|29942.96|29903.49|29903.49|0
1692976500000|2023-08-25 15:15:00|29914.4|29914.4|29893.38|29893.38|29925.31|29925.31|29886.64|29886.64|0
1692976800000|2023-08-25 15:20:00|29904.29|29904.29|29916.94|29916.94|29923.67|29923.67|29902.66|29902.66|0
1692977100000|2023-08-25 15:25:00|29927.85|29927.85|29965.48|29965.48|29967.22|29967.22|29924.48|29924.48|0
1693293300000|2023-08-29 07:15:00|30358.01|30358.01|30357.86|30357.86|30403.26|30403.26|30331.86|30331.86|0
1693293600000|2023-08-29 07:20:00|30347.75|30347.75|30379.68|30379.68|30404.87|30404.87|30347.75|30347.75|0
1693293900000|2023-08-29 07:25:00|30386.42|30386.42|30432.33|30432.33|30432.33|30432.33|30386.42|30386.42|0
1693294200000|2023-08-29 07:30:00|30486.88|30486.88|30475.97|30475.97|30486.88|30486.88|30454.95|30454.95|0
1693294500000|2023-08-29 07:35:00|30472.6|30472.6|30400.4|30400.4|30472.6|30472.6|30386.12|30386.12|0
1693294800000|2023-08-29 07:40:00|30389.49|30389.49|30372.67|30372.67|30394.5|30394.5|30358.39|30358.39|0
1693295100000|2023-08-29 07:45:00|30376.04|30376.04|30352.59|30352.59|30376.04|30376.04|30352.59|30352.59|0
1693295400000|2023-08-29 07:50:00|30330.77|30330.77|30281.48|30281.48|30352.59|30352.59|30278.11|30278.11|0
1693295700000|2023-08-29 07:55:00|30270.57|30270.57|30220.89|30220.89|30281.38|30281.38|30220.89|30220.89|0
1693296000000|2023-08-29 08:00:00|30209.98|30209.98|30256|30256|30314.72|30314.72|30189.77|30189.77|0
1693296300000|2023-08-29 08:05:00|30277.82|30277.82|30230.51|30230.51|30277.82|30277.82|30220.7|30220.7|0
1693296600000|2023-08-29 08:10:00|30233.78|30233.78|30228.81|30228.81|30255.6|30255.6|30222.87|30222.87|0
1693296900000|2023-08-29 08:15:00|30239.72|30239.72|30284.19|30284.19|30290.93|30290.93|30238.18|30238.18|0
1693297200000|2023-08-29 08:20:00|30290.93|30290.93|30331.11|30331.11|30345.39|30345.39|30284.19|30284.19|0
1693297500000|2023-08-29 08:25:00|30327.74|30327.74|30315.99|30315.99|30327.74|30327.74|30284.87|30284.87|0
1693297800000|2023-08-29 08:30:00|30322.73|30322.73|30315.9|30315.9|30337.81|30337.81|30315.9|30315.9|0
1693298100000|2023-08-29 08:35:00|30337.72|30337.72|30250.5|30250.5|30337.72|30337.72|30250.5|30250.5|0
1693298400000|2023-08-29 08:40:00|30253.87|30253.87|30260.61|30260.61|30260.61|30260.61|30242.96|30242.96|0
1693298700000|2023-08-29 08:45:00|30238.79|30238.79|30249.7|30249.7|30253.07|30253.07|30238.79|30238.79|0
1693299000000|2023-08-29 08:50:00|30238.79|30238.79|30218.57|30218.57|30238.79|30238.79|30190.01|30190.01|0
1693299300000|2023-08-29 08:55:00|30225.31|30225.31|30238.79|30238.79|30249.7|30249.7|30221.94|30221.94|0
1693299600000|2023-08-29 09:00:00|30249.7|30249.7|30250.5|30250.5|30260.61|30260.61|30249.7|30249.7|0
1693299900000|2023-08-29 09:05:00|30243.76|30243.76|30275.69|30275.69|30279.86|30279.86|30243.76|30243.76|0
1693300200000|2023-08-29 09:10:00|30264.78|30264.78|30243.76|30243.76|30264.78|30264.78|30243.76|30243.76|0
1693300500000|2023-08-29 09:15:00|30257.24|30257.24|30218.06|30218.06|30257.24|30257.24|30201.41|30201.41|0
1693300800000|2023-08-29 09:20:00|30228.97|30228.97|30213.86|30213.86|30228.97|30228.97|30213.86|30213.86|0
1693301100000|2023-08-29 09:25:00|30202.95|30202.95|30230.41|30230.41|30230.41|30230.41|30202.95|30202.95|0
1693301400000|2023-08-29 09:30:00|30227.04|30227.04|30237.95|30237.95|30237.95|30237.95|30227.04|30227.04|0
1693301700000|2023-08-29 09:35:00|30241.32|30241.32|30266.51|30266.51|30266.51|30266.51|30210.2|30210.2|0
1693302000000|2023-08-29 09:40:00|30269.88|30269.88|30291.7|30291.7|30291.7|30291.7|30269.88|30269.88|0
1693302300000|2023-08-29 09:45:00|30302.61|30302.61|30312.82|30312.82|30312.82|30312.82|30299.34|30299.34|0
1693302600000|2023-08-29 09:50:00|30316.19|30316.19|30312.02|30312.02|30333.84|30333.84|30301.11|30301.11|0
1693302900000|2023-08-29 09:55:00|30315.39|30315.39|30348.12|30348.12|30373.31|30373.31|30315.39|30315.39|0
1693303200000|2023-08-29 10:00:00|30337.21|30337.21|30329.67|30329.67|30340.58|30340.58|30329.67|30329.67|0
1693303500000|2023-08-29 10:05:00|30340.58|30340.58|30350.69|30350.69|30371.7|30371.7|30340.58|30340.58|0
1693303800000|2023-08-29 10:10:00|30343.95|30343.95|30329.67|30329.67|30343.95|30343.95|30329.67|30329.67|0
1693304100000|2023-08-29 10:15:00|30336.41|30336.41|30350.59|30350.59|30354.76|30354.76|30329.57|30329.57|0
1693304400000|2023-08-29 10:20:00|30361.5|30361.5|30429.53|30429.53|30429.53|30429.53|30361.5|30361.5|0
1693304700000|2023-08-29 10:25:00|30432.9|30432.9|30416.05|30416.05|30447.18|30447.18|30408.51|30408.51|0
1693305000000|2023-08-29 10:30:00|30419.42|30419.42|30408.51|30408.51|30441.24|30441.24|30408.51|30408.51|0
1693305300000|2023-08-29 10:35:00|30411.88|30411.88|30405.14|30405.14|30411.88|30411.88|30405.14|30405.14|0
1693305600000|2023-08-29 10:40:00|30415.25|30415.25|30394.43|30394.43|30418.62|30418.62|30394.43|30394.43|0
1693305900000|2023-08-29 10:45:00|30405.34|30405.34|30418.01|30418.01|30428.92|30428.92|30405.34|30405.34|0
1693306200000|2023-08-29 10:50:00|30428.12|30428.12|30410.47|30410.47|30438.23|30438.23|30409.67|30409.67|0
1693306500000|2023-08-29 10:55:00|30403.73|30403.73|30378.54|30378.54|30403.73|30403.73|30378.54|30378.54|0
1693306800000|2023-08-29 11:00:00|30371.8|30371.8|30364.26|30364.26|30371.8|30371.8|30346.61|30346.61|0
1693307100000|2023-08-29 11:05:00|30375.17|30375.17|30395.39|30395.39|30395.39|30395.39|30371.8|30371.8|0
1693307400000|2023-08-29 11:10:00|30406.3|30406.3|30434.86|30434.86|30441.6|30441.6|30406.3|30406.3|0
1693307700000|2023-08-29 11:15:00|30433.22|30433.22|30440.76|30440.76|30447.5|30447.5|30433.22|30433.22|0
1693308000000|2023-08-29 11:20:00|30434.03|30434.03|30455.85|30455.85|30480.23|30480.23|30423.92|30423.92|0
1693308300000|2023-08-29 11:25:00|30444.94|30444.94|30442.2|30442.2|30444.94|30444.94|30434.03|30434.03|0
1693308600000|2023-08-29 11:30:00|30435.46|30435.46|30425.36|30425.36|30435.46|30435.46|30425.36|30425.36|0
1693308900000|2023-08-29 11:35:00|30418.62|30418.62|30394.23|30394.23|30418.62|30418.62|30394.23|30394.23|0
1693309200000|2023-08-29 11:40:00|30405.14|30405.14|30453.92|30453.92|30453.92|30453.92|30405.14|30405.14|0
1693309500000|2023-08-29 11:45:00|30457.29|30457.29|30424.55|30424.55|30457.29|30457.29|30407.71|30407.71|0
1693309800000|2023-08-29 11:50:00|30431.29|30431.29|30421.18|30421.18|30431.29|30431.29|30406.9|30406.9|0
1693310100000|2023-08-29 11:55:00|30424.46|30424.46|30432.83|30432.83|30439.57|30439.57|30421.18|30421.18|0
1693310400000|2023-08-29 12:00:00|30426.09|30426.09|30418.55|30418.55|30426.09|30426.09|30411.81|30411.81|0
1693310700000|2023-08-29 12:05:00|30421.92|30421.92|30408.44|30408.44|30421.92|30421.92|30408.44|30408.44|0
1693311000000|2023-08-29 12:10:00|30419.35|30419.35|30389.26|30389.26|30419.35|30419.35|30373.34|30373.34|0
1693311300000|2023-08-29 12:15:00|30392.62|30392.62|30377.54|30377.54|30399.36|30399.36|30370.8|30370.8|0
1693311600000|2023-08-29 12:20:00|30366.63|30366.63|30332.26|30332.26|30370|30370|30328.89|30328.89|0
1693311900000|2023-08-29 12:25:00|30321.35|30321.35|30328.09|30328.09|30328.09|30328.09|30310.44|30310.44|0
1693312200000|2023-08-29 12:30:00|30317.18|30317.18|30307.88|30307.88|30321.35|30321.35|30299.53|30299.53|0
1693312500000|2023-08-29 12:35:00|30318.79|30318.79|30312.85|30312.85|30319.59|30319.59|30308.68|30308.68|0
1693312800000|2023-08-29 12:40:00|30309.48|30309.48|30333.67|30333.67|30333.67|30333.67|30309.48|30309.48|0
1693313100000|2023-08-29 12:45:00|30330.3|30330.3|30361.43|30361.43|30361.43|30361.43|30319.39|30319.39|0
1693313400000|2023-08-29 12:50:00|30364.8|30364.8|30327.16|30327.16|30364.8|30364.8|30327.16|30327.16|0
1693313700000|2023-08-29 12:55:00|30330.43|30330.43|30337.97|30337.97|30344.71|30344.71|30330.43|30330.43|0
1693314000000|2023-08-29 13:00:00|30348.88|30348.88|30326.13|30326.13|30350.52|30350.52|30326.13|30326.13|0
1693314300000|2023-08-29 13:05:00|30315.22|30315.22|30326.13|30326.13|30326.13|30326.13|30315.22|30315.22|0
1693314600000|2023-08-29 13:10:00|30315.22|30315.22|30318.59|30318.59|30325.33|30325.33|30308.48|30308.48|0
1693314900000|2023-08-29 13:15:00|30315.22|30315.22|30297.57|30297.57|30315.22|30315.22|30297.57|30297.57|0
1693315200000|2023-08-29 13:20:00|30294.2|30294.2|30272.38|30272.38|30305.11|30305.11|30272.38|30272.38|0
1693315500000|2023-08-29 13:25:00|30283.29|30283.29|30283.29|30283.29|30283.29|30283.29|30283.29|30283.29|0
1693315800000|2023-08-29 13:30:00|30297.57|30297.57|30311.85|30311.85|30311.85|30311.85|30286.66|30286.66|0
1693316100000|2023-08-29 13:35:00|30322.76|30322.76|30376.75|30376.75|30376.75|30376.75|30319.39|30319.39|0
1693316400000|2023-08-29 13:40:00|30380.03|30380.03|30401.95|30401.95|30408.59|30408.59|30380.03|30380.03|0
1693316700000|2023-08-29 13:45:00|30412.86|30412.86|30415.42|30415.42|30423.77|30423.77|30401.95|30401.95|0
1693317000000|2023-08-29 13:50:00|30418.79|30418.79|30402.48|30402.48|30427.67|30427.67|30391.84|30391.84|0
1693317300000|2023-08-29 13:55:00|30405.85|30405.85|30398.41|30398.41|30441.15|30441.15|30398.41|30398.41|0
1693317600000|2023-08-29 14:00:00|30420.23|30420.23|30426.77|30426.77|30472.98|30472.98|30407.68|30407.68|0
1693317900000|2023-08-29 14:05:00|30437.68|30437.68|30448.59|30448.59|30469.61|30469.61|30426.77|30426.77|0
1693318200000|2023-08-29 14:10:00|30445.22|30445.22|30434.31|30434.31|30451.96|30451.96|30415.86|30415.86|0
1693318500000|2023-08-29 14:15:00|30437.58|30437.58|30415.76|30415.76|30459.41|30459.41|30415.76|30415.76|0
1693318800000|2023-08-29 14:20:00|30437.58|30437.58|30441.12|30441.12|30444.22|30444.22|30419.3|30419.3|0
1693319100000|2023-08-29 14:25:00|30447.86|30447.86|30471.95|30471.95|30475.32|30475.32|30447.86|30447.86|0
1693319400000|2023-08-29 14:30:00|30461.04|30461.04|30492.87|30492.87|30506.35|30506.35|30461.04|30461.04|0
1693319700000|2023-08-29 14:35:00|30503.78|30503.78|30452.86|30452.86|30507.15|30507.15|30452.86|30452.86|0
1693320000000|2023-08-29 14:40:00|30463.77|30463.77|30458.67|30458.67|30481.42|30481.42|30452.86|30452.86|0
1693320300000|2023-08-29 14:45:00|30447.76|30447.76|30467.85|30467.85|30483.86|30483.86|30444.39|30444.39|0
1693320600000|2023-08-29 14:50:00|30471.22|30471.22|30459.6|30459.6|30534.27|30534.27|30459.6|30459.6|0
1693320900000|2023-08-29 14:55:00|30452.86|30452.86|30502.34|30502.34|30506.61|30506.61|30452.86|30452.86|0
1693321200000|2023-08-29 15:00:00|30505.71|30505.71|30522.56|30522.56|30527.53|30527.53|30494.8|30494.8|0
1693321500000|2023-08-29 15:05:00|30529.3|30529.3|30513.38|30513.38|30543.58|30543.58|30513.38|30513.38|0
1693321800000|2023-08-29 15:10:00|30524.29|30524.29|30546.11|30546.11|30552.85|30552.85|30524.29|30524.29|0
1693322100000|2023-08-29 15:15:00|30549.48|30549.48|30548.65|30548.65|30577.24|30577.24|30530.2|30530.2|0
1693322400000|2023-08-29 15:20:00|30545.28|30545.28|30566.2|30566.2|30577.21|30577.21|30545.28|30545.28|0
1693322700000|2023-08-29 15:25:00|30562.83|30562.83|30570.47|30570.47|30570.47|30570.47|30541.01|30541.01|0
1693379700000|2023-08-30 07:15:00|30467.78|30467.78|30458.31|30458.31|30467.78|30467.78|30404.72|30404.72|0
1693380000000|2023-08-30 07:20:00|30436.49|30436.49|30381.93|30381.93|30453.33|30453.33|30381.93|30381.93|0
1693380300000|2023-08-30 07:25:00|30371.83|30371.83|30365.09|30365.09|30371.83|30371.83|30350.81|30350.81|0
1693380600000|2023-08-30 07:30:00|30386.91|30386.91|30434.72|30434.72|30458.31|30458.31|30386.91|30386.91|0
1693380900000|2023-08-30 07:35:00|30423.81|30423.81|30391.18|30391.18|30423.81|30423.81|30391.18|30391.18|0
1693381200000|2023-08-30 07:40:00|30402.09|30402.09|30450.03|30450.03|30469.12|30469.12|30402.09|30402.09|0
1693381500000|2023-08-30 07:45:00|30448.4|30448.4|30483.09|30483.09|30483.09|30483.09|30441.86|30441.86|0
1693381800000|2023-08-30 07:50:00|30493.2|30493.2|30530.1|30530.1|30530.1|30530.1|30493.2|30493.2|0
1693382100000|2023-08-30 07:55:00|30516.62|30516.62|30513.25|30513.25|30516.62|30516.62|30499.78|30499.78|0
1693382400000|2023-08-30 08:00:00|30523.36|30523.36|30538.64|30538.64|30545.18|30545.18|30523.36|30523.36|0
1693382700000|2023-08-30 08:05:00|30527.73|30527.73|30452.52|30452.52|30527.73|30527.73|30452.52|30452.52|0
1693383000000|2023-08-30 08:10:00|30463.43|30463.43|30438.54|30438.54|30470.17|30470.17|30435.27|30435.27|0
1693383300000|2023-08-30 08:15:00|30435.17|30435.17|30466.3|30466.3|30466.3|30466.3|30424.26|30424.26|0
1693383600000|2023-08-30 08:20:00|30455.39|30455.39|30416.72|30416.72|30455.39|30455.39|30416.72|30416.72|0
1693383900000|2023-08-30 08:25:00|30427.63|30427.63|30380.62|30380.62|30427.63|30427.63|30377.25|30377.25|0
1693384200000|2023-08-30 08:30:00|30369.71|30369.71|30363.16|30363.16|30374.07|30374.07|30363.16|30363.16|0
1693384500000|2023-08-30 08:35:00|30374.07|30374.07|30338.78|30338.78|30374.07|30374.07|30338.78|30338.78|0
1693384800000|2023-08-30 08:40:00|30327.87|30327.87|30338.78|30338.78|30338.78|30338.78|30327.87|30327.87|0
1693385100000|2023-08-30 08:45:00|30342.15|30342.15|30323.69|30323.69|30342.15|30342.15|30323.69|30323.69|0
1693385400000|2023-08-30 08:50:00|30334.6|30334.6|30309.41|30309.41|30334.6|30334.6|30309.41|30309.41|0
1693385700000|2023-08-30 08:55:00|30320.32|30320.32|30292.57|30292.57|30320.32|30320.32|30292.57|30292.57|0
1693386000000|2023-08-30 09:00:00|30299.31|30299.31|30310.22|30310.22|30313.59|30313.59|30299.31|30299.31|0
1693386300000|2023-08-30 09:05:00|30313.59|30313.59|30282.59|30282.59|30313.59|30313.59|30282.59|30282.59|0
1693386600000|2023-08-30 09:10:00|30285.96|30285.96|30322.06|30322.06|30322.06|30322.06|30285.96|30285.96|0
1693386900000|2023-08-30 09:15:00|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|0
1693387200000|2023-08-30 09:20:00|30314.52|30314.52|30306.98|30306.98|30317.89|30317.89|30306.98|30306.98|0
1693387500000|2023-08-30 09:25:00|30313.71|30313.71|30324.92|30324.92|30324.92|30324.92|30292.19|30292.19|0
1693387800000|2023-08-30 09:30:00|30303.1|30303.1|30278.71|30278.71|30303.1|30303.1|30278.71|30278.71|0
1693388100000|2023-08-30 09:35:00|30282.08|30282.08|30307.27|30307.27|30307.27|30307.27|30282.08|30282.08|0
1693388400000|2023-08-30 09:40:00|30296.36|30296.36|30286.25|30286.25|30296.36|30296.36|30279.51|30279.51|0
1693389000000|2023-08-30 09:50:00|30297.16|30297.16|30308.47|30308.47|30321.55|30321.55|30297.16|30297.16|0
1693389300000|2023-08-30 09:55:00|30319.38|30319.38|30336.83|30336.83|30346.94|30346.94|30319.38|30319.38|0
1693389600000|2023-08-30 10:00:00|30347.74|30347.74|30347.74|30347.74|30347.74|30347.74|30347.74|30347.74|0
1693390200000|2023-08-30 10:10:00|30354.48|30354.48|30362.02|30362.02|30367.96|30367.96|30351.11|30351.11|0
1693390500000|2023-08-30 10:15:00|30351.11|30351.11|30340.2|30340.2|30362.02|30362.02|30340.2|30340.2|0
1693390800000|2023-08-30 10:20:00|30336.93|30336.93|30357.11|30357.11|30368.02|30368.02|30335.29|30335.29|0
1693391100000|2023-08-30 10:25:00|30347.01|30347.01|30376.37|30376.37|30376.37|30376.37|30343.64|30343.64|0
1693391400000|2023-08-30 10:30:00|30387.28|30387.28|30401.56|30401.56|30404.93|30404.93|30387.28|30387.28|0
1693391700000|2023-08-30 10:35:00|30412.47|30412.47|30412.47|30412.47|30412.47|30412.47|30412.47|30412.47|0
1693392000000|2023-08-30 10:40:00|30409.1|30409.1|30427.55|30427.55|30427.55|30427.55|30405.73|30405.73|0
1693392300000|2023-08-30 10:45:00|30420.81|30420.81|30398.99|30398.99|30420.81|30420.81|30396.43|30396.43|0
1693392600000|2023-08-30 10:50:00|30409.9|30409.9|30417.44|30417.44|30417.44|30417.44|30406.53|30406.53|0
1693392900000|2023-08-30 10:55:00|30424.18|30424.18|30420.81|30420.81|30424.18|30424.18|30420.81|30420.81|0
1693393200000|2023-08-30 11:00:00|30398.99|30398.99|30356.45|30356.45|30398.99|30398.99|30356.45|30356.45|0
1693393500000|2023-08-30 11:05:00|30367.36|30367.36|30359.82|30359.82|30367.36|30367.36|30356.45|30356.45|0
1693393800000|2023-08-30 11:10:00|30356.45|30356.45|30356.45|30356.45|30356.45|30356.45|30334.63|30334.63|0
1693394100000|2023-08-30 11:15:00|30353.08|30353.08|30356.45|30356.45|30356.45|30356.45|30349.71|30349.71|0
1693394400000|2023-08-30 11:20:00|30367.36|30367.36|30378.27|30378.27|30378.27|30378.27|30367.36|30367.36|0
1693395000000|2023-08-30 11:30:00|30383.18|30383.18|30420.14|30420.14|30420.14|30420.14|30383.18|30383.18|0
1693395300000|2023-08-30 11:35:00|30409.23|30409.23|30420.14|30420.14|30420.14|30420.14|30409.23|30409.23|0
1693395600000|2023-08-30 11:40:00|30431.05|30431.05|30473.59|30473.59|30473.59|30473.59|30431.05|30431.05|0
1693395900000|2023-08-30 11:45:00|30468.69|30468.69|30484.8|30484.8|30496.45|30496.45|30464.52|30464.52|0
1693396200000|2023-08-30 11:50:00|30478.06|30478.06|30491.41|30491.41|30504.89|30504.89|30478.06|30478.06|0
1693396500000|2023-08-30 11:55:00|30494.78|30494.78|30483.87|30483.87|30505.69|30505.69|30483.87|30483.87|0
1693396800000|2023-08-30 12:00:00|30505.69|30505.69|30505.69|30505.69|30505.69|30505.69|30505.69|30505.69|0
1693397400000|2023-08-30 12:10:00|30527.51|30527.51|30527.51|30527.51|30527.51|30527.51|30527.51|30527.51|0
1693397700000|2023-08-30 12:15:00|30534.25|30534.25|30570.15|30570.15|30570.15|30570.15|30530.88|30530.88|0
1693398000000|2023-08-30 12:20:00|30548.33|30548.33|30526.51|30526.51|30548.33|30548.33|30526.51|30526.51|0
1693398300000|2023-08-30 12:25:00|30537.42|30537.42|30558.51|30558.51|30571.99|30571.99|30537.42|30537.42|0
1693398600000|2023-08-30 12:30:00|30571.99|30571.99|30619|30619|30629.91|30629.91|30568.62|30568.62|0
1693398900000|2023-08-30 12:35:00|30597.18|30597.18|30579.53|30579.53|30597.18|30597.18|30565.25|30565.25|0
1693399200000|2023-08-30 12:40:00|30572.79|30572.79|30551.77|30551.77|30572.79|30572.79|30551.77|30551.77|0
1693399500000|2023-08-30 12:45:00|30562.68|30562.68|30558.51|30558.51|30568.62|30568.62|30540.86|30540.86|0
1693399800000|2023-08-30 12:50:00|30561.88|30561.88|30617.07|30617.07|30617.07|30617.07|30561.88|30561.88|0
1693400100000|2023-08-30 12:55:00|30627.98|30627.98|30617.07|30617.07|30627.98|30627.98|30617.07|30617.07|0
1693400400000|2023-08-30 13:00:00|30627.98|30627.98|30626.27|30626.27|30655.74|30655.74|30623|30623|0
1693400700000|2023-08-30 13:05:00|30648.1|30648.1|30685|30685|30699.28|30699.28|30644.73|30644.73|0
1693401000000|2023-08-30 13:10:00|30674.09|30674.09|30662.44|30662.44|30691.74|30691.74|30662.44|30662.44|0
1693401300000|2023-08-30 13:15:00|30651.53|30651.53|30651.53|30651.53|30651.53|30651.53|30651.53|30651.53|0
1693401600000|2023-08-30 13:20:00|30644.8|30644.8|30627.15|30627.15|30644.8|30644.8|30627.15|30627.15|0
1693401900000|2023-08-30 13:25:00|30638.06|30638.06|30638.06|30638.06|30638.06|30638.06|30638.06|30638.06|0
1693402200000|2023-08-30 13:30:00|30642.96|30642.96|30660.71|30660.71|30660.71|30660.71|30628.78|30628.78|0
1693402500000|2023-08-30 13:35:00|30657.34|30657.34|30621.24|30621.24|30657.34|30657.34|30602.79|30602.79|0
1693402800000|2023-08-30 13:40:00|30610.33|30610.33|30632.15|30632.15|30632.15|30632.15|30588.51|30588.51|0
1693403100000|2023-08-30 13:45:00|30633.79|30633.79|30637.45|30637.45|30652.24|30652.24|30630.42|30630.42|0
1693403400000|2023-08-30 13:50:00|30639.09|30639.09|30671.02|30671.02|30678.56|30678.56|30632.35|30632.35|0
1693403700000|2023-08-30 13:55:00|30660.1|30660.1|30671.02|30671.02|30674.38|30674.38|30660.1|30660.1|0
1693404000000|2023-08-30 14:00:00|30667.65|30667.65|30656.83|30656.83|30671.02|30671.02|30650.1|30650.1|0
1693404300000|2023-08-30 14:05:00|30645.92|30645.92|30656.83|30656.83|30656.83|30656.83|30635.01|30635.01|0
1693404600000|2023-08-30 14:10:00|30645.92|30645.92|30661.01|30661.01|30661.01|30661.01|30639.18|30639.18|0
1693404900000|2023-08-30 14:15:00|30650.1|30650.1|30625|30625|30664.38|30664.38|30625|30625|0
1693405200000|2023-08-30 14:20:00|30614.09|30614.09|30553.8|30553.8|30614.09|30614.09|30542.89|30542.89|0
1693405500000|2023-08-30 14:25:00|30550.53|30550.53|30521.97|30521.97|30550.53|30550.53|30500.15|30500.15|0
1693405800000|2023-08-30 14:30:00|30532.88|30532.88|30568.98|30568.98|30572.35|30572.35|30532.88|30532.88|0
1693406100000|2023-08-30 14:35:00|30558.07|30558.07|30590|30590|30590|30590|30553.9|30553.9|0
1693406400000|2023-08-30 14:40:00|30600.91|30600.91|30605.82|30605.82|30605.82|30605.82|30590|30590|0
1693406700000|2023-08-30 14:45:00|30594.91|30594.91|30598.28|30598.28|30598.28|30598.28|30580.63|30580.63|0
1693407000000|2023-08-30 14:50:00|30594.91|30594.91|30604.28|30604.28|30615.19|30615.19|30584.09|30584.09|0
1693407300000|2023-08-30 14:55:00|30626.1|30626.1|30637.01|30637.01|30637.01|30637.01|30626.1|30626.1|0
1693407600000|2023-08-30 15:00:00|30633.64|30633.64|30608.45|30608.45|30633.64|30633.64|30586.63|30586.63|0
1693407900000|2023-08-30 15:05:00|30619.36|30619.36|30644.55|30644.55|30644.55|30644.55|30619.36|30619.36|0
1693408200000|2023-08-30 15:10:00|30647.92|30647.92|30629.37|30629.37|30651.29|30651.29|30615.19|30615.19|0
1693408500000|2023-08-30 15:15:00|30632.74|30632.74|30636.91|30636.91|30643.65|30643.65|30624.37|30624.37|0
1693408800000|2023-08-30 15:20:00|30647.82|30647.82|30646.92|30646.92|30657.83|30657.83|30640.18|30640.18|0
1693409100000|2023-08-30 15:25:00|30657.83|30657.83|30676.29|30676.29|30676.29|30676.29|30657.83|30657.83|0
1693466100000|2023-08-31 07:15:00|30671.89|30671.89|30712.8|30712.8|30712.8|30712.8|30671.89|30671.89|0
1693466400000|2023-08-31 07:20:00|30699.33|30699.33|30603.86|30603.86|30699.33|30699.33|30603.86|30603.86|0
1693466700000|2023-08-31 07:25:00|30636.6|30636.6|30634.99|30634.99|30656.81|30656.81|30603.86|30603.86|0
1693467000000|2023-08-31 07:30:00|30624.08|30624.08|30674.2|30674.2|30674.2|30674.2|30624.08|30624.08|0
1693467300000|2023-08-31 07:35:00|30670.92|30670.92|30670.92|30670.92|30670.92|30670.92|30670.92|30670.92|0
1693467600000|2023-08-31 07:40:00|30649.1|30649.1|30648.57|30648.57|30651.84|30651.84|30626.74|30626.74|0
1693467900000|2023-08-31 07:45:00|30670.39|30670.39|30678.56|30678.56|30678.56|30678.56|30670.39|30670.39|0
1693468200000|2023-08-31 07:50:00|30689.47|30689.47|30686.11|30686.11|30696.21|30696.21|30686.11|30686.11|0
1693468500000|2023-08-31 07:55:00|30653.37|30653.37|30667.55|30667.55|30678.47|30678.47|30653.37|30653.37|0
1693468800000|2023-08-31 08:00:00|30670.92|30670.92|30651.67|30651.67|30684.4|30684.4|30651.67|30651.67|0
1693469100000|2023-08-31 08:05:00|30662.58|30662.58|30689.31|30689.31|30689.31|30689.31|30662.58|30662.58|0
1693469400000|2023-08-31 08:10:00|30685.94|30685.94|30645.7|30645.7|30685.94|30685.94|30645.7|30645.7|0
1693469700000|2023-08-31 08:15:00|30612.97|30612.97|30603.16|30603.16|30612.97|30612.97|30603.16|30603.16|0
1693470000000|2023-08-31 08:20:00|30599.79|30599.79|30603.16|30603.16|30603.16|30603.16|30593.05|30593.05|0
1693470300000|2023-08-31 08:25:00|30614.07|30614.07|30656.91|30656.91|30656.91|30656.91|30614.07|30614.07|0
1693470600000|2023-08-31 08:30:00|30678.73|30678.73|30678.73|30678.73|30678.73|30678.73|30678.73|30678.73|0
1693470900000|2023-08-31 08:35:00|30683.64|30683.64|30680.37|30680.37|30683.64|30683.64|30680.37|30680.37|0
1693471200000|2023-08-31 08:40:00|30669.46|30669.46|30669.46|30669.46|30669.46|30669.46|30669.46|30669.46|0
1693471500000|2023-08-31 08:45:00|30672.82|30672.82|30672.82|30672.82|30672.82|30672.82|30672.82|30672.82|0
1693471800000|2023-08-31 08:50:00|30661.91|30661.91|30621.61|30621.61|30661.91|30661.91|30621.61|30621.61|0
1693472100000|2023-08-31 08:55:00|30631.72|30631.72|30631.82|30631.82|30635.09|30635.09|30631.72|30631.72|0
1693472400000|2023-08-31 09:00:00|30620.91|30620.91|30599.09|30599.09|30620.91|30620.91|30588.17|30588.17|0
1693472700000|2023-08-31 09:05:00|30577.26|30577.26|30533.62|30533.62|30577.26|30577.26|30533.62|30533.62|0
1693473000000|2023-08-31 09:10:00|30522.71|30522.71|30531.06|30531.06|30536.99|30536.99|30519.34|30519.34|0
1693473300000|2023-08-31 09:15:00|30541.97|30541.97|30526.88|30526.88|30552.88|30552.88|30526.88|30526.88|0
1693473600000|2023-08-31 09:20:00|30537.79|30537.79|30561.25|30561.25|30572.16|30572.16|30537.79|30537.79|0
1693473900000|2023-08-31 09:25:00|30583.07|30583.07|30590.61|30590.61|30593.98|30593.98|30572.16|30572.16|0
1693474200000|2023-08-31 09:30:00|30593.98|30593.98|30561.25|30561.25|30593.98|30593.98|30561.25|30561.25|0
1693474500000|2023-08-31 09:35:00|30550.34|30550.34|30542.16|30542.16|30550.34|30550.34|30520.34|30520.34|0
1693474800000|2023-08-31 09:40:00|30531.25|30531.25|30538.79|30538.79|30542.16|30542.16|30531.25|30531.25|0
1693475100000|2023-08-31 09:45:00|30549.7|30549.7|30571.53|30571.53|30571.53|30571.53|30549.7|30549.7|0
1693475400000|2023-08-31 09:50:00|30549.7|30549.7|30591.71|30591.71|30604.26|30604.26|30549.7|30549.7|0
1693475700000|2023-08-31 09:55:00|30580.8|30580.8|30580.8|30580.8|30580.8|30580.8|30569.89|30569.89|0
1693476000000|2023-08-31 10:00:00|30591.71|30591.71|30588.98|30588.98|30613.17|30613.17|30588.98|30588.98|0
1693476300000|2023-08-31 10:05:00|30610.8|30610.8|30635.99|30635.99|30635.99|30635.99|30610.8|30610.8|0
1693476600000|2023-08-31 10:10:00|30625.08|30625.08|30625.08|30625.08|30625.08|30625.08|30614.17|30614.17|0
1693476900000|2023-08-31 10:15:00|30623.44|30623.44|30594.08|30594.08|30623.44|30623.44|30590.71|30590.71|0
1693477200000|2023-08-31 10:20:00|30597.35|30597.35|30598.28|30598.28|30609.19|30609.19|30595.72|30595.72|0
1693477500000|2023-08-31 10:25:00|30594.91|30594.91|30627.65|30627.65|30627.65|30627.65|30594.91|30594.91|0
1693477800000|2023-08-31 10:30:00|30616.73|30616.73|30627.65|30627.65|30627.65|30627.65|30616.73|30616.73|0
1693478100000|2023-08-31 10:35:00|30616.73|30616.73|30613.37|30613.37|30631.01|30631.01|30613.37|30613.37|0
1693478400000|2023-08-31 10:40:00|30624.28|30624.28|30624.28|30624.28|30624.28|30624.28|30624.28|30624.28|0
1693478700000|2023-08-31 10:45:00|30613.37|30613.37|30584|30584|30638.56|30638.56|30584|30584|0
1693479000000|2023-08-31 10:50:00|30594.91|30594.91|30566.35|30566.35|30599.82|30599.82|30562.98|30562.98|0
1693479300000|2023-08-31 10:55:00|30577.26|30577.26|30577.26|30577.26|30577.26|30577.26|30577.26|30577.26|0
1693479600000|2023-08-31 11:00:00|30566.35|30566.35|30555.44|30555.44|30577.26|30577.26|30555.44|30555.44|0
1693479900000|2023-08-31 11:05:00|30553.81|30553.81|30573.99|30573.99|30573.99|30573.99|30553.81|30553.81|0
1693480200000|2023-08-31 11:10:00|30570.62|30570.62|30570.62|30570.62|30570.62|30570.62|30570.62|30570.62|0
1693480500000|2023-08-31 11:15:00|30559.71|30559.71|30533.72|30533.72|30566.45|30566.45|30533.72|30533.72|0
1693480800000|2023-08-31 11:20:00|30544.63|30544.63|30576.56|30576.56|30576.56|30576.56|30544.63|30544.63|0
1693481100000|2023-08-31 11:25:00|30587.47|30587.47|30600.02|30600.02|30605.12|30605.12|30587.47|30587.47|0
1693481400000|2023-08-31 11:30:00|30589.11|30589.11|30596.65|30596.65|30600.02|30600.02|30585.74|30585.74|0
1693481700000|2023-08-31 11:35:00|30585.74|30585.74|30605.82|30605.82|30605.82|30605.82|30585.74|30585.74|0
1693482000000|2023-08-31 11:40:00|30607.46|30607.46|30632.55|30632.55|30632.55|30632.55|30607.46|30607.46|0
1693482300000|2023-08-31 11:45:00|30643.46|30643.46|30674.59|30674.59|30674.59|30674.59|30643.46|30643.46|0
1693482600000|2023-08-31 11:50:00|30676.22|30676.22|30663.71|30663.71|30692.27|30692.27|30663.71|30663.71|0
1693482900000|2023-08-31 11:55:00|30667.08|30667.08|30651.26|30651.26|30667.08|30667.08|30651.26|30651.26|0
1693483200000|2023-08-31 12:00:00|30641.15|30641.15|30631.04|30631.04|30645.32|30645.32|30626.87|30626.87|0
1693483800000|2023-08-31 12:10:00|30634.41|30634.41|30652.06|30652.06|30656.24|30656.24|30634.41|30634.41|0
1693484100000|2023-08-31 12:15:00|30662.97|30662.97|30673.88|30673.88|30673.88|30673.88|30662.97|30662.97|0
1693484400000|2023-08-31 12:20:00|30680.62|30680.62|30678.99|30678.99|30680.62|30680.62|30646.26|30646.26|0
1693484700000|2023-08-31 12:25:00|30668.08|30668.08|30670.81|30670.81|30678.99|30678.99|30668.08|30668.08|0
1693485000000|2023-08-31 12:30:00|30677.35|30677.35|30744.48|30744.48|30754.59|30754.59|30677.35|30677.35|0
1693485300000|2023-08-31 12:35:00|30734.37|30734.37|30719.29|30719.29|30756.19|30756.19|30719.29|30719.29|0
1693485600000|2023-08-31 12:40:00|30730.2|30730.2|30695.74|30695.74|30742.75|30742.75|30695.74|30695.74|0
1693485900000|2023-08-31 12:45:00|30689|30689|30688.26|30688.26|30710.82|30710.82|30688.26|30688.26|0
1693486200000|2023-08-31 12:50:00|30684.89|30684.89|30660.6|30660.6|30684.89|30684.89|30660.6|30660.6|0
1693486500000|2023-08-31 12:55:00|30650.5|30650.5|30659.77|30659.77|30659.77|30659.77|30648.86|30648.86|0
1693486800000|2023-08-31 13:00:00|30648.86|30648.86|30627.14|30627.14|30648.86|30648.86|30627.14|30627.14|0
1693487100000|2023-08-31 13:05:00|30648.96|30648.96|30641.52|30641.52|30662.44|30662.44|30641.52|30641.52|0
1693487400000|2023-08-31 13:10:00|30639.88|30639.88|30627.33|30627.33|30650.79|30650.79|30627.33|30627.33|0
1693487700000|2023-08-31 13:15:00|30638.25|30638.25|30627.33|30627.33|30638.25|30638.25|30627.33|30627.33|0
1693488000000|2023-08-31 13:20:00|30605.51|30605.51|30583.69|30583.69|30605.51|30605.51|30583.69|30583.69|0
1693488300000|2023-08-31 13:25:00|30594.6|30594.6|30614.79|30614.79|30614.79|30614.79|30594.6|30594.6|0
1693488600000|2023-08-31 13:30:00|30611.42|30611.42|30622.33|30622.33|30622.33|30622.33|30604.68|30604.68|0
1693488900000|2023-08-31 13:35:00|30618.96|30618.96|30611.42|30611.42|30633.24|30633.24|30611.42|30611.42|0
1693489200000|2023-08-31 13:40:00|30614.79|30614.79|30579.69|30579.69|30614.79|30614.79|30571.51|30571.51|0
1693489500000|2023-08-31 13:45:00|30590.6|30590.6|30591.4|30591.4|30612.42|30612.42|30587.23|30587.23|0
1693489800000|2023-08-31 13:50:00|30596.31|30596.31|30607.95|30607.95|30621.4|30621.4|30596.31|30596.31|0
1693490100000|2023-08-31 13:55:00|30609.59|30609.59|30655.8|30655.8|30655.8|30655.8|30609.59|30609.59|0
1693490400000|2023-08-31 14:00:00|30666.71|30666.71|30660.7|30660.7|30682.52|30682.52|30660.7|30660.7|0
1693490700000|2023-08-31 14:05:00|30670.81|30670.81|30683.36|30683.36|30683.36|30683.36|30659.9|30659.9|0
1693491000000|2023-08-31 14:10:00|30672.45|30672.45|30714.99|30714.99|30714.99|30714.99|30661.54|30661.54|0
1693491300000|2023-08-31 14:15:00|30719.9|30719.9|30694.8|30694.8|30719.9|30719.9|30694.8|30694.8|0
1693491600000|2023-08-31 14:20:00|30705.72|30705.72|30668.71|30668.71|30714.09|30714.09|30662.07|30662.07|0
1693491900000|2023-08-31 14:25:00|30657.8|30657.8|30654.43|30654.43|30679.62|30679.62|30654.43|30654.43|0
1693492200000|2023-08-31 14:30:00|30643.52|30643.52|30630.34|30630.34|30643.52|30643.52|30619.43|30619.43|0
1693492500000|2023-08-31 14:35:00|30641.25|30641.25|30637.85|30637.85|30652.16|30652.16|30630.31|30630.31|0
1693492800000|2023-08-31 14:40:00|30626.94|30626.94|30617.76|30617.76|30626.94|30626.94|30614.39|30614.39|0
1693493100000|2023-08-31 14:45:00|30606.85|30606.85|30614.49|30614.49|30625.4|30625.4|30603.58|30603.58|0
1693493400000|2023-08-31 14:50:00|30603.58|30603.58|30582.56|30582.56|30603.58|30603.58|30560.74|30560.74|0
1693493700000|2023-08-31 14:55:00|30571.65|30571.65|30519.67|30519.67|30574.22|30574.22|30519.67|30519.67|0
1693494000000|2023-08-31 15:00:00|30508.76|30508.76|30498.75|30498.75|30545.66|30545.66|30486.94|30486.94|0
1693494300000|2023-08-31 15:05:00|30487.84|30487.84|30487.84|30487.84|30487.84|30487.84|30466.01|30466.01|0
1693494600000|2023-08-31 15:10:00|30476.93|30476.93|30461.84|30461.84|30476.93|30476.93|30461.84|30461.84|0
1693494900000|2023-08-31 15:15:00|30472.75|30472.75|30447.56|30447.56|30476.02|30476.02|30447.56|30447.56|0
1693495200000|2023-08-31 15:20:00|30436.65|30436.65|30422.37|30422.37|30436.65|30436.65|30422.37|30422.37|0
1693495500000|2023-08-31 15:25:00|30433.28|30433.28|30429.82|30429.82|30444.19|30444.19|30422.37|30422.37|0
1693552500000|2023-09-01 07:15:00|30077.19|30077.19|30068.21|30068.21|30109.12|30109.12|30068.21|30068.21|0
1693552800000|2023-09-01 07:20:00|30071.58|30071.58|30061.47|30061.47|30071.58|30071.58|30028.74|30028.74|0
1693553100000|2023-09-01 07:25:00|30072.38|30072.38|30090.83|30090.83|30094.2|30094.2|30072.38|30072.38|0
1693553400000|2023-09-01 07:30:00|30101.74|30101.74|30155.49|30155.49|30155.49|30155.49|30101.74|30101.74|0
1693553700000|2023-09-01 07:35:00|30158.86|30158.86|30180.68|30180.68|30180.68|30180.68|30147.95|30147.95|0
1693554000000|2023-09-01 07:40:00|30205.21|30205.21|30208.58|30208.58|30216.12|30216.12|30194.3|30194.3|0
1693554300000|2023-09-01 07:45:00|30230.4|30230.4|30263.97|30263.97|30274.88|30274.88|30230.4|30230.4|0
1693554600000|2023-09-01 07:50:00|30274.88|30274.88|30325.09|30325.09|30325.09|30325.09|30274.88|30274.88|0
1693554900000|2023-09-01 07:55:00|30341.94|30341.94|30320.92|30320.92|30341.94|30341.94|30320.92|30320.92|0
1693555200000|2023-09-01 08:00:00|30331.83|30331.83|30360.52|30360.52|30360.52|30360.52|30328.46|30328.46|0
1693555500000|2023-09-01 08:05:00|30349.61|30349.61|30349.61|30349.61|30349.61|30349.61|30349.61|30349.61|0
1693555800000|2023-09-01 08:10:00|30360.52|30360.52|30355.32|30355.32|30363.89|30363.89|30350.41|30350.41|0
1693556100000|2023-09-01 08:15:00|30344.41|30344.41|30316.65|30316.65|30344.41|30344.41|30304.1|30304.1|0
1693556400000|2023-09-01 08:20:00|30318.29|30318.29|30296.47|30296.47|30318.29|30318.29|30285.55|30285.55|0
1693556700000|2023-09-01 08:25:00|30307.38|30307.38|30293.19|30293.19|30315.02|30315.02|30293.19|30293.19|0
1693557000000|2023-09-01 08:30:00|30304.1|30304.1|30304.1|30304.1|30304.1|30304.1|30282.28|30282.28|0
1693557300000|2023-09-01 08:35:00|30315.02|30315.02|30315.02|30315.02|30315.02|30315.02|30315.02|30315.02|0
1693557600000|2023-09-01 08:40:00|30313.38|30313.38|30331.93|30331.93|30331.93|30331.93|30310.11|30310.11|0
1693557900000|2023-09-01 08:45:00|30321.02|30321.02|30315.02|30315.02|30321.02|30321.02|30299.2|30299.2|0
1693558200000|2023-09-01 08:50:00|30311.74|30311.74|30333.57|30333.57|30333.57|30333.57|30311.74|30311.74|0
1693558500000|2023-09-01 08:55:00|30322.66|30322.66|30289.12|30289.12|30322.66|30322.66|30268.1|30268.1|0
1693558800000|2023-09-01 09:00:00|30287.49|30287.49|30319.41|30319.41|30319.41|30319.41|30287.49|30287.49|0
1693559100000|2023-09-01 09:05:00|30322.69|30322.69|30331.96|30331.96|30331.96|30331.96|30310.14|30310.14|0
1693559700000|2023-09-01 09:15:00|30335.23|30335.23|30389.78|30389.78|30389.78|30389.78|30335.23|30335.23|0
1693560000000|2023-09-01 09:20:00|30400.7|30400.7|30422.52|30422.52|30422.52|30422.52|30400.7|30400.7|0
1693560300000|2023-09-01 09:25:00|30411.61|30411.61|30389.78|30389.78|30411.61|30411.61|30389.78|30389.78|0
1693560600000|2023-09-01 09:30:00|30386.42|30386.42|30397.33|30397.33|30397.33|30397.33|30386.42|30386.42|0
1693560900000|2023-09-01 09:35:00|30395.69|30395.69|30373.87|30373.87|30395.69|30395.69|30362.96|30362.96|0
1693561200000|2023-09-01 09:40:00|30384.78|30384.78|30362.96|30362.96|30384.78|30384.78|30352.05|30352.05|0
1693561500000|2023-09-01 09:45:00|30361.32|30361.32|30383.14|30383.14|30383.14|30383.14|30361.32|30361.32|0
1693561800000|2023-09-01 09:50:00|30394.05|30394.05|30383.14|30383.14|30394.05|30394.05|30383.14|30383.14|0
1693562100000|2023-09-01 09:55:00|30361.32|30361.32|30359.69|30359.69|30361.32|30361.32|30337.87|30337.87|0
1693562400000|2023-09-01 10:00:00|30370.6|30370.6|30348.78|30348.78|30370.6|30370.6|30326.96|30326.96|0
1693562700000|2023-09-01 10:05:00|30337.87|30337.87|30348.78|30348.78|30348.78|30348.78|30337.87|30337.87|0
1693563000000|2023-09-01 10:10:00|30337.87|30337.87|30359.69|30359.69|30359.69|30359.69|30326.96|30326.96|0
1693563300000|2023-09-01 10:15:00|30370.6|30370.6|30341.24|30341.24|30377.34|30377.34|30341.24|30341.24|0
1693563600000|2023-09-01 10:20:00|30352.15|30352.15|30366.87|30366.87|30366.87|30366.87|30352.15|30352.15|0
1693563900000|2023-09-01 10:25:00|30377.78|30377.78|30377.78|30377.78|30377.78|30377.78|30366.87|30366.87|0
1693564200000|2023-09-01 10:30:00|30379.41|30379.41|30412.14|30412.14|30412.14|30412.14|30379.41|30379.41|0
1693564500000|2023-09-01 10:35:00|30423.05|30423.05|30433.96|30433.96|30433.96|30433.96|30423.05|30423.05|0
1693564800000|2023-09-01 10:40:00|30444.07|30444.07|30450.81|30450.81|30450.81|30450.81|30444.07|30444.07|0
1693565100000|2023-09-01 10:45:00|30457.55|30457.55|30423.08|30423.08|30462.46|30462.46|30414.71|30414.71|0
1693565400000|2023-09-01 10:50:00|30412.17|30412.17|30423.08|30423.08|30423.08|30423.08|30412.17|30412.17|0
1693565700000|2023-09-01 10:55:00|30433.99|30433.99|30429.82|30429.82|30433.99|30433.99|30423.08|30423.08|0
1693566000000|2023-09-01 11:00:00|30418.91|30418.91|30429.82|30429.82|30429.82|30429.82|30417.28|30417.28|0
1693566300000|2023-09-01 11:05:00|30418.91|30418.91|30424.82|30424.82|30424.82|30424.82|30412.27|30412.27|0
1693566600000|2023-09-01 11:10:00|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|0
1693566900000|2023-09-01 11:15:00|30446.64|30446.64|30455.91|30455.91|30457.55|30457.55|30446.64|30446.64|0
1693567200000|2023-09-01 11:20:00|30445|30445|30434.09|30434.09|30445|30445|30434.09|30434.09|0
1693567500000|2023-09-01 11:25:00|30445|30445|30426.55|30426.55|30448.37|30448.37|30415.64|30415.64|0
1693567800000|2023-09-01 11:30:00|30423.18|30423.18|30423.18|30423.18|30423.18|30423.18|30412.27|30412.27|0
1693568100000|2023-09-01 11:35:00|30445|30445|30445|30445|30445|30445|30445|30445|0
1693568400000|2023-09-01 11:40:00|30434.09|30434.09|30445|30445|30445|30445|30434.09|30434.09|0
1693568700000|2023-09-01 11:45:00|30455.91|30455.91|30451.01|30451.01|30455.91|30455.91|30445|30445|0
1693569000000|2023-09-01 11:50:00|30449.37|30449.37|30446|30446|30449.37|30449.37|30435.09|30435.09|0
1693569300000|2023-09-01 11:55:00|30424.18|30424.18|30402.36|30402.36|30424.18|30424.18|30402.36|30402.36|0
1693569600000|2023-09-01 12:00:00|30395.62|30395.62|30403.16|30403.16|30414.07|30414.07|30392.25|30392.25|0
1693569900000|2023-09-01 12:05:00|30414.07|30414.07|30424.98|30424.98|30424.98|30424.98|30414.07|30414.07|0
1693570200000|2023-09-01 12:10:00|30403.16|30403.16|30374.6|30374.6|30414.07|30414.07|30374.6|30374.6|0
1693570500000|2023-09-01 12:15:00|30385.51|30385.51|30360.32|30360.32|30388.88|30388.88|30360.32|30360.32|0
1693570800000|2023-09-01 12:20:00|30358.69|30358.69|30372.87|30372.87|30372.87|30372.87|30349.41|30349.41|0
1693571100000|2023-09-01 12:25:00|30361.96|30361.96|30390.35|30390.35|30390.35|30390.35|30361.96|30361.96|0
1693571400000|2023-09-01 12:30:00|30397.09|30397.09|30505.27|30505.27|30505.27|30505.27|30397.09|30397.09|0
1693571700000|2023-09-01 12:35:00|30516.18|30516.18|30548.91|30548.91|30548.91|30548.91|30516.18|30516.18|0
1693572000000|2023-09-01 12:40:00|30559.82|30559.82|30496.79|30496.79|30559.82|30559.82|30496.79|30496.79|0
1693572300000|2023-09-01 12:45:00|30485.88|30485.88|30540.27|30540.27|30540.27|30540.27|30485.88|30485.88|0
1693572600000|2023-09-01 12:50:00|30538.63|30538.63|30594.82|30594.82|30594.82|30594.82|30538.63|30538.63|0
1693572900000|2023-09-01 12:55:00|30593.19|30593.19|30587.38|30587.38|30593.19|30593.19|30547.91|30547.91|0
1693573200000|2023-09-01 13:00:00|30576.47|30576.47|30594.92|30594.92|30605.83|30605.83|30573.1|30573.1|0
1693573500000|2023-09-01 13:05:00|30605.83|30605.83|30627.65|30627.65|30627.65|30627.65|30605.83|30605.83|0
1693573800000|2023-09-01 13:10:00|30660.38|30660.38|30694.85|30694.85|30694.85|30694.85|30660.38|30660.38|0
1693574100000|2023-09-01 13:15:00|30683.94|30683.94|30681.67|30681.67|30687.31|30687.31|30670.76|30670.76|0
1693574400000|2023-09-01 13:20:00|30678.4|30678.4|30684.5|30684.5|30684.5|30684.5|30660.94|30660.94|0
1693574700000|2023-09-01 13:25:00|30679.59|30679.59|30686.33|30686.33|30686.33|30686.33|30646.86|30646.86|0
1693575000000|2023-09-01 13:30:00|30675.42|30675.42|30635.95|30635.95|30697.24|30697.24|30635.95|30635.95|0
1693575300000|2023-09-01 13:35:00|30625.04|30625.04|30480.2|30480.2|30635.95|30635.95|30455.01|30455.01|0
1693575600000|2023-09-01 13:40:00|30469.29|30469.29|30476.02|30476.02|30476.02|30476.02|30422.27|30422.27|0
1693575900000|2023-09-01 13:45:00|30465.11|30465.11|30341.19|30341.19|30465.11|30465.11|30341.19|30341.19|0
1693576200000|2023-09-01 13:50:00|30344.46|30344.46|30322.64|30322.64|30344.46|30344.46|30311.73|30311.73|0
1693576500000|2023-09-01 13:55:00|30311.73|30311.73|30389.28|30389.28|30389.28|30389.28|30311.73|30311.73|0
1693576800000|2023-09-01 14:00:00|30378.37|30378.37|30351.44|30351.44|30387.44|30387.44|30308.8|30308.8|0
1693577100000|2023-09-01 14:05:00|30340.53|30340.53|30343.8|30343.8|30344.7|30344.7|30318.71|30318.71|0
1693577400000|2023-09-01 14:10:00|30354.71|30354.71|30378.3|30378.3|30382.47|30382.47|30354.71|30354.71|0
1693577700000|2023-09-01 14:15:00|30371.76|30371.76|30361.65|30361.65|30373.39|30373.39|30339.83|30339.83|0
1693578000000|2023-09-01 14:20:00|30372.56|30372.56|30388.38|30388.38|30388.38|30388.38|30361.65|30361.65|0
1693578300000|2023-09-01 14:25:00|30377.47|30377.47|30399.38|30399.38|30404.49|30404.49|30372.56|30372.56|0
1693578600000|2023-09-01 14:30:00|30388.47|30388.47|30377.66|30377.66|30402.75|30402.75|30377.66|30377.66|0
1693578900000|2023-09-01 14:35:00|30388.57|30388.57|30402.85|30402.85|30409.59|30409.59|30388.57|30388.57|0
1693579200000|2023-09-01 14:40:00|30424.67|30424.67|30424.67|30424.67|30424.67|30424.67|30424.67|30424.67|0
1693579500000|2023-09-01 14:45:00|30413.76|30413.76|30392.74|30392.74|30413.76|30413.76|30377.66|30377.66|0
1693579800000|2023-09-01 14:50:00|30381.83|30381.83|30358.38|30358.38|30381.83|30381.83|30358.38|30358.38|0
1693580100000|2023-09-01 14:55:00|30347.47|30347.47|30351.64|30351.64|30351.64|30351.64|30323.08|30323.08|0
1693580400000|2023-09-01 15:00:00|30358.38|30358.38|30358.38|30358.38|30358.38|30358.38|30336.56|30336.56|0
1693580700000|2023-09-01 15:05:00|30369.29|30369.29|30383.57|30383.57|30394.48|30394.48|30369.29|30369.29|0
1693581000000|2023-09-01 15:10:00|30372.66|30372.66|30378.66|30378.66|30391.21|30391.21|30361.75|30361.75|0
1693581300000|2023-09-01 15:15:00|30367.75|30367.75|30386.3|30386.3|30386.3|30386.3|30356.84|30356.84|0
1693581600000|2023-09-01 15:20:00|30392.84|30392.84|30392.84|30392.84|30392.84|30392.84|30371.02|30371.02|0
1693581900000|2023-09-01 15:25:00|30371.02|30371.02|30355.2|30355.2|30377.76|30377.76|30333.38|30333.38|0
1693811700000|2023-09-04 07:15:00|30611.09|30611.09|30596.01|30596.01|30634.68|30634.68|30596.01|30596.01|0
1693812000000|2023-09-04 07:20:00|30602.75|30602.75|30583.33|30583.33|30603.55|30603.55|30580.93|30580.93|0
1693812300000|2023-09-04 07:25:00|30616.07|30616.07|30685.44|30685.44|30696.35|30696.35|30616.07|30616.07|0
1693812600000|2023-09-04 07:30:00|30678.7|30678.7|30712.13|30712.13|30712.13|30712.13|30658.48|30658.48|0
1693812900000|2023-09-04 07:35:00|30717.04|30717.04|30795.85|30795.85|30799.22|30799.22|30717.04|30717.04|0
1693813200000|2023-09-04 07:40:00|30789.11|30789.11|30821.98|30821.98|30828.71|30828.71|30778.2|30778.2|0
1693813500000|2023-09-04 07:45:00|30811.06|30811.06|30854|30854|30854|30854|30806.99|30806.99|0
1693813800000|2023-09-04 07:50:00|30843.09|30843.09|30821.27|30821.27|30843.09|30843.09|30799.45|30799.45|0
1693814100000|2023-09-04 07:55:00|30817.9|30817.9|30887.67|30887.67|30895.21|30895.21|30817.9|30817.9|0
1693814400000|2023-09-04 08:00:00|30876.76|30876.76|30876.76|30876.76|30876.76|30876.76|30859.11|30859.11|0
1693814700000|2023-09-04 08:05:00|30880.12|30880.12|30894.4|30894.4|30894.4|30894.4|30880.12|30880.12|0
1693815000000|2023-09-04 08:10:00|30861.67|30861.67|30886.86|30886.86|30886.86|30886.86|30861.67|30861.67|0
1693815300000|2023-09-04 08:15:00|30870.02|30870.02|30837.28|30837.28|30870.02|30870.02|30823.81|30823.81|0
1693815600000|2023-09-04 08:20:00|30848.2|30848.2|30917.66|30917.66|30917.66|30917.66|30848.2|30848.2|0
1693815900000|2023-09-04 08:25:00|30907.56|30907.56|30888.47|30888.47|30907.56|30907.56|30888.47|30888.47|0
1693816200000|2023-09-04 08:30:00|30886.83|30886.83|30925.37|30925.37|30925.37|30925.37|30881.83|30881.83|0
1693816500000|2023-09-04 08:35:00|30903.55|30903.55|30949.76|30949.76|30949.76|30949.76|30903.55|30903.55|0
1693816800000|2023-09-04 08:40:00|30938.85|30938.85|30938.85|30938.85|30938.85|30938.85|30938.85|30938.85|0
1693817100000|2023-09-04 08:45:00|30927.94|30927.94|30938.12|30938.12|30948.22|30948.22|30918.13|30918.13|0
1693817400000|2023-09-04 08:50:00|30927.2|30927.2|30894.47|30894.47|30927.2|30927.2|30894.47|30894.47|0
1693817700000|2023-09-04 08:55:00|30883.56|30883.56|30883.56|30883.56|30883.56|30883.56|30872.65|30872.65|0
1693818000000|2023-09-04 09:00:00|30893.67|30893.67|30879.39|30879.39|30893.67|30893.67|30869.28|30869.28|0
1693818300000|2023-09-04 09:05:00|30892.87|30892.87|30914.69|30914.69|30914.69|30914.69|30886.13|30886.13|0
1693818600000|2023-09-04 09:10:00|30918.06|30918.06|30932.34|30932.34|30935.71|30935.71|30918.06|30918.06|0
1693818900000|2023-09-04 09:15:00|30910.52|30910.52|30913.89|30913.89|30917.26|30917.26|30910.52|30910.52|0
1693819200000|2023-09-04 09:20:00|30924.8|30924.8|30943.25|30943.25|30946.62|30946.62|30924.8|30924.8|0
1693819500000|2023-09-04 09:25:00|30946.62|30946.62|30967.44|30967.44|30970.81|30970.81|30946.62|30946.62|0
1693819800000|2023-09-04 09:30:00|30956.53|30956.53|30938.08|30938.08|30956.53|30956.53|30934.71|30934.71|0
1693820100000|2023-09-04 09:35:00|30927.17|30927.17|30938.08|30938.08|30938.08|30938.08|30927.17|30927.17|0
1693820400000|2023-09-04 09:40:00|30941.45|30941.45|30912.89|30912.89|30941.45|30941.45|30909.52|30909.52|0
1693820700000|2023-09-04 09:45:00|30909.52|30909.52|30901.98|30901.98|30909.52|30909.52|30877.59|30877.59|0
1693821000000|2023-09-04 09:50:00|30891.07|30891.07|30901.98|30901.98|30901.98|30901.98|30891.07|30891.07|0
1693821300000|2023-09-04 09:55:00|30891.87|30891.87|30910.12|30910.12|30910.12|30910.12|30881.76|30881.76|0
1693821600000|2023-09-04 10:00:00|30916.86|30916.86|30948.06|30948.06|30948.06|30948.06|30911.96|30911.96|0
1693821900000|2023-09-04 10:05:00|30951.43|30951.43|30947.25|30947.25|30951.43|30951.43|30929.6|30929.6|0
1693822200000|2023-09-04 10:10:00|30958.16|30958.16|30959.8|30959.8|30964.71|30964.71|30958.16|30958.16|0
1693822500000|2023-09-04 10:15:00|30961.44|30961.44|30947.96|30947.96|30961.44|30961.44|30947.96|30947.96|0
1693822800000|2023-09-04 10:20:00|30951.33|30951.33|30997.54|30997.54|30997.54|30997.54|30951.33|30951.33|0
1693823100000|2023-09-04 10:25:00|30975.72|30975.72|30970.61|30970.61|30991.53|30991.53|30970.61|30970.61|0
1693823400000|2023-09-04 10:30:00|30959.7|30959.7|30963.07|30963.07|30963.07|30963.07|30959.7|30959.7|0
1693823700000|2023-09-04 10:35:00|30959.7|30959.7|30959.7|30959.7|30963.07|30963.07|30959.7|30959.7|0
1693824000000|2023-09-04 10:40:00|30963.07|30963.07|30963.07|30963.07|30963.07|30963.07|30963.07|30963.07|0
1693824300000|2023-09-04 10:45:00|30969.61|30969.61|30958.7|30958.7|30969.61|30969.61|30958.7|30958.7|0
1693824600000|2023-09-04 10:50:00|30955.43|30955.43|30934.31|30934.31|30958.7|30958.7|30934.31|30934.31|0
1693824900000|2023-09-04 10:55:00|30927.58|30927.58|30923.31|30923.31|30927.58|30927.58|30905.75|30905.75|0
1693825200000|2023-09-04 11:00:00|30921.67|30921.67|30942.69|30942.69|30942.69|30942.69|30921.67|30921.67|0
1693825500000|2023-09-04 11:05:00|30935.95|30935.95|30963.71|30963.71|30970.45|30970.45|30935.95|30935.95|0
1693825800000|2023-09-04 11:10:00|30966.98|30966.98|30966.98|30966.98|30966.98|30966.98|30966.98|30966.98|0
1693826100000|2023-09-04 11:15:00|30963.61|30963.61|30956.87|30956.87|30963.61|30963.61|30946.76|30946.76|0
1693826400000|2023-09-04 11:20:00|30950.13|30950.13|30956.87|30956.87|30956.87|30956.87|30950.13|30950.13|0
1693826700000|2023-09-04 11:25:00|30953.6|30953.6|30918.3|30918.3|30953.6|30953.6|30918.3|30918.3|0
1693827000000|2023-09-04 11:30:00|30921.67|30921.67|30921.77|30921.77|30925.04|30925.04|30921.67|30921.67|0
1693827300000|2023-09-04 11:35:00|30932.68|30932.68|30918.5|30918.5|30932.68|30932.68|30918.5|30918.5|0
1693827600000|2023-09-04 11:40:00|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|0
1693827900000|2023-09-04 11:45:00|30926.04|30926.04|30855.44|30855.44|30926.04|30926.04|30855.44|30855.44|0
1693828200000|2023-09-04 11:50:00|30858.81|30858.81|30855.44|30855.44|30858.81|30858.81|30855.44|30855.44|0
1693828500000|2023-09-04 11:55:00|30862.18|30862.18|30878.19|30878.19|30878.19|30878.19|30862.18|30862.18|0
1693828800000|2023-09-04 12:00:00|30874.82|30874.82|30868.09|30868.09|30874.82|30874.82|30868.09|30868.09|0
1693829100000|2023-09-04 12:05:00|30879|30879|30879|30879|30879|30879|30879|30879|0
1693829400000|2023-09-04 12:10:00|30885.74|30885.74|30887.37|30887.37|30887.37|30887.37|30885.74|30885.74|0
1693829700000|2023-09-04 12:15:00|30890.74|30890.74|30894.11|30894.11|30894.11|30894.11|30890.74|30890.74|0
1693830000000|2023-09-04 12:20:00|30887.37|30887.37|30897.48|30897.48|30897.48|30897.48|30887.37|30887.37|0
1693830300000|2023-09-04 12:25:00|30908.39|30908.39|30938.58|30938.58|30938.58|30938.58|30908.39|30908.39|0
1693830600000|2023-09-04 12:30:00|30941.95|30941.95|30904.22|30904.22|30945.32|30945.32|30904.22|30904.22|0
1693830900000|2023-09-04 12:35:00|30910.96|30910.96|30928.6|30928.6|30928.6|30928.6|30906.78|30906.78|0
1693831200000|2023-09-04 12:40:00|30926.97|30926.97|30899.31|30899.31|30926.97|30926.97|30899.31|30899.31|0
1693831500000|2023-09-04 12:45:00|30909.42|30909.42|30873.32|30873.32|30912.79|30912.79|30862.41|30862.41|0
1693831800000|2023-09-04 12:50:00|30876.69|30876.69|30894.34|30894.34|30894.34|30894.34|30876.69|30876.69|0
1693832100000|2023-09-04 12:55:00|30883.43|30883.43|30881.79|30881.79|30886.7|30886.7|30881.79|30881.79|0
1693832400000|2023-09-04 13:00:00|30878.42|30878.42|30871.68|30871.68|30878.42|30878.42|30871.68|30871.68|0
1693832700000|2023-09-04 13:05:00|30882.59|30882.59|30879.22|30879.22|30882.59|30882.59|30879.22|30879.22|0
1693833300000|2023-09-04 13:15:00|30868.31|30868.31|30846.49|30846.49|30868.31|30868.31|30846.49|30846.49|0
1693833600000|2023-09-04 13:20:00|30843.12|30843.12|30849.86|30849.86|30849.86|30849.86|30843.12|30843.12|0
1693833900000|2023-09-04 13:25:00|30846.49|30846.49|30857.4|30857.4|30857.4|30857.4|30846.49|30846.49|0
1693834200000|2023-09-04 13:30:00|30854.03|30854.03|30849.03|30849.03|30854.03|30854.03|30838.12|30838.12|0
1693834500000|2023-09-04 13:35:00|30845.66|30845.66|30837.28|30837.28|30845.66|30845.66|30837.28|30837.28|0
1693834800000|2023-09-04 13:40:00|30826.37|30826.37|30808.63|30808.63|30826.37|30826.37|30792.81|30792.81|0
1693835100000|2023-09-04 13:45:00|30805.26|30805.26|30822.91|30822.91|30822.91|30822.91|30805.26|30805.26|0
1693835400000|2023-09-04 13:50:00|30812|30812|30812|30812|30812|30812|30812|30812|0
1693835700000|2023-09-04 13:55:00|30808.63|30808.63|30808.63|30808.63|30808.63|30808.63|30797.72|30797.72|0
1693836000000|2023-09-04 14:00:00|30819.54|30819.54|30771.79|30771.79|30819.54|30819.54|30769.25|30769.25|0
1693836300000|2023-09-04 14:05:00|30768.42|30768.42|30777.8|30777.8|30777.8|30777.8|30763.52|30763.52|0
1693836600000|2023-09-04 14:10:00|30766.88|30766.88|30759.34|30759.34|30776.99|30776.99|30759.34|30759.34|0
1693836900000|2023-09-04 14:15:00|30762.71|30762.71|30772.82|30772.82|30796.41|30796.41|30762.71|30762.71|0
1693837200000|2023-09-04 14:20:00|30769.55|30769.55|30752|30752|30769.55|30769.55|30752|30752|0
1693837500000|2023-09-04 14:25:00|30741.09|30741.09|30742.09|30742.09|30742.09|30742.09|30716.9|30716.9|0
1693837800000|2023-09-04 14:30:00|30740.45|30740.45|30693.44|30693.44|30740.45|30740.45|30693.44|30693.44|0
1693838100000|2023-09-04 14:35:00|30682.53|30682.53|30686|30686|30686|30686|30679.26|30679.26|0
1693838400000|2023-09-04 14:40:00|30696.91|30696.91|30727.1|30727.1|30727.1|30727.1|30696.91|30696.91|0
1693838700000|2023-09-04 14:45:00|30730.47|30730.47|30670.72|30670.72|30730.47|30730.47|30659.81|30659.81|0
1693839000000|2023-09-04 14:50:00|30659.81|30659.81|30674.19|30674.19|30674.19|30674.19|30633.81|30633.81|0
1693839300000|2023-09-04 14:55:00|30663.28|30663.28|30630.54|30630.54|30663.28|30663.28|30627.17|30627.17|0
1693839600000|2023-09-04 15:00:00|30627.17|30627.17|30683.29|30683.29|30683.29|30683.29|30627.17|30627.17|0
1693839900000|2023-09-04 15:05:00|30686.66|30686.66|30687.5|30687.5|30698.41|30698.41|30657.3|30657.3|0
1693840200000|2023-09-04 15:10:00|30690.87|30690.87|30705.15|30705.15|30709.32|30709.32|30690.87|30690.87|0
1693840500000|2023-09-04 15:15:00|30694.23|30694.23|30701.68|30701.68|30708.42|30708.42|30672.41|30672.41|0
1693840800000|2023-09-04 15:20:00|30690.77|30690.77|30675.75|30675.75|30690.77|30690.77|30663.21|30663.21|0
1693841100000|2023-09-04 15:25:00|30686.66|30686.66|30679.92|30679.92|30690.03|30690.03|30664.84|30664.84|0
1693898100000|2023-09-05 07:15:00|30447.73|30447.73|30420.46|30420.46|30447.73|30447.73|30410.35|30410.35|0
1693898400000|2023-09-05 07:20:00|30430.57|30430.57|30430.57|30430.57|30430.57|30430.57|30332.37|30332.37|0
1693898700000|2023-09-05 07:25:00|30432.21|30432.21|30368.91|30368.91|30432.21|30432.21|30355.83|30355.83|0
1693899000000|2023-09-05 07:30:00|30362.18|30362.18|30339.82|30339.82|30362.18|30362.18|30318|30318|0
1693899300000|2023-09-05 07:35:00|30318|30318|30273.82|30273.82|30319.63|30319.63|30273.82|30273.82|0
1693899600000|2023-09-05 07:40:00|30262.91|30262.91|30250.23|30250.23|30284.73|30284.73|30250.23|30250.23|0
1693899900000|2023-09-05 07:45:00|30239.32|30239.32|30282.96|30282.96|30282.96|30282.96|30239.32|30239.32|0
1693900200000|2023-09-05 07:50:00|30272.05|30272.05|30299.81|30299.81|30299.81|30299.81|30261.14|30261.14|0
1693900500000|2023-09-05 07:55:00|30267.08|30267.08|30260.27|30260.27|30271.98|30271.98|30257.7|30257.7|0
1693900800000|2023-09-05 08:00:00|30249.36|30249.36|30242.82|30242.82|30253.73|30253.73|30231.91|30231.91|0
1693901100000|2023-09-05 08:05:00|30253.73|30253.73|30297.37|30297.37|30330.1|30330.1|30242.82|30242.82|0
1693901400000|2023-09-05 08:10:00|30286.46|30286.46|30220.33|30220.33|30286.46|30286.46|30220.33|30220.33|0
1693901700000|2023-09-05 08:15:00|30231.24|30231.24|30227.87|30227.87|30234.61|30234.61|30227.87|30227.87|0
1693902000000|2023-09-05 08:20:00|30226.24|30226.24|30220.79|30220.79|30226.24|30226.24|30208.25|30208.25|0
1693902300000|2023-09-05 08:25:00|30231.7|30231.7|30248.55|30248.55|30248.55|30248.55|30231.7|30231.7|0
1693902900000|2023-09-05 08:35:00|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|0
1693903200000|2023-09-05 08:40:00|30324.92|30324.92|30335.84|30335.84|30335.84|30335.84|30324.92|30324.92|0
1693903500000|2023-09-05 08:45:00|30324.92|30324.92|30346.75|30346.75|30346.75|30346.75|30314.01|30314.01|0
1693903800000|2023-09-05 08:50:00|30379.48|30379.48|30412.21|30412.21|30412.21|30412.21|30379.48|30379.48|0
1693904100000|2023-09-05 08:55:00|30426.93|30426.93|30418.75|30418.75|30426.93|30426.93|30418.75|30418.75|0
1693904400000|2023-09-05 09:00:00|30407.84|30407.84|30406.21|30406.21|30407.84|30407.84|30406.21|30406.21|0
1693904700000|2023-09-05 09:05:00|30417.12|30417.12|30409.57|30409.57|30438.94|30438.94|30406.21|30406.21|0
1693905000000|2023-09-05 09:10:00|30431.4|30431.4|30442.31|30442.31|30442.31|30442.31|30431.4|30431.4|0
1693905300000|2023-09-05 09:15:00|30447.21|30447.21|30437.94|30437.94|30459.76|30459.76|30437.94|30437.94|0
1693905600000|2023-09-05 09:20:00|30427.03|30427.03|30427.03|30427.03|30427.03|30427.03|30427.03|30427.03|0
1693905900000|2023-09-05 09:25:00|30416.12|30416.12|30436.84|30436.84|30436.84|30436.84|30416.12|30416.12|0
1693906200000|2023-09-05 09:30:00|30446.95|30446.95|30443.58|30443.58|30446.95|30446.95|30443.58|30443.58|0
1693906500000|2023-09-05 09:35:00|30454.49|30454.49|30457.86|30457.86|30457.86|30457.86|30454.49|30454.49|0
1693906800000|2023-09-05 09:40:00|30446.95|30446.95|30436.04|30436.04|30446.95|30446.95|30436.04|30436.04|0
1693907100000|2023-09-05 09:45:00|30419.19|30419.19|30415.82|30415.82|30419.19|30419.19|30415.82|30415.82|0
1693907400000|2023-09-05 09:50:00|30405.71|30405.71|30405.71|30405.71|30405.71|30405.71|30405.71|30405.71|0
1693908000000|2023-09-05 10:00:00|30416.62|30416.62|30423.36|30423.36|30423.36|30423.36|30416.62|30416.62|0
1693908300000|2023-09-05 10:05:00|30426.63|30426.63|30397.27|30397.27|30437.54|30437.54|30382.99|30382.99|0
1693908600000|2023-09-05 10:10:00|30387.16|30387.16|30390.53|30390.53|30390.53|30390.53|30380.42|30380.42|0
1693908900000|2023-09-05 10:15:00|30379.62|30379.62|30379.62|30379.62|30379.62|30379.62|30357.8|30357.8|0
1693909200000|2023-09-05 10:20:00|30390.53|30390.53|30432.47|30432.47|30432.47|30432.47|30390.53|30390.53|0
1693909500000|2023-09-05 10:25:00|30443.38|30443.38|30425.93|30425.93|30449.92|30449.92|30418.29|30418.29|0
1693909800000|2023-09-05 10:30:00|30436.84|30436.84|30443.38|30443.38|30443.38|30443.38|30436.84|30436.84|0
1693910100000|2023-09-05 10:35:00|30454.29|30454.29|30454.29|30454.29|30454.29|30454.29|30454.29|30454.29|0
1693910400000|2023-09-05 10:40:00|30443.38|30443.38|30465.2|30465.2|30465.2|30465.2|30443.38|30443.38|0
1693910700000|2023-09-05 10:45:00|30476.11|30476.11|30474.48|30474.48|30482.66|30482.66|30474.48|30474.48|0
1693911000000|2023-09-05 10:50:00|30485.39|30485.39|30497.93|30497.93|30497.93|30497.93|30482.12|30482.12|0
1693911300000|2023-09-05 10:55:00|30508.85|30508.85|30475.31|30475.31|30508.85|30508.85|30475.31|30475.31|0
1693911600000|2023-09-05 11:00:00|30464.4|30464.4|30475.31|30475.31|30475.31|30475.31|30464.4|30464.4|0
1693911900000|2023-09-05 11:05:00|30478.68|30478.68|30478.68|30478.68|30478.68|30478.68|30478.68|30478.68|0
1693912200000|2023-09-05 11:10:00|30489.59|30489.59|30484.68|30484.68|30489.59|30489.59|30484.68|30484.68|0
1693912500000|2023-09-05 11:15:00|30495.59|30495.59|30495.59|30495.59|30495.59|30495.59|30495.59|30495.59|0
1693912800000|2023-09-05 11:20:00|30506.51|30506.51|30506.51|30506.51|30506.51|30506.51|30506.51|30506.51|0
1693913100000|2023-09-05 11:25:00|30517.42|30517.42|30517.42|30517.42|30517.42|30517.42|30517.42|30517.42|0
1693913400000|2023-09-05 11:30:00|30528.33|30528.33|30542.61|30542.61|30542.61|30542.61|30528.33|30528.33|0
1693913700000|2023-09-05 11:35:00|30553.52|30553.52|30598.73|30598.73|30598.73|30598.73|30553.52|30553.52|0
1693914000000|2023-09-05 11:40:00|30609.64|30609.64|30602.9|30602.9|30609.64|30609.64|30602.9|30602.9|0
1693914300000|2023-09-05 11:45:00|30624.72|30624.72|30632.26|30632.26|30632.26|30632.26|30621.35|30621.35|0
1693914600000|2023-09-05 11:50:00|30628.99|30628.99|30622.25|30622.25|30628.99|30628.99|30622.25|30622.25|0
1693914900000|2023-09-05 11:55:00|30615.51|30615.51|30582.78|30582.78|30615.51|30615.51|30582.78|30582.78|0
1693915200000|2023-09-05 12:00:00|30571.87|30571.87|30571.87|30571.87|30582.78|30582.78|30571.87|30571.87|0
1693915500000|2023-09-05 12:05:00|30593.69|30593.69|30593.69|30593.69|30604.6|30604.6|30593.69|30593.69|0
1693915800000|2023-09-05 12:10:00|30597.06|30597.06|30573.6|30573.6|30597.06|30597.06|30573.6|30573.6|0
1693916100000|2023-09-05 12:15:00|30578.51|30578.51|30571.77|30571.77|30578.51|30578.51|30571.77|30571.77|0
1693916400000|2023-09-05 12:20:00|30582.68|30582.68|30571.77|30571.77|30582.68|30582.68|30571.77|30571.77|0
1693916700000|2023-09-05 12:25:00|30582.68|30582.68|30582.68|30582.68|30582.68|30582.68|30582.68|30582.68|0
1693917000000|2023-09-05 12:30:00|30571.77|30571.77|30579.31|30579.31|30582.68|30582.68|30568.4|30568.4|0
1693917300000|2023-09-05 12:35:00|30568.4|30568.4|30538.75|30538.75|30568.4|30568.4|30520.76|30520.76|0
1693917600000|2023-09-05 12:40:00|30546.92|30546.92|30638.75|30638.75|30643.66|30643.66|30536.01|30536.01|0
1693917900000|2023-09-05 12:45:00|30643.66|30643.66|30654.47|30654.47|30661.01|30661.01|30634.28|30634.28|0
1693918200000|2023-09-05 12:50:00|30665.38|30665.38|30685.4|30685.4|30685.4|30685.4|30665.38|30665.38|0
1693918500000|2023-09-05 12:55:00|30696.31|30696.31|30701.38|30701.38|30707.22|30707.22|30693.74|30693.74|0
1693918800000|2023-09-05 13:00:00|30723.2|30723.2|30704.75|30704.75|30723.2|30723.2|30701.38|30701.38|0
1693919100000|2023-09-05 13:05:00|30693.84|30693.84|30672.02|30672.02|30704.75|30704.75|30672.02|30672.02|0
1693919400000|2023-09-05 13:10:00|30682.93|30682.93|30634.38|30634.38|30682.93|30682.93|30634.38|30634.38|0
1693919700000|2023-09-05 13:15:00|30645.29|30645.29|30645.83|30645.83|30656.74|30656.74|30631.55|30631.55|0
1693920000000|2023-09-05 13:20:00|30642.46|30642.46|30650|30650|30650|30650|30639.09|30639.09|0
1693920300000|2023-09-05 13:25:00|30660.91|30660.91|30684.81|30684.81|30689.71|30689.71|30660.91|30660.91|0
1693920600000|2023-09-05 13:30:00|30691.35|30691.35|30647.71|30647.71|30691.35|30691.35|30647.71|30647.71|0
1693920900000|2023-09-05 13:35:00|30637.6|30637.6|30588.25|30588.25|30640.97|30640.97|30574.77|30574.77|0
1693921200000|2023-09-05 13:40:00|30578.14|30578.14|30549.78|30549.78|30578.14|30578.14|30549.78|30549.78|0
1693921500000|2023-09-05 13:45:00|30548.14|30548.14|30549.24|30549.24|30549.24|30549.24|30527.42|30527.42|0
1693921800000|2023-09-05 13:50:00|30552.61|30552.61|30590.44|30590.44|30590.44|30590.44|30541.7|30541.7|0
1693922100000|2023-09-05 13:55:00|30601.35|30601.35|30590.44|30590.44|30601.35|30601.35|30579.53|30579.53|0
1693922400000|2023-09-05 14:00:00|30579.53|30579.53|30547.7|30547.7|30579.53|30579.53|30547.7|30547.7|0
1693922700000|2023-09-05 14:05:00|30554.44|30554.44|30506.79|30506.79|30554.44|30554.44|30506.79|30506.79|0
1693923000000|2023-09-05 14:10:00|30517.7|30517.7|30508.33|30508.33|30517.7|30517.7|30503.42|30503.42|0
1693923300000|2023-09-05 14:15:00|30519.24|30519.24|30578.7|30578.7|30580.34|30580.34|30519.24|30519.24|0
1693923600000|2023-09-05 14:20:00|30567.79|30567.79|30621.54|30621.54|30635.02|30635.02|30567.79|30567.79|0
1693923900000|2023-09-05 14:25:00|30631.65|30631.65|30619|30619|30633.28|30633.28|30619|30619|0
1693924200000|2023-09-05 14:30:00|30608.09|30608.09|30600.55|30600.55|30608.09|30608.09|30597.18|30597.18|0
1693924500000|2023-09-05 14:35:00|30597.28|30597.28|30603.92|30603.92|30603.92|30603.92|30595.65|30595.65|0
1693924800000|2023-09-05 14:40:00|30607.19|30607.19|30586.17|30586.17|30607.19|30607.19|30586.17|30586.17|0
1693925100000|2023-09-05 14:45:00|30575.26|30575.26|30571.99|30571.99|30575.26|30575.26|30571.99|30571.99|0
1693925400000|2023-09-05 14:50:00|30582.9|30582.9|30575.36|30575.36|30586.27|30586.27|30571.99|30571.99|0
1693925700000|2023-09-05 14:55:00|30585.47|30585.47|30578.73|30578.73|30589.64|30589.64|30578.73|30578.73|0
1693926000000|2023-09-05 15:00:00|30575.36|30575.36|30607.29|30607.29|30607.29|30607.29|30575.36|30575.36|0
1693926300000|2023-09-05 15:05:00|30618.2|30618.2|30626.48|30626.48|30637.39|30637.39|30618.2|30618.2|0
1693926600000|2023-09-05 15:10:00|30637.39|30637.39|30624.74|30624.74|30637.39|30637.39|30621.47|30621.47|0
1693926900000|2023-09-05 15:15:00|30628.11|30628.11|30608.02|30608.02|30639.02|30639.02|30604.66|30604.66|0
1693927200000|2023-09-05 15:20:00|30597.92|30597.92|30589.54|30589.54|30615.57|30615.57|30569.33|30569.33|0
1693927500000|2023-09-05 15:25:00|30578.63|30578.63|30559.45|30559.45|30586.17|30586.17|30548.54|30548.54|0
1693984500000|2023-09-06 07:15:00|30045.02|30045.02|29973.75|29973.75|30045.02|30045.02|29960.27|29960.27|0
1693984800000|2023-09-06 07:20:00|29968.84|29968.84|29979.75|29979.75|30012.48|30012.48|29968.84|29968.84|0
1693985100000|2023-09-06 07:25:00|29974.85|29974.85|29999.94|29999.94|30029.4|30029.4|29974.85|29974.85|0
1693985400000|2023-09-06 07:30:00|30010.85|30010.85|29884.9|29884.9|30010.85|30010.85|29884.9|29884.9|0
1693985700000|2023-09-06 07:35:00|29906.72|29906.72|29984.83|29984.83|29984.83|29984.83|29899.18|29899.18|0
1693986000000|2023-09-06 07:40:00|30006.65|30006.65|29995.74|29995.74|30006.65|30006.65|29984.83|29984.83|0
1693986300000|2023-09-06 07:45:00|30006.65|30006.65|29989.8|29989.8|30007.45|30007.45|29946.16|29946.16|0
1693986600000|2023-09-06 07:50:00|29978.89|29978.89|29934.54|29934.54|29992.37|29992.37|29934.54|29934.54|0
1693986900000|2023-09-06 07:55:00|29923.63|29923.63|29901.01|29901.01|29933.74|29933.74|29857.37|29857.37|0
1693987200000|2023-09-06 08:00:00|29911.92|29911.92|29929.57|29929.57|29929.57|29929.57|29875.28|29875.28|0
1693987500000|2023-09-06 08:05:00|29940.48|29940.48|29962.3|29962.3|29962.3|29962.3|29940.48|29940.48|0
1693987800000|2023-09-06 08:10:00|29973.21|29973.21|29962.3|29962.3|29973.21|29973.21|29962.3|29962.3|0
1693988100000|2023-09-06 08:15:00|29940.48|29940.48|29868.28|29868.28|29940.48|29940.48|29868.28|29868.28|0
1693988400000|2023-09-06 08:20:00|29879.19|29879.19|29861.54|29861.54|29879.19|29879.19|29850.63|29850.63|0
1693988700000|2023-09-06 08:25:00|29868.28|29868.28|29832.54|29832.54|29868.28|29868.28|29832.54|29832.54|0
1693989000000|2023-09-06 08:30:00|29821.63|29821.63|29831.8|29831.8|29836.71|29836.71|29814.89|29814.89|0
1693989300000|2023-09-06 08:35:00|29835.08|29835.08|29834.14|29834.14|29880.35|29880.35|29834.14|29834.14|0
1693989600000|2023-09-06 08:40:00|29823.23|29823.23|29812.32|29812.32|29823.23|29823.23|29812.32|29812.32|0
1693989900000|2023-09-06 08:45:00|29808.95|29808.95|29808.95|29808.95|29808.95|29808.95|29808.95|29808.95|0
1693990200000|2023-09-06 08:50:00|29805.68|29805.68|29830.87|29830.87|29856.06|29856.06|29805.68|29805.68|0
1693990500000|2023-09-06 08:55:00|29834.24|29834.24|29874.52|29874.52|29874.52|29874.52|29830.87|29830.87|0
1693990800000|2023-09-06 09:00:00|29896.34|29896.34|29920.63|29920.63|29920.63|29920.63|29896.34|29896.34|0
1693991100000|2023-09-06 09:05:00|29876.98|29876.98|29918.99|29918.99|29920.63|29920.63|29876.98|29876.98|0
1693991400000|2023-09-06 09:10:00|29929.9|29929.9|29922.36|29922.36|29929.9|29929.9|29918.99|29918.99|0
1693991700000|2023-09-06 09:15:00|29911.45|29911.45|29933.27|29933.27|29933.27|29933.27|29900.54|29900.54|0
1693992000000|2023-09-06 09:20:00|29944.18|29944.18|29955.09|29955.09|29966|29966|29944.18|29944.18|0
1693992300000|2023-09-06 09:25:00|29944.18|29944.18|29944.18|29944.18|29944.18|29944.18|29944.18|29944.18|0
1693992600000|2023-09-06 09:30:00|29955.09|29955.09|29955.09|29955.09|29976.91|29976.91|29955.09|29955.09|0
1693992900000|2023-09-06 09:35:00|29944.18|29944.18|29922.33|29922.33|29944.18|29944.18|29922.33|29922.33|0
1693993200000|2023-09-06 09:40:00|29911.42|29911.42|29897.14|29897.14|29918.16|29918.16|29897.14|29897.14|0
1693993500000|2023-09-06 09:45:00|29908.05|29908.05|29934.17|29934.17|29934.17|29934.17|29906.41|29906.41|0
1693993800000|2023-09-06 09:50:00|29923.26|29923.26|29934.1|29934.1|29934.1|29934.1|29912.35|29912.35|0
1693994100000|2023-09-06 09:55:00|29945.01|29945.01|29976.88|29976.88|29976.88|29976.88|29945.01|29945.01|0
1693994400000|2023-09-06 10:00:00|29966.77|29966.77|29988.59|29988.59|29988.59|29988.59|29944.95|29944.95|0
1693994700000|2023-09-06 10:05:00|29995.33|29995.33|29987.79|29987.79|29998.7|29998.7|29987.79|29987.79|0
1693995000000|2023-09-06 10:10:00|29984.42|29984.42|29983.61|29983.61|29994.52|29994.52|29983.61|29983.61|0
1693995300000|2023-09-06 10:15:00|29972.7|29972.7|29983.61|29983.61|29983.61|29983.61|29972.7|29972.7|0
1693995600000|2023-09-06 10:20:00|29994.52|29994.52|30014.71|30014.71|30014.71|30014.71|29994.52|29994.52|0
1693995900000|2023-09-06 10:25:00|30025.62|30025.62|30058.45|30058.45|30061.72|30061.72|30025.62|30025.62|0
1693996200000|2023-09-06 10:30:00|30044.97|30044.97|30037.33|30037.33|30048.24|30048.24|30037.33|30037.33|0
1693996500000|2023-09-06 10:35:00|30033.96|30033.96|30012.14|30012.14|30033.96|30033.96|30012.14|30012.14|0
1693996800000|2023-09-06 10:40:00|30001.23|30001.23|30011.34|30011.34|30011.34|30011.34|30001.23|30001.23|0
1693997100000|2023-09-06 10:45:00|30000.43|30000.43|29981.98|29981.98|30003.8|30003.8|29971.07|29971.07|0
1693997400000|2023-09-06 10:50:00|29992.89|29992.89|29971.07|29971.07|30003.8|30003.8|29971.07|29971.07|0
1693997700000|2023-09-06 10:55:00|29960.16|29960.16|29959.52|29959.52|29964.43|29964.43|29953.52|29953.52|0
1693998000000|2023-09-06 11:00:00|29952.78|29952.78|29952.78|29952.78|29952.78|29952.78|29952.78|29952.78|0
1693998300000|2023-09-06 11:05:00|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|29935.13|29935.13|0
1693998600000|2023-09-06 11:10:00|29956.95|29956.95|29967.87|29967.87|29967.87|29967.87|29956.95|29956.95|0
1693998900000|2023-09-06 11:15:00|29956.95|29956.95|29956.95|29956.95|29956.95|29956.95|29956.95|29956.95|0
1693999200000|2023-09-06 11:20:00|29935.13|29935.13|29946.04|29946.04|29946.04|29946.04|29935.13|29935.13|0
1693999500000|2023-09-06 11:25:00|29924.22|29924.22|29933.5|29933.5|29935.13|29935.13|29924.22|29924.22|0
1693999800000|2023-09-06 11:30:00|29936.77|29936.77|29956.05|29956.05|29956.05|29956.05|29936.77|29936.77|0
1694000100000|2023-09-06 11:35:00|29966.96|29966.96|29974.51|29974.51|29974.51|29974.51|29963.59|29963.59|0
1694000400000|2023-09-06 11:40:00|29985.42|29985.42|29963.59|29963.59|29988.69|29988.69|29963.59|29963.59|0
1694000700000|2023-09-06 11:45:00|29952.68|29952.68|29929.23|29929.23|29952.68|29952.68|29907.41|29907.41|0
1694001000000|2023-09-06 11:50:00|29918.32|29918.32|29914.95|29914.95|29918.32|29918.32|29914.95|29914.95|0
1694001300000|2023-09-06 11:55:00|29893.13|29893.13|29860.39|29860.39|29893.13|29893.13|29860.39|29860.39|0
1694001600000|2023-09-06 12:00:00|29849.48|29849.48|29813.38|29813.38|29849.48|29849.48|29794.93|29794.93|0
1694002200000|2023-09-06 12:10:00|29802.47|29802.47|29784.02|29784.02|29802.47|29802.47|29784.02|29784.02|0
1694002500000|2023-09-06 12:15:00|29794.93|29794.93|29790.02|29790.02|29805.84|29805.84|29790.02|29790.02|0
1694002800000|2023-09-06 12:20:00|29779.11|29779.11|29768.2|29768.2|29790.02|29790.02|29757.29|29757.29|0
1694003100000|2023-09-06 12:25:00|29771.57|29771.57|29778.31|29778.31|29800.13|29800.13|29767.4|29767.4|0
1694003400000|2023-09-06 12:30:00|29768.2|29768.2|29669.17|29669.17|29771.57|29771.57|29669.17|29669.17|0
1694003700000|2023-09-06 12:35:00|29658.26|29658.26|29697.73|29697.73|29697.73|29697.73|29636.44|29636.44|0
1694004000000|2023-09-06 12:40:00|29708.65|29708.65|29696|29696|29737.2|29737.2|29696|29696|0
1694004300000|2023-09-06 12:45:00|29685.09|29685.09|29666.64|29666.64|29688.46|29688.46|29652.36|29652.36|0
1694004600000|2023-09-06 12:50:00|29677.55|29677.55|29700.2|29700.2|29711.11|29711.11|29677.55|29677.55|0
1694004900000|2023-09-06 12:55:00|29678.38|29678.38|29671.64|29671.64|29678.38|29678.38|29649.82|29649.82|0
1694005200000|2023-09-06 13:00:00|29673.28|29673.28|29695.1|29695.1|29706.01|29706.01|29673.28|29673.28|0
1694005500000|2023-09-06 13:05:00|29684.19|29684.19|29662.37|29662.37|29684.19|29684.19|29662.37|29662.37|0
1694005800000|2023-09-06 13:10:00|29651.46|29651.46|29659|29659|29662.37|29662.37|29626.27|29626.27|0
1694006100000|2023-09-06 13:15:00|29669.91|29669.91|29694.3|29694.3|29694.3|29694.3|29659|29659|0
1694006400000|2023-09-06 13:20:00|29716.12|29716.12|29716.12|29716.12|29759.76|29759.76|29716.12|29716.12|0
1694006700000|2023-09-06 13:25:00|29719.49|29719.49|29698.47|29698.47|29719.49|29719.49|29694.3|29694.3|0
1694007000000|2023-09-06 13:30:00|29701.84|29701.84|29709.31|29709.31|29716.12|29716.12|29680.02|29680.02|0
1694007300000|2023-09-06 13:35:00|29706.04|29706.04|29705.14|29705.14|29726.96|29726.96|29683.32|29683.32|0
1694007600000|2023-09-06 13:40:00|29716.05|29716.05|29697.6|29697.6|29716.05|29716.05|29686.69|29686.69|0
1694007900000|2023-09-06 13:45:00|29708.51|29708.51|29640.67|29640.67|29708.51|29708.51|29629.76|29629.76|0
1694008200000|2023-09-06 13:50:00|29637.31|29637.31|29695.16|29695.16|29695.16|29695.16|29637.31|29637.31|0
1694008500000|2023-09-06 13:55:00|29684.25|29684.25|29659.86|29659.86|29684.25|29684.25|29648.95|29648.95|0
1694008800000|2023-09-06 14:00:00|29648.95|29648.95|29631.13|29631.13|29689.86|29689.86|29627.77|29627.77|0
1694009100000|2023-09-06 14:05:00|29642.05|29642.05|29659.69|29659.69|29673.97|29673.97|29642.05|29642.05|0
1694009400000|2023-09-06 14:10:00|29670.6|29670.6|29659.69|29659.69|29670.6|29670.6|29631.13|29631.13|0
1694009700000|2023-09-06 14:15:00|29648.78|29648.78|29652.15|29652.15|29659.69|29659.69|29637.87|29637.87|0
1694010000000|2023-09-06 14:20:00|29641.24|29641.24|29616.12|29616.12|29673.97|29673.97|29616.12|29616.12|0
1694010300000|2023-09-06 14:25:00|29627.03|29627.03|29519.76|29519.76|29627.03|29627.03|29508.85|29508.85|0
1694010600000|2023-09-06 14:30:00|29518.12|29518.12|29514.85|29514.85|29547.58|29547.58|29493.03|29493.03|0
1694010900000|2023-09-06 14:35:00|29508.11|29508.11|29509.75|29509.75|29542.48|29542.48|29508.11|29508.11|0
1694011200000|2023-09-06 14:40:00|29520.66|29520.66|29520.66|29520.66|29520.66|29520.66|29509.75|29509.75|0
1694011500000|2023-09-06 14:45:00|29509.75|29509.75|29483.75|29483.75|29509.75|29509.75|29477.02|29477.02|0
1694011800000|2023-09-06 14:50:00|29472.84|29472.84|29407.35|29407.35|29472.84|29472.84|29407.35|29407.35|0
1694012100000|2023-09-06 14:55:00|29418.26|29418.26|29419.06|29419.06|29450.99|29450.99|29418.26|29418.26|0
1694012400000|2023-09-06 15:00:00|29408.15|29408.15|29385.53|29385.53|29408.15|29408.15|29374.62|29374.62|0
1694012700000|2023-09-06 15:05:00|29375.42|29375.42|29372.05|29372.05|29386.33|29386.33|29361.14|29361.14|0
1694013000000|2023-09-06 15:10:00|29382.96|29382.96|29331.78|29331.78|29382.96|29382.96|29328.41|29328.41|0
1694013300000|2023-09-06 15:15:00|29342.69|29342.69|29328.41|29328.41|29350.23|29350.23|29328.41|29328.41|0
1694013600000|2023-09-06 15:20:00|29339.32|29339.32|29386.2|29386.2|29392.94|29392.94|29339.32|29339.32|0
1694013900000|2023-09-06 15:25:00|29396.31|29396.31|29401.41|29401.41|29404.68|29404.68|29363.58|29363.58|0
1694070900000|2023-09-07 07:15:00|29284.89|29284.89|29278.35|29278.35|29326.99|29326.99|29278.35|29278.35|0
1694071200000|2023-09-07 07:20:00|29271.61|29271.61|29248.25|29248.25|29278.35|29278.35|29187.69|29187.69|0
1694071500000|2023-09-07 07:25:00|29237.34|29237.34|29229.87|29229.87|29237.34|29237.34|29199.47|29199.47|0
1694071800000|2023-09-07 07:30:00|29218.96|29218.96|29209.68|29209.68|29229.87|29229.87|29197.13|29197.13|0
1694072100000|2023-09-07 07:35:00|29231.5|29231.5|29264.04|29264.04|29264.23|29264.23|29231.5|29231.5|0
1694072400000|2023-09-07 07:40:00|29285.86|29285.86|29314.42|29314.42|29314.42|29314.42|29285.86|29285.86|0
1694072700000|2023-09-07 07:45:00|29317.79|29317.79|29272.58|29272.58|29317.79|29317.79|29265.84|29265.84|0
1694073000000|2023-09-07 07:50:00|29283.49|29283.49|29334.67|29334.67|29341.21|29341.21|29283.49|29283.49|0
1694073300000|2023-09-07 07:55:00|29345.58|29345.58|29368.04|29368.04|29378.95|29378.95|29345.58|29345.58|0
1694073600000|2023-09-07 08:00:00|29357.13|29357.13|29343.75|29343.75|29357.13|29357.13|29318.56|29318.56|0
1694073900000|2023-09-07 08:05:00|29354.66|29354.66|29358.03|29358.03|29368.94|29368.94|29354.66|29354.66|0
1694074200000|2023-09-07 08:10:00|29347.12|29347.12|29340.38|29340.38|29373.11|29373.11|29340.38|29340.38|0
1694074500000|2023-09-07 08:15:00|29337.01|29337.01|29350.49|29350.49|29350.49|29350.49|29336.21|29336.21|0
1694074800000|2023-09-07 08:20:00|29339.58|29339.58|29383.22|29383.22|29383.22|29383.22|29306.85|29306.85|0
1694075100000|2023-09-07 08:25:00|29372.31|29372.31|29373.11|29373.11|29384.02|29384.02|29372.31|29372.31|0
1694075400000|2023-09-07 08:30:00|29416.76|29416.76|29410.85|29410.85|29432.67|29432.67|29405.84|29405.84|0
1694075700000|2023-09-07 08:35:00|29399.94|29399.94|29425.13|29425.13|29425.13|29425.13|29399.94|29399.94|0
1694076000000|2023-09-07 08:40:00|29436.04|29436.04|29414.22|29414.22|29436.04|29436.04|29414.22|29414.22|0
1694076300000|2023-09-07 08:45:00|29425.13|29425.13|29448.49|29448.49|29455.23|29455.23|29425.13|29425.13|0
1694076600000|2023-09-07 08:50:00|29437.58|29437.58|29473.58|29473.58|29484.49|29484.49|29398.11|29398.11|0
1694076900000|2023-09-07 08:55:00|29462.67|29462.67|29507.95|29507.95|29507.95|29507.95|29462.67|29462.67|0
1694077200000|2023-09-07 09:00:00|29518.86|29518.86|29578.95|29578.95|29580.59|29580.59|29518.86|29518.86|0
1694077500000|2023-09-07 09:05:00|29582.32|29582.32|29608.85|29608.85|29608.85|29608.85|29575.58|29575.58|0
1694077800000|2023-09-07 09:10:00|29619.76|29619.76|29641.59|29641.59|29663.41|29663.41|29619.76|29619.76|0
1694078100000|2023-09-07 09:15:00|29652.5|29652.5|29674.12|29674.12|29674.12|29674.12|29634.85|29634.85|0
1694078400000|2023-09-07 09:20:00|29663.21|29663.21|29641.39|29641.39|29663.21|29663.21|29619.57|29619.57|0
1694078700000|2023-09-07 09:25:00|29663.21|29663.21|29607.02|29607.02|29663.21|29663.21|29607.02|29607.02|0
1694079000000|2023-09-07 09:30:00|29596.11|29596.11|29617.93|29617.93|29617.93|29617.93|29585.2|29585.2|0
1694079300000|2023-09-07 09:35:00|29624.67|29624.67|29599.38|29599.38|29624.67|29624.67|29596.11|29596.11|0
1694079600000|2023-09-07 09:40:00|29597.75|29597.75|29599.48|29599.48|29621.3|29621.3|29585.2|29585.2|0
1694079900000|2023-09-07 09:45:00|29596.11|29596.11|29564.28|29564.28|29596.11|29596.11|29564.28|29564.28|0
1694080200000|2023-09-07 09:50:00|29553.37|29553.37|29564.28|29564.28|29564.28|29564.28|29542.46|29542.46|0
1694080500000|2023-09-07 09:55:00|29557.54|29557.54|29559.28|29559.28|29576.92|29576.92|29545|29545|0
1694081100000|2023-09-07 10:05:00|29570.19|29570.19|29548.73|29548.73|29570.19|29570.19|29548.73|29548.73|0
1694081400000|2023-09-07 10:10:00|29553.63|29553.63|29553.63|29553.63|29553.63|29553.63|29553.63|29553.63|0
1694081700000|2023-09-07 10:15:00|29555.27|29555.27|29547.63|29547.63|29558.54|29558.54|29547.63|29547.63|0
1694082000000|2023-09-07 10:20:00|29554.37|29554.37|29514.9|29514.9|29554.37|29554.37|29514.9|29514.9|0
1694082300000|2023-09-07 10:25:00|29503.99|29503.99|29502.35|29502.35|29503.99|29503.99|29502.35|29502.35|0
1694082600000|2023-09-07 10:30:00|29491.44|29491.44|29491.44|29491.44|29491.44|29491.44|29447.8|29447.8|0
1694082900000|2023-09-07 10:35:00|29497.98|29497.98|29519.8|29519.8|29519.8|29519.8|29497.98|29497.98|0
1694083200000|2023-09-07 10:40:00|29530.72|29530.72|29563.45|29563.45|29563.45|29563.45|29530.72|29530.72|0
1694083500000|2023-09-07 10:45:00|29566.82|29566.82|29559.28|29559.28|29570.19|29570.19|29559.28|29559.28|0
1694083800000|2023-09-07 10:50:00|29537.45|29537.45|29526.54|29526.54|29537.45|29537.45|29526.54|29526.54|0
1694084100000|2023-09-07 10:55:00|29537.45|29537.45|29537.45|29537.45|29537.45|29537.45|29537.45|29537.45|0
1694084400000|2023-09-07 11:00:00|29548.36|29548.36|29531.55|29531.55|29550|29550|29531.55|29531.55|0
1694084700000|2023-09-07 11:05:00|29528.18|29528.18|29520.64|29520.64|29534.92|29534.92|29520.64|29520.64|0
1694085000000|2023-09-07 11:10:00|29509.73|29509.73|29519.83|29519.83|29519.83|29519.83|29509.73|29509.73|0
1694085300000|2023-09-07 11:15:00|29516.56|29516.56|29508.39|29508.39|29516.56|29516.56|29486.57|29486.57|0
1694085600000|2023-09-07 11:20:00|29497.48|29497.48|29508.39|29508.39|29511.76|29511.76|29497.48|29497.48|0
1694085900000|2023-09-07 11:25:00|29497.48|29497.48|29472.38|29472.38|29497.48|29497.48|29469.01|29469.01|0
1694086200000|2023-09-07 11:30:00|29461.47|29461.47|29500.94|29500.94|29500.94|29500.94|29461.47|29461.47|0
1694086500000|2023-09-07 11:35:00|29499.31|29499.31|29492.57|29492.57|29499.31|29499.31|29492.57|29492.57|0
1694086800000|2023-09-07 11:40:00|29499.31|29499.31|29526.04|29526.04|29526.04|29526.04|29495.94|29495.94|0
1694087100000|2023-09-07 11:45:00|29515.13|29515.13|29529.31|29529.31|29529.31|29529.31|29504.21|29504.21|0
1694087400000|2023-09-07 11:50:00|29518.4|29518.4|29511.66|29511.66|29518.4|29518.4|29508.29|29508.29|0
1694087700000|2023-09-07 11:55:00|29508.29|29508.29|29483.1|29483.1|29508.29|29508.29|29483.1|29483.1|0
1694088000000|2023-09-07 12:00:00|29472.19|29472.19|29431.28|29431.28|29472.19|29472.19|29431.28|29431.28|0
1694088300000|2023-09-07 12:05:00|29442.19|29442.19|29470.01|29470.01|29480.92|29480.92|29437.28|29437.28|0
1694088600000|2023-09-07 12:10:00|29448.19|29448.19|29415.46|29415.46|29448.19|29448.19|29415.46|29415.46|0
1694088900000|2023-09-07 12:15:00|29393.64|29393.64|29428.01|29428.01|29438.92|29438.92|29393.64|29393.64|0
1694089200000|2023-09-07 12:20:00|29417.1|29417.1|29391.91|29391.91|29417.1|29417.1|29370.08|29370.08|0
1694089500000|2023-09-07 12:25:00|29402.82|29402.82|29404.75|29404.75|29404.75|29404.75|29394.64|29394.64|0
1694089800000|2023-09-07 12:30:00|29393.84|29393.84|29382.93|29382.93|29393.84|29393.84|29382.93|29382.93|0
1694090100000|2023-09-07 12:35:00|29372.02|29372.02|29402.82|29402.82|29404.75|29404.75|29372.02|29372.02|0
1694090400000|2023-09-07 12:40:00|29391.91|29391.91|29385.17|29385.17|29391.91|29391.91|29367.52|29367.52|0
1694090700000|2023-09-07 12:45:00|29374.26|29374.26|29356.8|29356.8|29374.26|29374.26|29356.8|29356.8|0
1694091000000|2023-09-07 12:50:00|29345.89|29345.89|29345.89|29345.89|29356.8|29356.8|29334.98|29334.98|0
1694091300000|2023-09-07 12:55:00|29349.26|29349.26|29363.54|29363.54|29363.54|29363.54|29349.26|29349.26|0
1694091600000|2023-09-07 13:00:00|29352.63|29352.63|29340.92|29340.92|29363.54|29363.54|29330.01|29330.01|0
1694091900000|2023-09-07 13:05:00|29351.83|29351.83|29375.29|29375.29|29375.29|29375.29|29351.83|29351.83|0
1694092200000|2023-09-07 13:10:00|29386.2|29386.2|29386.2|29386.2|29386.2|29386.2|29386.2|29386.2|0
1694092800000|2023-09-07 13:20:00|29397.11|29397.11|29408.02|29408.02|29408.02|29408.02|29397.11|29397.11|0
1694093100000|2023-09-07 13:25:00|29397.11|29397.11|29400.48|29400.48|29400.48|29400.48|29397.11|29397.11|0
1694093400000|2023-09-07 13:30:00|29389.57|29389.57|29390.47|29390.47|29390.47|29390.47|29356.1|29356.1|0
1694093700000|2023-09-07 13:35:00|29393.84|29393.84|29384.66|29384.66|29395.57|29395.57|29372.11|29372.11|0
1694094000000|2023-09-07 13:40:00|29373.75|29373.75|29458.4|29458.4|29458.4|29458.4|29373.75|29373.75|0
1694094300000|2023-09-07 13:45:00|29469.31|29469.31|29436.58|29436.58|29469.31|29469.31|29436.58|29436.58|0
1694094600000|2023-09-07 13:50:00|29425.67|29425.67|29350.1|29350.1|29425.67|29425.67|29339.18|29339.18|0
1694094900000|2023-09-07 13:55:00|29339.18|29339.18|29333.74|29333.74|29340.28|29340.28|29329.37|29329.37|0
1694095200000|2023-09-07 14:00:00|29322.83|29322.83|29258.27|29258.27|29322.83|29322.83|29258.27|29258.27|0
1694095500000|2023-09-07 14:05:00|29251.53|29251.53|29336.18|29336.18|29347.09|29347.09|29251.53|29251.53|0
1694095800000|2023-09-07 14:10:00|29347.09|29347.09|29371.48|29371.48|29393.3|29393.3|29343.72|29343.72|0
1694096100000|2023-09-07 14:15:00|29349.66|29349.66|29326.2|29326.2|29349.66|29349.66|29326.2|29326.2|0
1694096400000|2023-09-07 14:20:00|29329.57|29329.57|29348.02|29348.02|29354.76|29354.76|29329.57|29329.57|0
1694096700000|2023-09-07 14:25:00|29337.11|29337.11|29340.38|29340.38|29359.57|29359.57|29329.47|29329.47|0
1694097000000|2023-09-07 14:30:00|29337.01|29337.01|29317.76|29317.76|29346.92|29346.92|29295.94|29295.94|0
1694097300000|2023-09-07 14:35:00|29328.67|29328.67|29386.59|29386.59|29386.59|29386.59|29328.67|29328.67|0
1694097600000|2023-09-07 14:40:00|29375.68|29375.68|29417.42|29417.42|29439.24|29439.24|29375.68|29375.68|0
1694097900000|2023-09-07 14:45:00|29406.51|29406.51|29384.69|29384.69|29431.7|29431.7|29384.69|29384.69|0
1694098200000|2023-09-07 14:50:00|29373.78|29373.78|29360.5|29360.5|29373.78|29373.78|29360.5|29360.5|0
1694098500000|2023-09-07 14:55:00|29363.87|29363.87|29382.32|29382.32|29382.32|29382.32|29363.87|29363.87|0
1694098800000|2023-09-07 15:00:00|29385.69|29385.69|29385.69|29385.69|29389.06|29389.06|29385.69|29385.69|0
1694099100000|2023-09-07 15:05:00|29384.05|29384.05|29382.42|29382.42|29384.05|29384.05|29369.77|29369.77|0
1694099400000|2023-09-07 15:10:00|29385.79|29385.79|29396.7|29396.7|29399.97|29399.97|29385.79|29385.79|0
1694099700000|2023-09-07 15:15:00|29395.06|29395.06|29399.97|29399.97|29399.97|29399.97|29389.06|29389.06|0
1694100000000|2023-09-07 15:20:00|29403.34|29403.34|29403.34|29403.34|29403.34|29403.34|29392.43|29392.43|0
1694100300000|2023-09-07 15:25:00|29398.43|29398.43|29405.27|29405.27|29405.27|29405.27|29379.98|29379.98|0
1694157300000|2023-09-08 07:15:00|29601.86|29601.86|29514.57|29514.57|29601.86|29601.86|29514.57|29514.57|0
1694157600000|2023-09-08 07:20:00|29472.05|29472.05|29472.05|29472.05|29472.05|29472.05|29472.05|29472.05|0
1694157900000|2023-09-08 07:25:00|29504.78|29504.78|29476.93|29476.93|29540.76|29540.76|29476.93|29476.93|0
1694158200000|2023-09-08 07:30:00|29455.11|29455.11|29430.72|29430.72|29455.11|29455.11|29430.72|29430.72|0
1694158500000|2023-09-08 07:35:00|29425.82|29425.82|29384.91|29384.91|29425.82|29425.82|29384.91|29384.91|0
1694158800000|2023-09-08 07:40:00|29406.73|29406.73|29414.91|29414.91|29418.18|29418.18|29406.73|29406.73|0
1694159100000|2023-09-08 07:45:00|29393.09|29393.09|29393.09|29393.09|29393.09|29393.09|29382.18|29382.18|0
1694159700000|2023-09-08 07:55:00|29425.82|29425.82|29425.82|29425.82|29425.82|29425.82|29425.82|29425.82|0
1694160000000|2023-09-08 08:00:00|29414.91|29414.91|29437.1|29437.1|29446.84|29446.84|29404.8|29404.8|0
1694160300000|2023-09-08 08:05:00|29458.92|29458.92|29418.65|29418.65|29462.29|29462.29|29418.65|29418.65|0
1694160600000|2023-09-08 08:10:00|29407.74|29407.74|29407.74|29407.74|29407.74|29407.74|29407.74|29407.74|0
1694160900000|2023-09-08 08:15:00|29396.83|29396.83|29335.53|29335.53|29396.83|29396.83|29335.53|29335.53|0
1694161200000|2023-09-08 08:20:00|29324.62|29324.62|29321.99|29321.99|29326.36|29326.36|29315.45|29315.45|0
1694161500000|2023-09-08 08:25:00|29317.08|29317.08|29345.45|29345.45|29360.73|29360.73|29317.08|29317.08|0
1694161800000|2023-09-08 08:30:00|29356.36|29356.36|29330.43|29330.43|29356.36|29356.36|29330.43|29330.43|0
1694162100000|2023-09-08 08:35:00|29343.91|29343.91|29337.17|29337.17|29343.91|29343.91|29326.26|29326.26|0
1694162400000|2023-09-08 08:40:00|29348.08|29348.08|29348.08|29348.08|29348.08|29348.08|29348.08|29348.08|0
1694162700000|2023-09-08 08:45:00|29337.17|29337.17|29357.39|29357.39|29357.39|29357.39|29326.26|29326.26|0
1694163000000|2023-09-08 08:50:00|29335.56|29335.56|29317.92|29317.92|29346.48|29346.48|29317.92|29317.92|0
1694163300000|2023-09-08 08:55:00|29307|29307|29314.84|29314.84|29331.39|29331.39|29299.76|29299.76|0
1694163600000|2023-09-08 09:00:00|29293.02|29293.02|29195.09|29195.09|29293.02|29293.02|29195.09|29195.09|0
1694163900000|2023-09-08 09:05:00|29206|29206|29211.1|29211.1|29212.74|29212.74|29206|29206|0
1694164200000|2023-09-08 09:10:00|29222.01|29222.01|29246.3|29246.3|29246.3|29246.3|29222.01|29222.01|0
1694164500000|2023-09-08 09:15:00|29249.67|29249.67|29227.85|29227.85|29249.67|29249.67|29216.94|29216.94|0
1694164800000|2023-09-08 09:20:00|29234.39|29234.39|29267.13|29267.13|29267.13|29267.13|29234.39|29234.39|0
1694165100000|2023-09-08 09:25:00|29262.22|29262.22|29226.22|29226.22|29262.22|29262.22|29226.22|29226.22|0
1694165400000|2023-09-08 09:30:00|29237.13|29237.13|29226.22|29226.22|29248.04|29248.04|29215.31|29215.31|0
1694165700000|2023-09-08 09:35:00|29204.39|29204.39|29204.39|29204.39|29204.39|29204.39|29204.39|29204.39|0
1694166000000|2023-09-08 09:40:00|29207.76|29207.76|29251.41|29251.41|29251.41|29251.41|29207.76|29207.76|0
1694166300000|2023-09-08 09:45:00|29261.51|29261.51|29273.23|29273.23|29294.25|29294.25|29261.51|29261.51|0
1694166600000|2023-09-08 09:50:00|29266.49|29266.49|29227.22|29227.22|29269.86|29269.86|29227.22|29227.22|0
1694166900000|2023-09-08 09:55:00|29216.3|29216.3|29216.3|29216.3|29216.3|29216.3|29216.3|29216.3|0
1694167200000|2023-09-08 10:00:00|29213.03|29213.03|29208.86|29208.86|29213.03|29213.03|29191.21|29191.21|0
1694167500000|2023-09-08 10:05:00|29187.04|29187.04|29183.77|29183.77|29187.04|29187.04|29151.04|29151.04|0
1694167800000|2023-09-08 10:10:00|29205.59|29205.59|29198.85|29198.85|29205.59|29205.59|29198.85|29198.85|0
1694168100000|2023-09-08 10:15:00|29177.03|29177.03|29187.94|29187.94|29187.94|29187.94|29177.03|29177.03|0
1694168400000|2023-09-08 10:20:00|29220.67|29220.67|29240.5|29240.5|29251.41|29251.41|29220.67|29220.67|0
1694168700000|2023-09-08 10:25:00|29229.59|29229.59|29265.69|29265.69|29265.69|29265.69|29229.59|29229.59|0
1694169300000|2023-09-08 10:35:00|29269.06|29269.06|29287.51|29287.51|29323.61|29323.61|29269.06|29269.06|0
1694169600000|2023-09-08 10:40:00|29298.42|29298.42|29309.33|29309.33|29309.33|29309.33|29295.05|29295.05|0
1694169900000|2023-09-08 10:45:00|29312.6|29312.6|29323.51|29323.51|29323.51|29323.51|29301.69|29301.69|0
1694170200000|2023-09-08 10:50:00|29334.42|29334.42|29334.42|29334.42|29334.42|29334.42|29334.42|29334.42|0
1694170500000|2023-09-08 10:55:00|29331.05|29331.05|29414.16|29414.16|29414.16|29414.16|29331.05|29331.05|0
1694170800000|2023-09-08 11:00:00|29425.08|29425.08|29406.62|29406.62|29428.44|29428.44|29406.62|29406.62|0
1694171100000|2023-09-08 11:05:00|29404.99|29404.99|29400.82|29400.82|29411.73|29411.73|29400.82|29400.82|0
1694171400000|2023-09-08 11:10:00|29397.55|29397.55|29363.18|29363.18|29397.55|29397.55|29361.54|29361.54|0
1694171700000|2023-09-08 11:15:00|29352.27|29352.27|29385|29385|29385|29385|29352.27|29352.27|0
1694172000000|2023-09-08 11:20:00|29388.37|29388.37|29355.7|29355.7|29388.37|29388.37|29355.7|29355.7|0
1694172300000|2023-09-08 11:25:00|29344.79|29344.79|29332.15|29332.15|29344.79|29344.79|29332.15|29332.15|0
1694172600000|2023-09-08 11:30:00|29343.06|29343.06|29353.97|29353.97|29353.97|29353.97|29343.06|29343.06|0
1694172900000|2023-09-08 11:35:00|29352.34|29352.34|29330.51|29330.51|29352.34|29352.34|29330.51|29330.51|0
1694173200000|2023-09-08 11:40:00|29333.79|29333.79|29349.6|29349.6|29351.24|29351.24|29333.79|29333.79|0
1694173500000|2023-09-08 11:45:00|29352.97|29352.97|29363.88|29363.88|29363.88|29363.88|29342.06|29342.06|0
1694174100000|2023-09-08 11:55:00|29362.25|29362.25|29358.88|29358.88|29362.25|29362.25|29358.88|29358.88|0
1694174400000|2023-09-08 12:00:00|29402.52|29402.52|29402.52|29402.52|29402.52|29402.52|29402.52|29402.52|0
1694175000000|2023-09-08 12:10:00|29435.25|29435.25|29438.62|29438.62|29438.62|29438.62|29435.25|29435.25|0
1694175300000|2023-09-08 12:15:00|29441.99|29441.99|29468.75|29468.75|29475.49|29475.49|29441.99|29441.99|0
1694175600000|2023-09-08 12:20:00|29467.11|29467.11|29466.31|29466.31|29477.22|29477.22|29466.31|29466.31|0
1694175900000|2023-09-08 12:25:00|29455.4|29455.4|29441.12|29441.12|29455.4|29455.4|29441.12|29441.12|0
1694176200000|2023-09-08 12:30:00|29462.94|29462.94|29458.84|29458.84|29462.94|29462.94|29449.56|29449.56|0
1694176500000|2023-09-08 12:35:00|29455.57|29455.57|29444.66|29444.66|29455.57|29455.57|29444.66|29444.66|0
1694176800000|2023-09-08 12:40:00|29455.57|29455.57|29460.47|29460.47|29460.47|29460.47|29444.66|29444.66|0
1694177100000|2023-09-08 12:45:00|29471.38|29471.38|29448.02|29448.02|29471.38|29471.38|29448.02|29448.02|0
1694177400000|2023-09-08 12:50:00|29426.2|29426.2|29404.48|29404.48|29426.2|29426.2|29404.48|29404.48|0
1694177700000|2023-09-08 12:55:00|29393.57|29393.57|29393.57|29393.57|29393.57|29393.57|29393.57|29393.57|0
1694178000000|2023-09-08 13:00:00|29403.68|29403.68|29425.5|29425.5|29425.5|29425.5|29403.68|29403.68|0
1694178300000|2023-09-08 13:05:00|29415.39|29415.39|29381.86|29381.86|29429.67|29429.67|29375.12|29375.12|0
1694178600000|2023-09-08 13:10:00|29370.95|29370.95|29381.86|29381.86|29381.86|29381.86|29370.95|29370.95|0
1694178900000|2023-09-08 13:15:00|29385.23|29385.23|29407.05|29407.05|29407.05|29407.05|29385.23|29385.23|0
1694179200000|2023-09-08 13:20:00|29413.59|29413.59|29449.69|29449.69|29452.96|29452.96|29413.59|29413.59|0
1694179500000|2023-09-08 13:25:00|29446.32|29446.32|29489.16|29489.16|29495.9|29495.9|29446.32|29446.32|0
1694179800000|2023-09-08 13:30:00|29492.53|29492.53|29498.34|29498.34|29530.27|29530.27|29492.53|29492.53|0
1694180100000|2023-09-08 13:35:00|29487.43|29487.43|29454.69|29454.69|29487.43|29487.43|29443.78|29443.78|0
1694180400000|2023-09-08 13:40:00|29451.42|29451.42|29437.24|29437.24|29451.42|29451.42|29437.24|29437.24|0
1694180700000|2023-09-08 13:45:00|29448.15|29448.15|29473.34|29473.34|29476.71|29476.71|29441.41|29441.41|0
1694181000000|2023-09-08 13:50:00|29484.25|29484.25|29504.34|29504.34|29515.25|29515.25|29484.25|29484.25|0
1694181300000|2023-09-08 13:55:00|29500.97|29500.97|29529.53|29529.53|29541.25|29541.25|29500.97|29500.97|0
1694181600000|2023-09-08 14:00:00|29540.44|29540.44|29626.73|29626.73|29626.73|29626.73|29540.44|29540.44|0
1694181900000|2023-09-08 14:05:00|29623.36|29623.36|29596.63|29596.63|29644.38|29644.38|29596.63|29596.63|0
1694182200000|2023-09-08 14:10:00|29618.45|29618.45|29614.28|29614.28|29625.19|29625.19|29607.54|29607.54|0
1694182500000|2023-09-08 14:15:00|29636.1|29636.1|29666.2|29666.2|29666.2|29666.2|29636.1|29636.1|0
1694182800000|2023-09-08 14:20:00|29662.93|29662.93|29686.38|29686.38|29697.3|29697.3|29662.93|29662.93|0
1694183100000|2023-09-08 14:25:00|29676.28|29676.28|29701.47|29701.47|29704.84|29704.84|29676.28|29676.28|0
1694183400000|2023-09-08 14:30:00|29690.56|29690.56|29683.92|29683.92|29690.56|29690.56|29660.46|29660.46|0
1694183700000|2023-09-08 14:35:00|29682.28|29682.28|29693.39|29693.39|29704.3|29704.3|29671.57|29671.57|0
1694184000000|2023-09-08 14:40:00|29682.48|29682.48|29653.92|29653.92|29682.48|29682.48|29653.92|29653.92|0
1694184300000|2023-09-08 14:45:00|29650.55|29650.55|29679.11|29679.11|29679.11|29679.11|29647.18|29647.18|0
1694184600000|2023-09-08 14:50:00|29675.74|29675.74|29693.16|29693.16|29703.27|29703.27|29675.51|29675.51|0
1694184900000|2023-09-08 14:55:00|29696.53|29696.53|29670.54|29670.54|29699.9|29699.9|29670.54|29670.54|0
1694185200000|2023-09-08 15:00:00|29681.45|29681.45|29699.1|29699.1|29699.1|29699.1|29681.45|29681.45|0
1694185500000|2023-09-08 15:05:00|29702.47|29702.47|29699.2|29699.2|29716.75|29716.75|29699.2|29699.2|0
1694185800000|2023-09-08 15:10:00|29710.11|29710.11|29732.66|29732.66|29732.66|29732.66|29710.11|29710.11|0
1694186100000|2023-09-08 15:15:00|29729.29|29729.29|29723.29|29723.29|29729.29|29729.29|29712.38|29712.38|0
1694186400000|2023-09-08 15:20:00|29721.65|29721.65|29736.83|29736.83|29736.83|29736.83|29715.01|29715.01|0
1694186700000|2023-09-08 15:25:00|29743.57|29743.57|29773.77|29773.77|29784.68|29784.68|29741.84|29741.84|0
1694416500000|2023-09-11 07:15:00|29997.28|29997.28|30007.09|30007.09|30007.09|30007.09|29997.28|29997.28|0
1694416800000|2023-09-11 07:20:00|30003.82|30003.82|30007.29|30007.29|30008.73|30008.73|30000.55|30000.55|0
1694417100000|2023-09-11 07:25:00|30018.74|30018.74|30084.2|30084.2|30106.02|30106.02|30018.74|30018.74|0
1694417400000|2023-09-11 07:30:00|30106.02|30106.02|30115.4|30115.4|30116.93|30116.93|30106.02|30106.02|0
1694417700000|2023-09-11 07:35:00|30104.49|30104.49|30091.01|30091.01|30104.49|30104.49|30079.3|30079.3|0
1694418000000|2023-09-11 07:40:00|30089.37|30089.37|30075.9|30075.9|30089.37|30089.37|30075.9|30075.9|0
1694418300000|2023-09-11 07:45:00|30054.07|30054.07|30085.17|30085.17|30097.72|30097.72|30054.07|30054.07|0
1694418600000|2023-09-11 07:50:00|30074.26|30074.26|30056.61|30056.61|30074.26|30074.26|30056.61|30056.61|0
1694418900000|2023-09-11 07:55:00|30068.06|30068.06|30090.91|30090.91|30112.73|30112.73|30063.15|30063.15|0
1694419200000|2023-09-11 08:00:00|30123.64|30123.64|30084.2|30084.2|30123.64|30123.64|30082.57|30082.57|0
1694419500000|2023-09-11 08:05:00|30080.83|30080.83|30060.65|30060.65|30080.83|30080.83|30015.37|30015.37|0
1694419800000|2023-09-11 08:10:00|30059.01|30059.01|30096.11|30096.11|30111.93|30111.93|30055.74|30055.74|0
1694420100000|2023-09-11 08:15:00|30074.29|30074.29|30024.91|30024.91|30074.29|30074.29|30018.17|30018.17|0
1694420400000|2023-09-11 08:20:00|30046.73|30046.73|30024.91|30024.91|30057.64|30057.64|30024.91|30024.91|0
1694420700000|2023-09-11 08:25:00|30035.82|30035.82|29995.55|29995.55|30035.82|30035.82|29981.27|29981.27|0
1694421000000|2023-09-11 08:30:00|30006.46|30006.46|29995.55|29995.55|30006.46|30006.46|29984.64|29984.64|0
1694421300000|2023-09-11 08:35:00|29984.64|29984.64|29939.36|29939.36|29984.64|29984.64|29939.36|29939.36|0
1694421600000|2023-09-11 08:40:00|29950.27|29950.27|29906.63|29906.63|29950.27|29950.27|29895.72|29895.72|0
1694421900000|2023-09-11 08:45:00|29895.72|29895.72|29838.6|29838.6|29895.72|29895.72|29838.6|29838.6|0
1694422200000|2023-09-11 08:50:00|29827.69|29827.69|29802.59|29802.59|29849.51|29849.51|29791.68|29791.68|0
1694422500000|2023-09-11 08:55:00|29791.68|29791.68|29792.49|29792.49|29792.49|29792.49|29770.66|29770.66|0
1694422800000|2023-09-11 09:00:00|29803.4|29803.4|29812.77|29812.77|29816.14|29816.14|29803.4|29803.4|0
1694423100000|2023-09-11 09:05:00|29834.59|29834.59|29848.87|29848.87|29848.87|29848.87|29834.59|29834.59|0
1694423400000|2023-09-11 09:10:00|29837.96|29837.96|29783.41|29783.41|29837.96|29837.96|29783.41|29783.41|0
1694423700000|2023-09-11 09:15:00|29789.95|29789.95|29822.68|29822.68|29822.68|29822.68|29788.31|29788.31|0
1694424000000|2023-09-11 09:20:00|29833.59|29833.59|29833.59|29833.59|29844.5|29844.5|29833.59|29833.59|0
1694424300000|2023-09-11 09:25:00|29844.5|29844.5|29847.87|29847.87|29847.87|29847.87|29844.5|29844.5|0
1694424600000|2023-09-11 09:30:00|29836.96|29836.96|29851.14|29851.14|29851.14|29851.14|29836.96|29836.96|0
1694424900000|2023-09-11 09:35:00|29862.05|29862.05|29872.96|29872.96|29872.96|29872.96|29862.05|29862.05|0
1694425200000|2023-09-11 09:40:00|29862.05|29862.05|29851.14|29851.14|29872.96|29872.96|29851.14|29851.14|0
1694425500000|2023-09-11 09:45:00|29840.23|29840.23|29829.32|29829.32|29840.23|29840.23|29829.32|29829.32|0
1694425800000|2023-09-11 09:50:00|29818.41|29818.41|29774.77|29774.77|29818.41|29818.41|29763.86|29763.86|0
1694426100000|2023-09-11 09:55:00|29785.68|29785.68|29761.29|29761.29|29785.68|29785.68|29750.38|29750.38|0
1694426400000|2023-09-11 10:00:00|29750.38|29750.38|29747.11|29747.11|29750.38|29750.38|29747.11|29747.11|0
1694426700000|2023-09-11 10:05:00|29736.2|29736.2|29708.54|29708.54|29736.2|29736.2|29708.54|29708.54|0
1694427000000|2023-09-11 10:10:00|29719.45|29719.45|29693.53|29693.53|29719.45|29719.45|29693.53|29693.53|0
1694427300000|2023-09-11 10:15:00|29682.61|29682.61|29702|29702|29702.8|29702.8|29680.98|29680.98|0
1694427600000|2023-09-11 10:20:00|29691.09|29691.09|29716.28|29716.28|29716.28|29716.28|29687.72|29687.72|0
1694427900000|2023-09-11 10:25:00|29727.19|29727.19|29727.19|29727.19|29727.19|29727.19|29727.19|29727.19|0
1694428200000|2023-09-11 10:30:00|29738.1|29738.1|29770.83|29770.83|29770.83|29770.83|29734.73|29734.73|0
1694428500000|2023-09-11 10:35:00|29781.74|29781.74|29756.65|29756.65|29783.38|29783.38|29756.65|29756.65|0
1694428800000|2023-09-11 10:40:00|29749.91|29749.91|29728.09|29728.09|29749.91|29749.91|29728.09|29728.09|0
1694429100000|2023-09-11 10:45:00|29739|29739|29749.91|29749.91|29749.91|29749.91|29739|29739|0
1694429400000|2023-09-11 10:50:00|29739|29739|29739|29739|29739|29739|29739|29739|0
1694429700000|2023-09-11 10:55:00|29749.91|29749.91|29748.28|29748.28|29749.91|29749.91|29748.28|29748.28|0
1694430000000|2023-09-11 11:00:00|29737.36|29737.36|29759.19|29759.19|29759.19|29759.19|29737.36|29737.36|0
1694430300000|2023-09-11 11:05:00|29757.55|29757.55|29759.28|29759.28|29760.92|29760.92|29746.64|29746.64|0
1694430600000|2023-09-11 11:10:00|29748.37|29748.37|29759.28|29759.28|29759.28|29759.28|29748.37|29748.37|0
1694430900000|2023-09-11 11:15:00|29748.37|29748.37|29759.28|29759.28|29759.28|29759.28|29737.46|29737.46|0
1694431200000|2023-09-11 11:20:00|29748.37|29748.37|29737.66|29737.66|29751.84|29751.84|29723.28|29723.28|0
1694431500000|2023-09-11 11:25:00|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|29731.12|0
1694431800000|2023-09-11 11:30:00|29742.03|29742.03|29745.1|29745.1|29746.93|29746.93|29715.01|29715.01|0
1694432100000|2023-09-11 11:35:00|29777.03|29777.03|29773.66|29773.66|29780.4|29780.4|29769.49|29769.49|0
1694432400000|2023-09-11 11:40:00|29762.75|29762.75|29751.84|29751.84|29762.75|29762.75|29751.84|29751.84|0
1694432700000|2023-09-11 11:45:00|29758.58|29758.58|29780.4|29780.4|29780.4|29780.4|29758.58|29758.58|0
1694433000000|2023-09-11 11:50:00|29758.58|29758.58|29745.13|29745.13|29761.95|29761.95|29743.5|29743.5|0
1694433300000|2023-09-11 11:55:00|29734.22|29734.22|29765.76|29765.76|29765.76|29765.76|29734.22|29734.22|0
1694433600000|2023-09-11 12:00:00|29769.13|29769.13|29775.77|29775.77|29775.77|29775.77|29769.13|29769.13|0
1694433900000|2023-09-11 12:05:00|29779.14|29779.14|29805.96|29805.96|29805.96|29805.96|29779.14|29779.14|0
1694434200000|2023-09-11 12:10:00|29816.87|29816.87|29836.16|29836.16|29836.16|29836.16|29816.87|29816.87|0
1694434500000|2023-09-11 12:15:00|29832.79|29832.79|29828.59|29828.59|29854.61|29854.61|29828.59|29828.59|0
1694434800000|2023-09-11 12:20:00|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|0
1694435100000|2023-09-11 12:25:00|29837.86|29837.86|29846.33|29846.33|29846.33|29846.33|29836.23|29836.23|0
1694435400000|2023-09-11 12:30:00|29835.42|29835.42|29811.97|29811.97|29835.42|29835.42|29811.97|29811.97|0
1694435700000|2023-09-11 12:35:00|29822.88|29822.88|29837.96|29837.96|29844.7|29844.7|29822.88|29822.88|0
1694436000000|2023-09-11 12:40:00|29816.14|29816.14|29806.03|29806.03|29816.14|29816.14|29784.21|29784.21|0
1694436300000|2023-09-11 12:45:00|29795.12|29795.12|29812.77|29812.77|29812.77|29812.77|29795.12|29795.12|0
1694436600000|2023-09-11 12:50:00|29801.86|29801.86|29789.31|29789.31|29801.86|29801.86|29789.31|29789.31|0
1694436900000|2023-09-11 12:55:00|29800.22|29800.22|29814.5|29814.5|29814.5|29814.5|29800.22|29800.22|0
1694437200000|2023-09-11 13:00:00|29811.13|29811.13|29837.86|29837.86|29837.86|29837.86|29807.76|29807.76|0
1694437500000|2023-09-11 13:05:00|29839.5|29839.5|29830.22|29830.22|29841.13|29841.13|29830.22|29830.22|0
1694437800000|2023-09-11 13:10:00|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|0
1694438100000|2023-09-11 13:15:00|29828.49|29828.49|29825.22|29825.22|29828.49|29828.49|29825.22|29825.22|0
1694438400000|2023-09-11 13:20:00|29823.58|29823.58|29785.84|29785.84|29823.58|29823.58|29774.93|29774.93|0
1694438700000|2023-09-11 13:25:00|29789.21|29789.21|29836.23|29836.23|29836.23|29836.23|29789.21|29789.21|0
1694439000000|2023-09-11 13:30:00|29825.32|29825.32|29829.49|29829.49|29829.49|29829.49|29808.47|29808.47|0
1694439300000|2023-09-11 13:35:00|29822.75|29822.75|29802.56|29802.56|29822.75|29822.75|29802.56|29802.56|0
1694439600000|2023-09-11 13:40:00|29813.47|29813.47|29788.38|29788.38|29813.47|29813.47|29788.38|29788.38|0
1694439900000|2023-09-11 13:45:00|29777.47|29777.47|29738|29738|29777.47|29777.47|29727.09|29727.09|0
1694440500000|2023-09-11 13:55:00|29741.37|29741.37|29708.64|29708.64|29741.37|29741.37|29708.64|29708.64|0
1694440800000|2023-09-11 14:00:00|29705.27|29705.27|29728.82|29728.82|29739.73|29739.73|29703.63|29703.63|0
1694441100000|2023-09-11 14:05:00|29725.45|29725.45|29730.36|29730.36|29733.73|29733.73|29692.72|29692.72|0
1694441400000|2023-09-11 14:10:00|29741.27|29741.27|29735.46|29735.46|29752.18|29752.18|29717.81|29717.81|0
1694441700000|2023-09-11 14:15:00|29724.55|29724.55|29749.74|29749.74|29760.65|29760.65|29724.55|29724.55|0
1694442000000|2023-09-11 14:20:00|29760.65|29760.65|29751.38|29751.38|29762.29|29762.29|29751.38|29751.38|0
1694442300000|2023-09-11 14:25:00|29762.29|29762.29|29794.22|29794.22|29794.22|29794.22|29762.29|29762.29|0
1694442600000|2023-09-11 14:30:00|29783.31|29783.31|29783.31|29783.31|29783.31|29783.31|29783.31|29783.31|0
1694442900000|2023-09-11 14:35:00|29772.4|29772.4|29779.94|29779.94|29779.94|29779.94|29769.03|29769.03|0
1694443200000|2023-09-11 14:40:00|29778.3|29778.3|29778.3|29778.3|29789.21|29789.21|29778.3|29778.3|0
1694443500000|2023-09-11 14:45:00|29789.21|29789.21|29800.12|29800.12|29800.12|29800.12|29789.21|29789.21|0
1694443800000|2023-09-11 14:50:00|29796.76|29796.76|29845.04|29845.04|29855.95|29855.95|29796.76|29796.76|0
1694444100000|2023-09-11 14:55:00|29841.67|29841.67|29830.76|29830.76|29841.67|29841.67|29830.76|29830.76|0
1694444400000|2023-09-11 15:00:00|29827.39|29827.39|29777.01|29777.01|29827.39|29827.39|29777.01|29777.01|0
1694444700000|2023-09-11 15:05:00|29787.92|29787.92|29773.64|29773.64|29787.92|29787.92|29773.64|29773.64|0
1694445000000|2023-09-11 15:10:00|29775.28|29775.28|29788.75|29788.75|29799.66|29799.66|29772|29772|0
1694445300000|2023-09-11 15:15:00|29799.66|29799.66|29782.01|29782.01|29803.83|29803.83|29778.74|29778.74|0
1694445600000|2023-09-11 15:20:00|29778.74|29778.74|29785.38|29785.38|29806.4|29806.4|29778.74|29778.74|0
1694445900000|2023-09-11 15:25:00|29796.29|29796.29|29799.76|29799.76|29799.76|29799.76|29783.75|29783.75|0
1694502900000|2023-09-12 07:15:00|29736.23|29736.23|29771.6|29771.6|29771.6|29771.6|29714.48|29714.48|0
1694503200000|2023-09-12 07:20:00|29793.42|29793.42|29718.65|29718.65|29793.42|29793.42|29715.28|29715.28|0
1694503500000|2023-09-12 07:25:00|29713.75|29713.75|29702.84|29702.84|29713.75|29713.75|29702.84|29702.84|0
1694503800000|2023-09-12 07:30:00|29685.99|29685.99|29714.38|29714.38|29714.38|29714.38|29615.82|29615.82|0
1694504100000|2023-09-12 07:35:00|29717.75|29717.75|29767.43|29767.43|29767.43|29767.43|29717.75|29717.75|0
1694504400000|2023-09-12 07:40:00|29832.89|29832.89|29858.89|29858.89|29869.8|29869.8|29821.98|29821.98|0
1694504700000|2023-09-12 07:45:00|29847.98|29847.98|29847.98|29847.98|29847.98|29847.98|29837.06|29837.06|0
1694505000000|2023-09-12 07:50:00|29858.08|29858.08|29843.8|29843.8|29858.08|29858.08|29832.89|29832.89|0
1694505300000|2023-09-12 07:55:00|29832.89|29832.89|29829.52|29829.52|29832.89|29832.89|29818.61|29818.61|0
1694505600000|2023-09-12 08:00:00|29831.16|29831.16|29794.26|29794.26|29831.16|29831.16|29787.52|29787.52|0
1694505900000|2023-09-12 08:05:00|29772.43|29772.43|29783.34|29783.34|29783.34|29783.34|29761.52|29761.52|0
1694506200000|2023-09-12 08:10:00|29772.43|29772.43|29816.08|29816.08|29816.08|29816.08|29772.43|29772.43|0
1694506500000|2023-09-12 08:15:00|29826.99|29826.99|29867.36|29867.36|29867.36|29867.36|29826.99|29826.99|0
1694506800000|2023-09-12 08:20:00|29872.26|29872.26|29924.28|29924.28|29935.19|29935.19|29872.26|29872.26|0
1694507100000|2023-09-12 08:25:00|29913.37|29913.37|29930.63|29930.63|29935.19|29935.19|29913.37|29913.37|0
1694507400000|2023-09-12 08:30:00|29919.72|29919.72|29867.9|29867.9|29919.72|29919.72|29867.9|29867.9|0
1694507700000|2023-09-12 08:35:00|29878.81|29878.81|29832.6|29832.6|29889.72|29889.72|29832.6|29832.6|0
1694508000000|2023-09-12 08:40:00|29843.51|29843.51|29832.6|29832.6|29843.51|29843.51|29832.6|29832.6|0
1694508300000|2023-09-12 08:45:00|29821.69|29821.69|29793.13|29793.13|29821.69|29821.69|29789.76|29789.76|0
1694508600000|2023-09-12 08:50:00|29789.86|29789.86|29790.76|29790.76|29819.32|29819.32|29786.59|29786.59|0
1694508900000|2023-09-12 08:55:00|29779.85|29779.85|29779.85|29779.85|29779.85|29779.85|29779.85|29779.85|0
1694509200000|2023-09-12 09:00:00|29768.94|29768.94|29824.19|29824.19|29824.19|29824.19|29765.57|29765.57|0
1694509500000|2023-09-12 09:05:00|29813.28|29813.28|29799.81|29799.81|29824.19|29824.19|29799.81|29799.81|0
1694509800000|2023-09-12 09:10:00|29806.54|29806.54|29762.9|29762.9|29806.54|29806.54|29762.9|29762.9|0
1694510100000|2023-09-12 09:15:00|29766.27|29766.27|29817.45|29817.45|29817.45|29817.45|29766.27|29766.27|0
1694510400000|2023-09-12 09:20:00|29810.72|29810.72|29826.76|29826.76|29839.28|29839.28|29806.54|29806.54|0
1694510700000|2023-09-12 09:25:00|29836.87|29836.87|29903.97|29903.97|29903.97|29903.97|29836.87|29836.87|0
1694511000000|2023-09-12 09:30:00|29893.06|29893.06|29813.38|29813.38|29893.06|29893.06|29813.38|29813.38|0
1694511300000|2023-09-12 09:35:00|29815.02|29815.02|29833.57|29833.57|29836.84|29836.84|29815.02|29815.02|0
1694511600000|2023-09-12 09:40:00|29840.31|29840.31|29843.68|29843.68|29843.68|29843.68|29840.31|29840.31|0
1694511900000|2023-09-12 09:45:00|29854.59|29854.59|29865.5|29865.5|29887.32|29887.32|29854.59|29854.59|0
1694512200000|2023-09-12 09:50:00|29854.59|29854.59|29837.67|29837.67|29865.4|29865.4|29834.3|29834.3|0
1694512500000|2023-09-12 09:55:00|29836.04|29836.04|29857.86|29857.86|29857.86|29857.86|29836.04|29836.04|0
1694512800000|2023-09-12 10:00:00|29845.31|29845.31|29873.74|29873.74|29873.74|29873.74|29828.46|29828.46|0
1694513100000|2023-09-12 10:05:00|29884.65|29884.65|29914.82|29914.82|29914.82|29914.82|29874.54|29874.54|0
1694513400000|2023-09-12 10:10:00|29903.91|29903.91|29903.91|29903.91|29914.82|29914.82|29903.91|29903.91|0
1694513700000|2023-09-12 10:15:00|29914.82|29914.82|29925.73|29925.73|29925.73|29925.73|29914.82|29914.82|0
1694514000000|2023-09-12 10:20:00|29914.82|29914.82|29914.82|29914.82|29914.82|29914.82|29914.82|29914.82|0
1694514300000|2023-09-12 10:25:00|29903.91|29903.91|29903.91|29903.91|29903.91|29903.91|29903.91|29903.91|0
1694514600000|2023-09-12 10:30:00|29914.82|29914.82|29914.82|29914.82|29925.73|29925.73|29903.91|29903.91|0
1694514900000|2023-09-12 10:35:00|29903.91|29903.91|29851.76|29851.76|29903.91|29903.91|29851.76|29851.76|0
1694515200000|2023-09-12 10:40:00|29840.85|29840.85|29838.12|29838.12|29859.94|29859.94|29829.94|29829.94|0
1694515500000|2023-09-12 10:45:00|29816.3|29816.3|29844.86|29844.86|29844.86|29844.86|29816.3|29816.3|0
1694515800000|2023-09-12 10:50:00|29833.95|29833.95|29833.95|29833.95|29844.86|29844.86|29833.95|29833.95|0
1694516100000|2023-09-12 10:55:00|29837.32|29837.32|29837.32|29837.32|29837.32|29837.32|29837.32|29837.32|0
1694516400000|2023-09-12 11:00:00|29833.95|29833.95|29830.58|29830.58|29837.32|29837.32|29819.67|29819.67|0
1694516700000|2023-09-12 11:05:00|29852.4|29852.4|29837.32|29837.32|29852.4|29852.4|29826.4|29826.4|0
1694517000000|2023-09-12 11:10:00|29826.4|29826.4|29821.4|29821.4|29835.68|29835.68|29821.4|29821.4|0
1694517300000|2023-09-12 11:15:00|29818.03|29818.03|29805.48|29805.48|29818.03|29818.03|29805.48|29805.48|0
1694517600000|2023-09-12 11:20:00|29802.12|29802.12|29754.3|29754.3|29808.85|29808.85|29754.3|29754.3|0
1694517900000|2023-09-12 11:25:00|29751.03|29751.03|29783.76|29783.76|29783.76|29783.76|29744.29|29744.29|0
1694518200000|2023-09-12 11:30:00|29772.85|29772.85|29772.85|29772.85|29772.85|29772.85|29766.11|29766.11|0
1694518500000|2023-09-12 11:35:00|29769.58|29769.58|29777.22|29777.22|29777.22|29777.22|29766.31|29766.31|0
1694518800000|2023-09-12 11:40:00|29788.13|29788.13|29777.22|29777.22|29788.13|29788.13|29777.22|29777.22|0
1694519100000|2023-09-12 11:45:00|29766.31|29766.31|29748.66|29748.66|29766.31|29766.31|29748.66|29748.66|0
1694519400000|2023-09-12 11:50:00|29737.75|29737.75|29736.14|29736.14|29757.97|29757.97|29736.14|29736.14|0
1694519700000|2023-09-12 11:55:00|29729.41|29729.41|29711.95|29711.95|29733.77|29733.77|29711.95|29711.95|0
1694520000000|2023-09-12 12:00:00|29722.86|29722.86|29758.16|29758.16|29764.9|29764.9|29722.86|29722.86|0
1694520300000|2023-09-12 12:05:00|29769.07|29769.07|29770.07|29770.07|29773.44|29773.44|29762.53|29762.53|0
1694520600000|2023-09-12 12:10:00|29773.44|29773.44|29791.89|29791.89|29791.89|29791.89|29773.44|29773.44|0
1694520900000|2023-09-12 12:15:00|29780.98|29780.98|29789.36|29789.36|29800.27|29800.27|29780.98|29780.98|0
1694521200000|2023-09-12 12:20:00|29794.26|29794.26|29800.81|29800.81|29822.63|29822.63|29794.26|29794.26|0
1694521500000|2023-09-12 12:25:00|29833.54|29833.54|29829.17|29829.17|29833.54|29833.54|29811.72|29811.72|0
1694521800000|2023-09-12 12:30:00|29818.26|29818.26|29836.71|29836.71|29836.71|29836.71|29800.61|29800.61|0
1694522100000|2023-09-12 12:35:00|29847.62|29847.62|29854.36|29854.36|29872.81|29872.81|29847.62|29847.62|0
1694522400000|2023-09-12 12:40:00|29865.27|29865.27|29829.27|29829.27|29865.27|29865.27|29829.27|29829.27|0
1694522700000|2023-09-12 12:45:00|29827.63|29827.63|29827.63|29827.63|29827.63|29827.63|29827.63|29827.63|0
1694523000000|2023-09-12 12:50:00|29834.37|29834.37|29823.46|29823.46|29834.37|29834.37|29812.55|29812.55|0
1694523300000|2023-09-12 12:55:00|29820.09|29820.09|29809.18|29809.18|29831|29831|29798.27|29798.27|0
1694523600000|2023-09-12 13:00:00|29798.27|29798.27|29763.17|29763.17|29798.27|29798.27|29741.35|29741.35|0
1694523900000|2023-09-12 13:05:00|29752.26|29752.26|29741.35|29741.35|29752.26|29752.26|29741.35|29741.35|0
1694524200000|2023-09-12 13:10:00|29737.98|29737.98|29712.79|29712.79|29737.98|29737.98|29712.79|29712.79|0
1694524500000|2023-09-12 13:15:00|29701.88|29701.88|29684.23|29684.23|29701.88|29701.88|29673.32|29673.32|0
1694524800000|2023-09-12 13:20:00|29673.32|29673.32|29644.76|29644.76|29673.32|29673.32|29633.84|29633.84|0
1694525100000|2023-09-12 13:25:00|29639.85|29639.85|29648.22|29648.22|29663.31|29663.31|29639.85|29639.85|0
1694525400000|2023-09-12 13:30:00|29670.04|29670.04|29763.07|29763.07|29763.07|29763.07|29670.04|29670.04|0
1694525700000|2023-09-12 13:35:00|29773.98|29773.98|29788.26|29788.26|29799.17|29799.17|29773.98|29773.98|0
1694526000000|2023-09-12 13:40:00|29798.37|29798.37|29817.45|29817.45|29828.37|29828.37|29798.37|29798.37|0
1694526300000|2023-09-12 13:45:00|29828.37|29828.37|29770.44|29770.44|29828.37|29828.37|29770.44|29770.44|0
1694526600000|2023-09-12 13:50:00|29759.53|29759.53|29781.35|29781.35|29792.26|29792.26|29759.53|29759.53|0
1694526900000|2023-09-12 13:55:00|29803.18|29803.18|29817.45|29817.45|29839.28|29839.28|29803.18|29803.18|0
1694527200000|2023-09-12 14:00:00|29806.54|29806.54|29826.25|29826.25|29836.07|29836.07|29799|29799|0
1694527500000|2023-09-12 14:05:00|29819.51|29819.51|29798.5|29798.5|29819.51|29819.51|29776.67|29776.67|0
1694527800000|2023-09-12 14:10:00|29787.58|29787.58|29811.24|29811.24|29811.24|29811.24|29771.77|29771.77|0
1694528100000|2023-09-12 14:15:00|29822.15|29822.15|29781.88|29781.88|29822.15|29822.15|29781.88|29781.88|0
1694528400000|2023-09-12 14:20:00|29770.97|29770.97|29764.06|29764.06|29781.07|29781.07|29743.34|29743.34|0
1694528700000|2023-09-12 14:25:00|29753.15|29753.15|29753.15|29753.15|29753.15|29753.15|29742.24|29742.24|0
1694529000000|2023-09-12 14:30:00|29746.41|29746.41|29779.14|29779.14|29779.14|29779.14|29743.04|29743.04|0
1694529300000|2023-09-12 14:35:00|29768.23|29768.23|29744.78|29744.78|29779.14|29779.14|29744.78|29744.78|0
1694529600000|2023-09-12 14:40:00|29741.41|29741.41|29752.32|29752.32|29752.32|29752.32|29741.41|29741.41|0
1694529900000|2023-09-12 14:45:00|29763.23|29763.23|29731.4|29731.4|29763.23|29763.23|29731.4|29731.4|0
1694530200000|2023-09-12 14:50:00|29738.13|29738.13|29720.49|29720.49|29738.13|29738.13|29709.58|29709.58|0
1694530500000|2023-09-12 14:55:00|29717.12|29717.12|29723.85|29723.85|29734.77|29734.77|29717.12|29717.12|0
1694530800000|2023-09-12 15:00:00|29745.68|29745.68|29766.69|29766.69|29788.52|29788.52|29745.68|29745.68|0
1694531100000|2023-09-12 15:05:00|29768.33|29768.33|29793.52|29793.52|29793.52|29793.52|29768.33|29768.33|0
1694531400000|2023-09-12 15:10:00|29804.43|29804.43|29773.43|29773.43|29807.8|29807.8|29773.43|29773.43|0
1694531700000|2023-09-12 15:15:00|29776.7|29776.7|29765.79|29765.79|29776.7|29776.7|29755.69|29755.69|0
1694532000000|2023-09-12 15:20:00|29762.42|29762.42|29770.06|29770.06|29780.97|29780.97|29748.24|29748.24|0
1694532300000|2023-09-12 15:25:00|29763.33|29763.33|29771.8|29771.8|29771.8|29771.8|29750.78|29750.78|0
1694589300000|2023-09-13 07:15:00|29640.39|29640.39|29623.54|29623.54|29640.39|29640.39|29623.54|29623.54|0
1694589600000|2023-09-13 07:20:00|29678.09|29678.09|29688.2|29688.2|29709.22|29709.22|29678.09|29678.09|0
1694589900000|2023-09-13 07:25:00|29710.02|29710.02|29756.23|29756.23|29756.23|29756.23|29710.02|29710.02|0
1694590200000|2023-09-13 07:30:00|29723.5|29723.5|29668.95|29668.95|29723.5|29723.5|29668.95|29668.95|0
1694590500000|2023-09-13 07:35:00|29712.59|29712.59|29712.59|29712.59|29734.41|29734.41|29712.59|29712.59|0
1694590800000|2023-09-13 07:40:00|29701.68|29701.68|29734.41|29734.41|29734.41|29734.41|29701.68|29701.68|0
1694591100000|2023-09-13 07:45:00|29723.5|29723.5|29745.32|29745.32|29745.32|29745.32|29723.5|29723.5|0
1694591400000|2023-09-13 07:50:00|29710.98|29710.98|29765.51|29765.51|29765.51|29765.51|29710.98|29710.98|0
1694591700000|2023-09-13 07:55:00|29755.69|29755.69|29717.03|29717.03|29755.69|29755.69|29695.21|29695.21|0
1694592000000|2023-09-13 08:00:00|29706.12|29706.12|29770.48|29770.48|29770.48|29770.48|29706.12|29706.12|0
1694592300000|2023-09-13 08:05:00|29753.63|29753.63|29773.69|29773.69|29773.69|29773.69|29730.05|29730.05|0
1694592600000|2023-09-13 08:10:00|29762.78|29762.78|29762.78|29762.78|29762.78|29762.78|29730.05|29730.05|0
1694592900000|2023-09-13 08:15:00|29751.87|29751.87|29719.94|29719.94|29758.61|29758.61|29716.57|29716.57|0
1694593200000|2023-09-13 08:20:00|29716.57|29716.57|29715.64|29715.64|29740.03|29740.03|29715.64|29715.64|0
1694593500000|2023-09-13 08:25:00|29726.55|29726.55|29744.2|29744.2|29758.48|29758.48|29725.75|29725.75|0
1694593800000|2023-09-13 08:30:00|29755.11|29755.11|29724.82|29724.82|29755.11|29755.11|29718.47|29718.47|0
1694594100000|2023-09-13 08:35:00|29713.91|29713.91|29677.81|29677.81|29713.91|29713.91|29677.81|29677.81|0
1694594400000|2023-09-13 08:40:00|29671.07|29671.07|29671.07|29671.07|29671.07|29671.07|29660.16|29660.16|0
1694594700000|2023-09-13 08:45:00|29660.16|29660.16|29651.68|29651.68|29678.61|29678.61|29646.78|29646.78|0
1694595000000|2023-09-13 08:50:00|29640.77|29640.77|29705.44|29705.44|29705.44|29705.44|29640.77|29640.77|0
1694595300000|2023-09-13 08:55:00|29727.26|29727.26|29712.17|29712.17|29727.26|29727.26|29712.17|29712.17|0
1694595600000|2023-09-13 09:00:00|29701.26|29701.26|29724.72|29724.72|29724.72|29724.72|29701.26|29701.26|0
1694595900000|2023-09-13 09:05:00|29735.63|29735.63|29713.81|29713.81|29735.63|29735.63|29713.81|29713.81|0
1694596200000|2023-09-13 09:10:00|29735.63|29735.63|29748.71|29748.71|29753.62|29753.62|29735.63|29735.63|0
1694596500000|2023-09-13 09:15:00|29759.62|29759.62|29770.54|29770.54|29781.45|29781.45|29759.62|29759.62|0
1694596800000|2023-09-13 09:20:00|29775.44|29775.44|29788.92|29788.92|29795.66|29795.66|29775.44|29775.44|0
1694597100000|2023-09-13 09:25:00|29799.83|29799.83|29765.33|29765.33|29799.83|29799.83|29765.33|29765.33|0
1694597400000|2023-09-13 09:30:00|29758.79|29758.79|29789.15|29789.15|29789.15|29789.15|29734.6|29734.6|0
1694597700000|2023-09-13 09:35:00|29799.26|29799.26|29830.26|29830.26|29830.26|29830.26|29795.89|29795.89|0
1694598000000|2023-09-13 09:40:00|29840.37|29840.37|29800.9|29800.9|29854.65|29854.65|29800.9|29800.9|0
1694598300000|2023-09-13 09:45:00|29797.53|29797.53|29783.25|29783.25|29819.35|29819.35|29783.25|29783.25|0
1694598600000|2023-09-13 09:50:00|29794.16|29794.16|29798.33|29798.33|29819.35|29819.35|29794.16|29794.16|0
1694598900000|2023-09-13 09:55:00|29809.24|29809.24|29812.61|29812.61|29823.52|29823.52|29809.24|29809.24|0
1694599200000|2023-09-13 10:00:00|29834.43|29834.43|29847.91|29847.91|29862.99|29862.99|29834.43|29834.43|0
1694599500000|2023-09-13 10:05:00|29837|29837|29802.5|29802.5|29847.91|29847.91|29802.5|29802.5|0
1694599800000|2023-09-13 10:10:00|29780.68|29780.68|29721.39|29721.39|29780.68|29780.68|29721.39|29721.39|0
1694600100000|2023-09-13 10:15:00|29710.48|29710.48|29703.74|29703.74|29710.48|29710.48|29703.74|29703.74|0
1694600400000|2023-09-13 10:20:00|29692.83|29692.83|29680.99|29680.99|29692.83|29692.83|29679.35|29679.35|0
1694600700000|2023-09-13 10:25:00|29684.36|29684.36|29687.73|29687.73|29691.9|29691.9|29680.99|29680.99|0
1694601000000|2023-09-13 10:30:00|29676.82|29676.82|29676.82|29676.82|29676.82|29676.82|29676.82|29676.82|0
1694601300000|2023-09-13 10:35:00|29687.73|29687.73|29676.82|29676.82|29698.64|29698.64|29676.82|29676.82|0
1694601600000|2023-09-13 10:40:00|29687.73|29687.73|29677.62|29677.62|29687.73|29687.73|29677.62|29677.62|0
1694601900000|2023-09-13 10:45:00|29688.53|29688.53|29688.53|29688.53|29710.35|29710.35|29688.53|29688.53|0
1694602200000|2023-09-13 10:50:00|29685.26|29685.26|29700.34|29700.34|29724.73|29724.73|29685.26|29685.26|0
1694602500000|2023-09-13 10:55:00|29717.19|29717.19|29733|29733|29743.91|29743.91|29717.19|29717.19|0
1694602800000|2023-09-13 11:00:00|29722.9|29722.9|29707.81|29707.81|29722.9|29722.9|29707.81|29707.81|0
1694603100000|2023-09-13 11:05:00|29696.9|29696.9|29675.08|29675.08|29696.9|29696.9|29671.71|29671.71|0
1694603400000|2023-09-13 11:10:00|29685.99|29685.99|29660.8|29660.8|29685.99|29685.99|29660.8|29660.8|0
1694603700000|2023-09-13 11:15:00|29649.89|29649.89|29624.7|29624.7|29649.89|29649.89|29613.79|29613.79|0
1694604000000|2023-09-13 11:20:00|29613.79|29613.79|29620.53|29620.53|29620.53|29620.53|29613.79|29613.79|0
1694604300000|2023-09-13 11:25:00|29609.62|29609.62|29670.91|29670.91|29681.82|29681.82|29609.62|29609.62|0
1694604600000|2023-09-13 11:30:00|29669.27|29669.27|29630.54|29630.54|29669.27|29669.27|29625.63|29625.63|0
1694604900000|2023-09-13 11:35:00|29641.45|29641.45|29619.63|29619.63|29641.45|29641.45|29619.63|29619.63|0
1694605200000|2023-09-13 11:40:00|29608.72|29608.72|29618.82|29618.82|29636.47|29636.47|29608.72|29608.72|0
1694605500000|2023-09-13 11:45:00|29607.91|29607.91|29615.46|29615.46|29629.74|29629.74|29607.91|29607.91|0
1694605800000|2023-09-13 11:50:00|29604.54|29604.54|29626.37|29626.37|29626.37|29626.37|29604.54|29604.54|0
1694606100000|2023-09-13 11:55:00|29615.46|29615.46|29637.28|29637.28|29648.19|29648.19|29615.46|29615.46|0
1694606400000|2023-09-13 12:00:00|29626.37|29626.37|29635.67|29635.67|29635.67|29635.67|29618.82|29618.82|0
1694606700000|2023-09-13 12:05:00|29646.58|29646.58|29657.49|29657.49|29657.49|29657.49|29646.58|29646.58|0
1694607000000|2023-09-13 12:10:00|29660.76|29660.76|29671.58|29671.58|29674.94|29674.94|29660.76|29660.76|0
1694607300000|2023-09-13 12:15:00|29674.94|29674.94|29720.35|29720.35|29720.35|29720.35|29674.94|29674.94|0
1694607600000|2023-09-13 12:20:00|29718.72|29718.72|29735.56|29735.56|29738.93|29738.93|29718.72|29718.72|0
1694607900000|2023-09-13 12:25:00|29724.65|29724.65|29701.19|29701.19|29728.02|29728.02|29701.19|29701.19|0
1694608200000|2023-09-13 12:30:00|29690.28|29690.28|29669.14|29669.14|29700.26|29700.26|29619.69|29619.69|0
1694608500000|2023-09-13 12:35:00|29680.05|29680.05|29709.34|29709.34|29752.98|29752.98|29680.05|29680.05|0
1694608800000|2023-09-13 12:40:00|29698.43|29698.43|29687.52|29687.52|29738.8|29738.8|29673.34|29673.34|0
1694609100000|2023-09-13 12:45:00|29701|29701|29737|29737|29737|29737|29675.81|29675.81|0
1694609400000|2023-09-13 12:50:00|29726.09|29726.09|29737|29737|29758.82|29758.82|29726.09|29726.09|0
1694609700000|2023-09-13 12:55:00|29726.09|29726.09|29720.28|29720.28|29752.21|29752.21|29720.28|29720.28|0
1694610000000|2023-09-13 13:00:00|29723.65|29723.65|29694.19|29694.19|29739.47|29739.47|29683.28|29683.28|0
1694610300000|2023-09-13 13:05:00|29705.1|29705.1|29753.65|29753.65|29753.65|29753.65|29694.99|29694.99|0
1694610600000|2023-09-13 13:10:00|29742.74|29742.74|29684.92|29684.92|29742.74|29742.74|29684.92|29684.92|0
1694610900000|2023-09-13 13:15:00|29695.83|29695.83|29700|29700|29700|29700|29689.09|29689.09|0
1694611200000|2023-09-13 13:20:00|29710.91|29710.91|29721.82|29721.82|29721.82|29721.82|29704.17|29704.17|0
1694611500000|2023-09-13 13:25:00|29728.36|29728.36|29750.18|29750.18|29750.18|29750.18|29725.09|29725.09|0
1694611800000|2023-09-13 13:30:00|29753.45|29753.45|29778.55|29778.55|29789.46|29789.46|29753.45|29753.45|0
1694612100000|2023-09-13 13:35:00|29767.64|29767.64|29825.19|29825.19|29825.19|29825.19|29767.64|29767.64|0
1694612400000|2023-09-13 13:40:00|29814.28|29814.28|29779.31|29779.31|29818.65|29818.65|29759.09|29759.09|0
1694612700000|2023-09-13 13:45:00|29790.22|29790.22|29799.3|29799.3|29799.3|29799.3|29783.48|29783.48|0
1694613000000|2023-09-13 13:50:00|29800.93|29800.93|29714.01|29714.01|29800.93|29800.93|29714.01|29714.01|0
1694613300000|2023-09-13 13:55:00|29692.19|29692.19|29706.47|29706.47|29717.38|29717.38|29681.28|29681.28|0
1694613600000|2023-09-13 14:00:00|29695.56|29695.56|29657.92|29657.92|29706.47|29706.47|29657.92|29657.92|0
1694613900000|2023-09-13 14:05:00|29647.01|29647.01|29604.37|29604.37|29647.01|29647.01|29593.46|29593.46|0
1694614200000|2023-09-13 14:10:00|29607.74|29607.74|29613.64|29613.64|29640.47|29640.47|29607.74|29607.74|0
1694614500000|2023-09-13 14:15:00|29602.73|29602.73|29572.54|29572.54|29602.73|29602.73|29561.63|29561.63|0
1694614800000|2023-09-13 14:20:00|29583.45|29583.45|29590.89|29590.89|29597.63|29597.63|29583.35|29583.35|0
1694615100000|2023-09-13 14:25:00|29601.8|29601.8|29577.51|29577.51|29623.62|29623.62|29577.51|29577.51|0
1694615400000|2023-09-13 14:30:00|29580.88|29580.88|29609.34|29609.34|29620.25|29620.25|29580.88|29580.88|0
1694615700000|2023-09-13 14:35:00|29612.62|29612.62|29634.44|29634.44|29634.44|29634.44|29612.62|29612.62|0
1694616000000|2023-09-13 14:40:00|29645.35|29645.35|29630.07|29630.07|29662.8|29662.8|29626.8|29626.8|0
1694616300000|2023-09-13 14:45:00|29640.98|29640.98|29631.7|29631.7|29645.88|29645.88|29631.7|29631.7|0
1694616600000|2023-09-13 14:50:00|29633.34|29633.34|29647.52|29647.52|29647.52|29647.52|29633.34|29633.34|0
1694616900000|2023-09-13 14:55:00|29658.43|29658.43|29634.88|29634.88|29681.89|29681.89|29634.88|29634.88|0
1694617200000|2023-09-13 15:00:00|29641.42|29641.42|29650.69|29650.69|29657.23|29657.23|29628.87|29628.87|0
1694617500000|2023-09-13 15:05:00|29647.32|29647.32|29650.79|29650.79|29654.06|29654.06|29647.32|29647.32|0
1694617800000|2023-09-13 15:10:00|29644.05|29644.05|29645.69|29645.69|29645.79|29645.79|29631.51|29631.51|0
1694618100000|2023-09-13 15:15:00|29634.78|29634.78|29645.59|29645.59|29645.59|29645.59|29634.68|29634.68|0
1694618400000|2023-09-13 15:20:00|29640.68|29640.68|29626.5|29626.5|29640.68|29640.68|29626.5|29626.5|0
1694618700000|2023-09-13 15:25:00|29629.87|29629.87|29634.88|29634.88|29656.7|29656.7|29626.5|29626.5|0
1694675700000|2023-09-14 07:15:00|29447.56|29447.56|29438.82|29438.82|29447.56|29447.56|29425.73|29425.73|0
1694676000000|2023-09-14 07:20:00|29427.91|29427.91|29400.95|29400.95|29427.91|29427.91|29400.95|29400.95|0
1694676300000|2023-09-14 07:25:00|29379.13|29379.13|29313.67|29313.67|29379.13|29379.13|29313.67|29313.67|0
1694676600000|2023-09-14 07:30:00|29302.76|29302.76|29292.94|29292.94|29324.58|29324.58|29286.4|29286.4|0
1694676900000|2023-09-14 07:35:00|29271.12|29271.12|29227.48|29227.48|29271.12|29271.12|29205.66|29205.66|0
1694677200000|2023-09-14 07:40:00|29216.57|29216.57|29168.82|29168.82|29216.57|29216.57|29168.82|29168.82|0
1694677500000|2023-09-14 07:45:00|29157.91|29157.91|29217.47|29217.47|29217.47|29217.47|29147|29147|0
1694677800000|2023-09-14 07:50:00|29220.84|29220.84|29228.38|29228.38|29242.66|29242.66|29220.84|29220.84|0
1694678100000|2023-09-14 07:55:00|29212.03|29212.03|29204.39|29204.39|29212.03|29212.03|29179.3|29179.3|0
1694678400000|2023-09-14 08:00:00|29182.57|29182.57|29195.08|29195.08|29205.99|29205.99|29162.35|29162.35|0
1694678700000|2023-09-14 08:05:00|29184.17|29184.17|29085.98|29085.98|29195.08|29195.08|29085.98|29085.98|0
1694679000000|2023-09-14 08:10:00|29089.35|29089.35|29067.52|29067.52|29089.35|29089.35|29067.52|29067.52|0
1694679300000|2023-09-14 08:15:00|29056.61|29056.61|29111.17|29111.17|29132.99|29132.99|29056.61|29056.61|0
1694679600000|2023-09-14 08:20:00|29078.43|29078.43|29035.89|29035.89|29078.43|29078.43|29035.89|29035.89|0
1694679900000|2023-09-14 08:25:00|29046.8|29046.8|29079.53|29079.53|29079.53|29079.53|29046.8|29046.8|0
1694680200000|2023-09-14 08:30:00|29076.26|29076.26|29062.08|29062.08|29076.26|29076.26|29030.98|29030.98|0
1694680500000|2023-09-14 08:35:00|29051.17|29051.17|29117.47|29117.47|29117.47|29117.47|29051.17|29051.17|0
1694680800000|2023-09-14 08:40:00|29128.38|29128.38|29084.73|29084.73|29128.38|29128.38|29084.73|29084.73|0
1694681100000|2023-09-14 08:45:00|29095.64|29095.64|29062.91|29062.91|29095.64|29095.64|29052|29052|0
1694681400000|2023-09-14 08:50:00|29073.82|29073.82|29084.73|29084.73|29095.64|29095.64|29073.82|29073.82|0
1694681700000|2023-09-14 08:55:00|29073.82|29073.82|29043.7|29043.7|29073.82|29073.82|29043.7|29043.7|0
1694682000000|2023-09-14 09:00:00|29032.79|29032.79|29000.05|29000.05|29043.7|29043.7|29000.05|29000.05|0
1694682300000|2023-09-14 09:05:00|29003.42|29003.42|29010.16|29010.16|29021.07|29021.07|28999.25|28999.25|0
1694682600000|2023-09-14 09:10:00|28999.25|28999.25|29064.72|29064.72|29064.72|29064.72|28999.25|28999.25|0
1694682900000|2023-09-14 09:15:00|29071.45|29071.45|29042.09|29042.09|29074.82|29074.82|29042.09|29042.09|0
1694683200000|2023-09-14 09:20:00|29053|29053|29081.56|29081.56|29081.56|29081.56|29053|29053|0
1694683500000|2023-09-14 09:25:00|29092.47|29092.47|29137.19|29137.19|29137.19|29137.19|29092.47|29092.47|0
1694683800000|2023-09-14 09:30:00|29135.55|29135.55|29138.29|29138.29|29149.2|29149.2|29127.38|29127.38|0
1694684100000|2023-09-14 09:35:00|29127.38|29127.38|29094.65|29094.65|29127.38|29127.38|29094.65|29094.65|0
1694684400000|2023-09-14 09:40:00|29083.73|29083.73|29083.73|29083.73|29094.65|29094.65|29083.73|29083.73|0
1694684700000|2023-09-14 09:45:00|29094.65|29094.65|29083.73|29083.73|29094.65|29094.65|29083.73|29083.73|0
1694685000000|2023-09-14 09:50:00|29077|29077|29070.36|29070.36|29077|29077|29048.53|29048.53|0
1694685300000|2023-09-14 09:55:00|29066.99|29066.99|29088.81|29088.81|29088.81|29088.81|29066.99|29066.99|0
1694685600000|2023-09-14 10:00:00|29099.72|29099.72|29110.63|29110.63|29110.63|29110.63|29099.72|29099.72|0
1694685900000|2023-09-14 10:05:00|29100.82|29100.82|29159.18|29159.18|29159.18|29159.18|29100.82|29100.82|0
1694686200000|2023-09-14 10:10:00|29170.09|29170.09|29170.38|29170.38|29170.38|29170.38|29149.37|29149.37|0
1694686500000|2023-09-14 10:15:00|29181.29|29181.29|29181.29|29181.29|29181.29|29181.29|29181.29|29181.29|0
1694686800000|2023-09-14 10:20:00|29170.38|29170.38|29171.19|29171.19|29181.29|29181.29|29149.37|29149.37|0
1694687100000|2023-09-14 10:25:00|29160.28|29160.28|29160.28|29160.28|29160.28|29160.28|29149.37|29149.37|0
1694687400000|2023-09-14 10:30:00|29149.37|29149.37|29182.1|29182.1|29182.1|29182.1|29149.37|29149.37|0
1694687700000|2023-09-14 10:35:00|29171.19|29171.19|29193.01|29193.01|29193.01|29193.01|29160.28|29160.28|0
1694688000000|2023-09-14 10:40:00|29203.92|29203.92|29269.38|29269.38|29269.38|29269.38|29203.92|29203.92|0
1694688300000|2023-09-14 10:45:00|29262.64|29262.64|29266.82|29266.82|29277.73|29277.73|29244.99|29244.99|0
1694688600000|2023-09-14 10:50:00|29288.64|29288.64|29262.64|29262.64|29288.64|29288.64|29251.73|29251.73|0
1694688900000|2023-09-14 10:55:00|29251.73|29251.73|29252.83|29252.83|29252.83|29252.83|29231.01|29231.01|0
1694689200000|2023-09-14 11:00:00|29262.64|29262.64|29306.29|29306.29|29306.29|29306.29|29262.64|29262.64|0
1694689500000|2023-09-14 11:05:00|29309.66|29309.66|29288.64|29288.64|29331.48|29331.48|29288.64|29288.64|0
1694689800000|2023-09-14 11:10:00|29266.82|29266.82|29255.9|29255.9|29266.82|29266.82|29255.9|29255.9|0
1694690100000|2023-09-14 11:15:00|29244.99|29244.99|29223.17|29223.17|29244.99|29244.99|29223.17|29223.17|0
1694690400000|2023-09-14 11:20:00|29212.26|29212.26|29184.51|29184.51|29212.26|29212.26|29162.68|29162.68|0
1694690700000|2023-09-14 11:25:00|29173.59|29173.59|29149.5|29149.5|29173.59|29173.59|29135.22|29135.22|0
1694691000000|2023-09-14 11:30:00|29160.41|29160.41|29131.85|29131.85|29160.41|29160.41|29131.85|29131.85|0
1694691300000|2023-09-14 11:35:00|29123.68|29123.68|29105.22|29105.22|29127.04|29127.04|29105.22|29105.22|0
1694691600000|2023-09-14 11:40:00|29094.31|29094.31|29094.31|29094.31|29094.31|29094.31|29083.4|29083.4|0
1694691900000|2023-09-14 11:45:00|29072.49|29072.49|29105.22|29105.22|29105.22|29105.22|29061.58|29061.58|0
1694692200000|2023-09-14 11:50:00|29094.31|29094.31|29105.22|29105.22|29105.22|29105.22|29094.31|29094.31|0
1694692800000|2023-09-14 12:00:00|29127.04|29127.04|29152.24|29152.24|29152.24|29152.24|29119.5|29119.5|0
1694693100000|2023-09-14 12:05:00|29163.15|29163.15|29182.33|29182.33|29182.33|29182.33|29163.15|29163.15|0
1694693400000|2023-09-14 12:10:00|29193.24|29193.24|29161.31|29161.31|29193.24|29193.24|29161.31|29161.31|0
1694693700000|2023-09-14 12:15:00|29150.4|29150.4|29206.72|29206.72|29228.54|29228.54|29139.49|29139.49|0
1694694000000|2023-09-14 12:20:00|29228.54|29228.54|29194.17|29194.17|29250.36|29250.36|29183.26|29183.26|0
1694694300000|2023-09-14 12:25:00|29205.08|29205.08|29248.73|29248.73|29248.73|29248.73|29205.08|29205.08|0
1694694600000|2023-09-14 12:30:00|29237.82|29237.82|29238.62|29238.62|29248.73|29248.73|29173.16|29173.16|0
1694694900000|2023-09-14 12:35:00|29227.71|29227.71|29238.62|29238.62|29238.62|29238.62|29205.89|29205.89|0
1694695200000|2023-09-14 12:40:00|29248.73|29248.73|29341.15|29341.15|29356.06|29356.06|29237.82|29237.82|0
1694695500000|2023-09-14 12:45:00|29330.23|29330.23|29352.06|29352.06|29352.06|29352.06|29330.23|29330.23|0
1694695800000|2023-09-14 12:50:00|29341.15|29341.15|29400.54|29400.54|29404.71|29404.71|29330.23|29330.23|0
1694696100000|2023-09-14 12:55:00|29389.63|29389.63|29400.54|29400.54|29400.54|29400.54|29378.72|29378.72|0
1694696400000|2023-09-14 13:00:00|29414.82|29414.82|29450.92|29450.92|29450.92|29450.92|29414.82|29414.82|0
1694696700000|2023-09-14 13:05:00|29461.83|29461.83|29490.29|29490.29|29515.38|29515.38|29461.83|29461.83|0
1694697000000|2023-09-14 13:10:00|29501.2|29501.2|29481.55|29481.55|29503.37|29503.37|29470.64|29470.64|0
1694697300000|2023-09-14 13:15:00|29470.64|29470.64|29459.73|29459.73|29481.55|29481.55|29459.73|29459.73|0
1694697600000|2023-09-14 13:20:00|29470.64|29470.64|29397.64|29397.64|29514.28|29514.28|29397.64|29397.64|0
1694697900000|2023-09-14 13:25:00|29408.55|29408.55|29369.81|29369.81|29413.45|29413.45|29358.9|29358.9|0
1694698200000|2023-09-14 13:30:00|29358.36|29358.36|29391.09|29391.09|29402.01|29402.01|29336.54|29336.54|0
1694698500000|2023-09-14 13:35:00|29402.01|29402.01|29448.12|29448.12|29456.46|29456.46|29402.01|29402.01|0
1694698800000|2023-09-14 13:40:00|29437.21|29437.21|29401.1|29401.1|29437.21|29437.21|29390.19|29390.19|0
1694699100000|2023-09-14 13:45:00|29390.19|29390.19|29375.91|29375.91|29412.01|29412.01|29375.91|29375.91|0
1694699400000|2023-09-14 13:50:00|29386.82|29386.82|29287.26|29287.26|29386.82|29386.82|29287.26|29287.26|0
1694699700000|2023-09-14 13:55:00|29285.62|29285.62|29385.82|29385.82|29385.82|29385.82|29274.71|29274.71|0
1694700000000|2023-09-14 14:00:00|29396.74|29396.74|29331.27|29331.27|29396.74|29396.74|29331.27|29331.27|0
1694700300000|2023-09-14 14:05:00|29342.18|29342.18|29353.09|29353.09|29385.82|29385.82|29342.18|29342.18|0
1694700600000|2023-09-14 14:10:00|29342.18|29342.18|29371.54|29371.54|29382.65|29382.65|29313.82|29313.82|0
1694700900000|2023-09-14 14:15:00|29393.37|29393.37|29335.54|29335.54|29393.37|29393.37|29324.63|29324.63|0
1694701200000|2023-09-14 14:20:00|29324.63|29324.63|29373.08|29373.08|29376.45|29376.45|29324.63|29324.63|0
1694701500000|2023-09-14 14:25:00|29362.17|29362.17|29373.08|29373.08|29383.99|29383.99|29351.26|29351.26|0
1694701800000|2023-09-14 14:30:00|29394.9|29394.9|29383.99|29383.99|29394.9|29394.9|29373.08|29373.08|0
1694702100000|2023-09-14 14:35:00|29373.08|29373.08|29369.91|29369.91|29393.9|29393.9|29369.91|29369.91|0
1694702400000|2023-09-14 14:40:00|29359|29359|29385.63|29385.63|29385.63|29385.63|29355.63|29355.63|0
1694702700000|2023-09-14 14:45:00|29389|29389|29400.64|29400.64|29411.55|29411.55|29378.09|29378.09|0
1694703000000|2023-09-14 14:50:00|29402.28|29402.28|29474.38|29474.38|29502.94|29502.94|29402.28|29402.28|0
1694703300000|2023-09-14 14:55:00|29485.29|29485.29|29563.23|29563.23|29563.23|29563.23|29485.29|29485.29|0
1694703600000|2023-09-14 15:00:00|29559.96|29559.96|29570.87|29570.87|29570.87|29570.87|29559.96|29559.96|0
1694703900000|2023-09-14 15:05:00|29581.78|29581.78|29609.44|29609.44|29620.35|29620.35|29581.78|29581.78|0
1694704200000|2023-09-14 15:10:00|29598.53|29598.53|29554.89|29554.89|29598.53|29598.53|29543.98|29543.98|0
1694704500000|2023-09-14 15:15:00|29565.8|29565.8|29631.9|29631.9|29642.81|29642.81|29565.8|29565.8|0
1694704800000|2023-09-14 15:20:00|29635.17|29635.17|29643.64|29643.64|29656.99|29656.99|29632.73|29632.73|0
1694705100000|2023-09-14 15:25:00|29654.55|29654.55|29691.39|29691.39|29691.39|29691.39|29643.64|29643.64|0
1694762100000|2023-09-15 07:15:00|30346.53|30346.53|30386.46|30386.46|30399.54|30399.54|30346.53|30346.53|0
1694762400000|2023-09-15 07:20:00|30364.64|30364.64|30330.27|30330.27|30386.46|30386.46|30319.36|30319.36|0
1694762700000|2023-09-15 07:25:00|30341.18|30341.18|30210.25|30210.25|30341.18|30341.18|30210.25|30210.25|0
1694763000000|2023-09-15 07:30:00|30190.04|30190.04|30145.76|30145.76|30190.04|30190.04|30132.11|30132.11|0
1694763300000|2023-09-15 07:35:00|30113.03|30113.03|30113.03|30113.03|30142.39|30142.39|30098.75|30098.75|0
1694763600000|2023-09-15 07:40:00|30102.12|30102.12|30093.94|30093.94|30134.85|30134.85|30083.03|30083.03|0
1694763900000|2023-09-15 07:45:00|30104.85|30104.85|30126.67|30126.67|30126.67|30126.67|30104.85|30104.85|0
1694764200000|2023-09-15 07:50:00|30083.03|30083.03|30028.48|30028.48|30083.03|30083.03|30028.48|30028.48|0
1694764500000|2023-09-15 07:55:00|30061.21|30061.21|30126.57|30126.57|30126.57|30126.57|30061.21|30061.21|0
1694764800000|2023-09-15 08:00:00|30115.66|30115.66|30210.49|30210.49|30210.49|30210.49|30112.29|30112.29|0
1694765100000|2023-09-15 08:05:00|30199.58|30199.58|30199.58|30199.58|30232.31|30232.31|30199.58|30199.58|0
1694765400000|2023-09-15 08:10:00|30221.4|30221.4|30210.49|30210.49|30221.4|30221.4|30210.49|30210.49|0
1694765700000|2023-09-15 08:15:00|30199.58|30199.58|30199.58|30199.58|30199.58|30199.58|30188.67|30188.67|0
1694766000000|2023-09-15 08:20:00|30188.67|30188.67|30177.76|30177.76|30188.67|30188.67|30177.76|30177.76|0
1694766300000|2023-09-15 08:25:00|30166.85|30166.85|30186.1|30186.1|30207.92|30207.92|30166.85|30166.85|0
1694766600000|2023-09-15 08:30:00|30175.19|30175.19|30198.55|30198.55|30201.82|30201.82|30175.19|30175.19|0
1694766900000|2023-09-15 08:35:00|30209.46|30209.46|30165.82|30165.82|30209.46|30209.46|30165.82|30165.82|0
1694767200000|2023-09-15 08:40:00|30154.91|30154.91|30198.55|30198.55|30209.46|30209.46|30154.91|30154.91|0
1694767500000|2023-09-15 08:45:00|30187.64|30187.64|30198.45|30198.45|30198.45|30198.45|30166.52|30166.52|0
1694767800000|2023-09-15 08:50:00|30209.36|30209.36|30209.46|30209.46|30234.55|30234.55|30209.36|30209.36|0
1694768100000|2023-09-15 08:55:00|30220.37|30220.37|30196.91|30196.91|30220.37|30220.37|30196.91|30196.91|0
1694768400000|2023-09-15 09:00:00|30198.55|30198.55|30225.37|30225.37|30225.37|30225.37|30181.73|30181.73|0
1694768700000|2023-09-15 09:05:00|30236.28|30236.28|30222|30222|30279.93|30279.93|30222|30222|0
1694769300000|2023-09-15 09:15:00|30218.64|30218.64|30168.89|30168.89|30220.37|30220.37|30131.15|30131.15|0
1694769600000|2023-09-15 09:20:00|30175.43|30175.43|30175.43|30175.43|30175.43|30175.43|30175.43|30175.43|0
1694769900000|2023-09-15 09:25:00|30142.7|30142.7|30151.98|30151.98|30166.16|30166.16|30139.43|30139.43|0
1694770200000|2023-09-15 09:30:00|30161.79|30161.79|30186.98|30186.98|30190.35|30190.35|30161.79|30161.79|0
1694770500000|2023-09-15 09:35:00|30190.35|30190.35|30161.15|30161.15|30190.35|30190.35|30161.15|30161.15|0
1694770800000|2023-09-15 09:40:00|30172.06|30172.06|30125.15|30125.15|30173.7|30173.7|30117.51|30117.51|0
1694771100000|2023-09-15 09:45:00|30136.06|30136.06|30139.53|30139.53|30139.53|30139.53|30110.97|30110.97|0
1694771400000|2023-09-15 09:50:00|30136.16|30136.16|30153.81|30153.81|30175.63|30175.63|30125.25|30125.25|0
1694771700000|2023-09-15 09:55:00|30150.44|30150.44|30201.62|30201.62|30208.36|30208.36|30136.16|30136.16|0
1694772000000|2023-09-15 10:00:00|30190.71|30190.71|30204.99|30204.99|30226.81|30226.81|30183.97|30183.97|0
1694772300000|2023-09-15 10:05:00|30203.36|30203.36|30215.9|30215.9|30226.81|30226.81|30196.81|30196.81|0
1694772600000|2023-09-15 10:10:00|30205.79|30205.79|30214.87|30214.87|30239.06|30239.06|30205.79|30205.79|0
1694772900000|2023-09-15 10:15:00|30193.05|30193.05|30214.87|30214.87|30214.87|30214.87|30193.05|30193.05|0
1694773200000|2023-09-15 10:20:00|30203.96|30203.96|30203.96|30203.96|30203.96|30203.96|30203.96|30203.96|0
1694773500000|2023-09-15 10:25:00|30205.6|30205.6|30234.96|30234.96|30238.33|30238.33|30205.6|30205.6|0
1694773800000|2023-09-15 10:30:00|30224.05|30224.05|30209.07|30209.07|30232.42|30232.42|30209.07|30209.07|0
1694774100000|2023-09-15 10:35:00|30198.15|30198.15|30194.69|30194.69|30198.15|30198.15|30191.42|30191.42|0
1694774400000|2023-09-15 10:40:00|30196.32|30196.32|30223.15|30223.15|30230.69|30230.69|30194.69|30194.69|0
1694774700000|2023-09-15 10:45:00|30234.06|30234.06|30237.33|30237.33|30240.6|30240.6|30234.06|30234.06|0
1694775000000|2023-09-15 10:50:00|30234.06|30234.06|30234.06|30234.06|30234.06|30234.06|30234.06|30234.06|0
1694775300000|2023-09-15 10:55:00|30244.97|30244.97|30251.81|30251.81|30251.81|30251.81|30244.97|30244.97|0
1694775600000|2023-09-15 11:00:00|30253.44|30253.44|30270.89|30270.89|30270.89|30270.89|30253.44|30253.44|0
1694775900000|2023-09-15 11:05:00|30303.63|30303.63|30303.72|30303.72|30328.82|30328.82|30292.81|30292.81|0
1694776200000|2023-09-15 11:10:00|30308.63|30308.63|30300.45|30300.45|30308.63|30308.63|30300.45|30300.45|0
1694776500000|2023-09-15 11:15:00|30283.61|30283.61|30303.79|30303.79|30305.43|30305.43|30283.61|30283.61|0
1694776800000|2023-09-15 11:20:00|30300.42|30300.42|30286.88|30286.88|30300.42|30300.42|30283.51|30283.51|0
1694777100000|2023-09-15 11:25:00|30297.79|30297.79|30313.7|30313.7|30313.7|30313.7|30297.79|30297.79|0
1694777400000|2023-09-15 11:30:00|30335.53|30335.53|30335.53|30335.53|30335.53|30335.53|30335.53|30335.53|0
1694777700000|2023-09-15 11:35:00|30324.61|30324.61|30323.08|30323.08|30324.61|30324.61|30319.71|30319.71|0
1694778300000|2023-09-15 11:45:00|30321.44|30321.44|30310.53|30310.53|30321.44|30321.44|30310.53|30310.53|0
1694778600000|2023-09-15 11:50:00|30299.62|30299.62|30313.26|30313.26|30313.26|30313.26|30297.99|30297.99|0
1694778900000|2023-09-15 11:55:00|30306.53|30306.53|30306.53|30306.53|30306.53|30306.53|30295.62|30295.62|0
1694779200000|2023-09-15 12:00:00|30284.71|30284.71|30245.23|30245.23|30284.71|30284.71|30245.23|30245.23|0
1694779500000|2023-09-15 12:05:00|30256.15|30256.15|30267.06|30267.06|30267.06|30267.06|30256.15|30256.15|0
1694779800000|2023-09-15 12:10:00|30256.15|30256.15|30176.57|30176.57|30256.15|30256.15|30176.57|30176.57|0
1694780100000|2023-09-15 12:15:00|30165.66|30165.66|30154.75|30154.75|30165.66|30165.66|30154.75|30154.75|0
1694780400000|2023-09-15 12:20:00|30151.38|30151.38|30137.2|30137.2|30161.49|30161.49|30137.2|30137.2|0
1694780700000|2023-09-15 12:25:00|30126.29|30126.29|30154.04|30154.04|30154.04|30154.04|30126.29|30126.29|0
1694781000000|2023-09-15 12:30:00|30143.13|30143.13|30143.13|30143.13|30143.13|30143.13|30132.22|30132.22|0
1694781300000|2023-09-15 12:35:00|30154.04|30154.04|30160.78|30160.78|30160.78|30160.78|30154.04|30154.04|0
1694781600000|2023-09-15 12:40:00|30171.69|30171.69|30182.6|30182.6|30193.51|30193.51|30171.69|30171.69|0
1694781900000|2023-09-15 12:45:00|30171.69|30171.69|30125.48|30125.48|30171.69|30171.69|30125.48|30125.48|0
1694782200000|2023-09-15 12:50:00|30128.85|30128.85|30117.94|30117.94|30139.76|30139.76|30117.94|30117.94|0
1694782500000|2023-09-15 12:55:00|30107.03|30107.03|30107.03|30107.03|30107.03|30107.03|30107.03|30107.03|0
1694782800000|2023-09-15 13:00:00|30096.12|30096.12|30132.32|30132.32|30135.59|30135.59|30096.12|30096.12|0
1694783100000|2023-09-15 13:05:00|30121.41|30121.41|30183.5|30183.5|30194.41|30194.41|30111.3|30111.3|0
1694783400000|2023-09-15 13:10:00|30172.59|30172.59|30153.41|30153.41|30172.59|30172.59|30142.5|30142.5|0
1694783700000|2023-09-15 13:15:00|30142.5|30142.5|30144.23|30144.23|30167.69|30167.69|30142.5|30142.5|0
1694784000000|2023-09-15 13:20:00|30140.86|30140.86|30155.14|30155.14|30155.14|30155.14|30140.86|30140.86|0
1694784300000|2023-09-15 13:25:00|30153.51|30153.51|30182.07|30182.07|30182.07|30182.07|30153.51|30153.51|0
1694784600000|2023-09-15 13:30:00|30192.98|30192.98|30243.36|30243.36|30243.36|30243.36|30171.15|30171.15|0
1694784900000|2023-09-15 13:35:00|30254.27|30254.27|30228.08|30228.08|30260.81|30260.81|30228.08|30228.08|0
1694785200000|2023-09-15 13:40:00|30238.99|30238.99|30196.15|30196.15|30239.79|30239.79|30196.15|30196.15|0
1694785500000|2023-09-15 13:45:00|30185.24|30185.24|30138.23|30138.23|30185.24|30185.24|30105.49|30105.49|0
1694785800000|2023-09-15 13:50:00|30127.32|30127.32|30133.42|30133.42|30133.42|30133.42|30097.32|30097.32|0
1694786100000|2023-09-15 13:55:00|30155.24|30155.24|30159.51|30159.51|30177.06|30177.06|30155.24|30155.24|0
1694786400000|2023-09-15 14:00:00|30162.88|30162.88|30173.15|30173.15|30195.61|30195.61|30162.24|30162.24|0
1694786700000|2023-09-15 14:05:00|30162.24|30162.24|30132.88|30132.88|30173.15|30173.15|30132.88|30132.88|0
1694787000000|2023-09-15 14:10:00|30121.97|30121.97|30121.97|30121.97|30143.79|30143.79|30121.97|30121.97|0
1694787300000|2023-09-15 14:15:00|30111.06|30111.06|30121.97|30121.97|30132.88|30132.88|30111.06|30111.06|0
1694787600000|2023-09-15 14:20:00|30111.06|30111.06|30143.79|30143.79|30143.79|30143.79|30111.06|30111.06|0
1694787900000|2023-09-15 14:25:00|30121.97|30121.97|30143.79|30143.79|30143.79|30143.79|30121.97|30121.97|0
1694788200000|2023-09-15 14:30:00|30132.88|30132.88|30153.9|30153.9|30153.9|30153.9|30132.88|30132.88|0
1694788500000|2023-09-15 14:35:00|30142.99|30142.99|30164.01|30164.01|30164.01|30164.01|30142.99|30142.99|0
1694788800000|2023-09-15 14:40:00|30174.92|30174.92|30183.26|30183.26|30200.91|30200.91|30172.35|30172.35|0
1694789100000|2023-09-15 14:45:00|30194.17|30194.17|30207.55|30207.55|30207.55|30207.55|30194.17|30194.17|0
1694789400000|2023-09-15 14:50:00|30196.64|30196.64|30178.99|30178.99|30196.64|30196.64|30172.25|30172.25|0
1694789700000|2023-09-15 14:55:00|30189.9|30189.9|30153.8|30153.8|30189.9|30189.9|30153|30153|0
1694790000000|2023-09-15 15:00:00|30164.71|30164.71|30153.8|30153.8|30164.71|30164.71|30153.8|30153.8|0
1694790300000|2023-09-15 15:05:00|30145.62|30145.62|30123.8|30123.8|30145.62|30145.62|30123.8|30123.8|0
1694790600000|2023-09-15 15:10:00|30127.17|30127.17|30130.44|30130.44|30141.35|30141.35|30116.16|30116.16|0
1694790900000|2023-09-15 15:15:00|30119.53|30119.53|30137.18|30137.18|30148.09|30148.09|30108.62|30108.62|0
1694791200000|2023-09-15 15:20:00|30126.27|30126.27|30137.18|30137.18|30154.83|30154.83|30116.16|30116.16|0
1694791500000|2023-09-15 15:25:00|30126.27|30126.27|30129.54|30129.54|30168.01|30168.01|30111.99|30111.99|0
1695021300000|2023-09-18 07:15:00|29852.3|29852.3|29806.09|29806.09|29852.3|29852.3|29806.09|29806.09|0
1695021600000|2023-09-18 07:20:00|29789.25|29789.25|29778.33|29778.33|29800.16|29800.16|29756.51|29756.51|0
1695021900000|2023-09-18 07:25:00|29789.25|29789.25|29725.39|29725.39|29789.25|29789.25|29725.39|29725.39|0
1695022200000|2023-09-18 07:30:00|29714.48|29714.48|29769.03|29769.03|29769.03|29769.03|29714.48|29714.48|0
1695022500000|2023-09-18 07:35:00|29714.48|29714.48|29747.21|29747.21|29747.21|29747.21|29714.48|29714.48|0
1695022800000|2023-09-18 07:40:00|29740.47|29740.47|29732.03|29732.03|29750.58|29750.58|29728.76|29728.76|0
1695023100000|2023-09-18 07:45:00|29764.76|29764.76|29786.58|29786.58|29786.58|29786.58|29764.76|29764.76|0
1695023400000|2023-09-18 07:50:00|29780.04|29780.04|29715.51|29715.51|29780.04|29780.04|29704.6|29704.6|0
1695023700000|2023-09-18 07:55:00|29704.6|29704.6|29776.8|29776.8|29798.62|29798.62|29704.6|29704.6|0
1695024000000|2023-09-18 08:00:00|29780.17|29780.17|29724.49|29724.49|29780.17|29780.17|29713.58|29713.58|0
1695024300000|2023-09-18 08:05:00|29746.31|29746.31|29772.3|29772.3|29772.3|29772.3|29746.31|29746.31|0
1695024600000|2023-09-18 08:10:00|29782.41|29782.41|29778.24|29778.24|29789.15|29789.15|29767.33|29767.33|0
1695024900000|2023-09-18 08:15:00|29800.06|29800.06|29778.24|29778.24|29800.06|29800.06|29778.24|29778.24|0
1695025200000|2023-09-18 08:20:00|29773.33|29773.33|29741.4|29741.4|29773.33|29773.33|29741.4|29741.4|0
1695025500000|2023-09-18 08:25:00|29752.31|29752.31|29741.4|29741.4|29752.31|29752.31|29741.4|29741.4|0
1695025800000|2023-09-18 08:30:00|29738.13|29738.13|29712.04|29712.04|29752.31|29752.31|29712.04|29712.04|0
1695026100000|2023-09-18 08:35:00|29722.95|29722.95|29762.42|29762.42|29762.42|29762.42|29722.95|29722.95|0
1695026400000|2023-09-18 08:40:00|29773.33|29773.33|29801.69|29801.69|29801.69|29801.69|29773.33|29773.33|0
1695026700000|2023-09-18 08:45:00|29779.87|29779.87|29758.05|29758.05|29779.87|29779.87|29758.05|29758.05|0
1695027000000|2023-09-18 08:50:00|29747.14|29747.14|29747.14|29747.14|29747.14|29747.14|29747.14|29747.14|0
1695027300000|2023-09-18 08:55:00|29758.05|29758.05|29716.94|29716.94|29758.05|29758.05|29702.66|29702.66|0
1695027600000|2023-09-18 09:00:00|29725.12|29725.12|29725.12|29725.12|29746.94|29746.94|29725.12|29725.12|0
1695027900000|2023-09-18 09:05:00|29720.22|29720.22|29716.85|29716.85|29720.22|29720.22|29716.85|29716.85|0
1695028200000|2023-09-18 09:10:00|29705.94|29705.94|29657.8|29657.8|29705.94|29705.94|29649.62|29649.62|0
1695028500000|2023-09-18 09:15:00|29654.43|29654.43|29647.79|29647.79|29654.43|29654.43|29647.69|29647.69|0
1695028800000|2023-09-18 09:20:00|29646.15|29646.15|29603.77|29603.77|29646.15|29646.15|29592.86|29592.86|0
1695029100000|2023-09-18 09:25:00|29600.4|29600.4|29589.49|29589.49|29600.4|29600.4|29578.58|29578.58|0
1695029400000|2023-09-18 09:30:00|29578.58|29578.58|29608.48|29608.48|29619.39|29619.39|29578.58|29578.58|0
1695029700000|2023-09-18 09:35:00|29586.66|29586.66|29564.84|29564.84|29586.66|29586.66|29564.84|29564.84|0
1695030000000|2023-09-18 09:40:00|29559.93|29559.93|29532.18|29532.18|29564.11|29564.11|29532.18|29532.18|0
1695030300000|2023-09-18 09:45:00|29535.55|29535.55|29614.49|29614.49|29614.49|29614.49|29535.55|29535.55|0
1695030600000|2023-09-18 09:50:00|29592.67|29592.67|29589.39|29589.39|29592.67|29592.67|29589.39|29589.39|0
1695030900000|2023-09-18 09:55:00|29596.13|29596.13|29599.5|29599.5|29599.5|29599.5|29582.66|29582.66|0
1695031200000|2023-09-18 10:00:00|29588.59|29588.59|29561.86|29561.86|29588.59|29588.59|29561.86|29561.86|0
1695031500000|2023-09-18 10:05:00|29550.95|29550.95|29510.85|29510.85|29561.86|29561.86|29510.85|29510.85|0
1695031800000|2023-09-18 10:10:00|29499.94|29499.94|29489.03|29489.03|29499.94|29499.94|29489.03|29489.03|0
1695032100000|2023-09-18 10:15:00|29510.85|29510.85|29554.49|29554.49|29554.49|29554.49|29510.85|29510.85|0
1695032400000|2023-09-18 10:20:00|29557.86|29557.86|29575.41|29575.41|29586.32|29586.32|29557.86|29557.86|0
1695032700000|2023-09-18 10:25:00|29564.5|29564.5|29553.59|29553.59|29564.5|29564.5|29553.59|29553.59|0
1695033000000|2023-09-18 10:30:00|29564.5|29564.5|29570.41|29570.41|29575.41|29575.41|29564.5|29564.5|0
1695033300000|2023-09-18 10:35:00|29559.49|29559.49|29551.22|29551.22|29559.49|29559.49|29551.22|29551.22|0
1695033600000|2023-09-18 10:40:00|29529.4|29529.4|29518.49|29518.49|29529.4|29529.4|29518.49|29518.49|0
1695033900000|2023-09-18 10:45:00|29529.4|29529.4|29551.22|29551.22|29551.22|29551.22|29529.4|29529.4|0
1695034200000|2023-09-18 10:50:00|29562.13|29562.13|29562.13|29562.13|29573.04|29573.04|29562.13|29562.13|0
1695034500000|2023-09-18 10:55:00|29573.04|29573.04|29594.86|29594.86|29594.86|29594.86|29573.04|29573.04|0
1695034800000|2023-09-18 11:00:00|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|0
1695035100000|2023-09-18 11:05:00|29577.21|29577.21|29566.3|29566.3|29577.21|29577.21|29566.3|29566.3|0
1695035400000|2023-09-18 11:10:00|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|29563.03|0
1695035700000|2023-09-18 11:15:00|29573.94|29573.94|29573.94|29573.94|29573.94|29573.94|29573.94|29573.94|0
1695036000000|2023-09-18 11:20:00|29563.03|29563.03|29556.39|29556.39|29563.03|29563.03|29556.39|29556.39|0
1695036300000|2023-09-18 11:25:00|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|0
1695036600000|2023-09-18 11:30:00|29534.57|29534.57|29512.75|29512.75|29534.57|29534.57|29512.75|29512.75|0
1695036900000|2023-09-18 11:35:00|29523.66|29523.66|29531.3|29531.3|29534.57|29534.57|29523.66|29523.66|0
1695037200000|2023-09-18 11:40:00|29520.39|29520.39|29495.27|29495.27|29520.39|29520.39|29495.27|29495.27|0
1695037500000|2023-09-18 11:45:00|29498.63|29498.63|29492.83|29492.83|29503.74|29503.74|29486.09|29486.09|0
1695037800000|2023-09-18 11:50:00|29514.65|29514.65|29514.65|29514.65|29514.65|29514.65|29514.65|29514.65|0
1695038100000|2023-09-18 11:55:00|29507.91|29507.91|29532.3|29532.3|29532.3|29532.3|29501.17|29501.17|0
1695038400000|2023-09-18 12:00:00|29575.94|29575.94|29610.41|29610.41|29610.41|29610.41|29575.94|29575.94|0
1695038700000|2023-09-18 12:05:00|29599.5|29599.5|29567.66|29567.66|29599.5|29599.5|29567.66|29567.66|0
1695039000000|2023-09-18 12:10:00|29589.49|29589.49|29611.31|29611.31|29611.31|29611.31|29589.49|29589.49|0
1695039300000|2023-09-18 12:15:00|29654.95|29654.95|29654.95|29654.95|29654.95|29654.95|29654.95|29654.95|0
1695039600000|2023-09-18 12:20:00|29644.04|29644.04|29633.13|29633.13|29644.04|29644.04|29633.13|29633.13|0
1695040200000|2023-09-18 12:30:00|29638.03|29638.03|29604.27|29604.27|29642.94|29642.94|29604.27|29604.27|0
1695040500000|2023-09-18 12:35:00|29593.36|29593.36|29582.45|29582.45|29593.36|29593.36|29582.45|29582.45|0
1695040800000|2023-09-18 12:40:00|29574.27|29574.27|29541.54|29541.54|29574.27|29574.27|29541.54|29541.54|0
1695041100000|2023-09-18 12:45:00|29552.45|29552.45|29574.27|29574.27|29574.27|29574.27|29552.45|29552.45|0
1695041400000|2023-09-18 12:50:00|29563.36|29563.36|29544.28|29544.28|29563.36|29563.36|29544.28|29544.28|0
1695041700000|2023-09-18 12:55:00|29555.19|29555.19|29555.19|29555.19|29555.19|29555.19|29533.37|29533.37|0
1695042000000|2023-09-18 13:00:00|29558.56|29558.56|29579.57|29579.57|29579.57|29579.57|29536.73|29536.73|0
1695042300000|2023-09-18 13:05:00|29568.66|29568.66|29538.57|29538.57|29568.66|29568.66|29538.57|29538.57|0
1695042600000|2023-09-18 13:10:00|29527.66|29527.66|29549.48|29549.48|29549.48|29549.48|29527.66|29527.66|0
1695042900000|2023-09-18 13:15:00|29571.3|29571.3|29582.21|29582.21|29582.21|29582.21|29571.3|29571.3|0
1695043200000|2023-09-18 13:20:00|29571.3|29571.3|29525.89|29525.89|29571.3|29571.3|29525.89|29525.89|0
1695043500000|2023-09-18 13:25:00|29536.8|29536.8|29530.36|29530.36|29551.08|29551.08|29530.36|29530.36|0
1695043800000|2023-09-18 13:30:00|29526.99|29526.99|29561.49|29561.49|29561.49|29561.49|29505.17|29505.17|0
1695044100000|2023-09-18 13:35:00|29564.86|29564.86|29514.47|29514.47|29564.86|29564.86|29514.47|29514.47|0
1695044400000|2023-09-18 13:40:00|29503.56|29503.56|29527.02|29527.02|29527.02|29527.02|29503.56|29503.56|0
1695044700000|2023-09-18 13:45:00|29548.84|29548.84|29550.48|29550.48|29550.48|29550.48|29527.02|29527.02|0
1695045000000|2023-09-18 13:50:00|29539.57|29539.57|29588.12|29588.12|29588.12|29588.12|29539.57|29539.57|0
1695045300000|2023-09-18 13:55:00|29577.2|29577.2|29547.74|29547.74|29577.2|29577.2|29544.47|29544.47|0
1695045600000|2023-09-18 14:00:00|29580.48|29580.48|29591.39|29591.39|29613.21|29613.21|29580.48|29580.48|0
1695045900000|2023-09-18 14:05:00|29602.3|29602.3|29602.3|29602.3|29613.21|29613.21|29580.48|29580.48|0
1695046200000|2023-09-18 14:10:00|29599.03|29599.03|29611.57|29611.57|29644.3|29644.3|29599.03|29599.03|0
1695046500000|2023-09-18 14:15:00|29600.66|29600.66|29645.97|29645.97|29647.6|29647.6|29600.66|29600.66|0
1695046800000|2023-09-18 14:20:00|29647.6|29647.6|29669.43|29669.43|29669.43|29669.43|29647.6|29647.6|0
1695047100000|2023-09-18 14:25:00|29691.25|29691.25|29601.59|29601.59|29691.25|29691.25|29601.59|29601.59|0
1695047400000|2023-09-18 14:30:00|29612.5|29612.5|29698.99|29698.99|29698.99|29698.99|29612.5|29612.5|0
1695047700000|2023-09-18 14:35:00|29697.35|29697.35|29704.09|29704.09|29719.17|29719.17|29697.35|29697.35|0
1695048000000|2023-09-18 14:40:00|29693.18|29693.18|29667.99|29667.99|29693.18|29693.18|29635.26|29635.26|0
1695048300000|2023-09-18 14:45:00|29678.9|29678.9|29683.07|29683.07|29689.81|29689.81|29661.25|29661.25|0
1695048600000|2023-09-18 14:50:00|29681.43|29681.43|29667.15|29667.15|29681.43|29681.43|29645.33|29645.33|0
1695048900000|2023-09-18 14:55:00|29678.07|29678.07|29678.07|29678.07|29710.8|29710.8|29667.15|29667.15|0
1695049200000|2023-09-18 15:00:00|29688.98|29688.98|29688.98|29688.98|29688.98|29688.98|29678.07|29678.07|0
1695049500000|2023-09-18 15:05:00|29695.71|29695.71|29673.89|29673.89|29695.71|29695.71|29667.15|29667.15|0
1695049800000|2023-09-18 15:10:00|29684.8|29684.8|29679.26|29679.26|29690.17|29690.17|29646.53|29646.53|0
1695050100000|2023-09-18 15:15:00|29668.35|29668.35|29740.55|29740.55|29751.46|29751.46|29657.44|29657.44|0
1695050400000|2023-09-18 15:20:00|29729.64|29729.64|29711.99|29711.99|29740.55|29740.55|29701.08|29701.08|0
1695050700000|2023-09-18 15:25:00|29710.36|29710.36|29753.2|29753.2|29753.2|29753.2|29710.36|29710.36|0
1695107700000|2023-09-19 07:15:00|29487.87|29487.87|29480.33|29480.33|29509.69|29509.69|29466.05|29466.05|0
1695108000000|2023-09-19 07:20:00|29491.24|29491.24|29436.68|29436.68|29513.06|29513.06|29436.68|29436.68|0
1695108300000|2023-09-19 07:25:00|29414.86|29414.86|29469.42|29469.42|29469.42|29469.42|29393.04|29393.04|0
1695108600000|2023-09-19 07:30:00|29458.51|29458.51|29480.33|29480.33|29480.33|29480.33|29458.51|29458.51|0
1695108900000|2023-09-19 07:35:00|29502.15|29502.15|29523.97|29523.97|29523.97|29523.97|29502.15|29502.15|0
1695109200000|2023-09-19 07:40:00|29513.06|29513.06|29592.8|29592.8|29603.71|29603.71|29513.06|29513.06|0
1695109500000|2023-09-19 07:45:00|29603.71|29603.71|29609.69|29609.69|29609.69|29609.69|29570.98|29570.98|0
1695109800000|2023-09-19 07:50:00|29566.05|29566.05|29582.31|29582.31|29599.22|29599.22|29566.05|29566.05|0
1695110100000|2023-09-19 07:55:00|29571.4|29571.4|29594.62|29594.62|29594.62|29594.62|29561.02|29561.02|0
1695110400000|2023-09-19 08:00:00|29587.88|29587.88|29605.53|29605.53|29616.44|29616.44|29587.88|29587.88|0
1695110700000|2023-09-19 08:05:00|29583.71|29583.71|29597.99|29597.99|29608.9|29608.9|29583.71|29583.71|0
1695111000000|2023-09-19 08:10:00|29619.81|29619.81|29608.9|29608.9|29619.81|29619.81|29587.08|29587.08|0
1695111300000|2023-09-19 08:15:00|29610.53|29610.53|29567.69|29567.69|29610.53|29610.53|29556.78|29556.78|0
1695111600000|2023-09-19 08:20:00|29578.61|29578.61|29596.06|29596.06|29602.06|29602.06|29578.61|29578.61|0
1695111900000|2023-09-19 08:25:00|29606.97|29606.97|29596.79|29596.79|29615.34|29615.34|29593.52|29593.52|0
1695112200000|2023-09-19 08:30:00|29590.05|29590.05|29610.94|29610.94|29610.94|29610.94|29578.21|29578.21|0
1695112500000|2023-09-19 08:35:00|29600.03|29600.03|29600.03|29600.03|29600.03|29600.03|29600.03|29600.03|0
1695112800000|2023-09-19 08:40:00|29578.21|29578.21|29548.85|29548.85|29581.58|29581.58|29548.85|29548.85|0
1695113100000|2023-09-19 08:45:00|29559.76|29559.76|29503.67|29503.67|29559.76|29559.76|29503.67|29503.67|0
1695113400000|2023-09-19 08:50:00|29498.76|29498.76|29495.49|29495.49|29498.76|29498.76|29495.49|29495.49|0
1695113700000|2023-09-19 08:55:00|29472.04|29472.04|29442.04|29442.04|29482.95|29482.95|29442.04|29442.04|0
1695114000000|2023-09-19 09:00:00|29438.77|29438.77|29444.77|29444.77|29449.68|29449.68|29427.86|29427.86|0
1695114300000|2023-09-19 09:05:00|29441.4|29441.4|29416.21|29416.21|29441.4|29441.4|29416.21|29416.21|0
1695114600000|2023-09-19 09:10:00|29394.39|29394.39|29402.03|29402.03|29403.66|29403.66|29392.75|29392.75|0
1695114900000|2023-09-19 09:15:00|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|0
1695115200000|2023-09-19 09:20:00|29423.85|29423.85|29420.58|29420.58|29423.85|29423.85|29420.58|29420.58|0
1695115500000|2023-09-19 09:25:00|29453.31|29453.31|29474.03|29474.03|29474.03|29474.03|29453.31|29453.31|0
1695115800000|2023-09-19 09:30:00|29463.12|29463.12|29441.3|29441.3|29463.12|29463.12|29441.3|29441.3|0
1695116100000|2023-09-19 09:35:00|29419.48|29419.48|29397.66|29397.66|29419.48|29419.48|29375.84|29375.84|0
1695116400000|2023-09-19 09:40:00|29408.57|29408.57|29422.85|29422.85|29433.76|29433.76|29401.83|29401.83|0
1695116700000|2023-09-19 09:45:00|29411.94|29411.94|29401.03|29401.03|29411.94|29411.94|29401.03|29401.03|0
1695117000000|2023-09-19 09:50:00|29407.77|29407.77|29418.68|29418.68|29440.5|29440.5|29407.77|29407.77|0
1695117300000|2023-09-19 09:55:00|29407.77|29407.77|29396.86|29396.86|29407.77|29407.77|29396.86|29396.86|0
1695117900000|2023-09-19 10:05:00|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|0
1695118200000|2023-09-19 10:10:00|29418.68|29418.68|29415.31|29415.31|29418.68|29418.68|29415.31|29415.31|0
1695118500000|2023-09-19 10:15:00|29426.22|29426.22|29446.94|29446.94|29457.85|29457.85|29426.22|29426.22|0
1695118800000|2023-09-19 10:20:00|29436.03|29436.03|29436.03|29436.03|29436.03|29436.03|29436.03|29436.03|0
1695119100000|2023-09-19 10:25:00|29425.12|29425.12|29425.12|29425.12|29425.12|29425.12|29425.12|29425.12|0
1695119700000|2023-09-19 10:35:00|29414.21|29414.21|29414.21|29414.21|29414.21|29414.21|29381.48|29381.48|0
1695120000000|2023-09-19 10:40:00|29410.94|29410.94|29398.39|29398.39|29410.94|29410.94|29398.39|29398.39|0
1695120300000|2023-09-19 10:45:00|29376.57|29376.57|29307.74|29307.74|29376.57|29376.57|29307.74|29307.74|0
1695120600000|2023-09-19 10:50:00|29340.47|29340.47|29340.47|29340.47|29340.47|29340.47|29329.56|29329.56|0
1695120900000|2023-09-19 10:55:00|29329.56|29329.56|29313.74|29313.74|29329.56|29329.56|29313.74|29313.74|0
1695121200000|2023-09-19 11:00:00|29302.83|29302.83|29281.01|29281.01|29302.83|29302.83|29281.01|29281.01|0
1695121500000|2023-09-19 11:05:00|29302.83|29302.83|29349.85|29349.85|29357.39|29357.39|29302.83|29302.83|0
1695121800000|2023-09-19 11:10:00|29328.02|29328.02|29321.29|29321.29|29328.02|29328.02|29317.11|29317.11|0
1695122100000|2023-09-19 11:15:00|29299.46|29299.46|29291.12|29291.12|29323.85|29323.85|29291.12|29291.12|0
1695122400000|2023-09-19 11:20:00|29297.86|29297.86|29297.86|29297.86|29297.86|29297.86|29297.86|29297.86|0
1695122700000|2023-09-19 11:25:00|29308.77|29308.77|29330.59|29330.59|29330.59|29330.59|29308.77|29308.77|0
1695123000000|2023-09-19 11:30:00|29319.68|29319.68|29319.68|29319.68|29319.68|29319.68|29319.68|29319.68|0
1695123300000|2023-09-19 11:35:00|29330.59|29330.59|29319.68|29319.68|29341.5|29341.5|29319.68|29319.68|0
1695123600000|2023-09-19 11:40:00|29308.77|29308.77|29297.86|29297.86|29308.77|29308.77|29297.86|29297.86|0
1695123900000|2023-09-19 11:45:00|29286.95|29286.95|29283.58|29283.58|29286.95|29286.95|29247.48|29247.48|0
1695124200000|2023-09-19 11:50:00|29276.84|29276.84|29273.47|29273.47|29276.84|29276.84|29273.47|29273.47|0
1695124500000|2023-09-19 11:55:00|29262.56|29262.56|29274.01|29274.01|29274.01|29274.01|29248.38|29248.38|0
1695124800000|2023-09-19 12:00:00|29263.1|29263.1|29252.19|29252.19|29263.1|29263.1|29252.19|29252.19|0
1695125100000|2023-09-19 12:05:00|29258.93|29258.93|29280.75|29280.75|29280.75|29280.75|29258.93|29258.93|0
1695125700000|2023-09-19 12:15:00|29302.57|29302.57|29258.93|29258.93|29302.57|29302.57|29258.93|29258.93|0
1695126000000|2023-09-19 12:20:00|29248.02|29248.02|29248.02|29248.02|29258.93|29258.93|29248.02|29248.02|0
1695126300000|2023-09-19 12:25:00|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|0
1695126600000|2023-09-19 12:30:00|29226.19|29226.19|29182.55|29182.55|29226.19|29226.19|29160.73|29160.73|0
1695126900000|2023-09-19 12:35:00|29170.01|29170.01|29160|29160|29170.01|29170.01|29149.09|29149.09|0
1695127200000|2023-09-19 12:40:00|29149.09|29149.09|29123.89|29123.89|29149.09|29149.09|29123.89|29123.89|0
1695127500000|2023-09-19 12:45:00|29120.53|29120.53|29170.91|29170.91|29170.91|29170.91|29120.53|29120.53|0
1695127800000|2023-09-19 12:50:00|29160|29160|29170.91|29170.91|29170.91|29170.91|29149.09|29149.09|0
1695128100000|2023-09-19 12:55:00|29160|29160|29160|29160|29160|29160|29160|29160|0
1695128400000|2023-09-19 13:00:00|29127.26|29127.26|29130.63|29130.63|29130.63|29130.63|29127.26|29127.26|0
1695128700000|2023-09-19 13:05:00|29108.81|29108.81|29021.53|29021.53|29108.81|29108.81|29010.62|29010.62|0
1695129000000|2023-09-19 13:10:00|28999.71|28999.71|28992.16|28992.16|29003.08|29003.08|28966.97|28966.97|0
1695129300000|2023-09-19 13:15:00|28981.25|28981.25|28990.33|28990.33|28992.16|28992.16|28980.52|28980.52|0
1695129600000|2023-09-19 13:20:00|28979.42|28979.42|28968.51|28968.51|28979.42|28979.42|28957.6|28957.6|0
1695129900000|2023-09-19 13:25:00|28971.88|28971.88|28960.97|28960.97|28993.7|28993.7|28960.97|28960.97|0
1695130200000|2023-09-19 13:30:00|28964.34|28964.34|28953.43|28953.43|28986.16|28986.16|28953.43|28953.43|0
1695130500000|2023-09-19 13:35:00|28975.25|28975.25|28989.43|28989.43|29011.25|29011.25|28975.25|28975.25|0
1695130800000|2023-09-19 13:40:00|28978.52|28978.52|28967.61|28967.61|28978.52|28978.52|28956.7|28956.7|0
1695131100000|2023-09-19 13:45:00|28989.43|28989.43|28999.24|28999.24|29000.34|29000.34|28966.51|28966.51|0
1695131400000|2023-09-19 13:50:00|28988.33|28988.33|28928.78|28928.78|28999.24|28999.24|28928.78|28928.78|0
1695131700000|2023-09-19 13:55:00|28917.87|28917.87|28900.22|28900.22|28939.69|28939.69|28900.22|28900.22|0
1695132000000|2023-09-19 14:00:00|28889.31|28889.31|28809.12|28809.12|28889.31|28889.31|28809.12|28809.12|0
1695132300000|2023-09-19 14:05:00|28820.03|28820.03|28841.85|28841.85|28874.59|28874.59|28820.03|28820.03|0
1695132600000|2023-09-19 14:10:00|28852.76|28852.76|28813.29|28813.29|28852.76|28852.76|28802.38|28802.38|0
1695132900000|2023-09-19 14:15:00|28802.38|28802.38|28791.47|28791.47|28813.29|28813.29|28788.1|28788.1|0
1695133200000|2023-09-19 14:20:00|28780.56|28780.56|28791.47|28791.47|28791.47|28791.47|28780.56|28780.56|0
1695133500000|2023-09-19 14:25:00|28780.56|28780.56|28777.29|28777.29|28780.56|28780.56|28777.29|28777.29|0
1695133800000|2023-09-19 14:30:00|28788.2|28788.2|28754.83|28754.83|28788.2|28788.2|28743.92|28743.92|0
1695134100000|2023-09-19 14:35:00|28765.74|28765.74|28723.84|28723.84|28769.11|28769.11|28720.47|28720.47|0
1695134400000|2023-09-19 14:40:00|28722.2|28722.2|28689.47|28689.47|28722.2|28722.2|28689.47|28689.47|0
1695134700000|2023-09-19 14:45:00|28686.1|28686.1|28725.47|28725.47|28743.92|28743.92|28686.1|28686.1|0
1695135000000|2023-09-19 14:50:00|28714.56|28714.56|28736.38|28736.38|28758.2|28758.2|28703.65|28703.65|0
1695135300000|2023-09-19 14:55:00|28739.75|28739.75|28761.57|28761.57|28761.57|28761.57|28739.75|28739.75|0
1695135600000|2023-09-19 15:00:00|28758.2|28758.2|28736.38|28736.38|28761.57|28761.57|28736.38|28736.38|0
1695135900000|2023-09-19 15:05:00|28739.75|28739.75|28755.03|28755.03|28755.03|28755.03|28733.21|28733.21|0
1695136200000|2023-09-19 15:10:00|28744.12|28744.12|28796.04|28796.04|28796.04|28796.04|28744.12|28744.12|0
1695136500000|2023-09-19 15:15:00|28785.13|28785.13|28781.76|28781.76|28785.13|28785.13|28770.85|28770.85|0
1695136800000|2023-09-19 15:20:00|28792.67|28792.67|28769.21|28769.21|28792.67|28792.67|28769.21|28769.21|0
1695137100000|2023-09-19 15:25:00|28767.58|28767.58|28760.04|28760.04|28770.95|28770.95|28745.76|28745.76|0
1695107700000|2023-09-19 07:15:00|29487.87|29487.87|29480.33|29480.33|29509.69|29509.69|29466.05|29466.05|0
1695108000000|2023-09-19 07:20:00|29491.24|29491.24|29436.68|29436.68|29513.06|29513.06|29436.68|29436.68|0
1695108300000|2023-09-19 07:25:00|29414.86|29414.86|29469.42|29469.42|29469.42|29469.42|29393.04|29393.04|0
1695108600000|2023-09-19 07:30:00|29458.51|29458.51|29480.33|29480.33|29480.33|29480.33|29458.51|29458.51|0
1695108900000|2023-09-19 07:35:00|29502.15|29502.15|29523.97|29523.97|29523.97|29523.97|29502.15|29502.15|0
1695109200000|2023-09-19 07:40:00|29513.06|29513.06|29592.8|29592.8|29603.71|29603.71|29513.06|29513.06|0
1695109500000|2023-09-19 07:45:00|29603.71|29603.71|29609.69|29609.69|29609.69|29609.69|29570.98|29570.98|0
1695109800000|2023-09-19 07:50:00|29566.05|29566.05|29582.31|29582.31|29599.22|29599.22|29566.05|29566.05|0
1695110100000|2023-09-19 07:55:00|29571.4|29571.4|29594.62|29594.62|29594.62|29594.62|29561.02|29561.02|0
1695110400000|2023-09-19 08:00:00|29587.88|29587.88|29605.53|29605.53|29616.44|29616.44|29587.88|29587.88|0
1695110700000|2023-09-19 08:05:00|29583.71|29583.71|29597.99|29597.99|29608.9|29608.9|29583.71|29583.71|0
1695111000000|2023-09-19 08:10:00|29619.81|29619.81|29608.9|29608.9|29619.81|29619.81|29587.08|29587.08|0
1695111300000|2023-09-19 08:15:00|29610.53|29610.53|29567.69|29567.69|29610.53|29610.53|29556.78|29556.78|0
1695111600000|2023-09-19 08:20:00|29578.61|29578.61|29596.06|29596.06|29602.06|29602.06|29578.61|29578.61|0
1695111900000|2023-09-19 08:25:00|29606.97|29606.97|29596.79|29596.79|29615.34|29615.34|29593.52|29593.52|0
1695112200000|2023-09-19 08:30:00|29590.05|29590.05|29610.94|29610.94|29610.94|29610.94|29578.21|29578.21|0
1695112500000|2023-09-19 08:35:00|29600.03|29600.03|29600.03|29600.03|29600.03|29600.03|29600.03|29600.03|0
1695112800000|2023-09-19 08:40:00|29578.21|29578.21|29548.85|29548.85|29581.58|29581.58|29548.85|29548.85|0
1695113100000|2023-09-19 08:45:00|29559.76|29559.76|29503.67|29503.67|29559.76|29559.76|29503.67|29503.67|0
1695113400000|2023-09-19 08:50:00|29498.76|29498.76|29495.49|29495.49|29498.76|29498.76|29495.49|29495.49|0
1695113700000|2023-09-19 08:55:00|29472.04|29472.04|29442.04|29442.04|29482.95|29482.95|29442.04|29442.04|0
1695114000000|2023-09-19 09:00:00|29438.77|29438.77|29444.77|29444.77|29449.68|29449.68|29427.86|29427.86|0
1695114300000|2023-09-19 09:05:00|29441.4|29441.4|29416.21|29416.21|29441.4|29441.4|29416.21|29416.21|0
1695114600000|2023-09-19 09:10:00|29394.39|29394.39|29402.03|29402.03|29403.66|29403.66|29392.75|29392.75|0
1695114900000|2023-09-19 09:15:00|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|0
1695115200000|2023-09-19 09:20:00|29423.85|29423.85|29420.58|29420.58|29423.85|29423.85|29420.58|29420.58|0
1695115500000|2023-09-19 09:25:00|29453.31|29453.31|29474.03|29474.03|29474.03|29474.03|29453.31|29453.31|0
1695115800000|2023-09-19 09:30:00|29463.12|29463.12|29441.3|29441.3|29463.12|29463.12|29441.3|29441.3|0
1695116100000|2023-09-19 09:35:00|29419.48|29419.48|29397.66|29397.66|29419.48|29419.48|29375.84|29375.84|0
1695116400000|2023-09-19 09:40:00|29408.57|29408.57|29422.85|29422.85|29433.76|29433.76|29401.83|29401.83|0
1695116700000|2023-09-19 09:45:00|29411.94|29411.94|29401.03|29401.03|29411.94|29411.94|29401.03|29401.03|0
1695117000000|2023-09-19 09:50:00|29407.77|29407.77|29418.68|29418.68|29440.5|29440.5|29407.77|29407.77|0
1695117300000|2023-09-19 09:55:00|29407.77|29407.77|29396.86|29396.86|29407.77|29407.77|29396.86|29396.86|0
1695117900000|2023-09-19 10:05:00|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|0
1695118200000|2023-09-19 10:10:00|29418.68|29418.68|29415.31|29415.31|29418.68|29418.68|29415.31|29415.31|0
1695118500000|2023-09-19 10:15:00|29426.22|29426.22|29446.94|29446.94|29457.85|29457.85|29426.22|29426.22|0
1695118800000|2023-09-19 10:20:00|29436.03|29436.03|29436.03|29436.03|29436.03|29436.03|29436.03|29436.03|0
1695119100000|2023-09-19 10:25:00|29425.12|29425.12|29425.12|29425.12|29425.12|29425.12|29425.12|29425.12|0
1695119700000|2023-09-19 10:35:00|29414.21|29414.21|29414.21|29414.21|29414.21|29414.21|29381.48|29381.48|0
1695120000000|2023-09-19 10:40:00|29410.94|29410.94|29398.39|29398.39|29410.94|29410.94|29398.39|29398.39|0
1695120300000|2023-09-19 10:45:00|29376.57|29376.57|29307.74|29307.74|29376.57|29376.57|29307.74|29307.74|0
1695120600000|2023-09-19 10:50:00|29340.47|29340.47|29340.47|29340.47|29340.47|29340.47|29329.56|29329.56|0
1695120900000|2023-09-19 10:55:00|29329.56|29329.56|29313.74|29313.74|29329.56|29329.56|29313.74|29313.74|0
1695121200000|2023-09-19 11:00:00|29302.83|29302.83|29281.01|29281.01|29302.83|29302.83|29281.01|29281.01|0
1695121500000|2023-09-19 11:05:00|29302.83|29302.83|29349.85|29349.85|29357.39|29357.39|29302.83|29302.83|0
1695121800000|2023-09-19 11:10:00|29328.02|29328.02|29321.29|29321.29|29328.02|29328.02|29317.11|29317.11|0
1695122100000|2023-09-19 11:15:00|29299.46|29299.46|29291.12|29291.12|29323.85|29323.85|29291.12|29291.12|0
1695122400000|2023-09-19 11:20:00|29297.86|29297.86|29297.86|29297.86|29297.86|29297.86|29297.86|29297.86|0
1695122700000|2023-09-19 11:25:00|29308.77|29308.77|29330.59|29330.59|29330.59|29330.59|29308.77|29308.77|0
1695123000000|2023-09-19 11:30:00|29319.68|29319.68|29319.68|29319.68|29319.68|29319.68|29319.68|29319.68|0
1695123300000|2023-09-19 11:35:00|29330.59|29330.59|29319.68|29319.68|29341.5|29341.5|29319.68|29319.68|0
1695123600000|2023-09-19 11:40:00|29308.77|29308.77|29297.86|29297.86|29308.77|29308.77|29297.86|29297.86|0
1695123900000|2023-09-19 11:45:00|29286.95|29286.95|29283.58|29283.58|29286.95|29286.95|29247.48|29247.48|0
1695124200000|2023-09-19 11:50:00|29276.84|29276.84|29273.47|29273.47|29276.84|29276.84|29273.47|29273.47|0
1695124500000|2023-09-19 11:55:00|29262.56|29262.56|29274.01|29274.01|29274.01|29274.01|29248.38|29248.38|0
1695124800000|2023-09-19 12:00:00|29263.1|29263.1|29252.19|29252.19|29263.1|29263.1|29252.19|29252.19|0
1695125100000|2023-09-19 12:05:00|29258.93|29258.93|29280.75|29280.75|29280.75|29280.75|29258.93|29258.93|0
1695125700000|2023-09-19 12:15:00|29302.57|29302.57|29258.93|29258.93|29302.57|29302.57|29258.93|29258.93|0
1695126000000|2023-09-19 12:20:00|29248.02|29248.02|29248.02|29248.02|29258.93|29258.93|29248.02|29248.02|0
1695126300000|2023-09-19 12:25:00|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|0
1695126600000|2023-09-19 12:30:00|29226.19|29226.19|29182.55|29182.55|29226.19|29226.19|29160.73|29160.73|0
1695126900000|2023-09-19 12:35:00|29170.01|29170.01|29160|29160|29170.01|29170.01|29149.09|29149.09|0
1695127200000|2023-09-19 12:40:00|29149.09|29149.09|29123.89|29123.89|29149.09|29149.09|29123.89|29123.89|0
1695127500000|2023-09-19 12:45:00|29120.53|29120.53|29170.91|29170.91|29170.91|29170.91|29120.53|29120.53|0
1695127800000|2023-09-19 12:50:00|29160|29160|29170.91|29170.91|29170.91|29170.91|29149.09|29149.09|0
1695128100000|2023-09-19 12:55:00|29160|29160|29160|29160|29160|29160|29160|29160|0
1695128400000|2023-09-19 13:00:00|29127.26|29127.26|29130.63|29130.63|29130.63|29130.63|29127.26|29127.26|0
1695128700000|2023-09-19 13:05:00|29108.81|29108.81|29021.53|29021.53|29108.81|29108.81|29010.62|29010.62|0
1695129000000|2023-09-19 13:10:00|28999.71|28999.71|28992.16|28992.16|29003.08|29003.08|28966.97|28966.97|0
1695129300000|2023-09-19 13:15:00|28981.25|28981.25|28990.33|28990.33|28992.16|28992.16|28980.52|28980.52|0
1695129600000|2023-09-19 13:20:00|28979.42|28979.42|28968.51|28968.51|28979.42|28979.42|28957.6|28957.6|0
1695129900000|2023-09-19 13:25:00|28971.88|28971.88|28960.97|28960.97|28993.7|28993.7|28960.97|28960.97|0
1695130200000|2023-09-19 13:30:00|28964.34|28964.34|28953.43|28953.43|28986.16|28986.16|28953.43|28953.43|0
1695130500000|2023-09-19 13:35:00|28975.25|28975.25|28989.43|28989.43|29011.25|29011.25|28975.25|28975.25|0
1695130800000|2023-09-19 13:40:00|28978.52|28978.52|28967.61|28967.61|28978.52|28978.52|28956.7|28956.7|0
1695131100000|2023-09-19 13:45:00|28989.43|28989.43|28999.24|28999.24|29000.34|29000.34|28966.51|28966.51|0
1695131400000|2023-09-19 13:50:00|28988.33|28988.33|28928.78|28928.78|28999.24|28999.24|28928.78|28928.78|0
1695131700000|2023-09-19 13:55:00|28917.87|28917.87|28900.22|28900.22|28939.69|28939.69|28900.22|28900.22|0
1695132000000|2023-09-19 14:00:00|28889.31|28889.31|28809.12|28809.12|28889.31|28889.31|28809.12|28809.12|0
1695132300000|2023-09-19 14:05:00|28820.03|28820.03|28841.85|28841.85|28874.59|28874.59|28820.03|28820.03|0
1695132600000|2023-09-19 14:10:00|28852.76|28852.76|28813.29|28813.29|28852.76|28852.76|28802.38|28802.38|0
1695132900000|2023-09-19 14:15:00|28802.38|28802.38|28791.47|28791.47|28813.29|28813.29|28788.1|28788.1|0
1695133200000|2023-09-19 14:20:00|28780.56|28780.56|28791.47|28791.47|28791.47|28791.47|28780.56|28780.56|0
1695133500000|2023-09-19 14:25:00|28780.56|28780.56|28777.29|28777.29|28780.56|28780.56|28777.29|28777.29|0
1695133800000|2023-09-19 14:30:00|28788.2|28788.2|28754.83|28754.83|28788.2|28788.2|28743.92|28743.92|0
1695134100000|2023-09-19 14:35:00|28765.74|28765.74|28723.84|28723.84|28769.11|28769.11|28720.47|28720.47|0
1695134400000|2023-09-19 14:40:00|28722.2|28722.2|28689.47|28689.47|28722.2|28722.2|28689.47|28689.47|0
1695134700000|2023-09-19 14:45:00|28686.1|28686.1|28725.47|28725.47|28743.92|28743.92|28686.1|28686.1|0
1695135000000|2023-09-19 14:50:00|28714.56|28714.56|28736.38|28736.38|28758.2|28758.2|28703.65|28703.65|0
1695135300000|2023-09-19 14:55:00|28739.75|28739.75|28761.57|28761.57|28761.57|28761.57|28739.75|28739.75|0
1695135600000|2023-09-19 15:00:00|28758.2|28758.2|28736.38|28736.38|28761.57|28761.57|28736.38|28736.38|0
1695135900000|2023-09-19 15:05:00|28739.75|28739.75|28755.03|28755.03|28755.03|28755.03|28733.21|28733.21|0
1695136200000|2023-09-19 15:10:00|28744.12|28744.12|28796.04|28796.04|28796.04|28796.04|28744.12|28744.12|0
1695136500000|2023-09-19 15:15:00|28785.13|28785.13|28781.76|28781.76|28785.13|28785.13|28770.85|28770.85|0
1695136800000|2023-09-19 15:20:00|28792.67|28792.67|28769.21|28769.21|28792.67|28792.67|28769.21|28769.21|0
1695137100000|2023-09-19 15:25:00|28767.58|28767.58|28760.04|28760.04|28770.95|28770.95|28745.76|28745.76|0
1695194100000|2023-09-20 07:15:00|28875.23|28875.23|28843.3|28843.3|28886.14|28886.14|28836.56|28836.56|0
1695194400000|2023-09-20 07:20:00|28865.12|28865.12|28810.52|28810.52|28881.97|28881.97|28810.52|28810.52|0
1695194700000|2023-09-20 07:25:00|28777.79|28777.79|28766.88|28766.88|28810.52|28810.52|28766.88|28766.88|0
1695195000000|2023-09-20 07:30:00|28755.97|28755.97|28810.52|28810.52|28832.34|28832.34|28755.97|28755.97|0
1695195300000|2023-09-20 07:35:00|28799.61|28799.61|28801.22|28801.22|28821.43|28821.43|28799.61|28799.61|0
1695195600000|2023-09-20 07:40:00|28790.31|28790.31|28757.57|28757.57|28801.22|28801.22|28757.57|28757.57|0
1695195900000|2023-09-20 07:45:00|28759.21|28759.21|28828.04|28828.04|28838.95|28838.95|28759.21|28759.21|0
1695196200000|2023-09-20 07:50:00|28817.94|28817.94|28821.3|28821.3|28821.3|28821.3|28817.94|28817.94|0
1695196500000|2023-09-20 07:55:00|28810.39|28810.39|28854.04|28854.04|28854.04|28854.04|28810.39|28810.39|0
1695196800000|2023-09-20 08:00:00|28843.13|28843.13|28813.76|28813.76|28868.32|28868.32|28813.76|28813.76|0
1695197100000|2023-09-20 08:05:00|28802.85|28802.85|28791.94|28791.94|28824.67|28824.67|28781.03|28781.03|0
1695197400000|2023-09-20 08:10:00|28783.77|28783.77|28777.76|28777.76|28799.58|28799.58|28766.85|28766.85|0
1695197700000|2023-09-20 08:15:00|28766.85|28766.85|28802.95|28802.95|28818.03|28818.03|28766.85|28766.85|0
1695198000000|2023-09-20 08:20:00|28813.86|28813.86|28823.17|28823.17|28841.62|28841.62|28812.26|28812.26|0
1695198300000|2023-09-20 08:25:00|28834.08|28834.08|28801.35|28801.35|28844.99|28844.99|28801.35|28801.35|0
1695198600000|2023-09-20 08:30:00|28804.72|28804.72|28819.99|28819.99|28830.91|28830.91|28798.17|28798.17|0
1695198900000|2023-09-20 08:35:00|28830.91|28830.91|28842.65|28842.65|28842.65|28842.65|28820.83|28820.83|0
1695199200000|2023-09-20 08:40:00|28853.56|28853.56|28853.56|28853.56|28864.47|28864.47|28842.65|28842.65|0
1695199500000|2023-09-20 08:45:00|28864.47|28864.47|28842.65|28842.65|28864.47|28864.47|28842.65|28842.65|0
1695199800000|2023-09-20 08:50:00|28831.74|28831.74|28821.63|28821.63|28831.74|28831.74|28799.81|28799.81|0
1695200100000|2023-09-20 08:55:00|28832.54|28832.54|28846.02|28846.02|28867.84|28867.84|28832.54|28832.54|0
1695200400000|2023-09-20 09:00:00|28849.39|28849.39|28854.39|28854.39|28854.39|28854.39|28842.65|28842.65|0
1695200700000|2023-09-20 09:05:00|28843.48|28843.48|28821.66|28821.66|28843.48|28843.48|28821.66|28821.66|0
1695201000000|2023-09-20 09:10:00|28814.92|28814.92|28767.91|28767.91|28814.92|28814.92|28767.91|28767.91|0
1695201300000|2023-09-20 09:15:00|28746.09|28746.09|28768.71|28768.71|28768.71|28768.71|28733.41|28733.41|0
1695201600000|2023-09-20 09:20:00|28757.8|28757.8|28757.8|28757.8|28757.8|28757.8|28757.8|28757.8|0
1695201900000|2023-09-20 09:25:00|28768.71|28768.71|28725.07|28725.07|28768.71|28768.71|28725.07|28725.07|0
1695202200000|2023-09-20 09:30:00|28746.89|28746.89|28768.71|28768.71|28768.71|28768.71|28735.98|28735.98|0
1695202500000|2023-09-20 09:35:00|28757.8|28757.8|28761.17|28761.17|28772.08|28772.08|28750.26|28750.26|0
1695202800000|2023-09-20 09:40:00|28772.08|28772.08|28765.34|28765.34|28772.08|28772.08|28765.34|28765.34|0
1695203100000|2023-09-20 09:45:00|28743.52|28743.52|28732.61|28732.61|28743.52|28743.52|28732.61|28732.61|0
1695203400000|2023-09-20 09:50:00|28754.43|28754.43|28754.43|28754.43|28754.43|28754.43|28754.43|28754.43|0
1695203700000|2023-09-20 09:55:00|28765.34|28765.34|28771.28|28771.28|28782.19|28782.19|28754.43|28754.43|0
1695204000000|2023-09-20 10:00:00|28760.37|28760.37|28738.55|28738.55|28760.37|28760.37|28738.55|28738.55|0
1695204300000|2023-09-20 10:05:00|28760.37|28760.37|28795.67|28795.67|28806.58|28806.58|28760.37|28760.37|0
1695204600000|2023-09-20 10:10:00|28806.58|28806.58|28820.05|28820.05|28830.97|28830.97|28806.58|28806.58|0
1695204900000|2023-09-20 10:15:00|28830.97|28830.97|28780.58|28780.58|28841.88|28841.88|28780.58|28780.58|0
1695205200000|2023-09-20 10:20:00|28791.49|28791.49|28783.95|28783.95|28791.49|28791.49|28780.58|28780.58|0
1695205800000|2023-09-20 10:30:00|28773.04|28773.04|28783.95|28783.95|28783.95|28783.95|28773.04|28773.04|0
1695206100000|2023-09-20 10:35:00|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|0
1695206400000|2023-09-20 10:40:00|28762.93|28762.93|28762.93|28762.93|28773.85|28773.85|28762.93|28762.93|0
1695206700000|2023-09-20 10:45:00|28766.3|28766.3|28735.31|28735.31|28769.67|28769.67|28735.31|28735.31|0
1695207000000|2023-09-20 10:50:00|28733.67|28733.67|28696.03|28696.03|28733.67|28733.67|28696.03|28696.03|0
1695207300000|2023-09-20 10:55:00|28685.12|28685.12|28685.12|28685.12|28696.03|28696.03|28674.21|28674.21|0
1695207600000|2023-09-20 11:00:00|28663.3|28663.3|28619.66|28619.66|28663.3|28663.3|28608.75|28608.75|0
1695207900000|2023-09-20 11:05:00|28630.57|28630.57|28663.3|28663.3|28696.03|28696.03|28630.57|28630.57|0
1695208200000|2023-09-20 11:10:00|28641.48|28641.48|28638.11|28638.11|28652.39|28652.39|28638.11|28638.11|0
1695208500000|2023-09-20 11:15:00|28649.02|28649.02|28649.02|28649.02|28649.02|28649.02|28638.11|28638.11|0
1695208800000|2023-09-20 11:20:00|28645.65|28645.65|28634.74|28634.74|28645.65|28645.65|28634.74|28634.74|0
1695209100000|2023-09-20 11:25:00|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|0
1695209700000|2023-09-20 11:35:00|28640.75|28640.75|28629.83|28629.83|28640.75|28640.75|28629.83|28629.83|0
1695210000000|2023-09-20 11:40:00|28639.94|28639.94|28603.84|28603.84|28650.05|28650.05|28603.84|28603.84|0
1695210300000|2023-09-20 11:45:00|28592.93|28592.93|28636.57|28636.57|28636.57|28636.57|28592.93|28592.93|0
1695210600000|2023-09-20 11:50:00|28647.48|28647.48|28666.03|28666.03|28680.22|28680.22|28647.48|28647.48|0
1695210900000|2023-09-20 11:55:00|28655.12|28655.12|28644.21|28644.21|28655.12|28655.12|28644.21|28644.21|0
1695211200000|2023-09-20 12:00:00|28655.12|28655.12|28680.75|28680.75|28684.02|28684.02|28655.12|28655.12|0
1695211500000|2023-09-20 12:05:00|28669.84|28669.84|28705.94|28705.94|28705.94|28705.94|28648.02|28648.02|0
1695211800000|2023-09-20 12:10:00|28695.03|28695.03|28690.96|28690.96|28705.14|28705.14|28690.96|28690.96|0
1695212100000|2023-09-20 12:15:00|28694.33|28694.33|28704.44|28704.44|28719.52|28719.52|28694.33|28694.33|0
1695212400000|2023-09-20 12:20:00|28694.33|28694.33|28661.6|28661.6|28694.33|28694.33|28650.69|28650.69|0
1695212700000|2023-09-20 12:25:00|28664.97|28664.97|28670.07|28670.07|28671.7|28671.7|28661.6|28661.6|0
1695213000000|2023-09-20 12:30:00|28659.16|28659.16|28648.25|28648.25|28670.07|28670.07|28637.34|28637.34|0
1695213300000|2023-09-20 12:35:00|28637.34|28637.34|28618.79|28618.79|28651.52|28651.52|28618.79|28618.79|0
1695213600000|2023-09-20 12:40:00|28615.52|28615.52|28617.98|28617.98|28626.43|28626.43|28604.61|28604.61|0
1695213900000|2023-09-20 12:45:00|28614.62|28614.62|28611.25|28611.25|28636.44|28636.44|28611.25|28611.25|0
1695214200000|2023-09-20 12:50:00|28633.07|28633.07|28631.43|28631.43|28633.07|28633.07|28631.43|28631.43|0
1695214500000|2023-09-20 12:55:00|28642.34|28642.34|28649.88|28649.88|28653.25|28653.25|28638.97|28638.97|0
1695214800000|2023-09-20 13:00:00|28671.7|28671.7|28685.98|28685.98|28711.18|28711.18|28664.16|28664.16|0
1695215100000|2023-09-20 13:05:00|28675.07|28675.07|28675.07|28675.07|28685.98|28685.98|28664.16|28664.16|0
1695215400000|2023-09-20 13:10:00|28673.44|28673.44|28662.53|28662.53|28673.44|28673.44|28662.53|28662.53|0
1695215700000|2023-09-20 13:15:00|28651.62|28651.62|28629.8|28629.8|28662.53|28662.53|28629.8|28629.8|0
1695216000000|2023-09-20 13:20:00|28640.71|28640.71|28629.8|28629.8|28640.71|28640.71|28629.8|28629.8|0
1695216300000|2023-09-20 13:25:00|28640.71|28640.71|28654.99|28654.99|28654.99|28654.99|28640.71|28640.71|0
1695216600000|2023-09-20 13:30:00|28644.08|28644.08|28686.11|28686.11|28686.11|28686.11|28615.52|28615.52|0
1695216900000|2023-09-20 13:35:00|28682.74|28682.74|28709.47|28709.47|28720.38|28720.38|28682.74|28682.74|0
1695217200000|2023-09-20 13:40:00|28720.38|28720.38|28700.17|28700.17|28731.29|28731.29|28700.17|28700.17|0
1695217500000|2023-09-20 13:45:00|28689.26|28689.26|28693.43|28693.43|28711.08|28711.08|28689.26|28689.26|0
1695217800000|2023-09-20 13:50:00|28704.34|28704.34|28719.52|28719.52|28722.79|28722.79|28690.06|28690.06|0
1695218100000|2023-09-20 13:55:00|28708.61|28708.61|28690.96|28690.96|28708.61|28708.61|28686.79|28686.79|0
1695218400000|2023-09-20 14:00:00|28680.05|28680.05|28658.23|28658.23|28680.05|28680.05|28658.23|28658.23|0
1695218700000|2023-09-20 14:05:00|28647.32|28647.32|28664.97|28664.97|28675.88|28675.88|28625.5|28625.5|0
1695219000000|2023-09-20 14:10:00|28671.7|28671.7|28608.78|28608.78|28671.7|28671.7|28608.78|28608.78|0
1695219300000|2023-09-20 14:15:00|28605.41|28605.41|28612.95|28612.95|28627.23|28627.23|28605.41|28605.41|0
1695219600000|2023-09-20 14:20:00|28623.86|28623.86|28609.68|28609.68|28623.86|28623.86|28597.13|28597.13|0
1695219900000|2023-09-20 14:25:00|28598.77|28598.77|28585.29|28585.29|28609.68|28609.68|28585.29|28585.29|0
1695220200000|2023-09-20 14:30:00|28596.2|28596.2|28626.56|28626.56|28661.67|28661.67|28585.29|28585.29|0
1695220500000|2023-09-20 14:35:00|28629.93|28629.93|28626.56|28626.56|28629.93|28629.93|28626.56|28626.56|0
1695220800000|2023-09-20 14:40:00|28604.74|28604.74|28615.65|28615.65|28615.65|28615.65|28593.83|28593.83|0
1695221100000|2023-09-20 14:45:00|28614.02|28614.02|28614.02|28614.02|28614.02|28614.02|28592.2|28592.2|0
1695221400000|2023-09-20 14:50:00|28624.93|28624.93|28659.3|28659.3|28659.3|28659.3|28624.93|28624.93|0
1695221700000|2023-09-20 14:55:00|28670.21|28670.21|28681.12|28681.12|28692.03|28692.03|28670.21|28670.21|0
1695222000000|2023-09-20 15:00:00|28692.03|28692.03|28649.19|28649.19|28702.94|28702.94|28649.19|28649.19|0
1695222300000|2023-09-20 15:05:00|28660.1|28660.1|28683.55|28683.55|28694.47|28694.47|28660.1|28660.1|0
1695222600000|2023-09-20 15:10:00|28686.83|28686.83|28695.17|28695.17|28708.65|28708.65|28686.83|28686.83|0
1695222900000|2023-09-20 15:15:00|28684.26|28684.26|28697.74|28697.74|28697.74|28697.74|28680.09|28680.09|0
1695223200000|2023-09-20 15:20:00|28686.83|28686.83|28691|28691|28691|28691|28679.28|28679.28|0
1695223500000|2023-09-20 15:25:00|28680.09|28680.09|28685.92|28685.92|28701.01|28701.01|28672.55|28672.55|0
1695280500000|2023-09-21 07:15:00|28439.01|28439.01|28387.67|28387.67|28449.92|28449.92|28387.67|28387.67|0
1695280800000|2023-09-21 07:20:00|28376.76|28376.76|28326.37|28326.37|28376.76|28376.76|28326.37|28326.37|0
1695281100000|2023-09-21 07:25:00|28337.28|28337.28|28323.2|28323.2|28339.85|28339.85|28304.55|28304.55|0
1695281400000|2023-09-21 07:30:00|28355.93|28355.93|28427.26|28427.26|28439.71|28439.71|28355.93|28355.93|0
1695281700000|2023-09-21 07:35:00|28416.35|28416.35|28418.99|28418.99|28438.18|28438.18|28394.53|28394.53|0
1695282000000|2023-09-21 07:40:00|28408.08|28408.08|28458.26|28458.26|28458.26|28458.26|28397.17|28397.17|0
1695282300000|2023-09-21 07:45:00|28480.08|28480.08|28525.9|28525.9|28536.81|28536.81|28480.08|28480.08|0
1695282600000|2023-09-21 07:50:00|28536.81|28536.81|28545.15|28545.15|28558.63|28558.63|28536.81|28536.81|0
1695282900000|2023-09-21 07:55:00|28534.24|28534.24|28552.7|28552.7|28552.7|28552.7|28524.14|28524.14|0
1695283200000|2023-09-21 08:00:00|28563.61|28563.61|28618.16|28618.16|28618.16|28618.16|28563.61|28563.61|0
1695283500000|2023-09-21 08:05:00|28629.07|28629.07|28678.72|28678.72|28678.72|28678.72|28629.07|28629.07|0
1695283800000|2023-09-21 08:10:00|28667.81|28667.81|28635.07|28635.07|28667.81|28667.81|28635.07|28635.07|0
1695284100000|2023-09-21 08:15:00|28613.25|28613.25|28573.05|28573.05|28613.25|28613.25|28573.05|28573.05|0
1695284400000|2023-09-21 08:20:00|28562.14|28562.14|28559.57|28559.57|28570.48|28570.48|28548.66|28548.66|0
1695284700000|2023-09-21 08:25:00|28570.48|28570.48|28605.68|28605.68|28605.68|28605.68|28559.57|28559.57|0
1695285000000|2023-09-21 08:30:00|28594.77|28594.77|28555.3|28555.3|28594.77|28594.77|28555.3|28555.3|0
1695285600000|2023-09-21 08:40:00|28552.03|28552.03|28555.3|28555.3|28555.3|28555.3|28541.12|28541.12|0
1695285900000|2023-09-21 08:45:00|28566.21|28566.21|28591.4|28591.4|28591.4|28591.4|28566.21|28566.21|0
1695286200000|2023-09-21 08:50:00|28580.49|28580.49|28569.58|28569.58|28591.4|28591.4|28569.58|28569.58|0
1695286500000|2023-09-21 08:55:00|28580.49|28580.49|28569.58|28569.58|28580.49|28580.49|28569.58|28569.58|0
1695286800000|2023-09-21 09:00:00|28558.67|28558.67|28569.58|28569.58|28569.58|28569.58|28558.67|28558.67|0
1695287100000|2023-09-21 09:05:00|28563.04|28563.04|28573.15|28573.15|28573.15|28573.15|28552.13|28552.13|0
1695287400000|2023-09-21 09:10:00|28569.88|28569.88|28513.69|28513.69|28569.88|28569.88|28513.69|28513.69|0
1695287700000|2023-09-21 09:15:00|28524.6|28524.6|28516.22|28516.22|28528.77|28528.77|28502.04|28502.04|0
1695288000000|2023-09-21 09:20:00|28519.49|28519.49|28490.93|28490.93|28519.49|28519.49|28487.57|28487.57|0
1695288300000|2023-09-21 09:25:00|28494.3|28494.3|28516.13|28516.13|28516.13|28516.13|28494.3|28494.3|0
1695288600000|2023-09-21 09:30:00|28505.21|28505.21|28516.13|28516.13|28516.13|28516.13|28505.21|28505.21|0
1695288900000|2023-09-21 09:35:00|28527.04|28527.04|28516.13|28516.13|28527.04|28527.04|28505.21|28505.21|0
1695289200000|2023-09-21 09:40:00|28527.04|28527.04|28537.95|28537.95|28537.95|28537.95|28527.04|28527.04|0
1695289500000|2023-09-21 09:45:00|28527.04|28527.04|28505.21|28505.21|28537.95|28537.95|28505.21|28505.21|0
1695289800000|2023-09-21 09:50:00|28494.3|28494.3|28483.39|28483.39|28494.3|28494.3|28483.39|28483.39|0
1695290100000|2023-09-21 09:55:00|28485.03|28485.03|28474.12|28474.12|28495.94|28495.94|28474.12|28474.12|0
1695290400000|2023-09-21 10:00:00|28470.75|28470.75|28472.29|28472.29|28472.29|28472.29|28467.38|28467.38|0
1695290700000|2023-09-21 10:05:00|28461.38|28461.38|28458.3|28458.3|28461.38|28461.38|28451.56|28451.56|0
1695291000000|2023-09-21 10:10:00|28469.21|28469.21|28469.21|28469.21|28469.21|28469.21|28458.3|28458.3|0
1695291300000|2023-09-21 10:15:00|28458.3|28458.3|28436.48|28436.48|28458.3|28458.3|28436.48|28436.48|0
1695291600000|2023-09-21 10:20:00|28429.74|28429.74|28401.28|28401.28|28429.74|28429.74|28401.28|28401.28|0
1695291900000|2023-09-21 10:25:00|28412.19|28412.19|28407.38|28407.38|28412.19|28412.19|28393.1|28393.1|0
1695292200000|2023-09-21 10:30:00|28410.65|28410.65|28421.56|28421.56|28432.47|28432.47|28410.65|28410.65|0
1695292500000|2023-09-21 10:35:00|28399.74|28399.74|28411.46|28411.46|28411.46|28411.46|28389.63|28389.63|0
1695292800000|2023-09-21 10:40:00|28400.55|28400.55|28406.55|28406.55|28406.55|28406.55|28395.64|28395.64|0
1695293100000|2023-09-21 10:45:00|28395.64|28395.64|28405.75|28405.75|28405.75|28405.75|28395.64|28395.64|0
1695293400000|2023-09-21 10:50:00|28394.84|28394.84|28413.29|28413.29|28413.29|28413.29|28394.84|28394.84|0
1695293700000|2023-09-21 10:55:00|28435.11|28435.11|28441.85|28441.85|28441.85|28441.85|28424.2|28424.2|0
1695294000000|2023-09-21 11:00:00|28452.76|28452.76|28609.98|28609.98|28617.52|28617.52|28452.76|28452.76|0
1695294300000|2023-09-21 11:05:00|28620.89|28620.89|28637.74|28637.74|28671.11|28671.11|28583.99|28583.99|0
1695294600000|2023-09-21 11:10:00|28648.65|28648.65|28560.4|28560.4|28648.65|28648.65|28549.49|28549.49|0
1695294900000|2023-09-21 11:15:00|28549.49|28549.49|28539.58|28539.58|28549.49|28549.49|28495.94|28495.94|0
1695295200000|2023-09-21 11:20:00|28517.76|28517.76|28487.57|28487.57|28517.76|28517.76|28487.57|28487.57|0
1695295500000|2023-09-21 11:25:00|28465.74|28465.74|28484.29|28484.29|28484.29|28484.29|28462.47|28462.47|0
1695295800000|2023-09-21 11:30:00|28462.47|28462.47|28466.84|28466.84|28466.84|28466.84|28455.93|28455.93|0
1695296100000|2023-09-21 11:35:00|28477.75|28477.75|28456.93|28456.93|28499.57|28499.57|28456.93|28456.93|0
1695296400000|2023-09-21 11:40:00|28467.84|28467.84|28471.11|28471.11|28472.75|28472.75|28467.84|28467.84|0
1695296700000|2023-09-21 11:45:00|28460.2|28460.2|28460.2|28460.2|28471.11|28471.11|28449.29|28449.29|0
1695297000000|2023-09-21 11:50:00|28453.46|28453.46|28417.36|28417.36|28456.83|28456.83|28417.36|28417.36|0
1695297300000|2023-09-21 11:55:00|28395.54|28395.54|28384.63|28384.63|28406.45|28406.45|28384.63|28384.63|0
1695297600000|2023-09-21 12:00:00|28395.54|28395.54|28406.45|28406.45|28417.36|28417.36|28395.54|28395.54|0
1695297900000|2023-09-21 12:05:00|28384.63|28384.63|28403.18|28403.18|28403.18|28403.18|28384.63|28384.63|0
1695298200000|2023-09-21 12:10:00|28392.27|28392.27|28398.18|28398.18|28399.81|28399.81|28388.9|28388.9|0
1695298500000|2023-09-21 12:15:00|28394.81|28394.81|28347.79|28347.79|28394.81|28394.81|28347.79|28347.79|0
1695298800000|2023-09-21 12:20:00|28344.43|28344.43|28314.33|28314.33|28344.43|28344.43|28314.33|28314.33|0
1695299100000|2023-09-21 12:25:00|28325.24|28325.24|28331.98|28331.98|28331.98|28331.98|28321.07|28321.07|0
1695299400000|2023-09-21 12:30:00|28328.61|28328.61|28305.25|28305.25|28328.61|28328.61|28305.25|28305.25|0
1695299700000|2023-09-21 12:35:00|28294.34|28294.34|28292.51|28292.51|28299.25|28299.25|28292.51|28292.51|0
1695300000000|2023-09-21 12:40:00|28289.14|28289.14|28214.37|28214.37|28296.68|28296.68|28207.63|28207.63|0
1695300300000|2023-09-21 12:45:00|28211|28211|28279.76|28279.76|28279.76|28279.76|28200.09|28200.09|0
1695300600000|2023-09-21 12:50:00|28276.4|28276.4|28273.03|28273.03|28276.4|28276.4|28269.66|28269.66|0
1695300900000|2023-09-21 12:55:00|28279.76|28279.76|28273.03|28273.03|28279.76|28279.76|28273.03|28273.03|0
1695301200000|2023-09-21 13:00:00|28294.85|28294.85|28350.13|28350.13|28382.87|28382.87|28294.85|28294.85|0
1695301500000|2023-09-21 13:05:00|28339.22|28339.22|28375.33|28375.33|28375.33|28375.33|28339.22|28339.22|0
1695301800000|2023-09-21 13:10:00|28386.24|28386.24|28364.41|28364.41|28386.24|28386.24|28342.59|28342.59|0
1695302100000|2023-09-21 13:15:00|28367.78|28367.78|28389.6|28389.6|28411.43|28411.43|28367.78|28367.78|0
1695302400000|2023-09-21 13:20:00|28378.69|28378.69|28411.43|28411.43|28411.43|28411.43|28378.69|28378.69|0
1695302700000|2023-09-21 13:25:00|28417.97|28417.97|28428.88|28428.88|28428.88|28428.88|28417.97|28417.97|0
1695303000000|2023-09-21 13:30:00|28432.15|28432.15|28429.61|28429.61|28451.43|28451.43|28421.24|28421.24|0
1695303300000|2023-09-21 13:35:00|28440.52|28440.52|28426.27|28426.27|28474.89|28474.89|28420.34|28420.34|0
1695303600000|2023-09-21 13:40:00|28433.01|28433.01|28466.55|28466.55|28466.55|28466.55|28426.27|28426.27|0
1695303900000|2023-09-21 13:45:00|28473.29|28473.29|28430.54|28430.54|28484.2|28484.2|28430.54|28430.54|0
1695304200000|2023-09-21 13:50:00|28428.91|28428.91|28389.54|28389.54|28428.91|28428.91|28389.54|28389.54|0
1695304500000|2023-09-21 13:55:00|28400.45|28400.45|28405.55|28405.55|28412.29|28412.29|28398.81|28398.81|0
1695304800000|2023-09-21 14:00:00|28402.28|28402.28|28346.89|28346.89|28405.65|28405.65|28346.89|28346.89|0
1695305100000|2023-09-21 14:05:00|28335.98|28335.98|28361.17|28361.17|28361.17|28361.17|28325.07|28325.07|0
1695305400000|2023-09-21 14:10:00|28368.71|28368.71|28365.35|28365.35|28379.63|28379.63|28346.89|28346.89|0
1695305700000|2023-09-21 14:15:00|28354.43|28354.43|28354.43|28354.43|28354.43|28354.43|28354.43|28354.43|0
1695306000000|2023-09-21 14:20:00|28343.52|28343.52|28357.61|28357.61|28371.89|28371.89|28343.52|28343.52|0
1695306300000|2023-09-21 14:25:00|28346.7|28346.7|28276.33|28276.33|28346.7|28346.7|28276.33|28276.33|0
1695306600000|2023-09-21 14:30:00|28274.69|28274.69|28274.69|28274.69|28274.69|28274.69|28252.87|28252.87|0
1695306900000|2023-09-21 14:35:00|28271.32|28271.32|28283.87|28283.87|28294.78|28294.78|28271.32|28271.32|0
1695307200000|2023-09-21 14:40:00|28294.78|28294.78|28269.69|28269.69|28294.78|28294.78|28269.69|28269.69|0
1695307500000|2023-09-21 14:45:00|28247.87|28247.87|28208.49|28208.49|28247.87|28247.87|28208.49|28208.49|0
1695307800000|2023-09-21 14:50:00|28197.58|28197.58|28197.58|28197.58|28219.4|28219.4|28197.58|28197.58|0
1695308100000|2023-09-21 14:55:00|28186.67|28186.67|28178.33|28178.33|28217.8|28217.8|28178.33|28178.33|0
1695308400000|2023-09-21 15:00:00|28179.96|28179.96|28176.69|28176.69|28179.96|28179.96|28165.78|28165.78|0
1695308700000|2023-09-21 15:05:00|28179.96|28179.96|28174.16|28174.16|28179.96|28179.96|28169.05|28169.05|0
1695309000000|2023-09-21 15:10:00|28163.25|28163.25|28128.88|28128.88|28163.25|28163.25|28125.51|28125.51|0
1695309300000|2023-09-21 15:15:00|28139.79|28139.79|28136.52|28136.52|28164.98|28164.98|28136.52|28136.52|0
1695309600000|2023-09-21 15:20:00|28141.42|28141.42|28092.42|28092.42|28144.79|28144.79|28086.97|28086.97|0
1695309900000|2023-09-21 15:25:00|28086.97|28086.97|28103.08|28103.08|28110.43|28110.43|28081.51|28081.51|0
1695366900000|2023-09-22 07:15:00|28151.74|28151.74|28179.19|28179.19|28218.82|28218.82|28140.83|28140.83|0
1695367200000|2023-09-22 07:20:00|28157.37|28157.37|28113.73|28113.73|28157.37|28157.37|28113.73|28113.73|0
1695367500000|2023-09-22 07:25:00|28091.91|28091.91|28071.69|28071.69|28091.91|28091.91|28022.59|28022.59|0
1695367800000|2023-09-22 07:30:00|28082.6|28082.6|28077.15|28077.15|28093.51|28093.51|28077.15|28077.15|0
1695368100000|2023-09-22 07:35:00|28080.42|28080.42|28064.05|28064.05|28080.42|28080.42|28058.59|28058.59|0
1695368400000|2023-09-22 07:40:00|28080.42|28080.42|28118.6|28118.6|28118.6|28118.6|28074.96|28074.96|0
1695368700000|2023-09-22 07:45:00|28129.51|28129.51|28179.89|28179.89|28179.89|28179.89|28129.51|28129.51|0
1695369000000|2023-09-22 07:50:00|28194.61|28194.61|28161.15|28161.15|28194.61|28194.61|28150.24|28150.24|0
1695369300000|2023-09-22 07:55:00|28150.24|28150.24|28112.7|28112.7|28150.24|28150.24|28096.33|28096.33|0
1695369600000|2023-09-22 08:00:00|28090.88|28090.88|28074.13|28074.13|28090.88|28090.88|28066.49|28066.49|0
1695369900000|2023-09-22 08:05:00|28046.85|28046.85|28038.03|28038.03|28063.22|28063.22|28038.03|28038.03|0
1695370200000|2023-09-22 08:10:00|28032.57|28032.57|28079.58|28079.58|28079.58|28079.58|28032.57|28032.57|0
1695370500000|2023-09-22 08:15:00|28086.13|28086.13|28120.14|28120.14|28120.14|28120.14|28086.13|28086.13|0
1695370800000|2023-09-22 08:20:00|28121.78|28121.78|28065.94|28065.94|28121.78|28121.78|28044.12|28044.12|0
1695371100000|2023-09-22 08:25:00|28055.03|28055.03|28010.85|28010.85|28055.03|28055.03|28007.03|28007.03|0
1695371400000|2023-09-22 08:30:00|27999.94|27999.94|28059.14|28059.14|28059.14|28059.14|27999.94|27999.94|0
1695371700000|2023-09-22 08:35:00|28055.77|28055.77|28016.85|28016.85|28055.77|28055.77|28011.4|28011.4|0
1695372000000|2023-09-22 08:40:00|28022.31|28022.31|28044.13|28044.13|28049.58|28049.58|28022.31|28022.31|0
1695372300000|2023-09-22 08:45:00|28049.58|28049.58|27993.4|27993.4|28049.58|28049.58|27993.4|27993.4|0
1695372600000|2023-09-22 08:50:00|27998.85|27998.85|28001.93|28001.93|28032.95|28032.95|27971.57|27971.57|0
1695372900000|2023-09-22 08:55:00|27980.1|27980.1|27963.74|27963.74|27985.56|27985.56|27952.83|27952.83|0
1695373200000|2023-09-22 09:00:00|27969.19|27969.19|27929.37|27929.37|27974.65|27974.65|27929.37|27929.37|0
1695373500000|2023-09-22 09:05:00|27923.92|27923.92|27907.55|27907.55|27923.92|27923.92|27907.55|27907.55|0
1695373800000|2023-09-22 09:10:00|27896.64|27896.64|27913.01|27913.01|27913.01|27913.01|27885.73|27885.73|0
1695374100000|2023-09-22 09:15:00|27923.92|27923.92|27929.37|27929.37|27945.74|27945.74|27923.92|27923.92|0
1695374400000|2023-09-22 09:20:00|27923.92|27923.92|27918.46|27918.46|27929.37|27929.37|27913.01|27913.01|0
1695374700000|2023-09-22 09:25:00|27929.37|27929.37|27918.46|27918.46|27929.37|27929.37|27896.64|27896.64|0
1695375000000|2023-09-22 09:30:00|27923.92|27923.92|27911.72|27911.72|27923.92|27923.92|27900.81|27900.81|0
1695375300000|2023-09-22 09:35:00|27922.63|27922.63|27922.63|27922.63|27928.09|27928.09|27922.63|27922.63|0
1695375600000|2023-09-22 09:40:00|27928.09|27928.09|27955.36|27955.36|27966.27|27966.27|27928.09|27928.09|0
1695375900000|2023-09-22 09:45:00|27966.27|27966.27|28009.92|28009.92|28015.37|28015.37|27966.27|27966.27|0
1695376200000|2023-09-22 09:50:00|28020.83|28020.83|28026.28|28026.28|28031.74|28031.74|28009.92|28009.92|0
1695376500000|2023-09-22 09:55:00|28031.74|28031.74|28015.37|28015.37|28031.74|28031.74|28009.92|28009.92|0
1695376800000|2023-09-22 10:00:00|28012|28012|27964.99|27964.99|28012|28012|27956.17|27956.17|0
1695377100000|2023-09-22 10:05:00|27970.45|27970.45|27992.27|27992.27|27992.27|27992.27|27970.45|27970.45|0
1695377400000|2023-09-22 10:10:00|27995.64|27995.64|28018.74|28018.74|28018.74|28018.74|27995.64|27995.64|0
1695377700000|2023-09-22 10:15:00|28024.2|28024.2|28003.47|28003.47|28024.2|28024.2|28003.47|28003.47|0
1695378000000|2023-09-22 10:20:00|27998.02|27998.02|27972.83|27972.83|27998.02|27998.02|27967.92|27967.92|0
1695378300000|2023-09-22 10:25:00|27978.28|27978.28|27969.46|27969.46|27978.28|27978.28|27969.46|27969.46|0
1695378600000|2023-09-22 10:30:00|27985.82|27985.82|27964|27964|27985.82|27985.82|27958.55|27958.55|0
1695378900000|2023-09-22 10:35:00|27969.46|27969.46|27969.46|27969.46|27991.28|27991.28|27969.46|27969.46|0
1695379200000|2023-09-22 10:40:00|27974.91|27974.91|27990.73|27990.73|27990.73|27990.73|27958.55|27958.55|0
1695379500000|2023-09-22 10:45:00|27994.1|27994.1|27999.56|27999.56|27999.56|27999.56|27994.1|27994.1|0
1695379800000|2023-09-22 10:50:00|28005.01|28005.01|27994.1|27994.1|28005.01|28005.01|27994.1|27994.1|0
1695380100000|2023-09-22 10:55:00|27999.56|27999.56|27999.56|27999.56|27999.56|27999.56|27999.56|27999.56|0
1695380400000|2023-09-22 11:00:00|27994.1|27994.1|27961.37|27961.37|27994.1|27994.1|27961.37|27961.37|0
1695380700000|2023-09-22 11:05:00|27955.91|27955.91|27923.73|27923.73|27955.91|27955.91|27923.73|27923.73|0
1695381000000|2023-09-22 11:10:00|27918.28|27918.28|27918.28|27918.28|27918.28|27918.28|27907.36|27907.36|0
1695381300000|2023-09-22 11:15:00|27916.64|27916.64|27933.01|27933.01|27938.46|27938.46|27916.64|27916.64|0
1695381600000|2023-09-22 11:20:00|27938.46|27938.46|27943.92|27943.92|27943.92|27943.92|27938.46|27938.46|0
1695381900000|2023-09-22 11:25:00|27949.37|27949.37|27943.92|27943.92|27949.37|27949.37|27938.46|27938.46|0
1695382200000|2023-09-22 11:30:00|27949.37|27949.37|27935.09|27935.09|27949.37|27949.37|27935.09|27935.09|0
1695382500000|2023-09-22 11:35:00|27940.55|27940.55|27935.09|27935.09|27940.55|27940.55|27935.09|27935.09|0
1695382800000|2023-09-22 11:40:00|27946|27946|27924.18|27924.18|27951.46|27951.46|27924.18|27924.18|0
1695383100000|2023-09-22 11:45:00|27913.27|27913.27|27935.09|27935.09|27935.09|27935.09|27913.27|27913.27|0
1695383400000|2023-09-22 11:50:00|27940.55|27940.55|27956.91|27956.91|27956.91|27956.91|27935.09|27935.09|0
1695383700000|2023-09-22 11:55:00|27962.37|27962.37|27962.37|27962.37|27967.82|27967.82|27956.91|27956.91|0
1695384000000|2023-09-22 12:00:00|27967.82|27967.82|28038.48|28038.48|28041.85|28041.85|27967.82|27967.82|0
1695384300000|2023-09-22 12:05:00|28043.93|28043.93|28016.66|28016.66|28043.93|28043.93|28016.66|28016.66|0
1695384600000|2023-09-22 12:10:00|28005.75|28005.75|28038.48|28038.48|28049.39|28049.39|28000.29|28000.29|0
1695384900000|2023-09-22 12:15:00|28033.02|28033.02|28065.75|28065.75|28065.75|28065.75|28033.02|28033.02|0
1695385200000|2023-09-22 12:20:00|28067.39|28067.39|28101.76|28101.76|28101.76|28101.76|28067.39|28067.39|0
1695385500000|2023-09-22 12:25:00|28105.03|28105.03|28145.3|28145.3|28145.3|28145.3|28105.03|28105.03|0
1695385800000|2023-09-22 12:30:00|28134.39|28134.39|28112.57|28112.57|28134.39|28134.39|28112.57|28112.57|0
1695386100000|2023-09-22 12:35:00|28110.93|28110.93|28121.75|28121.75|28121.75|28121.75|28110.84|28110.84|0
1695386400000|2023-09-22 12:40:00|28118.47|28118.47|28143.57|28143.57|28143.57|28143.57|28118.47|28118.47|0
1695386700000|2023-09-22 12:45:00|28154.48|28154.48|28151.21|28151.21|28154.48|28154.48|28143.57|28143.57|0
1695387000000|2023-09-22 12:50:00|28144.47|28144.47|28141.1|28141.1|28144.47|28144.47|28141.1|28141.1|0
1695387300000|2023-09-22 12:55:00|28130.19|28130.19|28130.99|28130.99|28141.9|28141.9|28119.28|28119.28|0
1695387600000|2023-09-22 13:00:00|28141.9|28141.9|28138.53|28138.53|28152.01|28152.01|28138.53|28138.53|0
1695387900000|2023-09-22 13:05:00|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|0
1695388200000|2023-09-22 13:10:00|28130.89|28130.89|28099.8|28099.8|28141.8|28141.8|28099.8|28099.8|0
1695388500000|2023-09-22 13:15:00|28110.71|28110.71|28103.17|28103.17|28146.81|28146.81|28103.17|28103.17|0
1695388800000|2023-09-22 13:20:00|28106.44|28106.44|28106.44|28106.44|28128.26|28128.26|28106.44|28106.44|0
1695389100000|2023-09-22 13:25:00|28117.35|28117.35|28106.44|28106.44|28120.62|28120.62|28106.44|28106.44|0
1695389400000|2023-09-22 13:30:00|28099.7|28099.7|28123.15|28123.15|28146.61|28146.61|28099.7|28099.7|0
1695389700000|2023-09-22 13:35:00|28112.24|28112.24|28112.24|28112.24|28123.15|28123.15|28101.33|28101.33|0
1695390000000|2023-09-22 13:40:00|28101.33|28101.33|28079.61|28079.61|28101.33|28101.33|28063.24|28063.24|0
1695390300000|2023-09-22 13:45:00|28090.52|28090.52|28072.07|28072.07|28104.8|28104.8|28061.16|28061.16|0
1695390600000|2023-09-22 13:50:00|28050.25|28050.25|28016.78|28016.78|28055.7|28055.7|28015.88|28015.88|0
1695390900000|2023-09-22 13:55:00|28027.69|28027.69|28070.53|28070.53|28070.53|28070.53|28016.78|28016.78|0
1695391200000|2023-09-22 14:00:00|28081.44|28081.44|28099.09|28099.09|28120.91|28120.91|28070.53|28070.53|0
1695391500000|2023-09-22 14:05:00|28110|28110|28151.74|28151.74|28228.12|28228.12|28110|28110|0
1695391800000|2023-09-22 14:10:00|28162.65|28162.65|28151.74|28151.74|28162.65|28162.65|28129.92|28129.92|0
1695392100000|2023-09-22 14:15:00|28140.83|28140.83|28141.73|28141.73|28163.56|28163.56|28119.91|28119.91|0
1695392400000|2023-09-22 14:20:00|28152.65|28152.65|28235.66|28235.66|28246.57|28246.57|28152.65|28152.65|0
1695392700000|2023-09-22 14:25:00|28224.75|28224.75|28224.75|28224.75|28235.66|28235.66|28213.84|28213.84|0
1695393000000|2023-09-22 14:30:00|28235.66|28235.66|28247.37|28247.37|28269.19|28269.19|28224.75|28224.75|0
1695393300000|2023-09-22 14:35:00|28249.01|28249.01|28258.19|28258.19|28267.46|28267.46|28223.82|28223.82|0
1695393600000|2023-09-22 14:40:00|28247.27|28247.27|28205.27|28205.27|28247.27|28247.27|28205.27|28205.27|0
1695393900000|2023-09-22 14:45:00|28194.36|28194.36|28175.91|28175.91|28194.36|28194.36|28175.91|28175.91|0
1695394200000|2023-09-22 14:50:00|28164.99|28164.99|28180.08|28180.08|28180.08|28180.08|28137.24|28137.24|0
1695394500000|2023-09-22 14:55:00|28190.99|28190.99|28172.44|28172.44|28201.9|28201.9|28169.17|28169.17|0
1695394800000|2023-09-22 15:00:00|28183.35|28183.35|28115.32|28115.32|28183.35|28183.35|28104.41|28104.41|0
1695395100000|2023-09-22 15:05:00|28104.41|28104.41|28115.32|28115.32|28115.32|28115.32|28104.41|28104.41|0
1695395400000|2023-09-22 15:10:00|28104.41|28104.41|28089.32|28089.32|28104.41|28104.41|28075.85|28075.85|0
1695395700000|2023-09-22 15:15:00|28085.96|28085.96|28102.8|28102.8|28113.71|28113.71|28085.96|28085.96|0
1695396000000|2023-09-22 15:20:00|28091.89|28091.89|28123.62|28123.62|28134.53|28134.53|28091.89|28091.89|0
1695396300000|2023-09-22 15:25:00|28134.53|28134.53|28129.73|28129.73|28148.81|28148.81|28119.62|28119.62|0
1695626100000|2023-09-25 07:15:00|27907.15|27907.15|27879.87|27879.87|27918.06|27918.06|27879.87|27879.87|0
1695626400000|2023-09-25 07:20:00|27886.41|27886.41|27793.52|27793.52|27891.87|27891.87|27783.41|27783.41|0
1695626700000|2023-09-25 07:25:00|27783.41|27783.41|27756.93|27756.93|27790.15|27790.15|27756.93|27756.93|0
1695627000000|2023-09-25 07:30:00|27773.3|27773.3|27810.68|27810.68|27821.59|27821.59|27771.21|27771.21|0
1695627300000|2023-09-25 07:35:00|27832.51|27832.51|27827.05|27827.05|27832.51|27832.51|27816.14|27816.14|0
1695627600000|2023-09-25 07:40:00|27843.42|27843.42|27881.6|27881.6|27897.97|27897.97|27843.42|27843.42|0
1695627900000|2023-09-25 07:45:00|27892.51|27892.51|27865.24|27865.24|27892.51|27892.51|27865.24|27865.24|0
1695628200000|2023-09-25 07:50:00|27876.15|27876.15|27843.67|27843.67|27876.15|27876.15|27843.67|27843.67|0
1695628500000|2023-09-25 07:55:00|27849.13|27849.13|27857.95|27857.95|27883.14|27883.14|27849.13|27849.13|0
1695628800000|2023-09-25 08:00:00|27854.58|27854.58|27816.39|27816.39|27854.58|27854.58|27794.57|27794.57|0
1695629100000|2023-09-25 08:05:00|27800.03|27800.03|27790.4|27790.4|27817.68|27817.68|27790.4|27790.4|0
1695629400000|2023-09-25 08:10:00|27779.49|27779.49|27774.03|27774.03|27779.49|27779.49|27774.03|27774.03|0
1695629700000|2023-09-25 08:15:00|27763.93|27763.93|27691.09|27691.09|27763.93|27763.93|27691.09|27691.09|0
1695630000000|2023-09-25 08:20:00|27684.55|27684.55|27667|27667|27684.55|27684.55|27650.63|27650.63|0
1695630300000|2023-09-25 08:25:00|27656.08|27656.08|27585.97|27585.97|27667|27667|27585.97|27585.97|0
1695630600000|2023-09-25 08:30:00|27558.69|27558.69|27519.22|27519.22|27558.69|27558.69|27519.22|27519.22|0
1695630900000|2023-09-25 08:35:00|27508.31|27508.31|27443.01|27443.01|27508.31|27508.31|27421.19|27421.19|0
1695631200000|2023-09-25 08:40:00|27441.38|27441.38|27443.94|27443.94|27498.5|27498.5|27430.47|27430.47|0
1695631500000|2023-09-25 08:45:00|27454.86|27454.86|27498.5|27498.5|27498.5|27498.5|27454.86|27454.86|0
1695631800000|2023-09-25 08:50:00|27493.04|27493.04|27482.93|27482.93|27493.04|27493.04|27461.66|27461.66|0
1695632100000|2023-09-25 08:55:00|27477.48|27477.48|27437.21|27437.21|27477.48|27477.48|27431.75|27431.75|0
1695632400000|2023-09-25 09:00:00|27420.84|27420.84|27459.03|27459.03|27464.48|27464.48|27420.84|27420.84|0
1695632700000|2023-09-25 09:05:00|27464.48|27464.48|27476.32|27476.32|27546.69|27546.69|27464.48|27464.48|0
1695633000000|2023-09-25 09:10:00|27481.78|27481.78|27481.78|27481.78|27487.23|27487.23|27459.96|27459.96|0
1695633300000|2023-09-25 09:15:00|27498.15|27498.15|27481.78|27481.78|27498.15|27498.15|27476.32|27476.32|0
1695633600000|2023-09-25 09:20:00|27498.15|27498.15|27506.97|27506.97|27506.97|27506.97|27492.69|27492.69|0
1695633900000|2023-09-25 09:25:00|27512.43|27512.43|27526.71|27526.71|27526.71|27526.71|27501.51|27501.51|0
1695634200000|2023-09-25 09:30:00|27510.34|27510.34|27515.79|27515.79|27515.79|27515.79|27504.88|27504.88|0
1695634500000|2023-09-25 09:35:00|27510.34|27510.34|27485.95|27485.95|27510.34|27510.34|27485.95|27485.95|0
1695634800000|2023-09-25 09:40:00|27480.5|27480.5|27444.49|27444.49|27480.5|27480.5|27439.04|27439.04|0
1695635100000|2023-09-25 09:45:00|27439.04|27439.04|27443.21|27443.21|27443.21|27443.21|27410.48|27410.48|0
1695635400000|2023-09-25 09:50:00|27448.67|27448.67|27446.58|27446.58|27454.12|27454.12|27443.21|27443.21|0
1695635700000|2023-09-25 09:55:00|27452.03|27452.03|27462.14|27462.14|27473.05|27473.05|27452.03|27452.03|0
1695636000000|2023-09-25 10:00:00|27478.51|27478.51|27451.23|27451.23|27478.51|27478.51|27451.23|27451.23|0
1695636300000|2023-09-25 10:05:00|27462.14|27462.14|27467.6|27467.6|27478.51|27478.51|27462.14|27462.14|0
1695636600000|2023-09-25 10:10:00|27462.14|27462.14|27493.24|27493.24|27493.24|27493.24|27462.14|27462.14|0
1695636900000|2023-09-25 10:15:00|27498.69|27498.69|27522.6|27522.6|27522.6|27522.6|27498.69|27498.69|0
1695637200000|2023-09-25 10:20:00|27528.06|27528.06|27489.87|27489.87|27549.88|27549.88|27489.87|27489.87|0
1695637500000|2023-09-25 10:25:00|27495.33|27495.33|27500.78|27500.78|27506.24|27506.24|27495.33|27495.33|0
1695637800000|2023-09-25 10:30:00|27511.69|27511.69|27462.59|27462.59|27528.06|27528.06|27462.59|27462.59|0
1695638100000|2023-09-25 10:35:00|27468.05|27468.05|27434.03|27434.03|27468.05|27468.05|27434.03|27434.03|0
1695638400000|2023-09-25 10:40:00|27430.66|27430.66|27420.75|27420.75|27430.66|27430.66|27420.75|27420.75|0
1695638700000|2023-09-25 10:45:00|27427.49|27427.49|27420.75|27420.75|27427.49|27427.49|27420.75|27420.75|0
1695639000000|2023-09-25 10:50:00|27424.12|27424.12|27425.76|27425.76|27427.39|27427.39|27424.12|27424.12|0
1695639300000|2023-09-25 10:55:00|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1695639600000|2023-09-25 11:00:00|27376.66|27376.66|27359.46|27359.46|27378.75|27378.75|27344.73|27344.73|0
1695639900000|2023-09-25 11:05:00|27364.92|27364.92|27370.37|27370.37|27375.83|27375.83|27364.92|27364.92|0
1695640200000|2023-09-25 11:10:00|27373.74|27373.74|27351.92|27351.92|27373.74|27373.74|27351.92|27351.92|0
1695640500000|2023-09-25 11:15:00|27357.38|27357.38|27341.01|27341.01|27357.38|27357.38|27341.01|27341.01|0
1695640800000|2023-09-25 11:20:00|27351.92|27351.92|27364.92|27364.92|27364.92|27364.92|27348.55|27348.55|0
1695641100000|2023-09-25 11:25:00|27370.37|27370.37|27332.18|27332.18|27375.83|27375.83|27332.18|27332.18|0
1695641400000|2023-09-25 11:30:00|27310.36|27310.36|27285.62|27285.62|27310.36|27310.36|27285.62|27285.62|0
1695641700000|2023-09-25 11:35:00|27252.89|27252.89|27265.99|27265.99|27271.44|27271.44|27252.89|27252.89|0
1695642000000|2023-09-25 11:40:00|27255.08|27255.08|27215.61|27215.61|27255.08|27255.08|27215.61|27215.61|0
1695642300000|2023-09-25 11:45:00|27210.15|27210.15|27160.22|27160.22|27210.15|27210.15|27143.85|27143.85|0
1695642600000|2023-09-25 11:50:00|27154.76|27154.76|27176.26|27176.26|27198.08|27198.08|27149.31|27149.31|0
1695642900000|2023-09-25 11:55:00|27170.81|27170.81|27135.26|27135.26|27186.37|27186.37|27118.34|27118.34|0
1695643200000|2023-09-25 12:00:00|27151.62|27151.62|27128.52|27128.52|27167.99|27167.99|27128.52|27128.52|0
1695643500000|2023-09-25 12:05:00|27133.97|27133.97|27117.61|27117.61|27144.88|27144.88|27117.61|27117.61|0
1695643800000|2023-09-25 12:10:00|27101.24|27101.24|27058.15|27058.15|27101.24|27101.24|27036.33|27036.33|0
1695644100000|2023-09-25 12:15:00|27063.6|27063.6|27032.48|27032.48|27063.6|27063.6|27032.48|27032.48|0
1695644400000|2023-09-25 12:20:00|27054.3|27054.3|27093.77|27093.77|27093.77|27093.77|27054.3|27054.3|0
1695644700000|2023-09-25 12:25:00|27099.22|27099.22|27110.13|27110.13|27131.96|27131.96|27099.22|27099.22|0
1695645000000|2023-09-25 12:30:00|27101.96|27101.96|27106.41|27106.41|27111.87|27111.87|27088.86|27088.86|0
1695645300000|2023-09-25 12:35:00|27117.32|27117.32|27173.06|27173.06|27173.06|27173.06|27117.32|27117.32|0
1695645600000|2023-09-25 12:40:00|27151.24|27151.24|27140.33|27140.33|27151.24|27151.24|27129.42|27129.42|0
1695645900000|2023-09-25 12:45:00|27145.78|27145.78|27134.87|27134.87|27151.24|27151.24|27134.87|27134.87|0
1695646200000|2023-09-25 12:50:00|27131.5|27131.5|27177.81|27177.81|27177.81|27177.81|27126.05|27126.05|0
1695646500000|2023-09-25 12:55:00|27172.36|27172.36|27124.03|27124.03|27172.36|27172.36|27107.22|27107.22|0
1695646800000|2023-09-25 13:00:00|27113.12|27113.12|27046.37|27046.37|27113.12|27113.12|27046.37|27046.37|0
1695647100000|2023-09-25 13:05:00|27063.22|27063.22|27002.86|27002.86|27066.59|27066.59|26991.95|26991.95|0
1695647400000|2023-09-25 13:10:00|26997.4|26997.4|26981.04|26981.04|26997.4|26997.4|26953.76|26953.76|0
1695647700000|2023-09-25 13:15:00|26986.49|26986.49|27002.86|27002.86|27002.86|27002.86|26986.49|26986.49|0
1695648000000|2023-09-25 13:20:00|26986.49|26986.49|26959.77|26959.77|26986.49|26986.49|26959.77|26959.77|0
1695648300000|2023-09-25 13:25:00|26954.31|26954.31|26965.22|26965.22|26970.68|26970.68|26954.31|26954.31|0
1695648600000|2023-09-25 13:30:00|26976.13|26976.13|26968.11|26968.11|27003.41|27003.41|26968.11|26968.11|0
1695648900000|2023-09-25 13:35:00|26973.57|26973.57|27036.11|27036.11|27036.11|27036.11|26965.19|26965.19|0
1695649200000|2023-09-25 13:40:00|27053.76|27053.76|27008.48|27008.48|27073.4|27073.4|27000.84|27000.84|0
1695649500000|2023-09-25 13:45:00|26992.12|26992.12|27026.38|27026.38|27026.38|27026.38|26986.66|26986.66|0
1695649800000|2023-09-25 13:50:00|27031.84|27031.84|27025.64|27025.64|27048.21|27048.21|27014.19|27014.19|0
1695650100000|2023-09-25 13:55:00|27020.18|27020.18|26991.72|26991.72|27048.84|27048.84|26991.72|26991.72|0
1695650400000|2023-09-25 14:00:00|26986.27|26986.27|26961.88|26961.88|26991.72|26991.72|26945.51|26945.51|0
1695650700000|2023-09-25 14:05:00|26956.42|26956.42|26993.81|26993.81|26999.26|26999.26|26956.42|26956.42|0
1695651000000|2023-09-25 14:10:00|26999.26|26999.26|26968.62|26968.62|26999.26|26999.26|26957.71|26957.71|0
1695651300000|2023-09-25 14:15:00|26957.71|26957.71|26931.23|26931.23|26968.62|26968.62|26920.32|26920.32|0
1695651600000|2023-09-25 14:20:00|26936.69|26936.69|26906.34|26906.34|26942.14|26942.14|26880.67|26880.67|0
1695651900000|2023-09-25 14:25:00|26895.43|26895.43|26859.78|26859.78|26895.43|26895.43|26859.78|26859.78|0
1695652200000|2023-09-25 14:30:00|26865.23|26865.23|26899.95|26899.95|26905.41|26905.41|26865.23|26865.23|0
1695652500000|2023-09-25 14:35:00|26894.5|26894.5|26808.01|26808.01|26894.5|26894.5|26808.01|26808.01|0
1695652800000|2023-09-25 14:40:00|26802.56|26802.56|26792.45|26792.45|26802.56|26802.56|26770.63|26770.63|0
1695653100000|2023-09-25 14:45:00|26789.08|26789.08|26810.17|26810.17|26842.9|26842.9|26783.69|26783.69|0
1695653400000|2023-09-25 14:50:00|26804.71|26804.71|26745.61|26745.61|26804.71|26804.71|26745.61|26745.61|0
1695653700000|2023-09-25 14:55:00|26740.15|26740.15|26761.17|26761.17|26761.17|26761.17|26740.15|26740.15|0
1695654000000|2023-09-25 15:00:00|26766.62|26766.62|26786.46|26786.46|26797.37|26797.37|26766.62|26766.62|0
1695654300000|2023-09-25 15:05:00|26797.37|26797.37|26843.38|26843.38|26843.38|26843.38|26797.37|26797.37|0
1695654600000|2023-09-25 15:10:00|26845.02|26845.02|26783.57|26783.57|26848.84|26848.84|26772.66|26772.66|0
1695654900000|2023-09-25 15:15:00|26789.02|26789.02|26807.66|26807.66|26809.75|26809.75|26789.02|26789.02|0
1695655200000|2023-09-25 15:20:00|26802.21|26802.21|26805.67|26805.67|26822.04|26822.04|26802.21|26802.21|0
1695655500000|2023-09-25 15:25:00|26811.13|26811.13|26816.39|26816.39|26834.04|26834.04|26805.48|26805.48|0
1695712500000|2023-09-26 07:15:00|26383.81|26383.81|26354.45|26354.45|26383.81|26383.81|26337.12|26337.12|0
1695712800000|2023-09-26 07:20:00|26370.81|26370.81|26393.12|26393.12|26414.46|26414.46|26370.81|26370.81|0
1695713100000|2023-09-26 07:25:00|26398.57|26398.57|26338.6|26338.6|26398.57|26398.57|26327.69|26327.69|0
1695713400000|2023-09-26 07:30:00|26344.05|26344.05|26431.29|26431.29|26431.29|26431.29|26314.21|26314.21|0
1695713700000|2023-09-26 07:35:00|26425.84|26425.84|26504.35|26504.35|26514.82|26514.82|26425.84|26425.84|0
1695714000000|2023-09-26 07:40:00|26509.8|26509.8|26598.37|26598.37|26598.37|26598.37|26509.8|26509.8|0
1695714300000|2023-09-26 07:45:00|26603.83|26603.83|26522.8|26522.8|26603.83|26603.83|26511.89|26511.89|0
1695714600000|2023-09-26 07:50:00|26533.71|26533.71|26437.6|26437.6|26539.17|26539.17|26421.24|26421.24|0
1695714900000|2023-09-26 07:55:00|26443.06|26443.06|26484.61|26484.61|26484.61|26484.61|26437.6|26437.6|0
1695715200000|2023-09-26 08:00:00|26479.16|26479.16|26524.08|26524.08|26524.08|26524.08|26457.34|26457.34|0
1695715500000|2023-09-26 08:05:00|26545.91|26545.91|26571.1|26571.1|26576.55|26576.55|26532.91|26532.91|0
1695715800000|2023-09-26 08:10:00|26598.37|26598.37|26698.12|26698.12|26698.12|26698.12|26598.37|26598.37|0
1695716100000|2023-09-26 08:15:00|26692.67|26692.67|26649.03|26649.03|26692.67|26692.67|26638.12|26638.12|0
1695716400000|2023-09-26 08:20:00|26638.12|26638.12|26653.94|26653.94|26703.58|26703.58|26638.12|26638.12|0
1695716700000|2023-09-26 08:25:00|26637.58|26637.58|26670.31|26670.31|26675.76|26675.76|26637.58|26637.58|0
1695717000000|2023-09-26 08:30:00|26656.83|26656.83|26671.21|26671.21|26696.3|26696.3|26652.66|26652.66|0
1695717300000|2023-09-26 08:35:00|26682.12|26682.12|26676.67|26676.67|26682.12|26682.12|26660.3|26660.3|0
1695717600000|2023-09-26 08:40:00|26687.58|26687.58|26696.4|26696.4|26701.86|26701.86|26674.58|26674.58|0
1695717900000|2023-09-26 08:45:00|26701.86|26701.86|26723.68|26723.68|26723.68|26723.68|26684.21|26684.21|0
1695718200000|2023-09-26 08:50:00|26718.22|26718.22|26690.95|26690.95|26718.22|26718.22|26690.95|26690.95|0
1695718500000|2023-09-26 08:55:00|26685.49|26685.49|26676.67|26676.67|26707.31|26707.31|26676.67|26676.67|0
1695718800000|2023-09-26 09:00:00|26687.58|26687.58|26654.84|26654.84|26693.03|26693.03|26643.93|26643.93|0
1695719100000|2023-09-26 09:05:00|26643.93|26643.93|26589.38|26589.38|26643.93|26643.93|26589.38|26589.38|0
1695719400000|2023-09-26 09:10:00|26573.01|26573.01|26645.7|26645.7|26656.61|26656.61|26573.01|26573.01|0
1695719700000|2023-09-26 09:15:00|26656.61|26656.61|26601.57|26601.57|26666.72|26666.72|26601.57|26601.57|0
1695720000000|2023-09-26 09:20:00|26590.66|26590.66|26628.85|26628.85|26628.85|26628.85|26590.66|26590.66|0
1695720300000|2023-09-26 09:25:00|26623.4|26623.4|26636.48|26636.48|26636.48|26636.48|26612.49|26612.49|0
1695720600000|2023-09-26 09:30:00|26647.39|26647.39|26658.3|26658.3|26663.76|26663.76|26647.39|26647.39|0
1695720900000|2023-09-26 09:35:00|26665.04|26665.04|26667.13|26667.13|26692.32|26692.32|26665.04|26665.04|0
1695721200000|2023-09-26 09:40:00|26661.67|26661.67|26656.21|26656.21|26667.13|26667.13|26656.21|26656.21|0
1695721500000|2023-09-26 09:45:00|26650.76|26650.76|26639.85|26639.85|26656.21|26656.21|26634.39|26634.39|0
1695721800000|2023-09-26 09:50:00|26645.3|26645.3|26624.29|26624.29|26645.3|26645.3|26624.29|26624.29|0
1695722100000|2023-09-26 09:55:00|26635.2|26635.2|26665.36|26665.36|26670.01|26670.01|26629.74|26629.74|0
1695722400000|2023-09-26 10:00:00|26670.82|26670.82|26708.2|26708.2|26719.11|26719.11|26670.82|26670.82|0
1695722700000|2023-09-26 10:05:00|26702.75|26702.75|26691.84|26691.84|26702.75|26702.75|26675.47|26675.47|0
1695723000000|2023-09-26 10:10:00|26680.92|26680.92|26666.16|26666.16|26680.92|26680.92|26657.34|26657.34|0
1695723300000|2023-09-26 10:15:00|26669.53|26669.53|26680.44|26680.44|26680.44|26680.44|26669.53|26669.53|0
1695723600000|2023-09-26 10:20:00|26674.99|26674.99|26668.25|26668.25|26680.44|26680.44|26662.8|26662.8|0
1695723900000|2023-09-26 10:25:00|26679.16|26679.16|26684.62|26684.62|26688.79|26688.79|26668.25|26668.25|0
1695724200000|2023-09-26 10:30:00|26679.16|26679.16|26665.68|26665.68|26679.16|26679.16|26665.68|26665.68|0
1695724500000|2023-09-26 10:35:00|26669.05|26669.05|26678.68|26678.68|26678.68|26678.68|26648.03|26648.03|0
1695724800000|2023-09-26 10:40:00|26673.23|26673.23|26658.95|26658.95|26678.68|26678.68|26653.49|26653.49|0
1695725100000|2023-09-26 10:45:00|26653.49|26653.49|26660.23|26660.23|26664.4|26664.4|26653.49|26653.49|0
1695725400000|2023-09-26 10:50:00|26649.32|26649.32|26630.24|26630.24|26649.32|26649.32|26620.42|26620.42|0
1695725700000|2023-09-26 10:55:00|26626.97|26626.97|26646.16|26646.16|26649.53|26649.53|26623.6|26623.6|0
1695726000000|2023-09-26 11:00:00|26649.43|26649.43|26660.34|26660.34|26669.16|26669.16|26643.97|26643.97|0
1695726300000|2023-09-26 11:05:00|26665.79|26665.79|26635.15|26635.15|26665.79|26665.79|26635.15|26635.15|0
1695726600000|2023-09-26 11:10:00|26629.69|26629.69|26646.06|26646.06|26646.06|26646.06|26629.69|26629.69|0
1695726900000|2023-09-26 11:15:00|26656.97|26656.97|26674.97|26674.97|26674.97|26674.97|26656.97|26656.97|0
1695727200000|2023-09-26 11:20:00|26669.52|26669.52|26681.71|26681.71|26687.16|26687.16|26669.52|26669.52|0
1695727500000|2023-09-26 11:25:00|26670.8|26670.8|26689.34|26689.34|26694.79|26694.79|26670.8|26670.8|0
1695727800000|2023-09-26 11:30:00|26696.08|26696.08|26690.62|26690.62|26696.08|26696.08|26690.62|26690.62|0
1695728100000|2023-09-26 11:35:00|26696.08|26696.08|26755.76|26755.76|26772.13|26772.13|26696.08|26696.08|0
1695728400000|2023-09-26 11:40:00|26759.13|26759.13|26738.11|26738.11|26759.13|26759.13|26738.11|26738.11|0
1695728700000|2023-09-26 11:45:00|26727.2|26727.2|26727.2|26727.2|26727.2|26727.2|26710.84|26710.84|0
1695729000000|2023-09-26 11:50:00|26723.93|26723.93|26694.19|26694.19|26723.93|26723.93|26694.19|26694.19|0
1695729300000|2023-09-26 11:55:00|26697.46|26697.46|26733.18|26733.18|26733.18|26733.18|26697.46|26697.46|0
1695729600000|2023-09-26 12:00:00|26738.63|26738.63|26713.92|26713.92|26757.56|26757.56|26708.47|26708.47|0
1695729900000|2023-09-26 12:05:00|26708.47|26708.47|26718.83|26718.83|26724.28|26724.28|26707.92|26707.92|0
1695730200000|2023-09-26 12:10:00|26713.37|26713.37|26694.82|26694.82|26713.37|26713.37|26691.55|26691.55|0
1695730500000|2023-09-26 12:15:00|26689.37|26689.37|26736.63|26736.63|26736.63|26736.63|26682.63|26682.63|0
1695730800000|2023-09-26 12:20:00|26742.09|26742.09|26697.16|26697.16|26742.09|26742.09|26697.16|26697.16|0
1695731100000|2023-09-26 12:25:00|26702.62|26702.62|26699.25|26699.25|26702.62|26702.62|26692.51|26692.51|0
1695731400000|2023-09-26 12:30:00|26693.79|26693.79|26699.25|26699.25|26710.16|26710.16|26693.79|26693.79|0
1695731700000|2023-09-26 12:35:00|26702.62|26702.62|26681.28|26681.28|26714.01|26714.01|26681.28|26681.28|0
1695732000000|2023-09-26 12:40:00|26675.82|26675.82|26692.19|26692.19|26692.19|26692.19|26675.82|26675.82|0
1695732300000|2023-09-26 12:45:00|26697.64|26697.64|26697.64|26697.64|26703.1|26703.1|26692.19|26692.19|0
1695732600000|2023-09-26 12:50:00|26703.1|26703.1|26703.1|26703.1|26703.1|26703.1|26681.28|26681.28|0
1695732900000|2023-09-26 12:55:00|26692.19|26692.19|26684.55|26684.55|26692.19|26692.19|26681.28|26681.28|0
1695733200000|2023-09-26 13:00:00|26677.81|26677.81|26688.72|26688.72|26694.18|26694.18|26677.81|26677.81|0
1695733500000|2023-09-26 13:05:00|26694.18|26694.18|26632.88|26632.88|26699.63|26699.63|26632.88|26632.88|0
1695733800000|2023-09-26 13:10:00|26638.34|26638.34|26642.17|26642.17|26649.25|26649.25|26617.08|26617.08|0
1695734100000|2023-09-26 13:15:00|26647.63|26647.63|26625.8|26625.8|26669.45|26669.45|26625.8|26625.8|0
1695734400000|2023-09-26 13:20:00|26636.71|26636.71|26672.82|26672.82|26672.82|26672.82|26631.26|26631.26|0
1695734700000|2023-09-26 13:25:00|26667.36|26667.36|26681.64|26681.64|26681.64|26681.64|26667.36|26667.36|0
1695735000000|2023-09-26 13:30:00|26687.1|26687.1|26688.38|26688.38|26719.83|26719.83|26670.73|26670.73|0
1695735300000|2023-09-26 13:35:00|26699.29|26699.29|26761.68|26761.68|26761.68|26761.68|26697.2|26697.2|0
1695735600000|2023-09-26 13:40:00|26768.42|26768.42|26783.14|26783.14|26802.77|26802.77|26757.51|26757.51|0
1695735900000|2023-09-26 13:45:00|26777.68|26777.68|26771.59|26771.59|26779.87|26779.87|26758.59|26758.59|0
1695736200000|2023-09-26 13:50:00|26766.14|26766.14|26732.47|26732.47|26766.14|26766.14|26727.02|26727.02|0
1695736500000|2023-09-26 13:55:00|26743.38|26743.38|26748.84|26748.84|26748.84|26748.84|26727.02|26727.02|0
1695736800000|2023-09-26 14:00:00|26754.29|26754.29|26753.01|26753.01|26771.94|26771.94|26753.01|26753.01|0
1695737100000|2023-09-26 14:05:00|26756.38|26756.38|26760.65|26760.65|26766.11|26766.11|26742.2|26742.2|0
1695737400000|2023-09-26 14:10:00|26755.19|26755.19|26717.56|26717.56|26766.11|26766.11|26717.56|26717.56|0
1695737700000|2023-09-26 14:15:00|26706.65|26706.65|26708.73|26708.73|26717.56|26717.56|26686.91|26686.91|0
1695738000000|2023-09-26 14:20:00|26703.28|26703.28|26739.21|26739.21|26766.49|26766.49|26697.82|26697.82|0
1695738300000|2023-09-26 14:25:00|26733.76|26733.76|26753.49|26753.49|26764.4|26764.4|26723.65|26723.65|0
1695738600000|2023-09-26 14:30:00|26748.04|26748.04|26702.66|26702.66|26753.49|26753.49|26695.02|26695.02|0
1695738900000|2023-09-26 14:35:00|26697.2|26697.2|26731.22|26731.22|26736.67|26736.67|26697.2|26697.2|0
1695739200000|2023-09-26 14:40:00|26736.13|26736.13|26793.6|26793.6|26793.6|26793.6|26736.13|26736.13|0
1695739500000|2023-09-26 14:45:00|26788.14|26788.14|26798.31|26798.31|26843.23|26843.23|26776.49|26776.49|0
1695739800000|2023-09-26 14:50:00|26803.76|26803.76|26800.87|26800.87|26828.15|26828.15|26800.87|26800.87|0
1695740100000|2023-09-26 14:55:00|26797.6|26797.6|26751.68|26751.68|26804.14|26804.14|26735.31|26735.31|0
1695740400000|2023-09-26 15:00:00|26753.31|26753.31|26746.12|26746.12|26767.49|26767.49|26740.67|26740.67|0
1695740700000|2023-09-26 15:05:00|26740.67|26740.67|26723.75|26723.75|26746.12|26746.12|26713.39|26713.39|0
1695741000000|2023-09-26 15:10:00|26729.21|26729.21|26718.3|26718.3|26729.21|26729.21|26712.84|26712.84|0
1695741300000|2023-09-26 15:15:00|26723.75|26723.75|26766.95|26766.95|26770.77|26770.77|26723.75|26723.75|0
1695741600000|2023-09-26 15:20:00|26765.31|26765.31|26764.03|26764.03|26773.2|26773.2|26756.84|26756.84|0
1695741900000|2023-09-26 15:25:00|26769.48|26769.48|26761.56|26761.56|26774.94|26774.94|26750.65|26750.65|0
1695798900000|2023-09-27 07:15:00|26806.68|26806.68|26891.88|26891.88|26897.34|26897.34|26801.23|26801.23|0
1695799200000|2023-09-27 07:20:00|26885.14|26885.14|26966.97|26966.97|26972.43|26972.43|26885.14|26885.14|0
1695799500000|2023-09-27 07:25:00|26977.88|26977.88|26975.8|26975.8|26977.88|26977.88|26937.61|26937.61|0
1695799800000|2023-09-27 07:30:00|26981.25|26981.25|26930.87|26930.87|26981.25|26981.25|26915.31|26915.31|0
1695800100000|2023-09-27 07:35:00|26952.69|26952.69|26979.97|26979.97|26985.42|26985.42|26952.69|26952.69|0
1695800400000|2023-09-27 07:40:00|26985.42|26985.42|26969.06|26969.06|26990.88|26990.88|26969.06|26969.06|0
1695800700000|2023-09-27 07:45:00|26979.97|26979.97|27001.79|27001.79|27001.79|27001.79|26979.97|26979.97|0
1695801000000|2023-09-27 07:50:00|26990.88|26990.88|26990.88|26990.88|27007.24|27007.24|26990.88|26990.88|0
1695801300000|2023-09-27 07:55:00|26997.62|26997.62|27008.53|27008.53|27008.53|27008.53|26997.62|26997.62|0
1695801600000|2023-09-27 08:00:00|27013.98|27013.98|26993.77|26993.77|27030.35|27030.35|26993.77|26993.77|0
1695801900000|2023-09-27 08:05:00|26977.4|26977.4|26976.6|26976.6|26985.42|26985.42|26955.58|26955.58|0
1695802200000|2023-09-27 08:10:00|26982.05|26982.05|27021.52|27021.52|27021.52|27021.52|26982.05|26982.05|0
1695802500000|2023-09-27 08:15:00|27032.43|27032.43|26999.7|26999.7|27037.89|27037.89|26999.7|26999.7|0
1695802800000|2023-09-27 08:20:00|27010.61|27010.61|27021.52|27021.52|27021.52|27021.52|26994.25|26994.25|0
1695803100000|2023-09-27 08:25:00|27005.16|27005.16|26966.98|26966.98|27005.16|27005.16|26961.53|26961.53|0
1695803400000|2023-09-27 08:30:00|26972.44|26972.44|26984.15|26984.15|26984.15|26984.15|26962.33|26962.33|0
1695803700000|2023-09-27 08:35:00|26978.7|26978.7|26902.32|26902.32|26978.7|26978.7|26902.32|26902.32|0
1695804000000|2023-09-27 08:40:00|26896.87|26896.87|26891.41|26891.41|26896.87|26896.87|26885.96|26885.96|0
1695804300000|2023-09-27 08:45:00|26888.04|26888.04|26896.61|26896.61|26901.52|26901.52|26885.7|26885.7|0
1695804600000|2023-09-27 08:50:00|26880.25|26880.25|26913.52|26913.52|26913.52|26913.52|26880.25|26880.25|0
1695804900000|2023-09-27 08:55:00|26926.99|26926.99|26898.43|26898.43|26926.99|26926.99|26887.52|26887.52|0
1695805200000|2023-09-27 09:00:00|26905.17|26905.17|26934.63|26934.63|26937.9|26937.9|26905.17|26905.17|0
1695805500000|2023-09-27 09:05:00|26940.09|26940.09|26858.26|26858.26|26940.09|26940.09|26858.26|26858.26|0
1695805800000|2023-09-27 09:10:00|26848.15|26848.15|26878.8|26878.8|26882.17|26882.17|26848.15|26848.15|0
1695806100000|2023-09-27 09:15:00|26884.25|26884.25|26882.26|26882.26|26885.53|26885.53|26878.8|26878.8|0
1695806400000|2023-09-27 09:20:00|26878.89|26878.89|26855.54|26855.54|26878.89|26878.89|26855.54|26855.54|0
1695806700000|2023-09-27 09:25:00|26877.36|26877.36|26887.18|26887.18|26887.18|26887.18|26870.82|26870.82|0
1695807000000|2023-09-27 09:30:00|26881.73|26881.73|26879.64|26879.64|26887.18|26887.18|26879.64|26879.64|0
1695807300000|2023-09-27 09:35:00|26868.73|26868.73|26845.63|26845.63|26879.64|26879.64|26845.63|26845.63|0
1695807600000|2023-09-27 09:40:00|26852.36|26852.36|26799.06|26799.06|26852.36|26852.36|26799.06|26799.06|0
1695807900000|2023-09-27 09:45:00|26820.89|26820.89|26841.35|26841.35|26841.35|26841.35|26820.89|26820.89|0
1695808200000|2023-09-27 09:50:00|26879.54|26879.54|26843.54|26843.54|26885|26885|26843.54|26843.54|0
1695808500000|2023-09-27 09:55:00|26832.63|26832.63|26858.62|26858.62|26858.62|26858.62|26825.89|26825.89|0
1695808800000|2023-09-27 10:00:00|26842.26|26842.26|26848.99|26848.99|26848.99|26848.99|26832.63|26832.63|0
1695809100000|2023-09-27 10:05:00|26843.54|26843.54|26823.8|26823.8|26843.54|26843.54|26823.8|26823.8|0
1695809400000|2023-09-27 10:10:00|26812.89|26812.89|26804.07|26804.07|26814.98|26814.98|26804.07|26804.07|0
1695809700000|2023-09-27 10:15:00|26793.16|26793.16|26793.16|26793.16|26793.16|26793.16|26787.7|26787.7|0
1695810000000|2023-09-27 10:20:00|26787.7|26787.7|26822.52|26822.52|26835.52|26835.52|26787.7|26787.7|0
1695810300000|2023-09-27 10:25:00|26827.98|26827.98|26853.62|26853.62|26864.53|26864.53|26820.89|26820.89|0
1695810600000|2023-09-27 10:30:00|26842.71|26842.71|26853.62|26853.62|26859.07|26859.07|26842.71|26842.71|0
1695810900000|2023-09-27 10:35:00|26842.71|26842.71|26833.88|26833.88|26842.71|26842.71|26808.69|26808.69|0
1695811200000|2023-09-27 10:40:00|26837.25|26837.25|26837.25|26837.25|26837.25|26837.25|26837.25|26837.25|0
1695811500000|2023-09-27 10:45:00|26815.43|26815.43|26804.52|26804.52|26820.89|26820.89|26804.52|26804.52|0
1695811800000|2023-09-27 10:50:00|26820.89|26820.89|26823.61|26823.61|26834.52|26834.52|26820.89|26820.89|0
1695812100000|2023-09-27 10:55:00|26818.15|26818.15|26825.69|26825.69|26829.06|26829.06|26818.15|26818.15|0
1695812400000|2023-09-27 11:00:00|26847.51|26847.51|26836.6|26836.6|26847.51|26847.51|26836.6|26836.6|0
1695812700000|2023-09-27 11:05:00|26831.15|26831.15|26818.15|26818.15|26834.52|26834.52|26818.15|26818.15|0
1695813000000|2023-09-27 11:10:00|26823.61|26823.61|26839.97|26839.97|26845.43|26845.43|26823.61|26823.61|0
1695813300000|2023-09-27 11:15:00|26846.71|26846.71|26841.26|26841.26|26846.71|26846.71|26841.26|26841.26|0
1695813600000|2023-09-27 11:20:00|26846.71|26846.71|26857.62|26857.62|26857.62|26857.62|26846.71|26846.71|0
1695813900000|2023-09-27 11:25:00|26860.99|26860.99|26866.45|26866.45|26866.45|26866.45|26844.63|26844.63|0
1695814200000|2023-09-27 11:30:00|26855.54|26855.54|26839.17|26839.17|26855.54|26855.54|26839.17|26839.17|0
1695814500000|2023-09-27 11:35:00|26833.72|26833.72|26806.44|26806.44|26833.72|26833.72|26806.44|26806.44|0
1695814800000|2023-09-27 11:40:00|26795.53|26795.53|26823.35|26823.35|26828.81|26828.81|26795.53|26795.53|0
1695815100000|2023-09-27 11:45:00|26828.81|26828.81|26845.17|26845.17|26845.17|26845.17|26828.81|26828.81|0
1695815400000|2023-09-27 11:50:00|26850.63|26850.63|26864.91|26864.91|26875.82|26875.82|26843.89|26843.89|0
1695815700000|2023-09-27 11:55:00|26875.82|26875.82|26892.19|26892.19|26892.19|26892.19|26871.17|26871.17|0
1695816000000|2023-09-27 12:00:00|26898.73|26898.73|26889.1|26889.1|26910.12|26910.12|26878.99|26878.99|0
1695816300000|2023-09-27 12:05:00|26878.19|26878.19|26870.65|26870.65|26881.56|26881.56|26870.65|26870.65|0
1695816600000|2023-09-27 12:10:00|26859.74|26859.74|26865.19|26865.19|26865.19|26865.19|26848.83|26848.83|0
1695816900000|2023-09-27 12:15:00|26858.46|26858.46|26859.74|26859.74|26876.1|26876.1|26858.46|26858.46|0
1695817200000|2023-09-27 12:20:00|26853|26853|26790.42|26790.42|26853|26853|26790.42|26790.42|0
1695817500000|2023-09-27 12:25:00|26797.16|26797.16|26824.44|26824.44|26824.44|26824.44|26797.16|26797.16|0
1695817800000|2023-09-27 12:30:00|26818.98|26818.98|26824.44|26824.44|26846.26|26846.26|26818.98|26818.98|0
1695818100000|2023-09-27 12:35:00|26835.35|26835.35|26818.98|26818.98|26846.26|26846.26|26813.53|26813.53|0
1695818400000|2023-09-27 12:40:00|26815.62|26815.62|26816.9|26816.9|26844.18|26844.18|26815.62|26815.62|0
1695818700000|2023-09-27 12:45:00|26822.35|26822.35|26788.54|26788.54|26832.18|26832.18|26788.54|26788.54|0
1695819000000|2023-09-27 12:50:00|26777.62|26777.62|26810.36|26810.36|26810.36|26810.36|26777.62|26777.62|0
1695819300000|2023-09-27 12:55:00|26815.81|26815.81|26804.9|26804.9|26833.46|26833.46|26804.9|26804.9|0
1695819600000|2023-09-27 13:00:00|26801.53|26801.53|26821.75|26821.75|26821.75|26821.75|26792.71|26792.71|0
1695819900000|2023-09-27 13:05:00|26838.11|26838.11|26841|26841|26841|26841|26824.64|26824.64|0
1695820200000|2023-09-27 13:10:00|26835.55|26835.55|26828.01|26828.01|26844.37|26844.37|26824.64|26824.64|0
1695820500000|2023-09-27 13:15:00|26838.92|26838.92|26833.46|26833.46|26838.92|26838.92|26828.01|26828.01|0
1695820800000|2023-09-27 13:20:00|26822.55|26822.55|26810.55|26810.55|26822.55|26822.55|26799.64|26799.64|0
1695821100000|2023-09-27 13:25:00|26788.73|26788.73|26797.56|26797.56|26797.56|26797.56|26786.65|26786.65|0
1695821400000|2023-09-27 13:30:00|26819.38|26819.38|26786.29|26786.29|26847.94|26847.94|26786.29|26786.29|0
1695821700000|2023-09-27 13:35:00|26783.02|26783.02|26762.2|26762.2|26799.39|26799.39|26755.46|26755.46|0
1695822000000|2023-09-27 13:40:00|26729.47|26729.47|26745.84|26745.84|26745.84|26745.84|26729.47|26729.47|0
1695822300000|2023-09-27 13:45:00|26739.1|26739.1|26723.63|26723.63|26759.28|26759.28|26723.63|26723.63|0
1695822600000|2023-09-27 13:50:00|26720.26|26720.26|26731.17|26731.17|26742.08|26742.08|26714.81|26714.81|0
1695822900000|2023-09-27 13:55:00|26720.26|26720.26|26690.36|26690.36|26725.72|26725.72|26674|26674|0
1695823200000|2023-09-27 14:00:00|26679.45|26679.45|26660.62|26660.62|26706.73|26706.73|26638.8|26638.8|0
1695823500000|2023-09-27 14:05:00|26649.71|26649.71|26623.23|26623.23|26649.71|26649.71|26619.06|26619.06|0
1695823800000|2023-09-27 14:10:00|26619.86|26619.86|26625.32|26625.32|26640.88|26640.88|26608.95|26608.95|0
1695824100000|2023-09-27 14:15:00|26619.86|26619.86|26623.23|26623.23|26634.14|26634.14|26619.86|26619.86|0
1695824400000|2023-09-27 14:20:00|26619.86|26619.86|26661.41|26661.41|26661.41|26661.41|26619.86|26619.86|0
1695824700000|2023-09-27 14:25:00|26666.86|26666.86|26645.14|26645.14|26666.86|26666.86|26639.59|26639.59|0
1695825000000|2023-09-27 14:30:00|26634.23|26634.23|26628.58|26628.58|26634.23|26634.23|26602.75|26602.75|0
1695825300000|2023-09-27 14:35:00|26634.03|26634.03|26623.93|26623.93|26666.77|26666.77|26614.3|26614.3|0
1695825600000|2023-09-27 14:40:00|26620.66|26620.66|26613.11|26613.11|26624.02|26624.02|26613.11|26613.11|0
1695825900000|2023-09-27 14:45:00|26606.02|26606.02|26593.83|26593.83|26606.02|26606.02|26574.09|26574.09|0
1695826200000|2023-09-27 14:50:00|26588.37|26588.37|26534.72|26534.72|26588.37|26588.37|26529.27|26529.27|0
1695826500000|2023-09-27 14:55:00|26523.81|26523.81|26545.63|26545.63|26545.63|26545.63|26523.81|26523.81|0
1695826800000|2023-09-27 15:00:00|26540.18|26540.18|26538.7|26538.7|26574|26574|26538.7|26538.7|0
1695827100000|2023-09-27 15:05:00|26544.15|26544.15|26554.51|26554.51|26554.51|26554.51|26538.7|26538.7|0
1695827400000|2023-09-27 15:10:00|26549.06|26549.06|26561.61|26561.61|26570.88|26570.88|26549.06|26549.06|0
1695827700000|2023-09-27 15:15:00|26556.15|26556.15|26547.68|26547.68|26561.61|26561.61|26538.5|26538.5|0
1695828000000|2023-09-27 15:20:00|26551.05|26551.05|26534.4|26534.4|26551.05|26551.05|26520.12|26520.12|0
1695828300000|2023-09-27 15:25:00|26528.94|26528.94|26529.39|26529.39|26545.31|26545.31|26523.49|26523.49|0
1695885300000|2023-09-28 07:15:00|26563.25|26563.25|26590.53|26590.53|26606.89|26606.89|26535.97|26535.97|0
1695885600000|2023-09-28 07:20:00|26601.44|26601.44|26642.09|26642.09|26653|26653|26595.98|26595.98|0
1695885900000|2023-09-28 07:25:00|26625.73|26625.73|26631.18|26631.18|26631.18|26631.18|26598.45|26598.45|0
1695886200000|2023-09-28 07:30:00|26625.73|26625.73|26579.52|26579.52|26625.73|26625.73|26555.61|26555.61|0
1695886500000|2023-09-28 07:35:00|26584.97|26584.97|26617.7|26617.7|26639.52|26639.52|26563.15|26563.15|0
1695886800000|2023-09-28 07:40:00|26595.88|26595.88|26606.8|26606.8|26639.54|26639.54|26573.53|26573.53|0
1695887100000|2023-09-28 07:45:00|26601.35|26601.35|26598.68|26598.68|26606.8|26606.8|26579.05|26579.05|0
1695887400000|2023-09-28 07:50:00|26602.05|26602.05|26578.49|26578.49|26602.05|26602.05|26563.87|26563.87|0
1695887700000|2023-09-28 07:55:00|26575.12|26575.12|26597.74|26597.74|26608.65|26608.65|26565.01|26565.01|0
1695888000000|2023-09-28 08:00:00|26603.2|26603.2|26543.09|26543.09|26629.67|26629.67|26543.09|26543.09|0
1695888300000|2023-09-28 08:05:00|26559.46|26559.46|26523.71|26523.71|26559.46|26559.46|26496.98|26496.98|0
1695888600000|2023-09-28 08:10:00|26518.25|26518.25|26517.45|26517.45|26529.16|26529.16|26501.89|26501.89|0
1695888900000|2023-09-28 08:15:00|26528.36|26528.36|26522.9|26522.9|26533.81|26533.81|26522.9|26522.9|0
1695889200000|2023-09-28 08:20:00|26509.43|26509.43|26429.59|26429.59|26512.8|26512.8|26424.13|26424.13|0
1695889500000|2023-09-28 08:25:00|26435.04|26435.04|26373.75|26373.75|26435.04|26435.04|26373.75|26373.75|0
1695889800000|2023-09-28 08:30:00|26390.11|26390.11|26411.94|26411.94|26411.94|26411.94|26390.11|26390.11|0
1695890100000|2023-09-28 08:35:00|26418.67|26418.67|26435.04|26435.04|26435.04|26435.04|26418.67|26418.67|0
1695890400000|2023-09-28 08:40:00|26429.59|26429.59|26432.86|26432.86|26432.86|26432.86|26414.85|26414.85|0
1695890700000|2023-09-28 08:45:00|26438.31|26438.31|26443.77|26443.77|26454.68|26454.68|26438.31|26438.31|0
1695891000000|2023-09-28 08:50:00|26454.68|26454.68|26422.75|26422.75|26454.68|26454.68|26413.92|26413.92|0
1695891300000|2023-09-28 08:55:00|26417.29|26417.29|26430.29|26430.29|26433.66|26433.66|26417.29|26417.29|0
1695891600000|2023-09-28 09:00:00|26441.74|26441.74|26430.28|26430.28|26445.01|26445.01|26430.28|26430.28|0
1695891900000|2023-09-28 09:05:00|26424.82|26424.82|26372.27|26372.27|26424.82|26424.82|26372.27|26372.27|0
1695892200000|2023-09-28 09:10:00|26362.16|26362.16|26356.71|26356.71|26362.16|26362.16|26345.79|26345.79|0
1695892500000|2023-09-28 09:15:00|26351.25|26351.25|26340.34|26340.34|26356.71|26356.71|26340.34|26340.34|0
1695892800000|2023-09-28 09:20:00|26351.25|26351.25|26373.07|26373.07|26373.07|26373.07|26345.79|26345.79|0
1695893100000|2023-09-28 09:25:00|26359.59|26359.59|26365.05|26365.05|26370.5|26370.5|26348.68|26348.68|0
1695893400000|2023-09-28 09:30:00|26359.59|26359.59|26375.16|26375.16|26375.16|26375.16|26359.59|26359.59|0
1695893700000|2023-09-28 09:35:00|26380.61|26380.61|26373.87|26373.87|26391.52|26391.52|26373.87|26373.87|0
1695894000000|2023-09-28 09:40:00|26379.33|26379.33|26405.62|26405.62|26411.07|26411.07|26378.24|26378.24|0
1695894600000|2023-09-28 09:50:00|26411.07|26411.07|26429.52|26429.52|26447.17|26447.17|26411.07|26411.07|0
1695894900000|2023-09-28 09:55:00|26431.16|26431.16|26479.91|26479.91|26479.91|26479.91|26431.16|26431.16|0
1695895200000|2023-09-28 10:00:00|26490.82|26490.82|26492.9|26492.9|26505.1|26505.1|26458.08|26458.08|0
1695895500000|2023-09-28 10:05:00|26498.36|26498.36|26536.55|26536.55|26536.55|26536.55|26498.36|26498.36|0
1695895800000|2023-09-28 10:10:00|26542|26542|26533.18|26533.18|26565.91|26565.91|26533.18|26533.18|0
1695896100000|2023-09-28 10:15:00|26538.63|26538.63|26556.28|26556.28|26567.19|26567.19|26538.63|26538.63|0
1695896400000|2023-09-28 10:20:00|26561.74|26561.74|26527.72|26527.72|26573.83|26573.83|26527.72|26527.72|0
1695896700000|2023-09-28 10:25:00|26522.27|26522.27|26555|26555|26555|26555|26511.35|26511.35|0
1695897000000|2023-09-28 10:30:00|26565.91|26565.91|26576.82|26576.82|26576.82|26576.82|26549.54|26549.54|0
1695897300000|2023-09-28 10:35:00|26582.27|26582.27|26576.02|26576.02|26592.38|26592.38|26565.11|26565.11|0
1695897600000|2023-09-28 10:40:00|26581.47|26581.47|26612.12|26612.12|26612.12|26612.12|26581.47|26581.47|0
1695897900000|2023-09-28 10:45:00|26606.66|26606.66|26601.21|26601.21|26606.66|26606.66|26601.21|26601.21|0
1695898200000|2023-09-28 10:50:00|26590.3|26590.3|26568.57|26568.57|26590.3|26590.3|26558.11|26558.11|0
1695898500000|2023-09-28 10:55:00|26552.21|26552.21|26598.42|26598.42|26598.42|26598.42|26552.21|26552.21|0
1695898800000|2023-09-28 11:00:00|26605.15|26605.15|26578.68|26578.68|26605.15|26605.15|26578.68|26578.68|0
1695899100000|2023-09-28 11:05:00|26575.31|26575.31|26540.94|26540.94|26575.31|26575.31|26540.94|26540.94|0
1695899400000|2023-09-28 11:10:00|26535.49|26535.49|26530.03|26530.03|26540.94|26540.94|26530.03|26530.03|0
1695899700000|2023-09-28 11:15:00|26535.49|26535.49|26537.57|26537.57|26551.85|26551.85|26532.12|26532.12|0
1695900000000|2023-09-28 11:20:00|26548.49|26548.49|26570.31|26570.31|26570.31|26570.31|26548.49|26548.49|0
1695900300000|2023-09-28 11:25:00|26581.22|26581.22|26600.95|26600.95|26600.95|26600.95|26581.22|26581.22|0
1695900600000|2023-09-28 11:30:00|26595.5|26595.5|26571.11|26571.11|26595.5|26595.5|26571.11|26571.11|0
1695900900000|2023-09-28 11:35:00|26582.02|26582.02|26578.65|26578.65|26622.29|26622.29|26567.74|26567.74|0
1695901200000|2023-09-28 11:40:00|26584.11|26584.11|26578.65|26578.65|26589.56|26589.56|26578.65|26578.65|0
1695901500000|2023-09-28 11:45:00|26584.11|26584.11|26603.84|26603.84|26607.21|26607.21|26584.11|26584.11|0
1695901800000|2023-09-28 11:50:00|26602.21|26602.21|26610.23|26610.23|26610.23|26610.23|26591.3|26591.3|0
1695902100000|2023-09-28 11:55:00|26615.68|26615.68|26629.03|26629.03|26629.03|26629.03|26615.68|26615.68|0
1695902400000|2023-09-28 12:00:00|26635.77|26635.77|26644.95|26644.95|26650.4|26650.4|26619.85|26619.85|0
1695902700000|2023-09-28 12:05:00|26646.58|26646.58|26657.68|26657.68|26679.5|26679.5|26646.58|26646.58|0
1695903000000|2023-09-28 12:10:00|26652.22|26652.22|26641.31|26641.31|26663.13|26663.13|26635.86|26635.86|0
1695903300000|2023-09-28 12:15:00|26652.22|26652.22|26683.67|26683.67|26683.67|26683.67|26638.75|26638.75|0
1695903600000|2023-09-28 12:20:00|26678.22|26678.22|26718.04|26718.04|26719.67|26719.67|26678.22|26678.22|0
1695903900000|2023-09-28 12:25:00|26728.95|26728.95|26720.13|26720.13|26739.86|26739.86|26720.13|26720.13|0
1695904200000|2023-09-28 12:30:00|26709.21|26709.21|26753.69|26753.69|26753.69|26753.69|26709.21|26709.21|0
1695904500000|2023-09-28 12:35:00|26764.6|26764.6|26746.25|26746.25|26771.34|26771.34|26738.61|26738.61|0
1695904800000|2023-09-28 12:40:00|26749.52|26749.52|26725.61|26725.61|26749.52|26749.52|26711.33|26711.33|0
1695905100000|2023-09-28 12:45:00|26709.24|26709.24|26666.5|26666.5|26716.79|26716.79|26666.5|26666.5|0
1695905400000|2023-09-28 12:50:00|26661.05|26661.05|26652.22|26652.22|26661.05|26661.05|26616.12|26616.12|0
1695905700000|2023-09-28 12:55:00|26635.86|26635.86|26612.85|26612.85|26636.31|26636.31|26601.94|26601.94|0
1695906000000|2023-09-28 13:00:00|26618.31|26618.31|26661.95|26661.95|26661.95|26661.95|26614.94|26614.94|0
1695906300000|2023-09-28 13:05:00|26683.77|26683.77|26701.77|26701.77|26712.68|26712.68|26683.77|26683.77|0
1695906600000|2023-09-28 13:10:00|26685.41|26685.41|26701.77|26701.77|26707.23|26707.23|26685.41|26685.41|0
1695906900000|2023-09-28 13:15:00|26712.68|26712.68|26658.93|26658.93|26712.68|26712.68|26658.93|26658.93|0
1695907200000|2023-09-28 13:20:00|26653.48|26653.48|26620.74|26620.74|26653.48|26653.48|26620.74|26620.74|0
1695907500000|2023-09-28 13:25:00|26615.29|26615.29|26610.38|26610.38|26615.29|26615.29|26599.47|26599.47|0
1695907800000|2023-09-28 13:30:00|26603.64|26603.64|26636.38|26636.38|26636.38|26636.38|26551.18|26551.18|0
1695908100000|2023-09-28 13:35:00|26630.92|26630.92|26630.92|26630.92|26630.92|26630.92|26592.73|26592.73|0
1695908400000|2023-09-28 13:40:00|26625.47|26625.47|26586|26586|26625.47|26625.47|26575.08|26575.08|0
1695908700000|2023-09-28 13:45:00|26580.54|26580.54|26577.62|26577.62|26591.45|26591.45|26564.62|26564.62|0
1695909000000|2023-09-28 13:50:00|26580.99|26580.99|26614.2|26614.2|26614.2|26614.2|26580.99|26580.99|0
1695909300000|2023-09-28 13:55:00|26619.66|26619.66|26625.11|26625.11|26630.57|26630.57|26619.66|26619.66|0
1695909600000|2023-09-28 14:00:00|26630.57|26630.57|26634.74|26634.74|26644.85|26644.85|26619.66|26619.66|0
1695909900000|2023-09-28 14:05:00|26629.29|26629.29|26611.64|26611.64|26631.37|26631.37|26602.01|26602.01|0
1695910200000|2023-09-28 14:10:00|26606.18|26606.18|26597.36|26597.36|26608.27|26608.27|26586.45|26586.45|0
1695910500000|2023-09-28 14:15:00|26602.81|26602.81|26602.81|26602.81|26613.72|26613.72|26591.9|26591.9|0
1695910800000|2023-09-28 14:20:00|26613.72|26613.72|26615.36|26615.36|26624.18|26624.18|26602.36|26602.36|0
1695911100000|2023-09-28 14:25:00|26620.81|26620.81|26599.44|26599.44|26620.81|26620.81|26588.53|26588.53|0
1695911400000|2023-09-28 14:30:00|26593.99|26593.99|26593.99|26593.99|26593.99|26593.99|26568.8|26568.8|0
1695911700000|2023-09-28 14:35:00|26599.44|26599.44|26586.9|26586.9|26610.35|26610.35|26586.9|26586.9|0
1695912000000|2023-09-28 14:40:00|26583.53|26583.53|26601.53|26601.53|26601.53|26601.53|26572.62|26572.62|0
1695912300000|2023-09-28 14:45:00|26617.89|26617.89|26626.27|26626.27|26631.72|26631.72|26613.72|26613.72|0
1695912600000|2023-09-28 14:50:00|26631.72|26631.72|26661.92|26661.92|26661.92|26661.92|26620.81|26620.81|0
1695912900000|2023-09-28 14:55:00|26667.37|26667.37|26659.83|26659.83|26667.37|26667.37|26645.55|26645.55|0
1695913200000|2023-09-28 15:00:00|26654.38|26654.38|26671.64|26671.64|26677.1|26677.1|26634.74|26634.74|0
1695913500000|2023-09-28 15:05:00|26666.19|26666.19|26680.47|26680.47|26691.38|26691.38|26666.19|26666.19|0
1695913800000|2023-09-28 15:10:00|26685.92|26685.92|26685.19|26685.19|26707.75|26707.75|26679.73|26679.73|0
1695914100000|2023-09-28 15:15:00|26690.65|26690.65|26718.3|26718.3|26729.21|26729.21|26690.65|26690.65|0
1695914400000|2023-09-28 15:20:00|26712.85|26712.85|26701.94|26701.94|26718.3|26718.3|26691.03|26691.03|0
1695914700000|2023-09-28 15:25:00|26696.48|26696.48|26668.12|26668.12|26703.57|26703.57|26668.12|26668.12|0
1695971700000|2023-09-29 07:15:00|27091.51|27091.51|27197.65|27197.65|27197.65|27197.65|27091.51|27091.51|0
1695972000000|2023-09-29 07:20:00|27203.1|27203.1|27224.37|27224.37|27224.37|27224.37|27203.1|27203.1|0
1695972300000|2023-09-29 07:25:00|27218.92|27218.92|27198.38|27198.38|27265.13|27265.13|27198.38|27198.38|0
1695972600000|2023-09-29 07:30:00|27203.84|27203.84|27216.35|27216.35|27232.72|27232.72|27186.9|27186.9|0
1695972900000|2023-09-29 07:35:00|27210.9|27210.9|27253.74|27253.74|27270.1|27270.1|27210.9|27210.9|0
1695973200000|2023-09-29 07:40:00|27242.83|27242.83|27216.45|27216.45|27264.65|27264.65|27216.45|27216.45|0
1695973500000|2023-09-29 07:45:00|27213.08|27213.08|27250.45|27250.45|27250.45|27250.45|27180.35|27180.35|0
1695973800000|2023-09-29 07:50:00|27228.63|27228.63|27234.09|27234.09|27234.09|27234.09|27217.72|27217.72|0
1695974100000|2023-09-29 07:55:00|27239.54|27239.54|27269.71|27269.71|27275.65|27275.65|27239.54|27239.54|0
1695974400000|2023-09-29 08:00:00|27280.62|27280.62|27226.07|27226.07|27280.62|27280.62|27226.07|27226.07|0
1695974700000|2023-09-29 08:05:00|27193.33|27193.33|27145.32|27145.32|27194.97|27194.97|27136.6|27136.6|0
1695975000000|2023-09-29 08:10:00|27143.69|27143.69|27143.14|27143.14|27162.23|27162.23|27132.23|27132.23|0
1695975300000|2023-09-29 08:15:00|27139.87|27139.87|27144.04|27144.04|27144.04|27144.04|27129.76|27129.76|0
1695975600000|2023-09-29 08:20:00|27133.13|27133.13|27197.79|27197.79|27203.25|27203.25|27133.13|27133.13|0
1695975900000|2023-09-29 08:25:00|27192.34|27192.34|27208.7|27208.7|27219.61|27219.61|27192.34|27192.34|0
1695976200000|2023-09-29 08:30:00|27212.07|27212.07|27177.25|27177.25|27226.35|27226.35|27171.8|27171.8|0
1695976500000|2023-09-29 08:35:00|27193.62|27193.62|27206.62|27206.62|27206.62|27206.62|27180.14|27180.14|0
1695976800000|2023-09-29 08:40:00|27201.16|27201.16|27215.44|27215.44|27215.44|27215.44|27168.43|27168.43|0
1695977100000|2023-09-29 08:45:00|27209.98|27209.98|27199.07|27199.07|27220.9|27220.9|27193.62|27193.62|0
1695977400000|2023-09-29 08:50:00|27182.71|27182.71|27155.43|27155.43|27182.71|27182.71|27144.52|27144.52|0
1695977700000|2023-09-29 08:55:00|27133.61|27133.61|27133.61|27133.61|27139.07|27139.07|27133.61|27133.61|0
1695978000000|2023-09-29 09:00:00|27123.5|27123.5|27163.78|27163.78|27163.78|27163.78|27123.5|27123.5|0
1695978300000|2023-09-29 09:05:00|27169.23|27169.23|27189.32|27189.32|27196.06|27196.06|27169.23|27169.23|0
1695978600000|2023-09-29 09:10:00|27183.86|27183.86|27211.14|27211.14|27211.14|27211.14|27183.86|27183.86|0
1695978900000|2023-09-29 09:15:00|27205.68|27205.68|27225.42|27225.42|27230.87|27230.87|27205.68|27205.68|0
1695979200000|2023-09-29 09:20:00|27241.79|27241.79|27272.28|27272.28|27272.28|27272.28|27219.47|27219.47|0
1695979500000|2023-09-29 09:25:00|27265.54|27265.54|27249.18|27249.18|27265.54|27265.54|27249.18|27249.18|0
1695979800000|2023-09-29 09:30:00|27243.72|27243.72|27249.18|27249.18|27249.18|27249.18|27238.26|27238.26|0
1695980100000|2023-09-29 09:35:00|27255.91|27255.91|27212.27|27212.27|27255.91|27255.91|27212.27|27212.27|0
1695980400000|2023-09-29 09:40:00|27217.73|27217.73|27127.88|27127.88|27228.64|27228.64|27122.42|27122.42|0
1695980700000|2023-09-29 09:45:00|27122.42|27122.42|27146.97|27146.97|27150.25|27150.25|27122.42|27122.42|0
1695981000000|2023-09-29 09:50:00|27141.52|27141.52|27166.06|27166.06|27176.97|27176.97|27141.52|27141.52|0
1695981300000|2023-09-29 09:55:00|27160.61|27160.61|27162.78|27162.78|27179.15|27179.15|27144.24|27144.24|0
1695981600000|2023-09-29 10:00:00|27179.15|27179.15|27080.86|27080.86|27179.15|27179.15|27080.86|27080.86|0
1695981900000|2023-09-29 10:05:00|27059.04|27059.04|27059.04|27059.04|27069.95|27069.95|27048.13|27048.13|0
1695982200000|2023-09-29 10:10:00|27053.59|27053.59|27074.32|27074.32|27074.32|27074.32|27042.14|27042.14|0
1695982500000|2023-09-29 10:15:00|27063.41|27063.41|27061.33|27061.33|27079.78|27079.78|27061.33|27061.33|0
1695982800000|2023-09-29 10:20:00|27066.78|27066.78|27066.24|27066.24|27077.69|27077.69|27056.14|27056.14|0
1695983100000|2023-09-29 10:25:00|27049.88|27049.88|27018.21|27018.21|27049.88|27049.88|27018.21|27018.21|0
1695983400000|2023-09-29 10:30:00|27007.3|27007.3|26990.94|26990.94|27007.3|27007.3|26974.57|26974.57|0
1695983700000|2023-09-29 10:35:00|26985.48|26985.48|26940.85|26940.85|26985.48|26985.48|26934.11|26934.11|0
1695984000000|2023-09-29 10:40:00|26935.4|26935.4|26935.4|26935.4|26935.4|26935.4|26929.94|26929.94|0
1695984300000|2023-09-29 10:45:00|26940.85|26940.85|26936.68|26936.68|26963.96|26963.96|26936.68|26936.68|0
1695984600000|2023-09-29 10:50:00|26935.04|26935.04|26868.56|26868.56|26935.04|26935.04|26852.2|26852.2|0
1695984900000|2023-09-29 10:55:00|26871.93|26871.93|26871.93|26871.93|26880.76|26880.76|26861.02|26861.02|0
1695985200000|2023-09-29 11:00:00|26868.56|26868.56|26884.12|26884.12|26884.12|26884.12|26868.56|26868.56|0
1695985500000|2023-09-29 11:05:00|26873.21|26873.21|26911.4|26911.4|26911.4|26911.4|26867.76|26867.76|0
1695985800000|2023-09-29 11:10:00|26933.22|26933.22|26922.31|26922.31|26933.22|26933.22|26905.95|26905.95|0
1695986100000|2023-09-29 11:15:00|26911.4|26911.4|26917.41|26917.41|26917.41|26917.41|26889.58|26889.58|0
1695986400000|2023-09-29 11:20:00|26906.49|26906.49|26917.41|26917.41|26917.41|26917.41|26901.04|26901.04|0
1695986700000|2023-09-29 11:25:00|26906.49|26906.49|26882.59|26882.59|26906.49|26906.49|26868.31|26868.31|0
1695987000000|2023-09-29 11:30:00|26877.13|26877.13|26860.77|26860.77|26877.13|26877.13|26860.77|26860.77|0
1695987300000|2023-09-29 11:35:00|26859.13|26859.13|26825.12|26825.12|26859.13|26859.13|26823.03|26823.03|0
1695987600000|2023-09-29 11:40:00|26814.2|26814.2|26824.58|26824.58|26841.48|26841.48|26814.2|26814.2|0
1695987900000|2023-09-29 11:45:00|26830.03|26830.03|26892.13|26892.13|26893.41|26893.41|26808.21|26808.21|0
1695988200000|2023-09-29 11:50:00|26881.22|26881.22|26826.66|26826.66|26881.22|26881.22|26826.66|26826.66|0
1695988500000|2023-09-29 11:55:00|26832.12|26832.12|26824.58|26824.58|26832.12|26832.12|26799.39|26799.39|0
1695988800000|2023-09-29 12:00:00|26830.03|26830.03|26842.78|26842.78|26844.41|26844.41|26812.48|26812.48|0
1695989100000|2023-09-29 12:05:00|26846.15|26846.15|26835.23|26835.23|26857.06|26857.06|26835.23|26835.23|0
1695989400000|2023-09-29 12:10:00|26838.6|26838.6|26870.24|26870.24|26870.24|26870.24|26838.6|26838.6|0
1695989700000|2023-09-29 12:15:00|26875.69|26875.69|26892.06|26892.06|26902.97|26902.97|26875.69|26875.69|0
1695990000000|2023-09-29 12:20:00|26913.88|26913.88|26911.79|26911.79|26922.71|26922.71|26911.79|26911.79|0
1695990300000|2023-09-29 12:25:00|26917.25|26917.25|26922.71|26922.71|26933.62|26933.62|26917.25|26917.25|0
1695990600000|2023-09-29 12:30:00|26933.62|26933.62|26936.82|26936.82|26956.72|26956.72|26920.45|26920.45|0
1695990900000|2023-09-29 12:35:00|26964.09|26964.09|26992.56|26992.56|26992.56|26992.56|26958.64|26958.64|0
1695991200000|2023-09-29 12:40:00|26987.1|26987.1|26951.99|26951.99|26987.1|26987.1|26942.18|26942.18|0
1695991500000|2023-09-29 12:45:00|26935.62|26935.62|26937.81|26937.81|26937.81|26937.81|26913.8|26913.8|0
1695991800000|2023-09-29 12:50:00|26926.9|26926.9|26935.72|26935.72|26935.72|26935.72|26907.16|26907.16|0
1695992100000|2023-09-29 12:55:00|26946.63|26946.63|26950.55|26950.55|26988.19|26988.19|26930.27|26930.27|0
1695992400000|2023-09-29 13:00:00|26956|26956|26956|26956|26966.11|26966.11|26956|26956|0
1695992700000|2023-09-29 13:05:00|26966.92|26966.92|26928.73|26928.73|26966.92|26966.92|26919.9|26919.9|0
1695993000000|2023-09-29 13:10:00|26920.55|26920.55|26953.83|26953.83|26953.83|26953.83|26920.55|26920.55|0
1695993300000|2023-09-29 13:15:00|26959.29|26959.29|26975.1|26975.1|26975.1|26975.1|26959.29|26959.29|0
1695993600000|2023-09-29 13:20:00|26969.65|26969.65|26966.38|26966.38|26969.65|26969.65|26966.38|26966.38|0
1695993900000|2023-09-29 13:25:00|26971.83|26971.83|26953.83|26953.83|26971.83|26971.83|26953.83|26953.83|0
1695994200000|2023-09-29 13:30:00|26948.38|26948.38|26893.82|26893.82|26953.83|26953.83|26893.82|26893.82|0
1695994500000|2023-09-29 13:35:00|26899.28|26899.28|27005.48|27005.48|27012.22|27012.22|26899.28|26899.28|0
1695994800000|2023-09-29 13:40:00|27000.03|27000.03|26981.29|26981.29|27000.03|27000.03|26955.65|26955.65|0
1695995100000|2023-09-29 13:45:00|26975.84|26975.84|26998.46|26998.46|27001.83|27001.83|26974.55|26974.55|0
1695995400000|2023-09-29 13:50:00|26987.55|26987.55|26998.46|26998.46|26998.46|26998.46|26951.55|26951.55|0
1695995700000|2023-09-29 13:55:00|26993.01|26993.01|27012.77|27012.77|27029.14|27029.14|26993.01|26993.01|0
1695996000000|2023-09-29 14:00:00|27018.23|27018.23|27049.77|27049.77|27073.51|27073.51|27012.77|27012.77|0
1695996300000|2023-09-29 14:05:00|27060.69|27060.69|26981.39|26981.39|27060.69|27060.69|26981.39|26981.39|0
1695996600000|2023-09-29 14:10:00|26992.3|26992.3|26934.48|26934.48|27003.21|27003.21|26923.57|26923.57|0
1695996900000|2023-09-29 14:15:00|26929.02|26929.02|26942.22|26942.22|26948.76|26948.76|26926.94|26926.94|0
1695997200000|2023-09-29 14:20:00|26940.58|26940.58|26876.02|26876.02|26954.76|26954.76|26876.02|26876.02|0
1695997500000|2023-09-29 14:25:00|26870.56|26870.56|26907.02|26907.02|26907.02|26907.02|26847.46|26847.46|0
1695997800000|2023-09-29 14:30:00|26923.38|26923.38|26968.21|26968.21|26968.21|26968.21|26923.38|26923.38|0
1695998100000|2023-09-29 14:35:00|26971.58|26971.58|26950.56|26950.56|26971.58|26971.58|26946.39|26946.39|0
1695998400000|2023-09-29 14:40:00|26945.11|26945.11|26924.09|26924.09|26945.11|26945.11|26913.18|26913.18|0
1695998700000|2023-09-29 14:45:00|26935|26935|26932.91|26932.91|26949.28|26949.28|26932.91|26932.91|0
1695999000000|2023-09-29 14:50:00|26927.46|26927.46|26929.54|26929.54|26929.54|26929.54|26907.72|26907.72|0
1695999300000|2023-09-29 14:55:00|26924.09|26924.09|26866.16|26866.16|26924.09|26924.09|26866.16|26866.16|0
1695999600000|2023-09-29 15:00:00|26871.62|26871.62|26801.6|26801.6|26871.62|26871.62|26801.6|26801.6|0
1695999900000|2023-09-29 15:05:00|26796.15|26796.15|26788.77|26788.77|26803.05|26803.05|26759.41|26759.41|0
1696000200000|2023-09-29 15:10:00|26783.32|26783.32|26761.95|26761.95|26784.95|26784.95|26756.49|26756.49|0
1696000500000|2023-09-29 15:15:00|26751.04|26751.04|26749.02|26749.02|26751.04|26751.04|26732.85|26732.85|0
1696000800000|2023-09-29 15:20:00|26743.56|26743.56|26832.44|26832.44|26837.9|26837.9|26743.56|26743.56|0
1696001100000|2023-09-29 15:25:00|26837.9|26837.9|26764.96|26764.96|26837.9|26837.9|26764.96|26764.96|0
1696230900000|2023-10-02 07:15:00|27145.46|27145.46|27080|27080|27145.46|27145.46|27080|27080|0
1696231200000|2023-10-02 07:20:00|27069.09|27069.09|27069.09|27069.09|27107.28|27107.28|27063.63|27063.63|0
1696231500000|2023-10-02 07:25:00|27085.46|27085.46|27112.41|27112.41|27122.04|27122.04|27085.46|27085.46|0
1696231800000|2023-10-02 07:30:00|27115.78|27115.78|27023.04|27023.04|27115.78|27115.78|27023.04|27023.04|0
1696232100000|2023-10-02 07:35:00|27024.67|27024.67|26991.94|26991.94|27041.04|27041.04|26991.94|26991.94|0
1696232400000|2023-10-02 07:40:00|27002.05|27002.05|26985.69|26985.69|27002.05|27002.05|26985.69|26985.69|0
1696232700000|2023-10-02 07:45:00|26974.77|26974.77|26963.86|26963.86|26974.77|26974.77|26963.86|26963.86|0
1696233000000|2023-10-02 07:50:00|26936.59|26936.59|26845.93|26845.93|26936.59|26936.59|26845.93|26845.93|0
1696233300000|2023-10-02 07:55:00|26878.66|26878.66|26900.49|26900.49|26900.49|26900.49|26878.66|26878.66|0
1696233600000|2023-10-02 08:00:00|26889.58|26889.58|26897.22|26897.22|26909.76|26909.76|26873.21|26873.21|0
1696233900000|2023-10-02 08:05:00|26891.76|26891.76|26805.04|26805.04|26897.22|26897.22|26802.85|26802.85|0
1696234200000|2023-10-02 08:10:00|26806.67|26806.67|26837.77|26837.77|26837.77|26837.77|26805.04|26805.04|0
1696234500000|2023-10-02 08:15:00|26821.4|26821.4|26779.36|26779.36|26821.4|26821.4|26779.36|26779.36|0
1696234800000|2023-10-02 08:20:00|26768.45|26768.45|26752.09|26752.09|26768.45|26768.45|26752.09|26752.09|0
1696235100000|2023-10-02 08:25:00|26746.63|26746.63|26708.44|26708.44|26773.91|26773.91|26708.44|26708.44|0
1696235400000|2023-10-02 08:30:00|26692.08|26692.08|26702.99|26702.99|26702.99|26702.99|26681.17|26681.17|0
1696235700000|2023-10-02 08:35:00|26697.53|26697.53|26708.44|26708.44|26713.9|26713.9|26697.53|26697.53|0
1696236000000|2023-10-02 08:40:00|26713.9|26713.9|26696.73|26696.73|26719.36|26719.36|26691.28|26691.28|0
1696236300000|2023-10-02 08:45:00|26700.1|26700.1|26662.36|26662.36|26707.77|26707.77|26662.36|26662.36|0
1696236600000|2023-10-02 08:50:00|26656.91|26656.91|26609.61|26609.61|26656.91|26656.91|26609.61|26609.61|0
1696236900000|2023-10-02 08:55:00|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|26595.33|26595.33|0
1696237200000|2023-10-02 09:00:00|26600.79|26600.79|26586.99|26586.99|26600.79|26600.79|26557.95|26557.95|0
1696237500000|2023-10-02 09:05:00|26565.17|26565.17|26559.71|26559.71|26565.17|26565.17|26543.35|26543.35|0
1696237800000|2023-10-02 09:10:00|26554.26|26554.26|26571.91|26571.91|26582.82|26582.82|26554.26|26554.26|0
1696238100000|2023-10-02 09:15:00|26561|26561|26511.42|26511.42|26561|26561|26505.96|26505.96|0
1696238400000|2023-10-02 09:20:00|26516.87|26516.87|26533.24|26533.24|26538.69|26538.69|26516.87|26516.87|0
1696238700000|2023-10-02 09:25:00|26511.42|26511.42|26520.51|26520.51|26525.96|26525.96|26493.23|26493.23|0
1696239000000|2023-10-02 09:30:00|26515.05|26515.05|26521.05|26521.05|26542.87|26542.87|26515.05|26515.05|0
1696239300000|2023-10-02 09:35:00|26504.68|26504.68|26515.59|26515.59|26515.59|26515.59|26493.77|26493.77|0
1696239600000|2023-10-02 09:40:00|26504.68|26504.68|26515.59|26515.59|26515.59|26515.59|26504.68|26504.68|0
1696239900000|2023-10-02 09:45:00|26510.13|26510.13|26499.22|26499.22|26515.59|26515.59|26493.77|26493.77|0
1696240200000|2023-10-02 09:50:00|26493.77|26493.77|26466.49|26466.49|26499.22|26499.22|26466.49|26466.49|0
1696240500000|2023-10-02 09:55:00|26471.95|26471.95|26475.32|26475.32|26477.4|26477.4|26471.95|26471.95|0
1696240800000|2023-10-02 10:00:00|26480.77|26480.77|26457.83|26457.83|26480.77|26480.77|26441.47|26441.47|0
1696241100000|2023-10-02 10:05:00|26446.92|26446.92|26461.2|26461.2|26461.2|26461.2|26446.92|26446.92|0
1696241400000|2023-10-02 10:10:00|26450.29|26450.29|26419.65|26419.65|26450.29|26450.29|26414.19|26414.19|0
1696241700000|2023-10-02 10:15:00|26414.19|26414.19|26465.86|26465.86|26465.86|26465.86|26414.19|26414.19|0
1696242000000|2023-10-02 10:20:00|26471.31|26471.31|26476.77|26476.77|26493.13|26493.13|26471.31|26471.31|0
1696242300000|2023-10-02 10:25:00|26498.59|26498.59|26497.49|26497.49|26509.5|26509.5|26482.22|26482.22|0
1696242600000|2023-10-02 10:30:00|26487.38|26487.38|26454.65|26454.65|26487.38|26487.38|26454.65|26454.65|0
1696242900000|2023-10-02 10:35:00|26471.02|26471.02|26471.02|26471.02|26471.02|26471.02|26465.56|26465.56|0
1696243200000|2023-10-02 10:40:00|26474.29|26474.29|26475.92|26475.92|26492.29|26492.29|26474.29|26474.29|0
1696243500000|2023-10-02 10:45:00|26470.47|26470.47|26470.47|26470.47|26470.47|26470.47|26470.47|26470.47|0
1696243800000|2023-10-02 10:50:00|26459.56|26459.56|26423|26423|26459.56|26459.56|26423|26423|0
1696244100000|2023-10-02 10:55:00|26428.46|26428.46|26423|26423|26433.92|26433.92|26412.09|26412.09|0
1696244400000|2023-10-02 11:00:00|26419.64|26419.64|26411.71|26411.71|26419.64|26419.64|26368.07|26368.07|0
1696244700000|2023-10-02 11:05:00|26422.62|26422.62|26445.53|26445.53|26445.53|26445.53|26417.17|26417.17|0
1696245000000|2023-10-02 11:10:00|26461.9|26461.9|26443.35|26443.35|26461.9|26461.9|26434.62|26434.62|0
1696245300000|2023-10-02 11:15:00|26459.71|26459.71|26508.81|26508.81|26508.81|26508.81|26459.71|26459.71|0
1696245600000|2023-10-02 11:20:00|26519.72|26519.72|26524.82|26524.82|26542.82|26542.82|26519.72|26519.72|0
1696245900000|2023-10-02 11:25:00|26530.28|26530.28|26540.39|26540.39|26540.39|26540.39|26530.28|26530.28|0
1696246200000|2023-10-02 11:30:00|26529.48|26529.48|26518.57|26518.57|26529.48|26529.48|26518.57|26518.57|0
1696246500000|2023-10-02 11:35:00|26524.02|26524.02|26529.48|26529.48|26529.48|26529.48|26524.02|26524.02|0
1696246800000|2023-10-02 11:40:00|26534.93|26534.93|26502.2|26502.2|26534.93|26534.93|26502.2|26502.2|0
1696247100000|2023-10-02 11:45:00|26507.65|26507.65|26496.74|26496.74|26507.65|26507.65|26491.29|26491.29|0
1696247400000|2023-10-02 11:50:00|26502.2|26502.2|26491.29|26491.29|26502.2|26502.2|26491.29|26491.29|0
1696247700000|2023-10-02 11:55:00|26485.83|26485.83|26480.38|26480.38|26485.83|26485.83|26474.92|26474.92|0
1696248000000|2023-10-02 12:00:00|26485.83|26485.83|26446.84|26446.84|26492.57|26492.57|26442.19|26442.19|0
1696248300000|2023-10-02 12:05:00|26441.39|26441.39|26410.84|26410.84|26446.84|26446.84|26399.93|26399.93|0
1696248600000|2023-10-02 12:10:00|26407.57|26407.57|26388.74|26388.74|26407.57|26407.57|26388.74|26388.74|0
1696248900000|2023-10-02 12:15:00|26383.28|26383.28|26437.93|26437.93|26437.93|26437.93|26370.73|26370.73|0
1696249200000|2023-10-02 12:20:00|26448.84|26448.84|26423.2|26423.2|26448.84|26448.84|26416.11|26416.11|0
1696249500000|2023-10-02 12:25:00|26413.09|26413.09|26413.9|26413.9|26424|26424|26413.09|26413.09|0
1696249800000|2023-10-02 12:30:00|26419.35|26419.35|26406.9|26406.9|26424.81|26424.81|26406.9|26406.9|0
1696250100000|2023-10-02 12:35:00|26423.27|26423.27|26412.36|26412.36|26423.27|26423.27|26412.36|26412.36|0
1696250400000|2023-10-02 12:40:00|26415.73|26415.73|26408.19|26408.19|26415.73|26415.73|26404.82|26404.82|0
1696250700000|2023-10-02 12:45:00|26401.45|26401.45|26376.88|26376.88|26419.55|26419.55|26376.88|26376.88|0
1696251000000|2023-10-02 12:50:00|26382.33|26382.33|26388.59|26388.59|26415.06|26415.06|26382.33|26382.33|0
1696251300000|2023-10-02 12:55:00|26385.22|26385.22|26396.13|26396.13|26407.04|26407.04|26379.76|26379.76|0
1696251600000|2023-10-02 13:00:00|26390.67|26390.67|26338.66|26338.66|26390.67|26390.67|26338.66|26338.66|0
1696251900000|2023-10-02 13:05:00|26335.39|26335.39|26328.3|26328.3|26344.66|26344.66|26322.84|26322.84|0
1696252200000|2023-10-02 13:10:00|26333.75|26333.75|26331.28|26331.28|26339.21|26339.21|26317|26317|0
1696252500000|2023-10-02 13:15:00|26325.83|26325.83|26348.13|26348.13|26348.13|26348.13|26325.83|26325.83|0
1696252800000|2023-10-02 13:20:00|26337.22|26337.22|26343.96|26343.96|26354.87|26354.87|26337.22|26337.22|0
1696253100000|2023-10-02 13:25:00|26349.41|26349.41|26336.58|26336.58|26361.96|26361.96|26336.58|26336.58|0
1696253400000|2023-10-02 13:30:00|26320.22|26320.22|26401.24|26401.24|26401.24|26401.24|26320.22|26320.22|0
1696253700000|2023-10-02 13:35:00|26417.61|26417.61|26441.62|26441.62|26441.62|26441.62|26397.97|26397.97|0
1696254000000|2023-10-02 13:40:00|26436.16|26436.16|26404.58|26404.58|26436.16|26436.16|26367.49|26367.49|0
1696254300000|2023-10-02 13:45:00|26399.13|26399.13|26365.92|26365.92|26399.13|26399.13|26365.92|26365.92|0
1696254600000|2023-10-02 13:50:00|26338.64|26338.64|26293.81|26293.81|26338.64|26338.64|26282.9|26282.9|0
1696254900000|2023-10-02 13:55:00|26299.27|26299.27|26243.23|26243.23|26300.35|26300.35|26236.5|26236.5|0
1696255200000|2023-10-02 14:00:00|26232.32|26232.32|26350.09|26350.09|26350.09|26350.09|26232.32|26232.32|0
1696255500000|2023-10-02 14:05:00|26361|26361|26310.97|26310.97|26366.45|26366.45|26296.79|26296.79|0
1696255800000|2023-10-02 14:10:00|26300.06|26300.06|26294.6|26294.6|26328.52|26328.52|26289.15|26289.15|0
1696256100000|2023-10-02 14:15:00|26289.15|26289.15|26309.33|26309.33|26316.42|26316.42|26289.15|26289.15|0
1696256400000|2023-10-02 14:20:00|26307.7|26307.7|26276.7|26276.7|26307.7|26307.7|26235.59|26235.59|0
1696256700000|2023-10-02 14:25:00|26280.07|26280.07|26256.97|26256.97|26307.35|26307.35|26251.51|26251.51|0
1696257000000|2023-10-02 14:30:00|26262.42|26262.42|26270.06|26270.06|26272.7|26272.7|26239.96|26239.96|0
1696257300000|2023-10-02 14:35:00|26266.69|26266.69|26304.88|26304.88|26308.25|26308.25|26266.69|26266.69|0
1696257600000|2023-10-02 14:40:00|26326.7|26326.7|26332.64|26332.64|26336|26336|26276.32|26276.32|0
1696257900000|2023-10-02 14:45:00|26354.46|26354.46|26385.74|26385.74|26425.41|26425.41|26341.56|26341.56|0
1696258200000|2023-10-02 14:50:00|26374.83|26374.83|26342.1|26342.1|26394.46|26394.46|26336.64|26336.64|0
1696258500000|2023-10-02 14:55:00|26347.55|26347.55|26365.68|26365.68|26372.42|26372.42|26333.75|26333.75|0
1696258800000|2023-10-02 15:00:00|26360.23|26360.23|26379.96|26379.96|26390.87|26390.87|26356.86|26356.86|0
1696259100000|2023-10-02 15:05:00|26369.05|26369.05|26379.16|26379.16|26385.42|26385.42|26363.6|26363.6|0
1696259400000|2023-10-02 15:10:00|26384.61|26384.61|26447.79|26447.79|26447.79|26447.79|26384.61|26384.61|0
1696259700000|2023-10-02 15:15:00|26453.25|26453.25|26462.53|26462.53|26464.16|26464.16|26444.43|26444.43|0
1696260000000|2023-10-02 15:20:00|26467.98|26467.98|26462.98|26462.98|26499.08|26499.08|26440.7|26440.7|0
1696260300000|2023-10-02 15:25:00|26468.43|26468.43|26457.27|26457.27|26475.62|26475.62|26426.97|26426.97|0
1696317300000|2023-10-03 07:15:00|25839.06|25839.06|25792.85|25792.85|25839.06|25839.06|25776.49|25776.49|0
1696317600000|2023-10-03 07:20:00|25820.13|25820.13|25889.77|25889.77|25895.22|25895.22|25820.13|25820.13|0
1696317900000|2023-10-03 07:25:00|25894.67|25894.67|25843.01|25843.01|25900.13|25900.13|25843.01|25843.01|0
1696318200000|2023-10-03 07:30:00|25853.92|25853.92|25822.79|25822.79|25853.92|25853.92|25798.89|25798.89|0
1696318500000|2023-10-03 07:35:00|25829.53|25829.53|25922.27|25922.27|25922.27|25922.27|25829.53|25829.53|0
1696318800000|2023-10-03 07:40:00|25916.82|25916.82|25933.36|25933.36|25933.36|25933.36|25895|25895|0
1696319100000|2023-10-03 07:45:00|25922.45|25922.45|25887.53|25887.53|25922.45|25922.45|25887.53|25887.53|0
1696319400000|2023-10-03 07:50:00|25882.07|25882.07|25841.17|25841.17|25882.07|25882.07|25830.25|25830.25|0
1696319700000|2023-10-03 07:55:00|25844.44|25844.44|25810.62|25810.62|25871.71|25871.71|25810.62|25810.62|0
1696320000000|2023-10-03 08:00:00|25816.07|25816.07|25894.47|25894.47|25894.47|25894.47|25810.62|25810.62|0
1696320300000|2023-10-03 08:05:00|25899.92|25899.92|25916.29|25916.29|25921.74|25921.74|25894.47|25894.47|0
1696320600000|2023-10-03 08:10:00|25943.56|25943.56|25927.2|25927.2|25949.02|25949.02|25921.74|25921.74|0
1696320900000|2023-10-03 08:15:00|25938.11|25938.11|25925.11|25925.11|25943.56|25943.56|25925.11|25925.11|0
1696321200000|2023-10-03 08:20:00|25919.66|25919.66|25876.01|25876.01|25919.66|25919.66|25876.01|25876.01|0
1696321500000|2023-10-03 08:25:00|25870.56|25870.56|25923.03|25923.03|25925.11|25925.11|25867.19|25867.19|0
1696321800000|2023-10-03 08:30:00|25906.66|25906.66|25893.03|25893.03|25923.03|25923.03|25882.12|25882.12|0
1696322100000|2023-10-03 08:35:00|25903.94|25903.94|25875.93|25875.93|25925.76|25925.76|25875.93|25875.93|0
1696322400000|2023-10-03 08:40:00|25886.84|25886.84|25912.51|25912.51|25912.51|25912.51|25886.84|25886.84|0
1696322700000|2023-10-03 08:45:00|25917.96|25917.96|25872.69|25872.69|25917.96|25917.96|25857.95|25857.95|0
1696323000000|2023-10-03 08:50:00|25878.14|25878.14|25878.14|25878.14|25883.6|25883.6|25861.77|25861.77|0
1696323300000|2023-10-03 08:55:00|25845.41|25845.41|25792.01|25792.01|25861.77|25861.77|25790.38|25790.38|0
1696323600000|2023-10-03 09:00:00|25788.64|25788.64|25801.74|25801.74|25826.83|25826.83|25779.91|25779.91|0
1696323900000|2023-10-03 09:05:00|25807.19|25807.19|25796.28|25796.28|25812.65|25812.65|25785.37|25785.37|0
1696324200000|2023-10-03 09:10:00|25801.74|25801.74|25826.93|25826.93|25826.93|25826.93|25801.74|25801.74|0
1696324500000|2023-10-03 09:15:00|25832.38|25832.38|25841.21|25841.21|25841.21|25841.21|25826.93|25826.93|0
1696324800000|2023-10-03 09:20:00|25857.57|25857.57|25857.57|25857.57|25857.57|25857.57|25841.21|25841.21|0
1696325100000|2023-10-03 09:25:00|25868.48|25868.48|25863.03|25863.03|25868.48|25868.48|25863.03|25863.03|0
1696325400000|2023-10-03 09:30:00|25868.48|25868.48|25857.57|25857.57|25873.94|25873.94|25852.12|25852.12|0
1696325700000|2023-10-03 09:35:00|25846.66|25846.66|25856.29|25856.29|25857.57|25857.57|25846.66|25846.66|0
1696326000000|2023-10-03 09:40:00|25850.83|25850.83|25871.37|25871.37|25871.37|25871.37|25829.01|25829.01|0
1696326300000|2023-10-03 09:45:00|25876.83|25876.83|25893.19|25893.19|25893.19|25893.19|25865.92|25865.92|0
1696326600000|2023-10-03 09:50:00|25904.1|25904.1|25878.11|25878.11|25904.1|25904.1|25872.66|25872.66|0
1696326900000|2023-10-03 09:55:00|25872.66|25872.66|25857.74|25857.74|25872.66|25872.66|25838.1|25838.1|0
1696327200000|2023-10-03 10:00:00|25863.19|25863.19|25889.19|25889.19|25905.55|25905.55|25863.19|25863.19|0
1696327500000|2023-10-03 10:05:00|25878.28|25878.28|25868.45|25868.45|25885.37|25885.37|25868.45|25868.45|0
1696327800000|2023-10-03 10:10:00|25875.19|25875.19|25822.37|25822.37|25878.56|25878.56|25809.83|25809.83|0
1696328100000|2023-10-03 10:15:00|25833.28|25833.28|25815.63|25815.63|25833.28|25833.28|25804.72|25804.72|0
1696328400000|2023-10-03 10:20:00|25821.09|25821.09|25882.38|25882.38|25882.38|25882.38|25821.09|25821.09|0
1696328700000|2023-10-03 10:25:00|25871.47|25871.47|25890.3|25890.3|25895.76|25895.76|25855.1|25855.1|0
1696329000000|2023-10-03 10:30:00|25901.22|25901.22|25903.58|25903.58|25930.86|25930.86|25880.68|25880.68|0
1696329300000|2023-10-03 10:35:00|25876.31|25876.31|25851.12|25851.12|25881.76|25881.76|25851.12|25851.12|0
1696329600000|2023-10-03 10:40:00|25818.39|25818.39|25774.01|25774.01|25825.93|25825.93|25774.01|25774.01|0
1696329900000|2023-10-03 10:45:00|25767.27|25767.27|25763.55|25763.55|25790.83|25790.83|25763.55|25763.55|0
1696330200000|2023-10-03 10:50:00|25769|25769|25785.37|25785.37|25807.19|25807.19|25765.64|25765.64|0
1696330500000|2023-10-03 10:55:00|25788.74|25788.74|25770.74|25770.74|25788.74|25788.74|25770.74|25770.74|0
1696330800000|2023-10-03 11:00:00|25765.28|25765.28|25764.93|25764.93|25780.01|25780.01|25758.19|25758.19|0
1696331100000|2023-10-03 11:05:00|25770.39|25770.39|25785.67|25785.67|25796.58|25796.58|25756.91|25756.91|0
1696331400000|2023-10-03 11:10:00|25780.21|25780.21|25758.39|25758.39|25780.21|25780.21|25758.39|25758.39|0
1696331700000|2023-10-03 11:15:00|25752.93|25752.93|25747.48|25747.48|25752.93|25752.93|25738.65|25738.65|0
1696332000000|2023-10-03 11:20:00|25752.93|25752.93|25740.74|25740.74|25780.21|25780.21|25740.74|25740.74|0
1696332300000|2023-10-03 11:25:00|25751.65|25751.65|25768.02|25768.02|25768.02|25768.02|25746.19|25746.19|0
1696332600000|2023-10-03 11:30:00|25773.47|25773.47|25773.47|25773.47|25784.38|25784.38|25773.47|25773.47|0
1696332900000|2023-10-03 11:35:00|25762.56|25762.56|25751.65|25751.65|25762.56|25762.56|25740.74|25740.74|0
1696333200000|2023-10-03 11:40:00|25748.28|25748.28|25737.37|25737.37|25753.74|25753.74|25737.37|25737.37|0
1696333500000|2023-10-03 11:45:00|25726.46|25726.46|25731.27|25731.27|25743.56|25743.56|25703.45|25703.45|0
1696333800000|2023-10-03 11:50:00|25725.81|25725.81|25731.27|25731.27|25742.18|25742.18|25720.36|25720.36|0
1696334100000|2023-10-03 11:55:00|25726.36|25726.36|25753.64|25753.64|25753.64|25753.64|25722.54|25722.54|0
1696334400000|2023-10-03 12:00:00|25748.18|25748.18|25728.1|25728.1|25748.18|25748.18|25721.36|25721.36|0
1696334700000|2023-10-03 12:05:00|25722.64|25722.64|25722.09|25722.09|25728.1|25728.1|25700.82|25700.82|0
1696335000000|2023-10-03 12:10:00|25716.64|25716.64|25740.64|25740.64|25768.2|25768.2|25716.64|25716.64|0
1696335300000|2023-10-03 12:15:00|25735.19|25735.19|25726.01|25726.01|25740.19|25740.19|25719.27|25719.27|0
1696335600000|2023-10-03 12:20:00|25727.64|25727.64|25821.67|25821.67|25821.67|25821.67|25727.64|25727.64|0
1696335900000|2023-10-03 12:25:00|25810.76|25810.76|25814.13|25814.13|25819.58|25819.58|25810.76|25810.76|0
1696336200000|2023-10-03 12:30:00|25797.76|25797.76|25810.31|25810.31|25810.31|25810.31|25786.3|25786.3|0
1696336500000|2023-10-03 12:35:00|25815.76|25815.76|25804.85|25804.85|25821.22|25821.22|25788.49|25788.49|0
1696336800000|2023-10-03 12:40:00|25810.31|25810.31|25754.48|25754.48|25810.31|25810.31|25727.21|25727.21|0
1696337100000|2023-10-03 12:45:00|25759.94|25759.94|25765.39|25765.39|25776.3|25776.3|25759.94|25759.94|0
1696337400000|2023-10-03 12:50:00|25759.94|25759.94|25754.38|25754.38|25776.3|25776.3|25751.11|25751.11|0
1696337700000|2023-10-03 12:55:00|25748.93|25748.93|25778.04|25778.04|25778.04|25778.04|25744.02|25744.02|0
1696338000000|2023-10-03 13:00:00|25767.13|25767.13|25759.59|25759.59|25775.95|25775.95|25748.67|25748.67|0
1696338300000|2023-10-03 13:05:00|25748.67|25748.67|25766.13|25766.13|25777.04|25777.04|25748.67|25748.67|0
1696338600000|2023-10-03 13:10:00|25749.76|25749.76|25711.57|25711.57|25755.22|25755.22|25711.57|25711.57|0
1696338900000|2023-10-03 13:15:00|25717.03|25717.03|25700.66|25700.66|25727.94|25727.94|25700.66|25700.66|0
1696339200000|2023-10-03 13:20:00|25706.12|25706.12|25693.92|25693.92|25711.57|25711.57|25688.47|25688.47|0
1696339500000|2023-10-03 13:25:00|25688.47|25688.47|25710.29|25710.29|25715.75|25715.75|25688.47|25688.47|0
1696339800000|2023-10-03 13:30:00|25704.84|25704.84|25725.85|25725.85|25738.05|25738.05|25704.84|25704.84|0
1696340100000|2023-10-03 13:35:00|25714.94|25714.94|25713.01|25713.01|25743.66|25743.66|25680.93|25680.93|0
1696340400000|2023-10-03 13:40:00|25702.1|25702.1|25682.01|25682.01|25702.1|25702.1|25645.91|25645.91|0
1696340700000|2023-10-03 13:45:00|25687.47|25687.47|25734.38|25734.38|25734.38|25734.38|25671.1|25671.1|0
1696341000000|2023-10-03 13:50:00|25739.84|25739.84|25727.39|25727.39|25748.66|25748.66|25694.66|25694.66|0
1696341300000|2023-10-03 13:55:00|25732.85|25732.85|25725.56|25725.56|25732.85|25732.85|25709.19|25709.19|0
1696341600000|2023-10-03 14:00:00|25720.1|25720.1|25637.74|25637.74|25726.84|25726.84|25637.74|25637.74|0
1696341900000|2023-10-03 14:05:00|25632.28|25632.28|25620.28|25620.28|25643.19|25643.19|25616.91|25616.91|0
1696342200000|2023-10-03 14:10:00|25609.37|25609.37|25690.2|25690.2|25720.85|25720.85|25609.37|25609.37|0
1696342500000|2023-10-03 14:15:00|25684.75|25684.75|25608.74|25608.74|25684.75|25684.75|25603.73|25603.73|0
1696342800000|2023-10-03 14:20:00|25603.28|25603.28|25622.57|25622.57|25653.11|25653.11|25603.28|25603.28|0
1696343100000|2023-10-03 14:25:00|25627.47|25627.47|25635.11|25635.11|25651.48|25651.48|25624.2|25624.2|0
1696343400000|2023-10-03 14:30:00|25624.2|25624.2|25618.75|25618.75|25646.02|25646.02|25607.84|25607.84|0
1696343700000|2023-10-03 14:35:00|25620.38|25620.38|25623.75|25623.75|25653.11|25653.11|25612.84|25612.84|0
1696344000000|2023-10-03 14:40:00|25618.3|25618.3|25629.21|25629.21|25634.66|25634.66|25612.84|25612.84|0
1696344300000|2023-10-03 14:45:00|25618.3|25618.3|25620.93|25620.93|25629.21|25629.21|25602.83|25602.83|0
1696344600000|2023-10-03 14:50:00|25615.48|25615.48|25658.67|25658.67|25658.67|25658.67|25615.48|25615.48|0
1696344900000|2023-10-03 14:55:00|25664.12|25664.12|25662.04|25662.04|25664.12|25664.12|25647.76|25647.76|0
1696345200000|2023-10-03 15:00:00|25656.58|25656.58|25651.48|25651.48|25663.67|25663.67|25640.57|25640.57|0
1696345500000|2023-10-03 15:05:00|25646.02|25646.02|25653.56|25653.56|25675.39|25675.39|25635.11|25635.11|0
1696345800000|2023-10-03 15:10:00|25659.02|25659.02|25642.65|25642.65|25659.02|25659.02|25631.74|25631.74|0
1696346100000|2023-10-03 15:15:00|25653.56|25653.56|25690.12|25690.12|25697.21|25697.21|25653.56|25653.56|0
1696346400000|2023-10-03 15:20:00|25684.66|25684.66|25684.41|25684.41|25695.57|25695.57|25677.67|25677.67|0
1696346700000|2023-10-03 15:25:00|25678.95|25678.95|25671.66|25671.66|25678.95|25678.95|25660.75|25660.75|0
1696403700000|2023-10-04 07:15:00|25570.8|25570.8|25581.71|25581.71|25581.71|25581.71|25538.06|25538.06|0
1696404000000|2023-10-04 07:20:00|25587.16|25587.16|25521.7|25521.7|25587.16|25587.16|25521.7|25521.7|0
1696404300000|2023-10-04 07:25:00|25505.33|25505.33|25514.16|25514.16|25532.61|25532.61|25505.33|25505.33|0
1696404600000|2023-10-04 07:30:00|25497.79|25497.79|25453.02|25453.02|25497.79|25497.79|25408.42|25408.42|0
1696404900000|2023-10-04 07:35:00|25463.93|25463.93|25510.47|25510.47|25510.47|25510.47|25448.37|25448.37|0
1696405200000|2023-10-04 07:40:00|25507.1|25507.1|25585.49|25585.49|25601.85|25601.85|25507.1|25507.1|0
1696405500000|2023-10-04 07:45:00|25592.23|25592.23|25592.23|25592.23|25608.59|25608.59|25581.32|25581.32|0
1696405800000|2023-10-04 07:50:00|25587.32|25587.32|25560.04|25560.04|25587.32|25587.32|25554.59|25554.59|0
1696406100000|2023-10-04 07:55:00|25553.31|25553.31|25553.31|25553.31|25553.31|25553.31|25531.48|25531.48|0
1696406400000|2023-10-04 08:00:00|25586.04|25586.04|25633.48|25633.48|25633.48|25633.48|25586.04|25586.04|0
1696406700000|2023-10-04 08:05:00|25630.21|25630.21|25675.13|25675.13|25675.13|25675.13|25624.75|25624.75|0
1696407000000|2023-10-04 08:10:00|25664.22|25664.22|25680.59|25680.59|25713.32|25713.32|25653.31|25653.31|0
1696407300000|2023-10-04 08:15:00|25675.13|25675.13|25636.21|25636.21|25686.04|25686.04|25630.76|25630.76|0
1696407600000|2023-10-04 08:20:00|25641.67|25641.67|25685.69|25685.69|25691.15|25691.15|25641.67|25641.67|0
1696407900000|2023-10-04 08:25:00|25689.06|25689.06|25683.6|25683.6|25739.44|25739.44|25683.6|25683.6|0
1696408200000|2023-10-04 08:30:00|25678.15|25678.15|25674.78|25674.78|25710.88|25710.88|25671.41|25671.41|0
1696408500000|2023-10-04 08:35:00|25669.32|25669.32|25669.32|25669.32|25669.32|25669.32|25636.59|25636.59|0
1696408800000|2023-10-04 08:40:00|25677.5|25677.5|25673.33|25673.33|25700.61|25700.61|25673.33|25673.33|0
1696409100000|2023-10-04 08:45:00|25662.42|25662.42|25656.96|25656.96|25662.42|25662.42|25640.6|25640.6|0
1696409400000|2023-10-04 08:50:00|25651.51|25651.51|25666.24|25666.24|25677.15|25677.15|25638.96|25638.96|0
1696409700000|2023-10-04 08:55:00|25669.61|25669.61|25664.15|25664.15|25685.97|25685.97|25664.15|25664.15|0
1696410000000|2023-10-04 09:00:00|25658.7|25658.7|25658.7|25658.7|25658.7|25658.7|25642.33|25642.33|0
1696410300000|2023-10-04 09:05:00|25648.59|25648.59|25660.78|25660.78|25671.69|25671.69|25633.51|25633.51|0
1696410600000|2023-10-04 09:10:00|25649.87|25649.87|25655.33|25655.33|25655.33|25655.33|25628.05|25628.05|0
1696410900000|2023-10-04 09:15:00|25633.51|25633.51|25649.87|25649.87|25649.87|25649.87|25633.51|25633.51|0
1696411200000|2023-10-04 09:20:00|25643.13|25643.13|25627.92|25627.92|25644.77|25644.77|25611.56|25611.56|0
1696411500000|2023-10-04 09:25:00|25638.83|25638.83|25617.01|25617.01|25638.83|25638.83|25595.19|25595.19|0
1696411800000|2023-10-04 09:30:00|25622.47|25622.47|25633.38|25633.38|25655.2|25655.2|25622.47|25622.47|0
1696412100000|2023-10-04 09:35:00|25622.47|25622.47|25633.38|25633.38|25633.38|25633.38|25622.47|25622.47|0
1696412400000|2023-10-04 09:40:00|25636.75|25636.75|25640.12|25640.12|25645.57|25645.57|25629.21|25629.21|0
1696412700000|2023-10-04 09:45:00|25645.57|25645.57|25640.12|25640.12|25689.22|25689.22|25634.66|25634.66|0
1696413000000|2023-10-04 09:50:00|25645.57|25645.57|25664.51|25664.51|25688.41|25688.41|25645.57|25645.57|0
1696413300000|2023-10-04 09:55:00|25659.05|25659.05|25672.68|25672.68|25683.59|25683.59|25656.32|25656.32|0
1696413600000|2023-10-04 10:00:00|25678.14|25678.14|25708.78|25708.78|25708.78|25708.78|25678.14|25678.14|0
1696413900000|2023-10-04 10:05:00|25719.69|25719.69|25741.52|25741.52|25757.88|25757.88|25719.69|25719.69|0
1696414200000|2023-10-04 10:10:00|25746.97|25746.97|25779.7|25779.7|25779.7|25779.7|25746.97|25746.97|0
1696414500000|2023-10-04 10:15:00|25785.16|25785.16|25755.7|25755.7|25785.16|25785.16|25736.06|25736.06|0
1696414800000|2023-10-04 10:20:00|25744.79|25744.79|25739.33|25739.33|25761.15|25761.15|25712.05|25712.05|0
1696415100000|2023-10-04 10:25:00|25742.7|25742.7|25773.25|25773.25|25773.25|25773.25|25742.7|25742.7|0
1696415400000|2023-10-04 10:30:00|25756.88|25756.88|25751.43|25751.43|25773.25|25773.25|25740.52|25740.52|0
1696415700000|2023-10-04 10:35:00|25756.88|25756.88|25800.52|25800.52|25800.52|25800.52|25756.88|25756.88|0
1696416000000|2023-10-04 10:40:00|25811.43|25811.43|25778.7|25778.7|25811.43|25811.43|25778.7|25778.7|0
1696416300000|2023-10-04 10:45:00|25784.16|25784.16|25761.05|25761.05|25784.16|25784.16|25761.05|25761.05|0
1696416600000|2023-10-04 10:50:00|25757.68|25757.68|25724.47|25724.47|25757.68|25757.68|25713.56|25713.56|0
1696416900000|2023-10-04 10:55:00|25735.38|25735.38|25753.03|25753.03|25753.03|25753.03|25735.38|25735.38|0
1696417200000|2023-10-04 11:00:00|25742.12|25742.12|25742.12|25742.12|25742.12|25742.12|25742.12|25742.12|0
1696417500000|2023-10-04 11:05:00|25737.21|25737.21|25783.04|25783.04|25783.04|25783.04|25733.94|25733.94|0
1696417800000|2023-10-04 11:10:00|25772.13|25772.13|25791.06|25791.06|25791.06|25791.06|25744.85|25744.85|0
1696418100000|2023-10-04 11:15:00|25794.33|25794.33|25805.25|25805.25|25832.52|25832.52|25788.88|25788.88|0
1696418400000|2023-10-04 11:20:00|25799.79|25799.79|25810.7|25810.7|25810.7|25810.7|25799.79|25799.79|0
1696418700000|2023-10-04 11:25:00|25816.16|25816.16|25805.25|25805.25|25827.07|25827.07|25799.79|25799.79|0
1696419000000|2023-10-04 11:30:00|25816.16|25816.16|25827.07|25827.07|25827.07|25827.07|25810.7|25810.7|0
1696419300000|2023-10-04 11:35:00|25816.96|25816.96|25835.41|25835.41|25851.78|25851.78|25808.13|25808.13|0
1696419600000|2023-10-04 11:40:00|25808.13|25808.13|25821.13|25821.13|25829.96|25829.96|25804.76|25804.76|0
1696419900000|2023-10-04 11:45:00|25827.87|25827.87|25844.24|25844.24|25844.24|25844.24|25822.41|25822.41|0
1696420200000|2023-10-04 11:50:00|25838.78|25838.78|25863.97|25863.97|25863.97|25863.97|25838.78|25838.78|0
1696420500000|2023-10-04 11:55:00|25858.52|25858.52|25878.7|25878.7|25878.7|25878.7|25847.6|25847.6|0
1696420800000|2023-10-04 12:00:00|25884.16|25884.16|25896.35|25896.35|25918.17|25918.17|25884.16|25884.16|0
1696421100000|2023-10-04 12:05:00|25901.81|25901.81|25890.89|25890.89|25901.81|25901.81|25890.89|25890.89|0
1696421400000|2023-10-04 12:10:00|25896.35|25896.35|25879.98|25879.98|25901.81|25901.81|25879.98|25879.98|0
1696421700000|2023-10-04 12:15:00|25890.89|25890.89|25854.7|25854.7|25940.18|25940.18|25854.7|25854.7|0
1696422000000|2023-10-04 12:20:00|25832.87|25832.87|25862.24|25862.24|25867.69|25867.69|25832.87|25832.87|0
1696422300000|2023-10-04 12:25:00|25856.78|25856.78|25854.06|25854.06|25860.15|25860.15|25819.24|25819.24|0
1696422600000|2023-10-04 12:30:00|25859.51|25859.51|25909.9|25909.9|25909.9|25909.9|25859.51|25859.51|0
1696422900000|2023-10-04 12:35:00|25916.63|25916.63|25923.73|25923.73|25927.54|25927.54|25907.81|25907.81|0
1696423200000|2023-10-04 12:40:00|25929.18|25929.18|25952.28|25952.28|25952.28|25952.28|25905.27|25905.27|0
1696423500000|2023-10-04 12:45:00|25942.18|25942.18|25977.73|25977.73|25984.47|25984.47|25942.18|25942.18|0
1696423800000|2023-10-04 12:50:00|25966.82|25966.82|25942.91|25942.91|25966.82|25966.82|25932|25932|0
1696424100000|2023-10-04 12:55:00|25932|25932|25946.63|25946.63|25953.82|25953.82|25932|25932|0
1696424400000|2023-10-04 13:00:00|25941.18|25941.18|25950|25950|25950|25950|25933.64|25933.64|0
1696424700000|2023-10-04 13:05:00|25944.55|25944.55|25891.63|25891.63|25944.55|25944.55|25891.63|25891.63|0
1696425000000|2023-10-04 13:10:00|25886.17|25886.17|25891.15|25891.15|25902.54|25902.54|25880.24|25880.24|0
1696425300000|2023-10-04 13:15:00|25887.78|25887.78|25852.33|25852.33|25887.78|25887.78|25852.33|25852.33|0
1696425600000|2023-10-04 13:20:00|25841.41|25841.41|25853.61|25853.61|25859.06|25859.06|25825.05|25825.05|0
1696425900000|2023-10-04 13:25:00|25848.15|25848.15|25864.52|25864.52|25864.52|25864.52|25848.15|25848.15|0
1696426200000|2023-10-04 13:30:00|25859.06|25859.06|25865.62|25865.62|25875.43|25875.43|25848.15|25848.15|0
1696426500000|2023-10-04 13:35:00|25860.16|25860.16|25875.98|25875.98|25881.43|25881.43|25843.8|25843.8|0
1696426800000|2023-10-04 13:40:00|25870.52|25870.52|25761.74|25761.74|25870.52|25870.52|25761.74|25761.74|0
1696427100000|2023-10-04 13:45:00|25758.37|25758.37|25733.38|25733.38|25765.11|25765.11|25721.47|25721.47|0
1696427400000|2023-10-04 13:50:00|25744.29|25744.29|25697.92|25697.92|25749.74|25749.74|25692.47|25692.47|0
1696427700000|2023-10-04 13:55:00|25694.65|25694.65|25644.72|25644.72|25694.65|25694.65|25638.82|25638.82|0
1696428000000|2023-10-04 14:00:00|25628.36|25628.36|25630.44|25630.44|25666.19|25666.19|25612.44|25612.44|0
1696428300000|2023-10-04 14:05:00|25619.53|25619.53|25586.42|25586.42|25639.27|25639.27|25559.14|25559.14|0
1696428600000|2023-10-04 14:10:00|25597.33|25597.33|25595.69|25595.69|25606.6|25606.6|25562.96|25562.96|0
1696428900000|2023-10-04 14:15:00|25590.24|25590.24|25605.42|25605.42|25610.87|25610.87|25552.95|25552.95|0
1696429200000|2023-10-04 14:20:00|25598.68|25598.68|25541.56|25541.56|25598.68|25598.68|25530.65|25530.65|0
1696429500000|2023-10-04 14:25:00|25547.01|25547.01|25488.91|25488.91|25547.01|25547.01|25488.91|25488.91|0
1696429800000|2023-10-04 14:30:00|25483.45|25483.45|25555.1|25555.1|25558.47|25558.47|25483.45|25483.45|0
1696430100000|2023-10-04 14:35:00|25560.56|25560.56|25538.74|25538.74|25571.47|25571.47|25533.28|25533.28|0
1696430400000|2023-10-04 14:40:00|25533.28|25533.28|25563.51|25563.51|25590.79|25590.79|25533.28|25533.28|0
1696430700000|2023-10-04 14:45:00|25550.03|25550.03|25507.67|25507.67|25555.49|25555.49|25502.22|25502.22|0
1696431000000|2023-10-04 14:50:00|25513.13|25513.13|25506.39|25506.39|25518.58|25518.58|25491.31|25491.31|0
1696431300000|2023-10-04 14:55:00|25500.93|25500.93|25470.29|25470.29|25506.39|25506.39|25470.29|25470.29|0
1696431600000|2023-10-04 15:00:00|25464.83|25464.83|25481.2|25481.2|25481.2|25481.2|25459.38|25459.38|0
1696431900000|2023-10-04 15:05:00|25486.65|25486.65|25519.77|25519.77|25530.68|25530.68|25486.65|25486.65|0
1696432200000|2023-10-04 15:10:00|25525.22|25525.22|25525.52|25525.52|25541.14|25541.14|25511.69|25511.69|0
1696432500000|2023-10-04 15:15:00|25522.15|25522.15|25557.7|25557.7|25557.7|25557.7|25515.41|25515.41|0
1696432800000|2023-10-04 15:20:00|25552.25|25552.25|25541.69|25541.69|25559.34|25559.34|25541.69|25541.69|0
1696433100000|2023-10-04 15:25:00|25547.14|25547.14|25561.42|25561.42|25561.42|25561.42|25541.69|25541.69|0
1696490100000|2023-10-05 07:15:00|25702.45|25702.45|25713.36|25713.36|25746.09|25746.09|25696.99|25696.99|0
1696490400000|2023-10-05 07:20:00|25691.54|25691.54|25673.08|25673.08|25691.54|25691.54|25662.17|25662.17|0
1696490700000|2023-10-05 07:25:00|25678.54|25678.54|25683.99|25683.99|25683.99|25683.99|25662.17|25662.17|0
1696491000000|2023-10-05 07:30:00|25694.91|25694.91|25629.44|25629.44|25694.91|25694.91|25629.44|25629.44|0
1696491300000|2023-10-05 07:35:00|25639.55|25639.55|25642.28|25642.28|25655.92|25655.92|25635.74|25635.74|0
1696491600000|2023-10-05 07:40:00|25653.19|25653.19|25573.45|25573.45|25653.19|25653.19|25573.45|25573.45|0
1696491900000|2023-10-05 07:45:00|25584.36|25584.36|25551.63|25551.63|25584.36|25584.36|25551.63|25551.63|0
1696492200000|2023-10-05 07:50:00|25558.37|25558.37|25584.84|25584.84|25584.84|25584.84|25546.65|25546.65|0
1696492500000|2023-10-05 07:55:00|25579.39|25579.39|25541.2|25541.2|25606.66|25606.66|25541.2|25541.2|0
1696492800000|2023-10-05 08:00:00|25546.65|25546.65|25582.76|25582.76|25582.76|25582.76|25541.2|25541.2|0
1696493100000|2023-10-05 08:05:00|25588.21|25588.21|25599.12|25599.12|25599.12|25599.12|25566.39|25566.39|0
1696493400000|2023-10-05 08:10:00|25593.67|25593.67|25663.59|25663.59|25663.59|25663.59|25586.12|25586.12|0
1696493700000|2023-10-05 08:15:00|25658.13|25658.13|25670.32|25670.32|25681.23|25681.23|25658.13|25658.13|0
1696494000000|2023-10-05 08:20:00|25664.87|25664.87|25664.07|25664.07|25674.98|25674.98|25632.14|25632.14|0
1696494300000|2023-10-05 08:25:00|25658.61|25658.61|25663.26|25663.26|25663.26|25663.26|25629.25|25629.25|0
1696494600000|2023-10-05 08:30:00|25671.44|25671.44|25678.53|25678.53|25716.72|25716.72|25669.81|25669.81|0
1696494900000|2023-10-05 08:35:00|25668.42|25668.42|25579.37|25579.37|25668.42|25668.42|25579.37|25579.37|0
1696495200000|2023-10-05 08:40:00|25573.92|25573.92|25547.83|25547.83|25573.92|25573.92|25519.27|25519.27|0
1696495500000|2023-10-05 08:45:00|25569.65|25569.65|25568.01|25568.01|25591.47|25591.47|25566.38|25566.38|0
1696495800000|2023-10-05 08:50:00|25561.27|25561.27|25517|25517|25572.19|25572.19|25511.54|25511.54|0
1696496100000|2023-10-05 08:55:00|25500.63|25500.63|25461.96|25461.96|25500.63|25500.63|25445.6|25445.6|0
1696496400000|2023-10-05 09:00:00|25467.42|25467.42|25453.05|25453.05|25483.05|25483.05|25453.05|25453.05|0
1696496700000|2023-10-05 09:05:00|25432.84|25432.84|25421.12|25421.12|25448.4|25448.4|25421.12|25421.12|0
1696497000000|2023-10-05 09:10:00|25426.58|25426.58|25398.5|25398.5|25438.77|25438.77|25398.5|25398.5|0
1696497300000|2023-10-05 09:15:00|25403.95|25403.95|25442.69|25442.69|25447.6|25447.6|25398.5|25398.5|0
1696497600000|2023-10-05 09:20:00|25431.78|25431.78|25451.42|25451.42|25451.42|25451.42|25431.78|25431.78|0
1696497900000|2023-10-05 09:25:00|25440.5|25440.5|25477.89|25477.89|25477.89|25477.89|25440.5|25440.5|0
1696498200000|2023-10-05 09:30:00|25474.62|25474.62|25528.37|25528.37|25528.37|25528.37|25469.16|25469.16|0
1696498500000|2023-10-05 09:35:00|25544.73|25544.73|25538.73|25538.73|25550.19|25550.19|25533.82|25533.82|0
1696498800000|2023-10-05 09:40:00|25522.36|25522.36|25545.47|25545.47|25545.47|25545.47|25511.45|25511.45|0
1696499100000|2023-10-05 09:45:00|25556.38|25556.38|25543.83|25543.83|25556.38|25556.38|25534.56|25534.56|0
1696499400000|2023-10-05 09:50:00|25550.38|25550.38|25555.28|25555.28|25571.65|25571.65|25550.38|25550.38|0
1696499700000|2023-10-05 09:55:00|25560.74|25560.74|25582.01|25582.01|25582.01|25582.01|25560.74|25560.74|0
1696500000000|2023-10-05 10:00:00|25609.29|25609.29|25586.18|25586.18|25609.29|25609.29|25580.73|25580.73|0
1696500300000|2023-10-05 10:05:00|25580.73|25580.73|25591.64|25591.64|25591.64|25591.64|25569.82|25569.82|0
1696500600000|2023-10-05 10:10:00|25597.09|25597.09|25611.27|25611.27|25611.27|25611.27|25594.91|25594.91|0
1696500900000|2023-10-05 10:15:00|25622.18|25622.18|25611.27|25611.27|25622.18|25622.18|25605.82|25605.82|0
1696501200000|2023-10-05 10:20:00|25616.73|25616.73|25649.46|25649.46|25649.46|25649.46|25616.73|25616.73|0
1696501500000|2023-10-05 10:25:00|25665.83|25665.83|25684.37|25684.37|25684.37|25684.37|25660.37|25660.37|0
1696501800000|2023-10-05 10:30:00|25689.82|25689.82|25755.77|25755.77|25766.68|25766.68|25678.91|25678.91|0
1696502100000|2023-10-05 10:35:00|25750.31|25750.31|25728.01|25728.01|25777.59|25777.59|25724.64|25724.64|0
1696502400000|2023-10-05 10:40:00|25722.55|25722.55|25711.64|25711.64|25722.55|25722.55|25700.73|25700.73|0
1696502700000|2023-10-05 10:45:00|25717.1|25717.1|25706.19|25706.19|25723.84|25723.84|25678.91|25678.91|0
1696503000000|2023-10-05 10:50:00|25700.73|25700.73|25717.1|25717.1|25717.1|25717.1|25695.28|25695.28|0
1696503300000|2023-10-05 10:55:00|25733.46|25733.46|25728.01|25728.01|25749.83|25749.83|25722.55|25722.55|0
1696503600000|2023-10-05 11:00:00|25722.55|25722.55|25718.25|25718.25|25749.83|25749.83|25718.25|25718.25|0
1696503900000|2023-10-05 11:05:00|25701.89|25701.89|25690.98|25690.98|25701.89|25701.89|25674.61|25674.61|0
1696504200000|2023-10-05 11:10:00|25696.43|25696.43|25685.52|25685.52|25696.43|25696.43|25685.52|25685.52|0
1696504500000|2023-10-05 11:15:00|25696.43|25696.43|25696.43|25696.43|25696.43|25696.43|25690.98|25690.98|0
1696504800000|2023-10-05 11:20:00|25701.89|25701.89|25715.53|25715.53|25722.07|25722.07|25701.89|25701.89|0
1696505100000|2023-10-05 11:25:00|25726.44|25726.44|25750.83|25750.83|25752.91|25752.91|25726.44|25726.44|0
1696505400000|2023-10-05 11:30:00|25767.19|25767.19|25734.46|25734.46|25772.65|25772.65|25734.46|25734.46|0
1696505700000|2023-10-05 11:35:00|25723.55|25723.55|25736.55|25736.55|25747.46|25747.46|25718.1|25718.1|0
1696506000000|2023-10-05 11:40:00|25742|25742|25746.37|25746.37|25752.91|25752.91|25742|25742|0
1696506300000|2023-10-05 11:45:00|25751.83|25751.83|25751.83|25751.83|25751.83|25751.83|25746.37|25746.37|0
1696506600000|2023-10-05 11:50:00|25740.92|25740.92|25730.01|25730.01|25740.92|25740.92|25730.01|25730.01|0
1696506900000|2023-10-05 11:55:00|25724.55|25724.55|25722.92|25722.92|25724.55|25724.55|25712.01|25712.01|0
1696507200000|2023-10-05 12:00:00|25728.37|25728.37|25762.74|25762.74|25762.74|25762.74|25722.92|25722.92|0
1696507500000|2023-10-05 12:05:00|25773.65|25773.65|25768.19|25768.19|25790.02|25790.02|25746.37|25746.37|0
1696507800000|2023-10-05 12:10:00|25757.28|25757.28|25752.82|25752.82|25760.65|25760.65|25747.91|25747.91|0
1696508100000|2023-10-05 12:15:00|25763.73|25763.73|25791|25791|25791|25791|25763.73|25763.73|0
1696508400000|2023-10-05 12:20:00|25785.55|25785.55|25813.56|25813.56|25815.65|25815.65|25785.55|25785.55|0
1696508700000|2023-10-05 12:25:00|25824.47|25824.47|25846.29|25846.29|25846.29|25846.29|25824.47|25824.47|0
1696509000000|2023-10-05 12:30:00|25840.84|25840.84|25802.65|25802.65|25840.84|25840.84|25802.65|25802.65|0
1696509300000|2023-10-05 12:35:00|25791.74|25791.74|25797.19|25797.19|25802.65|25802.65|25780.83|25780.83|0
1696509600000|2023-10-05 12:40:00|25802.65|25802.65|25794.63|25794.63|25802.65|25802.65|25772.81|25772.81|0
1696509900000|2023-10-05 12:45:00|25800.08|25800.08|25829.83|25829.83|25835.28|25835.28|25800.08|25800.08|0
1696510200000|2023-10-05 12:50:00|25823.09|25823.09|25828.54|25828.54|25850.36|25850.36|25817.63|25817.63|0
1696510500000|2023-10-05 12:55:00|25834|25834|25839.45|25839.45|25839.45|25839.45|25828.54|25828.54|0
1696510800000|2023-10-05 13:00:00|25834|25834|25847.48|25847.48|25860.47|25860.47|25828.54|25828.54|0
1696511100000|2023-10-05 13:05:00|25825.65|25825.65|25865.13|25865.13|25865.13|25865.13|25820.2|25820.2|0
1696511400000|2023-10-05 13:10:00|25876.04|25876.04|25854.21|25854.21|25881.49|25881.49|25854.21|25854.21|0
1696511700000|2023-10-05 13:15:00|25850.94|25850.94|25869.68|25869.68|25875.13|25875.13|25841.32|25841.32|0
1696512000000|2023-10-05 13:20:00|25875.13|25875.13|25837.75|25837.75|25875.13|25875.13|25837.75|25837.75|0
1696512300000|2023-10-05 13:25:00|25843.21|25843.21|25862.39|25862.39|25870.48|25870.48|25843.21|25843.21|0
1696512600000|2023-10-05 13:30:00|25846.03|25846.03|25860.31|25860.31|25882.13|25882.13|25846.03|25846.03|0
1696512900000|2023-10-05 13:35:00|25854.85|25854.85|25846.93|25846.93|25871.22|25871.22|25833.03|25833.03|0
1696513200000|2023-10-05 13:40:00|25845.29|25845.29|25840.19|25840.19|25845.29|25845.29|25820.1|25820.1|0
1696513500000|2023-10-05 13:45:00|25845.64|25845.64|25827.99|25827.99|25851.1|25851.1|25822.54|25822.54|0
1696513800000|2023-10-05 13:50:00|25822.54|25822.54|25813.81|25813.81|25841.09|25841.09|25786.54|25786.54|0
1696514100000|2023-10-05 13:55:00|25819.27|25819.27|25852.73|25852.73|25852.73|25852.73|25819.27|25819.27|0
1696514400000|2023-10-05 14:00:00|25858.19|25858.19|25833.9|25833.9|25858.19|25858.19|25825.46|25825.46|0
1696514700000|2023-10-05 14:05:00|25839.36|25839.36|25848.18|25848.18|25848.18|25848.18|25828.45|25828.45|0
1696515000000|2023-10-05 14:10:00|25842.73|25842.73|25853.64|25853.64|25853.64|25853.64|25826.36|25826.36|0
1696515300000|2023-10-05 14:15:00|25848.18|25848.18|25889.54|25889.54|25895|25895|25848.18|25848.18|0
1696515600000|2023-10-05 14:20:00|25895|25895|25815.35|25815.35|25895|25895|25815.35|25815.35|0
1696515900000|2023-10-05 14:25:00|25820.81|25820.81|25854.34|25854.34|25859.8|25859.8|25809.41|25809.41|0
1696516200000|2023-10-05 14:30:00|25848.88|25848.88|25831.78|25831.78|25848.88|25848.88|25831.78|25831.78|0
1696516500000|2023-10-05 14:35:00|25815.42|25815.42|25760.13|25760.13|25815.42|25815.42|25760.13|25760.13|0
1696516800000|2023-10-05 14:40:00|25758.5|25758.5|25730.03|25730.03|25758.5|25758.5|25722.49|25722.49|0
1696517100000|2023-10-05 14:45:00|25728.4|25728.4|25726.41|25726.41|25738.12|25738.12|25705.39|25705.39|0
1696517400000|2023-10-05 14:50:00|25720.96|25720.96|25726.51|25726.51|25728.6|25728.6|25712.68|25712.68|0
1696517700000|2023-10-05 14:55:00|25729.88|25729.88|25727.24|25727.24|25744.16|25744.16|25718.52|25718.52|0
1696518000000|2023-10-05 15:00:00|25723.87|25723.87|25744.06|25744.06|25754.97|25754.97|25723.87|25723.87|0
1696518300000|2023-10-05 15:05:00|25740.69|25740.69|25716.69|25716.69|25745.6|25745.6|25716.69|25716.69|0
1696518600000|2023-10-05 15:10:00|25711.23|25711.23|25727.95|25727.95|25733.4|25733.4|25700.32|25700.32|0
1696518900000|2023-10-05 15:15:00|25733.4|25733.4|25726.31|25726.31|25738.86|25738.86|25722.49|25722.49|0
1696519200000|2023-10-05 15:20:00|25731.77|25731.77|25767.97|25767.97|25767.97|25767.97|25723.39|25723.39|0
1696519500000|2023-10-05 15:25:00|25764.6|25764.6|25758.69|25758.69|25767.97|25767.97|25748.23|25748.23|0
1696576500000|2023-10-06 07:15:00|25926.45|25926.45|26001.14|26001.14|26028.42|26028.42|25915.54|25915.54|0
1696576800000|2023-10-06 07:20:00|25990.23|25990.23|25997.32|25997.32|26013.69|26013.69|25990.23|25990.23|0
1696577100000|2023-10-06 07:25:00|25986.41|25986.41|25998.71|25998.71|25998.71|25998.71|25972.23|25972.23|0
1696577400000|2023-10-06 07:30:00|26004.16|26004.16|25938.7|25938.7|26009.62|26009.62|25938.7|25938.7|0
1696577700000|2023-10-06 07:35:00|25945.44|25945.44|25911.87|25911.87|25945.44|25945.44|25873.68|25873.68|0
1696578000000|2023-10-06 07:40:00|25922.78|25922.78|25922.33|25922.33|25933.24|25933.24|25920.7|25920.7|0
1696578300000|2023-10-06 07:45:00|25927.79|25927.79|25933.24|25933.24|25949.61|25949.61|25927.79|25927.79|0
1696578600000|2023-10-06 07:50:00|25905.97|25905.97|25867.78|25867.78|25905.97|25905.97|25856.87|25856.87|0
1696578900000|2023-10-06 07:55:00|25873.23|25873.23|25895.06|25895.06|25895.06|25895.06|25873.23|25873.23|0
1696579200000|2023-10-06 08:00:00|25905.97|25905.97|25875.87|25875.87|25916.88|25916.88|25874.59|25874.59|0
1696579500000|2023-10-06 08:05:00|25877.5|25877.5|25904.78|25904.78|25915.69|25915.69|25877.5|25877.5|0
1696579800000|2023-10-06 08:10:00|25910.24|25910.24|25906.87|25906.87|25915.69|25915.69|25906.87|25906.87|0
1696580100000|2023-10-06 08:15:00|25903.5|25903.5|25906.87|25906.87|25908.95|25908.95|25892.59|25892.59|0
1696580400000|2023-10-06 08:20:00|25912.32|25912.32|25867.85|25867.85|25912.32|25912.32|25846.03|25846.03|0
1696580700000|2023-10-06 08:25:00|25878.76|25878.76|25892.39|25892.39|25892.39|25892.39|25878.76|25878.76|0
1696581000000|2023-10-06 08:30:00|25908.76|25908.76|25885.2|25885.2|25908.76|25908.76|25885.2|25885.2|0
1696581300000|2023-10-06 08:35:00|25874.29|25874.29|25882.66|25882.66|25893.58|25893.58|25874.29|25874.29|0
1696581600000|2023-10-06 08:40:00|25888.12|25888.12|25893.58|25893.58|25904.49|25904.49|25882.66|25882.66|0
1696581900000|2023-10-06 08:45:00|25888.12|25888.12|25888.12|25888.12|25888.12|25888.12|25882.66|25882.66|0
1696582200000|2023-10-06 08:50:00|25877.21|25877.21|25828.11|25828.11|25877.21|25877.21|25828.11|25828.11|0
1696582500000|2023-10-06 08:55:00|25822.66|25822.66|25844.48|25844.48|25849.93|25849.93|25822.66|25822.66|0
1696582800000|2023-10-06 09:00:00|25849.93|25849.93|25878.49|25878.49|25878.49|25878.49|25849.93|25849.93|0
1696583100000|2023-10-06 09:05:00|25883.4|25883.4|25867.03|25867.03|25883.4|25883.4|25867.03|25867.03|0
1696583400000|2023-10-06 09:10:00|25872.49|25872.49|25873.59|25873.59|25881.76|25881.76|25870.85|25870.85|0
1696583700000|2023-10-06 09:15:00|25889.95|25889.95|25851.23|25851.23|25895.41|25895.41|25851.23|25851.23|0
1696584000000|2023-10-06 09:20:00|25823.95|25823.95|25864.95|25864.95|25864.95|25864.95|25823.95|25823.95|0
1696584300000|2023-10-06 09:25:00|25875.86|25875.86|25897.68|25897.68|25897.68|25897.68|25875.86|25875.86|0
1696584600000|2023-10-06 09:30:00|25908.59|25908.59|25917.32|25917.32|25917.32|25917.32|25892.22|25892.22|0
1696584900000|2023-10-06 09:35:00|25918.95|25918.95|25856.77|25856.77|25922.22|25922.22|25856.77|25856.77|0
1696585200000|2023-10-06 09:40:00|25867.68|25867.68|25885.13|25885.13|25885.13|25885.13|25867.68|25867.68|0
1696585500000|2023-10-06 09:45:00|25879.68|25879.68|25868.77|25868.77|25879.68|25879.68|25857.86|25857.86|0
1696585800000|2023-10-06 09:50:00|25885.13|25885.13|25874.22|25874.22|25885.13|25885.13|25874.22|25874.22|0
1696586100000|2023-10-06 09:55:00|25885.13|25885.13|25890.59|25890.59|25890.59|25890.59|25885.13|25885.13|0
1696586400000|2023-10-06 10:00:00|25885.13|25885.13|25913.69|25913.69|25913.69|25913.69|25885.13|25885.13|0
1696586700000|2023-10-06 10:05:00|25916.96|25916.96|25956.24|25956.24|25956.24|25956.24|25916.96|25916.96|0
1696587000000|2023-10-06 10:10:00|25945.33|25945.33|25950.78|25950.78|25950.78|25950.78|25928.96|25928.96|0
1696587300000|2023-10-06 10:15:00|25952.42|25952.42|25966.05|25966.05|25966.05|25966.05|25952.42|25952.42|0
1696587600000|2023-10-06 10:20:00|25960.59|25960.59|25955.69|25955.69|25960.59|25960.59|25944.78|25944.78|0
1696587900000|2023-10-06 10:25:00|25944.78|25944.78|25944.23|25944.23|25944.78|25944.78|25933.87|25933.87|0
1696588200000|2023-10-06 10:30:00|25938.77|25938.77|25957.71|25957.71|25974.07|25974.07|25933.32|25933.32|0
1696588500000|2023-10-06 10:35:00|25964.44|25964.44|25946.8|25946.8|25964.44|25964.44|25942.62|25942.62|0
1696588800000|2023-10-06 10:40:00|25941.34|25941.34|25946.8|25946.8|25952.25|25952.25|25941.34|25941.34|0
1696589100000|2023-10-06 10:45:00|25952.25|25952.25|25946.8|25946.8|25952.25|25952.25|25946.8|25946.8|0
1696589400000|2023-10-06 10:50:00|25941.89|25941.89|25936.43|25936.43|25941.89|25941.89|25936.43|25936.43|0
1696589700000|2023-10-06 10:55:00|25941.89|25941.89|25945.41|25945.41|25955.52|25955.52|25941.89|25941.89|0
1696590000000|2023-10-06 11:00:00|25939.96|25939.96|25900.14|25900.14|25939.96|25939.96|25893.05|25893.05|0
1696590300000|2023-10-06 11:05:00|25889.23|25889.23|25884.22|25884.22|25889.23|25889.23|25884.22|25884.22|0
1696590600000|2023-10-06 11:10:00|25873.31|25873.31|25878.77|25878.77|25889.68|25889.68|25873.31|25873.31|0
1696590900000|2023-10-06 11:15:00|25884.22|25884.22|25913.13|25913.13|25913.13|25913.13|25884.22|25884.22|0
1696591200000|2023-10-06 11:20:00|25918.59|25918.59|25892.66|25892.66|25924.04|25924.04|25892.66|25892.66|0
1696591500000|2023-10-06 11:25:00|25881.75|25881.75|25887.21|25887.21|25887.21|25887.21|25881.75|25881.75|0
1696591800000|2023-10-06 11:30:00|25881.75|25881.75|25881.75|25881.75|25881.75|25881.75|25876.3|25876.3|0
1696592100000|2023-10-06 11:35:00|25876.3|25876.3|25876.3|25876.3|25876.3|25876.3|25870.84|25870.84|0
1696592400000|2023-10-06 11:40:00|25877.93|25877.93|25876.3|25876.3|25877.93|25877.93|25876.3|25876.3|0
1696592700000|2023-10-06 11:45:00|25870.84|25870.84|25820.11|25820.11|25870.84|25870.84|25820.11|25820.11|0
1696593000000|2023-10-06 11:50:00|25825.56|25825.56|25841.13|25841.13|25852.04|25852.04|25825.56|25825.56|0
1696593300000|2023-10-06 11:55:00|25835.67|25835.67|25813.12|25813.12|25835.67|25835.67|25813.12|25813.12|0
1696593600000|2023-10-06 12:00:00|25824.03|25824.03|25807.66|25807.66|25824.03|25824.03|25807.66|25807.66|0
1696593900000|2023-10-06 12:05:00|25813.12|25813.12|25838.31|25838.31|25854.67|25854.67|25813.12|25813.12|0
1696594200000|2023-10-06 12:10:00|25841.68|25841.68|25825.31|25825.31|25841.68|25841.68|25808.94|25808.94|0
1696594500000|2023-10-06 12:15:00|25830.77|25830.77|25823.67|25823.67|25836.22|25836.22|25823.67|25823.67|0
1696594800000|2023-10-06 12:20:00|25822.04|25822.04|25789.31|25789.31|25822.04|25822.04|25778.4|25778.4|0
1696595100000|2023-10-06 12:25:00|25785.94|25785.94|25812.13|25812.13|25817.58|25817.58|25780.48|25780.48|0
1696595400000|2023-10-06 12:30:00|25839.4|25839.4|25556.51|25556.51|25839.4|25839.4|25545.6|25545.6|0
1696595700000|2023-10-06 12:35:00|25551.06|25551.06|25629.52|25629.52|25643.8|25643.8|25551.06|25551.06|0
1696596000000|2023-10-06 12:40:00|25634.97|25634.97|25581.15|25581.15|25671.81|25671.81|25581.15|25581.15|0
1696596300000|2023-10-06 12:45:00|25575.7|25575.7|25451.2|25451.2|25575.7|25575.7|25451.2|25451.2|0
1696596600000|2023-10-06 12:50:00|25473.02|25473.02|25365.71|25365.71|25473.02|25473.02|25322.07|25322.07|0
1696596900000|2023-10-06 12:55:00|25354.8|25354.8|25367.8|25367.8|25373.25|25373.25|25338.44|25338.44|0
1696597200000|2023-10-06 13:00:00|25356.89|25356.89|25409.79|25409.79|25433.7|25433.7|25346.97|25346.97|0
1696597500000|2023-10-06 13:05:00|25393.43|25393.43|25415.35|25415.35|25440.44|25440.44|25387.97|25387.97|0
1696597800000|2023-10-06 13:10:00|25409.89|25409.89|25435.53|25435.53|25442.63|25442.63|25388.07|25388.07|0
1696598100000|2023-10-06 13:15:00|25446.44|25446.44|25528.66|25528.66|25528.66|25528.66|25446.44|25446.44|0
1696598400000|2023-10-06 13:20:00|25534.11|25534.11|25586.22|25586.22|25586.22|25586.22|25509.72|25509.72|0
1696598700000|2023-10-06 13:25:00|25589.58|25589.58|25546.29|25546.29|25595.04|25595.04|25539.2|25539.2|0
1696599000000|2023-10-06 13:30:00|25547.93|25547.93|25583.13|25583.13|25600.4|25600.4|25547.93|25547.93|0
1696599300000|2023-10-06 13:35:00|25561.31|25561.31|25513.01|25513.01|25561.31|25561.31|25507.56|25507.56|0
1696599600000|2023-10-06 13:40:00|25507.56|25507.56|25486.54|25486.54|25515.1|25515.1|25475.28|25475.28|0
1696599900000|2023-10-06 13:45:00|25492|25492|25472.26|25472.26|25530.18|25530.18|25472.26|25472.26|0
1696600200000|2023-10-06 13:50:00|25455.89|25455.89|25432.06|25432.06|25468.16|25468.16|25423.23|25423.23|0
1696600500000|2023-10-06 13:55:00|25437.51|25437.51|25407.03|25407.03|25437.51|25437.51|25406.23|25406.23|0
1696600800000|2023-10-06 14:00:00|25403.66|25403.66|25391.02|25391.02|25420.03|25420.03|25374.65|25374.65|0
1696601100000|2023-10-06 14:05:00|25374.65|25374.65|25371.28|25371.28|25391.02|25391.02|25354.92|25354.92|0
1696601400000|2023-10-06 14:10:00|25367.91|25367.91|25373.02|25373.02|25383.93|25383.93|25335.18|25335.18|0
1696601700000|2023-10-06 14:15:00|25369.65|25369.65|25373.82|25373.82|25380.56|25380.56|25358.74|25358.74|0
1696602000000|2023-10-06 14:20:00|25368.36|25368.36|25383.09|25383.09|25410.37|25410.37|25332.71|25332.71|0
1696602300000|2023-10-06 14:25:00|25377.64|25377.64|25420.83|25420.83|25420.83|25420.83|25373.47|25373.47|0
1696602600000|2023-10-06 14:30:00|25424.2|25424.2|25482.02|25482.02|25490.85|25490.85|25424.2|25424.2|0
1696602900000|2023-10-06 14:35:00|25476.57|25476.57|25577.52|25577.52|25577.52|25577.52|25476.57|25476.57|0
1696603200000|2023-10-06 14:40:00|25582.97|25582.97|25584.26|25584.26|25607.84|25607.84|25577.52|25577.52|0
1696603500000|2023-10-06 14:45:00|25587.62|25587.62|25589.71|25589.71|25606.08|25606.08|25584.26|25584.26|0
1696603800000|2023-10-06 14:50:00|25595.17|25595.17|25582.62|25582.62|25622.44|25622.44|25582.62|25582.62|0
1696604100000|2023-10-06 14:55:00|25588.07|25588.07|25595.71|25595.71|25604.44|25604.44|25577.16|25577.16|0
1696604400000|2023-10-06 15:00:00|25601.17|25601.17|25677.93|25677.93|25677.93|25677.93|25595.71|25595.71|0
1696604700000|2023-10-06 15:05:00|25674.56|25674.56|25697.56|25697.56|25697.56|25697.56|25661.56|25661.56|0
1696605000000|2023-10-06 15:10:00|25694.29|25694.29|25707.29|25707.29|25721.57|25721.57|25692.11|25692.11|0
1696605300000|2023-10-06 15:15:00|25712.74|25712.74|25727.02|25727.02|25737.93|25737.93|25712.74|25712.74|0
1696605600000|2023-10-06 15:20:00|25728.66|25728.66|25736.3|25736.3|25746.66|25746.66|25718.85|25718.85|0
1696605900000|2023-10-06 15:25:00|25729.76|25729.76|25765.21|25765.21|25767.4|25767.4|25729.76|25729.76|0
1696835700000|2023-10-09 07:15:00|25520.86|25520.86|25433.49|25433.49|25520.86|25520.86|25411.67|25411.67|0
1696836000000|2023-10-09 07:20:00|25411.67|25411.67|25372.74|25372.74|25411.67|25411.67|25361.83|25361.83|0
1696836300000|2023-10-09 07:25:00|25378.2|25378.2|25472.41|25472.41|25472.41|25472.41|25378.2|25378.2|0
1696836600000|2023-10-09 07:30:00|25466.95|25466.95|25460.69|25460.69|25466.95|25466.95|25434.22|25434.22|0
1696836900000|2023-10-09 07:35:00|25471.61|25471.61|25367.41|25367.41|25482.52|25482.52|25367.41|25367.41|0
1696837200000|2023-10-09 07:40:00|25356.49|25356.49|25323.28|25323.28|25356.49|25356.49|25311.09|25311.09|0
1696837500000|2023-10-09 07:45:00|25328.74|25328.74|25337.56|25337.56|25359.38|25359.38|25321.2|25321.2|0
1696837800000|2023-10-09 07:50:00|25343.02|25343.02|25320.39|25320.39|25374.95|25374.95|25320.39|25320.39|0
1696838100000|2023-10-09 07:55:00|25331.3|25331.3|25345.58|25345.58|25345.58|25345.58|25320.39|25320.39|0
1696838400000|2023-10-09 08:00:00|25361.95|25361.95|25447.15|25447.15|25447.15|25447.15|25361.95|25361.95|0
1696838700000|2023-10-09 08:05:00|25436.24|25436.24|25447.15|25447.15|25458.06|25458.06|25436.24|25436.24|0
1696839000000|2023-10-09 08:10:00|25441.69|25441.69|25398.4|25398.4|25463.06|25463.06|25398.4|25398.4|0
1696839300000|2023-10-09 08:15:00|25414.77|25414.77|25442.05|25442.05|25442.05|25442.05|25414.77|25414.77|0
1696839600000|2023-10-09 08:20:00|25436.59|25436.59|25409.22|25409.22|25439.86|25439.86|25409.22|25409.22|0
1696839900000|2023-10-09 08:25:00|25403.76|25403.76|25353.83|25353.83|25407.13|25407.13|25353.83|25353.83|0
1696840200000|2023-10-09 08:30:00|25357.2|25357.2|25393.3|25393.3|25420.58|25420.58|25357.2|25357.2|0
1696840500000|2023-10-09 08:35:00|25382.39|25382.39|25427.67|25427.67|25427.67|25427.67|25382.39|25382.39|0
1696840800000|2023-10-09 08:40:00|25454.94|25454.94|25465.85|25465.85|25471.31|25471.31|25454.94|25454.94|0
1696841100000|2023-10-09 08:45:00|25476.77|25476.77|25493.13|25493.13|25493.13|25493.13|25460.4|25460.4|0
1696841400000|2023-10-09 08:50:00|25498.59|25498.59|25517.14|25517.14|25523.68|25523.68|25498.59|25498.59|0
1696841700000|2023-10-09 08:55:00|25523.88|25523.88|25545.7|25545.7|25545.7|25545.7|25523.88|25523.88|0
1696842000000|2023-10-09 09:00:00|25549.07|25549.07|25549.07|25549.07|25549.07|25549.07|25527.25|25527.25|0
1696842300000|2023-10-09 09:05:00|25538.16|25538.16|25523.97|25523.97|25538.16|25538.16|25518.52|25518.52|0
1696842600000|2023-10-09 09:10:00|25529.43|25529.43|25534.34|25534.34|25534.34|25534.34|25523.97|25523.97|0
1696842900000|2023-10-09 09:15:00|25539.79|25539.79|25545.25|25545.25|25550.7|25550.7|25539.79|25539.79|0
1696843200000|2023-10-09 09:20:00|25550.7|25550.7|25556.16|25556.16|25556.16|25556.16|25545.25|25545.25|0
1696843500000|2023-10-09 09:25:00|25567.07|25567.07|25575.89|25575.89|25594.34|25594.34|25567.07|25567.07|0
1696843800000|2023-10-09 09:30:00|25570.44|25570.44|25535.69|25535.69|25570.44|25570.44|25531.52|25531.52|0
1696844100000|2023-10-09 09:35:00|25541.14|25541.14|25527.7|25527.7|25559.14|25559.14|25527.7|25527.7|0
1696844400000|2023-10-09 09:40:00|25522.24|25522.24|25504.59|25504.59|25526.41|25526.41|25504.59|25504.59|0
1696844700000|2023-10-09 09:45:00|25502.96|25502.96|25458.03|25458.03|25502.96|25502.96|25458.03|25458.03|0
1696845000000|2023-10-09 09:50:00|25468.94|25468.94|25473.11|25473.11|25479.85|25479.85|25468.94|25468.94|0
1696845300000|2023-10-09 09:55:00|25476.48|25476.48|25476|25476|25498.3|25498.3|25476|25476|0
1696845600000|2023-10-09 10:00:00|25470.55|25470.55|25470.55|25470.55|25478.09|25478.09|25463.81|25463.81|0
1696845900000|2023-10-09 10:05:00|25459.64|25459.64|25497.02|25497.02|25497.02|25497.02|25459.64|25459.64|0
1696846200000|2023-10-09 10:10:00|25486.11|25486.11|25502.48|25502.48|25507.93|25507.93|25486.11|25486.11|0
1696846500000|2023-10-09 10:15:00|25505.84|25505.84|25522.21|25522.21|25531.03|25531.03|25505.84|25505.84|0
1696846800000|2023-10-09 10:20:00|25511.3|25511.3|25510.21|25510.21|25511.3|25511.3|25484.57|25484.57|0
1696847100000|2023-10-09 10:25:00|25503.47|25503.47|25483.74|25483.74|25503.47|25503.47|25483.74|25483.74|0
1696847400000|2023-10-09 10:30:00|25478.28|25478.28|25493.01|25493.01|25493.01|25493.01|25476.65|25476.65|0
1696847700000|2023-10-09 10:35:00|25498.47|25498.47|25506.01|25506.01|25506.01|25506.01|25495.1|25495.1|0
1696848000000|2023-10-09 10:40:00|25500.56|25500.56|25473|25473|25500.56|25500.56|25473|25473|0
1696848300000|2023-10-09 10:45:00|25478.45|25478.45|25505.73|25505.73|25505.73|25505.73|25478.45|25478.45|0
1696848600000|2023-10-09 10:50:00|25498.99|25498.99|25477.27|25477.27|25504.54|25504.54|25477.27|25477.27|0
1696848900000|2023-10-09 10:55:00|25455.44|25455.44|25441.97|25441.97|25466.36|25466.36|25441.97|25441.97|0
1696849200000|2023-10-09 11:00:00|25436.51|25436.51|25456.25|25456.25|25456.25|25456.25|25436.51|25436.51|0
1696849500000|2023-10-09 11:05:00|25450.79|25450.79|25434.98|25434.98|25454.61|25454.61|25410.78|25410.78|0
1696849800000|2023-10-09 11:10:00|25438.34|25438.34|25440.43|25440.43|25445.89|25445.89|25434.98|25434.98|0
1696850100000|2023-10-09 11:15:00|25451.34|25451.34|25420.7|25420.7|25456.8|25456.8|25420.7|25420.7|0
1696850400000|2023-10-09 11:20:00|25427.43|25427.43|25441.71|25441.71|25455.35|25455.35|25424.06|25424.06|0
1696850700000|2023-10-09 11:25:00|25438.34|25438.34|25454.71|25454.71|25454.71|25454.71|25438.34|25438.34|0
1696851000000|2023-10-09 11:30:00|25449.25|25449.25|25435.07|25435.07|25449.25|25449.25|25435.07|25435.07|0
1696851300000|2023-10-09 11:35:00|25440.53|25440.53|25440.53|25440.53|25440.53|25440.53|25440.53|25440.53|0
1696851600000|2023-10-09 11:40:00|25435.07|25435.07|25401.16|25401.16|25435.07|25435.07|25397.79|25397.79|0
1696851900000|2023-10-09 11:45:00|25397.79|25397.79|25386.88|25386.88|25401.06|25401.06|25373.78|25373.78|0
1696852200000|2023-10-09 11:50:00|25392.33|25392.33|25378.05|25378.05|25392.33|25392.33|25378.05|25378.05|0
1696852500000|2023-10-09 11:55:00|25372.6|25372.6|25358.32|25358.32|25372.6|25372.6|25347.41|25347.41|0
1696852800000|2023-10-09 12:00:00|25352.86|25352.86|25336.5|25336.5|25352.86|25352.86|25336.5|25336.5|0
1696853100000|2023-10-09 12:05:00|25341.95|25341.95|25358.32|25358.32|25358.32|25358.32|25336.5|25336.5|0
1696853400000|2023-10-09 12:10:00|25352.86|25352.86|25354.14|25354.14|25359.6|25359.6|25341.95|25341.95|0
1696853700000|2023-10-09 12:15:00|25359.6|25359.6|25366.34|25366.34|25366.34|25366.34|25343.23|25343.23|0
1696854000000|2023-10-09 12:20:00|25360.88|25360.88|25337.78|25337.78|25360.88|25360.88|25337.78|25337.78|0
1696854300000|2023-10-09 12:25:00|25343.23|25343.23|25359.6|25359.6|25359.6|25359.6|25343.23|25343.23|0
1696854600000|2023-10-09 12:30:00|25354.14|25354.14|25320.13|25320.13|25354.14|25354.14|25320.13|25320.13|0
1696854900000|2023-10-09 12:35:00|25331.04|25331.04|25303.89|25303.89|25331.04|25331.04|25299.85|25299.85|0
1696855200000|2023-10-09 12:40:00|25287.53|25287.53|25285.38|25285.38|25295.68|25295.68|25285.32|25285.32|0
1696855500000|2023-10-09 12:45:00|25292.12|25292.12|25307.58|25307.58|25330.69|25330.69|25292.12|25292.12|0
1696855800000|2023-10-09 12:50:00|25302.13|25302.13|25305.5|25305.5|25316.41|25316.41|25291.22|25291.22|0
1696856100000|2023-10-09 12:55:00|25300.04|25300.04|25289.13|25289.13|25305.5|25305.5|25289.13|25289.13|0
1696856400000|2023-10-09 13:00:00|25283.68|25283.68|25315.51|25315.51|25333.96|25333.96|25283.68|25283.68|0
1696856700000|2023-10-09 13:05:00|25310.05|25310.05|25294.49|25294.49|25315.51|25315.51|25278.12|25278.12|0
1696857000000|2023-10-09 13:10:00|25283.58|25283.58|25276.49|25276.49|25283.58|25283.58|25276.49|25276.49|0
1696857300000|2023-10-09 13:15:00|25281.94|25281.94|25266.58|25266.58|25281.94|25281.94|25266.58|25266.58|0
1696857600000|2023-10-09 13:20:00|25272.03|25272.03|25291.77|25291.77|25291.77|25291.77|25272.03|25272.03|0
1696857900000|2023-10-09 13:25:00|25280.86|25280.86|25289.68|25289.68|25306.05|25306.05|25275.4|25275.4|0
1696858200000|2023-10-09 13:30:00|25284.23|25284.23|25245.94|25245.94|25292.95|25292.95|25245.94|25245.94|0
1696858500000|2023-10-09 13:35:00|25241.03|25241.03|25255.06|25255.06|25255.06|25255.06|25208.98|25208.98|0
1696858800000|2023-10-09 13:40:00|25244.15|25244.15|25266.96|25266.96|25280.5|25280.5|25244.15|25244.15|0
1696859100000|2023-10-09 13:45:00|25272.35|25272.35|25292.85|25292.85|25292.85|25292.85|25265.71|25265.71|0
1696859400000|2023-10-09 13:50:00|25287.4|25287.4|25273.67|25273.67|25292.85|25292.85|25269.75|25269.75|0
1696859700000|2023-10-09 13:55:00|25284.58|25284.58|25295.49|25295.49|25295.49|25295.49|25268.21|25268.21|0
1696860000000|2023-10-09 14:00:00|25311.85|25311.85|25233.05|25233.05|25311.85|25311.85|25233.05|25233.05|0
1696860300000|2023-10-09 14:05:00|25227.66|25227.66|25217.94|25217.94|25244.09|25244.09|25211.13|25211.13|0
1696860600000|2023-10-09 14:10:00|25223.39|25223.39|25224.58|25224.58|25224.58|25224.58|25197.3|25197.3|0
1696860900000|2023-10-09 14:15:00|25219.13|25219.13|25201.41|25201.41|25224.58|25224.58|25201.41|25201.41|0
1696861200000|2023-10-09 14:20:00|25195.96|25195.96|25232.69|25232.69|25238.15|25238.15|25181|25181|0
1696861500000|2023-10-09 14:25:00|25221.78|25221.78|25214.92|25214.92|25221.78|25221.78|25210.87|25210.87|0
1696861800000|2023-10-09 14:30:00|25217.61|25217.61|25228.39|25228.39|25244.76|25244.76|25217.61|25217.61|0
1696862100000|2023-10-09 14:35:00|25222.94|25222.94|25232.44|25232.44|25248.67|25248.67|25212.09|25212.09|0
1696862400000|2023-10-09 14:40:00|25237.89|25237.89|25259.03|25259.03|25259.03|25259.03|25217.42|25217.42|0
1696862700000|2023-10-09 14:45:00|25248.12|25248.12|25238.95|25238.95|25253.58|25253.58|25238.95|25238.95|0
1696863000000|2023-10-09 14:50:00|25244.4|25244.4|25265.42|25265.42|25270.88|25270.88|25231.86|25231.86|0
1696863300000|2023-10-09 14:55:00|25258.68|25258.68|25253.23|25253.23|25274.25|25274.25|25253.23|25253.23|0
1696863600000|2023-10-09 15:00:00|25256.6|25256.6|25241.03|25241.03|25267.51|25267.51|25241.03|25241.03|0
1696863900000|2023-10-09 15:05:00|25230.12|25230.12|25211.49|25211.49|25235.58|25235.58|25211.49|25211.49|0
1696864200000|2023-10-09 15:10:00|25206.03|25206.03|25237.41|25237.41|25242.87|25242.87|25206.03|25206.03|0
1696864500000|2023-10-09 15:15:00|25231.95|25231.95|25267.61|25267.61|25271.43|25271.43|25231.95|25231.95|0
1696864800000|2023-10-09 15:20:00|25270.97|25270.97|25279.7|25279.7|25285.71|25285.71|25270.97|25270.97|0
1696865100000|2023-10-09 15:25:00|25274.25|25274.25|25303.64|25303.64|25305.72|25305.72|25272.51|25272.51|0
1696922100000|2023-10-10 07:15:00|25708.8|25708.8|25723.08|25723.08|25739.45|25739.45|25703.35|25703.35|0
1696922400000|2023-10-10 07:20:00|25763.97|25763.97|25787.6|25787.6|25821.42|25821.42|25763.97|25763.97|0
1696922700000|2023-10-10 07:25:00|25749.41|25749.41|25783.23|25783.23|25783.23|25783.23|25742.67|25742.67|0
1696923000000|2023-10-10 07:30:00|25794.14|25794.14|25750.5|25750.5|25799.6|25799.6|25728.68|25728.68|0
1696923300000|2023-10-10 07:35:00|25761.41|25761.41|25713.41|25713.41|25766.87|25766.87|25713.41|25713.41|0
1696923600000|2023-10-10 07:40:00|25715.05|25715.05|25704.68|25704.68|25737.42|25737.42|25704.68|25704.68|0
1696923900000|2023-10-10 07:45:00|25715.59|25715.59|25676.03|25676.03|25721.05|25721.05|25672.66|25672.66|0
1696924200000|2023-10-10 07:50:00|25679.4|25679.4|25644.77|25644.77|25689.5|25689.5|25622.95|25622.95|0
1696924500000|2023-10-10 07:55:00|25650.23|25650.23|25648.95|25648.95|25665.31|25665.31|25638.04|25638.04|0
1696924800000|2023-10-10 08:00:00|25638.04|25638.04|25606.59|25606.59|25661.14|25661.14|25606.59|25606.59|0
1696925100000|2023-10-10 08:05:00|25622.95|25622.95|25628.41|25628.41|25633.86|25633.86|25622.95|25622.95|0
1696925400000|2023-10-10 08:10:00|25612.04|25612.04|25658.96|25658.96|25697.14|25697.14|25612.04|25612.04|0
1696925700000|2023-10-10 08:15:00|25675.32|25675.32|25697.95|25697.95|25719.77|25719.77|25636.65|25636.65|0
1696926000000|2023-10-10 08:20:00|25714.31|25714.31|25783.78|25783.78|25783.78|25783.78|25714.31|25714.31|0
1696926300000|2023-10-10 08:25:00|25794.69|25794.69|25687.23|25687.23|25806.89|25806.89|25687.23|25687.23|0
1696926600000|2023-10-10 08:30:00|25698.14|25698.14|25752.15|25752.15|25752.15|25752.15|25692.69|25692.69|0
1696926900000|2023-10-10 08:35:00|25763.06|25763.06|25790.33|25790.33|25795.79|25795.79|25763.06|25763.06|0
1696927200000|2023-10-10 08:40:00|25779.42|25779.42|25784.88|25784.88|25784.88|25784.88|25763.06|25763.06|0
1696927500000|2023-10-10 08:45:00|25795.79|25795.79|25851.43|25851.43|25851.43|25851.43|25795.79|25795.79|0
1696927800000|2023-10-10 08:50:00|25845.97|25845.97|25856.88|25856.88|25867.79|25867.79|25845.97|25845.97|0
1696928100000|2023-10-10 08:55:00|25873.25|25873.25|25845.97|25845.97|25873.25|25873.25|25845.97|25845.97|0
1696928400000|2023-10-10 09:00:00|25835.06|25835.06|25788.85|25788.85|25835.06|25835.06|25788.85|25788.85|0
1696928700000|2023-10-10 09:05:00|25799.76|25799.76|25760.29|25760.29|25799.76|25799.76|25760.29|25760.29|0
1696929000000|2023-10-10 09:10:00|25782.11|25782.11|25801.05|25801.05|25801.05|25801.05|25782.11|25782.11|0
1696929300000|2023-10-10 09:15:00|25795.59|25795.59|25769.6|25769.6|25807.79|25807.79|25747.78|25747.78|0
1696929600000|2023-10-10 09:20:00|25775.05|25775.05|25758.69|25758.69|25775.05|25775.05|25758.69|25758.69|0
1696929900000|2023-10-10 09:25:00|25753.23|25753.23|25714.31|25714.31|25764.14|25764.14|25711.68|25711.68|0
1696930200000|2023-10-10 09:30:00|25711.04|25711.04|25741.43|25741.43|25741.43|25741.43|25695.22|25695.22|0
1696930500000|2023-10-10 09:35:00|25730.52|25730.52|25701.96|25701.96|25730.52|25730.52|25701.96|25701.96|0
1696930800000|2023-10-10 09:40:00|25707.42|25707.42|25712.87|25712.87|25712.87|25712.87|25701.96|25701.96|0
1696931100000|2023-10-10 09:45:00|25719.61|25719.61|25707.42|25707.42|25719.61|25719.61|25701.96|25701.96|0
1696931400000|2023-10-10 09:50:00|25723.78|25723.78|25775.6|25775.6|25775.6|25775.6|25723.78|25723.78|0
1696931700000|2023-10-10 09:55:00|25764.69|25764.69|25775.6|25775.6|25781.06|25781.06|25753.78|25753.78|0
1696932000000|2023-10-10 10:00:00|25759.24|25759.24|25759.24|25759.24|25759.24|25759.24|25748.33|25748.33|0
1696932300000|2023-10-10 10:05:00|25770.15|25770.15|25783.98|25783.98|25786.06|25786.06|25770.15|25770.15|0
1696932600000|2023-10-10 10:10:00|25778.52|25778.52|25762.16|25762.16|25778.52|25778.52|25751.25|25751.25|0
1696932900000|2023-10-10 10:15:00|25751.25|25751.25|25745.79|25745.79|25751.25|25751.25|25734.88|25734.88|0
1696933200000|2023-10-10 10:20:00|25751.25|25751.25|25760.07|25760.07|25760.07|25760.07|25751.25|25751.25|0
1696933500000|2023-10-10 10:25:00|25765.53|25765.53|25768.89|25768.89|25779.81|25779.81|25765.53|25765.53|0
1696933800000|2023-10-10 10:30:00|25774.35|25774.35|25783.17|25783.17|25785.26|25785.26|25774.35|25774.35|0
1696934100000|2023-10-10 10:35:00|25777.72|25777.72|25794.09|25794.09|25794.09|25794.09|25772.26|25772.26|0
1696934400000|2023-10-10 10:40:00|25788.63|25788.63|25788.63|25788.63|25788.63|25788.63|25785.26|25785.26|0
1696934700000|2023-10-10 10:45:00|25783.17|25783.17|25777.72|25777.72|25783.17|25783.17|25777.72|25777.72|0
1696935000000|2023-10-10 10:50:00|25772.26|25772.26|25768.99|25768.99|25772.26|25772.26|25761.35|25761.35|0
1696935300000|2023-10-10 10:55:00|25765.62|25765.62|25719.41|25719.41|25765.62|25765.62|25719.41|25719.41|0
1696935600000|2023-10-10 11:00:00|25722.78|25722.78|25729.04|25729.04|25729.04|25729.04|25709.31|25709.31|0
1696935900000|2023-10-10 11:05:00|25723.59|25723.59|25706.77|25706.77|25723.59|25723.59|25706.77|25706.77|0
1696936200000|2023-10-10 11:10:00|25710.14|25710.14|25654.02|25654.02|25710.14|25710.14|25648.56|25648.56|0
1696936500000|2023-10-10 11:15:00|25648.56|25648.56|25616.15|25616.15|25648.56|25648.56|25616.15|25616.15|0
1696936800000|2023-10-10 11:20:00|25621.61|25621.61|25641.73|25641.73|25641.73|25641.73|25605.24|25605.24|0
1696937100000|2023-10-10 11:25:00|25647.18|25647.18|25619.91|25619.91|25647.18|25647.18|25619.91|25619.91|0
1696937400000|2023-10-10 11:30:00|25625.36|25625.36|25636.27|25636.27|25641.73|25641.73|25625.36|25625.36|0
1696937700000|2023-10-10 11:35:00|25647.18|25647.18|25661.46|25661.46|25661.46|25661.46|25647.18|25647.18|0
1696938000000|2023-10-10 11:40:00|25666.92|25666.92|25632.9|25632.9|25666.92|25666.92|25632.9|25632.9|0
1696938300000|2023-10-10 11:45:00|25621.99|25621.99|25613.27|25613.27|25621.99|25621.99|25609.99|25609.99|0
1696938600000|2023-10-10 11:50:00|25607.81|25607.81|25601.07|25601.07|25613.27|25613.27|25601.07|25601.07|0
1696938900000|2023-10-10 11:55:00|25595.62|25595.62|25590.16|25590.16|25604.44|25604.44|25577.16|25577.16|0
1696939200000|2023-10-10 12:00:00|25586.89|25586.89|25571.52|25571.52|25586.89|25586.89|25553.07|25553.07|0
1696939500000|2023-10-10 12:05:00|25566.07|25566.07|25566.07|25566.07|25571.52|25571.52|25566.07|25566.07|0
1696939800000|2023-10-10 12:10:00|25576.98|25576.98|25593.34|25593.34|25598.8|25598.8|25576.98|25576.98|0
1696940100000|2023-10-10 12:15:00|25589.98|25589.98|25549.7|25549.7|25589.98|25589.98|25549.7|25549.7|0
1696940400000|2023-10-10 12:20:00|25555.16|25555.16|25548.07|25548.07|25555.16|25555.16|25537.16|25537.16|0
1696940700000|2023-10-10 12:25:00|25558.98|25558.98|25520.79|25520.79|25558.98|25558.98|25520.79|25520.79|0
1696941000000|2023-10-10 12:30:00|25526.25|25526.25|25522.97|25522.97|25526.25|25526.25|25520.79|25520.79|0
1696941300000|2023-10-10 12:35:00|25511.53|25511.53|25505.24|25505.24|25513.16|25513.16|25487.24|25487.24|0
1696941600000|2023-10-10 12:40:00|25508.51|25508.51|25507.42|25507.42|25537.97|25537.97|25505.24|25505.24|0
1696941900000|2023-10-10 12:45:00|25491.06|25491.06|25523.24|25523.24|25523.24|25523.24|25491.06|25491.06|0
1696942200000|2023-10-10 12:50:00|25528.7|25528.7|25606|25606|25615.81|25615.81|25517.78|25517.78|0
1696942500000|2023-10-10 12:55:00|25609.27|25609.27|25601.82|25601.82|25622.9|25622.9|25586.9|25586.9|0
1696942800000|2023-10-10 13:00:00|25596.36|25596.36|25620.37|25620.37|25623.64|25623.64|25596.36|25596.36|0
1696943100000|2023-10-10 13:05:00|25627.11|25627.11|25627.72|25627.72|25634.81|25634.81|25603.2|25603.2|0
1696943400000|2023-10-10 13:10:00|25634.45|25634.45|25665.1|25665.1|25665.1|25665.1|25623.54|25623.54|0
1696943700000|2023-10-10 13:15:00|25670.55|25670.55|25671.65|25671.65|25676.01|25676.01|25653.65|25653.65|0
1696944000000|2023-10-10 13:20:00|25666.2|25666.2|25651.4|25651.4|25701.3|25701.3|25645.94|25645.94|0
1696944300000|2023-10-10 13:25:00|25656.85|25656.85|25654.77|25654.77|25671.13|25671.13|25651.4|25651.4|0
1696944600000|2023-10-10 13:30:00|25681.24|25681.24|25699.47|25699.47|25710.38|25710.38|25659.42|25659.42|0
1696944900000|2023-10-10 13:35:00|25696.1|25696.1|25670.53|25670.53|25723.38|25723.38|25670.53|25670.53|0
1696945200000|2023-10-10 13:40:00|25677.27|25677.27|25698.29|25698.29|25703.74|25703.74|25666.36|25666.36|0
1696945500000|2023-10-10 13:45:00|25705.02|25705.02|25749.53|25749.53|25766.7|25766.7|25698.29|25698.29|0
1696945800000|2023-10-10 13:50:00|25754.98|25754.98|25777.74|25777.74|25801.19|25801.19|25754.98|25754.98|0
1696946100000|2023-10-10 13:55:00|25771|25771|25796.99|25796.99|25807.9|25807.9|25771|25771|0
1696946400000|2023-10-10 14:00:00|25802.45|25802.45|25817.81|25817.81|25843|25843|25785.25|25785.25|0
1696946700000|2023-10-10 14:05:00|25801.45|25801.45|25807.71|25807.71|25824.55|25824.55|25801.45|25801.45|0
1696947000000|2023-10-10 14:10:00|25802.25|25802.25|25794.42|25794.42|25807.71|25807.71|25786.79|25786.79|0
1696947300000|2023-10-10 14:15:00|25788.97|25788.97|25796.51|25796.51|25810.79|25810.79|25777.58|25777.58|0
1696947600000|2023-10-10 14:20:00|25807.42|25807.42|25847.95|25847.95|25847.95|25847.95|25807.42|25807.42|0
1696947900000|2023-10-10 14:25:00|25853.4|25853.4|25892.07|25892.07|25892.07|25892.07|25853.4|25853.4|0
1696948200000|2023-10-10 14:30:00|25886.62|25886.62|25921.56|25921.56|25942.83|25942.83|25886.62|25886.62|0
1696948500000|2023-10-10 14:35:00|25927.02|25927.02|25904.72|25904.72|25937.45|25937.45|25904.72|25904.72|0
1696948800000|2023-10-10 14:40:00|25897.98|25897.98|25889.35|25889.35|25935.36|25935.36|25889.35|25889.35|0
1696949100000|2023-10-10 14:45:00|25885.98|25885.98|25867.6|25867.6|25892.24|25892.24|25863.78|25863.78|0
1696949400000|2023-10-10 14:50:00|25873.05|25873.05|25877.8|25877.8|25897.54|25897.54|25862.24|25862.24|0
1696949700000|2023-10-10 14:55:00|25871.06|25871.06|25844.24|25844.24|25871.51|25871.51|25844.24|25844.24|0
1696950000000|2023-10-10 15:00:00|25837.5|25837.5|25860.96|25860.96|25860.96|25860.96|25836.22|25836.22|0
1696950300000|2023-10-10 15:05:00|25866.41|25866.41|25858.97|25858.97|25869.43|25869.43|25837.5|25837.5|0
1696950600000|2023-10-10 15:10:00|25864.42|25864.42|25874.24|25874.24|25890.6|25890.6|25863.33|25863.33|0
1696950900000|2023-10-10 15:15:00|25879.69|25879.69|25889.87|25889.87|25891.5|25891.5|25879.69|25879.69|0
1696951200000|2023-10-10 15:20:00|25896.61|25896.61|25886.88|25886.88|25903.35|25903.35|25870.52|25870.52|0
1696951500000|2023-10-10 15:25:00|25878.7|25878.7|25855.5|25855.5|25878.7|25878.7|25855.5|25855.5|0
1697008500000|2023-10-11 07:15:00|25025.21|25025.21|24984.28|24984.28|25066.1|25066.1|24984.28|24984.28|0
1697008800000|2023-10-11 07:20:00|25017.01|25017.01|25035.46|25035.46|25061.94|25061.94|25015.33|25015.33|0
1697009100000|2023-10-11 07:25:00|25030.01|25030.01|25077.5|25077.5|25082.96|25082.96|25030.01|25030.01|0
1697009400000|2023-10-11 07:30:00|25066.59|25066.59|25120.02|25120.02|25120.02|25120.02|25054.88|25054.88|0
1697009700000|2023-10-11 07:35:00|25109.11|25109.11|25196.39|25196.39|25196.39|25196.39|25075.09|25075.09|0
1697010000000|2023-10-11 07:40:00|25229.12|25229.12|25229.12|25229.12|25250.95|25250.95|25190.94|25190.94|0
1697010300000|2023-10-11 07:45:00|25212.76|25212.76|25202.17|25202.17|25224.47|25224.47|25182.91|25182.91|0
1697010600000|2023-10-11 07:50:00|25218.54|25218.54|25112.26|25112.26|25218.54|25218.54|25112.26|25112.26|0
1697010900000|2023-10-11 07:55:00|25106.81|25106.81|25054.31|25054.31|25106.81|25106.81|25027.03|25027.03|0
1697011200000|2023-10-11 08:00:00|25048.85|25048.85|25038.75|25038.75|25066.02|25066.02|25032.01|25032.01|0
1697011500000|2023-10-11 08:05:00|25027.83|25027.83|24968.7|24968.7|25033.29|25033.29|24968.7|24968.7|0
1697011800000|2023-10-11 08:10:00|24963.24|24963.24|24938.85|24938.85|24985.06|24985.06|24928.75|24928.75|0
1697012100000|2023-10-11 08:15:00|24917.03|24917.03|24897.31|24897.31|24922.5|24922.5|24870.03|24870.03|0
1697012400000|2023-10-11 08:20:00|24891.85|24891.85|24825.11|24825.11|24891.85|24891.85|24825.11|24825.11|0
1697012700000|2023-10-11 08:25:00|24836.02|24836.02|24822.38|24822.38|24852.38|24852.38|24811.47|24811.47|0
1697013000000|2023-10-11 08:30:00|24811.47|24811.47|24843.02|24843.02|24843.02|24843.02|24793.92|24793.92|0
1697013300000|2023-10-11 08:35:00|24853.13|24853.13|24869.49|24869.49|24880.41|24880.41|24853.13|24853.13|0
1697013600000|2023-10-11 08:40:00|24885.86|24885.86|24907.68|24907.68|24929.5|24929.5|24885.86|24885.86|0
1697013900000|2023-10-11 08:45:00|24913.14|24913.14|24938.78|24938.78|24966.06|24966.06|24913.14|24913.14|0
1697014200000|2023-10-11 08:50:00|24944.23|24944.23|24962.69|24962.69|24993.33|24993.33|24944.23|24944.23|0
1697014500000|2023-10-11 08:55:00|24951.78|24951.78|24943.75|24943.75|24973.6|24973.6|24943.75|24943.75|0
1697014800000|2023-10-11 09:00:00|24932.84|24932.84|24973.75|24973.75|24995.57|24995.57|24932.84|24932.84|0
1697015100000|2023-10-11 09:05:00|24979.21|24979.21|24988.03|24988.03|24998.94|24998.94|24979.21|24979.21|0
1697015400000|2023-10-11 09:10:00|24977.12|24977.12|24960.77|24960.77|24993.49|24993.49|24960.77|24960.77|0
1697015700000|2023-10-11 09:15:00|24964.04|24964.04|24967.86|24967.86|24973.31|24973.31|24956.95|24956.95|0
1697016000000|2023-10-11 09:20:00|24973.31|24973.31|25016.96|25016.96|25022.41|25022.41|24973.31|24973.31|0
1697016300000|2023-10-11 09:25:00|25033.32|25033.32|25006.04|25006.04|25033.32|25033.32|25006.04|25006.04|0
1697016600000|2023-10-11 09:30:00|25000.59|25000.59|25011.5|25011.5|25027.87|25027.87|24995.13|24995.13|0
1697016900000|2023-10-11 09:35:00|25016.96|25016.96|24999.94|24999.94|25016.96|25016.96|24975.4|24975.4|0
1697017200000|2023-10-11 09:40:00|24994.49|24994.49|25051.13|25051.13|25051.13|25051.13|24994.49|24994.49|0
1697017500000|2023-10-11 09:45:00|25045.67|25045.67|25037.48|25037.48|25059.3|25059.3|25023.85|25023.85|0
1697017800000|2023-10-11 09:50:00|25032.58|25032.58|25018.65|25018.65|25034.21|25034.21|25018.65|25018.65|0
1697018100000|2023-10-11 09:55:00|25015.38|25015.38|24968.28|24968.28|25015.38|25015.38|24968.28|24968.28|0
1697018400000|2023-10-11 10:00:00|24971.65|24971.65|25014.39|25014.39|25019.84|25019.84|24971.65|24971.65|0
1697018700000|2023-10-11 10:05:00|25017.76|25017.76|25036.31|25036.31|25039.58|25039.58|25012.3|25012.3|0
1697019000000|2023-10-11 10:10:00|25047.22|25047.22|25007.95|25007.95|25048.85|25048.85|25007.95|25007.95|0
1697019300000|2023-10-11 10:15:00|25002.49|25002.49|25024.31|25024.31|25051.59|25051.59|25002.49|25002.49|0
1697019600000|2023-10-11 10:20:00|25013.4|25013.4|25043.4|25043.4|25043.4|25043.4|25013.4|25013.4|0
1697019900000|2023-10-11 10:25:00|25048.85|25048.85|25037.94|25037.94|25048.85|25048.85|25032.49|25032.49|0
1697020200000|2023-10-11 10:30:00|25027.03|25027.03|25014.49|25014.49|25027.03|25027.03|25003.04|25003.04|0
1697020500000|2023-10-11 10:35:00|25025.4|25025.4|25053.76|25053.76|25091.95|25091.95|25017.76|25017.76|0
1697020800000|2023-10-11 10:40:00|25075.58|25075.58|25076.13|25076.13|25076.13|25076.13|25070.68|25070.68|0
1697021100000|2023-10-11 10:45:00|25070.68|25070.68|25110.49|25110.49|25115.94|25115.94|25070.68|25070.68|0
1697021400000|2023-10-11 10:50:00|25103.75|25103.75|25136.18|25136.18|25136.18|25136.18|25088.19|25088.19|0
1697021700000|2023-10-11 10:55:00|25125.27|25125.27|25149.73|25149.73|25149.73|25149.73|25119.82|25119.82|0
1697022000000|2023-10-11 11:00:00|25144.28|25144.28|25155.19|25155.19|25160.64|25160.64|25144.28|25144.28|0
1697022300000|2023-10-11 11:05:00|25169.9|25169.9|25201.03|25201.03|25201.03|25201.03|25169.9|25169.9|0
1697022600000|2023-10-11 11:10:00|25195.58|25195.58|25224.01|25224.01|25246.31|25246.31|25195.58|25195.58|0
1697022900000|2023-10-11 11:15:00|25218.55|25218.55|25222.37|25222.37|25224.01|25224.01|25213.1|25213.1|0
1697023200000|2023-10-11 11:20:00|25206.01|25206.01|25234.57|25234.57|25234.57|25234.57|25199.27|25199.27|0
1697023500000|2023-10-11 11:25:00|25229.11|25229.11|25229.11|25229.11|25229.11|25229.11|25223.66|25223.66|0
1697023800000|2023-10-11 11:30:00|25234.57|25234.57|25234.57|25234.57|25250.93|25250.93|25231.2|25231.2|0
1697024100000|2023-10-11 11:35:00|25237.94|25237.94|25230.39|25230.39|25241.3|25241.3|25230.39|25230.39|0
1697024400000|2023-10-11 11:40:00|25225.49|25225.49|25149.01|25149.01|25228.76|25228.76|25149.01|25149.01|0
1697024700000|2023-10-11 11:45:00|25170.84|25170.84|25154.47|25154.47|25170.84|25170.84|25154.47|25154.47|0
1697025000000|2023-10-11 11:50:00|25143.56|25143.56|25165.38|25165.38|25165.38|25165.38|25143.56|25143.56|0
1697025300000|2023-10-11 11:55:00|25170.84|25170.84|25155.75|25155.75|25170.84|25170.84|25154.47|25154.47|0
1697025600000|2023-10-11 12:00:00|25161.21|25161.21|25166.66|25166.66|25177.57|25177.57|25150.3|25150.3|0
1697025900000|2023-10-11 12:05:00|25156.56|25156.56|25163.29|25163.29|25166.66|25166.66|25156.56|25156.56|0
1697026200000|2023-10-11 12:10:00|25168.75|25168.75|25181.3|25181.3|25182.93|25182.93|25168.75|25168.75|0
1697026500000|2023-10-11 12:15:00|25197.66|25197.66|25196.03|25196.03|25201.48|25201.48|25185.12|25185.12|0
1697026800000|2023-10-11 12:20:00|25179.66|25179.66|25227.96|25227.96|25227.96|25227.96|25179.66|25179.66|0
1697027100000|2023-10-11 12:25:00|25222.5|25222.5|25220.41|25220.41|25230.52|25230.52|25211.59|25211.59|0
1697027400000|2023-10-11 12:30:00|25223.69|25223.69|25197.76|25197.76|25223.69|25223.69|25190.95|25190.95|0
1697027700000|2023-10-11 12:35:00|25203.22|25203.22|25188.94|25188.94|25203.22|25203.22|25188.94|25188.94|0
1697028000000|2023-10-11 12:40:00|25194.39|25194.39|25183.48|25183.48|25208.67|25208.67|25172.57|25172.57|0
1697028300000|2023-10-11 12:45:00|25188.94|25188.94|25171.29|25171.29|25188.94|25188.94|25158.29|25158.29|0
1697028600000|2023-10-11 12:50:00|25165.83|25165.83|25146.19|25146.19|25165.83|25165.83|25126.26|25126.26|0
1697028900000|2023-10-11 12:55:00|25140.74|25140.74|25151.65|25151.65|25151.65|25151.65|25124.37|25124.37|0
1697029200000|2023-10-11 13:00:00|25168.02|25168.02|25157.11|25157.11|25168.02|25168.02|25129.83|25129.83|0
1697029500000|2023-10-11 13:05:00|25162.56|25162.56|25157.11|25157.11|25178.93|25178.93|25157.11|25157.11|0
1697029800000|2023-10-11 13:10:00|25151.65|25151.65|25166.28|25166.28|25178.93|25178.93|25151.65|25151.65|0
1697030100000|2023-10-11 13:15:00|25155.37|25155.37|25137.37|25137.37|25160.83|25160.83|25137.37|25137.37|0
1697030400000|2023-10-11 13:20:00|25131.91|25131.91|25115.55|25115.55|25137.37|25137.37|25115.55|25115.55|0
1697030700000|2023-10-11 13:25:00|25110.09|25110.09|25131.37|25131.37|25154.09|25154.09|25110.09|25110.09|0
1697031000000|2023-10-11 13:30:00|25142.28|25142.28|25177.28|25177.28|25188.19|25188.19|25129.08|25129.08|0
1697031300000|2023-10-11 13:35:00|25182.73|25182.73|25180.65|25180.65|25204.56|25204.56|25160.91|25160.91|0
1697031600000|2023-10-11 13:40:00|25186.1|25186.1|25190.86|25190.86|25202.85|25202.85|25164.28|25164.28|0
1697031900000|2023-10-11 13:45:00|25185.4|25185.4|25209.21|25209.21|25217.58|25217.58|25177.76|25177.76|0
1697032200000|2023-10-11 13:50:00|25203.75|25203.75|25157.84|25157.84|25209.21|25209.21|25157.84|25157.84|0
1697032500000|2023-10-11 13:55:00|25152.38|25152.38|25157.84|25157.84|25163.29|25163.29|25146.93|25146.93|0
1697032800000|2023-10-11 14:00:00|25163.29|25163.29|25133.2|25133.2|25163.29|25163.29|25124.37|25124.37|0
1697033100000|2023-10-11 14:05:00|25138.65|25138.65|25157.59|25157.59|25157.59|25157.59|25136.57|25136.57|0
1697033400000|2023-10-11 14:10:00|25163.04|25163.04|25144.02|25144.02|25170.58|25170.58|25144.02|25144.02|0
1697033700000|2023-10-11 14:15:00|25145.66|25145.66|25165.29|25165.29|25170.75|25170.75|25145.66|25145.66|0
1697034000000|2023-10-11 14:20:00|25154.38|25154.38|25125.47|25125.47|25154.38|25154.38|25125.47|25125.47|0
1697034300000|2023-10-11 14:25:00|25123.84|25123.84|25132.66|25132.66|25132.66|25132.66|25095.37|25095.37|0
1697034600000|2023-10-11 14:30:00|25127.2|25127.2|25115.91|25115.91|25138.12|25138.12|25101.53|25101.53|0
1697034900000|2023-10-11 14:35:00|25110.46|25110.46|25128.17|25128.17|25128.17|25128.17|25086.62|25086.62|0
1697035200000|2023-10-11 14:40:00|25122.72|25122.72|25092.17|25092.17|25122.72|25122.72|25092.17|25092.17|0
1697035500000|2023-10-11 14:45:00|25097.63|25097.63|25052.32|25052.32|25103.08|25103.08|25052.32|25052.32|0
1697035800000|2023-10-11 14:50:00|25057.77|25057.77|25090.86|25090.86|25090.86|25090.86|25053.12|25053.12|0
1697036100000|2023-10-11 14:55:00|25085.4|25085.4|25107.22|25107.22|25107.22|25107.22|25071.12|25071.12|0
1697036400000|2023-10-11 15:00:00|25112.68|25112.68|25131.48|25131.48|25136.14|25136.14|25101.77|25101.77|0
1697036700000|2023-10-11 15:05:00|25126.58|25126.58|25084.84|25084.84|25126.58|25126.58|25081.56|25081.56|0
1697037000000|2023-10-11 15:10:00|25095.75|25095.75|25100.4|25100.4|25111.31|25111.31|25079.38|25079.38|0
1697037300000|2023-10-11 15:15:00|25094.94|25094.94|25027.02|25027.02|25094.94|25094.94|25027.02|25027.02|0
1697037600000|2023-10-11 15:20:00|25021.57|25021.57|25034.11|25034.11|25042.39|25042.39|25021.57|25021.57|0
1697037900000|2023-10-11 15:25:00|25030.74|25030.74|25001.93|25001.93|25032.13|25032.13|25001.93|25001.93|0
1697094900000|2023-10-12 07:15:00|25017.16|25017.16|25073.8|25073.8|25073.8|25073.8|25013.79|25013.79|0
1697095200000|2023-10-12 07:20:00|25065.62|25065.62|24979.39|24979.39|25072.16|25072.16|24979.39|24979.39|0
1697095500000|2023-10-12 07:25:00|24973.94|24973.94|24935.37|24935.37|24979.39|24979.39|24927.73|24927.73|0
1697095800000|2023-10-12 07:30:00|24940.82|24940.82|24902.63|24902.63|24946.28|24946.28|24902.63|24902.63|0
1697096100000|2023-10-12 07:35:00|24908.09|24908.09|24938.28|24938.28|24938.28|24938.28|24908.09|24908.09|0
1697096400000|2023-10-12 07:40:00|24940.98|24940.98|24926.51|24926.51|24965.78|24965.78|24926.51|24926.51|0
1697096700000|2023-10-12 07:45:00|24913.03|24913.03|24848.83|24848.83|24913.03|24913.03|24843.38|24843.38|0
1697097000000|2023-10-12 07:50:00|24843.38|24843.38|24837.92|24837.92|24843.38|24843.38|24832.47|24832.47|0
1697097300000|2023-10-12 07:55:00|24843.38|24843.38|24853|24853|24865.2|24865.2|24836.83|24836.83|0
1697097600000|2023-10-12 08:00:00|24846.26|24846.26|24818.99|24818.99|24846.26|24846.26|24818.99|24818.99|0
1697097900000|2023-10-12 08:05:00|24813.53|24813.53|24867.7|24867.7|24873.15|24873.15|24808.08|24808.08|0
1697098200000|2023-10-12 08:10:00|24862.24|24862.24|24857.91|24857.91|24867.7|24867.7|24847.35|24847.35|0
1697098500000|2023-10-12 08:15:00|24852.46|24852.46|24901.14|24901.14|24901.14|24901.14|24852.46|24852.46|0
1697098800000|2023-10-12 08:20:00|24917.5|24917.5|24921.55|24921.55|24924.24|24924.24|24906.59|24906.59|0
1697099100000|2023-10-12 08:25:00|24927|24927|24914.16|24914.16|24963.19|24963.19|24914.16|24914.16|0
1697099400000|2023-10-12 08:30:00|24919.61|24919.61|24901.96|24901.96|24919.61|24919.61|24891.05|24891.05|0
1697099700000|2023-10-12 08:35:00|24912.87|24912.87|24902.29|24902.29|24923.79|24923.79|24896.83|24896.83|0
1697100000000|2023-10-12 08:40:00|24910.38|24910.38|24924.05|24924.05|24934.96|24934.96|24907.68|24907.68|0
1697100300000|2023-10-12 08:45:00|24929.5|24929.5|24946.45|24946.45|24948.43|24948.43|24924.05|24924.05|0
1697100600000|2023-10-12 08:50:00|24942.4|24942.4|24961.4|24961.4|24961.4|24961.4|24926.04|24926.04|0
1697100900000|2023-10-12 08:55:00|24966.86|24966.86|24994.13|24994.13|24997.4|24997.4|24966.86|24966.86|0
1697101200000|2023-10-12 09:00:00|24988.68|24988.68|24961.75|24961.75|24988.68|24988.68|24943.75|24943.75|0
1697101500000|2023-10-12 09:05:00|24978.12|24978.12|24972.66|24972.66|24978.12|24978.12|24950.84|24950.84|0
1697101800000|2023-10-12 09:10:00|24978.12|24978.12|25000.52|25000.52|25000.52|25000.52|24978.12|24978.12|0
1697102100000|2023-10-12 09:15:00|24995.06|24995.06|24989.61|24989.61|25000.52|25000.52|24989.61|24989.61|0
1697102400000|2023-10-12 09:20:00|24984.15|24984.15|24988.39|24988.39|25000.52|25000.52|24984.15|24984.15|0
1697102700000|2023-10-12 09:25:00|24992.43|24992.43|24961.95|24961.95|24992.43|24992.43|24956.49|24956.49|0
1697103000000|2023-10-12 09:30:00|24956.49|24956.49|24943.4|24943.4|24965.22|24965.22|24943.4|24943.4|0
1697103300000|2023-10-12 09:35:00|24937.94|24937.94|24927.03|24927.03|24943.4|24943.4|24927.03|24927.03|0
1697103600000|2023-10-12 09:40:00|24932.42|24932.42|24922.86|24922.86|24933.77|24933.77|24917.41|24917.41|0
1697103900000|2023-10-12 09:45:00|24933.77|24933.77|24963.42|24963.42|24963.42|24963.42|24926.13|24926.13|0
1697104200000|2023-10-12 09:50:00|24968.87|24968.87|24930.82|24930.82|24968.87|24968.87|24929.47|24929.47|0
1697104500000|2023-10-12 09:55:00|24932.16|24932.16|24927.26|24927.26|24932.16|24932.16|24926.71|24926.71|0
1697104800000|2023-10-12 10:00:00|24916.35|24916.35|24901.46|24901.46|24916.35|24916.35|24896|24896|0
1697105100000|2023-10-12 10:05:00|24905.5|24905.5|24891.83|24891.83|24905.5|24905.5|24890.48|24890.48|0
1697105400000|2023-10-12 10:10:00|24897.28|24897.28|24899.56|24899.56|24907.65|24907.65|24891.83|24891.83|0
1697105700000|2023-10-12 10:15:00|24897.92|24897.92|24905.02|24905.02|24905.02|24905.02|24885.73|24885.73|0
1697106000000|2023-10-12 10:20:00|24899.56|24899.56|24894.1|24894.1|24904.95|24904.95|24894.1|24894.1|0
1697106300000|2023-10-12 10:25:00|24888.65|24888.65|24881.85|24881.85|24888.65|24888.65|24881.85|24881.85|0
1697106600000|2023-10-12 10:30:00|24876.39|24876.39|24861.31|24861.31|24876.39|24876.39|24855.85|24855.85|0
1697106900000|2023-10-12 10:35:00|24862.94|24862.94|24871.61|24871.61|24872.15|24872.15|24857.42|24857.42|0
1697107200000|2023-10-12 10:40:00|24877.06|24877.06|24882.32|24882.32|24893.23|24893.23|24876.87|24876.87|0
1697107500000|2023-10-12 10:45:00|24876.87|24876.87|24884.41|24884.41|24904.14|24904.14|24876.87|24876.87|0
1697107800000|2023-10-12 10:50:00|24887.68|24887.68|24929.72|24929.72|24940.63|24940.63|24887.68|24887.68|0
1697108100000|2023-10-12 10:55:00|24913.35|24913.35|24906.71|24906.71|24915.44|24915.44|24903.44|24903.44|0
1697108400000|2023-10-12 11:00:00|24917.62|24917.62|24929.72|24929.72|24929.72|24929.72|24915.99|24915.99|0
1697108700000|2023-10-12 11:05:00|24935.17|24935.17|24909.15|24909.15|24935.17|24935.17|24909.15|24909.15|0
1697109000000|2023-10-12 11:10:00|24907.51|24907.51|24923.88|24923.88|24923.88|24923.88|24907.51|24907.51|0
1697109300000|2023-10-12 11:15:00|24927.25|24927.25|24875.88|24875.88|24927.25|24927.25|24870.42|24870.42|0
1697109600000|2023-10-12 11:20:00|24869.14|24869.14|24853.58|24853.58|24869.14|24869.14|24849.41|24849.41|0
1697109900000|2023-10-12 11:25:00|24848.12|24848.12|24834.52|24834.52|24848.12|24848.12|24834.52|24834.52|0
1697110200000|2023-10-12 11:30:00|24829.06|24829.06|24813.53|24813.53|24829.06|24829.06|24796.33|24796.33|0
1697110500000|2023-10-12 11:35:00|24824.44|24824.44|24840.81|24840.81|24840.81|24840.81|24824.44|24824.44|0
1697110800000|2023-10-12 11:40:00|24844.85|24844.85|24895.58|24895.58|24895.58|24895.58|24844.85|24844.85|0
1697111100000|2023-10-12 11:45:00|24897.22|24897.22|24897.22|24897.22|24908.13|24908.13|24897.22|24897.22|0
1697111400000|2023-10-12 11:50:00|24902.68|24902.68|24883.04|24883.04|24902.68|24902.68|24879.22|24879.22|0
1697111700000|2023-10-12 11:55:00|24888.49|24888.49|24889.68|24889.68|24895.13|24895.13|24888.49|24888.49|0
1697112000000|2023-10-12 12:00:00|24884.22|24884.22|24878.77|24878.77|24884.22|24884.22|24863.14|24863.14|0
1697112300000|2023-10-12 12:05:00|24884.22|24884.22|24894.05|24894.05|24897.32|24897.32|24884.22|24884.22|0
1697112600000|2023-10-12 12:10:00|24892.41|24892.41|24901.14|24901.14|24915.87|24915.87|24888.59|24888.59|0
1697112900000|2023-10-12 12:15:00|24895.68|24895.68|24895.88|24895.88|24904.7|24904.7|24886.96|24886.96|0
1697113200000|2023-10-12 12:20:00|24902.62|24902.62|24885.62|24885.62|24917.83|24917.83|24885.62|24885.62|0
1697113500000|2023-10-12 12:25:00|24901.98|24901.98|24914.63|24914.63|24914.63|24914.63|24889.99|24889.99|0
1697113800000|2023-10-12 12:30:00|24909.17|24909.17|24827.6|24827.6|24909.17|24909.17|24826.26|24826.26|0
1697114100000|2023-10-12 12:35:00|24823.56|24823.56|24801.14|24801.14|24829.02|24829.02|24779.18|24779.18|0
1697114400000|2023-10-12 12:40:00|24809.31|24809.31|24787.69|24787.69|24809.31|24809.31|24767.86|24767.86|0
1697114700000|2023-10-12 12:45:00|24789.04|24789.04|24852.8|24852.8|24852.8|24852.8|24789.04|24789.04|0
1697115000000|2023-10-12 12:50:00|24859.34|24859.34|24827.06|24827.06|24859.34|24859.34|24816.15|24816.15|0
1697115300000|2023-10-12 12:55:00|24817.62|24817.62|24762.31|24762.31|24817.62|24817.62|24762.31|24762.31|0
1697115600000|2023-10-12 13:00:00|24767.76|24767.76|24770.36|24770.36|24775.82|24775.82|24749.09|24749.09|0
1697115900000|2023-10-12 13:05:00|24775.82|24775.82|24717.29|24717.29|24775.82|24775.82|24711.83|24711.83|0
1697116200000|2023-10-12 13:10:00|24711.83|24711.83|24694.51|24694.51|24712.67|24712.67|24685.23|24685.23|0
1697116500000|2023-10-12 13:15:00|24699.96|24699.96|24720.31|24720.31|24720.31|24720.31|24697.27|24697.27|0
1697116800000|2023-10-12 13:20:00|24714.85|24714.85|24713.28|24713.28|24720.31|24720.31|24706.48|24706.48|0
1697117100000|2023-10-12 13:25:00|24718.74|24718.74|24703.85|24703.85|24725.54|24725.54|24703.72|24703.72|0
1697117400000|2023-10-12 13:30:00|24698.39|24698.39|24679.59|24679.59|24714.76|24714.76|24669.19|24669.19|0
1697117700000|2023-10-12 13:35:00|24682.86|24682.86|24694.64|24694.64|24745.6|24745.6|24682.86|24682.86|0
1697118000000|2023-10-12 13:40:00|24693|24693|24638.36|24638.36|24693|24693|24632.9|24632.9|0
1697118300000|2023-10-12 13:45:00|24643.81|24643.81|24637.3|24637.3|24654.72|24654.72|24616.02|24616.02|0
1697118600000|2023-10-12 13:50:00|24648.21|24648.21|24657.64|24657.64|24687.9|24687.9|24648.21|24648.21|0
1697118900000|2023-10-12 13:55:00|24652.19|24652.19|24697.4|24697.4|24697.4|24697.4|24652.19|24652.19|0
1697119200000|2023-10-12 14:00:00|24691.94|24691.94|24684.98|24684.98|24691.94|24691.94|24641.34|24641.34|0
1697119500000|2023-10-12 14:05:00|24687.68|24687.68|24719.96|24719.96|24725.41|24725.41|24682.22|24682.22|0
1697119800000|2023-10-12 14:10:00|24725.41|24725.41|24776.85|24776.85|24780.12|24780.12|24725.41|24725.41|0
1697120100000|2023-10-12 14:15:00|24760.49|24760.49|24751.6|24751.6|24767.35|24767.35|24718.93|24718.93|0
1697120400000|2023-10-12 14:20:00|24740.69|24740.69|24759.46|24759.46|24766.33|24766.33|24739.05|24739.05|0
1697120700000|2023-10-12 14:25:00|24754.07|24754.07|24740.47|24740.47|24762.29|24762.29|24740.47|24740.47|0
1697121000000|2023-10-12 14:30:00|24745.92|24745.92|24704.59|24704.59|24745.92|24745.92|24695.03|24695.03|0
1697121300000|2023-10-12 14:35:00|24715.5|24715.5|24699.14|24699.14|24726.29|24726.29|24699.14|24699.14|0
1697121600000|2023-10-12 14:40:00|24693.68|24693.68|24683.32|24683.32|24699.14|24699.14|24683.32|24683.32|0
1697121900000|2023-10-12 14:45:00|24677.87|24677.87|24715.99|24715.99|24733.41|24733.41|24677.87|24677.87|0
1697122200000|2023-10-12 14:50:00|24710.53|24710.53|24700.13|24700.13|24710.53|24710.53|24682.46|24682.46|0
1697122500000|2023-10-12 14:55:00|24705.59|24705.59|24722.31|24722.31|24727.76|24727.76|24702.89|24702.89|0
1697122800000|2023-10-12 15:00:00|24711.4|24711.4|24697.28|24697.28|24723.14|24723.14|24686.37|24686.37|0
1697123100000|2023-10-12 15:05:00|24702.73|24702.73|24715.76|24715.76|24717.4|24717.4|24684.73|24684.73|0
1697123400000|2023-10-12 15:10:00|24713.07|24713.07|24727.25|24727.25|24727.25|24727.25|24702.16|24702.16|0
1697123700000|2023-10-12 15:15:00|24725.9|24725.9|24710.41|24710.41|24727.25|24727.25|24709.8|24709.8|0
1697124000000|2023-10-12 15:20:00|24709.06|24709.06|24692.21|24692.21|24709.06|24709.06|24690.58|24690.58|0
1697124300000|2023-10-12 15:25:00|24686.76|24686.76|24693.75|24693.75|24699.21|24699.21|24675.69|24675.69|0
1697181300000|2023-10-13 07:15:00|24767.66|24767.66|24751.83|24751.83|24779.11|24779.11|24751.83|24751.83|0
1697181600000|2023-10-13 07:20:00|24740.92|24740.92|24708.32|24708.32|24740.92|24740.92|24694.84|24694.84|0
1697181900000|2023-10-13 07:25:00|24735.59|24735.59|24715.31|24715.31|24746.51|24746.51|24709.86|24709.86|0
1697182200000|2023-10-13 07:30:00|24735.53|24735.53|24711.27|24711.27|24746.44|24746.44|24711.27|24711.27|0
1697182500000|2023-10-13 07:35:00|24722.18|24722.18|24711.27|24711.27|24722.18|24722.18|24711.27|24711.27|0
1697182800000|2023-10-13 07:40:00|24705.82|24705.82|24689.45|24689.45|24716.73|24716.73|24689.45|24689.45|0
1697183100000|2023-10-13 07:45:00|24694.91|24694.91|24692.41|24692.41|24694.91|24694.91|24683.99|24683.99|0
1697183400000|2023-10-13 07:50:00|24690.77|24690.77|24680.66|24680.66|24691.86|24691.86|24674.41|24674.41|0
1697183700000|2023-10-13 07:55:00|24675.2|24675.2|24653.45|24653.45|24679.25|24679.25|24642.54|24642.54|0
1697184000000|2023-10-13 08:00:00|24664.36|24664.36|24697.03|24697.03|24702.48|24702.48|24661.66|24661.66|0
1697184300000|2023-10-13 08:05:00|24691.57|24691.57|24709.6|24709.6|24709.6|24709.6|24683.93|24683.93|0
1697184600000|2023-10-13 08:10:00|24705.56|24705.56|24694.65|24694.65|24721.92|24721.92|24678.28|24678.28|0
1697184900000|2023-10-13 08:15:00|24667.37|24667.37|24621.1|24621.1|24672.83|24672.83|24615.64|24615.64|0
1697185200000|2023-10-13 08:20:00|24615.64|24615.64|24637.46|24637.46|24637.46|24637.46|24610.19|24610.19|0
1697185500000|2023-10-13 08:25:00|24632.01|24632.01|24608.17|24608.17|24632.01|24632.01|24598.54|24598.54|0
1697185800000|2023-10-13 08:30:00|24619.08|24619.08|24601.56|24601.56|24619.08|24619.08|24596.1|24596.1|0
1697186100000|2023-10-13 08:35:00|24612.47|24612.47|24609.65|24609.65|24642.38|24642.38|24598.74|24598.74|0
1697186400000|2023-10-13 08:40:00|24610.99|24610.99|24596.33|24596.33|24613.98|24613.98|24596.33|24596.33|0
1697186700000|2023-10-13 08:45:00|24601.72|24601.72|24603.07|24603.07|24624.89|24624.89|24601.72|24601.72|0
1697187000000|2023-10-13 08:50:00|24594.98|24594.98|24561.84|24561.84|24594.98|24594.98|24561.84|24561.84|0
1697187300000|2023-10-13 08:55:00|24572.75|24572.75|24578.14|24578.14|24589.12|24589.12|24572.75|24572.75|0
1697187600000|2023-10-13 09:00:00|24599.96|24599.96|24576.86|24576.86|24599.96|24599.96|24576.86|24576.86|0
1697187900000|2023-10-13 09:05:00|24571.4|24571.4|24560.49|24560.49|24576.86|24576.86|24544.13|24544.13|0
1697188200000|2023-10-13 09:10:00|24549.58|24549.58|24540.08|24540.08|24565.95|24565.95|24534.63|24534.63|0
1697188500000|2023-10-13 09:15:00|24534.63|24534.63|24528.5|24528.5|24534.63|24534.63|24509.38|24509.38|0
1697188800000|2023-10-13 09:20:00|24533.96|24533.96|24495.64|24495.64|24542.13|24542.13|24490.25|24490.25|0
1697189100000|2023-10-13 09:25:00|24501.09|24501.09|24503.72|24503.72|24510.59|24510.59|24499.68|24499.68|0
1697189400000|2023-10-13 09:30:00|24501.03|24501.03|24487.1|24487.1|24501.03|24501.03|24481.64|24481.64|0
1697189700000|2023-10-13 09:35:00|24476.19|24476.19|24489.92|24489.92|24506.29|24506.29|24468.1|24468.1|0
1697190000000|2023-10-13 09:40:00|24495.31|24495.31|24476.19|24476.19|24495.31|24495.31|24473.49|24473.49|0
1697190300000|2023-10-13 09:45:00|24465.28|24465.28|24442.11|24442.11|24465.28|24465.28|24431.2|24431.2|0
1697190600000|2023-10-13 09:50:00|24436.65|24436.65|24421.92|24421.92|24454.65|24454.65|24421.92|24421.92|0
1697190900000|2023-10-13 09:55:00|24427.38|24427.38|24408.12|24408.12|24427.38|24427.38|24402.8|24402.8|0
1697191200000|2023-10-13 10:00:00|24419.03|24419.03|24417.75|24417.75|24423.2|24423.2|24412.29|24412.29|0
1697191500000|2023-10-13 10:05:00|24412.29|24412.29|24409.31|24409.31|24420.38|24420.38|24406.84|24406.84|0
1697191800000|2023-10-13 10:10:00|24376.58|24376.58|24349.37|24349.37|24376.58|24376.58|24349.37|24349.37|0
1697192100000|2023-10-13 10:15:00|24360.28|24360.28|24371.76|24371.76|24373.11|24373.11|24360.28|24360.28|0
1697192400000|2023-10-13 10:20:00|24349.94|24349.94|24340.44|24340.44|24349.94|24349.94|24334.99|24334.99|0
1697192700000|2023-10-13 10:25:00|24345.9|24345.9|24356.74|24356.74|24362.26|24362.26|24345.9|24345.9|0
1697193000000|2023-10-13 10:30:00|24362.2|24362.2|24396.02|24396.02|24401.48|24401.48|24362.2|24362.2|0
1697193300000|2023-10-13 10:35:00|24417.84|24417.84|24446.53|24446.53|24451.99|24451.99|24412.45|24412.45|0
1697193600000|2023-10-13 10:40:00|24441.08|24441.08|24393.39|24393.39|24441.08|24441.08|24387.94|24387.94|0
1697193900000|2023-10-13 10:45:00|24398.85|24398.85|24417.97|24417.97|24428.88|24428.88|24398.85|24398.85|0
1697194200000|2023-10-13 10:50:00|24439.79|24439.79|24450.44|24450.44|24461.61|24461.61|24438.45|24438.45|0
1697194500000|2023-10-13 10:55:00|24444.99|24444.99|24455.9|24455.9|24461.35|24461.35|24444.99|24444.99|0
1697194800000|2023-10-13 11:00:00|24450.44|24450.44|24443.64|24443.64|24450.44|24450.44|24425.64|24425.64|0
1697195100000|2023-10-13 11:05:00|24449.1|24449.1|24483.2|24483.2|24483.2|24483.2|24449.1|24449.1|0
1697195400000|2023-10-13 11:10:00|24472.29|24472.29|24472.29|24472.29|24472.29|24472.29|24472.29|24472.29|0
1697195700000|2023-10-13 11:15:00|24466.84|24466.84|24479.93|24479.93|24479.93|24479.93|24463.57|24463.57|0
1697196000000|2023-10-13 11:20:00|24482.63|24482.63|24490.24|24490.24|24507.15|24507.15|24477.17|24477.17|0
1697196300000|2023-10-13 11:25:00|24491.59|24491.59|24505.2|24505.2|24505.2|24505.2|24486.13|24486.13|0
1697196600000|2023-10-13 11:30:00|24494.29|24494.29|24472.24|24472.24|24499.74|24499.74|24472.24|24472.24|0
1697196900000|2023-10-13 11:35:00|24477.7|24477.7|24472.24|24472.24|24477.7|24477.7|24466.79|24466.79|0
1697197200000|2023-10-13 11:40:00|24477.7|24477.7|24451.54|24451.54|24494.06|24494.06|24451.54|24451.54|0
1697197500000|2023-10-13 11:45:00|24450.2|24450.2|24428.86|24428.86|24450.2|24450.2|24405.76|24405.76|0
1697197800000|2023-10-13 11:50:00|24427.51|24427.51|24467.36|24467.36|24485.01|24485.01|24427.51|24427.51|0
1697198100000|2023-10-13 11:55:00|24466.01|24466.01|24447.79|24447.79|24466.01|24466.01|24447.79|24447.79|0
1697198400000|2023-10-13 12:00:00|24453.24|24453.24|24461.39|24461.39|24461.39|24461.39|24453.24|24453.24|0
1697198700000|2023-10-13 12:05:00|24460.05|24460.05|24422.76|24422.76|24460.05|24460.05|24422.76|24422.76|0
1697199000000|2023-10-13 12:10:00|24421.13|24421.13|24426.01|24426.01|24437.49|24437.49|24421.13|24421.13|0
1697199300000|2023-10-13 12:15:00|24420.55|24420.55|24413.75|24413.75|24420.55|24420.55|24404.25|24404.25|0
1697199600000|2023-10-13 12:20:00|24408.29|24408.29|24453.22|24453.22|24453.22|24453.22|24408.29|24408.29|0
1697199900000|2023-10-13 12:25:00|24454.57|24454.57|24464.51|24464.51|24483.57|24483.57|24443.65|24443.65|0
1697200200000|2023-10-13 12:30:00|24475.42|24475.42|24494.13|24494.13|24504.49|24504.49|24475.42|24475.42|0
1697200500000|2023-10-13 12:35:00|24505.04|24505.04|24547.27|24547.27|24552.73|24552.73|24505.04|24505.04|0
1697200800000|2023-10-13 12:40:00|24558.18|24558.18|24568.77|24568.77|24568.77|24568.77|24536.36|24536.36|0
1697201100000|2023-10-13 12:45:00|24579.68|24579.68|24570.05|24570.05|24590.52|24590.52|24570.05|24570.05|0
1697201400000|2023-10-13 12:50:00|24580.96|24580.96|24608.24|24608.24|24608.24|24608.24|24580.96|24580.96|0
1697201700000|2023-10-13 12:55:00|24619.15|24619.15|24631.96|24631.96|24631.96|24631.96|24619.15|24619.15|0
1697202000000|2023-10-13 13:00:00|24634.65|24634.65|24663.15|24663.15|24668.6|24668.6|24634.65|24634.65|0
1697202300000|2023-10-13 13:05:00|24661.8|24661.8|24633.17|24633.17|24661.8|24661.8|24618.22|24618.22|0
1697202600000|2023-10-13 13:10:00|24622.26|24622.26|24622.2|24622.2|24622.26|24622.26|24611.35|24611.35|0
1697202900000|2023-10-13 13:15:00|24627.65|24627.65|24623.1|24623.1|24633.11|24633.11|24622.2|24622.2|0
1697203200000|2023-10-13 13:20:00|24617.64|24617.64|24596.95|24596.95|24617.64|24617.64|24596.95|24596.95|0
1697203500000|2023-10-13 13:25:00|24595.6|24595.6|24596.95|24596.95|24596.95|24596.95|24571.15|24571.15|0
1697203800000|2023-10-13 13:30:00|24598.3|24598.3|24579.23|24579.23|24628.84|24628.84|24579.23|24579.23|0
1697204100000|2023-10-13 13:35:00|24576.54|24576.54|24587|24587|24587|24587|24543.36|24543.36|0
1697204400000|2023-10-13 13:40:00|24592.46|24592.46|24595.25|24595.25|24610.27|24610.27|24592.46|24592.46|0
1697204700000|2023-10-13 13:45:00|24584.34|24584.34|24604.68|24604.68|24614.25|24614.25|24584.34|24584.34|0
1697205000000|2023-10-13 13:50:00|24615.59|24615.59|24629.07|24629.07|24638.57|24638.57|24599.23|24599.23|0
1697205300000|2023-10-13 13:55:00|24634.53|24634.53|24650.96|24650.96|24661.8|24661.8|24629.07|24629.07|0
1697205600000|2023-10-13 14:00:00|24640.05|24640.05|24614.05|24614.05|24650.96|24650.96|24597.81|24597.81|0
1697205900000|2023-10-13 14:05:00|24619.51|24619.51|24597.91|24597.91|24641.49|24641.49|24562.48|24562.48|0
1697206200000|2023-10-13 14:10:00|24592.45|24592.45|24552.15|24552.15|24592.45|24592.45|24552.15|24552.15|0
1697206500000|2023-10-13 14:15:00|24557.61|24557.61|24547.6|24547.6|24565.82|24565.82|24536.69|24536.69|0
1697206800000|2023-10-13 14:20:00|24558.51|24558.51|24550|24550|24584.37|24584.37|24550|24550|0
1697207100000|2023-10-13 14:25:00|24555.46|24555.46|24530.59|24530.59|24555.46|24555.46|24530.59|24530.59|0
1697207400000|2023-10-13 14:30:00|24527.32|24527.32|24565|24565|24565|24565|24524.05|24524.05|0
1697207700000|2023-10-13 14:35:00|24559.54|24559.54|24560.89|24560.89|24566.34|24566.34|24554.08|24554.08|0
1697208000000|2023-10-13 14:40:00|24555.43|24555.43|24518.3|24518.3|24555.43|24555.43|24504.89|24504.89|0
1697208300000|2023-10-13 14:45:00|24507.39|24507.39|24510.09|24510.09|24512.91|24512.91|24496.54|24496.54|0
1697208600000|2023-10-13 14:50:00|24499.18|24499.18|24481.94|24481.94|24500.81|24500.81|24476.49|24476.49|0
1697208900000|2023-10-13 14:55:00|24478.67|24478.67|24507.48|24507.48|24507.48|24507.48|24471.8|24471.8|0
1697209200000|2023-10-13 15:00:00|24512.94|24512.94|24458.45|24458.45|24512.94|24512.94|24452.99|24452.99|0
1697209500000|2023-10-13 15:05:00|24463.9|24463.9|24460.87|24460.87|24463.9|24463.9|24432.88|24432.88|0
1697209800000|2023-10-13 15:10:00|24465.77|24465.77|24478.77|24478.77|24484.22|24484.22|24462.4|24462.4|0
1697210100000|2023-10-13 15:15:00|24477.42|24477.42|24480.66|24480.66|24482.81|24482.81|24465.23|24465.23|0
1697210400000|2023-10-13 15:20:00|24475.27|24475.27|24486.05|24486.05|24490.23|24490.23|24462.73|24462.73|0
1697210700000|2023-10-13 15:25:00|24491.51|24491.51|24461.26|24461.26|24496.96|24496.96|24461.26|24461.26|0
1697440500000|2023-10-16 07:15:00|24528.18|24528.18|24452.57|24452.57|24528.18|24528.18|24452.57|24452.57|0
1697440800000|2023-10-16 07:20:00|24465.66|24465.66|24454.58|24454.58|24481.86|24481.86|24438.21|24438.21|0
1697441100000|2023-10-16 07:25:00|24421.85|24421.85|24448.89|24448.89|24448.89|24448.89|24410.94|24410.94|0
1697441400000|2023-10-16 07:30:00|24455.44|24455.44|24498.88|24498.88|24521.99|24521.99|24455.44|24455.44|0
1697441700000|2023-10-16 07:35:00|24487.43|24487.43|24461.63|24461.63|24490.7|24490.7|24451.36|24451.36|0
1697442000000|2023-10-16 07:40:00|24450.72|24450.72|24456.95|24456.95|24465.68|24465.68|24450.72|24450.72|0
1697442300000|2023-10-16 07:45:00|24451.49|24451.49|24400.93|24400.93|24463.75|24463.75|24390.02|24390.02|0
1697442600000|2023-10-16 07:50:00|24406.38|24406.38|24381.84|24381.84|24433.66|24433.66|24381.84|24381.84|0
1697442900000|2023-10-16 07:55:00|24387.3|24387.3|24356.4|24356.4|24392.75|24392.75|24349.66|24349.66|0
1697443200000|2023-10-16 08:00:00|24362.94|24362.94|24383.47|24383.47|24384.75|24384.75|24346.57|24346.57|0
1697443500000|2023-10-16 08:05:00|24378.01|24378.01|24364.25|24364.25|24378.01|24378.01|24353.34|24353.34|0
1697443800000|2023-10-16 08:10:00|24362.9|24362.9|24383.44|24383.44|24383.44|24383.44|24350.71|24350.71|0
1697444100000|2023-10-16 08:15:00|24391.52|24391.52|24388.41|24388.41|24391.52|24391.52|24362.61|24362.61|0
1697444400000|2023-10-16 08:20:00|24391.68|24391.68|24442.13|24442.13|24442.13|24442.13|24391.68|24391.68|0
1697444700000|2023-10-16 08:25:00|24447.58|24447.58|24458.49|24458.49|24469.41|24469.41|24447.58|24447.58|0
1697445000000|2023-10-16 08:30:00|24453.04|24453.04|24428.39|24428.39|24465.17|24465.17|24428.39|24428.39|0
1697445300000|2023-10-16 08:35:00|24433.85|24433.85|24465.71|24465.71|24476.62|24476.62|24433.85|24433.85|0
1697445600000|2023-10-16 08:40:00|24460.25|24460.25|24485.34|24485.34|24485.34|24485.34|24460.25|24460.25|0
1697445900000|2023-10-16 08:45:00|24490.8|24490.8|24496.54|24496.54|24507.45|24507.45|24485.34|24485.34|0
1697446200000|2023-10-16 08:50:00|24507.32|24507.32|24511.37|24511.37|24519.45|24519.45|24496.41|24496.41|0
1697446500000|2023-10-16 08:55:00|24500.46|24500.46|24495|24495|24505.91|24505.91|24489.55|24489.55|0
1697446800000|2023-10-16 09:00:00|24488.46|24488.46|24442.58|24442.58|24488.46|24488.46|24442.58|24442.58|0
1697447100000|2023-10-16 09:05:00|24437.12|24437.12|24453.42|24453.42|24464.33|24464.33|24431.73|24431.73|0
1697447400000|2023-10-16 09:10:00|24447.97|24447.97|24432.15|24432.15|24453.42|24453.42|24432.15|24432.15|0
1697447700000|2023-10-16 09:15:00|24426.69|24426.69|24425.12|24425.12|24448.51|24448.51|24425.12|24425.12|0
1697448000000|2023-10-16 09:20:00|24419.67|24419.67|24363.65|24363.65|24419.67|24419.67|24362.17|24362.17|0
1697448300000|2023-10-16 09:25:00|24358.25|24358.25|24353.31|24353.31|24358.25|24358.25|24336.56|24336.56|0
1697448600000|2023-10-16 09:30:00|24364.22|24364.22|24372.63|24372.63|24394.19|24394.19|24364.22|24364.22|0
1697448900000|2023-10-16 09:35:00|24399.91|24399.91|24409.37|24409.37|24425.73|24425.73|24399.91|24399.91|0
1697449200000|2023-10-16 09:40:00|24403.91|24403.91|24390.24|24390.24|24409.3|24409.3|24390.24|24390.24|0
1697449500000|2023-10-16 09:45:00|24382.15|24382.15|24360.88|24360.88|24387.61|24387.61|24360.88|24360.88|0
1697449800000|2023-10-16 09:50:00|24359.25|24359.25|24384.21|24384.21|24384.21|24384.21|24359.25|24359.25|0
1697450100000|2023-10-16 09:55:00|24389.67|24389.67|24380.17|24380.17|24389.67|24389.67|24374.71|24374.71|0
1697450400000|2023-10-16 10:00:00|24374.71|24374.71|24365.08|24365.08|24375.99|24375.99|24350.48|24350.48|0
1697450700000|2023-10-16 10:05:00|24359.63|24359.63|24338.36|24338.36|24359.63|24359.63|24338.36|24338.36|0
1697451000000|2023-10-16 10:10:00|24341.63|24341.63|24357.99|24357.99|24363.38|24363.38|24341.63|24341.63|0
1697451300000|2023-10-16 10:15:00|24368.9|24368.9|24407.03|24407.03|24407.03|24407.03|24368.9|24368.9|0
1697451600000|2023-10-16 10:20:00|24405.68|24405.68|24394.77|24394.77|24405.68|24405.68|24394.77|24394.77|0
1697451900000|2023-10-16 10:25:00|24372.95|24372.95|24360.4|24360.4|24372.95|24372.95|24354.95|24354.95|0
1697452200000|2023-10-16 10:30:00|24356.36|24356.36|24384.98|24384.98|24397.11|24397.11|24356.36|24356.36|0
1697452500000|2023-10-16 10:35:00|24387.68|24387.68|24404.04|24404.04|24404.04|24404.04|24387.68|24387.68|0
1697452800000|2023-10-16 10:40:00|24405.68|24405.68|24408.6|24408.6|24408.6|24408.6|24396.4|24396.4|0
1697453100000|2023-10-16 10:45:00|24403.14|24403.14|24405.33|24405.33|24408.6|24408.6|24397.69|24397.69|0
1697453400000|2023-10-16 10:50:00|24399.87|24399.87|24378.05|24378.05|24399.87|24399.87|24378.05|24378.05|0
1697453700000|2023-10-16 10:55:00|24383.51|24383.51|24422.65|24422.65|24422.65|24422.65|24383.51|24383.51|0
1697454000000|2023-10-16 11:00:00|24417.2|24417.2|24410.39|24410.39|24417.2|24417.2|24410.39|24410.39|0
1697454300000|2023-10-16 11:05:00|24415.85|24415.85|24396.21|24396.21|24421.3|24421.3|24396.21|24396.21|0
1697454600000|2023-10-16 11:10:00|24390.76|24390.76|24394.58|24394.58|24394.58|24394.58|24378.21|24378.21|0
1697454900000|2023-10-16 11:15:00|24396.21|24396.21|24401.67|24401.67|24401.67|24401.67|24396.21|24396.21|0
1697455200000|2023-10-16 11:20:00|24403.01|24403.01|24387.93|24387.93|24426.12|24426.12|24387.93|24387.93|0
1697455500000|2023-10-16 11:25:00|24393.39|24393.39|24382.48|24382.48|24398.84|24398.84|24382.48|24382.48|0
1697455800000|2023-10-16 11:30:00|24393.39|24393.39|24400.61|24400.61|24401.54|24401.54|24391.18|24391.18|0
1697456100000|2023-10-16 11:35:00|24396.57|24396.57|24430.65|24430.65|24430.65|24430.65|24396.57|24396.57|0
1697456400000|2023-10-16 11:40:00|24436.1|24436.1|24447.88|24447.88|24447.88|24447.88|24436.1|24436.1|0
1697456700000|2023-10-16 11:45:00|24442.42|24442.42|24411.87|24411.87|24442.42|24442.42|24411.87|24411.87|0
1697457000000|2023-10-16 11:50:00|24428.24|24428.24|24426.95|24426.95|24433.69|24433.69|24426.95|24426.95|0
1697457300000|2023-10-16 11:55:00|24424.26|24424.26|24444.45|24444.45|24444.45|24444.45|24418.8|24418.8|0
1697457600000|2023-10-16 12:00:00|24438.99|24438.99|24455.23|24455.23|24457.99|24457.99|24434.95|24434.95|0
1697457900000|2023-10-16 12:05:00|24452.53|24452.53|24430.17|24430.17|24452.53|24452.53|24430.17|24430.17|0
1697458200000|2023-10-16 12:10:00|24402.9|24402.9|24383.86|24383.86|24424.17|24424.17|24381.94|24381.94|0
1697458500000|2023-10-16 12:15:00|24389.32|24389.32|24430.42|24430.42|24430.42|24430.42|24389.32|24389.32|0
1697458800000|2023-10-16 12:20:00|24435.88|24435.88|24461.32|24461.32|24464.02|24464.02|24435.88|24435.88|0
1697459100000|2023-10-16 12:25:00|24434.05|24434.05|24439.57|24439.57|24439.57|24439.57|24423.2|24423.2|0
1697459400000|2023-10-16 12:30:00|24450.48|24450.48|24431.19|24431.19|24455.93|24455.93|24431.19|24431.19|0
1697459700000|2023-10-16 12:35:00|24442.1|24442.1|24433.6|24433.6|24454.3|24454.3|24422.69|24422.69|0
1697460000000|2023-10-16 12:40:00|24436.29|24436.29|24415.82|24415.82|24436.29|24436.29|24415.82|24415.82|0
1697460300000|2023-10-16 12:45:00|24421.28|24421.28|24432.19|24432.19|24432.19|24432.19|24410.37|24410.37|0
1697460600000|2023-10-16 12:50:00|24437.64|24437.64|24426.73|24426.73|24448.55|24448.55|24426.73|24426.73|0
1697460900000|2023-10-16 12:55:00|24421.34|24421.34|24425.32|24425.32|24430.77|24430.77|24404.97|24404.97|0
1697461200000|2023-10-16 13:00:00|24419.86|24419.86|24357.29|24357.29|24419.86|24419.86|24354.53|24354.53|0
1697461500000|2023-10-16 13:05:00|24351.83|24351.83|24342.11|24342.11|24358.7|24358.7|24342.11|24342.11|0
1697461800000|2023-10-16 13:10:00|24347.57|24347.57|24381.58|24381.58|24381.58|24381.58|24347.57|24347.57|0
1697462100000|2023-10-16 13:15:00|24387.04|24387.04|24378.82|24378.82|24392.49|24392.49|24370.67|24370.67|0
1697462400000|2023-10-16 13:20:00|24373.37|24373.37|24367.2|24367.2|24376.64|24376.64|24349.49|24349.49|0
1697462700000|2023-10-16 13:25:00|24364.51|24364.51|24317.95|24317.95|24364.51|24364.51|24317.95|24317.95|0
1697463000000|2023-10-16 13:30:00|24307.04|24307.04|24350.74|24350.74|24356.13|24356.13|24307.04|24307.04|0
1697463300000|2023-10-16 13:35:00|24356.2|24356.2|24357.71|24357.71|24404.04|24404.04|24352.25|24352.25|0
1697463600000|2023-10-16 13:40:00|24352.31|24352.31|24369.54|24369.54|24369.54|24369.54|24336.81|24336.81|0
1697463900000|2023-10-16 13:45:00|24375|24375|24364.09|24364.09|24391.37|24391.37|24353.18|24353.18|0
1697464200000|2023-10-16 13:50:00|24369.54|24369.54|24413.99|24413.99|24414.98|24414.98|24369.54|24369.54|0
1697464500000|2023-10-16 13:55:00|24408.53|24408.53|24394.15|24394.15|24413.99|24413.99|24386.77|24386.77|0
1697464800000|2023-10-16 14:00:00|24399.61|24399.61|24437.47|24437.47|24437.47|24437.47|24390.33|24390.33|0
1697465100000|2023-10-16 14:05:00|24434.2|24434.2|24422.2|24422.2|24448.38|24448.38|24398.26|24398.26|0
1697465400000|2023-10-16 14:10:00|24424.9|24424.9|24441|24441|24458.14|24458.14|24424.9|24424.9|0
1697465700000|2023-10-16 14:15:00|24446.46|24446.46|24461.5|24461.5|24466.96|24466.96|24432.01|24432.01|0
1697466000000|2023-10-16 14:20:00|24466.96|24466.96|24515.8|24515.8|24518.5|24518.5|24466.96|24466.96|0
1697466300000|2023-10-16 14:25:00|24521.25|24521.25|24510.28|24510.28|24530.69|24530.69|24502.19|24502.19|0
1697466600000|2023-10-16 14:30:00|24508.93|24508.93|24501.46|24501.46|24520.39|24520.39|24496|24496|0
1697466900000|2023-10-16 14:35:00|24505.5|24505.5|24523.22|24523.22|24543.63|24543.63|24505.5|24505.5|0
1697467200000|2023-10-16 14:40:00|24534.13|24534.13|24503.68|24503.68|24534.96|24534.96|24491.36|24491.36|0
1697467500000|2023-10-16 14:45:00|24509.14|24509.14|24494.69|24494.69|24516.52|24516.52|24483.78|24483.78|0
1697467800000|2023-10-16 14:50:00|24500.15|24500.15|24508.24|24508.24|24524.6|24524.6|24497.45|24497.45|0
1697468100000|2023-10-16 14:55:00|24513.69|24513.69|24515.75|24515.75|24522.55|24522.55|24499.22|24499.22|0
1697468400000|2023-10-16 15:00:00|24510.29|24510.29|24492.58|24492.58|24515.75|24515.75|24487.12|24487.12|0
1697468700000|2023-10-16 15:05:00|24499.32|24499.32|24468.61|24468.61|24499.32|24499.32|24468.61|24468.61|0
1697469000000|2023-10-16 15:10:00|24474.07|24474.07|24447.01|24447.01|24475.15|24475.15|24447.01|24447.01|0
1697469300000|2023-10-16 15:15:00|24452.47|24452.47|24458.18|24458.18|24461.45|24461.45|24436.94|24436.94|0
1697469600000|2023-10-16 15:20:00|24452.73|24452.73|24477.14|24477.14|24482.6|24482.6|24452.73|24452.73|0
1697469900000|2023-10-16 15:25:00|24482.6|24482.6|24494.44|24494.44|24500.25|24500.25|24477.14|24477.14|0
1697526900000|2023-10-17 07:15:00|24595.6|24595.6|24568.32|24568.32|24601.05|24601.05|24568.32|24568.32|0
1697527200000|2023-10-17 07:20:00|24579.23|24579.23|24539.76|24539.76|24579.23|24579.23|24512.48|24512.48|0
1697527500000|2023-10-17 07:25:00|24534.3|24534.3|24524.48|24524.48|24540.85|24540.85|24524.48|24524.48|0
1697527800000|2023-10-17 07:30:00|24513.57|24513.57|24508.11|24508.11|24513.57|24513.57|24470.73|24470.73|0
1697528100000|2023-10-17 07:35:00|24513.57|24513.57|24568.12|24568.12|24573.58|24573.58|24513.57|24513.57|0
1697528400000|2023-10-17 07:40:00|24584.49|24584.49|24596.68|24596.68|24602.14|24602.14|24579.03|24579.03|0
1697528700000|2023-10-17 07:45:00|24606.79|24606.79|24617.7|24617.7|24623.16|24623.16|24601.33|24601.33|0
1697529000000|2023-10-17 07:50:00|24655.89|24655.89|24704.99|24704.99|24704.99|24704.99|24655.89|24655.89|0
1697529300000|2023-10-17 07:55:00|24694.07|24694.07|24687.34|24687.34|24694.07|24694.07|24665.51|24665.51|0
1697529600000|2023-10-17 08:00:00|24676.43|24676.43|24657.97|24657.97|24676.43|24676.43|24657.97|24657.97|0
1697529900000|2023-10-17 08:05:00|24668.88|24668.88|24619.21|24619.21|24668.88|24668.88|24605.03|24605.03|0
1697530200000|2023-10-17 08:10:00|24624.66|24624.66|24602.84|24602.84|24635.57|24635.57|24597.39|24597.39|0
1697530500000|2023-10-17 08:15:00|24597.39|24597.39|24574.73|24574.73|24597.39|24597.39|24558.37|24558.37|0
1697530800000|2023-10-17 08:20:00|24571.46|24571.46|24576.92|24576.92|24604.19|24604.19|24568.19|24568.19|0
1697531100000|2023-10-17 08:25:00|24571.46|24571.46|24557.18|24557.18|24591.2|24591.2|24557.18|24557.18|0
1697531400000|2023-10-17 08:30:00|24562.64|24562.64|24551.73|24551.73|24573.55|24573.55|24546.27|24546.27|0
1697531700000|2023-10-17 08:35:00|24546.27|24546.27|24478.63|24478.63|24546.82|24546.82|24478.63|24478.63|0
1697532000000|2023-10-17 08:40:00|24462.27|24462.27|24473.18|24473.18|24473.18|24473.18|24437.18|24437.18|0
1697532300000|2023-10-17 08:45:00|24495|24495|24505.91|24505.91|24505.91|24505.91|24489.54|24489.54|0
1697532600000|2023-10-17 08:50:00|24478.63|24478.63|24489.54|24489.54|24489.54|24489.54|24478.63|24478.63|0
1697532900000|2023-10-17 08:55:00|24495|24495|24451.36|24451.36|24495|24495|24451.36|24451.36|0
1697533200000|2023-10-17 09:00:00|24445.9|24445.9|24508.48|24508.48|24508.48|24508.48|24445.9|24445.9|0
1697533500000|2023-10-17 09:05:00|24519.39|24519.39|24560.85|24560.85|24560.85|24560.85|24519.39|24519.39|0
1697533800000|2023-10-17 09:10:00|24555.39|24555.39|24557.48|24557.48|24582.67|24582.67|24555.39|24555.39|0
1697534100000|2023-10-17 09:15:00|24562.93|24562.93|24566.65|24566.65|24566.65|24566.65|24554.11|24554.11|0
1697534400000|2023-10-17 09:20:00|24572.11|24572.11|24550.29|24550.29|24572.11|24572.11|24539.38|24539.38|0
1697534700000|2023-10-17 09:25:00|24539.38|24539.38|24544.83|24544.83|24544.83|24544.83|24533.92|24533.92|0
1697535000000|2023-10-17 09:30:00|24534.72|24534.72|24564.57|24564.57|24564.57|24564.57|24534.72|24534.72|0
1697535300000|2023-10-17 09:35:00|24553.66|24553.66|24557.83|24557.83|24570.02|24570.02|24553.66|24553.66|0
1697535600000|2023-10-17 09:40:00|24563.28|24563.28|24541.46|24541.46|24563.28|24563.28|24541.46|24541.46|0
1697535900000|2023-10-17 09:45:00|24536.01|24536.01|24548.2|24548.2|24548.2|24548.2|24536.01|24536.01|0
1697536200000|2023-10-17 09:50:00|24537.29|24537.29|24559.41|24559.41|24562.68|24562.68|24530.75|24530.75|0
1697536500000|2023-10-17 09:55:00|24564.86|24564.86|24553.95|24553.95|24564.86|24564.86|24548.5|24548.5|0
1697536800000|2023-10-17 10:00:00|24562.13|24562.13|24551.22|24551.22|24567.58|24567.58|24545.76|24545.76|0
1697537100000|2023-10-17 10:05:00|24556.67|24556.67|24549.13|24549.13|24556.67|24556.67|24543.68|24543.68|0
1697537400000|2023-10-17 10:10:00|24538.22|24538.22|24554.59|24554.59|24554.59|24554.59|24538.22|24538.22|0
1697537700000|2023-10-17 10:15:00|24532.77|24532.77|24515.12|24515.12|24532.77|24532.77|24513.03|24513.03|0
1697538000000|2023-10-17 10:20:00|24526.03|24526.03|24515.12|24515.12|24531.48|24531.48|24515.12|24515.12|0
1697538300000|2023-10-17 10:25:00|24520.57|24520.57|24507.58|24507.58|24557.96|24557.96|24507.58|24507.58|0
1697538600000|2023-10-17 10:30:00|24502.12|24502.12|24515.12|24515.12|24515.12|24515.12|24498.75|24498.75|0
1697538900000|2023-10-17 10:35:00|24526.03|24526.03|24526.03|24526.03|24531.48|24531.48|24520.57|24520.57|0
1697539200000|2023-10-17 10:40:00|24524.39|24524.39|24513.48|24513.48|24529.85|24529.85|24508.03|24508.03|0
1697539500000|2023-10-17 10:45:00|24524.39|24524.39|24518.94|24518.94|24529.85|24529.85|24518.94|24518.94|0
1697539800000|2023-10-17 10:50:00|24535.3|24535.3|24573.49|24573.49|24573.49|24573.49|24535.3|24535.3|0
1697540100000|2023-10-17 10:55:00|24580.23|24580.23|24619.7|24619.7|24619.7|24619.7|24580.23|24580.23|0
1697540400000|2023-10-17 11:00:00|24630.61|24630.61|24581.51|24581.51|24630.61|24630.61|24581.51|24581.51|0
1697540700000|2023-10-17 11:05:00|24570.6|24570.6|24560.69|24560.69|24572.69|24572.69|24556.32|24556.32|0
1697541000000|2023-10-17 11:10:00|24566.15|24566.15|24552.67|24552.67|24571.6|24571.6|24552.67|24552.67|0
1697541300000|2023-10-17 11:15:00|24574.49|24574.49|24574.49|24574.49|24579.94|24579.94|24574.49|24574.49|0
1697541600000|2023-10-17 11:20:00|24579.94|24579.94|24559.12|24559.12|24579.94|24579.94|24553.67|24553.67|0
1697541900000|2023-10-17 11:25:00|24580.94|24580.94|24598.5|24598.5|24598.5|24598.5|24580.94|24580.94|0
1697542200000|2023-10-17 11:30:00|24587.58|24587.58|24583.76|24583.76|24589.22|24589.22|24567.4|24567.4|0
1697542500000|2023-10-17 11:35:00|24578.31|24578.31|24572.85|24572.85|24578.31|24578.31|24556.49|24556.49|0
1697542800000|2023-10-17 11:40:00|24578.31|24578.31|24551.03|24551.03|24578.31|24578.31|24551.03|24551.03|0
1697543100000|2023-10-17 11:45:00|24589.22|24589.22|24599.33|24599.33|24599.33|24599.33|24589.22|24589.22|0
1697543400000|2023-10-17 11:50:00|24593.87|24593.87|24618.51|24618.51|24618.51|24618.51|24577.51|24577.51|0
1697543700000|2023-10-17 11:55:00|24613.06|24613.06|24613.06|24613.06|24623.97|24623.97|24613.06|24613.06|0
1697544000000|2023-10-17 12:00:00|24607.6|24607.6|24610.87|24610.87|24621.79|24621.79|24607.6|24607.6|0
1697544300000|2023-10-17 12:05:00|24599.96|24599.96|24576.51|24576.51|24599.96|24599.96|24576.51|24576.51|0
1697544600000|2023-10-17 12:10:00|24587.42|24587.42|24576.51|24576.51|24587.42|24587.42|24565.6|24565.6|0
1697544900000|2023-10-17 12:15:00|24579.88|24579.88|24590.79|24590.79|24590.79|24590.79|24579.88|24579.88|0
1697545200000|2023-10-17 12:20:00|24596.24|24596.24|24568.97|24568.97|24596.24|24596.24|24568.97|24568.97|0
1697545500000|2023-10-17 12:25:00|24563.51|24563.51|24591.72|24591.72|24591.72|24591.72|24563.51|24563.51|0
1697545800000|2023-10-17 12:30:00|24580.81|24580.81|24546.79|24546.79|24580.81|24580.81|24541.34|24541.34|0
1697546100000|2023-10-17 12:35:00|24552.25|24552.25|24535.88|24535.88|24552.25|24552.25|24535.88|24535.88|0
1697546400000|2023-10-17 12:40:00|24529.14|24529.14|24527.96|24527.96|24533.41|24533.41|24520.32|24520.32|0
1697546700000|2023-10-17 12:45:00|24511.59|24511.59|24456.66|24456.66|24511.59|24511.59|24451.2|24451.2|0
1697547000000|2023-10-17 12:50:00|24445.75|24445.75|24422.74|24422.74|24445.75|24445.75|24415.1|24415.1|0
1697547300000|2023-10-17 12:55:00|24417.29|24417.29|24410.55|24410.55|24420.65|24420.65|24394.18|24394.18|0
1697547600000|2023-10-17 13:00:00|24416|24416|24418.64|24418.64|24441.74|24441.74|24412.73|24412.73|0
1697547900000|2023-10-17 13:05:00|24424.09|24424.09|24433.11|24433.11|24447.29|24447.29|24419.19|24419.19|0
1697548200000|2023-10-17 13:10:00|24438.57|24438.57|24398.3|24398.3|24441.94|24441.94|24398.3|24398.3|0
1697548500000|2023-10-17 13:15:00|24392.84|24392.84|24373.01|24373.01|24392.84|24392.84|24373.01|24373.01|0
1697548800000|2023-10-17 13:20:00|24378.46|24378.46|24389.37|24389.37|24396.11|24396.11|24373.01|24373.01|0
1697549100000|2023-10-17 13:25:00|24392.74|24392.74|24339.09|24339.09|24414.56|24414.56|24333.63|24333.63|0
1697549400000|2023-10-17 13:30:00|24345.83|24345.83|24415.49|24415.49|24415.49|24415.49|24340.37|24340.37|0
1697549700000|2023-10-17 13:35:00|24410.04|24410.04|24451.5|24451.5|24462.41|24462.41|24399.13|24399.13|0
1697550000000|2023-10-17 13:40:00|24453.13|24453.13|24439.23|24439.23|24471.97|24471.97|24433.78|24433.78|0
1697550300000|2023-10-17 13:45:00|24433.78|24433.78|24428.77|24428.77|24446.78|24446.78|24408.59|24408.59|0
1697550600000|2023-10-17 13:50:00|24434.23|24434.23|24387.77|24387.77|24434.23|24434.23|24387.77|24387.77|0
1697550900000|2023-10-17 13:55:00|24382.31|24382.31|24503.06|24503.06|24508.52|24508.52|24382.31|24382.31|0
1697551200000|2023-10-17 14:00:00|24492.15|24492.15|24500.05|24500.05|24542.89|24542.89|24492.15|24492.15|0
1697551500000|2023-10-17 14:05:00|24505.5|24505.5|24548.34|24548.34|24548.34|24548.34|24505.5|24505.5|0
1697551800000|2023-10-17 14:10:00|24553.8|24553.8|24555.43|24555.43|24586.53|24586.53|24549.98|24549.98|0
1697552100000|2023-10-17 14:15:00|24558.7|24558.7|24591.34|24591.34|24591.34|24591.34|24558.7|24558.7|0
1697552400000|2023-10-17 14:20:00|24607.7|24607.7|24620.35|24620.35|24636.71|24636.71|24603.53|24603.53|0
1697552700000|2023-10-17 14:25:00|24609.44|24609.44|24614.99|24614.99|24620.35|24620.35|24603.98|24603.98|0
1697553000000|2023-10-17 14:30:00|24609.53|24609.53|24594.07|24594.07|24614.99|24614.99|24588.61|24588.61|0
1697553300000|2023-10-17 14:35:00|24599.52|24599.52|24636.36|24636.36|24641.82|24641.82|24599.52|24599.52|0
1697553600000|2023-10-17 14:40:00|24641.82|24641.82|24622.18|24622.18|24652.28|24652.28|24622.18|24622.18|0
1697553900000|2023-10-17 14:45:00|24627.63|24627.63|24644.55|24644.55|24644.55|24644.55|24627.63|24627.63|0
1697554200000|2023-10-17 14:50:00|24639.09|24639.09|24617.27|24617.27|24644.55|24644.55|24617.27|24617.27|0
1697554500000|2023-10-17 14:55:00|24622.73|24622.73|24626.55|24626.55|24626.55|24626.55|24606.91|24606.91|0
1697554800000|2023-10-17 15:00:00|24633.29|24633.29|24683.67|24683.67|24683.67|24683.67|24633.29|24633.29|0
1697555100000|2023-10-17 15:05:00|24678.21|24678.21|24670.67|24670.67|24687.04|24687.04|24659.76|24659.76|0
1697555400000|2023-10-17 15:10:00|24663.93|24663.93|24676.67|24676.67|24688.67|24688.67|24663.93|24663.93|0
1697555700000|2023-10-17 15:15:00|24682.13|24682.13|24662.59|24662.59|24694.23|24694.23|24657.14|24657.14|0
1697556000000|2023-10-17 15:20:00|24665.86|24665.86|24641.67|24641.67|24665.86|24665.86|24634.48|24634.48|0
1697556300000|2023-10-17 15:25:00|24643.31|24643.31|24661.31|24661.31|24678.31|24678.31|24643.31|24643.31|0
1697613300000|2023-10-18 07:15:00|24645.34|24645.34|24578.34|24578.34|24645.34|24645.34|24578.34|24578.34|0
1697613600000|2023-10-18 07:20:00|24568.24|24568.24|24568.24|24568.24|24569.87|24569.87|24546.41|24546.41|0
1697613900000|2023-10-18 07:25:00|24551.87|24551.87|24556.59|24556.59|24563.33|24563.33|24533.33|24533.33|0
1697614200000|2023-10-18 07:30:00|24567.5|24567.5|24619.87|24619.87|24619.87|24619.87|24567.5|24567.5|0
1697614500000|2023-10-18 07:35:00|24630.78|24630.78|24662.71|24662.71|24662.71|24662.71|24619.87|24619.87|0
1697614800000|2023-10-18 07:40:00|24665.98|24665.98|24662.61|24662.61|24676.89|24676.89|24655.07|24655.07|0
1697615100000|2023-10-18 07:45:00|24668.07|24668.07|24689.89|24689.89|24689.89|24689.89|24668.07|24668.07|0
1697615400000|2023-10-18 07:50:00|24684.43|24684.43|24697.91|24697.91|24697.91|24697.91|24657.16|24657.16|0
1697615700000|2023-10-18 07:55:00|24691.17|24691.17|24702.88|24702.88|24707.54|24707.54|24691.17|24691.17|0
1697616000000|2023-10-18 08:00:00|24686.52|24686.52|24670.15|24670.15|24691.97|24691.97|24670.15|24670.15|0
1697616300000|2023-10-18 08:05:00|24676.69|24676.69|24666.88|24666.88|24688.7|24688.7|24649.43|24649.43|0
1697616600000|2023-10-18 08:10:00|24677.79|24677.79|24646.16|24646.16|24677.79|24677.79|24646.16|24646.16|0
1697616900000|2023-10-18 08:15:00|24657.07|24657.07|24608.62|24608.62|24672.89|24672.89|24608.62|24608.62|0
1697617200000|2023-10-18 08:20:00|24624.98|24624.98|24686.33|24686.33|24686.33|24686.33|24624.98|24624.98|0
1697617500000|2023-10-18 08:25:00|24680.88|24680.88|24686.23|24686.23|24686.23|24686.23|24666.6|24666.6|0
1697617800000|2023-10-18 08:30:00|24697.15|24697.15|24679.43|24679.43|24697.15|24697.15|24679.43|24679.43|0
1697618100000|2023-10-18 08:35:00|24663.07|24663.07|24687.07|24687.07|24687.07|24687.07|24663.07|24663.07|0
1697618400000|2023-10-18 08:40:00|24684.38|24684.38|24683.83|24683.83|24684.38|24684.38|24673.47|24673.47|0
1697618700000|2023-10-18 08:45:00|24689.28|24689.28|24675.94|24675.94|24689.28|24689.28|24667.46|24667.46|0
1697619000000|2023-10-18 08:50:00|24684.7|24684.7|24648.92|24648.92|24691.44|24691.44|24648.92|24648.92|0
1697619300000|2023-10-18 08:55:00|24654.37|24654.37|24648.85|24648.85|24654.37|24654.37|24638.01|24638.01|0
1697619600000|2023-10-18 09:00:00|24650.2|24650.2|24665.25|24665.25|24676.16|24676.16|24638.33|24638.33|0
1697619900000|2023-10-18 09:05:00|24654.34|24654.34|24632.97|24632.97|24654.34|24654.34|24632.97|24632.97|0
1697620200000|2023-10-18 09:10:00|24654.79|24654.79|24654.79|24654.79|24654.79|24654.79|24654.79|24654.79|0
1697620500000|2023-10-18 09:15:00|24658.16|24658.16|24652.7|24652.7|24658.16|24658.16|24641.79|24641.79|0
1697620800000|2023-10-18 09:20:00|24663.61|24663.61|24665.8|24665.8|24669.07|24669.07|24658.16|24658.16|0
1697621100000|2023-10-18 09:25:00|24611.24|24611.24|24605.5|24605.5|24626.32|24626.32|24604.5|24604.5|0
1697621400000|2023-10-18 09:30:00|24603.87|24603.87|24592.51|24592.51|24607.14|24607.14|24567.32|24567.32|0
1697621700000|2023-10-18 09:35:00|24597.96|24597.96|24576.14|24576.14|24597.96|24597.96|24576.14|24576.14|0
1697622000000|2023-10-18 09:40:00|24559.77|24559.77|24554.32|24554.32|24565.23|24565.23|24554.32|24554.32|0
1697622300000|2023-10-18 09:45:00|24543.41|24543.41|24577.76|24577.76|24581.58|24581.58|24543.41|24543.41|0
1697622600000|2023-10-18 09:50:00|24572.31|24572.31|24564.67|24564.67|24572.31|24572.31|24553.76|24553.76|0
1697622900000|2023-10-18 09:55:00|24566.31|24566.31|24524.3|24524.3|24571.21|24571.21|24517.56|24517.56|0
1697623200000|2023-10-18 10:00:00|24529.69|24529.69|24512.26|24512.26|24537.9|24537.9|24510.63|24510.63|0
1697623500000|2023-10-18 10:05:00|24506.81|24506.81|24501.35|24501.35|24517.72|24517.72|24501.35|24501.35|0
1697623800000|2023-10-18 10:10:00|24495.96|24495.96|24471.71|24471.71|24495.96|24495.96|24460.8|24460.8|0
1697624100000|2023-10-18 10:15:00|24470.07|24470.07|24473.83|24473.83|24473.89|24473.89|24464.39|24464.39|0
1697624400000|2023-10-18 10:20:00|24470.56|24470.56|24417.39|24417.39|24470.56|24470.56|24417.39|24417.39|0
1697624700000|2023-10-18 10:25:00|24411.93|24411.93|24420.15|24420.15|24420.15|24420.15|24406.48|24406.48|0
1697625000000|2023-10-18 10:30:00|24421.5|24421.5|24407.89|24407.89|24421.5|24421.5|24407.89|24407.89|0
1697625300000|2023-10-18 10:35:00|24405.19|24405.19|24395.7|24395.7|24405.19|24405.19|24391.65|24391.65|0
1697625600000|2023-10-18 10:40:00|24397.33|24397.33|24403.27|24403.27|24403.27|24403.27|24386.9|24386.9|0
1697625900000|2023-10-18 10:45:00|24392.36|24392.36|24397.82|24397.82|24397.82|24397.82|24386.9|24386.9|0
1697626200000|2023-10-18 10:50:00|24386.9|24386.9|24390.66|24390.66|24390.66|24390.66|24382.57|24382.57|0
1697626500000|2023-10-18 10:55:00|24407.03|24407.03|24408.37|24408.37|24408.37|24408.37|24404.33|24404.33|0
1697626800000|2023-10-18 11:00:00|24409.72|24409.72|24423.33|24423.33|24423.33|24423.33|24404.27|24404.27|0
1697627100000|2023-10-18 11:05:00|24426.6|24426.6|24432.05|24432.05|24432.05|24432.05|24426.6|24426.6|0
1697627400000|2023-10-18 11:10:00|24434.75|24434.75|24415.62|24415.62|24452.27|24452.27|24415.62|24415.62|0
1697628000000|2023-10-18 11:20:00|24404.71|24404.71|24399.26|24399.26|24404.71|24404.71|24399.26|24399.26|0
1697628300000|2023-10-18 11:25:00|24404.71|24404.71|24434.62|24434.62|24434.62|24434.62|24404.71|24404.71|0
1697628600000|2023-10-18 11:30:00|24429.17|24429.17|24442.8|24442.8|24442.8|24442.8|24429.17|24429.17|0
1697628900000|2023-10-18 11:35:00|24459.16|24459.16|24498.09|24498.09|24498.09|24498.09|24459.16|24459.16|0
1697629200000|2023-10-18 11:40:00|24502.13|24502.13|24480.31|24480.31|24503.48|24503.48|24480.31|24480.31|0
1697629500000|2023-10-18 11:45:00|24485.76|24485.76|24487.11|24487.11|24487.11|24487.11|24485.76|24485.76|0
1697629800000|2023-10-18 11:50:00|24492.57|24492.57|24496.67|24496.67|24496.67|24496.67|24491.22|24491.22|0
1697630100000|2023-10-18 11:55:00|24513.04|24513.04|24507.58|24507.58|24523.95|24523.95|24507.58|24507.58|0
1697630400000|2023-10-18 12:00:00|24518.49|24518.49|24507.58|24507.58|24518.49|24518.49|24502.13|24502.13|0
1697630700000|2023-10-18 12:05:00|24512.3|24512.3|24525.58|24525.58|24525.58|24525.58|24505.76|24505.76|0
1697631000000|2023-10-18 12:10:00|24547.4|24547.4|24533.12|24533.12|24547.4|24547.4|24527.67|24527.67|0
1697631300000|2023-10-18 12:15:00|24544.03|24544.03|24561.68|24561.68|24561.68|24561.68|24544.03|24544.03|0
1697631600000|2023-10-18 12:20:00|24565.05|24565.05|24567.24|24567.24|24578.15|24578.15|24561.78|24561.78|0
1697631900000|2023-10-18 12:25:00|24561.78|24561.78|24567.24|24567.24|24567.24|24567.24|24561.78|24561.78|0
1697632200000|2023-10-18 12:30:00|24589.06|24589.06|24570.15|24570.15|24608.34|24608.34|24570.15|24570.15|0
1697632500000|2023-10-18 12:35:00|24564.7|24564.7|24561.98|24561.98|24575.61|24575.61|24561.98|24561.98|0
1697632800000|2023-10-18 12:40:00|24556.52|24556.52|24536.05|24536.05|24556.52|24556.52|24530.6|24530.6|0
1697633100000|2023-10-18 12:45:00|24508.78|24508.78|24490.77|24490.77|24508.78|24508.78|24490.77|24490.77|0
1697633400000|2023-10-18 12:50:00|24487.41|24487.41|24456.12|24456.12|24487.41|24487.41|24456.12|24456.12|0
1697633700000|2023-10-18 12:55:00|24467.03|24467.03|24450.67|24450.67|24467.03|24467.03|24450.67|24450.67|0
1697634000000|2023-10-18 13:00:00|24445.21|24445.21|24473.59|24473.59|24479.04|24479.04|24445.21|24445.21|0
1697634300000|2023-10-18 13:05:00|24481.76|24481.76|24501.88|24501.88|24501.88|24501.88|24481.76|24481.76|0
1697634600000|2023-10-18 13:10:00|24500.25|24500.25|24508.97|24508.97|24519.88|24519.88|24500.25|24500.25|0
1697634900000|2023-10-18 13:15:00|24514.43|24514.43|24469.89|24469.89|24514.43|24514.43|24468.54|24468.54|0
1697635200000|2023-10-18 13:20:00|24475.28|24475.28|24498.65|24498.65|24509.56|24509.56|24470.09|24470.09|0
1697635500000|2023-10-18 13:25:00|24493.19|24493.19|24432.03|24432.03|24493.19|24493.19|24432.03|24432.03|0
1697635800000|2023-10-18 13:30:00|24442.94|24442.94|24493.19|24493.19|24493.19|24493.19|24430.62|24430.62|0
1697636100000|2023-10-18 13:35:00|24482.28|24482.28|24415.28|24415.28|24482.28|24482.28|24409.83|24409.83|0
1697636400000|2023-10-18 13:40:00|24431.65|24431.65|24399.01|24399.01|24431.65|24431.65|24391.92|24391.92|0
1697636700000|2023-10-18 13:45:00|24401.7|24401.7|24438.92|24438.92|24453.43|24453.43|24390.79|24390.79|0
1697637000000|2023-10-18 13:50:00|24455.29|24455.29|24426|24426|24455.29|24455.29|24420.54|24420.54|0
1697637300000|2023-10-18 13:55:00|24420.54|24420.54|24423.75|24423.75|24450.38|24450.38|24414.12|24414.12|0
1697637600000|2023-10-18 14:00:00|24422.4|24422.4|24375.1|24375.1|24422.4|24422.4|24375.1|24375.1|0
1697637900000|2023-10-18 14:05:00|24386.02|24386.02|24395.58|24395.58|24439.09|24439.09|24375.1|24375.1|0
1697638200000|2023-10-18 14:10:00|24392.31|24392.31|24380.5|24380.5|24392.31|24392.31|24362.21|24362.21|0
1697638500000|2023-10-18 14:15:00|24375.04|24375.04|24443.2|24443.2|24443.2|24443.2|24360.09|24360.09|0
1697638800000|2023-10-18 14:20:00|24448.65|24448.65|24460.59|24460.59|24473.04|24473.04|24437.74|24437.74|0
1697639100000|2023-10-18 14:25:00|24455.13|24455.13|24377.96|24377.96|24455.13|24455.13|24377.96|24377.96|0
1697639400000|2023-10-18 14:30:00|24375.26|24375.26|24347.7|24347.7|24379.31|24379.31|24336.79|24336.79|0
1697639700000|2023-10-18 14:35:00|24353.15|24353.15|24330.86|24330.86|24353.15|24353.15|24314.49|24314.49|0
1697640000000|2023-10-18 14:40:00|24325.4|24325.4|24351.27|24351.27|24351.27|24351.27|24319.95|24319.95|0
1697640300000|2023-10-18 14:45:00|24352.62|24352.62|24325.4|24325.4|24358.07|24358.07|24319.95|24319.95|0
1697640600000|2023-10-18 14:50:00|24319.95|24319.95|24298.83|24298.83|24326.75|24326.75|24295.56|24295.56|0
1697640900000|2023-10-18 14:55:00|24304.29|24304.29|24313.37|24313.37|24318.82|24318.82|24298.83|24298.83|0
1697641200000|2023-10-18 15:00:00|24307.91|24307.91|24341.45|24341.45|24342.79|24342.79|24287.51|24287.51|0
1697641500000|2023-10-18 15:05:00|24344.14|24344.14|24324.22|24324.22|24345.49|24345.49|24314.65|24314.65|0
1697641800000|2023-10-18 15:10:00|24325.85|24325.85|24334.35|24334.35|24346.61|24346.61|24311.67|24311.67|0
1697642100000|2023-10-18 15:15:00|24339.81|24339.81|24330.22|24330.22|24342.51|24342.51|24312.53|24312.53|0
1697642400000|2023-10-18 15:20:00|24324.76|24324.76|24330.44|24330.44|24330.44|24330.44|24319.31|24319.31|0
1697642700000|2023-10-18 15:25:00|24341.35|24341.35|24344.85|24344.85|24356.05|24356.05|24330.44|24330.44|0
1697699700000|2023-10-19 07:15:00|24218.99|24218.99|24316.21|24316.21|24316.21|24316.21|24218.99|24218.99|0
1697700000000|2023-10-19 07:20:00|24310.75|24310.75|24263.29|24263.29|24310.75|24310.75|24260.02|24260.02|0
1697700300000|2023-10-19 07:25:00|24274.2|24274.2|24246.7|24246.7|24274.2|24274.2|24215.51|24215.51|0
1697700600000|2023-10-19 07:30:00|24263.07|24263.07|24221.87|24221.87|24268.52|24268.52|24221.87|24221.87|0
1697700900000|2023-10-19 07:35:00|24225.91|24225.91|24253.21|24253.21|24264.1|24264.1|24208.26|24208.26|0
1697701200000|2023-10-19 07:40:00|24258.67|24258.67|24264.12|24264.12|24269.58|24269.58|24247.76|24247.76|0
1697701500000|2023-10-19 07:45:00|24242.3|24242.3|24205.53|24205.53|24242.3|24242.3|24205.53|24205.53|0
1697701800000|2023-10-19 07:50:00|24207.16|24207.16|24260.46|24260.46|24260.46|24260.46|24205.53|24205.53|0
1697702100000|2023-10-19 07:55:00|24262.1|24262.1|24253.37|24253.37|24278.47|24278.47|24231.55|24231.55|0
1697702400000|2023-10-19 08:00:00|24258.83|24258.83|24246.57|24246.57|24258.83|24258.83|24246.57|24246.57|0
1697702700000|2023-10-19 08:05:00|24284.76|24284.76|24270.76|24270.76|24302.08|24302.08|24270.76|24270.76|0
1697703000000|2023-10-19 08:10:00|24265.31|24265.31|24277.85|24277.85|24281.67|24281.67|24259.85|24259.85|0
1697703300000|2023-10-19 08:15:00|24274.58|24274.58|24318.84|24318.84|24318.84|24318.84|24272.95|24272.95|0
1697703600000|2023-10-19 08:20:00|24328.65|24328.65|24330.25|24330.25|24338.46|24338.46|24312.6|24312.6|0
1697703900000|2023-10-19 08:25:00|24346.61|24346.61|24354.7|24354.7|24371.07|24371.07|24346.61|24346.61|0
1697704200000|2023-10-19 08:30:00|24349.24|24349.24|24360.15|24360.15|24381.98|24381.98|24349.24|24349.24|0
1697704500000|2023-10-19 08:35:00|24371.07|24371.07|24338.33|24338.33|24371.07|24371.07|24338.33|24338.33|0
1697704800000|2023-10-19 08:40:00|24349.24|24349.24|24403.8|24403.8|24403.8|24403.8|24349.24|24349.24|0
1697705100000|2023-10-19 08:45:00|24392.89|24392.89|24335.61|24335.61|24392.89|24392.89|24333.98|24333.98|0
1697705400000|2023-10-19 08:50:00|24341.07|24341.07|24359.07|24359.07|24362.34|24362.34|24341.07|24341.07|0
1697705700000|2023-10-19 08:55:00|24363.97|24363.97|24360.7|24360.7|24363.97|24363.97|24349.79|24349.79|0
1697706000000|2023-10-19 09:00:00|24355.25|24355.25|24343.76|24343.76|24355.25|24355.25|24336.25|24336.25|0
1697706300000|2023-10-19 09:05:00|24332.85|24332.85|24355.73|24355.73|24358.65|24358.65|24328.8|24328.8|0
1697706600000|2023-10-19 09:10:00|24361.18|24361.18|24351.91|24351.91|24368.28|24368.28|24351.91|24351.91|0
1697706900000|2023-10-19 09:15:00|24362.82|24362.82|24325.02|24325.02|24362.82|24362.82|24325.02|24325.02|0
1697707200000|2023-10-19 09:20:00|24335.93|24335.93|24330.19|24330.19|24338.63|24338.63|24330.19|24330.19|0
1697707500000|2023-10-19 09:25:00|24346.56|24346.56|24343.02|24343.02|24355.28|24355.28|24343.02|24343.02|0
1697707800000|2023-10-19 09:30:00|24348.48|24348.48|24412.85|24412.85|24412.85|24412.85|24348.48|24348.48|0
1697708100000|2023-10-19 09:35:00|24423.76|24423.76|24447.08|24447.08|24464.57|24464.57|24423.76|24423.76|0
1697708400000|2023-10-19 09:40:00|24436.17|24436.17|24437.68|24437.68|24437.68|24437.68|24430.65|24430.65|0
1697708700000|2023-10-19 09:45:00|24434.98|24434.98|24421.31|24421.31|24454.05|24454.05|24421.31|24421.31|0
1697709000000|2023-10-19 09:50:00|24410.4|24410.4|24431.68|24431.68|24431.68|24431.68|24410.4|24410.4|0
1697709300000|2023-10-19 09:55:00|24427.63|24427.63|24416.72|24416.72|24427.63|24427.63|24411.27|24411.27|0
1697709600000|2023-10-19 10:00:00|24423.26|24423.26|24458.65|24458.65|24462.47|24462.47|24400.36|24400.36|0
1697709900000|2023-10-19 10:05:00|24463.56|24463.56|24455.67|24455.67|24463.56|24463.56|24446.17|24446.17|0
1697710200000|2023-10-19 10:10:00|24439.3|24439.3|24444.76|24444.76|24444.76|24444.76|24439.3|24439.3|0
1697710500000|2023-10-19 10:15:00|24447.45|24447.45|24460|24460|24460|24460|24447.45|24447.45|0
1697710800000|2023-10-19 10:20:00|24454.55|24454.55|24465.46|24465.46|24470.91|24470.91|24454.55|24454.55|0
1697711100000|2023-10-19 10:25:00|24470.85|24470.85|24478|24478|24483.39|24483.39|24470.85|24470.85|0
1697711400000|2023-10-19 10:30:00|24467.09|24467.09|24467.03|24467.03|24473.83|24473.83|24467.03|24467.03|0
1697711700000|2023-10-19 10:35:00|24477.94|24477.94|24486.15|24486.15|24486.15|24486.15|24475.24|24475.24|0
1697712000000|2023-10-19 10:40:00|24491.06|24491.06|24474.69|24474.69|24491.06|24491.06|24474.69|24474.69|0
1697712300000|2023-10-19 10:45:00|24480.08|24480.08|24482.59|24482.59|24484.23|24484.23|24456.95|24456.95|0
1697712600000|2023-10-19 10:50:00|24478.55|24478.55|24469.12|24469.12|24484.01|24484.01|24467.64|24467.64|0
1697712900000|2023-10-19 10:55:00|24480.03|24480.03|24492.8|24492.8|24498.25|24498.25|24480.03|24480.03|0
1697713200000|2023-10-19 11:00:00|24496.07|24496.07|24482.4|24482.4|24498.76|24498.76|24482.4|24482.4|0
1697713500000|2023-10-19 11:05:00|24480.76|24480.76|24442.57|24442.57|24480.76|24480.76|24437.12|24437.12|0
1697713800000|2023-10-19 11:10:00|24448.03|24448.03|24450.21|24450.21|24458.94|24458.94|24448.03|24448.03|0
1697714100000|2023-10-19 11:15:00|24466.58|24466.58|24450.21|24450.21|24466.58|24466.58|24450.21|24450.21|0
1697714400000|2023-10-19 11:20:00|24444.76|24444.76|24443.54|24443.54|24461.13|24461.13|24443.54|24443.54|0
1697714700000|2023-10-19 11:25:00|24438.09|24438.09|24421.72|24421.72|24438.09|24438.09|24416.26|24416.26|0
1697715000000|2023-10-19 11:30:00|24420.37|24420.37|24383.92|24383.92|24424.41|24424.41|24383.92|24383.92|0
1697715300000|2023-10-19 11:35:00|24405.74|24405.74|24400.29|24400.29|24405.74|24405.74|24400.29|24400.29|0
1697715600000|2023-10-19 11:40:00|24389.38|24389.38|24400.29|24400.29|24405.74|24405.74|24389.38|24389.38|0
1697715900000|2023-10-19 11:45:00|24394.83|24394.83|24394.83|24394.83|24411.2|24411.2|24394.83|24394.83|0
1697716200000|2023-10-19 11:50:00|24400.29|24400.29|24351.19|24351.19|24400.29|24400.29|24351.19|24351.19|0
1697716500000|2023-10-19 11:55:00|24356.65|24356.65|24364.29|24364.29|24364.29|24364.29|24353.37|24353.37|0
1697716800000|2023-10-19 12:00:00|24353.37|24353.37|24343.94|24343.94|24358.83|24358.83|24343.94|24343.94|0
1697717100000|2023-10-19 12:05:00|24349.4|24349.4|24331.81|24331.81|24349.4|24349.4|24331.81|24331.81|0
1697717400000|2023-10-19 12:10:00|24337.27|24337.27|24356.26|24356.26|24356.26|24356.26|24337.27|24337.27|0
1697717700000|2023-10-19 12:15:00|24361.72|24361.72|24351.93|24351.93|24367.17|24367.17|24342.21|24342.21|0
1697718000000|2023-10-19 12:20:00|24362.84|24362.84|24346.48|24346.48|24362.84|24362.84|24341.02|24341.02|0
1697718300000|2023-10-19 12:25:00|24341.02|24341.02|24330.11|24330.11|24341.02|24341.02|24328.76|24328.76|0
1697718600000|2023-10-19 12:30:00|24319.2|24319.2|24297.77|24297.77|24319.2|24319.2|24297.77|24297.77|0
1697718900000|2023-10-19 12:35:00|24275.95|24275.95|24307.04|24307.04|24315.77|24315.77|24275.95|24275.95|0
1697719200000|2023-10-19 12:40:00|24312.5|24312.5|24280.67|24280.67|24312.5|24312.5|24269.76|24269.76|0
1697719500000|2023-10-19 12:45:00|24286.12|24286.12|24271.11|24271.11|24286.12|24286.12|24269.76|24269.76|0
1697719800000|2023-10-19 12:50:00|24265.65|24265.65|24298.03|24298.03|24298.03|24298.03|24265.36|24265.36|0
1697720100000|2023-10-19 12:55:00|24299.67|24299.67|24275.66|24275.66|24299.67|24299.67|24275.66|24275.66|0
1697720400000|2023-10-19 13:00:00|24281.12|24281.12|24260.61|24260.61|24281.12|24281.12|24240.36|24240.36|0
1697720700000|2023-10-19 13:05:00|24263.31|24263.31|24252.4|24252.4|24268.76|24268.76|24246.94|24246.94|0
1697721000000|2023-10-19 13:10:00|24253.74|24253.74|24249.57|24249.57|24265.94|24265.94|24249.57|24249.57|0
1697721300000|2023-10-19 13:15:00|24238.66|24238.66|24247.94|24247.94|24255.03|24255.03|24237.03|24237.03|0
1697721600000|2023-10-19 13:20:00|24253.39|24253.39|24204.42|24204.42|24253.39|24253.39|24204.42|24204.42|0
1697721900000|2023-10-19 13:25:00|24193.51|24193.51|24200.09|24200.09|24200.09|24200.09|24188.06|24188.06|0
1697722200000|2023-10-19 13:30:00|24194.64|24194.64|24242.57|24242.57|24264.39|24264.39|24194.09|24194.09|0
1697722500000|2023-10-19 13:35:00|24237.12|24237.12|24198.13|24198.13|24249.66|24249.66|24187.22|24187.22|0
1697722800000|2023-10-19 13:40:00|24209.04|24209.04|24206.15|24206.15|24233.43|24233.43|24202.17|24202.17|0
1697723100000|2023-10-19 13:45:00|24200.69|24200.69|24233.65|24233.65|24233.65|24233.65|24193.54|24193.54|0
1697723400000|2023-10-19 13:50:00|24228.19|24228.19|24218.63|24218.63|24235.29|24235.29|24202.55|24202.55|0
1697723700000|2023-10-19 13:55:00|24213.18|24213.18|24204.96|24204.96|24224.09|24224.09|24202.27|24202.27|0
1697724000000|2023-10-19 14:00:00|24215.87|24215.87|24217.51|24217.51|24225.59|24225.59|24199.51|24199.51|0
1697724300000|2023-10-19 14:05:00|24212.05|24212.05|24198.96|24198.96|24215.32|24215.32|24193.5|24193.5|0
1697724600000|2023-10-19 14:10:00|24209.87|24209.87|24255.66|24255.66|24255.66|24255.66|24209.87|24209.87|0
1697724900000|2023-10-19 14:15:00|24244.75|24244.75|24202.58|24202.58|24244.75|24244.75|24199.82|24199.82|0
1697725200000|2023-10-19 14:20:00|24208.04|24208.04|24217.6|24217.6|24220.16|24220.16|24206.69|24206.69|0
1697725500000|2023-10-19 14:25:00|24224.34|24224.34|24199.02|24199.02|24231.14|24231.14|24199.02|24199.02|0
1697725800000|2023-10-19 14:30:00|24193.57|24193.57|24219.72|24219.72|24226.3|24226.3|24188.11|24188.11|0
1697726100000|2023-10-19 14:35:00|24225.17|24225.17|24226.81|24226.81|24235.54|24235.54|24219.17|24219.17|0
1697726400000|2023-10-19 14:40:00|24221.35|24221.35|24224.91|24224.91|24232.26|24232.26|24220.01|24220.01|0
1697726700000|2023-10-19 14:45:00|24223.56|24223.56|24218.11|24218.11|24223.56|24223.56|24212.65|24212.65|0
1697727000000|2023-10-19 14:50:00|24223.56|24223.56|24183.52|24183.52|24223.56|24223.56|24172.61|24172.61|0
1697727300000|2023-10-19 14:55:00|24180.82|24180.82|24157.59|24157.59|24183.52|24183.52|24157.59|24157.59|0
1697727600000|2023-10-19 15:00:00|24158.94|24158.94|24173.05|24173.05|24173.05|24173.05|24158.94|24158.94|0
1697727900000|2023-10-19 15:05:00|24171.42|24171.42|24161.1|24161.1|24179.63|24179.63|24152.36|24152.36|0
1697728200000|2023-10-19 15:10:00|24155.64|24155.64|24174.86|24174.86|24202.94|24202.94|24155.64|24155.64|0
1697728500000|2023-10-19 15:15:00|24180.25|24180.25|24186.99|24186.99|24196.49|24196.49|24174.8|24174.8|0
1697728800000|2023-10-19 15:20:00|24197.9|24197.9|24187.32|24187.32|24197.9|24197.9|24172.94|24172.94|0
1697729100000|2023-10-19 15:25:00|24192.77|24192.77|24206.15|24206.15|24217.86|24217.86|24187.86|24187.86|0
1697786100000|2023-10-20 07:15:00|23959.98|23959.98|23936.81|23936.81|23962.61|23962.61|23928.79|23928.79|0
1697786400000|2023-10-20 07:20:00|23935.17|23935.17|23975|23975|23985.91|23985.91|23935.17|23935.17|0
1697786700000|2023-10-20 07:25:00|23969.54|23969.54|24019.7|24019.7|24019.7|24019.7|23947.72|23947.72|0
1697787000000|2023-10-20 07:30:00|24014.24|24014.24|24028.71|24028.71|24072.36|24072.36|24007.51|24007.51|0
1697787300000|2023-10-20 07:35:00|24017.8|24017.8|24022.07|24022.07|24095.81|24095.81|24017.8|24017.8|0
1697787600000|2023-10-20 07:40:00|24016.61|24016.61|24037.09|24037.09|24060.26|24060.26|24016.61|24016.61|0
1697787900000|2023-10-20 07:45:00|24031.63|24031.63|24080.73|24080.73|24086.19|24086.19|24031.63|24031.63|0
1697788200000|2023-10-20 07:50:00|24075.28|24075.28|24077.52|24077.52|24080.79|24080.79|24066.61|24066.61|0
1697788500000|2023-10-20 07:55:00|24082.98|24082.98|24096.59|24096.59|24130.6|24130.6|24072.07|24072.07|0
1697788800000|2023-10-20 08:00:00|24095.24|24095.24|24100.41|24100.41|24111.6|24111.6|24073.13|24073.13|0
1697789100000|2023-10-20 08:05:00|24107.14|24107.14|24079.87|24079.87|24107.14|24107.14|24079.87|24079.87|0
1697789400000|2023-10-20 08:10:00|24090.78|24090.78|24114.75|24114.75|24126.21|24126.21|24090.78|24090.78|0
1697789700000|2023-10-20 08:15:00|24109.29|24109.29|24086.89|24086.89|24109.29|24109.29|24076.56|24076.56|0
1697790000000|2023-10-20 08:20:00|24108.71|24108.71|24107.01|24107.01|24128.84|24128.84|24107.01|24107.01|0
1697790300000|2023-10-20 08:25:00|24105.38|24105.38|24121.75|24121.75|24121.75|24121.75|24105.38|24105.38|0
1697790600000|2023-10-20 08:30:00|24127.2|24127.2|24170.84|24170.84|24170.84|24170.84|24127.2|24127.2|0
1697790900000|2023-10-20 08:35:00|24165.39|24165.39|24132.66|24132.66|24165.39|24165.39|24132.66|24132.66|0
1697791200000|2023-10-20 08:40:00|24149.02|24149.02|24136.76|24136.76|24149.02|24149.02|24127.2|24127.2|0
1697791500000|2023-10-20 08:45:00|24143.31|24143.31|24154.22|24154.22|24170.58|24170.58|24143.31|24143.31|0
1697791800000|2023-10-20 08:50:00|24170.58|24170.58|24151.78|24151.78|24170.58|24170.58|24147.41|24147.41|0
1697792100000|2023-10-20 08:55:00|24146.39|24146.39|24139.33|24139.33|24156.14|24156.14|24136.5|24136.5|0
1697792400000|2023-10-20 09:00:00|24133.87|24133.87|24128.35|24128.35|24139.26|24139.26|24128.35|24128.35|0
1697792700000|2023-10-20 09:05:00|24122.9|24122.9|24093.98|24093.98|24132.17|24132.17|24093.98|24093.98|0
1697793000000|2023-10-20 09:10:00|24091.29|24091.29|24094.56|24094.56|24094.56|24094.56|24091.29|24091.29|0
1697793300000|2023-10-20 09:15:00|24089.1|24089.1|24112.14|24112.14|24123.06|24123.06|24083.65|24083.65|0
1697793600000|2023-10-20 09:20:00|24101.23|24101.23|24070.14|24070.14|24101.23|24101.23|24070.14|24070.14|0
1697793900000|2023-10-20 09:25:00|24075.59|24075.59|24070.91|24070.91|24081.05|24081.05|24062.82|24062.82|0
1697794200000|2023-10-20 09:30:00|24065.45|24065.45|24067.09|24067.09|24072.54|24072.54|24056.18|24056.18|0
1697794500000|2023-10-20 09:35:00|24068.43|24068.43|24071.19|24071.19|24073.89|24073.89|24052.13|24052.13|0
1697794800000|2023-10-20 09:40:00|24065.74|24065.74|24072.83|24072.83|24082.1|24082.1|24065.74|24065.74|0
1697795100000|2023-10-20 09:45:00|24074.47|24074.47|24087.88|24087.88|24102.83|24102.83|24074.47|24074.47|0
1697795400000|2023-10-20 09:50:00|24098.79|24098.79|24140.98|24140.98|24157.28|24157.28|24093.33|24093.33|0
1697795700000|2023-10-20 09:55:00|24151.89|24151.89|24124.94|24124.94|24157.35|24157.35|24111.33|24111.33|0
1697796000000|2023-10-20 10:00:00|24119.49|24119.49|24137.2|24137.2|24137.2|24137.2|24116.79|24116.79|0
1697796300000|2023-10-20 10:05:00|24131.74|24131.74|24119.36|24119.36|24131.74|24131.74|24104.47|24104.47|0
1697796600000|2023-10-20 10:10:00|24113.9|24113.9|24113.9|24113.9|24124.81|24124.81|24113.9|24113.9|0
1697796900000|2023-10-20 10:15:00|24119.29|24119.29|24128.73|24128.73|24128.73|24128.73|24119.29|24119.29|0
1697797200000|2023-10-20 10:20:00|24134.18|24134.18|24115.12|24115.12|24134.18|24134.18|24115.12|24115.12|0
1697797500000|2023-10-20 10:25:00|24104.21|24104.21|24109.6|24109.6|24115.06|24115.06|24104.14|24104.14|0
1697797800000|2023-10-20 10:30:00|24115.06|24115.06|24105.33|24105.33|24120.51|24120.51|24105.33|24105.33|0
1697798100000|2023-10-20 10:35:00|24099.88|24099.88|24114.83|24114.83|24125.74|24125.74|24099.88|24099.88|0
1697798400000|2023-10-20 10:40:00|24120.29|24120.29|24115.7|24115.7|24125.19|24125.19|24115.7|24115.7|0
1697798700000|2023-10-20 10:45:00|24112.42|24112.42|24121.15|24121.15|24121.15|24121.15|24112.42|24112.42|0
1697799000000|2023-10-20 10:50:00|24126.61|24126.61|24128.02|24128.02|24132.06|24132.06|24126.61|24126.61|0
1697799300000|2023-10-20 10:55:00|24122.56|24122.56|24122.56|24122.56|24122.56|24122.56|24122.56|24122.56|0
1697799600000|2023-10-20 11:00:00|24111.65|24111.65|24102.86|24102.86|24118.39|24118.39|24102.86|24102.86|0
1697799900000|2023-10-20 11:05:00|24108.32|24108.32|24119.23|24119.23|24119.23|24119.23|24102.86|24102.86|0
1697800200000|2023-10-20 11:10:00|24124.68|24124.68|24124.68|24124.68|24124.68|24124.68|24124.68|24124.68|0
1697800500000|2023-10-20 11:15:00|24130.14|24130.14|24153.59|24153.59|24153.59|24153.59|24130.14|24130.14|0
1697800800000|2023-10-20 11:20:00|24148.14|24148.14|24119.33|24119.33|24180.87|24180.87|24115.51|24115.51|0
1697801100000|2023-10-20 11:25:00|24113.87|24113.87|24090.19|24090.19|24116.06|24116.06|24090.19|24090.19|0
1697801400000|2023-10-20 11:30:00|24083.46|24083.46|24078|24078|24083.46|24083.46|24072.55|24072.55|0
1697801700000|2023-10-20 11:35:00|24072.55|24072.55|24072.55|24072.55|24078|24078|24072.55|24072.55|0
1697802000000|2023-10-20 11:40:00|24067.09|24067.09|24022.43|24022.43|24067.09|24067.09|24022.43|24022.43|0
1697802300000|2023-10-20 11:45:00|24033.34|24033.34|24029.23|24029.23|24040.14|24040.14|24029.23|24029.23|0
1697802600000|2023-10-20 11:50:00|24034.68|24034.68|24029.23|24029.23|24034.68|24034.68|24029.23|24029.23|0
1697802900000|2023-10-20 11:55:00|24045.59|24045.59|24049.41|24049.41|24051.05|24051.05|24045.59|24045.59|0
1697803200000|2023-10-20 12:00:00|24082.15|24082.15|24060.32|24060.32|24082.15|24082.15|24049.41|24049.41|0
1697803500000|2023-10-20 12:05:00|24052.24|24052.24|24035.87|24035.87|24068.6|24068.6|24035.87|24035.87|0
1697803800000|2023-10-20 12:10:00|24041.33|24041.33|24022.14|24022.14|24049.41|24049.41|24016.68|24016.68|0
1697804100000|2023-10-20 12:15:00|24020.79|24020.79|23990.24|23990.24|24020.79|24020.79|23990.24|23990.24|0
1697804400000|2023-10-20 12:20:00|23984.79|23984.79|23961.91|23961.91|24002.79|24002.79|23961.91|23961.91|0
1697804700000|2023-10-20 12:25:00|23958.64|23958.64|23943.68|23943.68|23958.64|23958.64|23924.62|23924.62|0
1697805000000|2023-10-20 12:30:00|23954.59|23954.59|23963.64|23963.64|23964.99|23964.99|23943.17|23943.17|0
1697805300000|2023-10-20 12:35:00|23965.28|23965.28|23965.28|23965.28|23970.73|23970.73|23965.28|23965.28|0
1697805600000|2023-10-20 12:40:00|23960.37|23960.37|23950.87|23950.87|23961.78|23961.78|23950.87|23950.87|0
1697805900000|2023-10-20 12:45:00|23945.42|23945.42|23930.98|23930.98|23947.34|23947.34|23930.98|23930.98|0
1697806200000|2023-10-20 12:50:00|23936.43|23936.43|23951.45|23951.45|23951.45|23951.45|23935.08|23935.08|0
1697806500000|2023-10-20 12:55:00|23954.15|23954.15|23975.97|23975.97|23986.88|23986.88|23954.15|23954.15|0
1697806800000|2023-10-20 13:00:00|23986.88|23986.88|23998.87|23998.87|24004.33|24004.33|23981.42|23981.42|0
1697807100000|2023-10-20 13:05:00|24004.33|24004.33|23997.46|23997.46|24009.78|24009.78|23993.42|23993.42|0
1697807400000|2023-10-20 13:10:00|23992.01|23992.01|23995.28|23995.28|24000.73|24000.73|23992.01|23992.01|0
1697807700000|2023-10-20 13:15:00|24006.19|24006.19|24047.87|24047.87|24047.87|24047.87|24006.19|24006.19|0
1697808000000|2023-10-20 13:20:00|24042.41|24042.41|24047.87|24047.87|24047.87|24047.87|24031.5|24031.5|0
1697808300000|2023-10-20 13:25:00|24042.41|24042.41|24064.33|24064.33|24075.24|24075.24|24036.96|24036.96|0
1697808600000|2023-10-20 13:30:00|24058.87|24058.87|24098.92|24098.92|24098.92|24098.92|24033.01|24033.01|0
1697808900000|2023-10-20 13:35:00|24101.62|24101.62|24104.09|24104.09|24113.87|24113.87|24080.92|24080.92|0
1697809200000|2023-10-20 13:40:00|24102.45|24102.45|24099.43|24099.43|24114.16|24114.16|24093.98|24093.98|0
1697809500000|2023-10-20 13:45:00|24093.98|24093.98|24125.04|24125.04|24125.04|24125.04|24083.07|24083.07|0
1697809800000|2023-10-20 13:50:00|24114.12|24114.12|24119.07|24119.07|24137.07|24137.07|24105.4|24105.4|0
1697810100000|2023-10-20 13:55:00|24129.98|24129.98|24153.11|24153.11|24159.91|24159.91|24129.98|24129.98|0
1697810400000|2023-10-20 14:00:00|24130.01|24130.01|24124.84|24124.84|24161.04|24161.04|24122.92|24122.92|0
1697810700000|2023-10-20 14:05:00|24135.75|24135.75|24059.19|24059.19|24139.79|24139.79|24059.19|24059.19|0
1697811000000|2023-10-20 14:10:00|24064.64|24064.64|24042.82|24042.82|24064.64|24064.64|24037.37|24037.37|0
1697811300000|2023-10-20 14:15:00|24041.19|24041.19|24057.55|24057.55|24057.55|24057.55|24035.73|24035.73|0
1697811600000|2023-10-20 14:20:00|24046.64|24046.64|24039.84|24039.84|24053.45|24053.45|24024.89|24024.89|0
1697811900000|2023-10-20 14:25:00|24037.14|24037.14|24016.49|24016.49|24037.14|24037.14|24011.03|24011.03|0
1697812200000|2023-10-20 14:30:00|24018.12|24018.12|24085.83|24085.83|24085.83|24085.83|24015.94|24015.94|0
1697812500000|2023-10-20 14:35:00|24080.37|24080.37|24041.03|24041.03|24080.37|24080.37|24041.03|24041.03|0
1697812800000|2023-10-20 14:40:00|24051.94|24051.94|24048.67|24048.67|24062.85|24062.85|24042.44|24042.44|0
1697813100000|2023-10-20 14:45:00|24047.32|24047.32|24129.63|24129.63|24129.63|24129.63|24047.32|24047.32|0
1697813400000|2023-10-20 14:50:00|24126.36|24126.36|24128.99|24128.99|24134.44|24134.44|24122.18|24122.18|0
1697813700000|2023-10-20 14:55:00|24123.53|24123.53|24109.15|24109.15|24123.53|24123.53|24098.24|24098.24|0
1697814000000|2023-10-20 15:00:00|24120.06|24120.06|24138.22|24138.22|24149.14|24149.14|24119.23|24119.23|0
1697814300000|2023-10-20 15:05:00|24143.68|24143.68|24120.35|24120.35|24147.72|24147.72|24120.35|24120.35|0
1697814600000|2023-10-20 15:10:00|24114.9|24114.9|24106.75|24106.75|24120.35|24120.35|24095.84|24095.84|0
1697814900000|2023-10-20 15:15:00|24112.2|24112.2|24080.88|24080.88|24112.2|24112.2|24080.88|24080.88|0
1697815200000|2023-10-20 15:20:00|24079.25|24079.25|24062.37|24062.37|24086.34|24086.34|24062.37|24062.37|0
1697815500000|2023-10-20 15:25:00|24051.46|24051.46|24090.99|24090.99|24100.49|24100.49|24051.46|24051.46|0
1698045300000|2023-10-23 07:15:00|24127.17|24127.17|24105.35|24105.35|24127.17|24127.17|24099.95|24099.95|0
1698045600000|2023-10-23 07:20:00|24094.43|24094.43|24012.73|24012.73|24105.35|24105.35|24012.73|24012.73|0
1698045900000|2023-10-23 07:25:00|24015.43|24015.43|24020.95|24020.95|24033.14|24033.14|24015.43|24015.43|0
1698046200000|2023-10-23 07:30:00|24004.58|24004.58|23983.86|23983.86|24008.63|24008.63|23982.45|23982.45|0
1698046500000|2023-10-23 07:35:00|23981.16|23981.16|23913.07|23913.07|23983.86|23983.86|23913.07|23913.07|0
1698046800000|2023-10-23 07:40:00|23917.11|23917.11|23912.94|23912.94|23923.85|23923.85|23904.85|23904.85|0
1698047100000|2023-10-23 07:45:00|23918.4|23918.4|23926.83|23926.83|23943.2|23943.2|23917.05|23917.05|0
1698047400000|2023-10-23 07:50:00|23915.92|23915.92|23853.22|23853.22|23918.62|23918.62|23853.22|23853.22|0
1698047700000|2023-10-23 07:55:00|23851.58|23851.58|23839.1|23839.1|23877.23|23877.23|23839.1|23839.1|0
1698048000000|2023-10-23 08:00:00|23844.56|23844.56|23823.19|23823.19|23844.56|23844.56|23791.94|23791.94|0
1698048300000|2023-10-23 08:05:00|23834.1|23834.1|23874.33|23874.33|23874.33|23874.33|23834.1|23834.1|0
1698048600000|2023-10-23 08:10:00|23863.42|23863.42|23894.32|23894.32|23894.32|23894.32|23856.68|23856.68|0
1698048900000|2023-10-23 08:15:00|23883.41|23883.41|23932.51|23932.51|23932.51|23932.51|23883.41|23883.41|0
1698049200000|2023-10-23 08:20:00|23933.86|23933.86|23971.98|23971.98|23971.98|23971.98|23933.86|23933.86|0
1698049500000|2023-10-23 08:25:00|23966.52|23966.52|23935.43|23935.43|23966.52|23966.52|23931.1|23931.1|0
1698049800000|2023-10-23 08:30:00|23934.08|23934.08|23928.08|23928.08|23946.34|23946.34|23896.69|23896.69|0
1698050100000|2023-10-23 08:35:00|23933.53|23933.53|23963.47|23963.47|23972.45|23972.45|23933.53|23933.53|0
1698050400000|2023-10-23 08:40:00|23968.92|23968.92|23968.92|23968.92|23979.83|23979.83|23958.01|23958.01|0
1698050700000|2023-10-23 08:45:00|23958.01|23958.01|23941.64|23941.64|23968.92|23968.92|23941.64|23941.64|0
1698051000000|2023-10-23 08:50:00|23952.55|23952.55|23953.9|23953.9|23953.9|23953.9|23926.75|23926.75|0
1698051300000|2023-10-23 08:55:00|23959.36|23959.36|23940.52|23940.52|23971.62|23971.62|23938.88|23938.88|0
1698051600000|2023-10-23 09:00:00|23945.98|23945.98|23935.06|23935.06|23951.43|23951.43|23924.15|23924.15|0
1698051900000|2023-10-23 09:05:00|23938.34|23938.34|23936.86|23936.86|23946.29|23946.29|23921.97|23921.97|0
1698052200000|2023-10-23 09:10:00|23920.49|23920.49|23887.8|23887.8|23920.49|23920.49|23887.8|23887.8|0
1698052500000|2023-10-23 09:15:00|23893.25|23893.25|23936.51|23936.51|23936.51|23936.51|23893.25|23893.25|0
1698052800000|2023-10-23 09:20:00|23931.05|23931.05|23925.6|23925.6|23931.05|23931.05|23913.34|23913.34|0
1698053100000|2023-10-23 09:25:00|23931.05|23931.05|23905.19|23905.19|23931.05|23931.05|23905.19|23905.19|0
1698053400000|2023-10-23 09:30:00|23899.73|23899.73|23865.91|23865.91|23899.73|23899.73|23855|23855|0
1698053700000|2023-10-23 09:35:00|23860.46|23860.46|23818.27|23818.27|23860.46|23860.46|23818.27|23818.27|0
1698054000000|2023-10-23 09:40:00|23811.53|23811.53|23807.77|23807.77|23822.5|23822.5|23800.68|23800.68|0
1698054300000|2023-10-23 09:45:00|23802.87|23802.87|23759.22|23759.22|23802.87|23802.87|23753.83|23753.83|0
1698054600000|2023-10-23 09:50:00|23781.04|23781.04|23810.24|23810.24|23817.88|23817.88|23779.7|23779.7|0
1698054900000|2023-10-23 09:55:00|23804.79|23804.79|23761.15|23761.15|23804.79|23804.79|23761.15|23761.15|0
1698055200000|2023-10-23 10:00:00|23759.51|23759.51|23814.86|23814.86|23814.86|23814.86|23759.51|23759.51|0
1698055500000|2023-10-23 10:05:00|23825.77|23825.77|23793.17|23793.17|23825.77|23825.77|23791.89|23791.89|0
1698055800000|2023-10-23 10:10:00|23782.26|23782.26|23813.51|23813.51|23813.51|23813.51|23782.26|23782.26|0
1698056100000|2023-10-23 10:15:00|23802.6|23802.6|23832.83|23832.83|23854.65|23854.65|23801.83|23801.83|0
1698056400000|2023-10-23 10:20:00|23838.28|23838.28|23827.37|23827.37|23843.74|23843.74|23816.46|23816.46|0
1698056700000|2023-10-23 10:25:00|23821.92|23821.92|23821.92|23821.92|23838.28|23838.28|23821.92|23821.92|0
1698057000000|2023-10-23 10:30:00|23832.83|23832.83|23813.19|23813.19|23832.83|23832.83|23807.73|23807.73|0
1698057300000|2023-10-23 10:35:00|23818.64|23818.64|23845.92|23845.92|23845.92|23845.92|23818.64|23818.64|0
1698057600000|2023-10-23 10:40:00|23835.01|23835.01|23849.9|23849.9|23866.27|23866.27|23829.55|23829.55|0
1698057900000|2023-10-23 10:45:00|23844.44|23844.44|23833.53|23833.53|23849.9|23849.9|23833.53|23833.53|0
1698058200000|2023-10-23 10:50:00|23836.8|23836.8|23853.17|23853.17|23853.17|23853.17|23831.35|23831.35|0
1698058500000|2023-10-23 10:55:00|23850.48|23850.48|23831.41|23831.41|23850.48|23850.48|23825.96|23825.96|0
1698058800000|2023-10-23 11:00:00|23828.72|23828.72|23833.82|23833.82|23834.17|23834.17|23814.47|23814.47|0
1698059100000|2023-10-23 11:05:00|23830.55|23830.55|23810.91|23810.91|23845.09|23845.09|23810.91|23810.91|0
1698059400000|2023-10-23 11:10:00|23816.37|23816.37|23806.87|23806.87|23823.24|23823.24|23801.42|23801.42|0
1698059700000|2023-10-23 11:15:00|23812.33|23812.33|23812.33|23812.33|23817.78|23817.78|23812.33|23812.33|0
1698060000000|2023-10-23 11:20:00|23817.78|23817.78|23795.96|23795.96|23817.78|23817.78|23795.96|23795.96|0
1698060300000|2023-10-23 11:25:00|23785.05|23785.05|23791.85|23791.85|23791.85|23791.85|23785.05|23785.05|0
1698060600000|2023-10-23 11:30:00|23790.5|23790.5|23808.28|23808.28|23812.33|23812.33|23790.5|23790.5|0
1698060900000|2023-10-23 11:35:00|23802.83|23802.83|23841.01|23841.01|23841.01|23841.01|23802.83|23802.83|0
1698061200000|2023-10-23 11:40:00|23846.47|23846.47|23851.38|23851.38|23857.38|23857.38|23846.47|23846.47|0
1698061500000|2023-10-23 11:45:00|23856.83|23856.83|23845.92|23845.92|23856.83|23856.83|23845.92|23845.92|0
1698061800000|2023-10-23 11:50:00|23840.47|23840.47|23821.38|23821.38|23840.47|23840.47|23821.38|23821.38|0
1698062100000|2023-10-23 11:55:00|23815.92|23815.92|23792.47|23792.47|23815.92|23815.92|23792.47|23792.47|0
1698062400000|2023-10-23 12:00:00|23814.29|23814.29|23780.05|23780.05|23819.74|23819.74|23775.94|23775.94|0
1698062700000|2023-10-23 12:05:00|23801.87|23801.87|23812.78|23812.78|23812.78|23812.78|23796.41|23796.41|0
1698063000000|2023-10-23 12:10:00|23807.32|23807.32|23789.29|23789.29|23815.6|23815.6|23789.29|23789.29|0
1698063300000|2023-10-23 12:15:00|23794.75|23794.75|23770.81|23770.81|23814.39|23814.39|23770.74|23770.74|0
1698063600000|2023-10-23 12:20:00|23776.26|23776.26|23777.32|23777.32|23790.99|23790.99|23775.98|23775.98|0
1698063900000|2023-10-23 12:25:00|23782.78|23782.78|23825.01|23825.01|23841.37|23841.37|23777.32|23777.32|0
1698064200000|2023-10-23 12:30:00|23835.92|23835.92|23827.96|23827.96|23848.31|23848.31|23827.96|23827.96|0
1698064500000|2023-10-23 12:35:00|23833.42|23833.42|23855.24|23855.24|23855.24|23855.24|23833.42|23833.42|0
1698064800000|2023-10-23 12:40:00|23866.15|23866.15|23849.78|23849.78|23866.15|23866.15|23849.78|23849.78|0
1698065100000|2023-10-23 12:45:00|23855.24|23855.24|23832.46|23832.46|23855.24|23855.24|23827|23827|0
1698065400000|2023-10-23 12:50:00|23827|23827|23825.3|23825.3|23840.61|23840.61|23825.3|23825.3|0
1698065700000|2023-10-23 12:55:00|23819.91|23819.91|23814.46|23814.46|23819.91|23819.91|23809|23809|0
1698066000000|2023-10-23 13:00:00|23825.37|23825.37|23847.7|23847.7|23853.16|23853.16|23825.37|23825.37|0
1698066300000|2023-10-23 13:05:00|23864.07|23864.07|23869.11|23869.11|23880.43|23880.43|23858.61|23858.61|0
1698066600000|2023-10-23 13:10:00|23874.56|23874.56|23863.59|23863.59|23874.56|23874.56|23841.76|23841.76|0
1698066900000|2023-10-23 13:15:00|23874.5|23874.5|23857.71|23857.71|23874.5|23874.5|23845.58|23845.58|0
1698067200000|2023-10-23 13:20:00|23863.17|23863.17|23880.75|23880.75|23880.75|23880.75|23861.82|23861.82|0
1698067500000|2023-10-23 13:25:00|23875.3|23875.3|23869.84|23869.84|23886.21|23886.21|23869.84|23869.84|0
1698067800000|2023-10-23 13:30:00|23880.75|23880.75|23890.38|23890.38|23897.12|23897.12|23872.67|23872.67|0
1698068100000|2023-10-23 13:35:00|23893.08|23893.08|23889.52|23889.52|23898.53|23898.53|23886.82|23886.82|0
1698068400000|2023-10-23 13:40:00|23884.06|23884.06|23850.82|23850.82|23896.03|23896.03|23850.82|23850.82|0
1698068700000|2023-10-23 13:45:00|23852.17|23852.17|23892.95|23892.95|23892.95|23892.95|23841.32|23841.32|0
1698069000000|2023-10-23 13:50:00|23909.31|23909.31|23929.66|23929.66|23935.11|23935.11|23898.4|23898.4|0
1698069300000|2023-10-23 13:55:00|23946.02|23946.02|23978.6|23978.6|23978.6|23978.6|23935.11|23935.11|0
1698069600000|2023-10-23 14:00:00|23973.14|23973.14|23986.65|23986.65|23986.65|23986.65|23944.49|23944.49|0
1698069900000|2023-10-23 14:05:00|23981.2|23981.2|23993.46|23993.46|23993.46|23993.46|23959.38|23959.38|0
1698070200000|2023-10-23 14:10:00|23998.91|23998.91|24025.51|24025.51|24043.29|24043.29|23998.91|23998.91|0
1698070500000|2023-10-23 14:15:00|24030.97|24030.97|24075.57|24075.57|24077.75|24077.75|24025.51|24025.51|0
1698070800000|2023-10-23 14:20:00|24076.91|24076.91|24082.31|24082.31|24093.28|24093.28|24076.91|24076.91|0
1698071100000|2023-10-23 14:25:00|24087.76|24087.76|24086.48|24086.48|24087.76|24087.76|24074.22|24074.22|0
1698071400000|2023-10-23 14:30:00|24081.02|24081.02|24037.28|24037.28|24081.02|24081.02|24037.28|24037.28|0
1698071700000|2023-10-23 14:35:00|24042.74|24042.74|24064.78|24064.78|24064.78|24064.78|24029.07|24029.07|0
1698072000000|2023-10-23 14:40:00|24059.33|24059.33|24093.22|24093.22|24093.22|24093.22|24053.87|24053.87|0
1698072300000|2023-10-23 14:45:00|24098.67|24098.67|24091.8|24091.8|24108.17|24108.17|24091.8|24091.8|0
1698072600000|2023-10-23 14:50:00|24097.26|24097.26|24118.47|24118.47|24129.38|24129.38|24097.26|24097.26|0
1698072900000|2023-10-23 14:55:00|24113.01|24113.01|24123.92|24123.92|24123.92|24123.92|24096.65|24096.65|0
1698073200000|2023-10-23 15:00:00|24118.47|24118.47|24130.11|24130.11|24130.11|24130.11|24111.66|24111.66|0
1698073500000|2023-10-23 15:05:00|24135.5|24135.5|24159.02|24159.02|24159.02|24159.02|24131.68|24131.68|0
1698073800000|2023-10-23 15:10:00|24160.37|24160.37|24203.27|24203.27|24203.27|24203.27|24160.37|24160.37|0
1698074100000|2023-10-23 15:15:00|24204.91|24204.91|24211.65|24211.65|24211.65|24211.65|24204.91|24204.91|0
1698074400000|2023-10-23 15:20:00|24210.3|24210.3|24203.49|24203.49|24218.45|24218.45|24198.1|24198.1|0
1698074700000|2023-10-23 15:25:00|24208.95|24208.95|24205.64|24205.64|24208.95|24208.95|24188.54|24188.54|0
1698131700000|2023-10-24 07:15:00|24309.92|24309.92|24320.99|24320.99|24334.47|24334.47|24309.92|24309.92|0
1698132000000|2023-10-24 07:20:00|24331.9|24331.9|24324.91|24324.91|24331.9|24331.9|24283.9|24283.9|0
1698132300000|2023-10-24 07:25:00|24321.64|24321.64|24348.91|24348.91|24354.37|24354.37|24302.55|24302.55|0
1698132600000|2023-10-24 07:30:00|24332.55|24332.55|24283.45|24283.45|24332.55|24332.55|24283.45|24283.45|0
1698132900000|2023-10-24 07:35:00|24276.71|24276.71|24200.47|24200.47|24276.71|24276.71|24200.47|24200.47|0
1698133200000|2023-10-24 07:40:00|24205.92|24205.92|24186.92|24186.92|24227.74|24227.74|24186.92|24186.92|0
1698133500000|2023-10-24 07:45:00|24181.47|24181.47|24198.45|24198.45|24198.45|24198.45|24171.17|24171.17|0
1698133800000|2023-10-24 07:50:00|24203.9|24203.9|24183.69|24183.69|24210.42|24210.42|24183.69|24183.69|0
1698134100000|2023-10-24 07:55:00|24182.06|24182.06|24206.44|24206.44|24206.44|24206.44|24153.43|24153.43|0
1698134400000|2023-10-24 08:00:00|24208.08|24208.08|24162.8|24162.8|24213.53|24213.53|24162.8|24162.8|0
1698134700000|2023-10-24 08:05:00|24158.76|24158.76|24169.34|24169.34|24169.34|24169.34|24157.35|24157.35|0
1698135000000|2023-10-24 08:10:00|24191.16|24191.16|24169.34|24169.34|24191.16|24191.16|24169.34|24169.34|0
1698135300000|2023-10-24 08:15:00|24163.89|24163.89|24185.71|24185.71|24196.62|24196.62|24152.98|24152.98|0
1698135600000|2023-10-24 08:20:00|24152.98|24152.98|24197.97|24197.97|24208.88|24208.88|24146.24|24146.24|0
1698135900000|2023-10-24 08:25:00|24192.51|24192.51|24197.97|24197.97|24197.97|24197.97|24192.51|24192.51|0
1698136200000|2023-10-24 08:30:00|24187.06|24187.06|24121.95|24121.95|24187.06|24187.06|24121.95|24121.95|0
1698136500000|2023-10-24 08:35:00|24127.41|24127.41|24105.94|24105.94|24144.93|24144.93|24093.39|24093.39|0
1698136800000|2023-10-24 08:40:00|24116.85|24116.85|24150.25|24150.25|24161.16|24161.16|24116.85|24116.85|0
1698137100000|2023-10-24 08:45:00|24151.89|24151.89|24181.79|24181.79|24181.79|24181.79|24151.89|24151.89|0
1698137400000|2023-10-24 08:50:00|24185.84|24185.84|24182.24|24182.24|24189.11|24189.11|24176.79|24176.79|0
1698137700000|2023-10-24 08:55:00|24187.7|24187.7|24178.26|24178.26|24198.61|24198.61|24178.26|24178.26|0
1698138000000|2023-10-24 09:00:00|24172.81|24172.81|24189.4|24189.4|24189.4|24189.4|24172.81|24172.81|0
1698138300000|2023-10-24 09:05:00|24183.94|24183.94|24176.3|24176.3|24200.31|24200.31|24165.39|24165.39|0
1698138600000|2023-10-24 09:10:00|24187.21|24187.21|24195.05|24195.05|24206.27|24206.27|24187.21|24187.21|0
1698138900000|2023-10-24 09:15:00|24189.59|24189.59|24236.15|24236.15|24236.15|24236.15|24189.59|24189.59|0
1698139200000|2023-10-24 09:20:00|24230.7|24230.7|24214.4|24214.4|24230.7|24230.7|24208.94|24208.94|0
1698139500000|2023-10-24 09:25:00|24219.85|24219.85|24217.09|24217.09|24219.85|24219.85|24211.64|24211.64|0
1698139800000|2023-10-24 09:30:00|24222.55|24222.55|24215.46|24215.46|24228|24228|24211.64|24211.64|0
1698140100000|2023-10-24 09:35:00|24220.91|24220.91|24234.52|24234.52|24234.52|24234.52|24220.91|24220.91|0
1698140400000|2023-10-24 09:40:00|24230.48|24230.48|24271.42|24271.42|24271.42|24271.42|24230.48|24230.48|0
1698140700000|2023-10-24 09:45:00|24265.97|24265.97|24238.69|24238.69|24265.97|24265.97|24238.69|24238.69|0
1698141000000|2023-10-24 09:50:00|24249.6|24249.6|24238.63|24238.63|24249.6|24249.6|24233.17|24233.17|0
1698141300000|2023-10-24 09:55:00|24233.17|24233.17|24233.17|24233.17|24233.17|24233.17|24233.17|24233.17|0
1698141600000|2023-10-24 10:00:00|24238.63|24238.63|24203.2|24203.2|24238.63|24238.63|24203.2|24203.2|0
1698141900000|2023-10-24 10:05:00|24214.11|24214.11|24219.69|24219.69|24246.71|24246.71|24214.11|24214.11|0
1698142200000|2023-10-24 10:10:00|24221.04|24221.04|24227.84|24227.84|24227.84|24227.84|24221.04|24221.04|0
1698142500000|2023-10-24 10:15:00|24233.3|24233.3|24211.48|24211.48|24238.76|24238.76|24211.48|24211.48|0
1698142800000|2023-10-24 10:20:00|24208.78|24208.78|24211.74|24211.74|24218.28|24218.28|24207.44|24207.44|0
1698143100000|2023-10-24 10:25:00|24213.38|24213.38|24221.08|24221.08|24221.08|24221.08|24204.71|24204.71|0
1698143400000|2023-10-24 10:30:00|24210.17|24210.17|24227.88|24227.88|24227.88|24227.88|24210.17|24210.17|0
1698143700000|2023-10-24 10:35:00|24233.34|24233.34|24231.09|24231.09|24244.25|24244.25|24211.45|24211.45|0
1698144000000|2023-10-24 10:40:00|24225.63|24225.63|24217.99|24217.99|24228.9|24228.9|24176.54|24176.54|0
1698144300000|2023-10-24 10:45:00|24234.36|24234.36|24224.73|24224.73|24234.36|24234.36|24212.54|24212.54|0
1698144600000|2023-10-24 10:50:00|24219.28|24219.28|24235.64|24235.64|24235.64|24235.64|24219.28|24219.28|0
1698144900000|2023-10-24 10:55:00|24224.73|24224.73|24227.43|24227.43|24227.43|24227.43|24222.04|24222.04|0
1698145200000|2023-10-24 11:00:00|24221.97|24221.97|24223.61|24223.61|24229.06|24229.06|24221.97|24221.97|0
1698145500000|2023-10-24 11:05:00|24219.57|24219.57|24219.57|24219.57|24225.02|24225.02|24214.11|24214.11|0
1698145800000|2023-10-24 11:10:00|24214.11|24214.11|24214.11|24214.11|24214.11|24214.11|24208.65|24208.65|0
1698146100000|2023-10-24 11:15:00|24225.02|24225.02|24223.1|24223.1|24230.48|24230.48|24223.1|24223.1|0
1698146400000|2023-10-24 11:20:00|24228.55|24228.55|24239.75|24239.75|24239.75|24239.75|24223.1|24223.1|0
1698146700000|2023-10-24 11:25:00|24241.39|24241.39|24270.3|24270.3|24270.3|24270.3|24241.39|24241.39|0
1698147000000|2023-10-24 11:30:00|24275.75|24275.75|24274.92|24274.92|24275.75|24275.75|24248.48|24248.48|0
1698147300000|2023-10-24 11:35:00|24276.55|24276.55|24277.9|24277.9|24277.9|24277.9|24275.2|24275.2|0
1698147600000|2023-10-24 11:40:00|24272.45|24272.45|24265.64|24265.64|24276.55|24276.55|24265.64|24265.64|0
1698147900000|2023-10-24 11:45:00|24260.19|24260.19|24249.28|24249.28|24260.19|24260.19|24249.28|24249.28|0
1698148200000|2023-10-24 11:50:00|24238.37|24238.37|24249.28|24249.28|24249.28|24249.28|24232.91|24232.91|0
1698148500000|2023-10-24 11:55:00|24238.37|24238.37|24243.27|24243.27|24243.27|24243.27|24232.91|24232.91|0
1698148800000|2023-10-24 12:00:00|24241.92|24241.92|24217.38|24217.38|24241.92|24241.92|24213.56|24213.56|0
1698149100000|2023-10-24 12:05:00|24215.75|24215.75|24218.44|24218.44|24218.44|24218.44|24206.25|24206.25|0
1698149400000|2023-10-24 12:10:00|24212.99|24212.99|24200.44|24200.44|24212.99|24212.99|24198.8|24198.8|0
1698149700000|2023-10-24 12:15:00|24194.98|24194.98|24175.99|24175.99|24194.98|24194.98|24170.53|24170.53|0
1698150000000|2023-10-24 12:20:00|24181.44|24181.44|24190.94|24190.94|24196.4|24196.4|24181.44|24181.44|0
1698150300000|2023-10-24 12:25:00|24185.49|24185.49|24167.48|24167.48|24185.49|24185.49|24167.48|24167.48|0
1698150600000|2023-10-24 12:30:00|24178.39|24178.39|24172.94|24172.94|24183.79|24183.79|24170.24|24170.24|0
1698150900000|2023-10-24 12:35:00|24175.64|24175.64|24187.16|24187.16|24187.16|24187.16|24175.64|24175.64|0
1698151200000|2023-10-24 12:40:00|24198.07|24198.07|24172.88|24172.88|24198.07|24198.07|24167.42|24167.42|0
1698151500000|2023-10-24 12:45:00|24169.6|24169.6|24167.97|24167.97|24175.06|24175.06|24167.97|24167.97|0
1698151800000|2023-10-24 12:50:00|24162.51|24162.51|24176.79|24176.79|24182.25|24182.25|24162.51|24162.51|0
1698152100000|2023-10-24 12:55:00|24173.42|24173.42|24180.36|24180.36|24184.33|24184.33|24173.42|24173.42|0
1698152400000|2023-10-24 13:00:00|24185.81|24185.81|24178.88|24178.88|24193.9|24193.9|24177.53|24177.53|0
1698152700000|2023-10-24 13:05:00|24173.42|24173.42|24158.47|24158.47|24173.42|24173.42|24155.77|24155.77|0
1698153000000|2023-10-24 13:10:00|24161.17|24161.17|24163.64|24163.64|24165.27|24165.27|24152.73|24152.73|0
1698153300000|2023-10-24 13:15:00|24158.18|24158.18|24140.18|24140.18|24158.18|24158.18|24140.18|24140.18|0
1698153600000|2023-10-24 13:20:00|24134.73|24134.73|24122.66|24122.66|24148.33|24148.33|24118.62|24118.62|0
1698153900000|2023-10-24 13:25:00|24118.62|24118.62|24088.49|24088.49|24118.62|24118.62|24077.93|24077.93|0
1698154200000|2023-10-24 13:30:00|24093.94|24093.94|24111.88|24111.88|24111.88|24111.88|24069.65|24069.65|0
1698154500000|2023-10-24 13:35:00|24100.96|24100.96|24145.76|24145.76|24145.76|24145.76|24100.96|24100.96|0
1698154800000|2023-10-24 13:40:00|24151.22|24151.22|24130.87|24130.87|24151.22|24151.22|24115.92|24115.92|0
1698155100000|2023-10-24 13:45:00|24118.68|24118.68|24106.8|24106.8|24120.47|24120.47|24067.24|24067.24|0
1698155400000|2023-10-24 13:50:00|24090.44|24090.44|24094.9|24094.9|24097.59|24097.59|24068.74|24068.74|0
1698155700000|2023-10-24 13:55:00|24089.44|24089.44|24133.62|24133.62|24133.62|24133.62|24088.09|24088.09|0
1698156000000|2023-10-24 14:00:00|24145.75|24145.75|24171.68|24171.68|24174.38|24174.38|24137.6|24137.6|0
1698156300000|2023-10-24 14:05:00|24177.14|24177.14|24226.71|24226.71|24226.71|24226.71|24177.14|24177.14|0
1698156600000|2023-10-24 14:10:00|24221.26|24221.26|24227.55|24227.55|24233.45|24233.45|24215.8|24215.8|0
1698156900000|2023-10-24 14:15:00|24230.91|24230.91|24214.45|24214.45|24259.86|24259.86|24214.45|24214.45|0
1698157200000|2023-10-24 14:20:00|24207.71|24207.71|24218.07|24218.07|24229.08|24229.08|24199.44|24199.44|0
1698157500000|2023-10-24 14:25:00|24207.97|24207.97|24224.33|24224.33|24224.33|24224.33|24204.6|24204.6|0
1698157800000|2023-10-24 14:30:00|24218.88|24218.88|24226.9|24226.9|24226.9|24226.9|24202.51|24202.51|0
1698158100000|2023-10-24 14:35:00|24223.53|24223.53|24291.01|24291.01|24291.01|24291.01|24222.25|24222.25|0
1698158400000|2023-10-24 14:40:00|24280.1|24280.1|24258.28|24258.28|24283.47|24283.47|24254.91|24254.91|0
1698158700000|2023-10-24 14:45:00|24261.65|24261.65|24281.38|24281.38|24281.38|24281.38|24256.19|24256.19|0
1698159000000|2023-10-24 14:50:00|24286.29|24286.29|24282.48|24282.48|24306.47|24306.47|24282.48|24282.48|0
1698159300000|2023-10-24 14:55:00|24277.03|24277.03|24270.13|24270.13|24277.03|24277.03|24262.84|24262.84|0
1698159600000|2023-10-24 15:00:00|24264.68|24264.68|24242.32|24242.32|24264.68|24264.68|24221.84|24221.84|0
1698159900000|2023-10-24 15:05:00|24236.86|24236.86|24240.61|24240.61|24262.43|24262.43|24230.86|24230.86|0
1698160200000|2023-10-24 15:10:00|24246.07|24246.07|24256.23|24256.23|24261.14|24261.14|24232.24|24232.24|0
1698160500000|2023-10-24 15:15:00|24250.78|24250.78|24283.7|24283.7|24296.69|24296.69|24247.31|24247.31|0
1698160800000|2023-10-24 15:20:00|24278.24|24278.24|24271.98|24271.98|24278.24|24278.24|24254.78|24254.78|0
1698161100000|2023-10-24 15:25:00|24266.53|24266.53|24259.79|24259.79|24269.9|24269.9|24248.88|24248.88|0
1698218100000|2023-10-25 07:15:00|24111.42|24111.42|24057.67|24057.67|24127.79|24127.79|24052.21|24052.21|0
1698218400000|2023-10-25 07:20:00|24026.04|24026.04|23965.49|23965.49|24026.04|24026.04|23953.3|23953.3|0
1698218700000|2023-10-25 07:25:00|23962.12|23962.12|23953.56|23953.56|23962.12|23962.12|23877.72|23877.72|0
1698219000000|2023-10-25 07:30:00|23975.38|23975.38|23933.83|23933.83|23975.38|23975.38|23916.18|23916.18|0
1698219300000|2023-10-25 07:35:00|23928.37|23928.37|23863.46|23863.46|23928.37|23928.37|23863.46|23863.46|0
1698219600000|2023-10-25 07:40:00|23868.91|23868.91|23912.74|23912.74|23933.28|23933.28|23868.91|23868.91|0
1698219900000|2023-10-25 07:45:00|23858.19|23858.19|23814.54|23814.54|23874.55|23874.55|23814.54|23814.54|0
1698220200000|2023-10-25 07:50:00|23811.17|23811.17|23787.33|23787.33|23811.17|23811.17|23773.05|23773.05|0
1698220500000|2023-10-25 07:55:00|23780.6|23780.6|23807.42|23807.42|23813.33|23813.33|23780.6|23780.6|0
1698220800000|2023-10-25 08:00:00|23818.33|23818.33|23837.33|23837.33|23871.35|23871.35|23818.33|23818.33|0
1698221100000|2023-10-25 08:05:00|23831.88|23831.88|23930.07|23930.07|23946.44|23946.44|23828.51|23828.51|0
1698221400000|2023-10-25 08:10:00|23940.98|23940.98|23946.92|23946.92|23974.2|23974.2|23940.98|23940.98|0
1698221700000|2023-10-25 08:15:00|23936.01|23936.01|23878.86|23878.86|23941.47|23941.47|23878.86|23878.86|0
1698222000000|2023-10-25 08:20:00|23889.77|23889.77|23905.33|23905.33|23943.52|23943.52|23889.77|23889.77|0
1698222300000|2023-10-25 08:25:00|23921.7|23921.7|23976.64|23976.64|23976.64|23976.64|23921.7|23921.7|0
1698222600000|2023-10-25 08:30:00|23982.09|23982.09|24000.92|24000.92|24000.92|24000.92|23960.27|23960.27|0
1698222900000|2023-10-25 08:35:00|24011.84|24011.84|23986.74|23986.74|24016.74|24016.74|23986.74|23986.74|0
1698223200000|2023-10-25 08:40:00|23997.65|23997.65|24006.48|24006.48|24022.84|24022.84|23990.11|23990.11|0
1698223500000|2023-10-25 08:45:00|24017.39|24017.39|24041.39|24041.39|24044.67|24044.67|24017.39|24017.39|0
1698223800000|2023-10-25 08:50:00|24046.85|24046.85|24007.03|24007.03|24046.85|24046.85|23992.3|23992.3|0
1698224100000|2023-10-25 08:55:00|23996.12|23996.12|24034.3|24034.3|24034.3|24034.3|23996.12|23996.12|0
1698224400000|2023-10-25 09:00:00|24023.39|24023.39|23944.9|23944.9|24023.39|24023.39|23944.9|23944.9|0
1698224700000|2023-10-25 09:05:00|23938.16|23938.16|23948.47|23948.47|23960.79|23960.79|23930.47|23930.47|0
1698225000000|2023-10-25 09:10:00|23953.92|23953.92|23953.92|23953.92|23964.84|23964.84|23943.01|23943.01|0
1698225300000|2023-10-25 09:15:00|23948.47|23948.47|23919.78|23919.78|23952.51|23952.51|23919.78|23919.78|0
1698225600000|2023-10-25 09:20:00|23916.51|23916.51|23952.61|23952.61|23952.61|23952.61|23911.05|23911.05|0
1698225900000|2023-10-25 09:25:00|23958.07|23958.07|23958.07|23958.07|23958.07|23958.07|23958.07|23958.07|0
1698226200000|2023-10-25 09:30:00|23968.98|23968.98|24008.35|24008.35|24008.35|24008.35|23958.07|23958.07|0
1698226500000|2023-10-25 09:35:00|24002.89|24002.89|23986.53|23986.53|24008.35|24008.35|23975.62|23975.62|0
1698226800000|2023-10-25 09:40:00|23981.07|23981.07|23963.97|23963.97|23981.07|23981.07|23957.23|23957.23|0
1698227100000|2023-10-25 09:45:00|23958.52|23958.52|23928.52|23928.52|23958.52|23958.52|23928.52|23928.52|0
1698227400000|2023-10-25 09:50:00|23933.97|23933.97|23943.89|23943.89|23946.52|23946.52|23933.97|23933.97|0
1698227700000|2023-10-25 09:55:00|23941.19|23941.19|23919.5|23919.5|23946.65|23946.65|23919.5|23919.5|0
1698228000000|2023-10-25 10:00:00|23918.15|23918.15|23926.11|23926.11|23929.06|23929.06|23896.33|23896.33|0
1698228300000|2023-10-25 10:05:00|23915.2|23915.2|23894.79|23894.79|23926.11|23926.11|23894.79|23894.79|0
1698228600000|2023-10-25 10:10:00|23900.25|23900.25|23891.04|23891.04|23912.86|23912.86|23889.4|23889.4|0
1698228900000|2023-10-25 10:15:00|23885.58|23885.58|23907.4|23907.4|23907.4|23907.4|23885.58|23885.58|0
1698229200000|2023-10-25 10:20:00|23918.31|23918.31|23908.81|23908.81|23918.31|23918.31|23889.75|23889.75|0
1698229500000|2023-10-25 10:25:00|23903.36|23903.36|23906.85|23906.85|23917.76|23917.76|23897.9|23897.9|0
1698229800000|2023-10-25 10:30:00|23917.76|23917.76|23952.86|23952.86|23952.86|23952.86|23911.73|23911.73|0
1698230100000|2023-10-25 10:35:00|23941.95|23941.95|23938.13|23938.13|23941.95|23941.95|23921.77|23921.77|0
1698230400000|2023-10-25 10:40:00|23927.22|23927.22|23935.37|23935.37|23938.13|23938.13|23927.22|23927.22|0
1698230700000|2023-10-25 10:45:00|23940.83|23940.83|23935.37|23935.37|23940.83|23940.83|23935.37|23935.37|0
1698231000000|2023-10-25 10:50:00|23933.74|23933.74|23942.69|23942.69|23943.55|23943.55|23921.19|23921.19|0
1698231300000|2023-10-25 10:55:00|23937.23|23937.23|23948.43|23948.43|23953.15|23953.15|23933.41|23933.41|0
1698231600000|2023-10-25 11:00:00|23949.78|23949.78|23939.42|23939.42|23949.78|23949.78|23928.51|23928.51|0
1698231900000|2023-10-25 11:05:00|23944.87|23944.87|23967.98|23967.98|23967.98|23967.98|23939.42|23939.42|0
1698232200000|2023-10-25 11:10:00|23957.07|23957.07|23917.24|23917.24|23957.07|23957.07|23900.88|23900.88|0
1698232500000|2023-10-25 11:15:00|23933.61|23933.61|23947.82|23947.82|23954.08|23954.08|23933.61|23933.61|0
1698232800000|2023-10-25 11:20:00|23954.56|23954.56|23955.36|23955.36|23975.1|23975.1|23947.82|23947.82|0
1698233100000|2023-10-25 11:25:00|23960.82|23960.82|23966.27|23966.27|23966.27|23966.27|23949.91|23949.91|0
1698233400000|2023-10-25 11:30:00|23960.82|23960.82|23995.19|23995.19|23995.19|23995.19|23960.82|23960.82|0
1698233700000|2023-10-25 11:35:00|24006.1|24006.1|24027.92|24027.92|24038.83|24038.83|24006.1|24006.1|0
1698234000000|2023-10-25 11:40:00|24022.46|24022.46|24006.1|24006.1|24049.74|24049.74|24006.1|24006.1|0
1698234300000|2023-10-25 11:45:00|23995.19|23995.19|23998.46|23998.46|23998.46|23998.46|23988.09|23988.09|0
1698234600000|2023-10-25 11:50:00|23987.55|23987.55|23971.18|23971.18|23987.55|23987.55|23943.9|23943.9|0
1698234900000|2023-10-25 11:55:00|23965.72|23965.72|23965.72|23965.72|23971.18|23971.18|23960.27|23960.27|0
1698235200000|2023-10-25 12:00:00|23976.64|23976.64|23982.09|23982.09|23987.55|23987.55|23976.64|23976.64|0
1698235500000|2023-10-25 12:05:00|23987.55|23987.55|23998.46|23998.46|24025.73|24025.73|23987.55|23987.55|0
1698235800000|2023-10-25 12:10:00|23993|23993|23994.28|23994.28|24010.65|24010.65|23993|23993|0
1698236100000|2023-10-25 12:15:00|23999.74|23999.74|23995.89|23995.89|24000.54|24000.54|23989.63|23989.63|0
1698236400000|2023-10-25 12:20:00|24001.35|24001.35|24001.35|24001.35|24012.26|24012.26|23995.89|23995.89|0
1698236700000|2023-10-25 12:25:00|23984.98|23984.98|23974.07|23974.07|23990.43|23990.43|23968.61|23968.61|0
1698237000000|2023-10-25 12:30:00|23968.61|23968.61|23968.61|23968.61|23968.61|23968.61|23968.61|23968.61|0
1698237300000|2023-10-25 12:35:00|23974.07|23974.07|23941.89|23941.89|23979.52|23979.52|23941.89|23941.89|0
1698237600000|2023-10-25 12:40:00|23931.78|23931.78|23924.79|23924.79|23942.69|23942.69|23913.04|23913.04|0
1698237900000|2023-10-25 12:45:00|23919.33|23919.33|23926.62|23926.62|23937.53|23937.53|23919.33|23919.33|0
1698238200000|2023-10-25 12:50:00|23932.07|23932.07|23926.62|23926.62|23937.53|23937.53|23921.16|23921.16|0
1698238500000|2023-10-25 12:55:00|23932.07|23932.07|23885.96|23885.96|23932.07|23932.07|23885.96|23885.96|0
1698238800000|2023-10-25 13:00:00|23891.42|23891.42|23893.05|23893.05|23896.42|23896.42|23890.07|23890.07|0
1698239100000|2023-10-25 13:05:00|23896.42|23896.42|23896.42|23896.42|23901.88|23901.88|23874.6|23874.6|0
1698239400000|2023-10-25 13:10:00|23907.33|23907.33|23901.88|23901.88|23912.79|23912.79|23896.42|23896.42|0
1698239700000|2023-10-25 13:15:00|23907.33|23907.33|23943.52|23943.52|23943.52|23943.52|23894.79|23894.79|0
1698240000000|2023-10-25 13:20:00|23932.61|23932.61|23957.7|23957.7|23957.7|23957.7|23932.61|23932.61|0
1698240300000|2023-10-25 13:25:00|23961.07|23961.07|23946.79|23946.79|23967.81|23967.81|23945.99|23945.99|0
1698240600000|2023-10-25 13:30:00|23941.34|23941.34|23928.15|23928.15|23946.79|23946.79|23911.79|23911.79|0
1698240900000|2023-10-25 13:35:00|23922.7|23922.7|23953.35|23953.35|23953.35|23953.35|23905.05|23905.05|0
1698241200000|2023-10-25 13:40:00|23958.8|23958.8|23923.15|23923.15|23962.62|23962.62|23923.15|23923.15|0
1698241500000|2023-10-25 13:45:00|23917.69|23917.69|23917.92|23917.92|23945.07|23945.07|23901.56|23901.56|0
1698241800000|2023-10-25 13:50:00|23913.02|23913.02|23941.51|23941.51|23948.18|23948.18|23913.02|23913.02|0
1698242100000|2023-10-25 13:55:00|23946.96|23946.96|23943.91|23943.91|23966.6|23966.6|23925.85|23925.85|0
1698242400000|2023-10-25 14:00:00|23942.56|23942.56|23926.65|23926.65|23954.69|23954.69|23865.43|23865.43|0
1698242700000|2023-10-25 14:05:00|23932.11|23932.11|23899.67|23899.67|23937.56|23937.56|23867.49|23867.49|0
1698243000000|2023-10-25 14:10:00|23909.11|23909.11|23886|23886|23914.56|23914.56|23873.68|23873.68|0
1698243300000|2023-10-25 14:15:00|23891.46|23891.46|23952.62|23952.62|23952.62|23952.62|23882.44|23882.44|0
1698243600000|2023-10-25 14:20:00|23947.16|23947.16|23949.35|23949.35|23949.35|23949.35|23934.97|23934.97|0
1698243900000|2023-10-25 14:25:00|23945.31|23945.31|23930.51|23930.51|23973.03|23973.03|23923.71|23923.71|0
1698244200000|2023-10-25 14:30:00|23922.42|23922.42|23978.48|23978.48|23981.18|23981.18|23911.51|23911.51|0
1698244500000|2023-10-25 14:35:00|23974.44|23974.44|23997.48|23997.48|23997.48|23997.48|23966.23|23966.23|0
1698244800000|2023-10-25 14:40:00|24002.94|24002.94|24018.02|24018.02|24018.02|24018.02|23997.54|23997.54|0
1698245100000|2023-10-25 14:45:00|24023.47|24023.47|24047.99|24047.99|24061.54|24061.54|24010.39|24010.39|0
1698245400000|2023-10-25 14:50:00|24037.08|24037.08|24031.37|24031.37|24037.08|24037.08|24008.46|24008.46|0
1698245700000|2023-10-25 14:55:00|24025.98|24025.98|24041.79|24041.79|24047.47|24047.47|24020.52|24020.52|0
1698246000000|2023-10-25 15:00:00|24047.25|24047.25|24137.73|24137.73|24148.64|24148.64|24047.25|24047.25|0
1698246300000|2023-10-25 15:05:00|24132.28|24132.28|24090.31|24090.31|24139.08|24139.08|24071.25|24071.25|0
1698246600000|2023-10-25 15:10:00|24095.76|24095.76|24098.81|24098.81|24100.99|24100.99|24072.31|24072.31|0
1698246900000|2023-10-25 15:15:00|24109.72|24109.72|24097.46|24097.46|24119.28|24119.28|24092.01|24092.01|0
1698247200000|2023-10-25 15:20:00|24102.92|24102.92|24059.63|24059.63|24102.92|24102.92|24059.63|24059.63|0
1698247500000|2023-10-25 15:25:00|24065.08|24065.08|24094.22|24094.22|24104.23|24104.23|24065.08|24065.08|0
1698304500000|2023-10-26 07:15:00|23900.89|23900.89|23912.89|23912.89|23952.49|23952.49|23895.5|23895.5|0
1698304800000|2023-10-26 07:20:00|23907.5|23907.5|24002.81|24002.81|24040.99|24040.99|23902.11|23902.11|0
1698305100000|2023-10-26 07:25:00|24008.26|24008.26|24004.28|24004.28|24019.17|24019.17|24004.28|24004.28|0
1698305400000|2023-10-26 07:30:00|23997.54|23997.54|23972.77|23972.77|23997.54|23997.54|23967.31|23967.31|0
1698305700000|2023-10-26 07:35:00|23945.49|23945.49|23938.82|23938.82|23948.25|23948.25|23930.6|23930.6|0
1698306000000|2023-10-26 07:40:00|23948.63|23948.63|23932.26|23932.26|23959.54|23959.54|23904.99|23904.99|0
1698306300000|2023-10-26 07:45:00|23943.17|23943.17|23971.54|23971.54|23987.91|23987.91|23943.17|23943.17|0
1698306600000|2023-10-26 07:50:00|23960.63|23960.63|23945.68|23945.68|23971.54|23971.54|23940.22|23940.22|0
1698306900000|2023-10-26 07:55:00|23951.13|23951.13|23969.68|23969.68|23969.68|23969.68|23945.68|23945.68|0
1698307200000|2023-10-26 08:00:00|23962.94|23962.94|23994.2|23994.2|23994.2|23994.2|23935.73|23935.73|0
1698307500000|2023-10-26 08:05:00|23972.38|23972.38|23937.85|23937.85|23972.38|23972.38|23930.21|23930.21|0
1698307800000|2023-10-26 08:10:00|23948.76|23948.76|23937.85|23937.85|23954.22|23954.22|23932.4|23932.4|0
1698308100000|2023-10-26 08:15:00|23932.4|23932.4|23913.27|23913.27|23932.4|23932.4|23910.57|23910.57|0
1698308400000|2023-10-26 08:20:00|23907.81|23907.81|23880.54|23880.54|23907.81|23907.81|23869.63|23869.63|0
1698308700000|2023-10-26 08:25:00|23877.84|23877.84|23860.13|23860.13|23877.84|23877.84|23860.13|23860.13|0
1698309000000|2023-10-26 08:30:00|23865.52|23865.52|23903.64|23903.64|23910.45|23910.45|23865.52|23865.52|0
1698309300000|2023-10-26 08:35:00|23898.19|23898.19|23875.27|23875.27|23918.91|23918.91|23875.27|23875.27|0
1698309600000|2023-10-26 08:40:00|23891.63|23891.63|23875.27|23875.27|23891.63|23891.63|23875.27|23875.27|0
1698309900000|2023-10-26 08:45:00|23891.63|23891.63|23908|23908|23913.46|23913.46|23886.18|23886.18|0
1698310200000|2023-10-26 08:50:00|23918.91|23918.91|23897.09|23897.09|23935.28|23935.28|23897.09|23897.09|0
1698310500000|2023-10-26 08:55:00|23886.18|23886.18|23886.18|23886.18|23897.09|23897.09|23886.18|23886.18|0
1698310800000|2023-10-26 09:00:00|23891.63|23891.63|23950.17|23950.17|23950.17|23950.17|23886.18|23886.18|0
1698311100000|2023-10-26 09:05:00|23952.86|23952.86|23947.41|23947.41|23952.86|23952.86|23936.5|23936.5|0
1698311400000|2023-10-26 09:10:00|23952.86|23952.86|23926.64|23926.64|23958.32|23958.32|23926.64|23926.64|0
1698311700000|2023-10-26 09:15:00|23921.19|23921.19|23914.52|23914.52|23930.88|23930.88|23913.1|23913.1|0
1698312000000|2023-10-26 09:20:00|23919.97|23919.97|23951.23|23951.23|23951.23|23951.23|23919.97|23919.97|0
1698312300000|2023-10-26 09:25:00|23940.31|23940.31|23968.04|23968.04|23980.36|23980.36|23940.31|23940.31|0
1698312600000|2023-10-26 09:30:00|23973.49|23973.49|23959.82|23959.82|23978.95|23978.95|23954.37|23954.37|0
1698312900000|2023-10-26 09:35:00|23965.28|23965.28|23976.19|23976.19|23976.19|23976.19|23959.82|23959.82|0
1698313200000|2023-10-26 09:40:00|23965.28|23965.28|23965.28|23965.28|23970.73|23970.73|23965.28|23965.28|0
1698313500000|2023-10-26 09:45:00|23947.56|23947.56|23927.09|23927.09|23959.82|23959.82|23927.09|23927.09|0
1698313800000|2023-10-26 09:50:00|23932.55|23932.55|23907.58|23907.58|23932.55|23932.55|23907.58|23907.58|0
1698314100000|2023-10-26 09:55:00|23896.67|23896.67|23896.45|23896.45|23896.67|23896.67|23884.19|23884.19|0
1698314400000|2023-10-26 10:00:00|23899.14|23899.14|23865.19|23865.19|23899.14|23899.14|23859.74|23859.74|0
1698314700000|2023-10-26 10:05:00|23859.74|23859.74|23870.65|23870.65|23876.1|23876.1|23859.74|23859.74|0
1698315000000|2023-10-26 10:10:00|23876.1|23876.1|23887.53|23887.53|23896.8|23896.8|23874.98|23874.98|0
1698315300000|2023-10-26 10:15:00|23892.98|23892.98|23879.31|23879.31|23892.98|23892.98|23871.16|23871.16|0
1698315600000|2023-10-26 10:20:00|23873.86|23873.86|23871.16|23871.16|23891.5|23891.5|23871.16|23871.16|0
1698315900000|2023-10-26 10:25:00|23869.81|23869.81|23875.2|23875.2|23891.57|23891.57|23869.81|23869.81|0
1698316200000|2023-10-26 10:30:00|23869.75|23869.75|23858.84|23858.84|23869.75|23869.75|23858.84|23858.84|0
1698316500000|2023-10-26 10:35:00|23880.66|23880.66|23855.57|23855.57|23880.66|23880.66|23853.93|23853.93|0
1698316800000|2023-10-26 10:40:00|23846.13|23846.13|23850.46|23850.46|23855.92|23855.92|23843.37|23843.37|0
1698317100000|2023-10-26 10:45:00|23855.92|23855.92|23840.96|23840.96|23866.83|23866.83|23840.96|23840.96|0
1698317400000|2023-10-26 10:50:00|23835.51|23835.51|23835|23835|23835.51|23835.51|23813.18|23813.18|0
1698317700000|2023-10-26 10:55:00|23829.54|23829.54|23820.82|23820.82|23837.18|23837.18|23809.91|23809.91|0
1698318000000|2023-10-26 11:00:00|23825.72|23825.72|23809.36|23809.36|23831.18|23831.18|23803.9|23803.9|0
1698318300000|2023-10-26 11:05:00|23814.81|23814.81|23815.87|23815.87|23815.87|23815.87|23802.27|23802.27|0
1698318600000|2023-10-26 11:10:00|23799.51|23799.51|23783.14|23783.14|23804.96|23804.96|23783.14|23783.14|0
1698318900000|2023-10-26 11:15:00|23777.69|23777.69|23811.77|23811.77|23811.77|23811.77|23777.69|23777.69|0
1698319200000|2023-10-26 11:20:00|23806.31|23806.31|23795.4|23795.4|23811.77|23811.77|23795.4|23795.4|0
1698319500000|2023-10-26 11:25:00|23794.05|23794.05|23796.81|23796.81|23802.27|23802.27|23791.36|23791.36|0
1698319800000|2023-10-26 11:30:00|23791.36|23791.36|23750.25|23750.25|23791.36|23791.36|23750.25|23750.25|0
1698320100000|2023-10-26 11:35:00|23755.71|23755.71|23774.54|23774.54|23774.54|23774.54|23752.72|23752.72|0
1698320400000|2023-10-26 11:40:00|23796.36|23796.36|23805.8|23805.8|23805.8|23805.8|23790.91|23790.91|0
1698320700000|2023-10-26 11:45:00|23811.25|23811.25|23800.34|23800.34|23811.25|23811.25|23794.89|23794.89|0
1698321000000|2023-10-26 11:50:00|23805.8|23805.8|23804.52|23804.52|23809.97|23809.97|23788.15|23788.15|0
1698321300000|2023-10-26 11:55:00|23809.91|23809.91|23824.92|23824.92|23835.84|23835.84|23809.91|23809.91|0
1698321600000|2023-10-26 12:00:00|23831.47|23831.47|23833.65|23833.65|23850.02|23850.02|23828.2|23828.2|0
1698321900000|2023-10-26 12:05:00|23828.2|23828.2|23841.8|23841.8|23841.8|23841.8|23826.85|23826.85|0
1698322200000|2023-10-26 12:10:00|23847.26|23847.26|23854.12|23854.12|23854.12|23854.12|23843.21|23843.21|0
1698322500000|2023-10-26 12:15:00|23859.58|23859.58|23890|23890|23897.09|23897.09|23859.58|23859.58|0
1698322800000|2023-10-26 12:20:00|23884.54|23884.54|23895.39|23895.39|23917.21|23917.21|23884.54|23884.54|0
1698323100000|2023-10-26 12:25:00|23889.93|23889.93|23896.74|23896.74|23903.6|23903.6|23884.48|23884.48|0
1698323400000|2023-10-26 12:30:00|23898.37|23898.37|23933.47|23933.47|23933.47|23933.47|23875.27|23875.27|0
1698323700000|2023-10-26 12:35:00|23928.02|23928.02|23953.31|23953.31|23953.31|23953.31|23922.63|23922.63|0
1698324000000|2023-10-26 12:40:00|23949.26|23949.26|23985.49|23985.49|23994.99|23994.99|23938.35|23938.35|0
1698324300000|2023-10-26 12:45:00|23990.95|23990.95|24003.14|24003.14|24003.14|24003.14|23980.04|23980.04|0
1698324600000|2023-10-26 12:50:00|24007.18|24007.18|24039.34|24039.34|24043.16|24043.16|24007.18|24007.18|0
1698324900000|2023-10-26 12:55:00|24044.79|24044.79|24031.79|24031.79|24048.16|24048.16|24026.34|24026.34|0
1698325200000|2023-10-26 13:00:00|24037.25|24037.25|24021.33|24021.33|24037.25|24037.25|24008.69|24008.69|0
1698325500000|2023-10-26 13:05:00|24037.7|24037.7|24015.88|24015.88|24037.7|24037.7|24015.88|24015.88|0
1698325800000|2023-10-26 13:10:00|24026.79|24026.79|24026.79|24026.79|24026.79|24026.79|24015.88|24015.88|0
1698326100000|2023-10-26 13:15:00|24032.24|24032.24|24026.79|24026.79|24032.24|24032.24|24021.33|24021.33|0
1698326400000|2023-10-26 13:20:00|24015.88|24015.88|23992.87|23992.87|24026.79|24026.79|23990.69|23990.69|0
1698326700000|2023-10-26 13:25:00|23987.42|23987.42|23992.39|23992.39|23997.78|23997.78|23984.15|23984.15|0
1698327000000|2023-10-26 13:30:00|23981.48|23981.48|24024.7|24024.7|24032.34|24032.34|23969.83|23969.83|0
1698327300000|2023-10-26 13:35:00|24030.16|24030.16|23952.25|23952.25|24030.16|24030.16|23952.25|23952.25|0
1698327600000|2023-10-26 13:40:00|23963.16|23963.16|23989.7|23989.7|23995.16|23995.16|23941.6|23941.6|0
1698327900000|2023-10-26 13:45:00|23984.24|23984.24|23971.64|23971.64|24006.07|24006.07|23964.84|23964.84|0
1698328200000|2023-10-26 13:50:00|23977.09|23977.09|23947.16|23947.16|23977.09|23977.09|23935.64|23935.64|0
1698328500000|2023-10-26 13:55:00|23945.52|23945.52|23942.15|23942.15|23962.62|23962.62|23931.24|23931.24|0
1698328800000|2023-10-26 14:00:00|23931.24|23931.24|23868.18|23868.18|23931.24|23931.24|23856.82|23856.82|0
1698329100000|2023-10-26 14:05:00|23862.73|23862.73|23857.33|23857.33|23871|23871|23843.73|23843.73|0
1698329400000|2023-10-26 14:10:00|23858.68|23858.68|23854.35|23854.35|23870.94|23870.94|23848.9|23848.9|0
1698329700000|2023-10-26 14:15:00|23848.9|23848.9|23857.05|23857.05|23867.96|23867.96|23838.89|23838.89|0
1698330000000|2023-10-26 14:20:00|23858.39|23858.39|23846.97|23846.97|23884.26|23884.26|23842.93|23842.93|0
1698330300000|2023-10-26 14:25:00|23852.43|23852.43|23883.62|23883.62|23891.77|23891.77|23852.43|23852.43|0
1698330600000|2023-10-26 14:30:00|23889.07|23889.07|23883.55|23883.55|23894.47|23894.47|23867.19|23867.19|0
1698330900000|2023-10-26 14:35:00|23889.01|23889.01|23881.63|23881.63|23889.01|23889.01|23868.03|23868.03|0
1698331200000|2023-10-26 14:40:00|23887.09|23887.09|23902.62|23902.62|23910.7|23910.7|23887.09|23887.09|0
1698331500000|2023-10-26 14:45:00|23926.07|23926.07|23952.61|23952.61|23952.61|23952.61|23926.07|23926.07|0
1698331800000|2023-10-26 14:50:00|23959.35|23959.35|23941.98|23941.98|23965.89|23965.89|23941.98|23941.98|0
1698332100000|2023-10-26 14:55:00|23938.61|23938.61|23924.33|23924.33|23938.61|23938.61|23918.88|23918.88|0
1698332400000|2023-10-26 15:00:00|23929.79|23929.79|23893.08|23893.08|23935.25|23935.25|23893.08|23893.08|0
1698332700000|2023-10-26 15:05:00|23891.73|23891.73|23888.43|23888.43|23891.73|23891.73|23870.5|23870.5|0
1698333000000|2023-10-26 15:10:00|23895.53|23895.53|23868.09|23868.09|23912.79|23912.79|23868.09|23868.09|0
1698333300000|2023-10-26 15:15:00|23873.54|23873.54|23867.8|23867.8|23877.3|23877.3|23862.63|23862.63|0
1698333600000|2023-10-26 15:20:00|23862.35|23862.35|23868.51|23868.51|23870.15|23870.15|23849.8|23849.8|0
1698333900000|2023-10-26 15:25:00|23873.97|23873.97|23873.97|23873.97|23894.89|23894.89|23868.51|23868.51|0
1698390900000|2023-10-27 07:15:00|23701.09|23701.09|23652|23652|23701.09|23701.09|23652|23652|0
1698391200000|2023-10-27 07:20:00|23646.54|23646.54|23675.49|23675.49|23710.72|23710.72|23640|23640|0
1698391500000|2023-10-27 07:25:00|23686.4|23686.4|23670.03|23670.03|23686.4|23686.4|23670.03|23670.03|0
1698391800000|2023-10-27 07:30:00|23657.9|23657.9|23703.05|23703.05|23703.05|23703.05|23657.9|23657.9|0
1698392100000|2023-10-27 07:35:00|23735.78|23735.78|23771.34|23771.34|23795.79|23795.79|23735.78|23735.78|0
1698392400000|2023-10-27 07:40:00|23769.99|23769.99|23806.99|23806.99|23817.9|23817.9|23769.99|23769.99|0
1698392700000|2023-10-27 07:45:00|23823.36|23823.36|23809.69|23809.69|23823.36|23823.36|23782.54|23782.54|0
1698393000000|2023-10-27 07:50:00|23815.14|23815.14|23813.86|23813.86|23826.05|23826.05|23813.86|23813.86|0
1698393300000|2023-10-27 07:55:00|23846.59|23846.59|23830.22|23830.22|23857.5|23857.5|23830.22|23830.22|0
1698393600000|2023-10-27 08:00:00|23808.4|23808.4|23824.9|23824.9|23824.9|23824.9|23797.62|23797.62|0
1698393900000|2023-10-27 08:05:00|23819.44|23819.44|23849.41|23849.41|23857.63|23857.63|23819.44|23819.44|0
1698394200000|2023-10-27 08:10:00|23848.07|23848.07|23807.45|23807.45|23848.07|23848.07|23801.99|23801.99|0
1698394500000|2023-10-27 08:15:00|23818.36|23818.36|23821.63|23821.63|23834.17|23834.17|23805.26|23805.26|0
1698394800000|2023-10-27 08:20:00|23816.24|23816.24|23769.83|23769.83|23818.93|23818.93|23758.92|23758.92|0
1698395100000|2023-10-27 08:25:00|23791.66|23791.66|23846.21|23846.21|23851.66|23851.66|23791.66|23791.66|0
1698395400000|2023-10-27 08:30:00|23840.75|23840.75|23829.84|23829.84|23840.75|23840.75|23824.39|23824.39|0
1698395700000|2023-10-27 08:35:00|23824.39|23824.39|23829.84|23829.84|23829.84|23829.84|23808.02|23808.02|0
1698396000000|2023-10-27 08:40:00|23840.75|23840.75|23835.32|23835.32|23840.75|23840.75|23827.15|23827.15|0
1698396300000|2023-10-27 08:45:00|23857.15|23857.15|23833.95|23833.95|23868.06|23868.06|23827.15|23827.15|0
1698396600000|2023-10-27 08:50:00|23839.41|23839.41|23839.41|23839.41|23855.77|23855.77|23828.49|23828.49|0
1698396900000|2023-10-27 08:55:00|23832.67|23832.67|23794.48|23794.48|23832.67|23832.67|23794.48|23794.48|0
1698397200000|2023-10-27 09:00:00|23799.93|23799.93|23801.35|23801.35|23805.39|23805.39|23794.54|23794.54|0
1698397500000|2023-10-27 09:05:00|23806.8|23806.8|23813.34|23813.34|23813.34|23813.34|23801.35|23801.35|0
1698397800000|2023-10-27 09:10:00|23818.73|23818.73|23801.09|23801.09|23818.73|23818.73|23801.09|23801.09|0
1698398100000|2023-10-27 09:15:00|23806.54|23806.54|23822.78|23822.78|23822.78|23822.78|23806.54|23806.54|0
1698398400000|2023-10-27 09:20:00|23817.32|23817.32|23800.96|23800.96|23828.23|23828.23|23800.96|23800.96|0
1698398700000|2023-10-27 09:25:00|23811.87|23811.87|23806.41|23806.41|23811.87|23811.87|23806.41|23806.41|0
1698399000000|2023-10-27 09:30:00|23811.87|23811.87|23794.96|23794.96|23811.87|23811.87|23794.96|23794.96|0
1698399300000|2023-10-27 09:35:00|23776.89|23776.89|23755.07|23755.07|23776.89|23776.89|23755.07|23755.07|0
1698399600000|2023-10-27 09:40:00|23764.51|23764.51|23767.27|23767.27|23767.27|23767.27|23756.36|23756.36|0
1698399900000|2023-10-27 09:45:00|23772.72|23772.72|23738.9|23738.9|23772.72|23772.72|23738.9|23738.9|0
1698400200000|2023-10-27 09:50:00|23744.36|23744.36|23749.81|23749.81|23749.81|23749.81|23744.36|23744.36|0
1698400500000|2023-10-27 09:55:00|23760.73|23760.73|23763.91|23763.91|23798.91|23798.91|23760.73|23760.73|0
1698400800000|2023-10-27 10:00:00|23758.45|23758.45|23763.36|23763.36|23763.36|23763.36|23758.45|23758.45|0
1698401100000|2023-10-27 10:05:00|23774.27|23774.27|23791.98|23791.98|23791.98|23791.98|23772.92|23772.92|0
1698401400000|2023-10-27 10:10:00|23796.02|23796.02|23800.9|23800.9|23800.9|23800.9|23795.45|23795.45|0
1698401700000|2023-10-27 10:15:00|23798.21|23798.21|23776.16|23776.16|23799.62|23799.62|23776.16|23776.16|0
1698402000000|2023-10-27 10:20:00|23770.71|23770.71|23760.63|23760.63|23777|23777|23758.45|23758.45|0
1698402300000|2023-10-27 10:25:00|23759|23759|23785.73|23785.73|23786.28|23786.28|23759|23759|0
1698402600000|2023-10-27 10:30:00|23796.64|23796.64|23772.06|23772.06|23796.64|23796.64|23766.6|23766.6|0
1698402900000|2023-10-27 10:35:00|23766.6|23766.6|23761.15|23761.15|23766.6|23766.6|23761.15|23761.15|0
1698403200000|2023-10-27 10:40:00|23772.06|23772.06|23772.06|23772.06|23772.06|23772.06|23772.06|23772.06|0
1698403500000|2023-10-27 10:45:00|23777.51|23777.51|23800.68|23800.68|23800.68|23800.68|23777.51|23777.51|0
1698403800000|2023-10-27 10:50:00|23795.23|23795.23|23796.64|23796.64|23817.05|23817.05|23795.23|23795.23|0
1698404100000|2023-10-27 10:55:00|23791.18|23791.18|23757.43|23757.43|23797.99|23797.99|23757.43|23757.43|0
1698404400000|2023-10-27 11:00:00|23754.73|23754.73|23768.91|23768.91|23774.37|23774.37|23749.28|23749.28|0
1698404700000|2023-10-27 11:05:00|23763.46|23763.46|23758|23758|23768.91|23768.91|23758|23758|0
1698405000000|2023-10-27 11:10:00|23752.55|23752.55|23730.73|23730.73|23752.55|23752.55|23730.73|23730.73|0
1698405300000|2023-10-27 11:15:00|23725.27|23725.27|23734.71|23734.71|23745.62|23745.62|23725.27|23725.27|0
1698405600000|2023-10-27 11:20:00|23740.16|23740.16|23762.43|23762.43|23762.43|23762.43|23740.16|23740.16|0
1698405900000|2023-10-27 11:25:00|23767.88|23767.88|23744.78|23744.78|23767.88|23767.88|23744.78|23744.78|0
1698406200000|2023-10-27 11:30:00|23739.32|23739.32|23728.41|23728.41|23739.32|23739.32|23722.96|23722.96|0
1698406500000|2023-10-27 11:35:00|23717.5|23717.5|23717.5|23717.5|23717.5|23717.5|23717.5|23717.5|0
1698406800000|2023-10-27 11:40:00|23744.78|23744.78|23758.26|23758.26|23758.26|23758.26|23743.43|23743.43|0
1698407100000|2023-10-27 11:45:00|23774.62|23774.62|23743.24|23743.24|23774.62|23774.62|23743.24|23743.24|0
1698407400000|2023-10-27 11:50:00|23737.78|23737.78|23722.77|23722.77|23743.24|23743.24|23721.42|23721.42|0
1698407700000|2023-10-27 11:55:00|23733.68|23733.68|23732.58|23732.58|23744.71|23744.71|23721.42|23721.42|0
1698408000000|2023-10-27 12:00:00|23710.76|23710.76|23709.41|23709.41|23710.76|23710.76|23709.41|23709.41|0
1698408300000|2023-10-27 12:05:00|23714.86|23714.86|23739.25|23739.25|23750.16|23750.16|23714.86|23714.86|0
1698408600000|2023-10-27 12:10:00|23733.8|23733.8|23702.7|23702.7|23733.8|23733.8|23679.24|23679.24|0
1698408900000|2023-10-27 12:15:00|23706.74|23706.74|23682.1|23682.1|23714.83|23714.83|23682.1|23682.1|0
1698409200000|2023-10-27 12:20:00|23672.66|23672.66|23676.9|23676.9|23684.99|23684.99|23672.66|23672.66|0
1698409500000|2023-10-27 12:25:00|23679.6|23679.6|23693.52|23693.52|23693.52|23693.52|23663.23|23663.23|0
1698409800000|2023-10-27 12:30:00|23685.43|23685.43|23707.25|23707.25|23712.71|23712.71|23674.65|23674.65|0
1698410100000|2023-10-27 12:35:00|23729.08|23729.08|23735.88|23735.88|23750.9|23750.9|23729.08|23729.08|0
1698410400000|2023-10-27 12:40:00|23730.97|23730.97|23726.03|23726.03|23732.61|23732.61|23706.97|23706.97|0
1698410700000|2023-10-27 12:45:00|23727.66|23727.66|23746.88|23746.88|23752.34|23752.34|23722.21|23722.21|0
1698411000000|2023-10-27 12:50:00|23752.34|23752.34|23757.99|23757.99|23763.25|23763.25|23730.71|23730.71|0
1698411300000|2023-10-27 12:55:00|23751.25|23751.25|23744.96|23744.96|23757.28|23757.28|23735.46|23735.46|0
1698411600000|2023-10-27 13:00:00|23751.7|23751.7|23804.84|23804.84|23804.84|23804.84|23751.7|23751.7|0
1698411900000|2023-10-27 13:05:00|23806.47|23806.47|23799.67|23799.67|23821.49|23821.49|23799.67|23799.67|0
1698412200000|2023-10-27 13:10:00|23804.58|23804.58|23808.4|23808.4|23819.31|23819.31|23797.48|23797.48|0
1698412500000|2023-10-27 13:15:00|23813.85|23813.85|23824.76|23824.76|23830.22|23830.22|23813.85|23813.85|0
1698412800000|2023-10-27 13:20:00|23819.31|23819.31|23801.3|23801.3|23819.31|23819.31|23801.3|23801.3|0
1698413100000|2023-10-27 13:25:00|23795.85|23795.85|23796.2|23796.2|23796.2|23796.2|23785|23785|0
1698413400000|2023-10-27 13:30:00|23807.11|23807.11|23760.59|23760.59|23817.96|23817.96|23760.59|23760.59|0
1698413700000|2023-10-27 13:35:00|23755.13|23755.13|23778.01|23778.01|23783.47|23783.47|23755.13|23755.13|0
1698414000000|2023-10-27 13:40:00|23783.47|23783.47|23773.11|23773.11|23783.47|23783.47|23764.38|23764.38|0
1698414300000|2023-10-27 13:45:00|23762.2|23762.2|23688.07|23688.07|23762.2|23762.2|23688.07|23688.07|0
1698414600000|2023-10-27 13:50:00|23715.35|23715.35|23698.98|23698.98|23715.35|23715.35|23688.07|23688.07|0
1698414900000|2023-10-27 13:55:00|23704.44|23704.44|23759.09|23759.09|23759.09|23759.09|23704.44|23704.44|0
1698415200000|2023-10-27 14:00:00|23775.45|23775.45|23739.96|23739.96|23776.8|23776.8|23697.28|23697.28|0
1698415500000|2023-10-27 14:05:00|23734.5|23734.5|23751.16|23751.16|23764.7|23764.7|23729.05|23729.05|0
1698415800000|2023-10-27 14:10:00|23762.07|23762.07|23789.79|23789.79|23796.53|23796.53|23745.7|23745.7|0
1698416100000|2023-10-27 14:15:00|23787.1|23787.1|23747.09|23747.09|23787.1|23787.1|23747.09|23747.09|0
1698416400000|2023-10-27 14:20:00|23741.63|23741.63|23738.07|23738.07|23757.93|23757.93|23738.07|23738.07|0
1698416700000|2023-10-27 14:25:00|23734.8|23734.8|23741.89|23741.89|23758.48|23758.48|23734.8|23734.8|0
1698417000000|2023-10-27 14:30:00|23736.44|23736.44|23745.43|23745.43|23745.43|23745.43|23734.52|23734.52|0
1698417300000|2023-10-27 14:35:00|23750.88|23750.88|23739.75|23739.75|23783|23783|23738.11|23738.11|0
1698417600000|2023-10-27 14:40:00|23736.48|23736.48|23735|23735|23739.91|23739.91|23718.48|23718.48|0
1698417900000|2023-10-27 14:45:00|23736.35|23736.35|23763.1|23763.1|23768.56|23768.56|23736.35|23736.35|0
1698418200000|2023-10-27 14:50:00|23771.19|23771.19|23757.81|23757.81|23782.9|23782.9|23757.81|23757.81|0
1698418500000|2023-10-27 14:55:00|23752.35|23752.35|23728.96|23728.96|23752.35|23752.35|23728.96|23728.96|0
1698418800000|2023-10-27 15:00:00|23724.92|23724.92|23695.17|23695.17|23724.92|23724.92|23695.17|23695.17|0
1698419100000|2023-10-27 15:05:00|23700.62|23700.62|23726.77|23726.77|23729.53|23729.53|23695.17|23695.17|0
1698419400000|2023-10-27 15:10:00|23728.12|23728.12|23763.22|23763.22|23773.07|23773.07|23722.67|23722.67|0
1698419700000|2023-10-27 15:15:00|23768.68|23768.68|23769.51|23769.51|23780.77|23780.77|23768.23|23768.23|0
1698420000000|2023-10-27 15:20:00|23764.06|23764.06|23776.05|23776.05|23776.05|23776.05|23764.06|23764.06|0
1698420300000|2023-10-27 15:25:00|23781.51|23781.51|23767.17|23767.17|23783.34|23783.34|23767.17|23767.17|0
1698653700000|2023-10-30 08:15:00|24030.97|24030.97|24024.56|24024.56|24034.66|24034.66|24007.39|24007.39|0
1698654000000|2023-10-30 08:20:00|24046.38|24046.38|24071.5|24071.5|24073.13|24073.13|24046.38|24046.38|0
1698654300000|2023-10-30 08:25:00|24055.13|24055.13|24062.67|24062.67|24071.5|24071.5|24055.13|24055.13|0
1698654600000|2023-10-30 08:30:00|24057.22|24057.22|24057.22|24057.22|24079.04|24079.04|24057.22|24057.22|0
1698654900000|2023-10-30 08:35:00|24063.96|24063.96|23979.14|23979.14|24074.07|24074.07|23954.05|23954.05|0
1698655200000|2023-10-30 08:40:00|24006.42|24006.42|23966.59|23966.59|24006.42|24006.42|23966.59|23966.59|0
1698655500000|2023-10-30 08:45:00|23949.75|23949.75|23956.33|23956.33|23957.29|23957.29|23920.23|23920.23|0
1698655800000|2023-10-30 08:50:00|23945.42|23945.42|23949.34|23949.34|23965.15|23965.15|23929.05|23929.05|0
1698656100000|2023-10-30 08:55:00|23971.16|23971.16|23961.88|23961.88|23971.16|23971.16|23954.79|23954.79|0
1698656400000|2023-10-30 09:00:00|23972.79|23972.79|23998.01|23998.01|24000.55|24000.55|23972.79|23972.79|0
1698656700000|2023-10-30 09:05:00|24001.28|24001.28|24029.84|24029.84|24029.84|24029.84|24001.28|24001.28|0
1698657000000|2023-10-30 09:10:00|24034.75|24034.75|24026.96|24026.96|24034.75|24034.75|24006.64|24006.64|0
1698657300000|2023-10-30 09:15:00|24016.04|24016.04|24045.41|24045.41|24045.41|24045.41|24012.68|24012.68|0
1698657600000|2023-10-30 09:20:00|24048.78|24048.78|24026.15|24026.15|24064.34|24064.34|24026.15|24026.15|0
1698657900000|2023-10-30 09:25:00|24020.7|24020.7|24010.87|24010.87|24020.7|24020.7|23992.14|23992.14|0
1698658200000|2023-10-30 09:30:00|24012.51|24012.51|24007.05|24007.05|24017.96|24017.96|24007.05|24007.05|0
1698658500000|2023-10-30 09:35:00|24001.6|24001.6|24010.32|24010.32|24011.96|24011.96|24001.6|24001.6|0
1698658800000|2023-10-30 09:40:00|23999.41|23999.41|23999.41|23999.41|24004.87|24004.87|23993.96|23993.96|0
1698659100000|2023-10-30 09:45:00|24004.87|24004.87|23996.14|23996.14|24012.51|24012.51|23996.14|23996.14|0
1698659400000|2023-10-30 09:50:00|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|23979.78|23979.78|0
1698659700000|2023-10-30 09:55:00|23974.32|23974.32|23967.78|23967.78|23974.32|23974.32|23966.14|23966.14|0
1698660000000|2023-10-30 10:00:00|23978.69|23978.69|23962.32|23962.32|23978.69|23978.69|23962.32|23962.32|0
1698660300000|2023-10-30 10:05:00|23958.95|23958.95|23958.95|23958.95|23958.95|23958.95|23953.5|23953.5|0
1698660600000|2023-10-30 10:10:00|23964.41|23964.41|23946.96|23946.96|23964.41|23964.41|23946.96|23946.96|0
1698660900000|2023-10-30 10:15:00|23950.23|23950.23|23950.23|23950.23|23950.23|23950.23|23948.59|23948.59|0
1698661200000|2023-10-30 10:20:00|23948.59|23948.59|23930.04|23930.04|23948.59|23948.59|23930.04|23930.04|0
1698661500000|2023-10-30 10:25:00|23923.3|23923.3|23922.02|23922.02|23928.76|23928.76|23922.02|23922.02|0
1698661800000|2023-10-30 10:30:00|23927.48|23927.48|23911.11|23911.11|23927.48|23927.48|23900.2|23900.2|0
1698662400000|2023-10-30 10:40:00|23922.02|23922.02|23929.56|23929.56|23929.56|23929.56|23918.65|23918.65|0
1698662700000|2023-10-30 10:45:00|23940.47|23940.47|23940.47|23940.47|23945.93|23945.93|23929.56|23929.56|0
1698663000000|2023-10-30 10:50:00|23956.84|23956.84|23983.57|23983.57|23983.57|23983.57|23953.47|23953.47|0
1698663300000|2023-10-30 10:55:00|23978.11|23978.11|23972.66|23972.66|23978.11|23978.11|23972.66|23972.66|0
1698663600000|2023-10-30 11:00:00|23956.29|23956.29|23967.2|23967.2|23967.2|23967.2|23956.29|23956.29|0
1698663900000|2023-10-30 11:05:00|23956.29|23956.29|23959.66|23959.66|23973.94|23973.94|23956.29|23956.29|0
1698664200000|2023-10-30 11:10:00|23954.2|23954.2|23942.21|23942.21|23954.2|23954.2|23942.21|23942.21|0
1698664500000|2023-10-30 11:15:00|23947.66|23947.66|23947.66|23947.66|23953.12|23953.12|23942.21|23942.21|0
1698664800000|2023-10-30 11:20:00|23958.57|23958.57|23958.57|23958.57|23958.57|23958.57|23958.57|23958.57|0
1698665100000|2023-10-30 11:25:00|23955.3|23955.3|23948.21|23948.21|23955.3|23955.3|23948.21|23948.21|0
1698665400000|2023-10-30 11:30:00|23944.94|23944.94|23962.94|23962.94|23968.4|23968.4|23944.94|23944.94|0
1698665700000|2023-10-30 11:35:00|23961.31|23961.31|23984.76|23984.76|23984.76|23984.76|23961.31|23961.31|0
1698666000000|2023-10-30 11:40:00|23995.67|23995.67|23984.76|23984.76|23995.67|23995.67|23984.76|23984.76|0
1698666300000|2023-10-30 11:45:00|23983.13|23983.13|23961.76|23961.76|23983.13|23983.13|23961.76|23961.76|0
1698666600000|2023-10-30 11:50:00|23967.21|23967.21|23956.3|23956.3|23967.21|23967.21|23956.3|23956.3|0
1698666900000|2023-10-30 11:55:00|23950.85|23950.85|23962.84|23962.84|23962.84|23962.84|23950.85|23950.85|0
1698667200000|2023-10-30 12:00:00|23961.21|23961.21|23928.48|23928.48|23961.21|23961.21|23928.48|23928.48|0
1698667500000|2023-10-30 12:05:00|23923.02|23923.02|23933.93|23933.93|23933.93|23933.93|23912.11|23912.11|0
1698667800000|2023-10-30 12:10:00|23939.39|23939.39|23933.93|23933.93|23939.39|23939.39|23933.93|23933.93|0
1698668100000|2023-10-30 12:15:00|23944.84|23944.84|23985.27|23985.27|23988.64|23988.64|23941.47|23941.47|0
1698668400000|2023-10-30 12:20:00|23981.9|23981.9|23974.36|23974.36|23981.9|23981.9|23970.99|23970.99|0
1698668700000|2023-10-30 12:25:00|23977.73|23977.73|23971.83|23971.83|23979.37|23979.37|23968.46|23968.46|0
1698669000000|2023-10-30 12:30:00|23978.56|23978.56|23939.06|23939.06|23978.56|23978.56|23932.33|23932.33|0
1698669300000|2023-10-30 12:35:00|23933.61|23933.61|23944.52|23944.52|23944.52|23944.52|23933.61|23933.61|0
1698669600000|2023-10-30 12:40:00|23949.97|23949.97|23972.88|23972.88|23972.88|23972.88|23949.97|23949.97|0
1698669900000|2023-10-30 12:45:00|23976.25|23976.25|23954.43|23954.43|23976.25|23976.25|23954.43|23954.43|0
1698670200000|2023-10-30 12:50:00|23944.32|23944.32|23951.16|23951.16|23951.96|23951.96|23941.05|23941.05|0
1698670500000|2023-10-30 12:55:00|23934.79|23934.79|23956.62|23956.62|23956.62|23956.62|23934.79|23934.79|0
1698670800000|2023-10-30 13:00:00|23962.07|23962.07|23962.07|23962.07|23962.07|23962.07|23962.07|23962.07|0
1698671100000|2023-10-30 13:05:00|23956.62|23956.62|23956.62|23956.62|23956.62|23956.62|23956.62|23956.62|0
1698671400000|2023-10-30 13:10:00|23962.07|23962.07|23969.55|23969.55|23973.91|23973.91|23951.16|23951.16|0
1698671700000|2023-10-30 13:15:00|23972.83|23972.83|23984.57|23984.57|23984.57|23984.57|23972.83|23972.83|0
1698672000000|2023-10-30 13:20:00|23987.94|23987.94|24004.4|24004.4|24004.4|24004.4|23984.67|23984.67|0
1698672300000|2023-10-30 13:25:00|24009.86|24009.86|23993.49|23993.49|24009.86|24009.86|23993.49|23993.49|0
1698672600000|2023-10-30 13:30:00|23996.76|23996.76|24009.66|24009.66|24009.66|24009.66|23984.22|23984.22|0
1698672900000|2023-10-30 13:35:00|24015.12|24015.12|24015.12|24015.12|24031.48|24031.48|24015.12|24015.12|0
1698673200000|2023-10-30 13:40:00|24009.66|24009.66|24018.09|24018.09|24029|24029|24002.02|24002.02|0
1698673500000|2023-10-30 13:45:00|24021.46|24021.46|24037.83|24037.83|24054.19|24054.19|24021.46|24021.46|0
1698673800000|2023-10-30 13:50:00|24044.57|24044.57|24038.47|24038.47|24058.94|24058.94|24016.65|24016.65|0
1698674100000|2023-10-30 13:55:00|24027.56|24027.56|24024.65|24024.65|24036.84|24036.84|24013.73|24013.73|0
1698674400000|2023-10-30 14:00:00|24035.56|24035.56|23989.8|23989.8|24035.56|24035.56|23989.8|23989.8|0
1698674700000|2023-10-30 14:05:00|23978.89|23978.89|23980.17|23980.17|23989.8|23989.8|23962.52|23962.52|0
1698675000000|2023-10-30 14:10:00|23983.44|23983.44|23970.89|23970.89|23983.44|23983.44|23959.98|23959.98|0
1698675300000|2023-10-30 14:15:00|23965.44|23965.44|23966.08|23966.08|23971.53|23971.53|23946.34|23946.34|0
1698675600000|2023-10-30 14:20:00|23944.25|23944.25|23952.44|23952.44|23952.44|23952.44|23934.44|23934.44|0
1698675900000|2023-10-30 14:25:00|23941.53|23941.53|23952.99|23952.99|23954.63|23954.63|23936.08|23936.08|0
1698676200000|2023-10-30 14:30:00|23958.45|23958.45|23931.17|23931.17|23958.45|23958.45|23931.17|23931.17|0
1698676500000|2023-10-30 14:35:00|23920.26|23920.26|23925.72|23925.72|23931.17|23931.17|23909.35|23909.35|0
1698676800000|2023-10-30 14:40:00|23920.26|23920.26|23920.16|23920.16|23934.44|23934.44|23918.53|23918.53|0
1698677100000|2023-10-30 14:45:00|23913.42|23913.42|23933.71|23933.71|23944.62|23944.62|23904.6|23904.6|0
1698677400000|2023-10-30 14:50:00|23935.34|23935.34|23942.79|23942.79|23954.98|23954.98|23935.34|23935.34|0
1698677700000|2023-10-30 14:55:00|23939.42|23939.42|23909.77|23909.77|23939.42|23939.42|23904.31|23904.31|0
1698678000000|2023-10-30 15:00:00|23915.23|23915.23|23958.42|23958.42|23969.33|23969.33|23915.23|23915.23|0
1698678300000|2023-10-30 15:05:00|23963.87|23963.87|23956.23|23956.23|23969.33|23969.33|23952.96|23952.96|0
1698678600000|2023-10-30 15:10:00|23961.69|23961.69|23980.14|23980.14|23983.51|23983.51|23961.69|23961.69|0
1698678900000|2023-10-30 15:15:00|23981.78|23981.78|23973.78|23973.78|23983.41|23983.41|23963.68|23963.68|0
1698679200000|2023-10-30 15:20:00|23979.24|23979.24|23961.34|23961.34|23985.98|23985.98|23947.15|23947.15|0
1698679500000|2023-10-30 15:25:00|23964.71|23964.71|23981.07|23981.07|23981.07|23981.07|23964.71|23964.71|0
1698679800000|2023-10-30 15:30:00|23991.98|23991.98|24026.38|24026.38|24026.38|24026.38|23991.98|23991.98|0
1698680100000|2023-10-30 15:35:00|24031.83|24031.83|23978.53|23978.53|24036.74|24036.74|23978.53|23978.53|0
1698680400000|2023-10-30 15:40:00|23983.99|23983.99|23983.99|23983.99|23983.99|23983.99|23967.62|23967.62|0
1698680700000|2023-10-30 15:45:00|23978.53|23978.53|23987.26|23987.26|24003.63|24003.63|23978.53|23978.53|0
1698681000000|2023-10-30 15:50:00|23998.17|23998.17|23997.62|23997.62|24006.9|24006.9|23992.17|23992.17|0
1698681300000|2023-10-30 15:55:00|23992.17|23992.17|23996.34|23996.34|24001.79|24001.79|23990.88|23990.88|0
1698681600000|2023-10-30 16:00:00|23990.88|23990.88|23963.68|23963.68|23990.88|23990.88|23961.59|23961.59|0
1698681900000|2023-10-30 16:05:00|23965.31|23965.31|23927.93|23927.93|23965.31|23965.31|23927.93|23927.93|0
1698682200000|2023-10-30 16:10:00|23933.38|23933.38|23931.39|23931.39|23945.58|23945.58|23931.39|23931.39|0
1698682500000|2023-10-30 16:15:00|23929.76|23929.76|23915.03|23915.03|23929.76|23929.76|23909.57|23909.57|0
1698682800000|2023-10-30 16:20:00|23925.94|23925.94|23928.03|23928.03|23931.39|23931.39|23915.03|23915.03|0
1698683100000|2023-10-30 16:25:00|23926.39|23926.39|23888.65|23888.65|23926.39|23926.39|23883.2|23883.2|0
1698740100000|2023-10-31 08:15:00|23947.57|23947.57|23952.03|23952.03|23974.85|23974.85|23942.12|23942.12|0
1698740400000|2023-10-31 08:20:00|23958.77|23958.77|23975.14|23975.14|23980.59|23980.59|23958.77|23958.77|0
1698740700000|2023-10-31 08:25:00|23964.22|23964.22|23936.95|23936.95|23964.22|23964.22|23931.49|23931.49|0
1698741000000|2023-10-31 08:30:00|23932.04|23932.04|23948.41|23948.41|23959.32|23959.32|23932.04|23932.04|0
1698741300000|2023-10-31 08:35:00|23942.95|23942.95|23997.99|23997.99|23997.99|23997.99|23942.95|23942.95|0
1698741600000|2023-10-31 08:40:00|24008.9|24008.9|24000.81|24000.81|24028.08|24028.08|24000.81|24000.81|0
1698741900000|2023-10-31 08:45:00|24011.72|24011.72|24022.63|24022.63|24022.63|24022.63|24011.72|24011.72|0
1698742200000|2023-10-31 08:50:00|24011.72|24011.72|23973.53|23973.53|24017.17|24017.17|23968.07|23968.07|0
1698742500000|2023-10-31 08:55:00|23971.89|23971.89|24010.08|24010.08|24010.08|24010.08|23971.89|23971.89|0
1698742800000|2023-10-31 09:00:00|24015.54|24015.54|23983.13|23983.13|24053.72|24053.72|23972.22|23972.22|0
1698743100000|2023-10-31 09:05:00|23972.22|23972.22|23960.22|23960.22|23972.22|23972.22|23949.31|23949.31|0
1698743400000|2023-10-31 09:10:00|23940|23940|23919.47|23919.47|23952.2|23952.2|23919.47|23919.47|0
1698743700000|2023-10-31 09:15:00|23924.92|23924.92|23933.75|23933.75|23941.29|23941.29|23916.1|23916.1|0
1698744000000|2023-10-31 09:20:00|23922.83|23922.83|23904.38|23904.38|23922.83|23922.83|23904.38|23904.38|0
1698744300000|2023-10-31 09:25:00|23898.93|23898.93|23877.11|23877.11|23898.93|23898.93|23871.65|23871.65|0
1698744600000|2023-10-31 09:30:00|23882.56|23882.56|23910.92|23910.92|23910.92|23910.92|23882.56|23882.56|0
1698744900000|2023-10-31 09:35:00|23905.47|23905.47|23896.74|23896.74|23905.47|23905.47|23885.83|23885.83|0
1698745200000|2023-10-31 09:40:00|23891.29|23891.29|23914.74|23914.74|23914.74|23914.74|23891.29|23891.29|0
1698745500000|2023-10-31 09:45:00|23920.2|23920.2|23903.83|23903.83|23931.11|23931.11|23892.92|23892.92|0
1698745800000|2023-10-31 09:50:00|23905.47|23905.47|23927.29|23927.29|23927.29|23927.29|23905.47|23905.47|0
1698746100000|2023-10-31 09:55:00|23921.84|23921.84|23966.31|23966.31|23971.77|23971.77|23921.84|23921.84|0
1698746400000|2023-10-31 10:00:00|23949.94|23949.94|23944.49|23944.49|23949.94|23949.94|23944.49|23944.49|0
1698746700000|2023-10-31 10:05:00|23939.58|23939.58|23921.2|23921.2|23939.58|23939.58|23921.2|23921.2|0
1698747000000|2023-10-31 10:10:00|23926.65|23926.65|23932.11|23932.11|23937.57|23937.57|23921.2|23921.2|0
1698747300000|2023-10-31 10:15:00|23921.2|23921.2|23941.39|23941.39|23941.39|23941.39|23915.74|23915.74|0
1698747600000|2023-10-31 10:20:00|23935.93|23935.93|23948.93|23948.93|23948.93|23948.93|23935.93|23935.93|0
1698747900000|2023-10-31 10:25:00|23952.3|23952.3|23964.49|23964.49|23964.49|23964.49|23952.3|23952.3|0
1698748200000|2023-10-31 10:30:00|23969.95|23969.95|23960.64|23960.64|23980.86|23980.86|23960.64|23960.64|0
1698748500000|2023-10-31 10:35:00|23944.27|23944.27|23938.27|23938.27|23960.09|23960.09|23938.27|23938.27|0
1698748800000|2023-10-31 10:40:00|23943.73|23943.73|23939.07|23939.07|23949.18|23949.18|23939.07|23939.07|0
1698749100000|2023-10-31 10:45:00|23944.53|23944.53|23965|23965|23970.45|23970.45|23944.53|23944.53|0
1698749400000|2023-10-31 10:50:00|23970.45|23970.45|23977.19|23977.19|23977.19|23977.19|23970.45|23970.45|0
1698749700000|2023-10-31 10:55:00|23971.74|23971.74|23960.83|23960.83|23971.74|23971.74|23949.91|23949.91|0
1698750000000|2023-10-31 11:00:00|23955.37|23955.37|23955.37|23955.37|23955.37|23955.37|23949.91|23949.91|0
1698750300000|2023-10-31 11:05:00|23952.1|23952.1|23952.1|23952.1|23952.1|23952.1|23946.64|23946.64|0
1698750600000|2023-10-31 11:10:00|23957.55|23957.55|23952.1|23952.1|23963.01|23963.01|23946.64|23946.64|0
1698750900000|2023-10-31 11:15:00|23957.55|23957.55|23973.92|23973.92|23973.92|23973.92|23957.55|23957.55|0
1698751200000|2023-10-31 11:20:00|23979.38|23979.38|23979.38|23979.38|23979.38|23979.38|23979.38|23979.38|0
1698751500000|2023-10-31 11:25:00|23968.47|23968.47|23952.1|23952.1|23968.47|23968.47|23946.64|23946.64|0
1698751800000|2023-10-31 11:30:00|23953.73|23953.73|23953.73|23953.73|23953.73|23953.73|23953.73|23953.73|0
1698752100000|2023-10-31 11:35:00|23959.19|23959.19|23950.46|23950.46|23959.19|23959.19|23950.46|23950.46|0
1698752400000|2023-10-31 11:40:00|23955.92|23955.92|23945.01|23945.01|23955.92|23955.92|23945.01|23945.01|0
1698752700000|2023-10-31 11:45:00|23950.46|23950.46|23945.01|23945.01|23950.46|23950.46|23941.64|23941.64|0
1698753000000|2023-10-31 11:50:00|23950.46|23950.46|23957.2|23957.2|23957.2|23957.2|23950.46|23950.46|0
1698753300000|2023-10-31 11:55:00|23951.75|23951.75|23963.21|23963.21|23973.57|23973.57|23951.75|23951.75|0
1698753600000|2023-10-31 12:00:00|23957.75|23957.75|23946.84|23946.84|23957.75|23957.75|23946.84|23946.84|0
1698753900000|2023-10-31 12:05:00|23957.75|23957.75|23957.75|23957.75|23957.75|23957.75|23957.75|23957.75|0
1698754200000|2023-10-31 12:10:00|23946.84|23946.84|23962.66|23962.66|23962.66|23962.66|23946.84|23946.84|0
1698754500000|2023-10-31 12:15:00|23968.11|23968.11|23978.47|23978.47|23983.93|23983.93|23968.11|23968.11|0
1698754800000|2023-10-31 12:20:00|23983.93|23983.93|23951.2|23951.2|23983.93|23983.93|23951.2|23951.2|0
1698755100000|2023-10-31 12:25:00|23940.29|23940.29|23942.37|23942.37|23956.65|23956.65|23939|23939|0
1698755400000|2023-10-31 12:30:00|23936.92|23936.92|23938.11|23938.11|23953.28|23953.28|23932.01|23932.01|0
1698755700000|2023-10-31 12:35:00|23927.2|23927.2|23925.02|23925.02|23935.93|23935.93|23925.02|23925.02|0
1698756000000|2023-10-31 12:40:00|23923.38|23923.38|23917.93|23917.93|23923.38|23923.38|23917.93|23917.93|0
1698756300000|2023-10-31 12:45:00|23916.29|23916.29|23941.48|23941.48|23941.48|23941.48|23916.29|23916.29|0
1698756600000|2023-10-31 12:50:00|23930.57|23930.57|23901.53|23901.53|23930.57|23930.57|23896.08|23896.08|0
1698756900000|2023-10-31 12:55:00|23898.16|23898.16|23883.88|23883.88|23898.16|23898.16|23883.88|23883.88|0
1698757200000|2023-10-31 13:00:00|23872.97|23872.97|23872.97|23872.97|23878.43|23878.43|23867.52|23867.52|0
1698757500000|2023-10-31 13:05:00|23869.6|23869.6|23859.24|23859.24|23871.24|23871.24|23859.24|23859.24|0
1698757800000|2023-10-31 13:10:00|23853.79|23853.79|23841.34|23841.34|23857.16|23857.16|23841.34|23841.34|0
1698758100000|2023-10-31 13:15:00|23846.79|23846.79|23844.61|23844.61|23846.79|23846.79|23835.88|23835.88|0
1698758400000|2023-10-31 13:20:00|23850.07|23850.07|23830.05|23830.05|23850.07|23850.07|23830.05|23830.05|0
1698758700000|2023-10-31 13:25:00|23835.5|23835.5|23843.04|23843.04|23843.04|23843.04|23826.68|23826.68|0
1698759000000|2023-10-31 13:30:00|23848.5|23848.5|23865.25|23865.25|23870.7|23870.7|23848.5|23848.5|0
1698759300000|2023-10-31 13:35:00|23871.98|23871.98|23847.44|23847.44|23877.44|23877.44|23841.99|23841.99|0
1698759600000|2023-10-31 13:40:00|23841.99|23841.99|23852.35|23852.35|23853.98|23853.98|23836.53|23836.53|0
1698759900000|2023-10-31 13:45:00|23858.89|23858.89|23858.54|23858.54|23869.45|23869.45|23857.25|23857.25|0
1698760200000|2023-10-31 13:50:00|23863.99|23863.99|23858.54|23858.54|23863.99|23863.99|23832.36|23832.36|0
1698760500000|2023-10-31 13:55:00|23863.99|23863.99|23858.54|23858.54|23869.45|23869.45|23853.08|23853.08|0
1698760800000|2023-10-31 14:00:00|23863.99|23863.99|23835.18|23835.18|23863.99|23863.99|23831.81|23831.81|0
1698761100000|2023-10-31 14:05:00|23841.92|23841.92|23871.76|23871.76|23871.76|23871.76|23838.55|23838.55|0
1698761400000|2023-10-31 14:10:00|23877.22|23877.22|23908.05|23908.05|23908.05|23908.05|23877.22|23877.22|0
1698761700000|2023-10-31 14:15:00|23906.41|23906.41|23907.21|23907.21|23933.69|23933.69|23906.41|23906.41|0
1698762000000|2023-10-31 14:20:00|23912.67|23912.67|23893.03|23893.03|23923.58|23923.58|23893.03|23893.03|0
1698762300000|2023-10-31 14:25:00|23898.49|23898.49|23881.64|23881.64|23898.49|23898.49|23880.84|23880.84|0
1698762600000|2023-10-31 14:30:00|23871.53|23871.53|23856.77|23856.77|23871.53|23871.53|23847.15|23847.15|0
1698762900000|2023-10-31 14:35:00|23845.86|23845.86|23817.75|23817.75|23851.32|23851.32|23817.75|23817.75|0
1698763200000|2023-10-31 14:40:00|23812.3|23812.3|23817.75|23817.75|23817.75|23817.75|23801.39|23801.39|0
1698763500000|2023-10-31 14:45:00|23806.84|23806.84|23810.66|23810.66|23817.75|23817.75|23799.75|23799.75|0
1698763800000|2023-10-31 14:50:00|23816.12|23816.12|23806.49|23806.49|23828.31|23828.31|23806.49|23806.49|0
1698764100000|2023-10-31 14:55:00|23811.95|23811.95|23826.87|23826.87|23826.87|23826.87|23811.95|23811.95|0
1698764400000|2023-10-31 15:00:00|23830.24|23830.24|23813.33|23813.33|23840.6|23840.6|23813.33|23813.33|0
1698764700000|2023-10-31 15:05:00|23818.78|23818.78|23824.44|23824.44|23824.44|23824.44|23800.78|23800.78|0
1698765000000|2023-10-31 15:10:00|23821.07|23821.07|23831.88|23831.88|23831.88|23831.88|23806.79|23806.79|0
1698765300000|2023-10-31 15:15:00|23820.97|23820.97|23820.42|23820.42|23820.97|23820.97|23804.6|23804.6|0
1698765600000|2023-10-31 15:20:00|23809.51|23809.51|23807.32|23807.32|23823.69|23823.69|23804.05|23804.05|0
1698765900000|2023-10-31 15:25:00|23800.59|23800.59|23772.12|23772.12|23809.76|23809.76|23772.12|23772.12|0
1698766200000|2023-10-31 15:30:00|23770.49|23770.49|23781.4|23781.4|23781.4|23781.4|23765.03|23765.03|0
1698766500000|2023-10-31 15:35:00|23778.03|23778.03|23778.03|23778.03|23778.03|23778.03|23767.12|23767.12|0
1698766800000|2023-10-31 15:40:00|23772.57|23772.57|23783.48|23783.48|23783.48|23783.48|23772.57|23772.57|0
1698767100000|2023-10-31 15:45:00|23780.12|23780.12|23769.2|23769.2|23791.03|23791.03|23769.2|23769.2|0
1698767400000|2023-10-31 15:50:00|23774.66|23774.66|23790.96|23790.96|23796.41|23796.41|23774.66|23774.66|0
1698767700000|2023-10-31 15:55:00|23801.87|23801.87|23814.06|23814.06|23814.06|23814.06|23796.41|23796.41|0
1698768000000|2023-10-31 16:00:00|23810.69|23810.69|23809.79|23809.79|23815.25|23815.25|23803.05|23803.05|0
1698768300000|2023-10-31 16:05:00|23803.05|23803.05|23790.51|23790.51|23808.51|23808.51|23774.14|23774.14|0
1698768600000|2023-10-31 16:10:00|23785.05|23785.05|23763.68|23763.68|23785.05|23785.05|23763.68|23763.68|0
1698768900000|2023-10-31 16:15:00|23762.05|23762.05|23766.32|23766.32|23778.86|23778.86|23726.85|23726.85|0
1698769200000|2023-10-31 16:20:00|23771.22|23771.22|23776.68|23776.68|23782.13|23782.13|23771.22|23771.22|0
1698769500000|2023-10-31 16:25:00|23765.77|23765.77|23771.67|23771.67|23777.13|23777.13|23760.76|23760.76|0
1698826500000|2023-11-01 08:15:00|23867.38|23867.38|23702.4|23702.4|23867.38|23867.38|23686.04|23686.04|0
1698826800000|2023-11-01 08:20:00|23707.86|23707.86|23709.08|23709.08|23718.64|23718.64|23695.6|23695.6|0
1698827100000|2023-11-01 08:25:00|23681.8|23681.8|23613.7|23613.7|23681.8|23681.8|23613.7|23613.7|0
1698827400000|2023-11-01 08:30:00|23612.07|23612.07|23660.07|23660.07|23660.07|23660.07|23612.07|23612.07|0
1698827700000|2023-11-01 08:35:00|23643.7|23643.7|23676.01|23676.01|23686.92|23686.92|23643.7|23643.7|0
1698828000000|2023-11-01 08:40:00|23670.56|23670.56|23660.93|23660.93|23677.3|23677.3|23660.93|23660.93|0
1698828300000|2023-11-01 08:45:00|23666.39|23666.39|23677.93|23677.93|23680.02|23680.02|23666.39|23666.39|0
1698828600000|2023-11-01 08:50:00|23694.3|23694.3|23686.76|23686.76|23704.41|23704.41|23686.76|23686.76|0
1698828900000|2023-11-01 08:55:00|23690.13|23690.13|23655.03|23655.03|23690.13|23690.13|23655.03|23655.03|0
1698829200000|2023-11-01 09:00:00|23641.55|23641.55|23645.37|23645.37|23645.37|23645.37|23614.27|23614.27|0
1698829500000|2023-11-01 09:05:00|23656.28|23656.28|23648.74|23648.74|23670.56|23670.56|23648.74|23648.74|0
1698829800000|2023-11-01 09:10:00|23643.28|23643.28|23637.83|23637.83|23643.28|23643.28|23637.83|23637.83|0
1698830100000|2023-11-01 09:15:00|23621.46|23621.46|23599.09|23599.09|23626.92|23626.92|23599.09|23599.09|0
1698830400000|2023-11-01 09:20:00|23593.64|23593.64|23614.91|23614.91|23614.91|23614.91|23593.64|23593.64|0
1698830700000|2023-11-01 09:25:00|23620.37|23620.37|23621.78|23621.78|23621.78|23621.78|23609.59|23609.59|0
1698831000000|2023-11-01 09:30:00|23627.23|23627.23|23646.1|23646.1|23659.1|23659.1|23627.23|23627.23|0
1698831300000|2023-11-01 09:35:00|23640.65|23640.65|23654.93|23654.93|23654.93|23654.93|23640.65|23640.65|0
1698831600000|2023-11-01 09:40:00|23644.02|23644.02|23640.65|23640.65|23644.02|23644.02|23633.91|23633.91|0
1698831900000|2023-11-01 09:45:00|23624.28|23624.28|23619.92|23619.92|23630.83|23630.83|23614.47|23614.47|0
1698832200000|2023-11-01 09:50:00|23631.37|23631.37|23606.73|23606.73|23631.37|23631.37|23606.73|23606.73|0
1698832500000|2023-11-01 09:55:00|23601.28|23601.28|23602.12|23602.12|23603.46|23603.46|23598.01|23598.01|0
1698832800000|2023-11-01 10:00:00|23596.66|23596.66|23580.65|23580.65|23596.66|23596.66|23579.01|23579.01|0
1698833100000|2023-11-01 10:05:00|23569.74|23569.74|23586.1|23586.1|23586.1|23586.1|23569.74|23569.74|0
1698833400000|2023-11-01 10:10:00|23580.65|23580.65|23574.13|23574.13|23580.65|23580.65|23572.5|23572.5|0
1698833700000|2023-11-01 10:15:00|23568.68|23568.68|23577.27|23577.27|23579.97|23579.97|23561.04|23561.04|0
1698834000000|2023-11-01 10:20:00|23574.58|23574.58|23529.85|23529.85|23577.85|23577.85|23524.39|23524.39|0
1698834300000|2023-11-01 10:25:00|23535.3|23535.3|23540.76|23540.76|23540.76|23540.76|23529.85|23529.85|0
1698834600000|2023-11-01 10:30:00|23535.3|23535.3|23548.91|23548.91|23551.67|23551.67|23529.85|23529.85|0
1698834900000|2023-11-01 10:35:00|23554.37|23554.37|23548.91|23548.91|23554.37|23554.37|23548.91|23548.91|0
1698835200000|2023-11-01 10:40:00|23559.82|23559.82|23565.21|23565.21|23565.21|23565.21|23559.82|23559.82|0
1698835500000|2023-11-01 10:45:00|23548.85|23548.85|23521.57|23521.57|23548.85|23548.85|23516.11|23516.11|0
1698835800000|2023-11-01 10:50:00|23524.26|23524.26|23519.9|23519.9|23536.26|23536.26|23514.77|23514.77|0
1698836100000|2023-11-01 10:55:00|23517.2|23517.2|23500.83|23500.83|23517.2|23517.2|23500.83|23500.83|0
1698836400000|2023-11-01 11:00:00|23495.44|23495.44|23517.26|23517.26|23517.26|23517.26|23495.44|23495.44|0
1698836700000|2023-11-01 11:05:00|23511.81|23511.81|23494.93|23494.93|23511.81|23511.81|23494.93|23494.93|0
1698837000000|2023-11-01 11:10:00|23505.84|23505.84|23505.84|23505.84|23533.12|23533.12|23505.84|23505.84|0
1698837300000|2023-11-01 11:15:00|23511.3|23511.3|23505.84|23505.84|23511.3|23511.3|23489.48|23489.48|0
1698837600000|2023-11-01 11:20:00|23500.39|23500.39|23501.8|23501.8|23516.75|23516.75|23500.39|23500.39|0
1698837900000|2023-11-01 11:25:00|23496.34|23496.34|23496.41|23496.41|23508.6|23508.6|23492.24|23492.24|0
1698838200000|2023-11-01 11:30:00|23501.86|23501.86|23499.17|23499.17|23501.86|23501.86|23499.17|23499.17|0
1698838500000|2023-11-01 11:35:00|23515.53|23515.53|23492.43|23492.43|23515.53|23515.53|23492.43|23492.43|0
1698838800000|2023-11-01 11:40:00|23489.73|23489.73|23476.13|23476.13|23492.49|23492.49|23476.13|23476.13|0
1698839100000|2023-11-01 11:45:00|23478.82|23478.82|23478.76|23478.76|23484.22|23484.22|23478.76|23478.76|0
1698839400000|2023-11-01 11:50:00|23473.3|23473.3|23484.22|23484.22|23484.22|23484.22|23473.3|23473.3|0
1698839700000|2023-11-01 11:55:00|23489.67|23489.67|23485.5|23485.5|23496.41|23496.41|23478.76|23478.76|0
1698840000000|2023-11-01 12:00:00|23486.85|23486.85|23495.06|23495.06|23495.06|23495.06|23484.15|23484.15|0
1698840300000|2023-11-01 12:05:00|23505.97|23505.97|23505.97|23505.97|23505.97|23505.97|23495.06|23495.06|0
1698840600000|2023-11-01 12:10:00|23511.43|23511.43|23522.78|23522.78|23537.52|23537.52|23511.43|23511.43|0
1698840900000|2023-11-01 12:15:00|23524.42|23524.42|23554.71|23554.71|23554.71|23554.71|23524.42|23524.42|0
1698841200000|2023-11-01 12:20:00|23549.25|23549.25|23536.19|23536.19|23549.25|23549.25|23534.85|23534.85|0
1698841500000|2023-11-01 12:25:00|23541.65|23541.65|23550.38|23550.38|23550.38|23550.38|23541.65|23541.65|0
1698841800000|2023-11-01 12:30:00|23561.29|23561.29|23627.26|23627.26|23627.26|23627.26|23561.29|23561.29|0
1698842100000|2023-11-01 12:35:00|23649.08|23649.08|23638.11|23638.11|23649.08|23649.08|23627.26|23627.26|0
1698842400000|2023-11-01 12:40:00|23641.38|23641.38|23640.06|23640.06|23644.07|23644.07|23623.79|23623.79|0
1698842700000|2023-11-01 12:45:00|23645.51|23645.51|23661.01|23661.01|23661.88|23661.88|23645.51|23645.51|0
1698843000000|2023-11-01 12:50:00|23656.97|23656.97|23678.24|23678.24|23686.11|23686.11|23656.97|23656.97|0
1698843300000|2023-11-01 12:55:00|23672.79|23672.79|23670.32|23670.32|23682.29|23682.29|23670.32|23670.32|0
1698843600000|2023-11-01 13:00:00|23668.97|23668.97|23679.88|23679.88|23679.88|23679.88|23667.62|23667.62|0
1698843900000|2023-11-01 13:05:00|23685.33|23685.33|23701.77|23701.77|23704.4|23704.4|23685.33|23685.33|0
1698844200000|2023-11-01 13:10:00|23696.31|23696.31|23701.77|23701.77|23712.68|23712.68|23689.77|23689.77|0
1698844500000|2023-11-01 13:15:00|23707.22|23707.22|23753.85|23753.85|23753.85|23753.85|23703.95|23703.95|0
1698844800000|2023-11-01 13:20:00|23742.94|23742.94|23764.76|23764.76|23764.76|23764.76|23742.94|23742.94|0
1698845100000|2023-11-01 13:25:00|23770.21|23770.21|23797.49|23797.49|23800.18|23800.18|23770.21|23770.21|0
1698845400000|2023-11-01 13:30:00|23802.94|23802.94|23747.3|23747.3|23804.58|23804.58|23736.39|23736.39|0
1698845700000|2023-11-01 13:35:00|23752.76|23752.76|23747.3|23747.3|23769.13|23769.13|23747.3|23747.3|0
1698846000000|2023-11-01 13:40:00|23741.85|23741.85|23747.3|23747.3|23747.3|23747.3|23730.94|23730.94|0
1698846300000|2023-11-01 13:45:00|23730.94|23730.94|23750.48|23750.48|23752.12|23752.12|23729.3|23729.3|0
1698846600000|2023-11-01 13:50:00|23745.03|23745.03|23728.66|23728.66|23745.03|23745.03|23717.75|23717.75|0
1698846900000|2023-11-01 13:55:00|23739.57|23739.57|23719.74|23719.74|23749.01|23749.01|23705.37|23705.37|0
1698847200000|2023-11-01 14:00:00|23730.65|23730.65|23660.19|23660.19|23747.75|23747.75|23660.19|23660.19|0
1698847500000|2023-11-01 14:05:00|23656.91|23656.91|23637.31|23637.31|23659|23659|23631.85|23631.85|0
1698847800000|2023-11-01 14:10:00|23626.4|23626.4|23658.74|23658.74|23664.19|23664.19|23625.05|23625.05|0
1698848100000|2023-11-01 14:15:00|23657.1|23657.1|23696.19|23696.19|23696.19|23696.19|23656.04|23656.04|0
1698848400000|2023-11-01 14:20:00|23697.82|23697.82|23732.77|23732.77|23732.77|23732.77|23695.84|23695.84|0
1698848700000|2023-11-01 14:25:00|23734.41|23734.41|23740.79|23740.79|23749.17|23749.17|23726.06|23726.06|0
1698849000000|2023-11-01 14:30:00|23737.42|23737.42|23728.5|23728.5|23748.33|23748.33|23725.23|23725.23|0
1698849300000|2023-11-01 14:35:00|23739.41|23739.41|23746.95|23746.95|23761.23|23761.23|23739.41|23739.41|0
1698849600000|2023-11-01 14:40:00|23752.41|23752.41|23764.6|23764.6|23775.51|23775.51|23750.77|23750.77|0
1698849900000|2023-11-01 14:45:00|23770.06|23770.06|23749.87|23749.87|23773.33|23773.33|23749.87|23749.87|0
1698850200000|2023-11-01 14:50:00|23744.42|23744.42|23754.17|23754.17|23761.26|23761.26|23744.42|23744.42|0
1698850500000|2023-11-01 14:55:00|23759.63|23759.63|23766.82|23766.82|23777.28|23777.28|23759.63|23759.63|0
1698850800000|2023-11-01 15:00:00|23770.18|23770.18|23773.55|23773.55|23781.1|23781.1|23764.73|23764.73|0
1698851100000|2023-11-01 15:05:00|23768.1|23768.1|23779.01|23779.01|23779.01|23779.01|23768.1|23768.1|0
1698851400000|2023-11-01 15:10:00|23773.55|23773.55|23710.7|23710.7|23773.55|23773.55|23710.7|23710.7|0
1698851700000|2023-11-01 15:15:00|23707.33|23707.33|23698.5|23698.5|23707.33|23707.33|23690.96|23690.96|0
1698852000000|2023-11-01 15:20:00|23693.05|23693.05|23702.32|23702.32|23702.32|23702.32|23685.96|23685.96|0
1698852300000|2023-11-01 15:25:00|23707.78|23707.78|23696.87|23696.87|23711.15|23711.15|23696.87|23696.87|0
1698852600000|2023-11-01 15:30:00|23702.32|23702.32|23716.5|23716.5|23716.5|23716.5|23702.32|23702.32|0
1698852900000|2023-11-01 15:35:00|23721.96|23721.96|23711.05|23711.05|23721.96|23721.96|23711.05|23711.05|0
1698853200000|2023-11-01 15:40:00|23709.41|23709.41|23755.78|23755.78|23755.78|23755.78|23709.41|23709.41|0
1698853500000|2023-11-01 15:45:00|23766.69|23766.69|23775.51|23775.51|23775.51|23775.51|23766.69|23766.69|0
1698853800000|2023-11-01 15:50:00|23778.88|23778.88|23784.34|23784.34|23789.79|23789.79|23773.43|23773.43|0
1698854100000|2023-11-01 15:55:00|23789.79|23789.79|23797.33|23797.33|23800.7|23800.7|23789.79|23789.79|0
1698854400000|2023-11-01 16:00:00|23791.88|23791.88|23776.41|23776.41|23791.88|23791.88|23774.33|23774.33|0
1698854700000|2023-11-01 16:05:00|23779.78|23779.78|23779.78|23779.78|23779.78|23779.78|23779.78|23779.78|0
1698855000000|2023-11-01 16:10:00|23773.04|23773.04|23762.13|23762.13|23773.04|23773.04|23762.13|23762.13|0
1698855300000|2023-11-01 16:15:00|23767.59|23767.59|23755.39|23755.39|23767.59|23767.59|23744.48|23744.48|0
1698855600000|2023-11-01 16:20:00|23758.76|23758.76|23731.94|23731.94|23758.76|23758.76|23729.75|23729.75|0
1698855900000|2023-11-01 16:25:00|23726.48|23726.48|23730.3|23730.3|23730.3|23730.3|23710.57|23710.57|0
1698912900000|2023-11-02 08:15:00|24037.02|24037.02|24026.59|24026.59|24058.04|24058.04|24009.75|24009.75|0
1698913200000|2023-11-02 08:20:00|24037.5|24037.5|24059.32|24059.32|24059.32|24059.32|24037.5|24037.5|0
1698913500000|2023-11-02 08:25:00|24048.41|24048.41|24060.93|24060.93|24060.93|24060.93|24028.2|24028.2|0
1698913800000|2023-11-02 08:30:00|24071.04|24071.04|24037.02|24037.02|24083.23|24083.23|24037.02|24037.02|0
1698914100000|2023-11-02 08:35:00|24058.84|24058.84|24110.51|24110.51|24110.51|24110.51|24058.84|24058.84|0
1698914400000|2023-11-02 08:40:00|24099.6|24099.6|24143.24|24143.24|24143.24|24143.24|24077.78|24077.78|0
1698914700000|2023-11-02 08:45:00|24137.78|24137.78|24129.44|24129.44|24151.26|24151.26|24126.07|24126.07|0
1698915000000|2023-11-02 08:50:00|24151.26|24151.26|24189.54|24189.54|24189.54|24189.54|24151.26|24151.26|0
1698915300000|2023-11-02 08:55:00|24205.9|24205.9|24182.44|24182.44|24214.28|24214.28|24182.44|24182.44|0
1698915600000|2023-11-02 09:00:00|24187.9|24187.9|24206.35|24206.35|24218.55|24218.55|24187.9|24187.9|0
1698915900000|2023-11-02 09:05:00|24202.98|24202.98|24173.14|24173.14|24202.98|24202.98|24162.23|24162.23|0
1698916200000|2023-11-02 09:10:00|24189.99|24189.99|24236.28|24236.28|24256.02|24256.02|24179.88|24179.88|0
1698916500000|2023-11-02 09:15:00|24234.65|24234.65|24259.19|24259.19|24270.1|24270.1|24233.01|24233.01|0
1698916800000|2023-11-02 09:20:00|24253.73|24253.73|24286.75|24286.75|24286.75|24286.75|24248.28|24248.28|0
1698917100000|2023-11-02 09:25:00|24297.66|24297.66|24304.65|24304.65|24312.93|24312.93|24290.37|24290.37|0
1698917400000|2023-11-02 09:30:00|24299.2|24299.2|24329.75|24329.75|24340.66|24340.66|24288.29|24288.29|0
1698917700000|2023-11-02 09:35:00|24324.29|24324.29|24334.4|24334.4|24357.02|24357.02|24318.83|24318.83|0
1698918000000|2023-11-02 09:40:00|24328.94|24328.94|24338.77|24338.77|24344.76|24344.76|24310.4|24310.4|0
1698918300000|2023-11-02 09:45:00|24322.4|24322.4|24340.78|24340.78|24357.15|24357.15|24319.03|24319.03|0
1698918600000|2023-11-02 09:50:00|24335.33|24335.33|24329.87|24329.87|24340.78|24340.78|24324.42|24324.42|0
1698918900000|2023-11-02 09:55:00|24318.96|24318.96|24301.67|24301.67|24318.96|24318.96|24282.38|24282.38|0
1698919200000|2023-11-02 10:00:00|24307.12|24307.12|24276.48|24276.48|24312.58|24312.58|24243.74|24243.74|0
1698919500000|2023-11-02 10:05:00|24273.2|24273.2|24289.67|24289.67|24295.12|24295.12|24266.56|24266.56|0
1698919800000|2023-11-02 10:10:00|24295.12|24295.12|24265.76|24265.76|24303.95|24303.95|24248.91|24248.91|0
1698920100000|2023-11-02 10:15:00|24276.67|24276.67|24304.43|24304.43|24307.8|24307.8|24276.67|24276.67|0
1698920400000|2023-11-02 10:20:00|24298.97|24298.97|24336.61|24336.61|24347.52|24347.52|24287.51|24287.51|0
1698920700000|2023-11-02 10:25:00|24325.7|24325.7|24326.98|24326.98|24326.98|24326.98|24316.88|24316.88|0
1698921000000|2023-11-02 10:30:00|24332.44|24332.44|24355|24355|24356.73|24356.73|24326.98|24326.98|0
1698921300000|2023-11-02 10:35:00|24360.45|24360.45|24381.47|24381.47|24381.47|24381.47|24355|24355|0
1698921600000|2023-11-02 10:40:00|24376.01|24376.01|24391.58|24391.58|24401.69|24401.69|24376.01|24376.01|0
1698921900000|2023-11-02 10:45:00|24394.95|24394.95|24364.3|24364.3|24394.95|24394.95|24364.3|24364.3|0
1698922200000|2023-11-02 10:50:00|24375.21|24375.21|24344.92|24344.92|24380.12|24380.12|24344.92|24344.92|0
1698922500000|2023-11-02 10:55:00|24351.66|24351.66|24344.37|24344.37|24355.03|24355.03|24319.73|24319.73|0
1698922800000|2023-11-02 11:00:00|24347.64|24347.64|24349.37|24349.37|24349.37|24349.37|24329.64|24329.64|0
1698923100000|2023-11-02 11:05:00|24360.28|24360.28|24360.92|24360.92|24364.29|24364.29|24335.73|24335.73|0
1698923400000|2023-11-02 11:10:00|24371.83|24371.83|24437.83|24437.83|24437.83|24437.83|24371.83|24371.83|0
1698923700000|2023-11-02 11:15:00|24454.2|24454.2|24445.37|24445.37|24486.93|24486.93|24445.37|24445.37|0
1698924000000|2023-11-02 11:20:00|24443.74|24443.74|24452.03|24452.03|24463.47|24463.47|24438.28|24438.28|0
1698924300000|2023-11-02 11:25:00|24450.39|24450.39|24492.4|24492.4|24492.4|24492.4|24448.75|24448.75|0
1698924600000|2023-11-02 11:30:00|24497.85|24497.85|24544.96|24544.96|24561.33|24561.33|24497.85|24497.85|0
1698924900000|2023-11-02 11:35:00|24561.33|24561.33|24571.69|24571.69|24571.69|24571.69|24544.41|24544.41|0
1698925200000|2023-11-02 11:40:00|24566.23|24566.23|24580.13|24580.13|24615.33|24615.33|24566.23|24566.23|0
1698925500000|2023-11-02 11:45:00|24607.41|24607.41|24571.5|24571.5|24607.41|24607.41|24560.59|24560.59|0
1698925800000|2023-11-02 11:50:00|24574.87|24574.87|24582.96|24582.96|24589.15|24589.15|24565.16|24565.16|0
1698926100000|2023-11-02 11:55:00|24604.79|24604.79|24637.52|24637.52|24643.52|24643.52|24587.33|24587.33|0
1698926400000|2023-11-02 12:00:00|24634.25|24634.25|24546.58|24546.58|24634.25|24634.25|24546.58|24546.58|0
1698926700000|2023-11-02 12:05:00|24541.12|24541.12|24563.88|24563.88|24563.88|24563.88|24527.29|24527.29|0
1698927000000|2023-11-02 12:10:00|24569.33|24569.33|24573.5|24573.5|24589.87|24589.87|24562.59|24562.59|0
1698927300000|2023-11-02 12:15:00|24580.24|24580.24|24571.42|24571.42|24587.78|24587.78|24571.42|24571.42|0
1698927600000|2023-11-02 12:20:00|24565.96|24565.96|24573.5|24573.5|24582.33|24582.33|24565.96|24565.96|0
1698927900000|2023-11-02 12:25:00|24568.05|24568.05|24537.85|24537.85|24568.05|24568.05|24531.11|24531.11|0
1698928200000|2023-11-02 12:30:00|24544.59|24544.59|24554.22|24554.22|24584.86|24584.86|24541.22|24541.22|0
1698928500000|2023-11-02 12:35:00|24565.13|24565.13|24550.95|24550.95|24570.58|24570.58|24550.95|24550.95|0
1698928800000|2023-11-02 12:40:00|24549.31|24549.31|24547.13|24547.13|24552.58|24552.58|24530.76|24530.76|0
1698929100000|2023-11-02 12:45:00|24541.67|24541.67|24541.67|24541.67|24552.58|24552.58|24530.76|24530.76|0
1698929400000|2023-11-02 12:50:00|24536.22|24536.22|24541.67|24541.67|24541.67|24541.67|24530.76|24530.76|0
1698929700000|2023-11-02 12:55:00|24552.58|24552.58|24542.96|24542.96|24559.32|24559.32|24542.96|24542.96|0
1698930000000|2023-11-02 13:00:00|24537.5|24537.5|24553.87|24553.87|24553.87|24553.87|24532.05|24532.05|0
1698930300000|2023-11-02 13:05:00|24548.41|24548.41|24546.78|24546.78|24548.41|24548.41|24530.41|24530.41|0
1698930600000|2023-11-02 13:10:00|24541.32|24541.32|24541.32|24541.32|24557.69|24557.69|24541.32|24541.32|0
1698930900000|2023-11-02 13:15:00|24544.69|24544.69|24539.23|24539.23|24544.69|24544.69|24539.23|24539.23|0
1698931200000|2023-11-02 13:20:00|24550.15|24550.15|24539.23|24539.23|24555.6|24555.6|24539.23|24539.23|0
1698931500000|2023-11-02 13:25:00|24528.32|24528.32|24520.05|24520.05|24533.78|24533.78|24520.05|24520.05|0
1698931800000|2023-11-02 13:30:00|24523.32|24523.32|24506.95|24506.95|24528.77|24528.77|24492.67|24492.67|0
1698932100000|2023-11-02 13:35:00|24512.41|24512.41|24537.05|24537.05|24537.05|24537.05|24510.32|24510.32|0
1698932400000|2023-11-02 13:40:00|24542.51|24542.51|24511.51|24511.51|24542.51|24542.51|24511.51|24511.51|0
1698932700000|2023-11-02 13:45:00|24506.05|24506.05|24495.69|24495.69|24506.05|24506.05|24455.49|24455.49|0
1698933000000|2023-11-02 13:50:00|24512.06|24512.06|24540.62|24540.62|24540.62|24540.62|24512.06|24512.06|0
1698933300000|2023-11-02 13:55:00|24535.16|24535.16|24567.7|24567.7|24567.7|24567.7|24535.16|24535.16|0
1698933600000|2023-11-02 14:00:00|24574.43|24574.43|24568.34|24568.34|24590.8|24590.8|24548.61|24548.61|0
1698933900000|2023-11-02 14:05:00|24585.19|24585.19|24537.89|24537.89|24611.66|24611.66|24537.89|24537.89|0
1698934200000|2023-11-02 14:10:00|24532.44|24532.44|24514.44|24514.44|24537.89|24537.89|24492.62|24492.62|0
1698934500000|2023-11-02 14:15:00|24507.7|24507.7|24532.89|24532.89|24538.34|24538.34|24507.7|24507.7|0
1698934800000|2023-11-02 14:20:00|24538.34|24538.34|24549.26|24549.26|24554.71|24554.71|24532.89|24532.89|0
1698935100000|2023-11-02 14:25:00|24560.17|24560.17|24601.72|24601.72|24603.81|24603.81|24560.17|24560.17|0
1698935400000|2023-11-02 14:30:00|24596.27|24596.27|24594.53|24594.53|24612.08|24612.08|24585.36|24585.36|0
1698935700000|2023-11-02 14:35:00|24599.99|24599.99|24596.17|24596.17|24599.99|24599.99|24572.71|24572.71|0
1698936000000|2023-11-02 14:40:00|24601.62|24601.62|24572.33|24572.33|24601.62|24601.62|24555.96|24555.96|0
1698936300000|2023-11-02 14:45:00|24566.87|24566.87|24533.41|24533.41|24572.33|24572.33|24527.95|24527.95|0
1698936600000|2023-11-02 14:50:00|24538.86|24538.86|24533.41|24533.41|24544.32|24544.32|24533.41|24533.41|0
1698936900000|2023-11-02 14:55:00|24527.95|24527.95|24508.57|24508.57|24527.95|24527.95|24486.75|24486.75|0
1698937200000|2023-11-02 15:00:00|24492.2|24492.2|24501.03|24501.03|24506.48|24506.48|24486.75|24486.75|0
1698937500000|2023-11-02 15:05:00|24495.57|24495.57|24490.12|24490.12|24495.57|24495.57|24479.21|24479.21|0
1698937800000|2023-11-02 15:10:00|24495.57|24495.57|24441.92|24441.92|24495.57|24495.57|24441.92|24441.92|0
1698938100000|2023-11-02 15:15:00|24436.47|24436.47|24439.03|24439.03|24445.29|24445.29|24421.38|24421.38|0
1698938400000|2023-11-02 15:20:00|24444.49|24444.49|24428.12|24428.12|24460.05|24460.05|24417.21|24417.21|0
1698938700000|2023-11-02 15:25:00|24433.58|24433.58|24409.67|24409.67|24433.58|24433.58|24400.85|24400.85|0
1698939000000|2023-11-02 15:30:00|24412.94|24412.94|24426.57|24426.57|24430.39|24430.39|24402.03|24402.03|0
1698939300000|2023-11-02 15:35:00|24428.21|24428.21|24370.74|24370.74|24428.21|24428.21|24370.74|24370.74|0
1698939600000|2023-11-02 15:40:00|24376.19|24376.19|24391.76|24391.76|24391.76|24391.76|24376.19|24376.19|0
1698939900000|2023-11-02 15:45:00|24397.21|24397.21|24376.93|24376.93|24405.39|24405.39|24371.47|24371.47|0
1698940200000|2023-11-02 15:50:00|24378.56|24378.56|24347.28|24347.28|24389.47|24389.47|24336.37|24336.37|0
1698940500000|2023-11-02 15:55:00|24330.91|24330.91|24302|24302|24343.46|24343.46|24302|24302|0
1698940800000|2023-11-02 16:00:00|24296.55|24296.55|24252.52|24252.52|24305.82|24305.82|24241.61|24241.61|0
1698941100000|2023-11-02 16:05:00|24249.15|24249.15|24212.95|24212.95|24265.52|24265.52|24212.95|24212.95|0
1698941400000|2023-11-02 16:10:00|24209.68|24209.68|24214.59|24214.59|24226.78|24226.78|24204.23|24204.23|0
1698941700000|2023-11-02 16:15:00|24203.68|24203.68|24235.16|24235.16|24240.61|24240.61|24203.68|24203.68|0
1698942000000|2023-11-02 16:20:00|24229.7|24229.7|24258.71|24258.71|24266.35|24266.35|24223.51|24223.51|0
1698942300000|2023-11-02 16:25:00|24253.26|24253.26|24239.53|24239.53|24264.17|24264.17|24239.53|24239.53|0
1698999300000|2023-11-03 08:15:00|24420.88|24420.88|24342.91|24342.91|24420.88|24420.88|24315.64|24315.64|0
1698999600000|2023-11-03 08:20:00|24337.46|24337.46|24350.54|24350.54|24350.54|24350.54|24337.46|24337.46|0
1698999900000|2023-11-03 08:25:00|24347.27|24347.27|24343.9|24343.9|24358.18|24358.18|24326.25|24326.25|0
1699000200000|2023-11-03 08:30:00|24354.01|24354.01|24437.76|24437.76|24437.76|24437.76|24354.01|24354.01|0
1699000500000|2023-11-03 08:35:00|24448.67|24448.67|24499.97|24499.97|24505.42|24505.42|24448.67|24448.67|0
1699000800000|2023-11-03 08:40:00|24516.33|24516.33|24574.29|24574.29|24574.29|24574.29|24516.33|24516.33|0
1699001100000|2023-11-03 08:45:00|24579.74|24579.74|24589.85|24589.85|24589.85|24589.85|24579.74|24579.74|0
1699001400000|2023-11-03 08:50:00|24586.48|24586.48|24610.67|24610.67|24610.67|24610.67|24586.48|24586.48|0
1699001700000|2023-11-03 08:55:00|24605.22|24605.22|24582.82|24582.82|24616.13|24616.13|24582.82|24582.82|0
1699002000000|2023-11-03 09:00:00|24588.27|24588.27|24503.79|24503.79|24588.27|24588.27|24503.79|24503.79|0
1699002300000|2023-11-03 09:05:00|24497.05|24497.05|24469.77|24469.77|24497.05|24497.05|24464.32|24464.32|0
1699002600000|2023-11-03 09:10:00|24453.41|24453.41|24447.85|24447.85|24461.05|24461.05|24447.85|24447.85|0
1699002900000|2023-11-03 09:15:00|24442.4|24442.4|24437.49|24437.49|24444.03|24444.03|24437.49|24437.49|0
1699003200000|2023-11-03 09:20:00|24421.13|24421.13|24415.67|24415.67|24421.13|24421.13|24404.76|24404.76|0
1699003500000|2023-11-03 09:25:00|24426.58|24426.58|24412.3|24412.3|24426.58|24426.58|24409.03|24409.03|0
1699003800000|2023-11-03 09:30:00|24428.67|24428.67|24395.93|24395.93|24428.67|24428.67|24395.93|24395.93|0
1699004100000|2023-11-03 09:35:00|24379.57|24379.57|24374.11|24374.11|24379.57|24379.57|24374.11|24374.11|0
1699004400000|2023-11-03 09:40:00|24379.57|24379.57|24412.3|24412.3|24412.3|24412.3|24379.57|24379.57|0
1699004700000|2023-11-03 09:45:00|24408.93|24408.93|24408.93|24408.93|24430.4|24430.4|24407.3|24407.3|0
1699005000000|2023-11-03 09:50:00|24414.39|24414.39|24403.48|24403.48|24414.39|24414.39|24403.48|24403.48|0
1699005300000|2023-11-03 09:55:00|24408.38|24408.38|24392.02|24392.02|24408.38|24408.38|24388.65|24388.65|0
1699005600000|2023-11-03 10:00:00|24402.93|24402.93|24414.39|24414.39|24435.66|24435.66|24402.93|24402.93|0
1699005900000|2023-11-03 10:05:00|24392.57|24392.57|24346|24346|24392.57|24392.57|24346|24346|0
1699006200000|2023-11-03 10:10:00|24340.55|24340.55|24351.46|24351.46|24351.46|24351.46|24340.55|24340.55|0
1699006500000|2023-11-03 10:15:00|24346|24346|24356.92|24356.92|24362.37|24362.37|24329.64|24329.64|0
1699006800000|2023-11-03 10:20:00|24358.55|24358.55|24379.57|24379.57|24379.57|24379.57|24358.55|24358.55|0
1699007100000|2023-11-03 10:25:00|24385.02|24385.02|24382.49|24382.49|24385.02|24385.02|24374.11|24374.11|0
1699007400000|2023-11-03 10:30:00|24377.03|24377.03|24378.86|24378.86|24378.86|24378.86|24366.67|24366.67|0
1699007700000|2023-11-03 10:35:00|24377.23|24377.23|24378.96|24378.96|24378.96|24378.96|24370.14|24370.14|0
1699008000000|2023-11-03 10:40:00|24368.05|24368.05|24365.39|24365.39|24380.25|24380.25|24349.92|24349.92|0
1699008300000|2023-11-03 10:45:00|24359.93|24359.93|24364.01|24364.01|24376.3|24376.3|24359.93|24359.93|0
1699008600000|2023-11-03 10:50:00|24369.46|24369.46|24369.46|24369.46|24369.46|24369.46|24369.46|24369.46|0
1699008900000|2023-11-03 10:55:00|24372.83|24372.83|24361.92|24361.92|24372.83|24372.83|24361.92|24361.92|0
1699009200000|2023-11-03 11:00:00|24367.38|24367.38|24385.57|24385.57|24387.21|24387.21|24365.74|24365.74|0
1699009500000|2023-11-03 11:05:00|24374.66|24374.66|24349.92|24349.92|24374.66|24374.66|24349.92|24349.92|0
1699009800000|2023-11-03 11:10:00|24355.38|24355.38|24358.65|24358.65|24369.56|24369.56|24355.38|24355.38|0
1699010100000|2023-11-03 11:15:00|24347.74|24347.74|24338.18|24338.18|24353.19|24353.19|24332.72|24332.72|0
1699010400000|2023-11-03 11:20:00|24360|24360|24330.54|24330.54|24360|24360|24330.54|24330.54|0
1699010700000|2023-11-03 11:25:00|24335.99|24335.99|24341.45|24341.45|24341.45|24341.45|24325.08|24325.08|0
1699011000000|2023-11-03 11:30:00|24335.99|24335.99|24335.99|24335.99|24335.99|24335.99|24335.99|24335.99|0
1699011300000|2023-11-03 11:35:00|24330.54|24330.54|24356.72|24356.72|24356.72|24356.72|24330.54|24330.54|0
1699011600000|2023-11-03 11:40:00|24362.17|24362.17|24396.54|24396.54|24396.54|24396.54|24352.9|24352.9|0
1699011900000|2023-11-03 11:45:00|24412.91|24412.91|24403.28|24403.28|24418.36|24418.36|24403.28|24403.28|0
1699012200000|2023-11-03 11:50:00|24408.73|24408.73|24408.73|24408.73|24414.19|24414.19|24403.28|24403.28|0
1699012500000|2023-11-03 11:55:00|24414.19|24414.19|24408.73|24408.73|24419.65|24419.65|24408.73|24408.73|0
1699012800000|2023-11-03 12:00:00|24407.1|24407.1|24382.81|24382.81|24407.1|24407.1|24382.81|24382.81|0
1699013100000|2023-11-03 12:05:00|24377.35|24377.35|24399.66|24399.66|24403.03|24403.03|24370.62|24370.62|0
1699013400000|2023-11-03 12:10:00|24405.11|24405.11|24426.03|24426.03|24426.03|24426.03|24405.11|24405.11|0
1699013700000|2023-11-03 12:15:00|24431.49|24431.49|24431.59|24431.59|24440.31|24440.31|24429.95|24429.95|0
1699014000000|2023-11-03 12:20:00|24426.13|24426.13|24437.04|24437.04|24437.04|24437.04|24420.67|24420.67|0
1699014300000|2023-11-03 12:25:00|24431.59|24431.59|24460.78|24460.78|24464.05|24464.05|24431.59|24431.59|0
1699014600000|2023-11-03 12:30:00|24467.52|24467.52|24536.35|24536.35|24559.46|24559.46|24467.52|24467.52|0
1699014900000|2023-11-03 12:35:00|24530.9|24530.9|24536.35|24536.35|24547.26|24547.26|24530.9|24530.9|0
1699015200000|2023-11-03 12:40:00|24541.81|24541.81|24577.9|24577.9|24583.45|24583.45|24541.81|24541.81|0
1699015500000|2023-11-03 12:45:00|24583.35|24583.35|24606.46|24606.46|24617.37|24617.37|24583.35|24583.35|0
1699015800000|2023-11-03 12:50:00|24611.91|24611.91|24625.55|24625.55|24631|24631|24611.91|24611.91|0
1699016100000|2023-11-03 12:55:00|24631|24631|24605.81|24605.81|24631|24631|24605.81|24605.81|0
1699016400000|2023-11-03 13:00:00|24616.72|24616.72|24610.01|24610.01|24637.29|24637.29|24610.01|24610.01|0
1699016700000|2023-11-03 13:05:00|24615.47|24615.47|24580.11|24580.11|24615.47|24615.47|24569.2|24569.2|0
1699017000000|2023-11-03 13:10:00|24585.57|24585.57|24569.75|24569.75|24585.57|24585.57|24558.84|24558.84|0
1699017300000|2023-11-03 13:15:00|24574.66|24574.66|24592.43|24592.43|24592.43|24592.43|24567.57|24567.57|0
1699017600000|2023-11-03 13:20:00|24589.07|24589.07|24591.5|24591.5|24595.8|24595.8|24577.22|24577.22|0
1699017900000|2023-11-03 13:25:00|24586.05|24586.05|24558.77|24558.77|24586.05|24586.05|24558.77|24558.77|0
1699018200000|2023-11-03 13:30:00|24553.32|24553.32|24547.41|24547.41|24581.43|24581.43|24547.41|24547.41|0
1699018500000|2023-11-03 13:35:00|24541.96|24541.96|24609.34|24609.34|24620.25|24620.25|24541.96|24541.96|0
1699018800000|2023-11-03 13:40:00|24614.79|24614.79|24639.89|24639.89|24645.34|24645.34|24609.34|24609.34|0
1699019100000|2023-11-03 13:45:00|24645.34|24645.34|24607.15|24607.15|24650.8|24650.8|24607.15|24607.15|0
1699019400000|2023-11-03 13:50:00|24596.24|24596.24|24638.08|24638.08|24638.34|24638.34|24596.24|24596.24|0
1699019700000|2023-11-03 13:55:00|24632.63|24632.63|24654.45|24654.45|24657.82|24657.82|24632.63|24632.63|0
1699020000000|2023-11-03 14:00:00|24657.72|24657.72|24645.5|24645.5|24691.38|24691.38|24641.1|24641.1|0
1699020300000|2023-11-03 14:05:00|24650.95|24650.95|24638.31|24638.31|24664.78|24664.78|24632.86|24632.86|0
1699020600000|2023-11-03 14:10:00|24632.86|24632.86|24559.24|24559.24|24632.86|24632.86|24553.79|24553.79|0
1699020900000|2023-11-03 14:15:00|24553.79|24553.79|24589.44|24589.44|24598.71|24598.71|24553.79|24553.79|0
1699021200000|2023-11-03 14:20:00|24594.89|24594.89|24579.07|24579.07|24594.89|24594.89|24573.62|24573.62|0
1699021500000|2023-11-03 14:25:00|24573.62|24573.62|24563.71|24563.71|24579.07|24579.07|24530.98|24530.98|0
1699021800000|2023-11-03 14:30:00|24567.08|24567.08|24522.95|24522.95|24567.08|24567.08|24522.95|24522.95|0
1699022100000|2023-11-03 14:35:00|24519.59|24519.59|24516.22|24516.22|24519.59|24519.59|24483.48|24483.48|0
1699022400000|2023-11-03 14:40:00|24499.85|24499.85|24476.75|24476.75|24499.85|24499.85|24465.83|24465.83|0
1699022700000|2023-11-03 14:45:00|24471.29|24471.29|24482.75|24482.75|24482.75|24482.75|24461.18|24461.18|0
1699023000000|2023-11-03 14:50:00|24488.21|24488.21|24459.01|24459.01|24488.21|24488.21|24458.91|24458.91|0
1699023300000|2023-11-03 14:55:00|24469.92|24469.92|24486.19|24486.19|24492.93|24492.93|24469.92|24469.92|0
1699023600000|2023-11-03 15:00:00|24491.64|24491.64|24470.72|24470.72|24491.64|24491.64|24470.72|24470.72|0
1699023900000|2023-11-03 15:05:00|24476.18|24476.18|24474.09|24474.09|24481.63|24481.63|24459.81|24459.81|0
1699024200000|2023-11-03 15:10:00|24468.64|24468.64|24460.81|24460.81|24469.54|24469.54|24453.17|24453.17|0
1699024500000|2023-11-03 15:15:00|24459.18|24459.18|24450.25|24450.25|24460.81|24460.81|24432.25|24432.25|0
1699024800000|2023-11-03 15:20:00|24439.34|24439.34|24428.43|24428.43|24439.34|24439.34|24422.98|24422.98|0
1699025100000|2023-11-03 15:25:00|24433.89|24433.89|24433.89|24433.89|24450.25|24450.25|24428.43|24428.43|0
1699025400000|2023-11-03 15:30:00|24439.34|24439.34|24445.53|24445.53|24449.7|24449.7|24438.79|24438.79|0
1699025700000|2023-11-03 15:35:00|24440.08|24440.08|24438.89|24438.89|24440.08|24440.08|24433.44|24433.44|0
1699026000000|2023-11-03 15:40:00|24433.44|24433.44|24433.44|24433.44|24433.44|24433.44|24427.98|24427.98|0
1699026300000|2023-11-03 15:45:00|24438.89|24438.89|24430.17|24430.17|24444.35|24444.35|24424.71|24424.71|0
1699026600000|2023-11-03 15:50:00|24433.53|24433.53|24417.17|24417.17|24433.53|24433.53|24417.17|24417.17|0
1699026900000|2023-11-03 15:55:00|24415.53|24415.53|24429.71|24429.71|24435.17|24435.17|24415.53|24415.53|0
1699027200000|2023-11-03 16:00:00|24424.26|24424.26|24407.89|24407.89|24424.26|24424.26|24402.44|24402.44|0
1699027500000|2023-11-03 16:05:00|24402.44|24402.44|24374.88|24374.88|24402.44|24402.44|24366.15|24366.15|0
1699027800000|2023-11-03 16:10:00|24368.14|24368.14|24410.18|24410.18|24410.18|24410.18|24368.14|24368.14|0
1699028100000|2023-11-03 16:15:00|24404.72|24404.72|24412.36|24412.36|24412.36|24412.36|24399.27|24399.27|0
1699028400000|2023-11-03 16:20:00|24408.99|24408.99|24406.91|24406.91|24414|24414|24403.54|24403.54|0
1699028700000|2023-11-03 16:25:00|24412.36|24412.36|24375.88|24375.88|24412.36|24412.36|24375.88|24375.88|0
1699258500000|2023-11-06 08:15:00|24381.4|24381.4|24343.21|24343.21|24381.4|24381.4|24343.21|24343.21|0
1699258800000|2023-11-06 08:20:00|24337.76|24337.76|24321.39|24321.39|24337.76|24337.76|24321.39|24321.39|0
1699259100000|2023-11-06 08:25:00|24315.94|24315.94|24310.48|24310.48|24315.94|24315.94|24310.48|24310.48|0
1699259400000|2023-11-06 08:30:00|24320.59|24320.59|24294.95|24294.95|24320.59|24320.59|24288.96|24288.96|0
1699259700000|2023-11-06 08:35:00|24289.49|24289.49|24284.04|24284.04|24289.49|24289.49|24284.04|24284.04|0
1699260000000|2023-11-06 08:40:00|24267.67|24267.67|24283.24|24283.24|24283.24|24283.24|24267.67|24267.67|0
1699260300000|2023-11-06 08:45:00|24272.33|24272.33|24305.06|24305.06|24310.51|24310.51|24272.33|24272.33|0
1699260600000|2023-11-06 08:50:00|24294.15|24294.15|24294.15|24294.15|24294.15|24294.15|24294.15|24294.15|0
1699260900000|2023-11-06 08:55:00|24299.6|24299.6|24310.51|24310.51|24310.51|24310.51|24288.69|24288.69|0
1699261200000|2023-11-06 09:00:00|24277.78|24277.78|24228.2|24228.2|24277.78|24277.78|24228.2|24228.2|0
1699261500000|2023-11-06 09:05:00|24222.75|24222.75|24216.64|24216.64|24228.2|24228.2|24208.47|24208.47|0
1699261800000|2023-11-06 09:10:00|24221.55|24221.55|24228.64|24228.64|24228.64|24228.64|24221.55|24221.55|0
1699262100000|2023-11-06 09:15:00|24233.55|24233.55|24217.72|24217.72|24243.36|24243.36|24208.44|24208.44|0
1699262400000|2023-11-06 09:20:00|24212.26|24212.26|24216.08|24216.08|24217.72|24217.72|24206.81|24206.81|0
1699262700000|2023-11-06 09:25:00|24205.17|24205.17|24183.9|24183.9|24205.17|24205.17|24183.35|24183.35|0
1699263000000|2023-11-06 09:30:00|24172.99|24172.99|24166.45|24166.45|24172.99|24172.99|24166.45|24166.45|0
1699263300000|2023-11-06 09:35:00|24144.63|24144.63|24129.13|24129.13|24160.99|24160.99|24118.22|24118.22|0
1699263600000|2023-11-06 09:40:00|24134.59|24134.59|24159.23|24159.23|24164.68|24164.68|24123.68|24123.68|0
1699263900000|2023-11-06 09:45:00|24162.5|24162.5|24167.96|24167.96|24167.96|24167.96|24162.5|24162.5|0
1699264200000|2023-11-06 09:50:00|24140.68|24140.68|24146.13|24146.13|24157.04|24157.04|24140.68|24140.68|0
1699264500000|2023-11-06 09:55:00|24151.59|24151.59|24131.85|24131.85|24151.59|24151.59|24131.37|24131.37|0
1699264800000|2023-11-06 10:00:00|24128.48|24128.48|24151.59|24151.59|24162.5|24162.5|24128.48|24128.48|0
1699265100000|2023-11-06 10:05:00|24156.5|24156.5|24164.84|24164.84|24170.3|24170.3|24132.91|24132.91|0
1699265400000|2023-11-06 10:10:00|24175.75|24175.75|24173.31|24173.31|24175.75|24175.75|24164.84|24164.84|0
1699265700000|2023-11-06 10:15:00|24180.05|24180.05|24188.78|24188.78|24188.78|24188.78|24180.05|24180.05|0
1699266000000|2023-11-06 10:20:00|24182.04|24182.04|24169.94|24169.94|24182.04|24182.04|24161.12|24161.12|0
1699266300000|2023-11-06 10:25:00|24180.85|24180.85|24188.39|24188.39|24188.39|24188.39|24180.85|24180.85|0
1699266600000|2023-11-06 10:30:00|24182.94|24182.94|24135.29|24135.29|24182.94|24182.94|24129.84|24129.84|0
1699266900000|2023-11-06 10:35:00|24138.56|24138.56|24126.02|24126.02|24138.56|24138.56|24126.02|24126.02|0
1699267200000|2023-11-06 10:40:00|24120.56|24120.56|24096.02|24096.02|24126.02|24126.02|24090.56|24090.56|0
1699267500000|2023-11-06 10:45:00|24090.56|24090.56|24087.19|24087.19|24090.56|24090.56|24087.19|24087.19|0
1699267800000|2023-11-06 10:50:00|24081.74|24081.74|24076.28|24076.28|24081.74|24081.74|24065.37|24065.37|0
1699268100000|2023-11-06 10:55:00|24065.37|24065.37|24068.29|24068.29|24068.29|24068.29|24059.92|24059.92|0
1699268400000|2023-11-06 11:00:00|24084.66|24084.66|24090.11|24090.11|24090.11|24090.11|24084.66|24084.66|0
1699268700000|2023-11-06 11:05:00|24088.48|24088.48|24088.48|24088.48|24088.48|24088.48|24086.84|24086.84|0
1699269000000|2023-11-06 11:10:00|24099.39|24099.39|24092.3|24092.3|24099.39|24099.39|24081.39|24081.39|0
1699269300000|2023-11-06 11:15:00|24097.75|24097.75|24097.75|24097.75|24097.75|24097.75|24097.75|24097.75|0
1699269600000|2023-11-06 11:20:00|24092.3|24092.3|24081.39|24081.39|24092.3|24092.3|24081.39|24081.39|0
1699269900000|2023-11-06 11:25:00|24079.75|24079.75|24073.21|24073.21|24079.75|24079.75|24069.39|24069.39|0
1699270200000|2023-11-06 11:30:00|24081.39|24081.39|24095.67|24095.67|24095.67|24095.67|24081.39|24081.39|0
1699270500000|2023-11-06 11:35:00|24099.04|24099.04|24074.65|24074.65|24099.04|24099.04|24074.65|24074.65|0
1699270800000|2023-11-06 11:40:00|24076.28|24076.28|24081.74|24081.74|24081.74|24081.74|24076.28|24076.28|0
1699271400000|2023-11-06 11:50:00|24080.1|24080.1|24063.74|24063.74|24080.1|24080.1|24063.74|24063.74|0
1699271700000|2023-11-06 11:55:00|24058.28|24058.28|24059.92|24059.92|24065.37|24065.37|24047.37|24047.37|0
1699272000000|2023-11-06 12:00:00|24054.46|24054.46|24019.16|24019.16|24054.46|24054.46|24017.08|24017.08|0
1699272300000|2023-11-06 12:05:00|24013.71|24013.71|24003.6|24003.6|24013.71|24013.71|24003.6|24003.6|0
1699272600000|2023-11-06 12:10:00|24009.06|24009.06|24009.06|24009.06|24014.51|24014.51|24009.06|24009.06|0
1699272900000|2023-11-06 12:15:00|24003.6|24003.6|23988.14|23988.14|24003.6|24003.6|23988.14|23988.14|0
1699273200000|2023-11-06 12:20:00|23986.5|23986.5|23984.41|23984.41|23997.06|23997.06|23983.23|23983.23|0
1699273500000|2023-11-06 12:25:00|23995.32|23995.32|23995.32|23995.32|24000.78|24000.78|23989.87|23989.87|0
1699273800000|2023-11-06 12:30:00|23989.87|23989.87|24017.15|24017.15|24017.15|24017.15|23984.41|23984.41|0
1699274100000|2023-11-06 12:35:00|24023.88|24023.88|24042.43|24042.43|24045.71|24045.71|24023.88|24023.88|0
1699274400000|2023-11-06 12:40:00|24044.07|24044.07|24033.16|24033.16|24044.07|24044.07|24033.16|24033.16|0
1699274700000|2023-11-06 12:45:00|24022.25|24022.25|24022.25|24022.25|24022.25|24022.25|24022.25|24022.25|0
1699275000000|2023-11-06 12:50:00|24033.16|24033.16|24021.61|24021.61|24040.7|24040.7|24021.61|24021.61|0
1699275300000|2023-11-06 12:55:00|24027.07|24027.07|24027.07|24027.07|24027.07|24027.07|24027.07|24027.07|0
1699275600000|2023-11-06 13:00:00|24016.16|24016.16|24006.05|24006.05|24016.96|24016.96|24006.05|24006.05|0
1699275900000|2023-11-06 13:05:00|24011.5|24011.5|24011.5|24011.5|24011.5|24011.5|24000.59|24000.59|0
1699276200000|2023-11-06 13:10:00|24016.96|24016.96|24016.96|24016.96|24016.96|24016.96|24016.96|24016.96|0
1699276500000|2023-11-06 13:15:00|24012.05|24012.05|24009.14|24009.14|24017.51|24017.51|24005.86|24005.86|0
1699276800000|2023-11-06 13:20:00|24014.59|24014.59|24004.38|24004.38|24019.6|24019.6|23983.82|23983.82|0
1699277100000|2023-11-06 13:25:00|23998.93|23998.93|24004.38|24004.38|24004.38|24004.38|23998.93|23998.93|0
1699277400000|2023-11-06 13:30:00|24007.75|24007.75|24030.86|24030.86|24030.86|24030.86|24002.3|24002.3|0
1699277700000|2023-11-06 13:35:00|24034.23|24034.23|24056.05|24056.05|24056.05|24056.05|24034.23|24034.23|0
1699278000000|2023-11-06 13:40:00|24054.41|24054.41|24070.78|24070.78|24070.78|24070.78|24054.41|24054.41|0
1699278300000|2023-11-06 13:45:00|24074.15|24074.15|24063.17|24063.17|24096.45|24096.45|24063.17|24063.17|0
1699278600000|2023-11-06 13:50:00|24052.26|24052.26|24054.34|24054.34|24054.34|24054.34|24030.89|24030.89|0
1699278900000|2023-11-06 13:55:00|24059.8|24059.8|24079.44|24079.44|24079.44|24079.44|24059.8|24059.8|0
1699279200000|2023-11-06 14:00:00|24090.35|24090.35|24090.35|24090.35|24090.35|24090.35|24090.35|24090.35|0
1699279500000|2023-11-06 14:05:00|24101.26|24101.26|24112.17|24112.17|24117.62|24117.62|24101.26|24101.26|0
1699279800000|2023-11-06 14:10:00|24106.71|24106.71|24095.8|24095.8|24112.17|24112.17|24095.8|24095.8|0
1699280100000|2023-11-06 14:15:00|24102.54|24102.54|24102.54|24102.54|24108|24108|24102.54|24102.54|0
1699280400000|2023-11-06 14:20:00|24113.45|24113.45|24120.54|24120.54|24120.54|24120.54|24113.45|24113.45|0
1699280700000|2023-11-06 14:25:00|24115.09|24115.09|24131.45|24131.45|24131.45|24131.45|24115.09|24115.09|0
1699281000000|2023-11-06 14:30:00|24142.36|24142.36|24099.88|24099.88|24169.09|24169.09|24088.49|24088.49|0
1699281300000|2023-11-06 14:35:00|24094.42|24094.42|24115.41|24115.41|24132.61|24132.61|24094.42|24094.42|0
1699281600000|2023-11-06 14:40:00|24109.95|24109.95|24104.95|24104.95|24115.41|24115.41|24090.22|24090.22|0
1699281900000|2023-11-06 14:45:00|24099.49|24099.49|24101.13|24101.13|24101.13|24101.13|24086.95|24086.95|0
1699282200000|2023-11-06 14:50:00|24095.67|24095.67|24031.01|24031.01|24097.31|24097.31|24031.01|24031.01|0
1699282500000|2023-11-06 14:55:00|24025.56|24025.56|24034.03|24034.03|24044.94|24044.94|24013.36|24013.36|0
1699282800000|2023-11-06 15:00:00|24039.49|24039.49|24023.22|24023.22|24046.22|24046.22|24023.22|24023.22|0
1699283100000|2023-11-06 15:05:00|24017.76|24017.76|24025.69|24025.69|24047.51|24047.51|24011.5|24011.5|0
1699283400000|2023-11-06 15:10:00|24020.23|24020.23|24007.68|24007.68|24020.23|24020.23|24007.68|24007.68|0
1699283700000|2023-11-06 15:15:00|24002.23|24002.23|23995.49|23995.49|24011.86|24011.86|23995.49|23995.49|0
1699284000000|2023-11-06 15:20:00|23990.04|23990.04|24004.8|24004.8|24010.25|24010.25|23990.04|23990.04|0
1699284300000|2023-11-06 15:25:00|24010.25|24010.25|24003.51|24003.51|24010.25|24010.25|24003.51|24003.51|0
1699284600000|2023-11-06 15:30:00|24019.88|24019.88|24018.6|24018.6|24025.33|24025.33|24014.42|24014.42|0
1699284900000|2023-11-06 15:35:00|24024.05|24024.05|24033.23|24033.23|24033.23|24033.23|24020.68|24020.68|0
1699285200000|2023-11-06 15:40:00|24071.41|24071.41|24056.33|24056.33|24071.41|24071.41|24033.23|24033.23|0
1699285500000|2023-11-06 15:45:00|24050.88|24050.88|24067.24|24067.24|24067.24|24067.24|24044.14|24044.14|0
1699285800000|2023-11-06 15:50:00|24072.7|24072.7|24085.34|24085.34|24085.34|24085.34|24072.7|24072.7|0
1699286100000|2023-11-06 15:55:00|24079.89|24079.89|24079.89|24079.89|24085.34|24085.34|24068.98|24068.98|0
1699286400000|2023-11-06 16:00:00|24074.43|24074.43|24068.34|24068.34|24092.43|24092.43|24068.34|24068.34|0
1699286700000|2023-11-06 16:05:00|24062.89|24062.89|24069.98|24069.98|24069.98|24069.98|24062.89|24062.89|0
1699287000000|2023-11-06 16:10:00|24064.52|24064.52|24070.53|24070.53|24070.53|24070.53|24054.16|24054.16|0
1699287300000|2023-11-06 16:15:00|24077.26|24077.26|24055.44|24055.44|24077.26|24077.26|24049.99|24049.99|0
1699287600000|2023-11-06 16:20:00|24053.81|24053.81|24037.16|24037.16|24053.81|24053.81|24033.34|24033.34|0
1699287900000|2023-11-06 16:25:00|24035.52|24035.52|24046.08|24046.08|24048.07|24048.07|24028.98|24028.98|0
1699344900000|2023-11-07 08:15:00|24442.37|24442.37|24527.49|24527.49|24529.09|24529.09|24442.37|24442.37|0
1699345200000|2023-11-07 08:20:00|24524.12|24524.12|24529.77|24529.77|24568.24|24568.24|24490.42|24490.42|0
1699345500000|2023-11-07 08:25:00|24543.25|24543.25|24436.87|24436.87|24583.68|24583.68|24396.44|24396.44|0
1699345800000|2023-11-07 08:30:00|24440.24|24440.24|24448.94|24448.94|24497.04|24497.04|24438.02|24438.02|0
1699346100000|2023-11-07 08:35:00|24415.24|24415.24|24404.33|24404.33|24420.7|24420.7|24368.07|24368.07|0
1699346400000|2023-11-07 08:40:00|24360.53|24360.53|24292.41|24292.41|24387.49|24387.49|24292.41|24292.41|0
1699346700000|2023-11-07 08:45:00|24281.5|24281.5|24296.58|24296.58|24324.82|24324.82|24280.22|24280.22|0
1699347000000|2023-11-07 08:50:00|24286.47|24286.47|24290.77|24290.77|24335.73|24335.73|24278.45|24278.45|0
1699347300000|2023-11-07 08:55:00|24296.23|24296.23|24323.99|24323.99|24344.2|24344.2|24296.23|24296.23|0
1699347600000|2023-11-07 09:00:00|24320.62|24320.62|24338.75|24338.75|24338.75|24338.75|24289.49|24289.49|0
1699347900000|2023-11-07 09:05:00|24333.29|24333.29|24344.2|24344.2|24364.42|24364.42|24333.29|24333.29|0
1699348200000|2023-11-07 09:10:00|24334.1|24334.1|24310.99|24310.99|24347.57|24347.57|24310.99|24310.99|0
1699348500000|2023-11-07 09:15:00|24321.9|24321.9|24278.26|24278.26|24321.9|24321.9|24278.26|24278.26|0
1699348800000|2023-11-07 09:20:00|24267.35|24267.35|24246.71|24246.71|24272.8|24272.8|24246.71|24246.71|0
1699349100000|2023-11-07 09:25:00|24257.62|24257.62|24291.19|24291.19|24291.19|24291.19|24257.62|24257.62|0
1699349400000|2023-11-07 09:30:00|24296.64|24296.64|24296.64|24296.64|24303.38|24303.38|24291.19|24291.19|0
1699349700000|2023-11-07 09:35:00|24313.49|24313.49|24314.77|24314.77|24320.23|24320.23|24309.32|24309.32|0
1699350000000|2023-11-07 09:40:00|24308.03|24308.03|24302.58|24302.58|24318.94|24318.94|24302.58|24302.58|0
1699350300000|2023-11-07 09:45:00|24308.03|24308.03|24301.29|24301.29|24308.03|24308.03|24290.38|24290.38|0
1699350600000|2023-11-07 09:50:00|24318.14|24318.14|24295.23|24295.23|24318.14|24318.14|24295.23|24295.23|0
1699350900000|2023-11-07 09:55:00|24289.78|24289.78|24286.41|24286.41|24296.04|24296.04|24276.3|24276.3|0
1699351200000|2023-11-07 10:00:00|24284.77|24284.77|24286.22|24286.22|24286.22|24286.22|24274.96|24274.96|0
1699351500000|2023-11-07 10:05:00|24275.31|24275.31|24286.22|24286.22|24286.22|24286.22|24275.31|24275.31|0
1699351800000|2023-11-07 10:10:00|24291.68|24291.68|24309.01|24309.01|24325.37|24325.37|24278.2|24278.2|0
1699352100000|2023-11-07 10:15:00|24314.46|24314.46|24391.96|24391.96|24391.96|24391.96|24309.01|24309.01|0
1699352400000|2023-11-07 10:20:00|24381.04|24381.04|24372.44|24372.44|24386.5|24386.5|24352.81|24352.81|0
1699352700000|2023-11-07 10:25:00|24369.17|24369.17|24461.2|24461.2|24461.2|24461.2|24369.17|24369.17|0
1699353000000|2023-11-07 10:30:00|24466.65|24466.65|24405.68|24405.68|24466.65|24466.65|24405.68|24405.68|0
1699353300000|2023-11-07 10:35:00|24409.05|24409.05|24437.29|24437.29|24437.29|24437.29|24403.6|24403.6|0
1699353600000|2023-11-07 10:40:00|24440.56|24440.56|24362.75|24362.75|24480.99|24480.99|24362.75|24362.75|0
1699353900000|2023-11-07 10:45:00|24357.29|24357.29|24384.21|24384.21|24389.67|24389.67|24357.29|24357.29|0
1699354200000|2023-11-07 10:50:00|24378.76|24378.76|24355.3|24355.3|24378.76|24378.76|24355.3|24355.3|0
1699354500000|2023-11-07 10:55:00|24360.76|24360.76|24355.3|24355.3|24360.76|24360.76|24338.94|24338.94|0
1699355100000|2023-11-07 11:05:00|24344.39|24344.39|24341.7|24341.7|24362.97|24362.97|24331.85|24331.85|0
1699355400000|2023-11-07 11:10:00|24330.79|24330.79|24321.96|24321.96|24341.7|24341.7|24321.96|24321.96|0
1699355700000|2023-11-07 11:15:00|24305.6|24305.6|24303.03|24303.03|24326.14|24326.14|24303.03|24303.03|0
1699356000000|2023-11-07 11:20:00|24323.25|24323.25|24296.39|24296.39|24328.7|24328.7|24296.39|24296.39|0
1699356300000|2023-11-07 11:25:00|24293.12|24293.12|24288.21|24288.21|24293.12|24293.12|24288.21|24288.21|0
1699356600000|2023-11-07 11:30:00|24282.76|24282.76|24277.3|24277.3|24288.21|24288.21|24277.3|24277.3|0
1699356900000|2023-11-07 11:35:00|24260.46|24260.46|24280.7|24280.7|24299.64|24299.64|24260.46|24260.46|0
1699357200000|2023-11-07 11:40:00|24286.16|24286.16|24288.24|24288.24|24291.61|24291.61|24286.16|24286.16|0
1699357500000|2023-11-07 11:45:00|24293.7|24293.7|24287.31|24287.31|24304.61|24304.61|24285.68|24285.68|0
1699357800000|2023-11-07 11:50:00|24281.86|24281.86|24268.35|24268.35|24298.22|24298.22|24248.16|24248.16|0
1699358100000|2023-11-07 11:55:00|24279.26|24279.26|24312.47|24312.47|24318.41|24318.41|24279.26|24279.26|0
1699358400000|2023-11-07 12:00:00|24307.02|24307.02|24318.86|24318.86|24323.86|24323.86|24307.02|24307.02|0
1699358700000|2023-11-07 12:05:00|24329.77|24329.77|24318.86|24318.86|24329.77|24329.77|24315.49|24315.49|0
1699359000000|2023-11-07 12:10:00|24313.4|24313.4|24311.77|24311.77|24324.32|24324.32|24311.77|24311.77|0
1699359300000|2023-11-07 12:15:00|24306.31|24306.31|24306.31|24306.31|24306.31|24306.31|24306.31|24306.31|0
1699359600000|2023-11-07 12:20:00|24300.86|24300.86|24309.58|24309.58|24309.58|24309.58|24300.86|24300.86|0
1699359900000|2023-11-07 12:25:00|24298.67|24298.67|24298.67|24298.67|24298.67|24298.67|24298.67|24298.67|0
1699360200000|2023-11-07 12:30:00|24293.22|24293.22|24323.54|24323.54|24323.54|24323.54|24293.22|24293.22|0
1699360500000|2023-11-07 12:35:00|24318.09|24318.09|24325.73|24325.73|24329|24329|24318.09|24318.09|0
1699360800000|2023-11-07 12:40:00|24309.36|24309.36|24314.82|24314.82|24314.82|24314.82|24309.36|24309.36|0
1699361100000|2023-11-07 12:45:00|24320.27|24320.27|24330.38|24330.38|24360.7|24360.7|24320.27|24320.27|0
1699361400000|2023-11-07 12:50:00|24337.12|24337.12|24334.68|24334.68|24347.23|24347.23|24330.86|24330.86|0
1699361700000|2023-11-07 12:55:00|24340.14|24340.14|24323.29|24323.29|24340.14|24340.14|24317.83|24317.83|0
1699362300000|2023-11-07 13:05:00|24339.65|24339.65|24339.56|24339.56|24345.01|24345.01|24337.92|24337.92|0
1699362600000|2023-11-07 13:10:00|24356.4|24356.4|24361.06|24361.06|24369.88|24369.88|24355.6|24355.6|0
1699362900000|2023-11-07 13:15:00|24364.42|24364.42|24377.42|24377.42|24377.42|24377.42|24361.06|24361.06|0
1699363200000|2023-11-07 13:20:00|24367.31|24367.31|24351.5|24351.5|24372.77|24372.77|24351.5|24351.5|0
1699363500000|2023-11-07 13:25:00|24334.65|24334.65|24317.65|24317.65|24334.65|24334.65|24293.26|24293.26|0
1699363800000|2023-11-07 13:30:00|24328.56|24328.56|24323.1|24323.1|24328.56|24328.56|24317.65|24317.65|0
1699364100000|2023-11-07 13:35:00|24326.47|24326.47|24347.39|24347.39|24347.39|24347.39|24326.47|24326.47|0
1699364400000|2023-11-07 13:40:00|24341.94|24341.94|24302.89|24302.89|24341.94|24341.94|24291.98|24291.98|0
1699364700000|2023-11-07 13:45:00|24297.43|24297.43|24321.53|24321.53|24321.53|24321.53|24294.06|24294.06|0
1699365000000|2023-11-07 13:50:00|24310.61|24310.61|24308.98|24308.98|24310.61|24310.61|24308.98|24308.98|0
1699365300000|2023-11-07 13:55:00|24325.34|24325.34|24371.01|24371.01|24371.01|24371.01|24325.34|24325.34|0
1699365600000|2023-11-07 14:00:00|24365.55|24365.55|24387.85|24387.85|24398.76|24398.76|24360.9|24360.9|0
1699365900000|2023-11-07 14:05:00|24386.22|24386.22|24391.67|24391.67|24397.13|24397.13|24386.22|24386.22|0
1699366200000|2023-11-07 14:10:00|24381.56|24381.56|24416.34|24416.34|24423.88|24423.88|24381.56|24381.56|0
1699366500000|2023-11-07 14:15:00|24396.13|24396.13|24448.27|24448.27|24467.2|24467.2|24396.13|24396.13|0
1699366800000|2023-11-07 14:20:00|24442.82|24442.82|24415.54|24415.54|24442.82|24442.82|24415.54|24415.54|0
1699367100000|2023-11-07 14:25:00|24429.02|24429.02|24470.96|24470.96|24470.96|24470.96|24429.02|24429.02|0
1699367400000|2023-11-07 14:30:00|24476.41|24476.41|24461.68|24461.68|24485.14|24485.14|24455.29|24455.29|0
1699367700000|2023-11-07 14:35:00|24460.05|24460.05|24436.59|24436.59|24460.05|24460.05|24427.31|24427.31|0
1699368000000|2023-11-07 14:40:00|24442.04|24442.04|24428.57|24428.57|24447.5|24447.5|24423.11|24423.11|0
1699368300000|2023-11-07 14:45:00|24439.48|24439.48|24426.7|24426.7|24444.93|24444.93|24405.33|24405.33|0
1699368600000|2023-11-07 14:50:00|24421.25|24421.25|24417.4|24417.4|24437.62|24437.62|24411.94|24411.94|0
1699368900000|2023-11-07 14:55:00|24410.66|24410.66|24455.87|24455.87|24455.87|24455.87|24410.66|24410.66|0
1699369200000|2023-11-07 15:00:00|24450.42|24450.42|24423.94|24423.94|24465.88|24465.88|24418.49|24418.49|0
1699369500000|2023-11-07 15:05:00|24429.4|24429.4|24371.29|24371.29|24429.4|24429.4|24371.29|24371.29|0
1699369800000|2023-11-07 15:10:00|24360.38|24360.38|24363.37|24363.37|24382.04|24382.04|24352.2|24352.2|0
1699370100000|2023-11-07 15:15:00|24373.47|24373.47|24390.42|24390.42|24395.87|24395.87|24352|24352|0
1699370400000|2023-11-07 15:20:00|24395.87|24395.87|24402.96|24402.96|24402.96|24402.96|24374.05|24374.05|0
1699370700000|2023-11-07 15:25:00|24389.49|24389.49|24383.68|24383.68|24396.23|24396.23|24378.22|24378.22|0
1699371000000|2023-11-07 15:30:00|24378.22|24378.22|24383.68|24383.68|24395.87|24395.87|24378.22|24378.22|0
1699371300000|2023-11-07 15:35:00|24389.13|24389.13|24402.42|24402.42|24402.42|24402.42|24389.13|24389.13|0
1699371600000|2023-11-07 15:40:00|24404.05|24404.05|24477.47|24477.47|24488.06|24488.06|24404.05|24404.05|0
1699371900000|2023-11-07 15:45:00|24461.1|24461.1|24473.65|24473.65|24473.65|24473.65|24459.47|24459.47|0
1699372200000|2023-11-07 15:50:00|24468.19|24468.19|24459.47|24459.47|24468.29|24468.29|24454.81|24454.81|0
1699372500000|2023-11-07 15:55:00|24454.01|24454.01|24433.09|24433.09|24459.47|24459.47|24429.82|24429.82|0
1699372800000|2023-11-07 16:00:00|24438.55|24438.55|24458.96|24458.96|24458.96|24458.96|24433.74|24433.74|0
1699373100000|2023-11-07 16:05:00|24445.48|24445.48|24411.11|24411.11|24458.96|24458.96|24411.11|24411.11|0
1699373400000|2023-11-07 16:10:00|24421.22|24421.22|24387.18|24387.18|24428.41|24428.41|24387.18|24387.18|0
1699373700000|2023-11-07 16:15:00|24392.63|24392.63|24415.38|24415.38|24426.3|24426.3|24380.09|24380.09|0
1699374000000|2023-11-07 16:20:00|24418.66|24418.66|24405.28|24405.28|24429.57|24429.57|24405.28|24405.28|0
1699374300000|2023-11-07 16:25:00|24399.82|24399.82|24405.86|24405.86|24427.23|24427.23|24394.95|24394.95|0
1699431300000|2023-11-08 08:15:00|24380.64|24380.64|24483.73|24483.73|24483.73|24483.73|24380.64|24380.64|0
1699431600000|2023-11-08 08:20:00|24487|24487|24487|24487|24487|24487|24487|24487|0
1699431900000|2023-11-08 08:25:00|24473.53|24473.53|24524.65|24524.65|24524.65|24524.65|24466.79|24466.79|0
1699432200000|2023-11-08 08:30:00|24521.28|24521.28|24514.93|24514.93|24521.28|24521.28|24510.37|24510.37|0
1699432500000|2023-11-08 08:35:00|24498.08|24498.08|24497.28|24497.28|24508.19|24508.19|24491.82|24491.82|0
1699432800000|2023-11-08 08:40:00|24491.82|24491.82|24486.37|24486.37|24502.73|24502.73|24486.37|24486.37|0
1699433100000|2023-11-08 08:45:00|24484.73|24484.73|24449.5|24449.5|24484.73|24484.73|24449.5|24449.5|0
1699433400000|2023-11-08 08:50:00|24444.05|24444.05|24434.42|24434.42|24444.05|24444.05|24427.68|24427.68|0
1699433700000|2023-11-08 08:55:00|24427.68|24427.68|24434.42|24434.42|24434.42|24434.42|24427.68|24427.68|0
1699434000000|2023-11-08 09:00:00|24428.96|24428.96|24418.6|24418.6|24428.96|24428.96|24418.6|24418.6|0
1699434600000|2023-11-08 09:10:00|24407.69|24407.69|24391.33|24391.33|24407.69|24407.69|24391.33|24391.33|0
1699434900000|2023-11-08 09:15:00|24374.96|24374.96|24342.23|24342.23|24374.96|24374.96|24336.77|24336.77|0
1699435200000|2023-11-08 09:20:00|24347.68|24347.68|24364.05|24364.05|24364.05|24364.05|24347.68|24347.68|0
1699435500000|2023-11-08 09:25:00|24360.78|24360.78|24321.12|24321.12|24362.96|24362.96|24321.12|24321.12|0
1699435800000|2023-11-08 09:30:00|24324.39|24324.39|24327.67|24327.67|24333.12|24333.12|24324.39|24324.39|0
1699436100000|2023-11-08 09:35:00|24338.58|24338.58|24356.22|24356.22|24361.68|24361.68|24338.58|24338.58|0
1699436400000|2023-11-08 09:40:00|24361.68|24361.68|24375.31|24375.31|24376.95|24376.95|24361.68|24361.68|0
1699436700000|2023-11-08 09:45:00|24378.58|24378.58|24375.41|24375.41|24384.04|24384.04|24372.04|24372.04|0
1699437000000|2023-11-08 09:50:00|24373.78|24373.78|24356.32|24356.32|24373.78|24373.78|24353.05|24353.05|0
1699437300000|2023-11-08 09:55:00|24361.78|24361.78|24342.04|24342.04|24361.78|24361.78|24342.04|24342.04|0
1699437600000|2023-11-08 10:00:00|24348.78|24348.78|24351.57|24351.57|24351.57|24351.57|24328.57|24328.57|0
1699437900000|2023-11-08 10:05:00|24362.48|24362.48|24369.22|24369.22|24372.59|24372.59|24362.48|24362.48|0
1699438200000|2023-11-08 10:10:00|24358.31|24358.31|24358.31|24358.31|24358.31|24358.31|24358.31|24358.31|0
1699438500000|2023-11-08 10:15:00|24351.57|24351.57|24365.85|24365.85|24365.85|24365.85|24351.57|24351.57|0
1699438800000|2023-11-08 10:20:00|24362.48|24362.48|24333.44|24333.44|24362.48|24362.48|24333.44|24333.44|0
1699439100000|2023-11-08 10:25:00|24327.99|24327.99|24346.92|24346.92|24357.83|24357.83|24327.99|24327.99|0
1699439400000|2023-11-08 10:30:00|24355.1|24355.1|24355.1|24355.1|24356.73|24356.73|24355.1|24355.1|0
1699439700000|2023-11-08 10:35:00|24349.64|24349.64|24358.92|24358.92|24358.92|24358.92|24344.19|24344.19|0
1699440000000|2023-11-08 10:40:00|24362.19|24362.19|24376.95|24376.95|24382.4|24382.4|24362.19|24362.19|0
1699440300000|2023-11-08 10:45:00|24360.58|24360.58|24364.75|24364.75|24376.95|24376.95|24360.58|24360.58|0
1699440600000|2023-11-08 10:50:00|24359.3|24359.3|24353.84|24353.84|24359.3|24359.3|24348.39|24348.39|0
1699440900000|2023-11-08 10:55:00|24343.74|24343.74|24338.28|24338.28|24343.74|24343.74|24332.83|24332.83|0
1699441200000|2023-11-08 11:00:00|24343.74|24343.74|24366.84|24366.84|24373.58|24373.58|24343.74|24343.74|0
1699441500000|2023-11-08 11:05:00|24355.93|24355.93|24355.45|24355.45|24355.93|24355.93|24339.08|24339.08|0
1699441800000|2023-11-08 11:10:00|24360.9|24360.9|24371.01|24371.01|24371.01|24371.01|24360.9|24360.9|0
1699442100000|2023-11-08 11:15:00|24376.47|24376.47|24376.47|24376.47|24378.1|24378.1|24376.47|24376.47|0
1699442400000|2023-11-08 11:20:00|24378.1|24378.1|24390.75|24390.75|24396.2|24396.2|24374.83|24374.83|0
1699442700000|2023-11-08 11:25:00|24401.66|24401.66|24392.48|24392.48|24405.03|24405.03|24387.03|24387.03|0
1699443000000|2023-11-08 11:30:00|24376.12|24376.12|24376.12|24376.12|24381.57|24381.57|24376.12|24376.12|0
1699443300000|2023-11-08 11:35:00|24377.75|24377.75|24391.93|24391.93|24391.93|24391.93|24377.75|24377.75|0
1699443600000|2023-11-08 11:40:00|24398.67|24398.67|24395.3|24395.3|24402.04|24402.04|24395.3|24395.3|0
1699443900000|2023-11-08 11:45:00|24378.94|24378.94|24380.57|24380.57|24380.57|24380.57|24378.94|24378.94|0
1699444200000|2023-11-08 11:50:00|24391.48|24391.48|24391.48|24391.48|24391.48|24391.48|24391.48|24391.48|0
1699444500000|2023-11-08 11:55:00|24378|24378|24365.46|24365.46|24378|24378|24354.9|24354.9|0
1699444800000|2023-11-08 12:00:00|24343.64|24343.64|24342|24342|24343.64|24343.64|24342|24342|0
1699445100000|2023-11-08 12:05:00|24343.64|24343.64|24372.68|24372.68|24372.68|24372.68|24343.64|24343.64|0
1699445400000|2023-11-08 12:10:00|24374.31|24374.31|24370.49|24370.49|24383.04|24383.04|24370.49|24370.49|0
1699445700000|2023-11-08 12:15:00|24375.95|24375.95|24394.68|24394.68|24398.05|24398.05|24375.95|24375.95|0
1699446000000|2023-11-08 12:20:00|24405.6|24405.6|24428.54|24428.54|24436.72|24436.72|24405.6|24405.6|0
1699446300000|2023-11-08 12:25:00|24430.18|24430.18|24420.9|24420.9|24433.45|24433.45|24420.9|24420.9|0
1699446600000|2023-11-08 12:30:00|24419.27|24419.27|24430.18|24430.18|24430.18|24430.18|24413.81|24413.81|0
1699447200000|2023-11-08 12:40:00|24436.92|24436.92|24430.18|24430.18|24437.27|24437.27|24430.18|24430.18|0
1699447500000|2023-11-08 12:45:00|24436.92|24436.92|24412.38|24412.38|24436.92|24436.92|24412.38|24412.38|0
1699447800000|2023-11-08 12:50:00|24423.29|24423.29|24423.38|24423.38|24433.49|24433.49|24405.73|24405.73|0
1699448100000|2023-11-08 12:55:00|24420.01|24420.01|24421.2|24421.2|24435.48|24435.48|24416.65|24416.65|0
1699448400000|2023-11-08 13:00:00|24415.74|24415.74|24473.25|24473.25|24473.25|24473.25|24415.74|24415.74|0
1699448700000|2023-11-08 13:05:00|24462.34|24462.34|24470.36|24470.36|24486.72|24486.72|24462.34|24462.34|0
1699449000000|2023-11-08 13:10:00|24460.25|24460.25|24451.52|24451.52|24464.8|24464.8|24448.06|24448.06|0
1699449300000|2023-11-08 13:15:00|24444.78|24444.78|24401.95|24401.95|24444.78|24444.78|24401.95|24401.95|0
1699449600000|2023-11-08 13:20:00|24407.4|24407.4|24410.77|24410.77|24421.68|24421.68|24399.86|24399.86|0
1699449900000|2023-11-08 13:25:00|24399.86|24399.86|24380.93|24380.93|24399.86|24399.86|24380.93|24380.93|0
1699450200000|2023-11-08 13:30:00|24386.38|24386.38|24394.85|24394.85|24401.95|24401.95|24386.38|24386.38|0
1699450500000|2023-11-08 13:35:00|24400.31|24400.31|24400.31|24400.31|24401.95|24401.95|24389.4|24389.4|0
1699450800000|2023-11-08 13:40:00|24394.85|24394.85|24382.31|24382.31|24401.95|24401.95|24382.31|24382.31|0
1699451100000|2023-11-08 13:45:00|24380.67|24380.67|24397.84|24397.84|24397.84|24397.84|24370.56|24370.56|0
1699451400000|2023-11-08 13:50:00|24403.3|24403.3|24405.38|24405.38|24405.38|24405.38|24391.1|24391.1|0
1699451700000|2023-11-08 13:55:00|24410.84|24410.84|24410.04|24410.04|24429.77|24429.77|24410.04|24410.04|0
1699452000000|2023-11-08 14:00:00|24420.95|24420.95|24434.78|24434.78|24438.14|24438.14|24417.58|24417.58|0
1699452300000|2023-11-08 14:05:00|24441.51|24441.51|24447.32|24447.32|24452.42|24452.42|24434.78|24434.78|0
1699452600000|2023-11-08 14:10:00|24452.78|24452.78|24424.32|24424.32|24452.78|24452.78|24424.32|24424.32|0
1699452900000|2023-11-08 14:15:00|24427.59|24427.59|24449.99|24449.99|24449.99|24449.99|24426.4|24426.4|0
1699453200000|2023-11-08 14:20:00|24455.44|24455.44|24506.49|24506.49|24506.49|24506.49|24455.44|24455.44|0
1699453500000|2023-11-08 14:25:00|24517.4|24517.4|24496.03|24496.03|24533.77|24533.77|24487.2|24487.2|0
1699453800000|2023-11-08 14:30:00|24490.57|24490.57|24454.79|24454.79|24500.58|24500.58|24449.34|24449.34|0
1699454100000|2023-11-08 14:35:00|24460.25|24460.25|24487.08|24487.08|24487.08|24487.08|24458.16|24458.16|0
1699454400000|2023-11-08 14:40:00|24497.18|24497.18|24559.11|24559.11|24559.11|24559.11|24493.81|24493.81|0
1699454700000|2023-11-08 14:45:00|24553.66|24553.66|24560.17|24560.17|24560.17|24560.17|24525.9|24525.9|0
1699455000000|2023-11-08 14:50:00|24554.71|24554.71|24554.33|24554.33|24564.44|24564.44|24548.07|24548.07|0
1699455300000|2023-11-08 14:55:00|24555.97|24555.97|24602.88|24602.88|24602.88|24602.88|24555.97|24555.97|0
1699455600000|2023-11-08 15:00:00|24592.77|24592.77|24544.64|24544.64|24606.25|24606.25|24539.19|24539.19|0
1699455900000|2023-11-08 15:05:00|24541.27|24541.27|24559.27|24559.27|24564.73|24564.73|24541.27|24541.27|0
1699456200000|2023-11-08 15:10:00|24564.73|24564.73|24545.8|24545.8|24564.73|24564.73|24519.32|24519.32|0
1699456500000|2023-11-08 15:15:00|24540.34|24540.34|24567.52|24567.52|24572.98|24572.98|24536.97|24536.97|0
1699456800000|2023-11-08 15:20:00|24572.98|24572.98|24557.23|24557.23|24572.98|24572.98|24545.22|24545.22|0
1699457100000|2023-11-08 15:25:00|24562.68|24562.68|24559.76|24559.76|24568.14|24568.14|24552.57|24552.57|0
1699457400000|2023-11-08 15:30:00|24554.31|24554.31|24597.15|24597.15|24603.89|24603.89|24554.31|24554.31|0
1699457700000|2023-11-08 15:35:00|24591.69|24591.69|24552.22|24552.22|24591.69|24591.69|24552.22|24552.22|0
1699458000000|2023-11-08 15:40:00|24548.95|24548.95|24554.96|24554.96|24554.96|24554.96|24544.05|24544.05|0
1699458300000|2023-11-08 15:45:00|24560.41|24560.41|24544.95|24544.95|24560.41|24560.41|24534.04|24534.04|0
1699458600000|2023-11-08 15:50:00|24539.49|24539.49|24542.03|24542.03|24547.48|24547.48|24534.94|24534.94|0
1699458900000|2023-11-08 15:55:00|24547.48|24547.48|24543.66|24543.66|24549.12|24549.12|24532.75|24532.75|0
1699459200000|2023-11-08 16:00:00|24549.12|24549.12|24519.37|24519.37|24554.57|24554.57|24519.37|24519.37|0
1699459500000|2023-11-08 16:05:00|24524.83|24524.83|24503.11|24503.11|24524.83|24524.83|24488.83|24488.83|0
1699459800000|2023-11-08 16:10:00|24514.02|24514.02|24539.91|24539.91|24549.57|24549.57|24514.02|24514.02|0
1699460100000|2023-11-08 16:15:00|24543.18|24543.18|24514.34|24514.34|24543.18|24543.18|24497.87|24497.87|0
1699460400000|2023-11-08 16:20:00|24510.97|24510.97|24477.05|24477.05|24510.97|24510.97|24477.05|24477.05|0
1699460700000|2023-11-08 16:25:00|24471.6|24471.6|24451.67|24451.67|24477.05|24477.05|24443.49|24443.49|0
1699517700000|2023-11-09 08:15:00|24307.53|24307.53|24310.09|24310.09|24345.71|24345.71|24307.53|24307.53|0
1699518000000|2023-11-09 08:20:00|24304.64|24304.64|24304.64|24304.64|24315.55|24315.55|24293.73|24293.73|0
1699518300000|2023-11-09 08:25:00|24310.09|24310.09|24337.37|24337.37|24337.37|24337.37|24310.09|24310.09|0
1699518600000|2023-11-09 08:30:00|24364.65|24364.65|24402.83|24402.83|24402.83|24402.83|24364.65|24364.65|0
1699518900000|2023-11-09 08:35:00|24430.11|24430.11|24417.59|24417.59|24446.48|24446.48|24412.94|24412.94|0
1699519200000|2023-11-09 08:40:00|24406.68|24406.68|24412.14|24412.14|24417.59|24417.59|24406.68|24406.68|0
1699519500000|2023-11-09 08:45:00|24423.05|24423.05|24410.05|24410.05|24423.05|24423.05|24401.23|24401.23|0
1699519800000|2023-11-09 08:50:00|24413.42|24413.42|24402.51|24402.51|24413.42|24413.42|24402.51|24402.51|0
1699520100000|2023-11-09 08:55:00|24391.6|24391.6|24348.28|24348.28|24391.6|24391.6|24348.28|24348.28|0
1699520400000|2023-11-09 09:00:00|24359.19|24359.19|24363.84|24363.84|24369.3|24369.3|24359.19|24359.19|0
1699520700000|2023-11-09 09:05:00|24352.93|24352.93|24336.57|24336.57|24358.39|24358.39|24320.2|24320.2|0
1699521000000|2023-11-09 09:10:00|24325.66|24325.66|24331.11|24331.11|24331.11|24331.11|24320.2|24320.2|0
1699521300000|2023-11-09 09:15:00|24336.57|24336.57|24331.11|24331.11|24342.02|24342.02|24325.66|24325.66|0
1699521600000|2023-11-09 09:20:00|24336.57|24336.57|24358.39|24358.39|24358.39|24358.39|24331.11|24331.11|0
1699522200000|2023-11-09 09:30:00|24391.12|24391.12|24440.22|24440.22|24440.22|24440.22|24391.12|24391.12|0
1699522500000|2023-11-09 09:35:00|24445.67|24445.67|24445.67|24445.67|24445.67|24445.67|24440.22|24440.22|0
1699522800000|2023-11-09 09:40:00|24451.13|24451.13|24445.67|24445.67|24451.13|24451.13|24445.67|24445.67|0
1699523100000|2023-11-09 09:45:00|24440.22|24440.22|24438.13|24438.13|24445.67|24445.67|24436.85|24436.85|0
1699523400000|2023-11-09 09:50:00|24443.59|24443.59|24427.22|24427.22|24443.59|24443.59|24410.85|24410.85|0
1699523700000|2023-11-09 09:55:00|24421.77|24421.77|24472.3|24472.3|24477.76|24477.76|24421.77|24421.77|0
1699524000000|2023-11-09 10:00:00|24477.76|24477.76|24496.21|24496.21|24496.21|24496.21|24474.39|24474.39|0
1699524300000|2023-11-09 10:05:00|24518.03|24518.03|24526.06|24526.06|24526.06|24526.06|24512.58|24512.58|0
1699524600000|2023-11-09 10:10:00|24531.51|24531.51|24563.44|24563.44|24563.44|24563.44|24531.51|24531.51|0
1699524900000|2023-11-09 10:15:00|24568.9|24568.9|24577.72|24577.72|24579.81|24579.81|24568.9|24568.9|0
1699525200000|2023-11-09 10:20:00|24583.17|24583.17|24638.21|24638.21|24639.49|24639.49|24583.17|24583.17|0
1699525500000|2023-11-09 10:25:00|24654.57|24654.57|24655.86|24655.86|24661.31|24661.31|24654.57|24654.57|0
1699525800000|2023-11-09 10:30:00|24661.31|24661.31|24650.4|24650.4|24661.31|24661.31|24628.58|24628.58|0
1699526100000|2023-11-09 10:35:00|24683.13|24683.13|24677.68|24677.68|24683.13|24683.13|24677.68|24677.68|0
1699526400000|2023-11-09 10:40:00|24667.57|24667.57|24651.21|24651.21|24667.57|24667.57|24651.21|24651.21|0
1699526700000|2023-11-09 10:45:00|24645.75|24645.75|24640.29|24640.29|24645.75|24645.75|24629.38|24629.38|0
1699527000000|2023-11-09 10:50:00|24634.84|24634.84|24662.12|24662.12|24673.03|24673.03|24634.84|24634.84|0
1699527300000|2023-11-09 10:55:00|24656.66|24656.66|24665.49|24665.49|24665.49|24665.49|24656.66|24656.66|0
1699527600000|2023-11-09 11:00:00|24692.76|24692.76|24676.4|24676.4|24692.76|24692.76|24676.4|24676.4|0
1699527900000|2023-11-09 11:05:00|24687.31|24687.31|24677.2|24677.2|24687.31|24687.31|24677.2|24677.2|0
1699528200000|2023-11-09 11:10:00|24682.65|24682.65|24691|24691|24691|24691|24669.18|24669.18|0
1699528500000|2023-11-09 11:15:00|24685.54|24685.54|24658.27|24658.27|24685.54|24685.54|24658.27|24658.27|0
1699528800000|2023-11-09 11:20:00|24647.36|24647.36|24647.36|24647.36|24658.27|24658.27|24647.36|24647.36|0
1699529100000|2023-11-09 11:25:00|24658.27|24658.27|24701.91|24701.91|24701.91|24701.91|24658.27|24658.27|0
1699529400000|2023-11-09 11:30:00|24695.17|24695.17|24674.15|24674.15|24695.17|24695.17|24669.5|24669.5|0
1699529700000|2023-11-09 11:35:00|24679.61|24679.61|24695.97|24695.97|24695.97|24695.97|24679.61|24679.61|0
1699530300000|2023-11-09 11:45:00|24690.52|24690.52|24710.25|24710.25|24710.25|24710.25|24690.52|24690.52|0
1699530600000|2023-11-09 11:50:00|24721.16|24721.16|24699.34|24699.34|24721.16|24721.16|24699.34|24699.34|0
1699530900000|2023-11-09 11:55:00|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|24699.34|24699.34|0
1699531200000|2023-11-09 12:00:00|24710.25|24710.25|24732.07|24732.07|24732.07|24732.07|24710.25|24710.25|0
1699531500000|2023-11-09 12:05:00|24679.74|24679.74|24759.84|24759.84|24759.84|24759.84|24678.1|24678.1|0
1699531800000|2023-11-09 12:10:00|24780.06|24780.06|24791.11|24791.11|24798.05|24798.05|24773.32|24773.32|0
1699532100000|2023-11-09 12:15:00|24796.57|24796.57|24803.11|24803.11|24803.11|24803.11|24796.57|24796.57|0
1699532400000|2023-11-09 12:20:00|24797.65|24797.65|24777.48|24777.48|24805.83|24805.83|24777.48|24777.48|0
1699532700000|2023-11-09 12:25:00|24782.94|24782.94|24791.66|24791.66|24791.66|24791.66|24780.75|24780.75|0
1699533000000|2023-11-09 12:30:00|24797.12|24797.12|24833.67|24833.67|24853.29|24853.29|24797.12|24797.12|0
1699533300000|2023-11-09 12:35:00|24828.21|24828.21|24817.3|24817.3|24828.21|24828.21|24811.85|24811.85|0
1699533600000|2023-11-09 12:40:00|24824.04|24824.04|24810.56|24810.56|24827.41|24827.41|24806.39|24806.39|0
1699533900000|2023-11-09 12:45:00|24807.19|24807.19|24831.73|24831.73|24831.73|24831.73|24807.19|24807.19|0
1699534200000|2023-11-09 12:50:00|24845.2|24845.2|24845.01|24845.01|24855.02|24855.02|24840.1|24840.1|0
1699534500000|2023-11-09 12:55:00|24840.1|24840.1|24879.95|24879.95|24879.95|24879.95|24840.1|24840.1|0
1699534800000|2023-11-09 13:00:00|24890.86|24890.86|24892.5|24892.5|24894.14|24894.14|24890.86|24890.86|0
1699535100000|2023-11-09 13:05:00|24890.86|24890.86|24885.96|24885.96|24894.68|24894.68|24882.69|24882.69|0
1699535400000|2023-11-09 13:10:00|24882.59|24882.59|24871.68|24871.68|24894.23|24894.23|24871.68|24871.68|0
1699535700000|2023-11-09 13:15:00|24878.22|24878.22|24887.49|24887.49|24890.86|24890.86|24876.58|24876.58|0
1699536000000|2023-11-09 13:20:00|24898.94|24898.94|24904.14|24904.14|24907.77|24907.77|24892.3|24892.3|0
1699536300000|2023-11-09 13:25:00|24898.69|24898.69|24909.05|24909.05|24914.51|24914.51|24898.69|24898.69|0
1699536600000|2023-11-09 13:30:00|24922.53|24922.53|24904.88|24904.88|24937.44|24937.44|24899.97|24899.97|0
1699536900000|2023-11-09 13:35:00|24908.25|24908.25|24926.7|24926.7|24933.44|24933.44|24908.25|24908.25|0
1699537200000|2023-11-09 13:40:00|24930.07|24930.07|24939.44|24939.44|24961.9|24961.9|24930.07|24930.07|0
1699537500000|2023-11-09 13:45:00|24942.81|24942.81|24961.26|24961.26|24966.72|24966.72|24942.81|24942.81|0
1699537800000|2023-11-09 13:50:00|24955.81|24955.81|24950.35|24950.35|24955.81|24955.81|24939.44|24939.44|0
1699538100000|2023-11-09 13:55:00|24955.81|24955.81|24979.3|24979.3|24979.3|24979.3|24955.81|24955.81|0
1699538400000|2023-11-09 14:00:00|24984.75|24984.75|24991.39|24991.39|25008.24|25008.24|24979.3|24979.3|0
1699538700000|2023-11-09 14:05:00|24993.03|24993.03|24991.39|24991.39|25005.57|25005.57|24991.39|24991.39|0
1699539000000|2023-11-09 14:10:00|25013.21|25013.21|25030.66|25030.66|25030.66|25030.66|25013.21|25013.21|0
1699539300000|2023-11-09 14:15:00|25029.03|25029.03|25048.12|25048.12|25053.57|25053.57|25029.03|25029.03|0
1699539600000|2023-11-09 14:20:00|25042.66|25042.66|25025.31|25025.31|25042.66|25042.66|25018.12|25018.12|0
1699539900000|2023-11-09 14:25:00|25030.76|25030.76|25037.4|25037.4|25042.86|25042.86|25030.76|25030.76|0
1699540200000|2023-11-09 14:30:00|25040.77|25040.77|25028.65|25028.65|25055.5|25055.5|25025.28|25025.28|0
1699540500000|2023-11-09 14:35:00|25039.56|25039.56|25083.1|25083.1|25101.65|25101.65|25019.82|25019.82|0
1699540800000|2023-11-09 14:40:00|25088.56|25088.56|25067.29|25067.29|25088.56|25088.56|25054.19|25054.19|0
1699541100000|2023-11-09 14:45:00|25065.65|25065.65|25019.74|25019.74|25067.38|25067.38|25005.01|25005.01|0
1699541400000|2023-11-09 14:50:00|25014.28|25014.28|24986.36|24986.36|25014.28|25014.28|24986.36|24986.36|0
1699541700000|2023-11-09 14:55:00|24991.81|24991.81|24972.08|24972.08|25002.17|25002.17|24961.17|24961.17|0
1699542000000|2023-11-09 15:00:00|24966.62|24966.62|24906.61|24906.61|24966.62|24966.62|24906.61|24906.61|0
1699542300000|2023-11-09 15:05:00|24901.16|24901.16|24807.75|24807.75|24901.16|24901.16|24792.29|24792.29|0
1699542600000|2023-11-09 15:10:00|24804.48|24804.48|24789.4|24789.4|24809.94|24809.94|24764.31|24764.31|0
1699542900000|2023-11-09 15:15:00|24778.49|24778.49|24779.87|24779.87|24820.14|24820.14|24778.49|24778.49|0
1699543200000|2023-11-09 15:20:00|24785.32|24785.32|24811.95|24811.95|24811.95|24811.95|24785.32|24785.32|0
1699543500000|2023-11-09 15:25:00|24801.04|24801.04|24807.23|24807.23|24807.23|24807.23|24777.04|24777.04|0
1699543800000|2023-11-09 15:30:00|24818.14|24818.14|24757.4|24757.4|24818.14|24818.14|24756.85|24756.85|0
1699544100000|2023-11-09 15:35:00|24751.94|24751.94|24750.76|24750.76|24764.94|24764.94|24741.03|24741.03|0
1699544400000|2023-11-09 15:40:00|24757.5|24757.5|24771.33|24771.33|24771.33|24771.33|24734.49|24734.49|0
1699544700000|2023-11-09 15:45:00|24768.06|24768.06|24765.87|24765.87|24782.24|24782.24|24765.87|24765.87|0
1699545000000|2023-11-09 15:50:00|24760.42|24760.42|24761.7|24761.7|24772.61|24772.61|24756.25|24756.25|0
1699545300000|2023-11-09 15:55:00|24765.07|24765.07|24799.54|24799.54|24799.54|24799.54|24759.61|24759.61|0
1699545600000|2023-11-09 16:00:00|24810.45|24810.45|24826.01|24826.01|24836.12|24836.12|24810.45|24810.45|0
1699545900000|2023-11-09 16:05:00|24820.55|24820.55|24851.2|24851.2|24851.2|24851.2|24820.55|24820.55|0
1699546200000|2023-11-09 16:10:00|24845.74|24845.74|24852.84|24852.84|24852.84|24852.84|24840.29|24840.29|0
1699546500000|2023-11-09 16:15:00|24854.47|24854.47|24833.2|24833.2|24871.67|24871.67|24833.2|24833.2|0
1699546800000|2023-11-09 16:20:00|24826.46|24826.46|24821.46|24821.46|24834|24834|24816|24816|0
1699547100000|2023-11-09 16:25:00|24818.09|24818.09|24789.53|24789.53|24824.82|24824.82|24789.53|24789.53|0
1699604100000|2023-11-10 08:15:00|24296.62|24296.62|24264.9|24264.9|24302.07|24302.07|24219.17|24219.17|0
1699604400000|2023-11-10 08:20:00|24268.17|24268.17|24196.43|24196.43|24268.17|24268.17|24196.43|24196.43|0
1699604700000|2023-11-10 08:25:00|24201.88|24201.88|24207.82|24207.82|24240.55|24240.55|24180.86|24180.86|0
1699605000000|2023-11-10 08:30:00|24202.36|24202.36|24222.42|24222.42|24246.01|24246.01|24202.36|24202.36|0
1699605300000|2023-11-10 08:35:00|24244.24|24244.24|24223.34|24223.34|24263.71|24263.71|24223.34|24223.34|0
1699605600000|2023-11-10 08:40:00|24239.71|24239.71|24260.73|24260.73|24266.18|24266.18|24234.25|24234.25|0
1699605900000|2023-11-10 08:45:00|24255.27|24255.27|24200.72|24200.72|24255.27|24255.27|24200.72|24200.72|0
1699606200000|2023-11-10 08:50:00|24206.17|24206.17|24141.99|24141.99|24206.17|24206.17|24139.43|24139.43|0
1699606500000|2023-11-10 08:55:00|24136.54|24136.54|24109.26|24109.26|24136.54|24136.54|24098.35|24098.35|0
1699606800000|2023-11-10 09:00:00|24098.35|24098.35|24087.44|24087.44|24103.8|24103.8|24081.98|24081.98|0
1699607100000|2023-11-10 09:05:00|24092.89|24092.89|24106.64|24106.64|24123.54|24123.54|24092.89|24092.89|0
1699607400000|2023-11-10 09:10:00|24112.09|24112.09|24112.09|24112.09|24112.09|24112.09|24112.09|24112.09|0
1699609500000|2023-11-10 09:45:00|24172.1|24172.1|24207.88|24207.88|24207.88|24207.88|24172.1|24172.1|0
1699609800000|2023-11-10 09:50:00|24213.33|24213.33|24182.59|24182.59|24215.32|24215.32|24182.59|24182.59|0
1699610100000|2023-11-10 09:55:00|24179.22|24179.22|24164.94|24164.94|24179.22|24179.22|24154.03|24154.03|0
1699610400000|2023-11-10 10:00:00|24148.57|24148.57|24137.76|24137.76|24150.76|24150.76|24134.39|24134.39|0
1699610700000|2023-11-10 10:05:00|24132.86|24132.86|24109.05|24109.05|24136.32|24136.32|24109.05|24109.05|0
1699611000000|2023-11-10 10:10:00|24103.59|24103.59|24130.87|24130.87|24141.78|24141.78|24092.68|24092.68|0
1699611300000|2023-11-10 10:15:00|24129.23|24129.23|24076.29|24076.29|24129.23|24129.23|24076.29|24076.29|0
1699611600000|2023-11-10 10:20:00|24059.92|24059.92|24038.1|24038.1|24059.92|24059.92|24032.64|24032.64|0
1699611900000|2023-11-10 10:25:00|24031.36|24031.36|23996.99|23996.99|24031.36|24031.36|23995.26|23995.26|0
1699612200000|2023-11-10 10:30:00|23986.08|23986.08|23996.99|23996.99|24002.45|24002.45|23969.72|23969.72|0
1699612500000|2023-11-10 10:35:00|23990.25|23990.25|23962.98|23962.98|23996.99|23996.99|23962.98|23962.98|0
1699612800000|2023-11-10 10:40:00|23952.87|23952.87|23918.37|23918.37|23952.87|23952.87|23918.37|23918.37|0
1699613100000|2023-11-10 10:45:00|23929.28|23929.28|23923.83|23923.83|23934.74|23934.74|23923.83|23923.83|0
1699613400000|2023-11-10 10:50:00|23934.74|23934.74|23941.96|23941.96|23952.87|23952.87|23930.57|23930.57|0
1699613700000|2023-11-10 10:55:00|23969.24|23969.24|23941.96|23941.96|23969.24|23969.24|23941.96|23941.96|0
1699614000000|2023-11-10 11:00:00|23952.87|23952.87|23948.7|23948.7|23952.87|23952.87|23931.05|23931.05|0
1699614300000|2023-11-10 11:05:00|23952.07|23952.07|23930.25|23930.25|23968.43|23968.43|23919.33|23919.33|0
1699614600000|2023-11-10 11:10:00|23933.61|23933.61|23900.88|23900.88|23933.61|23933.61|23900.88|23900.88|0
1699614900000|2023-11-10 11:15:00|23906.34|23906.34|23909.71|23909.71|23920.62|23920.62|23900.88|23900.88|0
1699615200000|2023-11-10 11:20:00|23904.25|23904.25|23904.25|23904.25|23915.16|23915.16|23894.14|23894.14|0
1699615500000|2023-11-10 11:25:00|23909.71|23909.71|23909.7|23909.7|23909.71|23909.71|23887.89|23887.89|0
1699615800000|2023-11-10 11:30:00|23911.33|23911.33|23868.4|23868.4|23911.33|23911.33|23868.4|23868.4|0
1699616100000|2023-11-10 11:35:00|23873.86|23873.86|23872.77|23872.77|23884.77|23884.77|23872.77|23872.77|0
1699616400000|2023-11-10 11:40:00|23878.23|23878.23|23829.13|23829.13|23878.23|23878.23|23823.68|23823.68|0
1699616700000|2023-11-10 11:45:00|23827.5|23827.5|23856.95|23856.95|23856.95|23856.95|23827.5|23827.5|0
1699617000000|2023-11-10 11:50:00|23851.49|23851.49|23846.03|23846.03|23862.4|23862.4|23846.03|23846.03|0
1699617300000|2023-11-10 11:55:00|23851.49|23851.49|23894.58|23894.58|23894.58|23894.58|23851.49|23851.49|0
1699617600000|2023-11-10 12:00:00|23889.13|23889.13|23886.41|23886.41|23900.04|23900.04|23883.67|23883.67|0
1699617900000|2023-11-10 12:05:00|23891.86|23891.86|23902.77|23902.77|23902.77|23902.77|23891.86|23891.86|0
1699618200000|2023-11-10 12:10:00|23913.68|23913.68|23914.97|23914.97|23914.97|23914.97|23902.77|23902.77|0
1699618500000|2023-11-10 12:15:00|23925.88|23925.88|23928.06|23928.06|23928.06|23928.06|23917.15|23917.15|0
1699618800000|2023-11-10 12:20:00|23917.15|23917.15|23913.87|23913.87|23924.78|23924.78|23908.41|23908.41|0
1699619100000|2023-11-10 12:25:00|23930.23|23930.23|23955.42|23955.42|23955.42|23955.42|23930.23|23930.23|0
1699619400000|2023-11-10 12:30:00|23949.97|23949.97|23962.97|23962.97|23977.25|23977.25|23944.51|23944.51|0
1699619700000|2023-11-10 12:35:00|23958.06|23958.06|23975.71|23975.71|23992.07|23992.07|23958.06|23958.06|0
1699620000000|2023-11-10 12:40:00|23986.62|23986.62|24006.26|24006.26|24006.26|24006.26|23986.62|23986.62|0
1699620300000|2023-11-10 12:45:00|24002.99|24002.99|23997.53|23997.53|24002.99|24002.99|23997.53|23997.53|0
1699620600000|2023-11-10 12:50:00|24008.44|24008.44|23990.44|23990.44|24008.44|24008.44|23990.44|23990.44|0
1699620900000|2023-11-10 12:55:00|24006.81|24006.81|23995.89|23995.89|24012.26|24012.26|23995.89|23995.89|0
1699621200000|2023-11-10 13:00:00|23999.26|23999.26|23978.25|23978.25|23999.26|23999.26|23972.79|23972.79|0
1699621500000|2023-11-10 13:05:00|23971.51|23971.51|24011.33|24011.33|24011.33|24011.33|23971.51|23971.51|0
1699621800000|2023-11-10 13:10:00|24014.6|24014.6|24019.25|24019.25|24024.71|24024.71|24007.06|24007.06|0
1699622100000|2023-11-10 13:15:00|24013.8|24013.8|24024.71|24024.71|24024.71|24024.71|24008.34|24008.34|0
1699622400000|2023-11-10 13:20:00|24030.16|24030.16|24004.52|24004.52|24041.07|24041.07|24004.52|24004.52|0
1699622700000|2023-11-10 13:25:00|24009.98|24009.98|24020.89|24020.89|24020.89|24020.89|24009.98|24009.98|0
1699623000000|2023-11-10 13:30:00|24026.34|24026.34|24035.07|24035.07|24035.07|24035.07|24020.89|24020.89|0
1699623300000|2023-11-10 13:35:00|24038.44|24038.44|24059.81|24059.81|24059.81|24059.81|24038.44|24038.44|0
1699623600000|2023-11-10 13:40:00|24065.27|24065.27|24096.36|24096.36|24098|24098|24059.81|24059.81|0
1699623900000|2023-11-10 13:45:00|24090.91|24090.91|24094.53|24094.53|24096.16|24096.16|24080|24080|0
1699624200000|2023-11-10 13:50:00|24096.16|24096.16|24126.81|24126.81|24126.81|24126.81|24092.8|24092.8|0
1699624500000|2023-11-10 13:55:00|24125.18|24125.18|24089.17|24089.17|24157.91|24157.91|24089.17|24089.17|0
1699624800000|2023-11-10 14:00:00|24087.54|24087.54|24095.18|24095.18|24096.81|24096.81|24084.27|24084.27|0
1699625100000|2023-11-10 14:05:00|24093.54|24093.54|24084.82|24084.82|24099|24099|24084.82|24084.82|0
1699625400000|2023-11-10 14:10:00|24083.18|24083.18|24092.81|24092.81|24092.81|24092.81|24070.99|24070.99|0
1699625700000|2023-11-10 14:15:00|24087.35|24087.35|24060.08|24060.08|24087.35|24087.35|24051.9|24051.9|0
1699626000000|2023-11-10 14:20:00|24065.53|24065.53|24069.35|24069.35|24091.17|24091.17|24063.89|24063.89|0
1699626300000|2023-11-10 14:25:00|24072.72|24072.72|24072.37|24072.37|24084.91|24084.91|24072.37|24072.37|0
1699626600000|2023-11-10 14:30:00|24077.27|24077.27|24046.73|24046.73|24080.54|24080.54|24029.08|24029.08|0
1699626900000|2023-11-10 14:35:00|24043.46|24043.46|24056|24056|24061.46|24061.46|24034.18|24034.18|0
1699627200000|2023-11-10 14:40:00|24077.82|24077.82|24088.83|24088.83|24097.01|24097.01|24077.82|24077.82|0
1699627500000|2023-11-10 14:45:00|24095.37|24095.37|24079.36|24079.36|24107.92|24107.92|24079.36|24079.36|0
1699627800000|2023-11-10 14:50:00|24073.9|24073.9|24098.64|24098.64|24098.64|24098.64|24073.9|24073.9|0
1699628100000|2023-11-10 14:55:00|24104.1|24104.1|24089.92|24089.92|24104.1|24104.1|24088.28|24088.28|0
1699628400000|2023-11-10 15:00:00|24088.28|24088.28|24053.63|24053.63|24093.74|24093.74|24047.82|24047.82|0
1699628700000|2023-11-10 15:05:00|24048.18|24048.18|24084.73|24084.73|24091.82|24091.82|24048.18|24048.18|0
1699629000000|2023-11-10 15:10:00|24079.27|24079.27|24087.81|24087.81|24087.81|24087.81|24068.08|24068.08|0
1699629300000|2023-11-10 15:15:00|24084.44|24084.44|24059.35|24059.35|24084.44|24084.44|24053.9|24053.9|0
1699629600000|2023-11-10 15:20:00|24070.26|24070.26|24031.24|24031.24|24070.26|24070.26|24031.24|24031.24|0
1699629900000|2023-11-10 15:25:00|24029.61|24029.61|24035.06|24035.06|24035.06|24035.06|24007.79|24007.79|0
1699630200000|2023-11-10 15:30:00|24029.61|24029.61|24027.97|24027.97|24031.24|24031.24|24017.06|24017.06|0
1699630500000|2023-11-10 15:35:00|24022.52|24022.52|24025.98|24025.98|24027.97|24027.97|24010.32|24010.32|0
1699630800000|2023-11-10 15:40:00|24020.53|24020.53|24018.89|24018.89|24031.44|24031.44|24013.99|24013.99|0
1699631100000|2023-11-10 15:45:00|24012.15|24012.15|24066.44|24066.44|24080.72|24080.72|24010.52|24010.52|0
1699631400000|2023-11-10 15:50:00|24071.9|24071.9|24068.63|24068.63|24082.81|24082.81|24064.81|24064.81|0
1699631700000|2023-11-10 15:55:00|24063.17|24063.17|24072.35|24072.35|24075.72|24075.72|24061.44|24061.44|0
1699632000000|2023-11-10 16:00:00|24069.08|24069.08|24118.56|24118.56|24118.56|24118.56|24069.08|24069.08|0
1699632300000|2023-11-10 16:05:00|24120.19|24120.19|24135.76|24135.76|24141.21|24141.21|24120.19|24120.19|0
1699632600000|2023-11-10 16:10:00|24134.12|24134.12|24140.13|24140.13|24140.13|24140.13|24103.57|24103.57|0
1699632900000|2023-11-10 16:15:00|24145.03|24145.03|24147.6|24147.6|24155.14|24155.14|24138.77|24138.77|0
1699633200000|2023-11-10 16:20:00|24142.14|24142.14|24139.13|24139.13|24142.95|24142.95|24123.76|24123.76|0
1699633500000|2023-11-10 16:25:00|24133.67|24133.67|24116.92|24116.92|24150.04|24150.04|24116.92|24116.92|0
1699863300000|2023-11-13 08:15:00|24060.03|24060.03|24041.68|24041.68|24065.48|24065.48|24037.86|24037.86|0
1699863600000|2023-11-13 08:20:00|24048.22|24048.22|24055.57|24055.57|24061.31|24061.31|24039.2|24039.2|0
1699863900000|2023-11-13 08:25:00|24061.02|24061.02|24052.3|24052.3|24077.39|24077.39|24052.3|24052.3|0
1699864200000|2023-11-13 08:30:00|24057.75|24057.75|24046.84|24046.84|24061.57|24061.57|24046.84|24046.84|0
1699864500000|2023-11-13 08:35:00|24048.48|24048.48|24048.93|24048.93|24061.48|24061.48|24048.48|24048.48|0
1699864800000|2023-11-13 08:40:00|24052.2|24052.2|24042.39|24042.39|24068.57|24068.57|24042.39|24042.39|0
1699865100000|2023-11-13 08:45:00|24031.48|24031.48|24042.39|24042.39|24047.84|24047.84|24031.48|24031.48|0
1699865400000|2023-11-13 08:50:00|24045.76|24045.76|24056.67|24056.67|24067.58|24067.58|24040.85|24040.85|0
1699865700000|2023-11-13 08:55:00|24045.76|24045.76|24039.21|24039.21|24045.76|24045.76|24037.03|24037.03|0
1699866000000|2023-11-13 09:00:00|24040.85|24040.85|24071.88|24071.88|24071.88|24071.88|24039.21|24039.21|0
1699866300000|2023-11-13 09:05:00|24070.24|24070.24|24097.36|24097.36|24102.27|24102.27|24066.97|24066.97|0
1699866600000|2023-11-13 09:10:00|24095.73|24095.73|24097.46|24097.46|24106.64|24106.64|24089.19|24089.19|0
1699866900000|2023-11-13 09:15:00|24099.1|24099.1|24116.62|24116.62|24123.36|24123.36|24099.1|24099.1|0
1699867200000|2023-11-13 09:20:00|24111.16|24111.16|24088.51|24088.51|24111.16|24111.16|24088.51|24088.51|0
1699867500000|2023-11-13 09:25:00|24091.78|24091.78|24089.21|24089.21|24108.15|24108.15|24089.21|24089.21|0
1699867800000|2023-11-13 09:30:00|24083.76|24083.76|24089.21|24089.21|24094.67|24094.67|24083.76|24083.76|0
1699868100000|2023-11-13 09:35:00|24094.67|24094.67|24116.49|24116.49|24116.49|24116.49|24094.67|24094.67|0
1699868400000|2023-11-13 09:40:00|24111.03|24111.03|24100.67|24100.67|24111.03|24111.03|24100.67|24100.67|0
1699868700000|2023-11-13 09:45:00|24105.58|24105.58|24095.77|24095.77|24105.58|24105.58|24087.59|24087.59|0
1699869000000|2023-11-13 09:50:00|24084.86|24084.86|24077.77|24077.77|24088.13|24088.13|24077.77|24077.77|0
1699869300000|2023-11-13 09:55:00|24081.13|24081.13|24077.77|24077.77|24084.5|24084.5|24077.77|24077.77|0
1699869600000|2023-11-13 10:00:00|24072.31|24072.31|24047.84|24047.84|24072.31|24072.31|24035.84|24035.84|0
1699869900000|2023-11-13 10:05:00|24042.38|24042.38|24015.91|24015.91|24042.38|24042.38|24015.91|24015.91|0
1699870200000|2023-11-13 10:10:00|23988.63|23988.63|23985.91|23985.91|23995.72|23995.72|23985.91|23985.91|0
1699870500000|2023-11-13 10:15:00|23984.27|23984.27|24011.55|24011.55|24011.55|24011.55|23981|23981|0
1699870800000|2023-11-13 10:20:00|24017|24017|24017|24017|24017|24017|24017|24017|0
1699871100000|2023-11-13 10:25:00|24020.28|24020.28|24008.83|24008.83|24020.28|24020.28|24008.83|24008.83|0
1699871400000|2023-11-13 10:30:00|24036.1|24036.1|24030.65|24030.65|24036.1|24036.1|24030.65|24030.65|0
1699871700000|2023-11-13 10:35:00|24023.91|24023.91|23979.05|23979.05|24023.91|24023.91|23975.78|23975.78|0
1699872000000|2023-11-13 10:40:00|23983.96|23983.96|23990.8|23990.8|23994.16|23994.16|23980.69|23980.69|0
1699872300000|2023-11-13 10:45:00|23996.25|23996.25|23990.8|23990.8|23996.25|23996.25|23990.8|23990.8|0
1699872600000|2023-11-13 10:50:00|23987.52|23987.52|24002.64|24002.64|24002.64|24002.64|23984.25|23984.25|0
1699872900000|2023-11-13 10:55:00|24001|24001|24046.28|24046.28|24046.28|24046.28|24001|24001|0
1699873200000|2023-11-13 11:00:00|24040.82|24040.82|24024.46|24024.46|24040.82|24040.82|24024.46|24024.46|0
1699873500000|2023-11-13 11:05:00|24027.73|24027.73|24027.73|24027.73|24031|24031|24026.09|24026.09|0
1699873800000|2023-11-13 11:10:00|24029.36|24029.36|24013|24013|24029.36|24029.36|24013|24013|0
1699874400000|2023-11-13 11:20:00|24011.36|24011.36|23999.37|23999.37|24011.36|24011.36|23996.1|23996.1|0
1699874700000|2023-11-13 11:25:00|23996.1|23996.1|24007.01|24007.01|24007.01|24007.01|23996.1|23996.1|0
1699875000000|2023-11-13 11:30:00|24001.55|24001.55|23982.08|23982.08|24001.55|24001.55|23982.08|23982.08|0
1699875300000|2023-11-13 11:35:00|23971.17|23971.17|23955.35|23955.35|23971.17|23971.17|23938.99|23938.99|0
1699875600000|2023-11-13 11:40:00|23958.72|23958.72|23930.35|23930.35|23958.72|23958.72|23920.54|23920.54|0
1699876200000|2023-11-13 11:50:00|23935.8|23935.8|23919.44|23919.44|23935.8|23935.8|23903.07|23903.07|0
1699876500000|2023-11-13 11:55:00|23930.35|23930.35|23924.89|23924.89|23930.35|23930.35|23924.89|23924.89|0
1699876800000|2023-11-13 12:00:00|23928.26|23928.26|23933.72|23933.72|23938.62|23938.62|23928.26|23928.26|0
1699877100000|2023-11-13 12:05:00|23917.35|23917.35|23910.81|23910.81|23917.35|23917.35|23904.27|23904.27|0
1699877400000|2023-11-13 12:10:00|23917.35|23917.35|23894.44|23894.44|23917.35|23917.35|23894.44|23894.44|0
1699877700000|2023-11-13 12:15:00|23888.99|23888.99|23909.17|23909.17|23909.17|23909.17|23888.99|23888.99|0
1699878000000|2023-11-13 12:20:00|23910.81|23910.81|23897.18|23897.18|23910.81|23910.81|23895.54|23895.54|0
1699878300000|2023-11-13 12:25:00|23902.08|23902.08|23892.27|23892.27|23902.08|23902.08|23889|23889|0
1699878600000|2023-11-13 12:30:00|23899.01|23899.01|23906.3|23906.3|23912.84|23912.84|23899.01|23899.01|0
1699878900000|2023-11-13 12:35:00|23909.57|23909.57|23904.67|23904.67|23914.49|23914.49|23889.94|23889.94|0
1699879200000|2023-11-13 12:40:00|23901.4|23901.4|23906.41|23906.41|23909.68|23909.68|23894.86|23894.86|0
1699879500000|2023-11-13 12:45:00|23909.78|23909.78|23912.06|23912.06|23918.6|23918.6|23905.52|23905.52|0
1699879800000|2023-11-13 12:50:00|23920.24|23920.24|23916.95|23916.95|23920.24|23920.24|23907.14|23907.14|0
1699880100000|2023-11-13 12:55:00|23920.32|23920.32|23883.67|23883.67|23920.32|23920.32|23883.67|23883.67|0
1699880400000|2023-11-13 13:00:00|23878.22|23878.22|23897.87|23897.87|23907.68|23907.68|23878.22|23878.22|0
1699880700000|2023-11-13 13:05:00|23901.23|23901.23|23918.15|23918.15|23923.06|23923.06|23901.23|23901.23|0
1699881000000|2023-11-13 13:10:00|23923.6|23923.6|23944.43|23944.43|23949.88|23949.88|23923.6|23923.6|0
1699881300000|2023-11-13 13:15:00|23955.34|23955.34|23987.62|23987.62|23987.62|23987.62|23955.34|23955.34|0
1699881600000|2023-11-13 13:20:00|23982.16|23982.16|23987.62|23987.62|23987.62|23987.62|23982.16|23982.16|0
1699881900000|2023-11-13 13:25:00|23982.16|23982.16|23985.43|23985.43|23985.43|23985.43|23982.16|23982.16|0
1699882200000|2023-11-13 13:30:00|23990.89|23990.89|24020.35|24020.35|24020.35|24020.35|23979.99|23979.99|0
1699882500000|2023-11-13 13:35:00|24014.9|24014.9|24020.99|24020.99|24030.26|24030.26|24014.9|24014.9|0
1699882800000|2023-11-13 13:40:00|24031.9|24031.9|24021.63|24021.63|24050.83|24050.83|24021.63|24021.63|0
1699883100000|2023-11-13 13:45:00|24011.53|24011.53|24023.07|24023.07|24029.81|24029.81|24003.35|24003.35|0
1699883400000|2023-11-13 13:50:00|24017.62|24017.62|24014.25|24014.25|24017.62|24017.62|24014.25|24014.25|0
1699883700000|2023-11-13 13:55:00|24019.7|24019.7|23973.6|23973.6|24019.7|24019.7|23973.6|23973.6|0
1699884000000|2023-11-13 14:00:00|23976.87|23976.87|23936.47|23936.47|23976.87|23976.87|23923|23923|0
1699884300000|2023-11-13 14:05:00|23941.93|23941.93|23890.11|23890.11|23947.38|23947.38|23888.47|23888.47|0
1699884600000|2023-11-13 14:10:00|23896.65|23896.65|23905.38|23905.38|23907.01|23907.01|23896.1|23896.1|0
1699884900000|2023-11-13 14:15:00|23907.01|23907.01|23901.56|23901.56|23907.01|23907.01|23890.65|23890.65|0
1699885200000|2023-11-13 14:20:00|23899.92|23899.92|23901.01|23901.01|23906.46|23906.46|23891.2|23891.2|0
1699885500000|2023-11-13 14:25:00|23904.28|23904.28|23932.01|23932.01|23932.01|23932.01|23904.28|23904.28|0
1699885800000|2023-11-13 14:30:00|23926.55|23926.55|23917.53|23917.53|23953.38|23953.38|23917.53|23917.53|0
1699886100000|2023-11-13 14:35:00|23922.98|23922.98|23912.06|23912.06|23922.98|23922.98|23901.16|23901.16|0
1699886400000|2023-11-13 14:40:00|23922.97|23922.97|23916.33|23916.33|23922.97|23922.97|23913.06|23913.06|0
1699886700000|2023-11-13 14:45:00|23921.79|23921.79|23954.52|23954.52|23959.98|23959.98|23921.79|23921.79|0
1699887000000|2023-11-13 14:50:00|23951.15|23951.15|23925.51|23925.51|23952.79|23952.79|23925.51|23925.51|0
1699887300000|2023-11-13 14:55:00|23915.7|23915.7|23884.42|23884.42|23917.33|23917.33|23878.96|23878.96|0
1699887600000|2023-11-13 15:00:00|23870.94|23870.94|23836.47|23836.47|23870.94|23870.94|23827.3|23827.3|0
1699887900000|2023-11-13 15:05:00|23831.02|23831.02|23795.01|23795.01|23831.02|23831.02|23795.01|23795.01|0
1699888200000|2023-11-13 15:10:00|23798.29|23798.29|23831.5|23831.5|23831.5|23831.5|23791.19|23791.19|0
1699888500000|2023-11-13 15:15:00|23833.13|23833.13|23809.59|23809.59|23838.59|23838.59|23809.59|23809.59|0
1699888800000|2023-11-13 15:20:00|23811.22|23811.22|23805.43|23805.43|23825.05|23825.05|23805.43|23805.43|0
1699889100000|2023-11-13 15:25:00|23799.97|23799.97|23812.52|23812.52|23819.61|23819.61|23794.52|23794.52|0
1699889400000|2023-11-13 15:30:00|23810.88|23810.88|23820.45|23820.45|23820.45|23820.45|23779.25|23779.25|0
1699889700000|2023-11-13 15:35:00|23815|23815|23802.44|23802.44|23843.29|23843.29|23802.44|23802.44|0
1699890000000|2023-11-13 15:40:00|23807.9|23807.9|23802.44|23802.44|23816.62|23816.62|23799.17|23799.17|0
1699890300000|2023-11-13 15:45:00|23800.81|23800.81|23777.25|23777.25|23800.81|23800.81|23771.8|23771.8|0
1699890600000|2023-11-13 15:50:00|23775.62|23775.62|23793.26|23793.26|23793.26|23793.26|23773.98|23773.98|0
1699890900000|2023-11-13 15:55:00|23796.54|23796.54|23805.8|23805.8|23806.35|23806.35|23786.71|23786.71|0
1699891200000|2023-11-13 16:00:00|23811.25|23811.25|23832.27|23832.27|23844.07|23844.07|23806.35|23806.35|0
1699891500000|2023-11-13 16:05:00|23837.73|23837.73|23868.28|23868.28|23868.28|23868.28|23837.73|23837.73|0
1699891800000|2023-11-13 16:10:00|23873.73|23873.73|23890.1|23890.1|23890.1|23890.1|23873.73|23873.73|0
1699892100000|2023-11-13 16:15:00|23891.73|23891.73|23886.83|23886.83|23891.73|23891.73|23880.19|23880.19|0
1699892400000|2023-11-13 16:20:00|23888.46|23888.46|23894.62|23894.62|23901.36|23901.36|23880.34|23880.34|0
1699892700000|2023-11-13 16:25:00|23889.17|23889.17|23901.46|23901.46|23901.46|23901.46|23878.8|23878.8|0
1699949700000|2023-11-14 08:15:00|23777.23|23777.23|23820.36|23820.36|23820.36|23820.36|23766.32|23766.32|0
1699950000000|2023-11-14 08:20:00|23809.45|23809.45|23787.63|23787.63|23813.27|23813.27|23782.18|23782.18|0
1699950300000|2023-11-14 08:25:00|23782.18|23782.18|23775.44|23775.44|23787.63|23787.63|23775.44|23775.44|0
1699950600000|2023-11-14 08:30:00|23764.53|23764.53|23791.8|23791.8|23797.26|23797.26|23764.53|23764.53|0
1699950900000|2023-11-14 08:35:00|23786.35|23786.35|23808.71|23808.71|23808.71|23808.71|23769.98|23769.98|0
1699951200000|2023-11-14 08:40:00|23814.16|23814.16|23815.45|23815.45|23837.27|23837.27|23814.16|23814.16|0
1699951500000|2023-11-14 08:45:00|23825.26|23825.26|23877.53|23877.53|23882.98|23882.98|23825.26|23825.26|0
1699951800000|2023-11-14 08:50:00|23866.62|23866.62|23896.9|23896.9|23908.36|23908.36|23866.62|23866.62|0
1699952100000|2023-11-14 08:55:00|23902.36|23902.36|23923.05|23923.05|23939.42|23939.42|23902.36|23902.36|0
1699952400000|2023-11-14 09:00:00|23913.24|23913.24|23915.71|23915.71|23921.16|23921.16|23905.6|23905.6|0
1699952700000|2023-11-14 09:05:00|23914.07|23914.07|23920.61|23920.61|23924.43|23924.43|23912.44|23912.44|0
1699953000000|2023-11-14 09:10:00|23926.07|23926.07|23925.52|23925.52|23944.65|23944.65|23924.43|23924.43|0
1699953300000|2023-11-14 09:15:00|23920.06|23920.06|23939.15|23939.15|23944.06|23944.06|23920.06|23920.06|0
1699953600000|2023-11-14 09:20:00|23945.69|23945.69|23946.24|23946.24|23951.7|23951.7|23940.79|23940.79|0
1699953900000|2023-11-14 09:25:00|23947.88|23947.88|24004.61|24004.61|24010.06|24010.06|23947.88|23947.88|0
1699954200000|2023-11-14 09:30:00|24010.06|24010.06|23961.51|23961.51|24020.97|24020.97|23961.51|23961.51|0
1699954500000|2023-11-14 09:35:00|23956.06|23956.06|24006.24|24006.24|24017.15|24017.15|23956.06|23956.06|0
1699954800000|2023-11-14 09:40:00|24002.97|24002.97|24006.79|24006.79|24012.24|24012.24|23995.88|23995.88|0
1699955100000|2023-11-14 09:45:00|24016.9|24016.9|24020.71|24020.71|24020.71|24020.71|24003.8|24003.8|0
1699955400000|2023-11-14 09:50:00|24037.07|24037.07|24037.27|24037.27|24059.57|24059.57|24037.07|24037.07|0
1699955700000|2023-11-14 09:55:00|24031.81|24031.81|24031.81|24031.81|24031.81|24031.81|24026.36|24026.36|0
1699956000000|2023-11-14 10:00:00|24042.72|24042.72|24017.63|24017.63|24042.72|24042.72|24017.63|24017.63|0
1699956300000|2023-11-14 10:05:00|24012.18|24012.18|24013.91|24013.91|24028.54|24028.54|24010.54|24010.54|0
1699956600000|2023-11-14 10:10:00|24027.39|24027.39|24029.92|24029.92|24035.38|24035.38|24019.01|24019.01|0
1699956900000|2023-11-14 10:15:00|24038.1|24038.1|24047.38|24047.38|24047.38|24047.38|24036.47|24036.47|0
1699957200000|2023-11-14 10:20:00|24052.28|24052.28|24083.06|24083.06|24088.51|24088.51|24050.65|24050.65|0
1699957500000|2023-11-14 10:25:00|24093.97|24093.97|24116.27|24116.27|24116.27|24116.27|24093.97|24093.97|0
1699957800000|2023-11-14 10:30:00|24110.81|24110.81|24106.99|24106.99|24111.9|24111.9|24099.9|24099.9|0
1699958100000|2023-11-14 10:35:00|24096.08|24096.08|24095.63|24095.63|24100.99|24100.99|24085.17|24085.17|0
1699958400000|2023-11-14 10:40:00|24101.09|24101.09|24086.33|24086.33|24112|24112|24086.33|24086.33|0
1699958700000|2023-11-14 10:45:00|24079.59|24079.59|24074.13|24074.13|24082.96|24082.96|24072.05|24072.05|0
1699959000000|2023-11-14 10:50:00|24057.77|24057.77|24063.42|24063.42|24069.96|24069.96|24057.77|24057.77|0
1699959300000|2023-11-14 10:55:00|24057.96|24057.96|24041.6|24041.6|24057.96|24057.96|24041.6|24041.6|0
1699959600000|2023-11-14 11:00:00|24039.96|24039.96|24034.51|24034.51|24045.42|24045.42|24034.51|24034.51|0
1699959900000|2023-11-14 11:05:00|24045.42|24045.42|24029.05|24029.05|24045.42|24045.42|24029.05|24029.05|0
1699960200000|2023-11-14 11:10:00|24023.6|24023.6|24031.72|24031.72|24032.9|24032.9|24012.69|24012.69|0
1699960500000|2023-11-14 11:15:00|24020.81|24020.81|24021.61|24021.61|24072.15|24072.15|24020.81|24020.81|0
1699960800000|2023-11-14 11:20:00|24018.34|24018.34|24009.51|24009.51|24018.34|24018.34|24007.43|24007.43|0
1699961100000|2023-11-14 11:25:00|24014.97|24014.97|24005.69|24005.69|24014.97|24014.97|23998.6|23998.6|0
1699961400000|2023-11-14 11:30:00|23994.78|23994.78|24005.69|24005.69|24005.69|24005.69|23994.78|23994.78|0
1699961700000|2023-11-14 11:35:00|24000.24|24000.24|23994.78|23994.78|24000.24|24000.24|23994.78|23994.78|0
1699962000000|2023-11-14 11:40:00|23989.33|23989.33|24001.52|24001.52|24001.52|24001.52|23983.87|23983.87|0
1699962300000|2023-11-14 11:45:00|24011.63|24011.63|23995.26|23995.26|24011.63|24011.63|23995.26|23995.26|0
1699962600000|2023-11-14 11:50:00|24000.72|24000.72|24022.44|24022.44|24022.44|24022.44|23997.35|23997.35|0
1699962900000|2023-11-14 11:55:00|24016.99|24016.99|24016.99|24016.99|24016.99|24016.99|24010.25|24010.25|0
1699963200000|2023-11-14 12:00:00|24020.26|24020.26|24001.07|24001.07|24020.26|24020.26|24001.07|24001.07|0
1699963500000|2023-11-14 12:05:00|24006.53|24006.53|24011.43|24011.43|24022.34|24022.34|24006.53|24006.53|0
1699963800000|2023-11-14 12:10:00|24009.8|24009.8|24028.44|24028.44|24028.44|24028.44|24009.8|24009.8|0
1699964100000|2023-11-14 12:15:00|24039.35|24039.35|24033.89|24033.89|24039.35|24039.35|24028.98|24028.98|0
1699964400000|2023-11-14 12:20:00|24028.44|24028.44|24031.9|24031.9|24035.17|24035.17|24020.99|24020.99|0
1699964700000|2023-11-14 12:25:00|24035.17|24035.17|24031.35|24031.35|24035.17|24035.17|24018.81|24018.81|0
1699965000000|2023-11-14 12:30:00|24025.9|24025.9|24069.86|24069.86|24073.51|24073.51|24008.25|24008.25|0
1699965300000|2023-11-14 12:35:00|24058.94|24058.94|24100.93|24100.93|24106.38|24106.38|24058.94|24058.94|0
1699965600000|2023-11-14 12:40:00|24095.47|24095.47|24049.03|24049.03|24095.47|24095.47|24049.03|24049.03|0
1699965900000|2023-11-14 12:45:00|24043.58|24043.58|24049.32|24049.32|24053.69|24053.69|24032.67|24032.67|0
1699966200000|2023-11-14 12:50:00|24038.41|24038.41|24038.31|24038.31|24038.41|24038.41|24019.22|24019.22|0
1699966500000|2023-11-14 12:55:00|24032.85|24032.85|24032.85|24032.85|24032.85|24032.85|24021.94|24021.94|0
1699966800000|2023-11-14 13:00:00|24054.67|24054.67|24040.49|24040.49|24061.77|24061.77|24040.49|24040.49|0
1699967100000|2023-11-14 13:05:00|24037.22|24037.22|24042.13|24042.13|24042.13|24042.13|24037.22|24037.22|0
1699967400000|2023-11-14 13:10:00|24043.76|24043.76|24060.13|24060.13|24065.58|24065.58|24043.76|24043.76|0
1699967700000|2023-11-14 13:15:00|24054.67|24054.67|24060.13|24060.13|24065.58|24065.58|24054.67|24054.67|0
1699968000000|2023-11-14 13:20:00|24063.4|24063.4|24076.65|24076.65|24076.65|24076.65|24051.56|24051.56|0
1699968300000|2023-11-14 13:25:00|24071.2|24071.2|24067.77|24067.77|24071.2|24071.2|24048.84|24048.84|0
1699968600000|2023-11-14 13:30:00|24062.31|24062.31|24302.37|24302.37|24322.11|24322.11|24062.31|24062.31|0
1699968900000|2023-11-14 13:35:00|24313.28|24313.28|24333.88|24333.88|24382.6|24382.6|24307.83|24307.83|0
1699969200000|2023-11-14 13:40:00|24344.79|24344.79|24401.03|24401.03|24426.22|24426.22|24344.79|24344.79|0
1699969500000|2023-11-14 13:45:00|24406.49|24406.49|24536.96|24536.96|24552.78|24552.78|24406.49|24406.49|0
1699969800000|2023-11-14 13:50:00|24531.51|24531.51|24510.32|24510.32|24584.45|24584.45|24445.99|24445.99|0
1699970100000|2023-11-14 13:55:00|24515.77|24515.77|24494.37|24494.37|24528.87|24528.87|24488.92|24488.92|0
1699970400000|2023-11-14 14:00:00|24488.92|24488.92|24471.01|24471.01|24494.37|24494.37|24464.28|24464.28|0
1699970700000|2023-11-14 14:05:00|24467.74|24467.74|24450.54|24450.54|24481.02|24481.02|24448.91|24448.91|0
1699971000000|2023-11-14 14:10:00|24445.09|24445.09|24458.57|24458.57|24490.62|24490.62|24439.63|24439.63|0
1699971300000|2023-11-14 14:15:00|24465.3|24465.3|24465.56|24465.56|24476.47|24476.47|24447.27|24447.27|0
1699971600000|2023-11-14 14:20:00|24476.47|24476.47|24450.84|24450.84|24498.29|24498.29|24445.38|24445.38|0
1699971900000|2023-11-14 14:25:00|24447.47|24447.47|24503.81|24503.81|24510.55|24510.55|24444.1|24444.1|0
1699972200000|2023-11-14 14:30:00|24517.29|24517.29|24582.05|24582.05|24599.25|24599.25|24517.29|24517.29|0
1699972500000|2023-11-14 14:35:00|24595.53|24595.53|24649.88|24649.88|24658.26|24658.26|24595.53|24595.53|0
1699972800000|2023-11-14 14:40:00|24644.98|24644.98|24635.7|24635.7|24656.98|24656.98|24635.7|24635.7|0
1699973100000|2023-11-14 14:45:00|24640.61|24640.61|24647.25|24647.25|24652.35|24652.35|24633.62|24633.62|0
1699973400000|2023-11-14 14:50:00|24643.98|24643.98|24626.87|24626.87|24643.98|24643.98|24613.39|24613.39|0
1699973700000|2023-11-14 14:55:00|24616.76|24616.76|24596.46|24596.46|24616.76|24616.76|24567.6|24567.6|0
1699974000000|2023-11-14 15:00:00|24591|24591|24638.97|24638.97|24640.61|24640.61|24585.55|24585.55|0
1699974300000|2023-11-14 15:05:00|24633.52|24633.52|24688.76|24688.76|24688.76|24688.76|24633.52|24633.52|0
1699974600000|2023-11-14 15:10:00|24705.13|24705.13|24696.31|24696.31|24710.59|24710.59|24696.31|24696.31|0
1699974900000|2023-11-14 15:15:00|24679.94|24679.94|24730.32|24730.32|24749.25|24749.25|24674.48|24674.48|0
1699975200000|2023-11-14 15:20:00|24731.96|24731.96|24731.52|24731.52|24731.96|24731.96|24714.42|24714.42|0
1699975500000|2023-11-14 15:25:00|24734.79|24734.79|24753.89|24753.89|24759.34|24759.34|24721.16|24721.16|0
1699975800000|2023-11-14 15:30:00|24747.15|24747.15|24737.62|24737.62|24747.15|24747.15|24698.95|24698.95|0
1699976100000|2023-11-14 15:35:00|24740.99|24740.99|24730.14|24730.14|24746.44|24746.44|24729.6|24729.6|0
1699976400000|2023-11-14 15:40:00|24724.68|24724.68|24675.93|24675.93|24739.4|24739.4|24675.93|24675.93|0
1699976700000|2023-11-14 15:45:00|24686.85|24686.85|24676.84|24676.84|24694.48|24694.48|24676.84|24676.84|0
1699977000000|2023-11-14 15:50:00|24671.38|24671.38|24622.28|24622.28|24671.38|24671.38|24622.28|24622.28|0
1699977300000|2023-11-14 15:55:00|24627.74|24627.74|24631.56|24631.56|24634.83|24634.83|24618.46|24618.46|0
1699977600000|2023-11-14 16:00:00|24637.01|24637.01|24647.92|24647.92|24647.92|24647.92|24626.1|24626.1|0
1699977900000|2023-11-14 16:05:00|24651.19|24651.19|24618.53|24618.53|24651.19|24651.19|24618.53|24618.53|0
1699978200000|2023-11-14 16:10:00|24625.27|24625.27|24644.26|24644.26|24644.26|24644.26|24614.81|24614.81|0
1699978500000|2023-11-14 16:15:00|24638.8|24638.8|24642.09|24642.09|24653.53|24653.53|24631.18|24631.18|0
1699978800000|2023-11-14 16:20:00|24647.54|24647.54|24628.36|24628.36|24647.54|24647.54|24619.63|24619.63|0
1699979100000|2023-11-14 16:25:00|24621.62|24621.62|24605.7|24605.7|24621.62|24621.62|24596.98|24596.98|0
1700036100000|2023-11-15 08:15:00|24955.71|24955.71|24978.01|24978.01|24982.19|24982.19|24955.71|24955.71|0
1700036400000|2023-11-15 08:20:00|24967.1|24967.1|24961.65|24961.65|25005.29|25005.29|24950.74|24950.74|0
1700036700000|2023-11-15 08:25:00|24945.28|24945.28|24911.27|24911.27|24950.74|24950.74|24911.27|24911.27|0
1700037000000|2023-11-15 08:30:00|24949.45|24949.45|24948.65|24948.65|24954.11|24954.11|24944|24944|0
1700037300000|2023-11-15 08:35:00|24943.2|24943.2|24957.48|24957.48|24973.84|24973.84|24943.2|24943.2|0
1700037600000|2023-11-15 08:40:00|24962.93|24962.93|25002.75|25002.75|25019.12|25019.12|24962.93|24962.93|0
1700037900000|2023-11-15 08:45:00|24986.39|24986.39|24980.38|24980.38|24997.3|24997.3|24959.11|24959.11|0
1700038200000|2023-11-15 08:50:00|25000.6|25000.6|25023.51|25023.51|25023.51|25023.51|25000.6|25000.6|0
1700038500000|2023-11-15 08:55:00|25028.96|25028.96|25038.52|25038.52|25039.32|25039.32|25028.41|25028.41|0
1700038800000|2023-11-15 09:00:00|25043.98|25043.98|25042.24|25042.24|25054.44|25054.44|25035.25|25035.25|0
1700039100000|2023-11-15 09:05:00|25036.79|25036.79|25067.62|25067.62|25073.07|25073.07|25036.79|25036.79|0
1700039400000|2023-11-15 09:10:00|25060.88|25060.88|25039.21|25039.21|25060.88|25060.88|25031.04|25031.04|0
1700039700000|2023-11-15 09:15:00|25033.76|25033.76|24960.34|24960.34|25033.76|25033.76|24960.34|24960.34|0
1700040000000|2023-11-15 09:20:00|24965.8|24965.8|24977.71|24977.71|24995.16|24995.16|24955.69|24955.69|0
1700040300000|2023-11-15 09:25:00|24983.16|24983.16|24979.89|24979.89|24988.07|24988.07|24968.98|24968.98|0
1700040600000|2023-11-15 09:30:00|25000.11|25000.11|24975.72|24975.72|25002.19|25002.19|24975.72|24975.72|0
1700040900000|2023-11-15 09:35:00|24972.45|24972.45|24963.43|24963.43|24984.45|24984.45|24963.43|24963.43|0
1700041200000|2023-11-15 09:40:00|24966.8|24966.8|24947.8|24947.8|24970.9|24970.9|24945.71|24945.71|0
1700041500000|2023-11-15 09:45:00|24958.71|24958.71|24947.51|24947.51|24981.43|24981.43|24940.32|24940.32|0
1700041800000|2023-11-15 09:50:00|24944.24|24944.24|24930.96|24930.96|24944.24|24944.24|24923.42|24923.42|0
1700042100000|2023-11-15 09:55:00|24936.42|24936.42|24951.98|24951.98|24951.98|24951.98|24928.87|24928.87|0
1700042400000|2023-11-15 10:00:00|24941.07|24941.07|24912.51|24912.51|24941.07|24941.07|24901.6|24901.6|0
1700042700000|2023-11-15 10:05:00|24923.42|24923.42|24938.88|24938.88|24942.25|24942.25|24923.42|24923.42|0
1700043000000|2023-11-15 10:10:00|24927.97|24927.97|24933.43|24933.43|24933.43|24933.43|24922.52|24922.52|0
1700043300000|2023-11-15 10:15:00|24936.7|24936.7|24924.6|24924.6|24936.7|24936.7|24924.6|24924.6|0
1700043600000|2023-11-15 10:20:00|24919.15|24919.15|24908.79|24908.79|24919.15|24919.15|24907.15|24907.15|0
1700043900000|2023-11-15 10:25:00|24919.7|24919.7|24886.78|24886.78|24919.7|24919.7|24872.5|24872.5|0
1700044200000|2023-11-15 10:30:00|24892.24|24892.24|24876.67|24876.67|24892.24|24892.24|24876.67|24876.67|0
1700044500000|2023-11-15 10:35:00|24880.04|24880.04|24897.69|24897.69|24908.6|24908.6|24880.04|24880.04|0
1700044800000|2023-11-15 10:40:00|24892.24|24892.24|24903.15|24903.15|24903.15|24903.15|24892.24|24892.24|0
1700045100000|2023-11-15 10:45:00|24886.78|24886.78|24856.15|24856.15|24893.87|24893.87|24856.15|24856.15|0
1700045400000|2023-11-15 10:50:00|24861.6|24861.6|24864.87|24864.87|24875.78|24875.78|24861.6|24861.6|0
1700045700000|2023-11-15 10:55:00|24869.78|24869.78|24866.51|24866.51|24869.78|24869.78|24853.96|24853.96|0
1700046000000|2023-11-15 11:00:00|24869.88|24869.88|24860.95|24860.95|24873.15|24873.15|24859.51|24859.51|0
1700046300000|2023-11-15 11:05:00|24859.32|24859.32|24843.95|24843.95|24859.32|24859.32|24827.59|24827.59|0
1700046600000|2023-11-15 11:10:00|24838.5|24838.5|24838.5|24838.5|24838.5|24838.5|24838.5|24838.5|0
1700046900000|2023-11-15 11:15:00|24833.04|24833.04|24836.41|24836.41|24836.41|24836.41|24833.04|24833.04|0
1700047200000|2023-11-15 11:20:00|24841.32|24841.32|24861.15|24861.15|24866.61|24866.61|24838.05|24838.05|0
1700047500000|2023-11-15 11:25:00|24866.61|24866.61|24862.43|24862.43|24867.89|24867.89|24861.15|24861.15|0
1700047800000|2023-11-15 11:30:00|24881.37|24881.37|24879.18|24879.18|24881.37|24881.37|24875.91|24875.91|0
1700048100000|2023-11-15 11:35:00|24868.27|24868.27|24862.82|24862.82|24868.27|24868.27|24862.82|24862.82|0
1700048400000|2023-11-15 11:40:00|24868.27|24868.27|24845.17|24845.17|24871.64|24871.64|24845.17|24845.17|0
1700048700000|2023-11-15 11:45:00|24848.54|24848.54|24884.74|24884.74|24884.74|24884.74|24848.19|24848.19|0
1700049000000|2023-11-15 11:50:00|24895.65|24895.65|24914.93|24914.93|24916.57|24916.57|24895.65|24895.65|0
1700049300000|2023-11-15 11:55:00|24904.02|24904.02|24904.02|24904.02|24909.48|24909.48|24904.02|24904.02|0
1700049600000|2023-11-15 12:00:00|24909.48|24909.48|24889.29|24889.29|24909.48|24909.48|24889.29|24889.29|0
1700049900000|2023-11-15 12:05:00|24894.74|24894.74|24864.1|24864.1|24894.74|24894.74|24864.1|24864.1|0
1700050200000|2023-11-15 12:10:00|24858.64|24858.64|24864.1|24864.1|24864.1|24864.1|24858.64|24858.64|0
1700050500000|2023-11-15 12:15:00|24857.56|24857.56|24829.19|24829.19|24861.93|24861.93|24829.19|24829.19|0
1700050800000|2023-11-15 12:20:00|24834.65|24834.65|24818.83|24818.83|24840.1|24840.1|24802.47|24802.47|0
1700051100000|2023-11-15 12:25:00|24813.38|24813.38|24835.2|24835.2|24835.2|24835.2|24813.38|24813.38|0
1700051400000|2023-11-15 12:30:00|24840.65|24840.65|24849.38|24849.38|24849.38|24849.38|24840.65|24840.65|0
1700051700000|2023-11-15 12:35:00|24854.84|24854.84|24831.73|24831.73|24854.84|24854.84|24831.73|24831.73|0
1700052000000|2023-11-15 12:40:00|24815.36|24815.36|24807.19|24807.19|24826.28|24826.28|24807.19|24807.19|0
1700052300000|2023-11-15 12:45:00|24801.73|24801.73|24778.15|24778.15|24801.73|24801.73|24763.87|24763.87|0
1700052600000|2023-11-15 12:50:00|24772.69|24772.69|24783.6|24783.6|24783.6|24783.6|24772.69|24772.69|0
1700052900000|2023-11-15 12:55:00|24789.06|24789.06|24798.33|24798.33|24801.6|24801.6|24783.6|24783.6|0
1700053200000|2023-11-15 13:00:00|24801.7|24801.7|24817.27|24817.27|24824.81|24824.81|24801.7|24801.7|0
1700053500000|2023-11-15 13:05:00|24811.81|24811.81|24811.81|24811.81|24811.81|24811.81|24795.44|24795.44|0
1700053800000|2023-11-15 13:10:00|24822.72|24822.72|24825.74|24825.74|24843.74|24843.74|24809.37|24809.37|0
1700054100000|2023-11-15 13:15:00|24822.37|24822.37|24819|24819|24822.37|24822.37|24819|24819|0
1700054400000|2023-11-15 13:20:00|24824.45|24824.45|24824.45|24824.45|24824.45|24824.45|24813.54|24813.54|0
1700054700000|2023-11-15 13:25:00|24829.91|24829.91|24841.02|24841.02|24846.28|24846.28|24829.91|24829.91|0
1700055000000|2023-11-15 13:30:00|24868.29|24868.29|24694.66|24694.66|24868.29|24868.29|24685.84|24685.84|0
1700055300000|2023-11-15 13:35:00|24700.12|24700.12|24698.23|24698.23|24721.14|24721.14|24692.77|24692.77|0
1700055600000|2023-11-15 13:40:00|24704.97|24704.97|24700.85|24700.85|24729.61|24729.61|24664.85|24664.85|0
1700055900000|2023-11-15 13:45:00|24695.4|24695.4|24682.85|24682.85|24700.85|24700.85|24677.4|24677.4|0
1700056200000|2023-11-15 13:50:00|24671.94|24671.94|24708.49|24708.49|24710.13|24710.13|24666.49|24666.49|0
1700056500000|2023-11-15 13:55:00|24705.12|24705.12|24687.12|24687.12|24705.12|24705.12|24681.67|24681.67|0
1700056800000|2023-11-15 14:00:00|24677.01|24677.01|24670.76|24670.76|24682.47|24682.47|24644.28|24644.28|0
1700057100000|2023-11-15 14:05:00|24665.3|24665.3|24658.11|24658.11|24679.93|24679.93|24658.11|24658.11|0
1700057400000|2023-11-15 14:10:00|24654.74|24654.74|24645.37|24645.37|24654.74|24654.74|24631.64|24631.64|0
1700057700000|2023-11-15 14:15:00|24642.1|24642.1|24666.2|24666.2|24666.2|24666.2|24630.1|24630.1|0
1700058000000|2023-11-15 14:20:00|24671.66|24671.66|24740.97|24740.97|24740.97|24740.97|24666.2|24666.2|0
1700058300000|2023-11-15 14:25:00|24746.43|24746.43|24740.87|24740.87|24749.7|24749.7|24735.87|24735.87|0
1700058600000|2023-11-15 14:30:00|24751.78|24751.78|24788.33|24788.33|24789.9|24789.9|24751.78|24751.78|0
1700058900000|2023-11-15 14:35:00|24782.88|24782.88|24769.33|24769.33|24799.25|24799.25|24769.33|24769.33|0
1700059200000|2023-11-15 14:40:00|24774.79|24774.79|24785.51|24785.51|24797.06|24797.06|24741.87|24741.87|0
1700059500000|2023-11-15 14:45:00|24780.06|24780.06|24877.54|24877.54|24879.17|24879.17|24780.06|24780.06|0
1700059800000|2023-11-15 14:50:00|24866.63|24866.63|24841.54|24841.54|24872.08|24872.08|24814.81|24814.81|0
1700060100000|2023-11-15 14:55:00|24852.45|24852.45|24825.17|24825.17|24866.73|24866.73|24825.17|24825.17|0
1700060400000|2023-11-15 15:00:00|24830.63|24830.63|24896.37|24896.37|24896.37|24896.37|24830.63|24830.63|0
1700060700000|2023-11-15 15:05:00|24890.92|24890.92|24931.54|24931.54|24946.27|24946.27|24877.44|24877.44|0
1700061000000|2023-11-15 15:10:00|24933.18|24933.18|24966.26|24966.26|24966.26|24966.26|24933.18|24933.18|0
1700061300000|2023-11-15 15:15:00|24971.72|24971.72|24967.8|24967.8|24978.71|24978.71|24937.7|24937.7|0
1700061600000|2023-11-15 15:20:00|24956.89|24956.89|24956.25|24956.25|24956.89|24956.89|24920.89|24920.89|0
1700061900000|2023-11-15 15:25:00|24950.8|24950.8|24925.71|24925.71|24950.9|24950.9|24925.71|24925.71|0
1700062200000|2023-11-15 15:30:00|24931.16|24931.16|24920.25|24920.25|24931.16|24931.16|24897.24|24897.24|0
1700062500000|2023-11-15 15:35:00|24923.62|24923.62|24953.08|24953.08|24959.72|24959.72|24916.53|24916.53|0
1700062800000|2023-11-15 15:40:00|24947.63|24947.63|24932.89|24932.89|24961.91|24961.91|24922.43|24922.43|0
1700063100000|2023-11-15 15:45:00|24938.35|24938.35|24957.54|24957.54|24957.54|24957.54|24931.26|24931.26|0
1700063400000|2023-11-15 15:50:00|24973.9|24973.9|24993.19|24993.19|24993.19|24993.19|24973.9|24973.9|0
1700063700000|2023-11-15 15:55:00|24994.82|24994.82|24996.46|24996.46|25011.19|25011.19|24987.63|24987.63|0
1700064000000|2023-11-15 16:00:00|25001.91|25001.91|25002.46|25002.46|25018.83|25018.83|24997.01|24997.01|0
1700064300000|2023-11-15 16:05:00|24997.01|24997.01|24946.69|24946.69|25002.46|25002.46|24919.42|24919.42|0
1700064600000|2023-11-15 16:10:00|24941.24|24941.24|24930.33|24930.33|24942.87|24942.87|24930.33|24930.33|0
1700064900000|2023-11-15 16:15:00|24935.78|24935.78|24946.66|24946.66|24972.69|24972.69|24911.4|24911.4|0
1700065200000|2023-11-15 16:20:00|24953.4|24953.4|24986.68|24986.68|25009.79|25009.79|24953.4|24953.4|0
1700065500000|2023-11-15 16:25:00|24992.14|24992.14|24996.66|24996.66|25006.32|25006.32|24981.23|24981.23|0
1700122500000|2023-11-16 08:15:00|23137.63|23137.63|23271.5|23271.5|23293.32|23293.32|23017.62|23017.62|0
1700122800000|2023-11-16 08:20:00|23276.96|23276.96|22993.77|22993.77|23276.96|23276.96|22973.58|22973.58|0
1700123100000|2023-11-16 08:25:00|22988.31|22988.31|23143.32|23143.32|23222.41|23222.41|22875.84|22875.84|0
1700123400000|2023-11-16 08:30:00|23148.22|23148.22|23246.32|23246.32|23268.62|23268.62|23080.57|23080.57|0
1700123700000|2023-11-16 08:35:00|23229.95|23229.95|23459.08|23459.08|23502.72|23502.72|23229.95|23229.95|0
1700124000000|2023-11-16 08:40:00|23469.99|23469.99|23223.57|23223.57|23495.08|23495.08|23191.38|23191.38|0
1700124300000|2023-11-16 08:45:00|23229.02|23229.02|23237.37|23237.37|23299.94|23299.94|23229.02|23229.02|0
1700124600000|2023-11-16 08:50:00|23242.82|23242.82|23295.19|23295.19|23387.93|23387.93|23242.82|23242.82|0
1700124900000|2023-11-16 08:55:00|23273.37|23273.37|23255.37|23255.37|23327.92|23327.92|23213.36|23213.36|0
1700125200000|2023-11-16 09:00:00|23244.46|23244.46|23263.01|23263.01|23333.93|23333.93|23222.64|23222.64|0
1700125500000|2023-11-16 09:05:00|23241.19|23241.19|23231.56|23231.56|23268.46|23268.46|23212.27|23212.27|0
1700125800000|2023-11-16 09:10:00|23226.1|23226.1|23286.11|23286.11|23286.11|23286.11|23215.19|23215.19|0
1700126100000|2023-11-16 09:15:00|23280.66|23280.66|23334.73|23334.73|23340.18|23340.18|23252.9|23252.9|0
1700126400000|2023-11-16 09:20:00|23324.62|23324.62|23445.47|23445.47|23461.84|23461.84|23324.62|23324.62|0
1700126700000|2023-11-16 09:25:00|23429.1|23429.1|23421.08|23421.08|23483.66|23483.66|23380.01|23380.01|0
1700127000000|2023-11-16 09:30:00|23414.54|23414.54|23306.24|23306.24|23416.72|23416.72|23306.24|23306.24|0
1700127300000|2023-11-16 09:35:00|23311.69|23311.69|23350.68|23350.68|23372.5|23372.5|23286.5|23286.5|0
1700127600000|2023-11-16 09:40:00|23356.14|23356.14|23361.79|23361.79|23376.87|23376.87|23338.69|23338.69|0
1700127900000|2023-11-16 09:45:00|23372.7|23372.7|23396.26|23396.26|23444.9|23444.9|23368.53|23368.53|0
1700128200000|2023-11-16 09:50:00|23401.71|23401.71|23391.25|23391.25|23417.24|23417.24|23379.06|23379.06|0
1700128500000|2023-11-16 09:55:00|23385.8|23385.8|23371.52|23371.52|23426.07|23426.07|23360.6|23360.6|0
1700128800000|2023-11-16 10:00:00|23366.06|23366.06|23252.78|23252.78|23389.16|23389.16|23252.78|23252.78|0
1700129100000|2023-11-16 10:05:00|23258.24|23258.24|23147.85|23147.85|23290.97|23290.97|23142.39|23142.39|0
1700129400000|2023-11-16 10:10:00|23153.3|23153.3|23238.15|23238.15|23245.24|23245.24|23136.94|23136.94|0
1700129700000|2023-11-16 10:15:00|23243.6|23243.6|23317.09|23317.09|23336.35|23336.35|23243.6|23243.6|0
1700130000000|2023-11-16 10:20:00|23322.55|23322.55|23355.72|23355.72|23359.09|23359.09|23322.55|23322.55|0
1700130300000|2023-11-16 10:25:00|23361.17|23361.17|23388.93|23388.93|23388.93|23388.93|23303.25|23303.25|0
1700130600000|2023-11-16 10:30:00|23383.47|23383.47|23347.37|23347.37|23405.3|23405.3|23347.37|23347.37|0
1700130900000|2023-11-16 10:35:00|23325.55|23325.55|23171.52|23171.52|23336.46|23336.46|23133.33|23133.33|0
1700131200000|2023-11-16 10:40:00|23160.61|23160.61|23170.5|23170.5|23214.62|23214.62|23160.61|23160.61|0
1700131500000|2023-11-16 10:45:00|23165.05|23165.05|23186.87|23186.87|23219.6|23219.6|23165.05|23165.05|0
1700131800000|2023-11-16 10:50:00|23197.78|23197.78|23117.84|23117.84|23203.23|23203.23|23085.11|23085.11|0
1700132100000|2023-11-16 10:55:00|23106.93|23106.93|23139.66|23139.66|23139.66|23139.66|23074.2|23074.2|0
1700132400000|2023-11-16 11:00:00|23128.75|23128.75|23111.58|23111.58|23144.31|23144.31|23095.21|23095.21|0
1700132700000|2023-11-16 11:05:00|23133.4|23133.4|23183.4|23183.4|23183.4|23183.4|23096.02|23096.02|0
1700133000000|2023-11-16 11:10:00|23194.31|23194.31|23141.56|23141.56|23194.31|23194.31|23136.1|23136.1|0
1700133300000|2023-11-16 11:15:00|23130.65|23130.65|23135.56|23135.56|23136.1|23136.1|23114.28|23114.28|0
1700133600000|2023-11-16 11:20:00|23119.19|23119.19|23075.55|23075.55|23124.64|23124.64|23059.18|23059.18|0
1700133900000|2023-11-16 11:25:00|23059.18|23059.18|22961.53|22961.53|23059.18|23059.18|22935.06|22935.06|0
1700134200000|2023-11-16 11:30:00|22956.08|22956.08|22875.05|22875.05|22972.44|22972.44|22875.05|22875.05|0
1700134500000|2023-11-16 11:35:00|22880.51|22880.51|22920.78|22920.78|22920.78|22920.78|22842.32|22842.32|0
1700134800000|2023-11-16 11:40:00|22924.15|22924.15|22962.34|22962.34|22967.79|22967.79|22918.69|22918.69|0
1700135100000|2023-11-16 11:45:00|22973.25|22973.25|22917.41|22917.41|22984.16|22984.16|22917.41|22917.41|0
1700135400000|2023-11-16 11:50:00|22906.5|22906.5|22944.79|22944.79|22944.79|22944.79|22906.5|22906.5|0
1700135700000|2023-11-16 11:55:00|22949.69|22949.69|22938.78|22938.78|22987.88|22987.88|22916.96|22916.96|0
1700136000000|2023-11-16 12:00:00|22937.15|22937.15|22948.06|22948.06|23002.61|23002.61|22909.87|22909.87|0
1700136300000|2023-11-16 12:05:00|22946.42|22946.42|22844.02|22844.02|22946.42|22946.42|22844.02|22844.02|0
1700136600000|2023-11-16 12:10:00|22845.66|22845.66|22862.83|22862.83|22868.28|22868.28|22824.64|22824.64|0
1700136900000|2023-11-16 12:15:00|22857.37|22857.37|22913.21|22913.21|22917.38|22917.38|22851.92|22851.92|0
1700137200000|2023-11-16 12:20:00|22902.3|22902.3|22864.11|22864.11|22902.3|22902.3|22858.66|22858.66|0
1700137500000|2023-11-16 12:25:00|22858.66|22858.66|23012.14|23012.14|23017.59|23017.59|22858.66|22858.66|0
1700137800000|2023-11-16 12:30:00|23001.23|23001.23|22965.71|22965.71|23019.78|23019.78|22948.86|22948.86|0
1700138100000|2023-11-16 12:35:00|22976.62|22976.62|22971.16|22971.16|22987.53|22987.53|22960.25|22960.25|0
1700138400000|2023-11-16 12:40:00|22965.71|22965.71|23022.8|23022.8|23022.8|23022.8|22965.71|22965.71|0
1700138700000|2023-11-16 12:45:00|23011.89|23011.89|22999.69|22999.69|23021.51|23021.51|22988.78|22988.78|0
1700139000000|2023-11-16 12:50:00|23005.15|23005.15|22994.24|22994.24|23021.51|23021.51|22994.24|22994.24|0
1700139300000|2023-11-16 12:55:00|22988.78|22988.78|22994.24|22994.24|23005.15|23005.15|22961.5|22961.5|0
1700139600000|2023-11-16 13:00:00|22983.33|22983.33|22995.87|22995.87|23001.33|23001.33|22977.87|22977.87|0
1700139900000|2023-11-16 13:05:00|23001.33|23001.33|23011.43|23011.43|23065.99|23065.99|23001.33|23001.33|0
1700140200000|2023-11-16 13:10:00|23022.35|23022.35|23042.08|23042.08|23047.54|23047.54|23022.35|23022.35|0
1700140500000|2023-11-16 13:15:00|23036.63|23036.63|23068.07|23068.07|23068.07|23068.07|23029.89|23029.89|0
1700140800000|2023-11-16 13:20:00|23057.16|23057.16|23142.26|23142.26|23142.26|23142.26|23024.43|23024.43|0
1700141100000|2023-11-16 13:25:00|23131.35|23131.35|23172.01|23172.01|23193.83|23193.83|23111.17|23111.17|0
1700141400000|2023-11-16 13:30:00|23205.93|23205.93|23245.21|23245.21|23261.58|23261.58|23186.84|23186.84|0
1700141700000|2023-11-16 13:35:00|23239.76|23239.76|23141.91|23141.91|23267.03|23267.03|23131|23131|0
1700142000000|2023-11-16 13:40:00|23147.37|23147.37|23169.19|23169.19|23185.55|23185.55|23147.37|23147.37|0
1700142300000|2023-11-16 13:45:00|23136.46|23136.46|23133.82|23133.82|23180.1|23180.1|23120.09|23120.09|0
1700142600000|2023-11-16 13:50:00|23101.09|23101.09|23000.52|23000.52|23117.46|23117.46|22985.44|22985.44|0
1700142900000|2023-11-16 13:55:00|23003.8|23003.8|22979.99|22979.99|23020.16|23020.16|22947.25|22947.25|0
1700143200000|2023-11-16 14:00:00|22990.9|22990.9|23039.99|23039.99|23039.99|23039.99|22990.9|22990.9|0
1700143500000|2023-11-16 14:05:00|23012.72|23012.72|23021.06|23021.06|23039.99|23039.99|23007.26|23007.26|0
1700143800000|2023-11-16 14:10:00|23010.15|23010.15|23042.08|23042.08|23047.54|23047.54|22993.79|22993.79|0
1700144100000|2023-11-16 14:15:00|23047.54|23047.54|23010.22|23010.22|23096.63|23096.63|22998.03|22998.03|0
1700144400000|2023-11-16 14:20:00|23003.48|23003.48|23017.31|23017.31|23033.68|23033.68|22993.85|22993.85|0
1700144700000|2023-11-16 14:25:00|23028.22|23028.22|23022.03|23022.03|23039.13|23039.13|23013.94|23013.94|0
1700145000000|2023-11-16 14:30:00|23038.4|23038.4|23022.03|23022.03|23043.85|23043.85|23012.4|23012.4|0
1700145300000|2023-11-16 14:35:00|23027.49|23027.49|23003.93|23003.93|23027.49|23027.49|23003.93|23003.93|0
1700145600000|2023-11-16 14:40:00|23002.3|23002.3|23035.03|23035.03|23035.03|23035.03|22977.11|22977.11|0
1700145900000|2023-11-16 14:45:00|23029.57|23029.57|23066.41|23066.41|23077.32|23077.32|23029.57|23029.57|0
1700146200000|2023-11-16 14:50:00|23060.95|23060.95|23067.31|23067.31|23101.32|23101.32|23056.4|23056.4|0
1700146500000|2023-11-16 14:55:00|23061.85|23061.85|23057.68|23057.68|23068.59|23068.59|23040.03|23040.03|0
1700146800000|2023-11-16 15:00:00|23052.23|23052.23|22998.57|22998.57|23052.23|23052.23|22944.02|22944.02|0
1700147100000|2023-11-16 15:05:00|23004.03|23004.03|22998.6|22998.6|23004.03|23004.03|22971.3|22971.3|0
1700147400000|2023-11-16 15:10:00|23004.06|23004.06|23003.71|23003.71|23010.8|23010.8|22981.89|22981.89|0
1700147700000|2023-11-16 15:15:00|22998.25|22998.25|22944.6|22944.6|23014.62|23014.62|22939.15|22939.15|0
1700148000000|2023-11-16 15:20:00|22933.69|22933.69|22967.71|22967.71|22986.16|22986.16|22933.69|22933.69|0
1700148300000|2023-11-16 15:25:00|22964.34|22964.34|23033.07|23033.07|23049.44|23049.44|22964.34|22964.34|0
1700148600000|2023-11-16 15:30:00|23016.7|23016.7|23019.52|23019.52|23043.53|23043.53|23016.25|23016.25|0
1700148900000|2023-11-16 15:35:00|23026.26|23026.26|23018.72|23018.72|23026.26|23026.26|23004.44|23004.44|0
1700149200000|2023-11-16 15:40:00|23011.98|23011.98|22967.61|22967.61|23011.98|23011.98|22967.61|22967.61|0
1700149500000|2023-11-16 15:45:00|22962.15|22962.15|23008.71|23008.71|23019.62|23019.62|22956.7|22956.7|0
1700149800000|2023-11-16 15:50:00|23005.34|23005.34|22975.88|22975.88|23026.07|23026.07|22964.42|22964.42|0
1700150100000|2023-11-16 15:55:00|22981.34|22981.34|23014.07|23014.07|23021.16|23021.16|22981.34|22981.34|0
1700150400000|2023-11-16 16:00:00|23015.71|23015.71|22978.8|22978.8|23015.71|23015.71|22978.8|22978.8|0
1700150700000|2023-11-16 16:05:00|22984.26|22984.26|22978.9|22978.9|23000.62|23000.62|22967.99|22967.99|0
1700151000000|2023-11-16 16:10:00|22973.44|22973.44|22918.51|22918.51|22984.35|22984.35|22916.87|22916.87|0
1700151300000|2023-11-16 16:15:00|22913.05|22913.05|22829.01|22829.01|22929.42|22929.42|22827.37|22827.37|0
1700151600000|2023-11-16 16:20:00|22827.37|22827.37|22792.98|22792.98|22832.83|22832.83|22785.34|22785.34|0
1700151900000|2023-11-16 16:25:00|22787.52|22787.52|22756.94|22756.94|22816.88|22816.88|22756.94|22756.94|0
1700208900000|2023-11-17 08:15:00|22614.22|22614.22|22634.96|22634.96|22660.05|22660.05|22606.59|22606.59|0
1700209200000|2023-11-17 08:20:00|22651.32|22651.32|22647.15|22647.15|22663.51|22663.51|22640.41|22640.41|0
1700209500000|2023-11-17 08:25:00|22636.24|22636.24|22805.16|22805.16|22805.16|22805.16|22636.24|22636.24|0
1700209800000|2023-11-17 08:30:00|22799.7|22799.7|22824.44|22824.44|22850.09|22850.09|22799.7|22799.7|0
1700210100000|2023-11-17 08:35:00|22846.27|22846.27|22879|22879|22879|22879|22835.35|22835.35|0
1700210400000|2023-11-17 08:40:00|22877.36|22877.36|22908.29|22908.29|22935.57|22935.57|22877.36|22877.36|0
1700210700000|2023-11-17 08:45:00|22894.81|22894.81|22807.85|22807.85|22894.81|22894.81|22796.94|22796.94|0
1700211000000|2023-11-17 08:50:00|22804.58|22804.58|22816.42|22816.42|22816.42|22816.42|22799.67|22799.67|0
1700211300000|2023-11-17 08:55:00|22843.7|22843.7|22840.33|22840.33|22849.15|22849.15|22816.42|22816.42|0
1700211600000|2023-11-17 09:00:00|22856.7|22856.7|22867.61|22867.61|22867.61|22867.61|22834.87|22834.87|0
1700211900000|2023-11-17 09:05:00|22870.88|22870.88|22859.97|22859.97|22876.33|22876.33|22859.97|22859.97|0
1700212200000|2023-11-17 09:10:00|22865.42|22865.42|22865.9|22865.9|22865.9|22865.9|22832.69|22832.69|0
1700212500000|2023-11-17 09:15:00|22882.27|22882.27|22903.54|22903.54|22903.54|22903.54|22865.9|22865.9|0
1700212800000|2023-11-17 09:20:00|22887.17|22887.17|22876.26|22876.26|22892.63|22892.63|22876.26|22876.26|0
1700213100000|2023-11-17 09:25:00|22881.72|22881.72|22903.54|22903.54|22903.54|22903.54|22881.72|22881.72|0
1700213400000|2023-11-17 09:30:00|22919.91|22919.91|22913.36|22913.36|22919.91|22919.91|22913.36|22913.36|0
1700213700000|2023-11-17 09:35:00|22918.27|22918.27|22916.09|22916.09|22918.27|22918.27|22907.36|22907.36|0
1700214000000|2023-11-17 09:40:00|22921.54|22921.54|22910.63|22910.63|22921.54|22921.54|22910.63|22910.63|0
1700214300000|2023-11-17 09:45:00|22916.09|22916.09|22897.15|22897.15|22916.09|22916.09|22897.15|22897.15|0
1700214600000|2023-11-17 09:50:00|22913.52|22913.52|22950.42|22950.42|22950.42|22950.42|22906.78|22906.78|0
1700214900000|2023-11-17 09:55:00|22955.88|22955.88|22924.33|22924.33|22955.88|22955.88|22906.78|22906.78|0
1700215200000|2023-11-17 10:00:00|22935.24|22935.24|23002.95|23002.95|23002.95|23002.95|22935.24|22935.24|0
1700215500000|2023-11-17 10:05:00|22996.21|22996.21|23049.89|23049.89|23049.89|23049.89|22996.21|22996.21|0
1700215800000|2023-11-17 10:10:00|23063.37|23063.37|23053.26|23053.26|23070.11|23070.11|23053.26|23053.26|0
1700216100000|2023-11-17 10:15:00|23054.9|23054.9|23100.34|23100.34|23138.53|23138.53|23045.09|23045.09|0
1700216400000|2023-11-17 10:20:00|23105.8|23105.8|23175.62|23175.62|23186.53|23186.53|23094.89|23094.89|0
1700216700000|2023-11-17 10:25:00|23170.16|23170.16|23153.8|23153.8|23191.99|23191.99|23153.8|23153.8|0
1700217000000|2023-11-17 10:30:00|23164.71|23164.71|23104.7|23104.7|23170.16|23170.16|23099.25|23099.25|0
1700217300000|2023-11-17 10:35:00|23099.25|23099.25|23095.97|23095.97|23099.25|23099.25|23057.79|23057.79|0
1700217600000|2023-11-17 10:40:00|23117.8|23117.8|23067.32|23067.32|23117.8|23117.8|23047.68|23047.68|0
1700217900000|2023-11-17 10:45:00|23089.14|23089.14|23082.4|23082.4|23100.05|23100.05|23082.4|23082.4|0
1700218200000|2023-11-17 10:50:00|23093.31|23093.31|23092.96|23092.96|23103.42|23103.42|23083.68|23083.68|0
1700218500000|2023-11-17 10:55:00|23097.86|23097.86|23104.95|23104.95|23104.95|23104.95|23097.86|23097.86|0
1700218800000|2023-11-17 11:00:00|23106.59|23106.59|23030.67|23030.67|23106.59|23106.59|23030.67|23030.67|0
1700219100000|2023-11-17 11:05:00|23052.49|23052.49|23042.03|23042.03|23091.96|23091.96|23036.57|23036.57|0
1700219400000|2023-11-17 11:10:00|23025.66|23025.66|23021.29|23021.29|23054.02|23054.02|23021.29|23021.29|0
1700219700000|2023-11-17 11:15:00|23037.66|23037.66|23035.47|23035.47|23043.11|23043.11|23026.75|23026.75|0
1700220000000|2023-11-17 11:20:00|23030.02|23030.02|22967.29|22967.29|23035.47|23035.47|22967.29|22967.29|0
1700220300000|2023-11-17 11:25:00|22978.2|22978.2|22989.11|22989.11|22997.84|22997.84|22976.02|22976.02|0
1700220600000|2023-11-17 11:30:00|22978.2|22978.2|22950.92|22950.92|22978.2|22978.2|22945.47|22945.47|0
1700220900000|2023-11-17 11:35:00|22956.38|22956.38|22956.38|22956.38|22956.38|22956.38|22950.92|22950.92|0
1700221200000|2023-11-17 11:40:00|22950.92|22950.92|22950.92|22950.92|22956.38|22956.38|22934.56|22934.56|0
1700221500000|2023-11-17 11:45:00|22956.38|22956.38|22958.94|22958.94|22975.79|22975.79|22945.47|22945.47|0
1700221800000|2023-11-17 11:50:00|22972.42|22972.42|22961.51|22961.51|22977.88|22977.88|22956.06|22956.06|0
1700222100000|2023-11-17 11:55:00|22966.97|22966.97|22942.33|22942.33|22969.05|22969.05|22941.78|22941.78|0
1700222400000|2023-11-17 12:00:00|22940.69|22940.69|22930.88|22930.88|22950.51|22950.51|22930.88|22930.88|0
1700222700000|2023-11-17 12:05:00|22941.79|22941.79|22941.79|22941.79|22941.79|22941.79|22909.06|22909.06|0
1700223000000|2023-11-17 12:10:00|22936.33|22936.33|22927.61|22927.61|22938.52|22938.52|22911.24|22911.24|0
1700223300000|2023-11-17 12:15:00|22925.97|22925.97|22983.09|22983.09|22994|22994|22925.97|22925.97|0
1700223600000|2023-11-17 12:20:00|22984.73|22984.73|23026.38|23026.38|23030.55|23030.55|22981.45|22981.45|0
1700223900000|2023-11-17 12:25:00|23015.47|23015.47|23015.47|23015.47|23015.47|23015.47|22999.1|22999.1|0
1700224200000|2023-11-17 12:30:00|23020.93|23020.93|22999.1|22999.1|23026.38|23026.38|22993.65|22993.65|0
1700224500000|2023-11-17 12:35:00|22993.65|22993.65|22978.09|22978.09|22993.65|22993.65|22967.17|22967.17|0
1700224800000|2023-11-17 12:40:00|22972.63|22972.63|22965.54|22965.54|22986.56|22986.56|22965.54|22965.54|0
1700225100000|2023-11-17 12:45:00|22963.9|22963.9|22954.28|22954.28|22963.9|22963.9|22945.45|22945.45|0
1700225400000|2023-11-17 12:50:00|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|0
1700225700000|2023-11-17 12:55:00|22936.63|22936.63|22936.63|22936.63|22947.54|22947.54|22931.17|22931.17|0
1700226000000|2023-11-17 13:00:00|22942.08|22942.08|22914.81|22914.81|22947.54|22947.54|22909.35|22909.35|0
1700226300000|2023-11-17 13:05:00|22920.26|22920.26|22920.26|22920.26|22925.72|22925.72|22909.35|22909.35|0
1700226600000|2023-11-17 13:10:00|22916.99|22916.99|22931.72|22931.72|22937.18|22937.18|22915.36|22915.36|0
1700226900000|2023-11-17 13:15:00|22945.2|22945.2|22945.2|22945.2|22945.2|22945.2|22945.2|22945.2|0
1700227200000|2023-11-17 13:20:00|22934.29|22934.29|22907.01|22907.01|22934.29|22934.29|22907.01|22907.01|0
1700227500000|2023-11-17 13:25:00|22910.28|22910.28|22920.84|22920.84|22920.84|22920.84|22903.19|22903.19|0
1700227800000|2023-11-17 13:30:00|22909.93|22909.93|22925.75|22925.75|22925.75|22925.75|22899.02|22899.02|0
1700228100000|2023-11-17 13:35:00|22914.84|22914.84|22914.84|22914.84|22920.29|22920.29|22914.84|22914.84|0
1700228400000|2023-11-17 13:40:00|22898.47|22898.47|22865.74|22865.74|22898.47|22898.47|22865.74|22865.74|0
1700228700000|2023-11-17 13:45:00|22872.28|22872.28|22839.55|22839.55|22877.74|22877.74|22839.55|22839.55|0
1700229000000|2023-11-17 13:50:00|22834.09|22834.09|22811.44|22811.44|22834.09|22834.09|22804.8|22804.8|0
1700229300000|2023-11-17 13:55:00|22800.53|22800.53|22854.38|22854.38|22854.38|22854.38|22795.62|22795.62|0
1700229600000|2023-11-17 14:00:00|22851.11|22851.11|22858.2|22858.2|22862.02|22862.02|22851.11|22851.11|0
1700229900000|2023-11-17 14:05:00|22863.65|22863.65|22877.58|22877.58|22890.13|22890.13|22863.65|22863.65|0
1700230200000|2023-11-17 14:10:00|22872.12|22872.12|22868.85|22868.85|22877.58|22877.58|22866.67|22866.67|0
1700230500000|2023-11-17 14:15:00|22863.4|22863.4|22841.1|22841.1|22872.22|22872.22|22837.73|22837.73|0
1700230800000|2023-11-17 14:20:00|22842.73|22842.73|22866.29|22866.29|22882.65|22882.65|22840.65|22840.65|0
1700231100000|2023-11-17 14:25:00|22860.83|22860.83|22826.11|22826.11|22864.65|22864.65|22826.11|22826.11|0
1700231400000|2023-11-17 14:30:00|22838.21|22838.21|22866.32|22866.32|22866.32|22866.32|22838.21|22838.21|0
1700231700000|2023-11-17 14:35:00|22844.5|22844.5|22793.48|22793.48|22849.95|22849.95|22793.48|22793.48|0
1700232000000|2023-11-17 14:40:00|22782.57|22782.57|22728.56|22728.56|22782.57|22782.57|22717.65|22717.65|0
1700232300000|2023-11-17 14:45:00|22739.47|22739.47|22765.02|22765.02|22783.95|22783.95|22734.02|22734.02|0
1700232600000|2023-11-17 14:50:00|22754.11|22754.11|22743.2|22743.2|22754.11|22754.11|22726.83|22726.83|0
1700232900000|2023-11-17 14:55:00|22737.74|22737.74|22775.13|22775.13|22780.58|22780.58|22734.37|22734.37|0
1700233200000|2023-11-17 15:00:00|22786.04|22786.04|22818.77|22818.77|22818.77|22818.77|22780.58|22780.58|0
1700233500000|2023-11-17 15:05:00|22822.14|22822.14|22840.49|22840.49|22840.49|22840.49|22815.4|22815.4|0
1700233800000|2023-11-17 15:10:00|22824.12|22824.12|22863.6|22863.6|22863.6|22863.6|22799.03|22799.03|0
1700234100000|2023-11-17 15:15:00|22858.14|22858.14|22946.71|22946.71|22946.71|22946.71|22858.14|22858.14|0
1700234400000|2023-11-17 15:20:00|22957.62|22957.62|23012.43|23012.43|23015.8|23015.8|22957.62|22957.62|0
1700234700000|2023-11-17 15:25:00|23023.34|23023.34|23036.88|23036.88|23043.97|23043.97|22968.78|22968.78|0
1700235000000|2023-11-17 15:30:00|23025.97|23025.97|23002.51|23002.51|23025.97|23025.97|22982.33|22982.33|0
1700235300000|2023-11-17 15:35:00|22991.6|22991.6|22962.72|22962.72|22992.08|22992.08|22953.9|22953.9|0
1700235600000|2023-11-17 15:40:00|22946.36|22946.36|22940.9|22940.9|22957.27|22957.27|22940.9|22940.9|0
1700235900000|2023-11-17 15:45:00|22951.81|22951.81|22964.91|22964.91|22970.36|22970.36|22950.18|22950.18|0
1700236200000|2023-11-17 15:50:00|22970.36|22970.36|22993.82|22993.82|22998.47|22998.47|22970.36|22970.36|0
1700236500000|2023-11-17 15:55:00|23004.73|23004.73|23020.55|23020.55|23026|23026|23004.73|23004.73|0
1700236800000|2023-11-17 16:00:00|23015.09|23015.09|22976.97|22976.97|23023.82|23023.82|22976.97|22976.97|0
1700237100000|2023-11-17 16:05:00|22982.43|22982.43|23018.43|23018.43|23023.89|23023.89|22982.43|22982.43|0
1700237400000|2023-11-17 16:10:00|23012.97|23012.97|23022.25|23022.25|23029.34|23029.34|23007.52|23007.52|0
1700237700000|2023-11-17 16:15:00|23016.79|23016.79|22995.07|22995.07|23016.79|23016.79|22995.07|22995.07|0
1700238000000|2023-11-17 16:20:00|22989.62|22989.62|23000.43|23000.43|23016.79|23016.79|22989.62|22989.62|0
1700238300000|2023-11-17 16:25:00|22994.97|22994.97|23007.17|23007.17|23012.97|23012.97|22994.97|22994.97|0
1700468100000|2023-11-20 08:15:00|23151.39|23151.39|23139.27|23139.27|23211.4|23211.4|23122.9|23122.9|0
1700468400000|2023-11-20 08:20:00|23136|23136|23107.09|23107.09|23161.64|23161.64|23101.63|23101.63|0
1700468700000|2023-11-20 08:25:00|23090.72|23090.72|23102.72|23102.72|23118|23118|23074.35|23074.35|0
1700469000000|2023-11-20 08:30:00|23113.63|23113.63|23125.34|23125.34|23125.34|23125.34|23108.97|23108.97|0
1700469300000|2023-11-20 08:35:00|23152.62|23152.62|23200.26|23200.26|23200.26|23200.26|23152.62|23152.62|0
1700469600000|2023-11-20 08:40:00|23216.63|23216.63|23187.62|23187.62|23216.63|23216.63|23180.08|23180.08|0
1700469900000|2023-11-20 08:45:00|23193.08|23193.08|23183.25|23183.25|23199.62|23199.62|23166.89|23166.89|0
1700470200000|2023-11-20 08:50:00|23194.16|23194.16|23230.26|23230.26|23235.72|23235.72|23194.16|23194.16|0
1700470500000|2023-11-20 08:55:00|23219.35|23219.35|23208.44|23208.44|23219.35|23219.35|23197.53|23197.53|0
1700470800000|2023-11-20 09:00:00|23202.99|23202.99|23181.71|23181.71|23213.9|23213.9|23176.26|23176.26|0
1700471100000|2023-11-20 09:05:00|23170.8|23170.8|23208.99|23208.99|23208.99|23208.99|23154.44|23154.44|0
1700471400000|2023-11-20 09:10:00|23192.63|23192.63|23198.08|23198.08|23198.08|23198.08|23192.63|23192.63|0
1700471700000|2023-11-20 09:15:00|23203.54|23203.54|23192.63|23192.63|23203.54|23203.54|23181.71|23181.71|0
1700472000000|2023-11-20 09:20:00|23187.17|23187.17|23192.63|23192.63|23192.63|23192.63|23187.17|23187.17|0
1700472300000|2023-11-20 09:25:00|23203.54|23203.54|23201.9|23201.9|23214.45|23214.45|23196.45|23196.45|0
1700472600000|2023-11-20 09:30:00|23185.53|23185.53|23145.58|23145.58|23185.53|23185.53|23140.13|23140.13|0
1700472900000|2023-11-20 09:35:00|23151.04|23151.04|23140.13|23140.13|23151.04|23151.04|23140.13|23140.13|0
1700473200000|2023-11-20 09:40:00|23151.04|23151.04|23129.77|23129.77|23156.49|23156.49|23129.77|23129.77|0
1700473500000|2023-11-20 09:45:00|23135.22|23135.22|23146.13|23146.13|23157.04|23157.04|23135.22|23135.22|0
1700473800000|2023-11-20 09:50:00|23173.41|23173.41|23189.77|23189.77|23189.77|23189.77|23167.95|23167.95|0
1700474100000|2023-11-20 09:55:00|23195.23|23195.23|23192.5|23192.5|23195.23|23195.23|23184.32|23184.32|0
1700474400000|2023-11-20 10:00:00|23208.86|23208.86|23269.51|23269.51|23269.51|23269.51|23203.41|23203.41|0
1700474700000|2023-11-20 10:05:00|23264.05|23264.05|23356.79|23356.79|23356.79|23356.79|23264.05|23264.05|0
1700475000000|2023-11-20 10:10:00|23367.7|23367.7|23416.25|23416.25|23416.25|23416.25|23367.7|23367.7|0
1700475300000|2023-11-20 10:15:00|23421.71|23421.71|23372.61|23372.61|23421.71|23421.71|23372.61|23372.61|0
1700475600000|2023-11-20 10:20:00|23383.52|23383.52|23405.34|23405.34|23405.34|23405.34|23378.06|23378.06|0
1700475900000|2023-11-20 10:25:00|23399.89|23399.89|23372.61|23372.61|23410.8|23410.8|23372.61|23372.61|0
1700476200000|2023-11-20 10:30:00|23367.15|23367.15|23367.15|23367.15|23372.61|23372.61|23367.15|23367.15|0
1700476500000|2023-11-20 10:35:00|23361.7|23361.7|23365.52|23365.52|23373.7|23373.7|23338.24|23338.24|0
1700476800000|2023-11-20 10:40:00|23362.15|23362.15|23368.49|23368.49|23384.86|23384.86|23355.41|23355.41|0
1700477100000|2023-11-20 10:45:00|23375.23|23375.23|23436.81|23436.81|23459.47|23459.47|23375.23|23375.23|0
1700477400000|2023-11-20 10:50:00|23442.27|23442.27|23475|23475|23485.91|23485.91|23442.27|23442.27|0
1700477700000|2023-11-20 10:55:00|23469.54|23469.54|23476.28|23476.28|23476.28|23476.28|23469.54|23469.54|0
1700478000000|2023-11-20 11:00:00|23499.87|23499.87|23526.82|23526.82|23604.32|23604.32|23499.87|23499.87|0
1700478300000|2023-11-20 11:05:00|23537.73|23537.73|23496.82|23496.82|23537.73|23537.73|23491.37|23491.37|0
1700478600000|2023-11-20 11:10:00|23483.35|23483.35|23442.11|23442.11|23483.35|23483.35|23442.11|23442.11|0
1700478900000|2023-11-20 11:15:00|23453.02|23453.02|23463.93|23463.93|23463.93|23463.93|23447.57|23447.57|0
1700479200000|2023-11-20 11:20:00|23453.02|23453.02|23457.67|23457.67|23457.67|23457.67|23447.57|23447.57|0
1700479500000|2023-11-20 11:25:00|23463.13|23463.13|23429.85|23429.85|23463.13|23463.13|23429.85|23429.85|0
1700479800000|2023-11-20 11:30:00|23426.58|23426.58|23394.37|23394.37|23426.58|23426.58|23394.37|23394.37|0
1700480100000|2023-11-20 11:35:00|23388.91|23388.91|23376.91|23376.91|23388.91|23388.91|23376.91|23376.91|0
1700480400000|2023-11-20 11:40:00|23382.37|23382.37|23376.91|23376.91|23387.82|23387.82|23371.46|23371.46|0
1700480700000|2023-11-20 11:45:00|23371.46|23371.46|23382.37|23382.37|23393.28|23393.28|23371.46|23371.46|0
1700481000000|2023-11-20 11:50:00|23384|23384|23351.27|23351.27|23394.91|23394.91|23351.27|23351.27|0
1700481300000|2023-11-20 11:55:00|23345.82|23345.82|23329.45|23329.45|23345.82|23345.82|23329.45|23329.45|0
1700481600000|2023-11-20 12:00:00|23331.09|23331.09|23336.54|23336.54|23336.54|23336.54|23331.09|23331.09|0
1700481900000|2023-11-20 12:05:00|23325.63|23325.63|23292.9|23292.9|23325.63|23325.63|23292.9|23292.9|0
1700482200000|2023-11-20 12:10:00|23298.35|23298.35|23275.45|23275.45|23303.81|23303.81|23275.45|23275.45|0
1700482500000|2023-11-20 12:15:00|23259.08|23259.08|23253.62|23253.62|23269.99|23269.99|23253.62|23253.62|0
1700482800000|2023-11-20 12:20:00|23248.17|23248.17|23264.54|23264.54|23275.45|23275.45|23248.17|23248.17|0
1700483100000|2023-11-20 12:25:00|23253.62|23253.62|23235.5|23235.5|23264.54|23264.54|23235.5|23235.5|0
1700483400000|2023-11-20 12:30:00|23224.58|23224.58|23246.34|23246.34|23355.99|23355.99|23187.52|23187.52|0
1700483700000|2023-11-20 12:35:00|23239.6|23239.6|23253.05|23253.05|23253.05|23253.05|23236.68|23236.68|0
1700484000000|2023-11-20 12:40:00|23269.89|23269.89|23275.8|23275.8|23286.71|23286.71|23259.43|23259.43|0
1700484300000|2023-11-20 12:45:00|23270.34|23270.34|23281.25|23281.25|23281.25|23281.25|23270.34|23270.34|0
1700484600000|2023-11-20 12:50:00|23275.8|23275.8|23297.94|23297.94|23356.66|23356.66|23275.8|23275.8|0
1700484900000|2023-11-20 12:55:00|23287.03|23287.03|23283.66|23283.66|23292.49|23292.49|23283.66|23283.66|0
1700485200000|2023-11-20 13:00:00|23272.75|23272.75|23276.93|23276.93|23283.66|23283.66|23272.75|23272.75|0
1700485500000|2023-11-20 13:05:00|23271.47|23271.47|23264.73|23264.73|23271.47|23271.47|23253.82|23253.82|0
1700485800000|2023-11-20 13:10:00|23259.28|23259.28|23259.28|23259.28|23259.28|23259.28|23259.28|23259.28|0
1700486100000|2023-11-20 13:15:00|23253.82|23253.82|23282.18|23282.18|23282.18|23282.18|23253.82|23253.82|0
1700486400000|2023-11-20 13:20:00|23293.1|23293.1|23304.01|23304.01|23309.46|23309.46|23287.64|23287.64|0
1700486700000|2023-11-20 13:25:00|23314.92|23314.92|23300.64|23300.64|23320.37|23320.37|23300.64|23300.64|0
1700487000000|2023-11-20 13:30:00|23295.18|23295.18|23283.79|23283.79|23300.64|23300.64|23274.97|23274.97|0
1700487300000|2023-11-20 13:35:00|23294.7|23294.7|23286.68|23286.68|23300.16|23300.16|23281.22|23281.22|0
1700487600000|2023-11-20 13:40:00|23281.22|23281.22|23293.42|23293.42|23293.42|23293.42|23275.77|23275.77|0
1700487900000|2023-11-20 13:45:00|23287.96|23287.96|23304.88|23304.88|23304.88|23304.88|23281.42|23281.42|0
1700488200000|2023-11-20 13:50:00|23299.42|23299.42|23315.79|23315.79|23315.79|23315.79|23299.42|23299.42|0
1700488500000|2023-11-20 13:55:00|23310.33|23310.33|23292.33|23292.33|23317.42|23317.42|23292.33|23292.33|0
1700488800000|2023-11-20 14:00:00|23286.88|23286.88|23292.33|23292.33|23292.33|23292.33|23286.88|23286.88|0
1700489100000|2023-11-20 14:05:00|23286.88|23286.88|23296.98|23296.98|23296.98|23296.98|23286.88|23286.88|0
1700489400000|2023-11-20 14:10:00|23302.44|23302.44|23318.8|23318.8|23318.8|23318.8|23299.17|23299.17|0
1700489700000|2023-11-20 14:15:00|23324.26|23324.26|23297.79|23297.79|23324.26|23324.26|23297.79|23297.79|0
1700490000000|2023-11-20 14:20:00|23292.33|23292.33|23302.82|23302.82|23314.76|23314.76|23274.33|23274.33|0
1700490300000|2023-11-20 14:25:00|23297.37|23297.37|23288.64|23288.64|23297.37|23297.37|23266.82|23266.82|0
1700490600000|2023-11-20 14:30:00|23294.09|23294.09|23214.19|23214.19|23294.09|23294.09|23208.74|23208.74|0
1700490900000|2023-11-20 14:35:00|23219.65|23219.65|23213.87|23213.87|23246.6|23246.6|23213.87|23213.87|0
1700491200000|2023-11-20 14:40:00|23208.42|23208.42|23228.05|23228.05|23228.05|23228.05|23208.42|23208.42|0
1700491500000|2023-11-20 14:45:00|23222.6|23222.6|23268.84|23268.84|23293.93|23293.93|23222.6|23222.6|0
1700491800000|2023-11-20 14:50:00|23263.38|23263.38|23296.49|23296.49|23296.49|23296.49|23263.38|23263.38|0
1700492100000|2023-11-20 14:55:00|23291.04|23291.04|23312.41|23312.41|23315.78|23315.78|23291.04|23291.04|0
1700492400000|2023-11-20 15:00:00|23322.52|23322.52|23295.66|23295.66|23338.88|23338.88|23282.67|23282.67|0
1700492700000|2023-11-20 15:05:00|23311.23|23311.23|23304.49|23304.49|23322.14|23322.14|23293.58|23293.58|0
1700493000000|2023-11-20 15:10:00|23309.94|23309.94|23325.76|23325.76|23325.76|23325.76|23304.49|23304.49|0
1700493300000|2023-11-20 15:15:00|23322.49|23322.49|23338.3|23338.3|23343.76|23343.76|23322.49|23322.49|0
1700493600000|2023-11-20 15:20:00|23349.22|23349.22|23324.12|23324.12|23352.49|23352.49|23318.67|23318.67|0
1700493900000|2023-11-20 15:25:00|23320.75|23320.75|23353.87|23353.87|23353.87|23353.87|23320.75|23320.75|0
1700494200000|2023-11-20 15:30:00|23348.41|23348.41|23331.31|23331.31|23348.41|23348.41|23331.31|23331.31|0
1700494500000|2023-11-20 15:35:00|23325.86|23325.86|23325.86|23325.86|23342.22|23342.22|23314.95|23314.95|0
1700494800000|2023-11-20 15:40:00|23324.22|23324.22|23333.05|23333.05|23333.05|23333.05|23322.59|23322.59|0
1700495100000|2023-11-20 15:45:00|23322.94|23322.94|23357.31|23357.31|23362.76|23362.76|23322.94|23322.94|0
1700495400000|2023-11-20 15:50:00|23351.85|23351.85|23360.42|23360.42|23376.24|23376.24|23351.85|23351.85|0
1700495700000|2023-11-20 15:55:00|23353.68|23353.68|23356.7|23356.7|23356.7|23356.7|23331.03|23331.03|0
1700496000000|2023-11-20 16:00:00|23367.61|23367.61|23373.9|23373.9|23373.9|23373.9|23342.52|23342.52|0
1700496300000|2023-11-20 16:05:00|23379.35|23379.35|23304.68|23304.68|23389.46|23389.46|23304.68|23304.68|0
1700496600000|2023-11-20 16:10:00|23301.31|23301.31|23296.79|23296.79|23313.86|23313.86|23287.97|23287.97|0
1700496900000|2023-11-20 16:15:00|23291.33|23291.33|23308.89|23308.89|23308.89|23308.89|23279.04|23279.04|0
1700497200000|2023-11-20 16:20:00|23310.52|23310.52|23324.8|23324.8|23324.8|23324.8|23307.15|23307.15|0
1700497500000|2023-11-20 16:25:00|23319.35|23319.35|23328.97|23328.97|23330.26|23330.26|23316.43|23316.43|0
1700554500000|2023-11-21 08:15:00|23473.53|23473.53|23432.45|23432.45|23473.53|23473.53|23432.45|23432.45|0
1700554800000|2023-11-21 08:20:00|23435.73|23435.73|23403.7|23403.7|23439|23439|23403.7|23403.7|0
1700555100000|2023-11-21 08:25:00|23392.79|23392.79|23339.75|23339.75|23392.79|23392.79|23339.75|23339.75|0
1700555400000|2023-11-21 08:30:00|23345.21|23345.21|23426.04|23426.04|23431.49|23431.49|23345.21|23345.21|0
1700555700000|2023-11-21 08:35:00|23431.49|23431.49|23410.96|23410.96|23431.49|23431.49|23404.22|23404.22|0
1700556000000|2023-11-21 08:40:00|23400.85|23400.85|23365.42|23365.42|23410.56|23410.56|23348.57|23348.57|0
1700556300000|2023-11-21 08:45:00|23375.53|23375.53|23352.42|23352.42|23385.16|23385.16|23352.42|23352.42|0
1700556600000|2023-11-21 08:50:00|23363.33|23363.33|23369.34|23369.34|23369.34|23369.34|23352.42|23352.42|0
1700556900000|2023-11-21 08:55:00|23374.79|23374.79|23378.64|23378.64|23393.73|23393.73|23374.79|23374.79|0
1700557200000|2023-11-21 09:00:00|23388.75|23388.75|23380.93|23380.93|23417.51|23417.51|23370.02|23370.02|0
1700557500000|2023-11-21 09:05:00|23375.47|23375.47|23350.6|23350.6|23375.47|23375.47|23338.41|23338.41|0
1700557800000|2023-11-21 09:10:00|23345.15|23345.15|23372.91|23372.91|23378.36|23378.36|23345.15|23345.15|0
1700558100000|2023-11-21 09:15:00|23367.45|23367.45|23339.86|23339.86|23370.18|23370.18|23339.86|23339.86|0
1700558400000|2023-11-21 09:20:00|23329.75|23329.75|23325.1|23325.1|23333.92|23333.92|23308.25|23308.25|0
1700558700000|2023-11-21 09:25:00|23328.47|23328.47|23335.21|23335.21|23348.68|23348.68|23328.47|23328.47|0
1700559000000|2023-11-21 09:30:00|23340.66|23340.66|23313.39|23313.39|23351.57|23351.57|23313.39|23313.39|0
1700559300000|2023-11-21 09:35:00|23291.56|23291.56|23254.18|23254.18|23292.37|23292.37|23254.18|23254.18|0
1700559600000|2023-11-21 09:40:00|23259.64|23259.64|23259.64|23259.64|23276|23276|23243.27|23243.27|0
1700559900000|2023-11-21 09:45:00|23256.27|23256.27|23252.9|23252.9|23256.27|23256.27|23250.81|23250.81|0
1700560200000|2023-11-21 09:50:00|23242.79|23242.79|23191.93|23191.93|23242.79|23242.79|23191.93|23191.93|0
1700560500000|2023-11-21 09:55:00|23181.02|23181.02|23165.4|23165.4|23181.02|23181.02|23138.92|23138.92|0
1700560800000|2023-11-21 10:00:00|23158.66|23158.66|23137.39|23137.39|23158.66|23158.66|23137.39|23137.39|0
1700561100000|2023-11-21 10:05:00|23126.47|23126.47|23133.21|23133.21|23144.12|23144.12|23126.47|23126.47|0
1700561400000|2023-11-21 10:10:00|23138.67|23138.67|23144.12|23144.12|23147.49|23147.49|23138.67|23138.67|0
1700561700000|2023-11-21 10:15:00|23165.95|23165.95|23162.58|23162.58|23165.95|23165.95|23162.58|23162.58|0
1700562000000|2023-11-21 10:20:00|23169.31|23169.31|23170.6|23170.6|23176.05|23176.05|23169.31|23169.31|0
1700562300000|2023-11-21 10:25:00|23165.14|23165.14|23163.06|23163.06|23165.14|23165.14|23159.69|23159.69|0
1700562600000|2023-11-21 10:30:00|23168.51|23168.51|23163.51|23163.51|23168.51|23168.51|23160.14|23160.14|0
1700562900000|2023-11-21 10:35:00|23152.6|23152.6|23128.38|23128.38|23152.6|23152.6|23117.46|23117.46|0
1700563200000|2023-11-21 10:40:00|23125.01|23125.01|23152.23|23152.23|23152.23|23152.23|23125.01|23125.01|0
1700563500000|2023-11-21 10:45:00|23155.5|23155.5|23150.49|23150.49|23157.13|23157.13|23150.49|23150.49|0
1700563800000|2023-11-21 10:50:00|23161.4|23161.4|23128.67|23128.67|23161.4|23161.4|23128.67|23128.67|0
1700564100000|2023-11-21 10:55:00|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|0
1700564400000|2023-11-21 11:00:00|23139.58|23139.58|23139.58|23139.58|23139.58|23139.58|23139.58|23139.58|0
1700564700000|2023-11-21 11:05:00|23128.67|23128.67|23114.49|23114.49|23128.67|23128.67|23114.49|23114.49|0
1700565000000|2023-11-21 11:10:00|23117.76|23117.76|23117.76|23117.76|23117.76|23117.76|23117.76|23117.76|0
1700565300000|2023-11-21 11:15:00|23106.85|23106.85|23117.76|23117.76|23117.76|23117.76|23106.85|23106.85|0
1700565600000|2023-11-21 11:20:00|23121.03|23121.03|23093.75|23093.75|23121.03|23121.03|23093.75|23093.75|0
1700565900000|2023-11-21 11:25:00|23082.84|23082.84|23074.12|23074.12|23088.3|23088.3|23074.12|23074.12|0
1700566200000|2023-11-21 11:30:00|23085.03|23085.03|23080.66|23080.66|23117.76|23117.76|23069.75|23069.75|0
1700566500000|2023-11-21 11:35:00|23087.4|23087.4|23129.43|23129.43|23129.43|23129.43|23087.4|23087.4|0
1700566800000|2023-11-21 11:40:00|23134.89|23134.89|23118.52|23118.52|23134.89|23134.89|23118.52|23118.52|0
1700567100000|2023-11-21 11:45:00|23123.98|23123.98|23123.98|23123.98|23151.26|23151.26|23123.98|23123.98|0
1700567400000|2023-11-21 11:50:00|23118.52|23118.52|23076.49|23076.49|23118.52|23118.52|23076.49|23076.49|0
1700567700000|2023-11-21 11:55:00|23065.58|23065.58|23081.94|23081.94|23081.94|23081.94|23060.12|23060.12|0
1700568000000|2023-11-21 12:00:00|23078.57|23078.57|23098.21|23098.21|23101.58|23101.58|23078.57|23078.57|0
1700568300000|2023-11-21 12:05:00|23087.3|23087.3|23091.12|23091.12|23091.12|23091.12|23081.84|23081.84|0
1700568600000|2023-11-21 12:10:00|23096.57|23096.57|23091.12|23091.12|23096.57|23096.57|23091.12|23091.12|0
1700568900000|2023-11-21 12:15:00|23099.3|23099.3|23125.67|23125.67|23125.67|23125.67|23099.3|23099.3|0
1700569200000|2023-11-21 12:20:00|23136.58|23136.58|23131.13|23131.13|23142.04|23142.04|23131.13|23131.13|0
1700569500000|2023-11-21 12:25:00|23129.49|23129.49|23134.4|23134.4|23145.31|23145.31|23127.86|23127.86|0
1700569800000|2023-11-21 12:30:00|23136.03|23136.03|23165.88|23165.88|23165.88|23165.88|23136.03|23136.03|0
1700570100000|2023-11-21 12:35:00|23160.42|23160.42|23158.79|23158.79|23165.88|23165.88|23158.79|23158.79|0
1700570400000|2023-11-21 12:40:00|23153.33|23153.33|23164.24|23164.24|23169.7|23169.7|23153.33|23153.33|0
1700570700000|2023-11-21 12:45:00|23158.79|23158.79|23107.89|23107.89|23180.61|23180.61|23104.07|23104.07|0
1700571000000|2023-11-21 12:50:00|23106.26|23106.26|23061.53|23061.53|23106.26|23106.26|23061.53|23061.53|0
1700571300000|2023-11-21 12:55:00|23064.9|23064.9|23073.63|23073.63|23093.25|23093.25|23044.68|23044.68|0
1700571600000|2023-11-21 13:00:00|23063.52|23063.52|23067.62|23067.62|23073.63|23073.63|23057.81|23057.81|0
1700571900000|2023-11-21 13:05:00|23062.17|23062.17|23062.17|23062.17|23067.62|23067.62|23062.17|23062.17|0
1700572200000|2023-11-21 13:10:00|23056.71|23056.71|23057.9|23057.9|23070.89|23070.89|23049.07|23049.07|0
1700572500000|2023-11-21 13:15:00|23063.35|23063.35|23061.26|23061.26|23066.72|23066.72|23061.26|23061.26|0
1700572800000|2023-11-21 13:20:00|23064.63|23064.63|23084.27|23084.27|23084.27|23084.27|23064.63|23064.63|0
1700573100000|2023-11-21 13:25:00|23073.36|23073.36|23088.67|23088.67|23102.88|23102.88|23062.45|23062.45|0
1700573400000|2023-11-21 13:30:00|23092.04|23092.04|23069.38|23069.38|23098.78|23098.78|23069.38|23069.38|0
1700573700000|2023-11-21 13:35:00|23063.93|23063.93|23048.37|23048.37|23069.38|23069.38|23048.37|23048.37|0
1700574000000|2023-11-21 13:40:00|23042.91|23042.91|23016.54|23016.54|23042.91|23042.91|23016.54|23016.54|0
1700574300000|2023-11-21 13:45:00|23011.08|23011.08|23014.9|23014.9|23034.64|23034.64|23009.44|23009.44|0
1700574600000|2023-11-21 13:50:00|23009.44|23009.44|23043.16|23043.16|23043.16|23043.16|23009.44|23009.44|0
1700574900000|2023-11-21 13:55:00|23037.71|23037.71|23026.8|23026.8|23037.71|23037.71|23026.8|23026.8|0
1700575200000|2023-11-21 14:00:00|23032.25|23032.25|23056.16|23056.16|23072.53|23072.53|23028.88|23028.88|0
1700575500000|2023-11-21 14:05:00|23052.79|23052.79|23043.97|23043.97|23052.79|23052.79|23035.14|23035.14|0
1700575800000|2023-11-21 14:10:00|23065.79|23065.79|23072.53|23072.53|23083.44|23083.44|23065.79|23065.79|0
1700576100000|2023-11-21 14:15:00|23083.44|23083.44|23093.55|23093.55|23093.55|23093.55|23083.44|23083.44|0
1700576400000|2023-11-21 14:20:00|23090.18|23090.18|23068.55|23068.55|23096.92|23096.92|23057.64|23057.64|0
1700576700000|2023-11-21 14:25:00|23079.46|23079.46|23069.84|23069.84|23080.75|23080.75|23068.55|23068.55|0
1700577000000|2023-11-21 14:30:00|23075.29|23075.29|23057.64|23057.64|23075.29|23075.29|23035.82|23035.82|0
1700577300000|2023-11-21 14:35:00|23052.19|23052.19|23037.81|23037.81|23052.19|23052.19|23023.63|23023.63|0
1700577600000|2023-11-21 14:40:00|23032.35|23032.35|23052.27|23052.27|23052.27|23052.27|23032.35|23032.35|0
1700577900000|2023-11-21 14:45:00|23046.82|23046.82|23000.93|23000.93|23052.27|23052.27|22988.74|22988.74|0
1700578200000|2023-11-21 14:50:00|23007.67|23007.67|22996.15|22996.15|23034.62|23034.62|22982.68|22982.68|0
1700578500000|2023-11-21 14:55:00|22990.7|22990.7|22984.44|22984.44|22996.15|22996.15|22974.33|22974.33|0
1700578800000|2023-11-21 15:00:00|22989.9|22989.9|22980.62|22980.62|22998.27|22998.27|22974.33|22974.33|0
1700579100000|2023-11-21 15:05:00|22975.16|22975.16|22994.45|22994.45|23001.54|23001.54|22973.88|22973.88|0
1700579400000|2023-11-21 15:10:00|22999.9|22999.9|22980.17|22980.17|23008.73|23008.73|22970.54|22970.54|0
1700579700000|2023-11-21 15:15:00|22985.62|22985.62|22996.54|22996.54|23012.9|23012.9|22985.62|22985.62|0
1700580000000|2023-11-21 15:20:00|22980.17|22980.17|22955.08|22955.08|22980.17|22980.17|22955.08|22955.08|0
1700580300000|2023-11-21 15:25:00|22949.62|22949.62|22939.61|22939.61|22949.62|22949.62|22928.7|22928.7|0
1700580600000|2023-11-21 15:30:00|22945.07|22945.07|22971.8|22971.8|22977.25|22977.25|22934.16|22934.16|0
1700580900000|2023-11-21 15:35:00|22977.25|22977.25|22942.3|22942.3|22982.71|22982.71|22942.3|22942.3|0
1700581200000|2023-11-21 15:40:00|22936.85|22936.85|22946.12|22946.12|22951.58|22951.58|22926.49|22926.49|0
1700581500000|2023-11-21 15:45:00|22940.67|22940.67|22933.13|22933.13|22944.04|22944.04|22916.76|22916.76|0
1700581800000|2023-11-21 15:50:00|22927.67|22927.67|22958|22958|22958|22958|22922.22|22922.22|0
1700582100000|2023-11-21 15:55:00|22952.54|22952.54|22956.36|22956.36|22974.36|22974.36|22952.54|22952.54|0
1700582400000|2023-11-21 16:00:00|22950.91|22950.91|22941.83|22941.83|22950.91|22950.91|22924.18|22924.18|0
1700582700000|2023-11-21 16:05:00|22938.46|22938.46|22890.33|22890.33|22938.46|22938.46|22890.33|22890.33|0
1700583000000|2023-11-21 16:10:00|22895.78|22895.78|22827.72|22827.72|22895.78|22895.78|22822.27|22822.27|0
1700583300000|2023-11-21 16:15:00|22833.18|22833.18|22820.79|22820.79|22852.72|22852.72|22820.79|22820.79|0
1700583600000|2023-11-21 16:20:00|22824.16|22824.16|22826.79|22826.79|22830.16|22830.16|22819.25|22819.25|0
1700583900000|2023-11-21 16:25:00|22828.43|22828.43|22838.99|22838.99|22840.17|22840.17|22822.97|22822.97|0
1700640900000|2023-11-22 08:15:00|22907|22907|22907|22907|22907|22907|22907|22907|0
1700641200000|2023-11-22 08:20:00|22879.72|22879.72|22972.44|22972.44|22972.44|22972.44|22879.72|22879.72|0
1700641500000|2023-11-22 08:25:00|22961.53|22961.53|22950.62|22950.62|22972.44|22972.44|22950.62|22950.62|0
1700641800000|2023-11-22 08:30:00|22961.53|22961.53|22983.35|22983.35|22988.81|22988.81|22961.53|22961.53|0
1700642100000|2023-11-22 08:35:00|23005.17|23005.17|23021.54|23021.54|23021.54|23021.54|23005.17|23005.17|0
1700642400000|2023-11-22 08:40:00|23010.63|23010.63|23014.45|23014.45|23014.45|23014.45|23008.99|23008.99|0
1700642700000|2023-11-22 08:45:00|23030.82|23030.82|23019.9|23019.9|23030.82|23030.82|23008.99|23008.99|0
1700643000000|2023-11-22 08:50:00|23006.43|23006.43|22993.25|22993.25|23006.43|23006.43|22987.79|22987.79|0
1700643300000|2023-11-22 08:55:00|22987.79|22987.79|23015.07|23015.07|23015.07|23015.07|22987.79|22987.79|0
1700643600000|2023-11-22 09:00:00|22998.7|22998.7|23009.61|23009.61|23015.07|23015.07|22998.7|22998.7|0
1700643900000|2023-11-22 09:05:00|23015.07|23015.07|23015.07|23015.07|23025.98|23025.98|23004.16|23004.16|0
1700644200000|2023-11-22 09:10:00|23004.16|23004.16|23010.15|23010.15|23015.6|23015.6|22998.7|22998.7|0
1700644500000|2023-11-22 09:15:00|23015.6|23015.6|23015.6|23015.6|23031.97|23031.97|23010.15|23010.15|0
1700644800000|2023-11-22 09:20:00|23010.15|23010.15|23005.24|23005.24|23010.15|23010.15|23005.24|23005.24|0
1700645100000|2023-11-22 09:25:00|22999.79|22999.79|22974.7|22974.7|22999.79|22999.79|22974.7|22974.7|0
1700645400000|2023-11-22 09:30:00|22969.24|22969.24|22933.94|22933.94|22969.24|22969.24|22933.94|22933.94|0
1700645700000|2023-11-22 09:35:00|22923.83|22923.83|22899.93|22899.93|22927.2|22927.2|22899.93|22899.93|0
1700646000000|2023-11-22 09:40:00|22905.38|22905.38|22918.86|22918.86|22935.22|22935.22|22905.38|22905.38|0
1700646300000|2023-11-22 09:45:00|22929.77|22929.77|22900.32|22900.32|22929.77|22929.77|22891.59|22891.59|0
1700646600000|2023-11-22 09:50:00|22894.86|22894.86|22889.41|22889.41|22894.86|22894.86|22883.95|22883.95|0
1700646900000|2023-11-22 09:55:00|22878.5|22878.5|22883.02|22883.02|22887.22|22887.22|22868.84|22868.84|0
1700647200000|2023-11-22 10:00:00|22893.93|22893.93|22910.68|22910.68|22910.68|22910.68|22890.56|22890.56|0
1700647500000|2023-11-22 10:05:00|22914.05|22914.05|22940.62|22940.62|22951.53|22951.53|22907.51|22907.51|0
1700648100000|2023-11-22 10:15:00|22938.99|22938.99|22941.17|22941.17|22941.17|22941.17|22935.72|22935.72|0
1700648400000|2023-11-22 10:20:00|22952.08|22952.08|22925.61|22925.61|22952.08|22952.08|22914.7|22914.7|0
1700648700000|2023-11-22 10:25:00|22920.15|22920.15|22925.61|22925.61|22925.61|22925.61|22909.24|22909.24|0
1700649000000|2023-11-22 10:30:00|22920.15|22920.15|22920.15|22920.15|22920.15|22920.15|22920.15|22920.15|0
1700649300000|2023-11-22 10:35:00|22925.61|22925.61|22885.76|22885.76|22925.61|22925.61|22885.76|22885.76|0
1700649900000|2023-11-22 10:45:00|22913.03|22913.03|22907.58|22907.58|22913.03|22913.03|22907.58|22907.58|0
1700650200000|2023-11-22 10:50:00|22896.67|22896.67|22902.12|22902.12|22902.12|22902.12|22896.67|22896.67|0
1700650500000|2023-11-22 10:55:00|22913.03|22913.03|22935.33|22935.33|22935.33|22935.33|22913.03|22913.03|0
1700650800000|2023-11-22 11:00:00|22942.07|22942.07|22943.16|22943.16|22943.16|22943.16|22931.16|22931.16|0
1700651100000|2023-11-22 11:05:00|22949.9|22949.9|22961.19|22961.19|22972.1|22972.1|22944.44|22944.44|0
1700651400000|2023-11-22 11:10:00|22966.65|22966.65|22962.28|22962.28|22967.73|22967.73|22961.19|22961.19|0
1700651700000|2023-11-22 11:15:00|22951.37|22951.37|22929.81|22929.81|22956.82|22956.82|22929.81|22929.81|0
1700652000000|2023-11-22 11:20:00|22924.36|22924.36|22924.36|22924.36|22929.81|22929.81|22913.45|22913.45|0
1700652300000|2023-11-22 11:25:00|22929.81|22929.81|22935.27|22935.27|22935.27|22935.27|22929.81|22929.81|0
1700652600000|2023-11-22 11:30:00|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|0
1700652900000|2023-11-22 11:35:00|22935.27|22935.27|22948.74|22948.74|22954.2|22954.2|22933.18|22933.18|0
1700653200000|2023-11-22 11:40:00|22943.29|22943.29|22943.29|22943.29|22952.01|22952.01|22935.65|22935.65|0
1700653500000|2023-11-22 11:45:00|22932.38|22932.38|22934.01|22934.01|22934.01|22934.01|22932.38|22932.38|0
1700653800000|2023-11-22 11:50:00|22928.56|22928.56|22934.01|22934.01|22934.01|22934.01|22928.56|22928.56|0
1700654100000|2023-11-22 11:55:00|22928.56|22928.56|22917.65|22917.65|22934.01|22934.01|22917.65|22917.65|0
1700654400000|2023-11-22 12:00:00|22923.1|22923.1|22917.65|22917.65|22923.1|22923.1|22917.65|22917.65|0
1700654700000|2023-11-22 12:05:00|22923.1|22923.1|22941.23|22941.23|22963.53|22963.53|22923.1|22923.1|0
1700655000000|2023-11-22 12:10:00|22946.69|22946.69|22952.14|22952.14|22963.05|22963.05|22946.69|22946.69|0
1700655300000|2023-11-22 12:15:00|22953.78|22953.78|22969.69|22969.69|22989.08|22989.08|22953.78|22953.78|0
1700655900000|2023-11-22 12:25:00|22964.24|22964.24|22964.24|22964.24|22964.24|22964.24|22953.33|22953.33|0
1700656500000|2023-11-22 12:35:00|22947.87|22947.87|22944.6|22944.6|22947.87|22947.87|22944.6|22944.6|0
1700656800000|2023-11-22 12:40:00|22946.24|22946.24|22943.67|22943.67|22957.15|22957.15|22943.67|22943.67|0
1700657100000|2023-11-22 12:45:00|22949.13|22949.13|22945.85|22945.85|22949.13|22949.13|22940.4|22940.4|0
1700657400000|2023-11-22 12:50:00|22956.77|22956.77|22960.59|22960.59|22960.59|22960.59|22949.67|22949.67|0
1700657700000|2023-11-22 12:55:00|22966.04|22966.04|22960.59|22960.59|22966.04|22966.04|22960.59|22960.59|0
1700658000000|2023-11-22 13:00:00|22971.5|22971.5|22956.48|22956.48|22978.23|22978.23|22956.48|22956.48|0
1700658300000|2023-11-22 13:05:00|22961.94|22961.94|22951.03|22951.03|22972.85|22972.85|22951.03|22951.03|0
1700658600000|2023-11-22 13:10:00|22961.94|22961.94|22956.48|22956.48|22972.85|22972.85|22956.48|22956.48|0
1700658900000|2023-11-22 13:15:00|22978.3|22978.3|22999.32|22999.32|22999.32|22999.32|22972.85|22972.85|0
1700659200000|2023-11-22 13:20:00|23004.78|23004.78|23005.86|23005.86|23016.77|23016.77|23004.78|23004.78|0
1700659500000|2023-11-22 13:25:00|23016.77|23016.77|22992.39|22992.39|23016.77|23016.77|22992.39|22992.39|0
1700659800000|2023-11-22 13:30:00|22997.84|22997.84|22973.2|22973.2|22997.84|22997.84|22967.74|22967.74|0
1700660100000|2023-11-22 13:35:00|22978.65|22978.65|22848.37|22848.37|22984.11|22984.11|22839.87|22839.87|0
1700660400000|2023-11-22 13:40:00|22853.83|22853.83|22870.19|22870.19|22870.19|22870.19|22853.83|22853.83|0
1700660700000|2023-11-22 13:45:00|22886.56|22886.56|22932.7|22932.7|22932.7|22932.7|22881.1|22881.1|0
1700661000000|2023-11-22 13:50:00|22922.59|22922.59|22932.22|22932.22|22944.41|22944.41|22922.59|22922.59|0
1700661300000|2023-11-22 13:55:00|22937.67|22937.67|22915.85|22915.85|22937.67|22937.67|22915.85|22915.85|0
1700661600000|2023-11-22 14:00:00|22926.76|22926.76|22901.09|22901.09|22926.76|22926.76|22890.18|22890.18|0
1700661900000|2023-11-22 14:05:00|22895.64|22895.64|22885.63|22885.63|22895.64|22895.64|22883.54|22883.54|0
1700662200000|2023-11-22 14:10:00|22880.17|22880.17|22858.35|22858.35|22880.17|22880.17|22858.35|22858.35|0
1700662500000|2023-11-22 14:15:00|22863.81|22863.81|22924.45|22924.45|22934.56|22934.56|22863.81|22863.81|0
1700662800000|2023-11-22 14:20:00|22929.91|22929.91|22946.28|22946.28|22958.95|22958.95|22929.91|22929.91|0
1700663100000|2023-11-22 14:25:00|22951.73|22951.73|22951.63|22951.63|22968.38|22968.38|22951.63|22951.63|0
1700663400000|2023-11-22 14:30:00|22946.18|22946.18|22916.24|22916.24|22957.09|22957.09|22910.78|22910.78|0
1700663700000|2023-11-22 14:35:00|22905.32|22905.32|22944.89|22944.89|22944.89|22944.89|22905.32|22905.32|0
1700664000000|2023-11-22 14:40:00|22939.44|22939.44|22907.86|22907.86|22950.7|22950.7|22891.5|22891.5|0
1700664300000|2023-11-22 14:45:00|22904.49|22904.49|22881.49|22881.49|22909.95|22909.95|22866.76|22866.76|0
1700664600000|2023-11-22 14:50:00|22876.03|22876.03|22842.82|22842.82|22876.03|22876.03|22831.91|22831.91|0
1700664900000|2023-11-22 14:55:00|22848.27|22848.27|22868.29|22868.29|22868.29|22868.29|22837.36|22837.36|0
1700665200000|2023-11-22 15:00:00|22862.84|22862.84|22798.63|22798.63|22862.84|22862.84|22776.81|22776.81|0
1700665500000|2023-11-22 15:05:00|22804.08|22804.08|22847.18|22847.18|22852.63|22852.63|22804.08|22804.08|0
1700665800000|2023-11-22 15:10:00|22852.63|22852.63|22854.27|22854.27|22863.54|22863.54|22852.63|22852.63|0
1700666100000|2023-11-22 15:15:00|22859.72|22859.72|22855.01|22855.01|22859.72|22859.72|22843.36|22843.36|0
1700666400000|2023-11-22 15:20:00|22860.47|22860.47|22881.49|22881.49|22881.49|22881.49|22855.01|22855.01|0
1700666700000|2023-11-22 15:25:00|22897.85|22897.85|22886.94|22886.94|22897.85|22897.85|22881.49|22881.49|0
1700667000000|2023-11-22 15:30:00|22892.4|22892.4|22910.68|22910.68|22918.32|22918.32|22892.4|22892.4|0
1700667300000|2023-11-22 15:35:00|22916.14|22916.14|22924.86|22924.86|22935.77|22935.77|22910.68|22910.68|0
1700667600000|2023-11-22 15:40:00|22931.6|22931.6|22914.85|22914.85|22931.6|22931.6|22898.49|22898.49|0
1700667900000|2023-11-22 15:45:00|22909.4|22909.4|22903.94|22903.94|22909.4|22909.4|22898.49|22898.49|0
1700668200000|2023-11-22 15:50:00|22898.49|22898.49|22896.5|22896.5|22911.96|22911.96|22891.04|22891.04|0
1700668500000|2023-11-22 15:55:00|22891.04|22891.04|22901.41|22901.41|22901.96|22901.96|22891.04|22891.04|0
1700668800000|2023-11-22 16:00:00|22890.5|22890.5|22900.6|22900.6|22911.51|22911.51|22889.69|22889.69|0
1700669100000|2023-11-22 16:05:00|22895.15|22895.15|22888.06|22888.06|22895.15|22895.15|22886.42|22886.42|0
1700669400000|2023-11-22 16:10:00|22882.6|22882.6|22877.15|22877.15|22882.6|22882.6|22871.69|22871.69|0
1700669700000|2023-11-22 16:15:00|22871.69|22871.69|22855.04|22855.04|22871.69|22871.69|22849.59|22849.59|0
1700670000000|2023-11-22 16:20:00|22849.59|22849.59|22834.76|22834.76|22849.59|22849.59|22829.85|22829.85|0
1700670300000|2023-11-22 16:25:00|22829.3|22829.3|22805.85|22805.85|22841.5|22841.5|22805.85|22805.85|0
1700727300000|2023-11-23 08:15:00|22790.12|22790.12|22731.75|22731.75|22790.12|22790.12|22731.75|22731.75|0
1700727600000|2023-11-23 08:20:00|22742.66|22742.66|22629.07|22629.07|22742.66|22742.66|22615.59|22615.59|0
1700727900000|2023-11-23 08:25:00|22612.7|22612.7|22596.34|22596.34|22623.61|22623.61|22596.34|22596.34|0
1700728200000|2023-11-23 08:30:00|22603.08|22603.08|22738.83|22738.83|22741.4|22741.4|22603.08|22603.08|0
1700728500000|2023-11-23 08:35:00|22755.2|22755.2|22793.39|22793.39|22793.39|22793.39|22755.2|22755.2|0
1700728800000|2023-11-23 08:40:00|22773.17|22773.17|22770.99|22770.99|22781.9|22781.9|22760.08|22760.08|0
1700729100000|2023-11-23 08:45:00|22733.92|22733.92|22739.38|22739.38|22739.38|22739.38|22733.92|22733.92|0
1700729400000|2023-11-23 08:50:00|22750.29|22750.29|22801.63|22801.63|22801.63|22801.63|22750.29|22750.29|0
1700729700000|2023-11-23 08:55:00|22798.26|22798.26|22809.17|22809.17|22826.02|22826.02|22798.26|22798.26|0
1700730000000|2023-11-23 09:00:00|22814.63|22814.63|22796.98|22796.98|22824.26|22824.26|22796.98|22796.98|0
1700730300000|2023-11-23 09:05:00|22780.61|22780.61|22788.16|22788.16|22788.16|22788.16|22777.24|22777.24|0
1700730600000|2023-11-23 09:10:00|22793.61|22793.61|22793.61|22793.61|22793.61|22793.61|22793.61|22793.61|0
1700730900000|2023-11-23 09:15:00|22766.33|22766.33|22758.31|22758.31|22771.79|22771.79|22758.31|22758.31|0
1700731200000|2023-11-23 09:20:00|22763.77|22763.77|22729.95|22729.95|22763.77|22763.77|22729.95|22729.95|0
1700731500000|2023-11-23 09:25:00|22724.49|22724.49|22740.86|22740.86|22740.86|22740.86|22724.49|22724.49|0
1700731800000|2023-11-23 09:30:00|22724.49|22724.49|22673.63|22673.63|22724.49|22724.49|22673.63|22673.63|0
1700732100000|2023-11-23 09:35:00|22679.09|22679.09|22712.78|22712.78|22712.78|22712.78|22668.18|22668.18|0
1700732400000|2023-11-23 09:40:00|22723.69|22723.69|22690.96|22690.96|22723.69|22723.69|22690.96|22690.96|0
1700732700000|2023-11-23 09:45:00|22680.85|22680.85|22659.68|22659.68|22684.22|22684.22|22657.49|22657.49|0
1700733300000|2023-11-23 09:55:00|22665.13|22665.13|22616.84|22616.84|22665.13|22665.13|22616.84|22616.84|0
1700733600000|2023-11-23 10:00:00|22613.57|22613.57|22590.46|22590.46|22613.57|22613.57|22585.01|22585.01|0
1700733900000|2023-11-23 10:05:00|22579.55|22579.55|22546.82|22546.82|22579.55|22579.55|22546.82|22546.82|0
1700734200000|2023-11-23 10:10:00|22530.45|22530.45|22552.27|22552.27|22568.64|22568.64|22530.45|22530.45|0
1700734500000|2023-11-23 10:15:00|22557.73|22557.73|22549.71|22549.71|22561.9|22561.9|22538.8|22538.8|0
1700734800000|2023-11-23 10:20:00|22555.16|22555.16|22566.07|22566.07|22571.53|22571.53|22555.16|22555.16|0
1700735100000|2023-11-23 10:25:00|22560.62|22560.62|22566.07|22566.07|22566.07|22566.07|22560.62|22560.62|0
1700735400000|2023-11-23 10:30:00|22560.62|22560.62|22563.99|22563.99|22563.99|22563.99|22560.62|22560.62|0
1700735700000|2023-11-23 10:35:00|22585.81|22585.81|22576.98|22576.98|22587.09|22587.09|22576.98|22576.98|0
1700736000000|2023-11-23 10:40:00|22560.62|22560.62|22524.52|22524.52|22571.53|22571.53|22519.06|22519.06|0
1700736300000|2023-11-23 10:45:00|22519.06|22519.06|22500.43|22500.43|22519.06|22519.06|22494.97|22494.97|0
1700736600000|2023-11-23 10:50:00|22511.34|22511.34|22522.25|22522.25|22522.25|22522.25|22511.34|22511.34|0
1700736900000|2023-11-23 10:55:00|22516.79|22516.79|22492.25|22492.25|22516.79|22516.79|22475.88|22475.88|0
1700737200000|2023-11-23 11:00:00|22497.7|22497.7|22485.16|22485.16|22503.16|22503.16|22479.7|22479.7|0
1700737500000|2023-11-23 11:05:00|22490.61|22490.61|22490.61|22490.61|22490.61|22490.61|22490.61|22490.61|0
1700737800000|2023-11-23 11:10:00|22479.7|22479.7|22497.15|22497.15|22497.15|22497.15|22479.7|22479.7|0
1700738100000|2023-11-23 11:15:00|22502.61|22502.61|22506.08|22506.08|22509.9|22509.9|22492.25|22492.25|0
1700738400000|2023-11-23 11:20:00|22501.17|22501.17|22512.08|22512.08|22512.08|22512.08|22501.17|22501.17|0
1700738700000|2023-11-23 11:25:00|22495.72|22495.72|22484.8|22484.8|22495.72|22495.72|22479.35|22479.35|0
1700739000000|2023-11-23 11:30:00|22481.53|22481.53|22474.89|22474.89|22481.53|22481.53|22474.89|22474.89|0
1700739300000|2023-11-23 11:35:00|22468.35|22468.35|22489.08|22489.08|22505.44|22505.44|22468.35|22468.35|0
1700739600000|2023-11-23 11:40:00|22485.71|22485.71|22480.25|22480.25|22485.71|22485.71|22480.25|22480.25|0
1700739900000|2023-11-23 11:45:00|22469.34|22469.34|22472.46|22472.46|22472.46|22472.46|22453.52|22453.52|0
1700740200000|2023-11-23 11:50:00|22467|22467|22472.46|22472.46|22472.46|22472.46|22467|22467|0
1700740500000|2023-11-23 11:55:00|22477.91|22477.91|22451.18|22451.18|22477.91|22477.91|22446.83|22446.83|0
1700740800000|2023-11-23 12:00:00|22440.27|22440.27|22428.56|22428.56|22452.65|22452.65|22428.56|22428.56|0
1700741100000|2023-11-23 12:05:00|22436.74|22436.74|22427.28|22427.28|22442.19|22442.19|22413.09|22413.09|0
1700741400000|2023-11-23 12:10:00|22438.19|22438.19|22416.37|22416.37|22449.63|22449.63|22416.37|22416.37|0
1700741700000|2023-11-23 12:15:00|22427.28|22427.28|22442.54|22442.54|22448|22448|22427.28|22427.28|0
1700742000000|2023-11-23 12:20:00|22448|22448|22438.72|22438.72|22448|22448|22437.64|22437.64|0
1700742300000|2023-11-23 12:25:00|22444.18|22444.18|22424.54|22424.54|22444.18|22444.18|22424.54|22424.54|0
1700742600000|2023-11-23 12:30:00|22435.45|22435.45|22428.36|22428.36|22435.45|22435.45|22428.36|22428.36|0
1700742900000|2023-11-23 12:35:00|22422.91|22422.91|22423.46|22423.46|22423.46|22423.46|22417.45|22417.45|0
1700743200000|2023-11-23 12:40:00|22433.56|22433.56|22454.39|22454.39|22454.39|22454.39|22433.56|22433.56|0
1700743500000|2023-11-23 12:45:00|22465.3|22465.3|22459.84|22459.84|22465.3|22465.3|22448.93|22448.93|0
1700743800000|2023-11-23 12:50:00|22456.47|22456.47|22454.84|22454.84|22456.47|22456.47|22449.38|22449.38|0
1700744100000|2023-11-23 12:55:00|22443.93|22443.93|22443.48|22443.48|22443.93|22443.93|22436.38|22436.38|0
1700744400000|2023-11-23 13:00:00|22448.38|22448.38|22443.48|22443.48|22448.93|22448.93|22430.93|22430.93|0
1700745000000|2023-11-23 13:10:00|22448.93|22448.93|22443.48|22443.48|22448.93|22448.93|22443.48|22443.48|0
1700745300000|2023-11-23 13:15:00|22438.02|22438.02|22439.3|22439.3|22446.2|22446.2|22432.56|22432.56|0
1700745600000|2023-11-23 13:20:00|22442.67|22442.67|22449.86|22449.86|22467.31|22467.31|22442.67|22442.67|0
1700745900000|2023-11-23 13:25:00|22455.32|22455.32|22448.23|22448.23|22460.77|22460.77|22448.23|22448.23|0
1700746200000|2023-11-23 13:30:00|22442.77|22442.77|22417.67|22417.67|22442.77|22442.77|22404.58|22404.58|0
1700746500000|2023-11-23 13:35:00|22412.21|22412.21|22386.03|22386.03|22412.21|22412.21|22386.03|22386.03|0
1700746800000|2023-11-23 13:40:00|22391.49|22391.49|22413.31|22413.31|22413.31|22413.31|22386.03|22386.03|0
1700747100000|2023-11-23 13:45:00|22407.85|22407.85|22424.22|22424.22|22424.22|22424.22|22407.85|22407.85|0
1700747400000|2023-11-23 13:50:00|22410.74|22410.74|22432.56|22432.56|22432.56|22432.56|22410.74|22410.74|0
1700747700000|2023-11-23 13:55:00|22440.74|22440.74|22471.84|22471.84|22477.29|22477.29|22430.93|22430.93|0
1700748000000|2023-11-23 14:00:00|22477.29|22477.29|22504.57|22504.57|22504.57|22504.57|22477.29|22477.29|0
1700748300000|2023-11-23 14:05:00|22510.03|22510.03|22481.66|22481.66|22515.48|22515.48|22476.21|22476.21|0
1700748600000|2023-11-23 14:10:00|22491.77|22491.77|22515.76|22515.76|22526.68|22526.68|22491.77|22491.77|0
1700748900000|2023-11-23 14:15:00|22522.31|22522.31|22503.57|22503.57|22522.31|22522.31|22503.57|22503.57|0
1700749200000|2023-11-23 14:20:00|22509.03|22509.03|22526.04|22526.04|22531.49|22531.49|22499.21|22499.21|0
1700749500000|2023-11-23 14:25:00|22529.41|22529.41|22529.41|22529.41|22529.41|22529.41|22523.95|22523.95|0
1700749800000|2023-11-23 14:30:00|22534.86|22534.86|22515.93|22515.93|22534.86|22534.86|22510.48|22510.48|0
1700750100000|2023-11-23 14:35:00|22521.39|22521.39|22521.39|22521.39|22521.39|22521.39|22515.93|22515.93|0
1700750400000|2023-11-23 14:40:00|22519.75|22519.75|22518.12|22518.12|22523.57|22523.57|22512.66|22512.66|0
1700750700000|2023-11-23 14:45:00|22529.03|22529.03|22539.94|22539.94|22539.94|22539.94|22529.03|22529.03|0
1700751000000|2023-11-23 14:50:00|22543.21|22543.21|22548.66|22548.66|22559.57|22559.57|22532.3|22532.3|0
1700751300000|2023-11-23 14:55:00|22554.12|22554.12|22551.48|22551.48|22554.12|22554.12|22537.75|22537.75|0
1700751600000|2023-11-23 15:00:00|22541.38|22541.38|22539.74|22539.74|22541.38|22541.38|22538.1|22538.1|0
1700751900000|2023-11-23 15:05:00|22528.83|22528.83|22529.63|22529.63|22534.28|22534.28|22524.18|22524.18|0
1700752200000|2023-11-23 15:10:00|22539.74|22539.74|22522.64|22522.64|22539.74|22539.74|22513.91|22513.91|0
1700752500000|2023-11-23 15:15:00|22533.55|22533.55|22526.81|22526.81|22533.55|22533.55|22526.81|22526.81|0
1700752800000|2023-11-23 15:20:00|22532.27|22532.27|22537.72|22537.72|22537.72|22537.72|22526.81|22526.81|0
1700753100000|2023-11-23 15:25:00|22534.35|22534.35|22539.26|22539.26|22539.26|22539.26|22533.8|22533.8|0
1700753400000|2023-11-23 15:30:00|22540.89|22540.89|22537.53|22537.53|22540.89|22540.89|22537.53|22537.53|0
1700753700000|2023-11-23 15:35:00|22542.98|22542.98|22530.53|22530.53|22546.25|22546.25|22530.53|22530.53|0
1700754000000|2023-11-23 15:40:00|22535.99|22535.99|22519.14|22519.14|22535.99|22535.99|22519.14|22519.14|0
1700754300000|2023-11-23 15:45:00|22514.24|22514.24|22501.69|22501.69|22518.06|22518.06|22501.69|22501.69|0
1700754600000|2023-11-23 15:50:00|22496.23|22496.23|22474.41|22474.41|22496.23|22496.23|22458.05|22458.05|0
1700754900000|2023-11-23 15:55:00|22479.87|22479.87|22474.41|22474.41|22479.87|22479.87|22468.96|22468.96|0
1700755200000|2023-11-23 16:00:00|22468.96|22468.96|22438.76|22438.76|22468.96|22468.96|22438.76|22438.76|0
1700755500000|2023-11-23 16:05:00|22433.31|22433.31|22444.32|22444.32|22447.59|22447.59|22433.31|22433.31|0
1700755800000|2023-11-23 16:10:00|22447.69|22447.69|22462.42|22462.42|22462.42|22462.42|22446.05|22446.05|0
1700756100000|2023-11-23 16:15:00|22467.32|22467.32|22464.34|22464.34|22477.33|22477.33|22462.7|22462.7|0
1700756400000|2023-11-23 16:20:00|22467.61|22467.61|22478.52|22478.52|22485.26|22485.26|22464.34|22464.34|0
1700756700000|2023-11-23 16:25:00|22473.06|22473.06|22468.89|22468.89|22474.34|22474.34|22458.88|22458.88|0
1700813700000|2023-11-24 08:15:00|22353.1|22353.1|22344.91|22344.91|22374.92|22374.92|22342.19|22342.19|0
1700814000000|2023-11-24 08:20:00|22338.37|22338.37|22352.55|22352.55|22365.09|22365.09|22331.28|22331.28|0
1700814300000|2023-11-24 08:25:00|22341.64|22341.64|22355.82|22355.82|22361.28|22361.28|22330.73|22330.73|0
1700814600000|2023-11-24 08:30:00|22361.28|22361.28|22403.81|22403.81|22409.27|22409.27|22350.37|22350.37|0
1700814900000|2023-11-24 08:35:00|22415.26|22415.26|22382.54|22382.54|22415.26|22415.26|22382.54|22382.54|0
1700815200000|2023-11-24 08:40:00|22377.08|22377.08|22351.41|22351.41|22377.08|22377.08|22345.96|22345.96|0
1700815500000|2023-11-24 08:45:00|22335.05|22335.05|22311.62|22311.62|22341.79|22341.79|22311.62|22311.62|0
1700815800000|2023-11-24 08:50:00|22313.26|22313.26|22349.39|22349.39|22361.93|22361.93|22313.26|22313.26|0
1700816100000|2023-11-24 08:55:00|22354.84|22354.84|22382.12|22382.12|22382.12|22382.12|22354.84|22354.84|0
1700816400000|2023-11-24 09:00:00|22391.93|22391.93|22391.93|22391.93|22396.84|22396.84|22391.93|22391.93|0
1700816700000|2023-11-24 09:05:00|22375.57|22375.57|22382.66|22382.66|22382.66|22382.66|22333.56|22333.56|0
1700817000000|2023-11-24 09:10:00|22371.75|22371.75|22352.11|22352.11|22376.65|22376.65|22352.11|22352.11|0
1700817300000|2023-11-24 09:15:00|22346.65|22346.65|22345.02|22345.02|22353.2|22353.2|22345.02|22345.02|0
1700817600000|2023-11-24 09:20:00|22339.56|22339.56|22329.16|22329.16|22345.02|22345.02|22313.89|22313.89|0
1700817900000|2023-11-24 09:25:00|22340.07|22340.07|22350.98|22350.98|22350.98|22350.98|22340.07|22340.07|0
1700818200000|2023-11-24 09:30:00|22356.44|22356.44|22350.98|22350.98|22356.44|22356.44|22345.53|22345.53|0
1700818500000|2023-11-24 09:35:00|22354.25|22354.25|22355.05|22355.05|22370.62|22370.62|22354.25|22354.25|0
1700818800000|2023-11-24 09:40:00|22360.51|22360.51|22338.69|22338.69|22360.51|22360.51|22338.69|22338.69|0
1700819100000|2023-11-24 09:45:00|22344.14|22344.14|22355.05|22355.05|22360.51|22360.51|22344.14|22344.14|0
1700819400000|2023-11-24 09:50:00|22349.6|22349.6|22372|22372|22376.91|22376.91|22349.6|22349.6|0
1700819700000|2023-11-24 09:55:00|22377.46|22377.46|22378.84|22378.84|22378.84|22378.84|22368.73|22368.73|0
1700820000000|2023-11-24 10:00:00|22380.47|22380.47|22375.57|22375.57|22380.47|22380.47|22375.57|22375.57|0
1700820300000|2023-11-24 10:05:00|22386.48|22386.48|22386.48|22386.48|22386.48|22386.48|22375.57|22375.57|0
1700820600000|2023-11-24 10:10:00|22384.84|22384.84|22381.57|22381.57|22384.84|22384.84|22381.57|22381.57|0
1700820900000|2023-11-24 10:15:00|22378.3|22378.3|22378.3|22378.3|22378.3|22378.3|22378.3|22378.3|0
1700821200000|2023-11-24 10:20:00|22372.84|22372.84|22372.84|22372.84|22372.84|22372.84|22372.84|22372.84|0
1700821500000|2023-11-24 10:25:00|22367.39|22367.39|22359.75|22359.75|22368.48|22368.48|22358.11|22358.11|0
1700821800000|2023-11-24 10:30:00|22354.29|22354.29|22330.36|22330.36|22354.29|22354.29|22324.9|22324.9|0
1700822100000|2023-11-24 10:35:00|22319.45|22319.45|22286.23|22286.23|22319.45|22319.45|22275.8|22275.8|0
1700822400000|2023-11-24 10:40:00|22291.69|22291.69|22324.42|22324.42|22324.42|22324.42|22291.69|22291.69|0
1700822700000|2023-11-24 10:45:00|22318.97|22318.97|22329.88|22329.88|22329.88|22329.88|22313.51|22313.51|0
1700823000000|2023-11-24 10:50:00|22324.42|22324.42|22336.97|22336.97|22336.97|22336.97|22324.42|22324.42|0
1700823300000|2023-11-24 10:55:00|22350.44|22350.44|22343.8|22343.8|22357.18|22357.18|22341.62|22341.62|0
1700823600000|2023-11-24 11:00:00|22332.89|22332.89|22353.11|22353.11|22353.11|22353.11|22332.89|22332.89|0
1700823900000|2023-11-24 11:05:00|22364.02|22364.02|22372.75|22372.75|22378.2|22378.2|22364.02|22364.02|0
1700824200000|2023-11-24 11:10:00|22367.29|22367.29|22361.83|22361.83|22367.29|22367.29|22361.83|22361.83|0
1700824800000|2023-11-24 11:20:00|22367.29|22367.29|22383.66|22383.66|22383.66|22383.66|22367.29|22367.29|0
1700825100000|2023-11-24 11:25:00|22389.11|22389.11|22383.66|22383.66|22389.11|22389.11|22383.66|22383.66|0
1700825400000|2023-11-24 11:30:00|22394.57|22394.57|22389.11|22389.11|22394.57|22394.57|22389.11|22389.11|0
1700825700000|2023-11-24 11:35:00|22385.84|22385.84|22373.29|22373.29|22385.84|22385.84|22373.29|22373.29|0
1700826000000|2023-11-24 11:40:00|22367.84|22367.84|22367.84|22367.84|22369.47|22369.47|22367.84|22367.84|0
1700826300000|2023-11-24 11:45:00|22366.2|22366.2|22366.2|22366.2|22366.2|22366.2|22366.2|22366.2|0
1700826600000|2023-11-24 11:50:00|22364.57|22364.57|22359.11|22359.11|22364.57|22364.57|22344.93|22344.93|0
1700826900000|2023-11-24 11:55:00|22353.66|22353.66|22337.29|22337.29|22353.66|22353.66|22337.29|22337.29|0
1700827200000|2023-11-24 12:00:00|22338.93|22338.93|22346.57|22346.57|22346.57|22346.57|22330.2|22330.2|0
1700827500000|2023-11-24 12:05:00|22348.2|22348.2|22359.11|22359.11|22364.02|22364.02|22348.2|22348.2|0
1700827800000|2023-11-24 12:10:00|22364.02|22364.02|22347.81|22347.81|22375.47|22375.47|22346.17|22346.17|0
1700828100000|2023-11-24 12:15:00|22344.54|22344.54|22337.45|22337.45|22344.54|22344.54|22337.45|22337.45|0
1700828400000|2023-11-24 12:20:00|22331.99|22331.99|22315.63|22315.63|22331.99|22331.99|22315.63|22315.63|0
1700828700000|2023-11-24 12:25:00|22310.72|22310.72|22305.81|22305.81|22313.99|22313.99|22304.18|22304.18|0
1700829000000|2023-11-24 12:30:00|22311.27|22311.27|22316.72|22316.72|22316.72|22316.72|22311.27|22311.27|0
1700829300000|2023-11-24 12:35:00|22327.63|22327.63|22329.27|22329.27|22329.27|22329.27|22324.36|22324.36|0
1700829600000|2023-11-24 12:40:00|22326|22326|22330.91|22330.91|22336.36|22336.36|22320.54|22320.54|0
1700829900000|2023-11-24 12:45:00|22325.45|22325.45|22335.56|22335.56|22341.01|22341.01|22325.45|22325.45|0
1700830200000|2023-11-24 12:50:00|22337.19|22337.19|22342.65|22342.65|22342.65|22342.65|22331.74|22331.74|0
1700830500000|2023-11-24 12:55:00|22331.74|22331.74|22337.19|22337.19|22337.19|22337.19|22331.74|22331.74|0
1700830800000|2023-11-24 13:00:00|22331.74|22331.74|22323.46|22323.46|22331.74|22331.74|22323.46|22323.46|0
1700831400000|2023-11-24 13:10:00|22320.09|22320.09|22320.09|22320.09|22320.09|22320.09|22320.09|22320.09|0
1700831700000|2023-11-24 13:15:00|22314.64|22314.64|22285.6|22285.6|22314.64|22314.64|22285.6|22285.6|0
1700832000000|2023-11-24 13:20:00|22292.34|22292.34|22283.51|22283.51|22292.34|22292.34|22278.06|22278.06|0
1700832300000|2023-11-24 13:25:00|22281.88|22281.88|22300.16|22300.16|22305.07|22305.07|22276.42|22276.42|0
1700832600000|2023-11-24 13:30:00|22305.62|22305.62|22290.89|22290.89|22307.25|22307.25|22290.89|22290.89|0
1700832900000|2023-11-24 13:35:00|22301.8|22301.8|22319.8|22319.8|22321.43|22321.43|22296.89|22296.89|0
1700833200000|2023-11-24 13:40:00|22321.43|22321.43|22320.34|22320.34|22332.88|22332.88|22320.34|22320.34|0
1700833500000|2023-11-24 13:45:00|22325.79|22325.79|22325.79|22325.79|22325.79|22325.79|22325.79|22325.79|0
1700833800000|2023-11-24 13:50:00|22331.25|22331.25|22350.33|22350.33|22351.97|22351.97|22331.25|22331.25|0
1700834100000|2023-11-24 13:55:00|22355.79|22355.79|22368.34|22368.34|22368.34|22368.34|22355.79|22355.79|0
1700834400000|2023-11-24 14:00:00|22373.79|22373.79|22379.25|22379.25|22379.25|22379.25|22373.79|22373.79|0
1700834700000|2023-11-24 14:05:00|22384.7|22384.7|22359.61|22359.61|22384.7|22384.7|22359.61|22359.61|0
1700835000000|2023-11-24 14:10:00|22365.06|22365.06|22361.79|22361.79|22366.7|22366.7|22358.42|22358.42|0
1700835300000|2023-11-24 14:15:00|22363.43|22363.43|22375.52|22375.52|22375.52|22375.52|22352.52|22352.52|0
1700835600000|2023-11-24 14:20:00|22370.07|22370.07|22368.43|22368.43|22370.07|22370.07|22365.16|22365.16|0
1700835900000|2023-11-24 14:25:00|22373.89|22373.89|22361.99|22361.99|22373.89|22373.89|22358.62|22358.62|0
1700836200000|2023-11-24 14:30:00|22367.45|22367.45|22321.04|22321.04|22367.45|22367.45|22313.21|22313.21|0
1700836500000|2023-11-24 14:35:00|22331.95|22331.95|22310.68|22310.68|22337.41|22337.41|22305.22|22305.22|0
1700836800000|2023-11-24 14:40:00|22316.13|22316.13|22310.68|22310.68|22321.59|22321.59|22310.68|22310.68|0
1700837100000|2023-11-24 14:45:00|22321.59|22321.59|22321.14|22321.14|22339.24|22339.24|22321.14|22321.14|0
1700837400000|2023-11-24 14:50:00|22326.59|22326.59|22338.79|22338.79|22338.79|22338.79|22326.59|22326.59|0
1700837700000|2023-11-24 14:55:00|22355.15|22355.15|22364.81|22364.81|22378.99|22378.99|22351.33|22351.33|0
1700838000000|2023-11-24 15:00:00|22361.54|22361.54|22382.91|22382.91|22382.91|22382.91|22361.54|22361.54|0
1700838300000|2023-11-24 15:05:00|22388.37|22388.37|22370.27|22370.27|22390|22390|22370.27|22370.27|0
1700838600000|2023-11-24 15:10:00|22375.72|22375.72|22374.09|22374.09|22375.72|22375.72|22368.63|22368.63|0
1700838900000|2023-11-24 15:15:00|22379.54|22379.54|22379.54|22379.54|22379.54|22379.54|22368.63|22368.63|0
1700839200000|2023-11-24 15:20:00|22374.09|22374.09|22365.36|22365.36|22374.09|22374.09|22365.36|22365.36|0
1700839500000|2023-11-24 15:25:00|22358.62|22358.62|22368.73|22368.73|22368.73|22368.73|22358.62|22358.62|0
1700839800000|2023-11-24 15:30:00|22370.36|22370.36|22368.73|22368.73|22370.36|22370.36|22368.73|22368.73|0
1700840100000|2023-11-24 15:35:00|22379.64|22379.64|22374.18|22374.18|22379.64|22379.64|22374.18|22374.18|0
1700840400000|2023-11-24 15:40:00|22385.09|22385.09|22393.92|22393.92|22393.92|22393.92|22385.09|22385.09|0
1700840700000|2023-11-24 15:45:00|22404.83|22404.83|22394.82|22394.82|22426.65|22426.65|22394.82|22394.82|0
1700841000000|2023-11-24 15:50:00|22400.28|22400.28|22405.73|22405.73|22407.37|22407.37|22400.28|22400.28|0
1700841300000|2023-11-24 15:55:00|22411.19|22411.19|22409.55|22409.55|22411.19|22411.19|22409.55|22409.55|0
1700841600000|2023-11-24 16:00:00|22415.01|22415.01|22425.92|22425.92|22427.55|22427.55|22415.01|22415.01|0
1700841900000|2023-11-24 16:05:00|22427.55|22427.55|22442.28|22442.28|22447.74|22447.74|22425.92|22425.92|0
1700842200000|2023-11-24 16:10:00|22438.91|22438.91|22478.38|22478.38|22478.38|22478.38|22438.91|22438.91|0
1700842500000|2023-11-24 16:15:00|22472.93|22472.93|22483.74|22483.74|22487.56|22487.56|22472.93|22472.93|0
1700842800000|2023-11-24 16:20:00|22480.37|22480.37|22475.37|22475.37|22482.46|22482.46|22470.26|22470.26|0
1700843100000|2023-11-24 16:25:00|22472.1|22472.1|22473.63|22473.63|22477.1|22477.1|22466.64|22466.64|0
1701072900000|2023-11-27 08:15:00|22464.62|22464.62|22475.53|22475.53|22497.35|22497.35|22464.62|22464.62|0
1701073200000|2023-11-27 08:20:00|22495.16|22495.16|22571.37|22571.37|22582.28|22582.28|22495.16|22495.16|0
1701073500000|2023-11-27 08:25:00|22565.91|22565.91|22559.91|22559.91|22571.37|22571.37|22559.91|22559.91|0
1701073800000|2023-11-27 08:30:00|22543.54|22543.54|22543.54|22543.54|22543.54|22543.54|22543.54|22543.54|0
1701074100000|2023-11-27 08:35:00|22538.09|22538.09|22517.87|22517.87|22538.09|22538.09|22517.87|22517.87|0
1701074400000|2023-11-27 08:40:00|22514.5|22514.5|22503.59|22503.59|22514.5|22514.5|22498.14|22498.14|0
1701074700000|2023-11-27 08:45:00|22513.7|22513.7|22486.42|22486.42|22513.7|22513.7|22486.42|22486.42|0
1701075000000|2023-11-27 08:50:00|22472.95|22472.95|22434.76|22434.76|22472.95|22472.95|22423.85|22423.85|0
1701075300000|2023-11-27 08:55:00|22440.22|22440.22|22466.79|22466.79|22468.42|22468.42|22434.76|22434.76|0
1701075600000|2023-11-27 09:00:00|22472.24|22472.24|22455.88|22455.88|22472.24|22472.24|22455.88|22455.88|0
1701075900000|2023-11-27 09:05:00|22450.42|22450.42|22463.41|22463.41|22478.22|22478.22|22450.42|22450.42|0
1701076200000|2023-11-27 09:10:00|22468.86|22468.86|22454.68|22454.68|22479.77|22479.77|22454.68|22454.68|0
1701076500000|2023-11-27 09:15:00|22443.77|22443.77|22429.59|22429.59|22454.68|22454.68|22429.59|22429.59|0
1701076800000|2023-11-27 09:20:00|22440.5|22440.5|22437.23|22437.23|22445.95|22445.95|22437.23|22437.23|0
1701077100000|2023-11-27 09:25:00|22442.68|22442.68|22437.23|22437.23|22448.14|22448.14|22437.23|22437.23|0
1701077400000|2023-11-27 09:30:00|22442.68|22442.68|22441.14|22441.14|22457.5|22457.5|22441.14|22441.14|0
1701077700000|2023-11-27 09:35:00|22444.41|22444.41|22448.78|22448.78|22448.78|22448.78|22426.95|22426.95|0
1701078000000|2023-11-27 09:40:00|22437.86|22437.86|22416.04|22416.04|22437.86|22437.86|22416.04|22416.04|0
1701078300000|2023-11-27 09:45:00|22410.59|22410.59|22394.22|22394.22|22410.59|22410.59|22394.22|22394.22|0
1701078600000|2023-11-27 09:50:00|22395.86|22395.86|22401.31|22401.31|22406.77|22406.77|22390.4|22390.4|0
1701078900000|2023-11-27 09:55:00|22411.42|22411.42|22402.69|22402.69|22411.42|22411.42|22402.69|22402.69|0
1701079200000|2023-11-27 10:00:00|22408.15|22408.15|22415.24|22415.24|22415.24|22415.24|22402.69|22402.69|0
1701079500000|2023-11-27 10:05:00|22409.79|22409.79|22423.97|22423.97|22423.97|22423.97|22409.79|22409.79|0
1701079800000|2023-11-27 10:10:00|22440.33|22440.33|22449.06|22449.06|22454.51|22454.51|22440.33|22440.33|0
1701080100000|2023-11-27 10:15:00|22443.6|22443.6|22461.06|22461.06|22461.06|22461.06|22438.15|22438.15|0
1701080400000|2023-11-27 10:20:00|22455.6|22455.6|22485.92|22485.92|22496.84|22496.84|22455.6|22455.6|0
1701080700000|2023-11-27 10:25:00|22491.38|22491.38|22472.29|22472.29|22491.38|22491.38|22472.29|22472.29|0
1701081000000|2023-11-27 10:30:00|22466.84|22466.84|22466.84|22466.84|22477.75|22477.75|22466.84|22466.84|0
1701081300000|2023-11-27 10:35:00|22455.93|22455.93|22461.38|22461.38|22466.84|22466.84|22455.93|22455.93|0
1701081600000|2023-11-27 10:40:00|22466.29|22466.29|22479.92|22479.92|22479.92|22479.92|22466.29|22466.29|0
1701081900000|2023-11-27 10:45:00|22469.01|22469.01|22472.28|22472.28|22472.28|22472.28|22469.01|22469.01|0
1701082200000|2023-11-27 10:50:00|22466.83|22466.83|22461.37|22461.37|22466.83|22466.83|22455.91|22455.91|0
1701082500000|2023-11-27 10:55:00|22474.85|22474.85|22442.92|22442.92|22474.85|22474.85|22442.92|22442.92|0
1701082800000|2023-11-27 11:00:00|22439.55|22439.55|22454.83|22454.83|22454.83|22454.83|22439.55|22439.55|0
1701083100000|2023-11-27 11:05:00|22460.28|22460.28|22460.28|22460.28|22460.28|22460.28|22460.28|22460.28|0
1701083400000|2023-11-27 11:10:00|22471.19|22471.19|22453.19|22453.19|22471.19|22471.19|22453.19|22453.19|0
1701083700000|2023-11-27 11:15:00|22447.74|22447.74|22408.59|22408.59|22447.74|22447.74|22403.13|22403.13|0
1701084000000|2023-11-27 11:20:00|22415.33|22415.33|22409.87|22409.87|22415.33|22415.33|22409.87|22409.87|0
1701084300000|2023-11-27 11:25:00|22404.42|22404.42|22384.2|22384.2|22404.42|22404.42|22384.2|22384.2|0
1701084600000|2023-11-27 11:30:00|22387.47|22387.47|22386.92|22386.92|22392.38|22392.38|22386.92|22386.92|0
1701084900000|2023-11-27 11:35:00|22376.01|22376.01|22397.83|22397.83|22397.83|22397.83|22376.01|22376.01|0
1701085200000|2023-11-27 11:40:00|22392.38|22392.38|22386.92|22386.92|22392.38|22392.38|22386.92|22386.92|0
1701085500000|2023-11-27 11:45:00|22397.83|22397.83|22392.38|22392.38|22397.83|22397.83|22392.38|22392.38|0
1701085800000|2023-11-27 11:50:00|22390.74|22390.74|22387.47|22387.47|22390.74|22390.74|22385.84|22385.84|0
1701086100000|2023-11-27 11:55:00|22377.36|22377.36|22367.26|22367.26|22377.36|22377.36|22367.26|22367.26|0
1701086400000|2023-11-27 12:00:00|22372.71|22372.71|22361.25|22361.25|22378.17|22378.17|22361.25|22361.25|0
1701086700000|2023-11-27 12:05:00|22356.35|22356.35|22365.62|22365.62|22365.62|22365.62|22354.71|22354.71|0
1701087000000|2023-11-27 12:10:00|22379.1|22379.1|22390.01|22390.01|22390.01|22390.01|22379.1|22379.1|0
1701087300000|2023-11-27 12:15:00|22379.1|22379.1|22373.64|22373.64|22379.1|22379.1|22373.64|22373.64|0
1701087600000|2023-11-27 12:20:00|22379.1|22379.1|22356.99|22356.99|22393.12|22393.12|22356.99|22356.99|0
1701087900000|2023-11-27 12:25:00|22351.54|22351.54|22343.9|22343.9|22351.54|22351.54|22340.63|22340.63|0
1701088200000|2023-11-27 12:30:00|22348.8|22348.8|22343.35|22343.35|22348.8|22348.8|22343.35|22343.35|0
1701088500000|2023-11-27 12:35:00|22337.89|22337.89|22337.89|22337.89|22337.89|22337.89|22337.89|22337.89|0
1701088800000|2023-11-27 12:40:00|22343.35|22343.35|22343.35|22343.35|22343.35|22343.35|22343.35|22343.35|0
1701089100000|2023-11-27 12:45:00|22339.98|22339.98|22341.52|22341.52|22341.52|22341.52|22336.61|22336.61|0
1701089400000|2023-11-27 12:50:00|22336.06|22336.06|22325.7|22325.7|22341.52|22341.52|22325.7|22325.7|0
1701089700000|2023-11-27 12:55:00|22320.24|22320.24|22320.24|22320.24|22320.24|22320.24|22320.24|22320.24|0
1701090000000|2023-11-27 13:00:00|22316.97|22316.97|22330.96|22330.96|22330.96|22330.96|22316.97|22316.97|0
1701090300000|2023-11-27 13:05:00|22336.41|22336.41|22330.96|22330.96|22336.41|22336.41|22330.96|22330.96|0
1701090600000|2023-11-27 13:10:00|22336.41|22336.41|22345.69|22345.69|22345.69|22345.69|22336.41|22336.41|0
1701090900000|2023-11-27 13:15:00|22344.05|22344.05|22328.24|22328.24|22344.05|22344.05|22328.24|22328.24|0
1701091200000|2023-11-27 13:20:00|22322.78|22322.78|22322.78|22322.78|22322.78|22322.78|22322.78|22322.78|0
1701091500000|2023-11-27 13:25:00|22306.41|22306.41|22304.23|22304.23|22306.41|22306.41|22300.96|22300.96|0
1701091800000|2023-11-27 13:30:00|22298.78|22298.78|22270.96|22270.96|22298.78|22298.78|22269.33|22269.33|0
1701092100000|2023-11-27 13:35:00|22265.51|22265.51|22276.42|22276.42|22276.42|22276.42|22265.51|22265.51|0
1701092400000|2023-11-27 13:40:00|22270.96|22270.96|22278.05|22278.05|22291.53|22291.53|22267.14|22267.14|0
1701092700000|2023-11-27 13:45:00|22281.42|22281.42|22281.42|22281.42|22281.42|22281.42|22265.06|22265.06|0
1701093000000|2023-11-27 13:50:00|22286.88|22286.88|22303.78|22303.78|22303.78|22303.78|22281.42|22281.42|0
1701093300000|2023-11-27 13:55:00|22298.32|22298.32|22278.69|22278.69|22303.78|22303.78|22278.69|22278.69|0
1701093600000|2023-11-27 14:00:00|22289.6|22289.6|22302.69|22302.69|22302.69|22302.69|22279.24|22279.24|0
1701093900000|2023-11-27 14:05:00|22291.78|22291.78|22284.14|22284.14|22295.05|22295.05|22284.14|22284.14|0
1701094200000|2023-11-27 14:10:00|22289.6|22289.6|22273.23|22273.23|22289.6|22289.6|22273.23|22273.23|0
1701094500000|2023-11-27 14:15:00|22284.14|22284.14|22278.14|22278.14|22289.05|22289.05|22267.23|22267.23|0
1701094800000|2023-11-27 14:20:00|22261.77|22261.77|22248.55|22248.55|22266.68|22266.68|22234.27|22234.27|0
1701095100000|2023-11-27 14:25:00|22254|22254|22248.55|22248.55|22259.46|22259.46|22248.55|22248.55|0
1701095400000|2023-11-27 14:30:00|22259.46|22259.46|22243.09|22243.09|22270.37|22270.37|22243.09|22243.09|0
1701095700000|2023-11-27 14:35:00|22259.46|22259.46|22260.26|22260.26|22260.26|22260.26|22249.35|22249.35|0
1701096000000|2023-11-27 14:40:00|22254.81|22254.81|22250|22250|22254.81|22254.81|22241.17|22241.17|0
1701096300000|2023-11-27 14:45:00|22255.45|22255.45|22257.09|22257.09|22277.28|22277.28|22255.45|22255.45|0
1701096600000|2023-11-27 14:50:00|22246.18|22246.18|22262.55|22262.55|22268|22268|22246.18|22246.18|0
1701096900000|2023-11-27 14:55:00|22257.64|22257.64|22260.91|22260.91|22268.55|22268.55|22257.64|22257.64|0
1701097200000|2023-11-27 15:00:00|22255.45|22255.45|22257.54|22257.54|22271.82|22271.82|22255.45|22255.45|0
1701097500000|2023-11-27 15:05:00|22252.09|22252.09|22252.63|22252.63|22259.37|22259.37|22234.63|22234.63|0
1701097800000|2023-11-27 15:10:00|22254.27|22254.27|22293.29|22293.29|22298.75|22298.75|22250.9|22250.9|0
1701098100000|2023-11-27 15:15:00|22296.66|22296.66|22307.57|22307.57|22313.03|22313.03|22296.66|22296.66|0
1701098400000|2023-11-27 15:20:00|22302.11|22302.11|22286.45|22286.45|22318.48|22318.48|22286.45|22286.45|0
1701098700000|2023-11-27 15:25:00|22291.91|22291.91|22296.28|22296.28|22299.55|22299.55|22288.64|22288.64|0
1701099000000|2023-11-27 15:30:00|22301.73|22301.73|22335.2|22335.2|22340.65|22340.65|22301.73|22301.73|0
1701099300000|2023-11-27 15:35:00|22351.56|22351.56|22330.29|22330.29|22351.56|22351.56|22319.38|22319.38|0
1701099600000|2023-11-27 15:40:00|22324.84|22324.84|22336.55|22336.55|22352.11|22352.11|22324.84|22324.84|0
1701099900000|2023-11-27 15:45:00|22331.09|22331.09|22318.1|22318.1|22331.09|22331.09|22301.73|22301.73|0
1701100200000|2023-11-27 15:50:00|22307.19|22307.19|22313.73|22313.73|22313.73|22313.73|22306.64|22306.64|0
1701100500000|2023-11-27 15:55:00|22306.99|22306.99|22308.63|22308.63|22315.72|22315.72|22306.99|22306.99|0
1701100800000|2023-11-27 16:00:00|22303.17|22303.17|22291.98|22291.98|22303.17|22303.17|22285.87|22285.87|0
1701101100000|2023-11-27 16:05:00|22298.72|22298.72|22295.35|22295.35|22298.72|22298.72|22293.26|22293.26|0
1701101400000|2023-11-27 16:10:00|22289.89|22289.89|22275.71|22275.71|22289.89|22289.89|22264.8|22264.8|0
1701101700000|2023-11-27 16:15:00|22281.16|22281.16|22276.06|22276.06|22281.52|22281.52|22268.97|22268.97|0
1701102000000|2023-11-27 16:20:00|22281.52|22281.52|22294.9|22294.9|22300.35|22300.35|22281.52|22281.52|0
1701102300000|2023-11-27 16:25:00|22289.44|22289.44|22297.91|22297.91|22305|22305|22271.54|22271.54|0
1701159300000|2023-11-28 08:15:00|22011|22011|22043.73|22043.73|22070.68|22070.68|21994.63|21994.63|0
1701159600000|2023-11-28 08:20:00|22032.82|22032.82|22047|22047|22062.82|22062.82|22011|22011|0
1701159900000|2023-11-28 08:25:00|22053.74|22053.74|22030.03|22030.03|22075.56|22075.56|22026.46|22026.46|0
1701160200000|2023-11-28 08:30:00|22028.39|22028.39|21973.04|21973.04|22028.39|22028.39|21938.06|21938.06|0
1701160500000|2023-11-28 08:35:00|21978.49|21978.49|21900.36|21900.36|21994.86|21994.86|21900.36|21900.36|0
1701160800000|2023-11-28 08:40:00|21883.99|21883.99|21854.98|21854.98|21894.9|21894.9|21844.07|21844.07|0
1701161100000|2023-11-28 08:45:00|21848.24|21848.24|21844.77|21844.77|21862.77|21862.77|21828.41|21828.41|0
1701161400000|2023-11-28 08:50:00|21850.23|21850.23|21918.41|21918.41|21918.41|21918.41|21850.23|21850.23|0
1701161700000|2023-11-28 08:55:00|21923.87|21923.87|21907.5|21907.5|21923.87|21923.87|21896.59|21896.59|0
1701162000000|2023-11-28 09:00:00|21885.68|21885.68|21875.32|21875.32|21885.68|21885.68|21842.59|21842.59|0
1701162300000|2023-11-28 09:05:00|21886.23|21886.23|21866.01|21866.01|21886.23|21886.23|21866.01|21866.01|0
1701162600000|2023-11-28 09:10:00|21855.1|21855.1|21837.91|21837.91|21869.03|21869.03|21837.91|21837.91|0
1701162900000|2023-11-28 09:15:00|21821.06|21821.06|21823.14|21823.14|21823.14|21823.14|21817.69|21817.69|0
1701163200000|2023-11-28 09:20:00|21839.99|21839.99|21843.81|21843.81|21847.08|21847.08|21832.9|21832.9|0
1701163500000|2023-11-28 09:25:00|21849.27|21849.27|21864.83|21864.83|21870.29|21870.29|21849.27|21849.27|0
1701163800000|2023-11-28 09:30:00|21869.74|21869.74|21883.92|21883.92|21883.92|21883.92|21869.74|21869.74|0
1701164100000|2023-11-28 09:35:00|21862.1|21862.1|21878.11|21878.11|21907.02|21907.02|21862.1|21862.1|0
1701164400000|2023-11-28 09:40:00|21872.65|21872.65|21827.38|21827.38|21872.65|21872.65|21827.38|21827.38|0
1701164700000|2023-11-28 09:45:00|21816.47|21816.47|21827.38|21827.38|21838.29|21838.29|21794.65|21794.65|0
1701165000000|2023-11-28 09:50:00|21816.47|21816.47|21818.07|21818.07|21832.83|21832.83|21812.62|21812.62|0
1701165300000|2023-11-28 09:55:00|21823.53|21823.53|21835.72|21835.72|21835.72|21835.72|21818.07|21818.07|0
1701165600000|2023-11-28 10:00:00|21824.81|21824.81|21824.81|21824.81|21824.81|21824.81|21824.81|21824.81|0
1701165900000|2023-11-28 10:05:00|21819.36|21819.36|21808.44|21808.44|21819.36|21819.36|21808.44|21808.44|0
1701166200000|2023-11-28 10:10:00|21813.9|21813.9|21817.72|21817.72|21824.81|21824.81|21806.81|21806.81|0
1701166500000|2023-11-28 10:15:00|21795.9|21795.9|21788.81|21788.81|21799.72|21799.72|21788.81|21788.81|0
1701166800000|2023-11-28 10:20:00|21794.26|21794.26|21799.72|21799.72|21799.72|21799.72|21794.26|21794.26|0
1701167100000|2023-11-28 10:25:00|21810.63|21810.63|21790.99|21790.99|21816.08|21816.08|21790.99|21790.99|0
1701167400000|2023-11-28 10:30:00|21785.54|21785.54|21782.27|21782.27|21815|21815|21782.27|21782.27|0
1701167700000|2023-11-28 10:35:00|21787.72|21787.72|21773.69|21773.69|21787.72|21787.72|21773.69|21773.69|0
1701168000000|2023-11-28 10:40:00|21779.15|21779.15|21816.53|21816.53|21816.53|21816.53|21779.15|21779.15|0
1701168300000|2023-11-28 10:45:00|21811.08|21811.08|21800.17|21800.17|21811.08|21811.08|21789.26|21789.26|0
1701168600000|2023-11-28 10:50:00|21798.53|21798.53|21798.53|21798.53|21798.53|21798.53|21798.53|21798.53|0
1701168900000|2023-11-28 10:55:00|21801.9|21801.9|21812.26|21812.26|21812.26|21812.26|21800.27|21800.27|0
1701169200000|2023-11-28 11:00:00|21806.81|21806.81|21817.72|21817.72|21828.63|21828.63|21806.81|21806.81|0
1701169500000|2023-11-28 11:05:00|21823.17|21823.17|21847.56|21847.56|21853.02|21853.02|21823.17|21823.17|0
1701169800000|2023-11-28 11:10:00|21842.11|21842.11|21822.47|21822.47|21842.11|21842.11|21822.47|21822.47|0
1701170100000|2023-11-28 11:15:00|21811.56|21811.56|21829.56|21829.56|21829.56|21829.56|21809.92|21809.92|0
1701170400000|2023-11-28 11:20:00|21824.11|21824.11|21840.47|21840.47|21845.93|21845.93|21824.11|21824.11|0
1701170700000|2023-11-28 11:25:00|21835.02|21835.02|21829.56|21829.56|21835.02|21835.02|21829.56|21829.56|0
1701171000000|2023-11-28 11:30:00|21835.02|21835.02|21807.74|21807.74|21835.02|21835.02|21807.74|21807.74|0
1701171300000|2023-11-28 11:35:00|21802.28|21802.28|21800.65|21800.65|21802.28|21802.28|21791.37|21791.37|0
1701171600000|2023-11-28 11:40:00|21811.56|21811.56|21811.56|21811.56|21817.02|21817.02|21811.56|21811.56|0
1701171900000|2023-11-28 11:45:00|21814.83|21814.83|21807.74|21807.74|21814.83|21814.83|21807.74|21807.74|0
1701172200000|2023-11-28 11:50:00|21802.28|21802.28|21807.74|21807.74|21807.74|21807.74|21796.83|21796.83|0
1701172500000|2023-11-28 11:55:00|21809.38|21809.38|21795.1|21795.1|21809.38|21809.38|21795.1|21795.1|0
1701172800000|2023-11-28 12:00:00|21789.64|21789.64|21796.73|21796.73|21806.01|21806.01|21789.64|21789.64|0
1701173100000|2023-11-28 12:05:00|21802.19|21802.19|21788.36|21788.36|21802.19|21802.19|21781.27|21781.27|0
1701173400000|2023-11-28 12:10:00|21784.99|21784.99|21787.17|21787.17|21801.35|21801.35|21784.99|21784.99|0
1701173700000|2023-11-28 12:15:00|21770.81|21770.81|21774.63|21774.63|21774.63|21774.63|21769.17|21769.17|0
1701174000000|2023-11-28 12:20:00|21780.08|21780.08|21796.45|21796.45|21801.9|21801.9|21780.08|21780.08|0
1701174300000|2023-11-28 12:25:00|21801.9|21801.9|21806.81|21806.81|21817.72|21817.72|21801.35|21801.35|0
1701174600000|2023-11-28 12:30:00|21801.35|21801.35|21809.83|21809.83|21820.74|21820.74|21801.35|21801.35|0
1701174900000|2023-11-28 12:35:00|21808.19|21808.19|21818.55|21818.55|21818.55|21818.55|21808.19|21808.19|0
1701175200000|2023-11-28 12:40:00|21807.64|21807.64|21796.73|21796.73|21813.1|21813.1|21796.73|21796.73|0
1701175500000|2023-11-28 12:45:00|21791.82|21791.82|21786.37|21786.37|21791.82|21791.82|21786.37|21786.37|0
1701175800000|2023-11-28 12:50:00|21780.91|21780.91|21771.64|21771.64|21780.91|21780.91|21771.64|21771.64|0
1701176100000|2023-11-28 12:55:00|21766.18|21766.18|21759.09|21759.09|21766.18|21766.18|21755.82|21755.82|0
1701176400000|2023-11-28 13:00:00|21764.55|21764.55|21751.9|21751.9|21764.55|21764.55|21746.45|21746.45|0
1701176700000|2023-11-28 13:05:00|21735.54|21735.54|21722.99|21722.99|21746.45|21746.45|21721.36|21721.36|0
1701177000000|2023-11-28 13:10:00|21728.45|21728.45|21717.54|21717.54|21733.9|21733.9|21717.54|21717.54|0
1701177300000|2023-11-28 13:15:00|21722.99|21722.99|21726.91|21726.91|21733.9|21733.9|21722.99|21722.99|0
1701177600000|2023-11-28 13:20:00|21732.37|21732.37|21732.37|21732.37|21737.82|21737.82|21726.91|21726.91|0
1701177900000|2023-11-28 13:25:00|21743.28|21743.28|21749.92|21749.92|21757.01|21757.01|21743.28|21743.28|0
1701178200000|2023-11-28 13:30:00|21746.65|21746.65|21776.29|21776.29|21787.2|21787.2|21746.65|21746.65|0
1701178500000|2023-11-28 13:35:00|21787.2|21787.2|21753.64|21753.64|21787.2|21787.2|21753.64|21753.64|0
1701178800000|2023-11-28 13:40:00|21748.18|21748.18|21814.06|21814.06|21830.42|21830.42|21748.18|21748.18|0
1701179100000|2023-11-28 13:45:00|21808.6|21808.6|21780.49|21780.49|21819.51|21819.51|21780.49|21780.49|0
1701179400000|2023-11-28 13:50:00|21785.95|21785.95|21800.13|21800.13|21802.31|21802.31|21785.95|21785.95|0
1701179700000|2023-11-28 13:55:00|21794.68|21794.68|21776.67|21776.67|21794.68|21794.68|21776.67|21776.67|0
1701180000000|2023-11-28 14:00:00|21773.4|21773.4|21773.05|21773.05|21780.14|21780.14|21762.14|21762.14|0
1701180300000|2023-11-28 14:05:00|21778.51|21778.51|21760.5|21760.5|21778.51|21778.51|21760.5|21760.5|0
1701180600000|2023-11-28 14:10:00|21749.59|21749.59|21773.98|21773.98|21773.98|21773.98|21749.59|21749.59|0
1701180900000|2023-11-28 14:15:00|21760.5|21760.5|21746.68|21746.68|21760.5|21760.5|21746.68|21746.68|0
1701181200000|2023-11-28 14:20:00|21752.13|21752.13|21741.22|21741.22|21752.13|21752.13|21735.76|21735.76|0
1701181500000|2023-11-28 14:25:00|21746.68|21746.68|21753.77|21753.77|21753.77|21753.77|21735.76|21735.76|0
1701181800000|2023-11-28 14:30:00|21759.22|21759.22|21717.66|21717.66|21766.31|21766.31|21712.21|21712.21|0
1701182100000|2023-11-28 14:35:00|21728.58|21728.58|21777.12|21777.12|21777.12|21777.12|21728.58|21728.58|0
1701182400000|2023-11-28 14:40:00|21771.67|21771.67|21801.16|21801.16|21801.16|21801.16|21759.12|21759.12|0
1701182700000|2023-11-28 14:45:00|21811.27|21811.27|21842.9|21842.9|21853.81|21853.81|21805.81|21805.81|0
1701183000000|2023-11-28 14:50:00|21839.63|21839.63|21838|21838|21850.54|21850.54|21830.9|21830.9|0
1701183300000|2023-11-28 14:55:00|21843.45|21843.45|21862.48|21862.48|21865.85|21865.85|21840.18|21840.18|0
1701183600000|2023-11-28 15:00:00|21865.75|21865.75|21863.31|21863.31|21886.77|21886.77|21863.31|21863.31|0
1701183900000|2023-11-28 15:05:00|21857.86|21857.86|21876.14|21876.14|21876.14|21876.14|21852.4|21852.4|0
1701184200000|2023-11-28 15:10:00|21870.69|21870.69|21861.03|21861.03|21881.6|21881.6|21857.21|21857.21|0
1701184500000|2023-11-28 15:15:00|21867.77|21867.77|21871.59|21871.59|21878.68|21878.68|21860.68|21860.68|0
1701184800000|2023-11-28 15:20:00|21873.23|21873.23|21877.88|21877.88|21883.33|21883.33|21872.42|21872.42|0
1701185100000|2023-11-28 15:25:00|21883.33|21883.33|21882.85|21882.85|21894.24|21894.24|21871.94|21871.94|0
1701185400000|2023-11-28 15:30:00|21877.4|21877.4|21847.55|21847.55|21877.4|21877.4|21847.55|21847.55|0
1701185700000|2023-11-28 15:35:00|21853.01|21853.01|21884.97|21884.97|21892.06|21892.06|21838.73|21838.73|0
1701186000000|2023-11-28 15:40:00|21890.42|21890.42|21878.68|21878.68|21895.88|21895.88|21867.32|21867.32|0
1701186300000|2023-11-28 15:45:00|21867.77|21867.77|21899.7|21899.7|21899.7|21899.7|21862.31|21862.31|0
1701186600000|2023-11-28 15:50:00|21905.15|21905.15|21919.89|21919.89|21919.89|21919.89|21888.79|21888.79|0
1701186900000|2023-11-28 15:55:00|21916.61|21916.61|21909.88|21909.88|21916.61|21916.61|21888.05|21888.05|0
1701187200000|2023-11-28 16:00:00|21908.24|21908.24|21920.43|21920.43|21931.34|21931.34|21908.24|21908.24|0
1701187500000|2023-11-28 16:05:00|21923.8|21923.8|21937.53|21937.53|21937.53|21937.53|21923.25|21923.25|0
1701187800000|2023-11-28 16:10:00|21932.08|21932.08|21955.82|21955.82|21955.82|21955.82|21921.17|21921.17|0
1701188100000|2023-11-28 16:15:00|21949.08|21949.08|21943.53|21943.53|21951.17|21951.17|21938.07|21938.07|0
1701188400000|2023-11-28 16:20:00|21948.98|21948.98|21955.72|21955.72|21955.72|21955.72|21936.44|21936.44|0
1701188700000|2023-11-28 16:25:00|21950.27|21950.27|21951.55|21951.55|21964.1|21964.1|21940.64|21940.64|0
1701245700000|2023-11-29 08:15:00|21999.16|21999.16|22043.89|22043.89|22060.26|22060.26|21997.52|21997.52|0
1701246000000|2023-11-29 08:20:00|22054.8|22054.8|21983.47|21983.47|22054.8|22054.8|21963.25|21963.25|0
1701246300000|2023-11-29 08:25:00|21988.93|21988.93|22005.84|22005.84|22027.66|22027.66|21948.02|21948.02|0
1701246600000|2023-11-29 08:30:00|22011.3|22011.3|21956.74|21956.74|22011.3|22011.3|21956.74|21956.74|0
1701246900000|2023-11-29 08:35:00|21945.83|21945.83|21983.28|21983.28|21983.28|21983.28|21942.53|21942.53|0
1701247200000|2023-11-29 08:40:00|21988.74|21988.74|21960.98|21960.98|21994.2|21994.2|21955.53|21955.53|0
1701247500000|2023-11-29 08:45:00|21950.07|21950.07|21955.53|21955.53|21955.53|21955.53|21933.71|21933.71|0
1701247800000|2023-11-29 08:50:00|21950.07|21950.07|21960.27|21960.27|21968.61|21968.61|21929.94|21929.94|0
1701248100000|2023-11-29 08:55:00|21965.72|21965.72|21942.62|21942.62|21988.5|21988.5|21942.62|21942.62|0
1701248400000|2023-11-29 09:00:00|21948.07|21948.07|21969.19|21969.19|21969.19|21969.19|21948.07|21948.07|0
1701248700000|2023-11-29 09:05:00|21962.45|21962.45|21958.63|21958.63|21969.54|21969.54|21958.63|21958.63|0
1701249000000|2023-11-29 09:10:00|21965.37|21965.37|21945.15|21945.15|21965.37|21965.37|21923.33|21923.33|0
1701249300000|2023-11-29 09:15:00|21950.61|21950.61|22005.32|22005.32|22005.32|22005.32|21950.61|21950.61|0
1701249600000|2023-11-29 09:20:00|22010.78|22010.78|22000.57|22000.57|22021.69|22021.69|22000.57|22000.57|0
1701249900000|2023-11-29 09:25:00|21995.12|21995.12|22012.31|22012.31|22012.31|22012.31|21995.12|21995.12|0
1701250200000|2023-11-29 09:30:00|22019.05|22019.05|22037.98|22037.98|22054.83|22054.83|22019.05|22019.05|0
1701250500000|2023-11-29 09:35:00|22031.25|22031.25|22027.98|22027.98|22042.16|22042.16|22017.06|22017.06|0
1701250800000|2023-11-29 09:40:00|22033.43|22033.43|22038.98|22038.98|22038.98|22038.98|22025.89|22025.89|0
1701251100000|2023-11-29 09:45:00|22033.53|22033.53|22071.72|22071.72|22071.72|22071.72|22033.53|22033.53|0
1701251400000|2023-11-29 09:50:00|22066.26|22066.26|22071.72|22071.72|22071.72|22071.72|22052.78|22052.78|0
1701251700000|2023-11-29 09:55:00|22074.99|22074.99|22077.91|22077.91|22087.18|22087.18|22074.99|22074.99|0
1701252000000|2023-11-29 10:00:00|22079.54|22079.54|22056.79|22056.79|22081.18|22081.18|22056.79|22056.79|0
1701252300000|2023-11-29 10:05:00|22062.24|22062.24|22062.24|22062.24|22062.24|22062.24|22051.33|22051.33|0
1701252600000|2023-11-29 10:10:00|22052.14|22052.14|22043.86|22043.86|22052.14|22052.14|22041.23|22041.23|0
1701252900000|2023-11-29 10:15:00|22038.41|22038.41|22038.41|22038.41|22038.41|22038.41|22032.95|22032.95|0
1701253200000|2023-11-29 10:20:00|22043.86|22043.86|22034.04|22034.04|22056.94|22056.94|22030.77|22030.77|0
1701253500000|2023-11-29 10:25:00|22023.13|22023.13|21993.28|21993.28|22029.86|22029.86|21993.28|21993.28|0
1701253800000|2023-11-29 10:30:00|21994.92|21994.92|21985.64|21985.64|21999.82|21999.82|21985.64|21985.64|0
1701254100000|2023-11-29 10:35:00|21988.91|21988.91|21973.55|21973.55|21989.91|21989.91|21967.09|21967.09|0
1701254400000|2023-11-29 10:40:00|21963.44|21963.44|21939.6|21939.6|21963.44|21963.44|21937.77|21937.77|0
1701254700000|2023-11-29 10:45:00|21945.06|21945.06|21929.75|21929.75|21960.87|21960.87|21929.75|21929.75|0
1701255000000|2023-11-29 10:50:00|21918.84|21918.84|21933.57|21933.57|21939.02|21939.02|21917.2|21917.2|0
1701255300000|2023-11-29 10:55:00|21928.11|21928.11|21903.02|21903.02|21928.11|21928.11|21903.02|21903.02|0
1701255600000|2023-11-29 11:00:00|21897.56|21897.56|21903.57|21903.57|21913.93|21913.93|21897.56|21897.56|0
1701255900000|2023-11-29 11:05:00|21909.02|21909.02|21909.02|21909.02|21909.02|21909.02|21909.02|21909.02|0
1701256200000|2023-11-29 11:10:00|21919.93|21919.93|21914.48|21914.48|21919.93|21919.93|21914.48|21914.48|0
1701256500000|2023-11-29 11:15:00|21927.56|21927.56|21959.17|21959.17|21964.62|21964.62|21927.56|21927.56|0
1701256800000|2023-11-29 11:20:00|21964.62|21964.62|21964.62|21964.62|21964.62|21964.62|21959.17|21959.17|0
1701257100000|2023-11-29 11:25:00|21966.26|21966.26|21965.71|21965.71|21971.17|21971.17|21965.71|21965.71|0
1701257400000|2023-11-29 11:30:00|21960.26|21960.26|21943.89|21943.89|21960.26|21960.26|21932.98|21932.98|0
1701257700000|2023-11-29 11:35:00|21940.62|21940.62|21938.98|21938.98|21940.62|21940.62|21937.35|21937.35|0
1701258000000|2023-11-29 11:40:00|21933.53|21933.53|21932.44|21932.44|21944.44|21944.44|21928.07|21928.07|0
1701258300000|2023-11-29 11:45:00|21937.9|21937.9|21965.46|21965.46|21970.91|21970.91|21937.9|21937.9|0
1701258600000|2023-11-29 11:50:00|21960|21960|21965.46|21965.46|21965.46|21965.46|21960|21960|0
1701258900000|2023-11-29 11:55:00|21970.91|21970.91|21976.37|21976.37|21981.82|21981.82|21970.91|21970.91|0
1701259200000|2023-11-29 12:00:00|21970.91|21970.91|21988.56|21988.56|21994.02|21994.02|21970.91|21970.91|0
1701259500000|2023-11-29 12:05:00|21985.29|21985.29|21974.38|21974.38|21985.29|21985.29|21974.38|21974.38|0
1701259800000|2023-11-29 12:10:00|21968.92|21968.92|21977.65|21977.65|21977.65|21977.65|21966.74|21966.74|0
1701260100000|2023-11-29 12:15:00|21966.74|21966.74|21986.96|21986.96|21989.04|21989.04|21955.83|21955.83|0
1701260400000|2023-11-29 12:20:00|21997.87|21997.87|21997.87|21997.87|21997.87|21997.87|21997.87|21997.87|0
1701260700000|2023-11-29 12:25:00|21992.41|21992.41|21986.96|21986.96|21992.41|21992.41|21986.96|21986.96|0
1701261000000|2023-11-29 12:30:00|21992.41|21992.41|21989.68|21989.68|21992.41|21992.41|21981.5|21981.5|0
1701261300000|2023-11-29 12:35:00|21991.31|21991.31|22000.04|22000.04|22000.04|22000.04|21991.31|21991.31|0
1701261600000|2023-11-29 12:40:00|22001.68|22001.68|22006.58|22006.58|22022.4|22022.4|22001.68|22001.68|0
1701261900000|2023-11-29 12:45:00|22017.49|22017.49|22015.86|22015.86|22020.76|22020.76|22015.86|22015.86|0
1701262200000|2023-11-29 12:50:00|22014.22|22014.22|22004.95|22004.95|22015.86|22015.86|22004.95|22004.95|0
1701262500000|2023-11-29 12:55:00|22010.4|22010.4|22033.86|22033.86|22033.86|22033.86|22007.13|22007.13|0
1701262800000|2023-11-29 13:00:00|22032.22|22032.22|21999.49|21999.49|22032.22|22032.22|21999.49|21999.49|0
1701263100000|2023-11-29 13:05:00|22004.95|22004.95|22040.63|22040.63|22040.63|22040.63|21990.76|21990.76|0
1701263400000|2023-11-29 13:10:00|22035.72|22035.72|22041.18|22041.18|22049.35|22049.35|22035.72|22035.72|0
1701263700000|2023-11-29 13:15:00|22039.54|22039.54|22065.72|22065.72|22065.72|22065.72|22039.54|22039.54|0
1701264000000|2023-11-29 13:20:00|22060.26|22060.26|22061.9|22061.9|22065.72|22065.72|22049.35|22049.35|0
1701264300000|2023-11-29 13:25:00|22067.35|22067.35|22062.45|22062.45|22068.99|22068.99|22056.99|22056.99|0
1701264600000|2023-11-29 13:30:00|22067.9|22067.9|22074.64|22074.64|22097.39|22097.39|22067.9|22067.9|0
1701264900000|2023-11-29 13:35:00|22069.74|22069.74|22039.89|22039.89|22069.74|22069.74|22039.89|22039.89|0
1701265200000|2023-11-29 13:40:00|22034.44|22034.44|22027.35|22027.35|22034.44|22034.44|22020.8|22020.8|0
1701265500000|2023-11-29 13:45:00|22019.17|22019.17|22018.07|22018.07|22028.98|22028.98|22012.62|22012.62|0
1701265800000|2023-11-29 13:50:00|22023.53|22023.53|22018.07|22018.07|22023.53|22023.53|22012.62|22012.62|0
1701266400000|2023-11-29 14:00:00|22007.16|22007.16|22033.73|22033.73|22033.73|22033.73|22007.16|22007.16|0
1701266700000|2023-11-29 14:05:00|22022.82|22022.82|22008.54|22008.54|22022.82|22022.82|22003.89|22003.89|0
1701267000000|2023-11-29 14:10:00|22003.64|22003.64|21989.71|21989.71|22003.64|22003.64|21989.71|21989.71|0
1701267300000|2023-11-29 14:15:00|21995.16|21995.16|21996.25|21996.25|22001.71|22001.71|21995.16|21995.16|0
1701267600000|2023-11-29 14:20:00|21992.88|21992.88|21990.16|21990.16|21998.34|21998.34|21990.16|21990.16|0
1701267900000|2023-11-29 14:25:00|21986.79|21986.79|21996.9|21996.9|22002.35|22002.35|21986.79|21986.79|0
1701268200000|2023-11-29 14:30:00|22000.17|22000.17|22032.35|22032.35|22032.35|22032.35|22000.17|22000.17|0
1701268500000|2023-11-29 14:35:00|22026.9|22026.9|22017.17|22017.17|22030.27|22030.27|22017.17|22017.17|0
1701268800000|2023-11-29 14:40:00|22011.72|22011.72|22016.27|22016.27|22045.31|22045.31|22008.25|22008.25|0
1701269100000|2023-11-29 14:45:00|22021.72|22021.72|22008.89|22008.89|22021.72|22021.72|22008.89|22008.89|0
1701269400000|2023-11-29 14:50:00|22012.26|22012.26|22036.99|22036.99|22036.99|22036.99|22001.35|22001.35|0
1701269700000|2023-11-29 14:55:00|22042.45|22042.45|22047.55|22047.55|22060.1|22060.1|22038.63|22038.63|0
1701270000000|2023-11-29 15:00:00|22053.01|22053.01|22037.74|22037.74|22058.46|22058.46|22037.74|22037.74|0
1701270300000|2023-11-29 15:05:00|22032.28|22032.28|21999.8|21999.8|22032.28|22032.28|21999.8|21999.8|0
1701270600000|2023-11-29 15:10:00|22001.44|22001.44|21985.62|21985.62|22001.44|22001.44|21985.62|21985.62|0
1701270900000|2023-11-29 15:15:00|21991.08|21991.08|22001.99|22001.99|22001.99|22001.99|21991.08|21991.08|0
1701271200000|2023-11-29 15:20:00|21996.53|21996.53|21981.71|21981.71|22001.44|22001.44|21981.71|21981.71|0
1701271500000|2023-11-29 15:25:00|21974.97|21974.97|21973.33|21973.33|21975.52|21975.52|21964.6|21964.6|0
1701271800000|2023-11-29 15:30:00|21978.79|21978.79|21974.13|21974.13|21997.24|21997.24|21974.13|21974.13|0
1701272100000|2023-11-29 15:35:00|21970.76|21970.76|21995.6|21995.6|21995.6|21995.6|21969.13|21969.13|0
1701272400000|2023-11-29 15:40:00|21998.87|21998.87|22005.96|22005.96|22005.96|22005.96|21998.87|21998.87|0
1701272700000|2023-11-29 15:45:00|21999.23|21999.23|22000.51|22000.51|22010.62|22010.62|21993.87|21993.87|0
1701273000000|2023-11-29 15:50:00|21997.24|21997.24|22023.71|22023.71|22023.71|22023.71|21997.24|21997.24|0
1701273300000|2023-11-29 15:55:00|22027.08|22027.08|22024.36|22024.36|22029.27|22029.27|22020.54|22020.54|0
1701273600000|2023-11-29 16:00:00|22018.9|22018.9|22033.18|22033.18|22043.19|22043.19|22013.45|22013.45|0
1701273900000|2023-11-29 16:05:00|22027.73|22027.73|22006.71|22006.71|22027.73|22027.73|22001.25|22001.25|0
1701274200000|2023-11-29 16:10:00|22008.35|22008.35|21983.61|21983.61|22008.35|22008.35|21976.06|21976.06|0
1701274500000|2023-11-29 16:15:00|21978.15|21978.15|21976.42|21976.42|21981.87|21981.87|21963.87|21963.87|0
1701274800000|2023-11-29 16:20:00|21970.96|21970.96|21976.77|21976.77|21983.31|21983.31|21970.76|21970.76|0
1701275100000|2023-11-29 16:25:00|21982.22|21982.22|21989.67|21989.67|21996.31|21996.31|21977.32|21977.32|0
1701332100000|2023-11-30 08:15:00|21454.36|21454.36|21576.27|21576.27|21576.27|21576.27|21454.36|21454.36|0
1701332400000|2023-11-30 08:20:00|21577.09|21577.09|21642.54|21642.54|21646.63|21646.63|21570.55|21570.55|0
1701332700000|2023-11-30 08:25:00|21653.45|21653.45|21618.27|21618.27|21664.9|21664.9|21606.27|21606.27|0
1701333000000|2023-11-30 08:30:00|21612.81|21612.81|21601.63|21601.63|21627.81|21627.81|21601.63|21601.63|0
1701333300000|2023-11-30 08:35:00|21613.9|21613.9|21552.53|21552.53|21613.9|21613.9|21539.18|21539.18|0
1701333600000|2023-11-30 08:40:00|21528.95|21528.95|21444.59|21444.59|21528.95|21528.95|21435.6|21435.6|0
1701333900000|2023-11-30 08:45:00|21442.13|21442.13|21443.77|21443.77|21466.4|21466.4|21442.13|21442.13|0
1701334200000|2023-11-30 08:50:00|21446.22|21446.22|21424.71|21424.71|21465.59|21465.59|21418.92|21418.92|0
1701334500000|2023-11-30 08:55:00|21441.07|21441.07|21392|21392|21441.07|21441.07|21386.54|21386.54|0
1701334800000|2023-11-30 09:00:00|21402.91|21402.91|21437.22|21437.22|21454.4|21454.4|21402.91|21402.91|0
1701335100000|2023-11-30 09:05:00|21442.13|21442.13|21465.06|21465.06|21470.78|21470.78|21424.43|21424.43|0
1701335400000|2023-11-30 09:10:00|21462.61|21462.61|21517.14|21517.14|21533.49|21533.49|21462.61|21462.61|0
1701335700000|2023-11-30 09:15:00|21535.13|21535.13|21550.14|21550.14|21550.69|21550.69|21512.23|21512.23|0
1701336000000|2023-11-30 09:20:00|21544.41|21544.41|21553.65|21553.65|21569.77|21569.77|21541.14|21541.14|0
1701336300000|2023-11-30 09:25:00|21548.19|21548.19|21575.73|21575.73|21592.36|21592.36|21548.19|21548.19|0
1701336600000|2023-11-30 09:30:00|21581.18|21581.18|21603.27|21603.27|21608.73|21608.73|21574.36|21574.36|0
1701336900000|2023-11-30 09:35:00|21598.37|21598.37|21538.94|21538.94|21598.37|21598.37|21530.76|21530.76|0
1701337200000|2023-11-30 09:40:00|21538.12|21538.12|21525.31|21525.31|21562.67|21562.67|21525.31|21525.31|0
1701337500000|2023-11-30 09:45:00|21529.4|21529.4|21524.49|21524.49|21543.3|21543.3|21524.49|21524.49|0
1701337800000|2023-11-30 09:50:00|21522.04|21522.04|21517.67|21517.67|21563.48|21563.48|21517.67|21517.67|0
1701338100000|2023-11-30 09:55:00|21516.03|21516.03|21545.96|21545.96|21545.96|21545.96|21499.68|21499.68|0
1701338400000|2023-11-30 10:00:00|21562.8|21562.8|21503.3|21503.3|21603.24|21603.24|21457.77|21457.77|0
1701338700000|2023-11-30 10:05:00|21512.29|21512.29|21530.28|21530.28|21532.2|21532.2|21501.38|21501.38|0
1701339000000|2023-11-30 10:10:00|21536.82|21536.82|21584.54|21584.54|21584.54|21584.54|21536.29|21536.29|0
1701339300000|2023-11-30 10:15:00|21576.37|21576.37|21539.83|21539.83|21584.54|21584.54|21539.83|21539.83|0
1701339600000|2023-11-30 10:20:00|21545.28|21545.28|21549.99|21549.99|21556.73|21556.73|21545.28|21545.28|0
1701339900000|2023-11-30 10:25:00|21561.44|21561.44|21542.35|21542.35|21561.44|21561.44|21534.99|21534.99|0
1701340200000|2023-11-30 10:30:00|21534.17|21534.17|21528.72|21528.72|21541.26|21541.26|21519.72|21519.72|0
1701340500000|2023-11-30 10:35:00|21520.54|21520.54|21550.53|21550.53|21550.53|21550.53|21504.17|21504.17|0
1701340800000|2023-11-30 10:40:00|21561.44|21561.44|21535.81|21535.81|21561.44|21561.44|21535.81|21535.81|0
1701341100000|2023-11-30 10:45:00|21550.53|21550.53|21530.62|21530.62|21550.53|21550.53|21519.99|21519.99|0
1701341400000|2023-11-30 10:50:00|21535.53|21535.53|21541.72|21541.72|21561.43|21561.43|21530.81|21530.81|0
1701341700000|2023-11-30 10:55:00|21530.81|21530.81|21535.46|21535.46|21541.72|21541.72|21524.55|21524.55|0
1701342000000|2023-11-30 11:00:00|21540.91|21540.91|21578.75|21578.75|21586.39|21586.39|21540.91|21540.91|0
1701342300000|2023-11-30 11:05:00|21572.21|21572.21|21575.14|21575.14|21596.48|21596.48|21556.33|21556.33|0
1701342600000|2023-11-30 11:10:00|21580.59|21580.59|21600.51|21600.51|21602.42|21602.42|21580.59|21580.59|0
1701342900000|2023-11-30 11:15:00|21589.6|21589.6|21598.05|21598.05|21602.95|21602.95|21578.69|21578.69|0
1701343200000|2023-11-30 11:20:00|21603.5|21603.5|21619.04|21619.04|21624.49|21624.49|21601.05|21601.05|0
1701343500000|2023-11-30 11:25:00|21613.58|21613.58|21625.72|21625.72|21631.18|21631.18|21603.42|21603.42|0
1701343800000|2023-11-30 11:30:00|21633.08|21633.08|21619.7|21619.7|21633.08|21633.08|21615.35|21615.35|0
1701344100000|2023-11-30 11:35:00|21625.16|21625.16|21580.44|21580.44|21625.16|21625.16|21580.44|21580.44|0
1701344400000|2023-11-30 11:40:00|21591.35|21591.35|21571.72|21571.72|21597.35|21597.35|21571.72|21571.72|0
1701344700000|2023-11-30 11:45:00|21578.26|21578.26|21593.53|21593.53|21598.98|21598.98|21578.26|21578.26|0
1701345000000|2023-11-30 11:50:00|21582.62|21582.62|21585.62|21585.62|21597.07|21597.07|21572.8|21572.8|0
1701345300000|2023-11-30 11:55:00|21579.89|21579.89|21586.7|21586.7|21586.7|21586.7|21579.89|21579.89|0
1701345600000|2023-11-30 12:00:00|21590.79|21590.79|21622.9|21622.9|21622.9|21622.9|21590.26|21590.26|0
1701345900000|2023-11-30 12:05:00|21628.36|21628.36|21696|21696|21696|21696|21628.36|21628.36|0
1701346200000|2023-11-30 12:10:00|21706.91|21706.91|21717.06|21717.06|21730.08|21730.08|21682.91|21682.91|0
1701346500000|2023-11-30 12:15:00|21719.51|21719.51|21725.41|21725.41|21725.41|21725.41|21688.59|21688.59|0
1701346800000|2023-11-30 12:20:00|21726.23|21726.23|21686.46|21686.46|21726.23|21726.23|21686.46|21686.46|0
1701347100000|2023-11-30 12:25:00|21691.92|21691.92|21730.86|21730.86|21730.86|21730.86|21691.92|21691.92|0
1701347400000|2023-11-30 12:30:00|21711.23|21711.23|21699.39|21699.39|21722.98|21722.98|21699.39|21699.39|0
1701347700000|2023-11-30 12:35:00|21696.12|21696.12|21712.47|21712.47|21712.47|21712.47|21696.12|21696.12|0
1701348000000|2023-11-30 12:40:00|21723.39|21723.39|21722.85|21722.85|21727.75|21727.75|21711.94|21711.94|0
1701348300000|2023-11-30 12:45:00|21749.8|21749.8|21742.87|21742.87|21750.62|21750.62|21737.14|21737.14|0
1701348600000|2023-11-30 12:50:00|21753.78|21753.78|21731.69|21731.69|21753.78|21753.78|21730.87|21730.87|0
1701348900000|2023-11-30 12:55:00|21751.9|21751.9|21788.5|21788.5|21788.5|21788.5|21742.28|21742.28|0
1701349200000|2023-11-30 13:00:00|21785.13|21785.13|21748.84|21748.84|21786.77|21786.77|21748.84|21748.84|0
1701349500000|2023-11-30 13:05:00|21754.3|21754.3|21767.11|21767.11|21767.11|21767.11|21753.48|21753.48|0
1701349800000|2023-11-30 13:10:00|21757.01|21757.01|21761.1|21761.1|21761.1|21761.1|21753.64|21753.64|0
1701350100000|2023-11-30 13:15:00|21759.46|21759.46|21766.99|21766.99|21766.99|21766.99|21749.65|21749.65|0
1701350400000|2023-11-30 13:20:00|21766.17|21766.17|21810.77|21810.77|21810.77|21810.77|21762.08|21762.08|0
1701350700000|2023-11-30 13:25:00|21800.66|21800.66|21801.68|21801.68|21804.95|21804.95|21788.67|21788.67|0
1701351000000|2023-11-30 13:30:00|21818.04|21818.04|21824.49|21824.49|21834.68|21834.68|21809.57|21809.57|0
1701351300000|2023-11-30 13:35:00|21811.01|21811.01|21820.62|21820.62|21855.12|21855.12|21811.01|21811.01|0
1701351600000|2023-11-30 13:40:00|21797.04|21797.04|21781.38|21781.38|21809.23|21809.23|21778.11|21778.11|0
1701351900000|2023-11-30 13:45:00|21783.01|21783.01|21755.9|21755.9|21793.02|21793.02|21745.79|21745.79|0
1701352200000|2023-11-30 13:50:00|21769.38|21769.38|21702.36|21702.36|21784.92|21784.92|21700.38|21700.38|0
1701352500000|2023-11-30 13:55:00|21700.73|21700.73|21683.88|21683.88|21700.73|21700.73|21668.32|21668.32|0
1701352800000|2023-11-30 14:00:00|21694.79|21694.79|21689.15|21689.15|21709.52|21709.52|21673.59|21673.59|0
1701353100000|2023-11-30 14:05:00|21692.42|21692.42|21714.9|21714.9|21725.81|21725.81|21691.51|21691.51|0
1701353400000|2023-11-30 14:10:00|21707.54|21707.54|21710.07|21710.07|21732.63|21732.63|21707.54|21707.54|0
1701353700000|2023-11-30 14:15:00|21706.8|21706.8|21711.16|21711.16|21716.61|21716.61|21701.35|21701.35|0
1701354000000|2023-11-30 14:20:00|21712.79|21712.79|21742.54|21742.54|21742.54|21742.54|21712.79|21712.79|0
1701354300000|2023-11-30 14:25:00|21745.91|21745.91|21734.73|21734.73|21750.27|21750.27|21734.73|21734.73|0
1701354600000|2023-11-30 14:30:00|21743.72|21743.72|21689.62|21689.62|21757.55|21757.55|21689.62|21689.62|0
1701354900000|2023-11-30 14:35:00|21678.71|21678.71|21642.03|21642.03|21678.71|21678.71|21642.03|21642.03|0
1701355200000|2023-11-30 14:40:00|21631.4|21631.4|21629.93|21629.93|21650.04|21650.04|21605.13|21605.13|0
1701355500000|2023-11-30 14:45:00|21640.04|21640.04|21650.95|21650.95|21650.95|21650.95|21609.38|21609.38|0
1701355800000|2023-11-30 14:50:00|21661.86|21661.86|21725.78|21725.78|21725.78|21725.78|21661.86|21661.86|0
1701356100000|2023-11-30 14:55:00|21732.52|21732.52|21716.97|21716.97|21732.52|21732.52|21713.7|21713.7|0
1701356400000|2023-11-30 15:00:00|21722.42|21722.42|21690.51|21690.51|21722.42|21722.42|21679.6|21679.6|0
1701356700000|2023-11-30 15:05:00|21698.69|21698.69|21734.41|21734.41|21743.97|21743.97|21698.69|21698.69|0
1701357000000|2023-11-30 15:10:00|21739.87|21739.87|21777.52|21777.52|21777.52|21777.52|21739.87|21739.87|0
1701357300000|2023-11-30 15:15:00|21797.74|21797.74|21780.09|21780.09|21803.19|21803.19|21780.09|21780.09|0
1701357600000|2023-11-30 15:20:00|21785.54|21785.54|21806|21806|21816.63|21816.63|21775.73|21775.73|0
1701357900000|2023-11-30 15:25:00|21800.54|21800.54|21800.99|21800.99|21800.99|21800.99|21789.26|21789.26|0
1701358200000|2023-11-30 15:30:00|21798.54|21798.54|21845.03|21845.03|21855.14|21855.14|21787.63|21787.63|0
1701358500000|2023-11-30 15:35:00|21847.48|21847.48|21831.49|21831.49|21859.5|21859.5|21826.03|21826.03|0
1701358800000|2023-11-30 15:40:00|21826.03|21826.03|21861.03|21861.03|21861.03|21861.03|21818.02|21818.02|0
1701359100000|2023-11-30 15:45:00|21855.58|21855.58|21829.01|21829.01|21855.58|21855.58|21814.01|21814.01|0
1701359400000|2023-11-30 15:50:00|21825.73|21825.73|21821.56|21821.56|21825.73|21825.73|21817.01|21817.01|0
1701359700000|2023-11-30 15:55:00|21820.74|21820.74|21828.09|21828.09|21844.46|21844.46|21815.29|21815.29|0
1701360000000|2023-11-30 16:00:00|21839|21839|21830.3|21830.3|21849.11|21849.11|21828.67|21828.67|0
1701360300000|2023-11-30 16:05:00|21837.66|21837.66|21852.21|21852.21|21857.67|21857.67|21832.21|21832.21|0
1701360600000|2023-11-30 16:10:00|21844.03|21844.03|21890.26|21890.26|21890.26|21890.26|21843.22|21843.22|0
1701360900000|2023-11-30 16:15:00|21884.8|21884.8|21852.42|21852.42|21886.89|21886.89|21852.42|21852.42|0
1701361200000|2023-11-30 16:20:00|21849.97|21849.97|21810.87|21810.87|21849.97|21849.97|21810.87|21810.87|0
1701361500000|2023-11-30 16:25:00|21805.41|21805.41|21820.95|21820.95|21838.87|21838.87|21792.43|21792.43|0
1701418500000|2023-12-01 08:15:00|21881.72|21881.72|21861.96|21861.96|21881.72|21881.72|21793.91|21793.91|0
1701418800000|2023-12-01 08:20:00|21848.48|21848.48|21820.3|21820.3|21849.75|21849.75|21816.21|21816.21|0
1701419100000|2023-12-01 08:25:00|21809.39|21809.39|21807.07|21807.07|21812.52|21812.52|21788.94|21788.94|0
1701419400000|2023-12-01 08:30:00|21796.16|21796.16|21796.6|21796.6|21818.42|21818.42|21763.87|21763.87|0
1701419700000|2023-12-01 08:35:00|21802.06|21802.06|21816.34|21816.34|21816.34|21816.34|21802.06|21802.06|0
1701420000000|2023-12-01 08:40:00|21810.88|21810.88|21814.25|21814.25|21817.62|21817.62|21799.97|21799.97|0
1701420300000|2023-12-01 08:45:00|21830.62|21830.62|21880.2|21880.2|21880.2|21880.2|21819.71|21819.71|0
1701420600000|2023-12-01 08:50:00|21885.65|21885.65|21956.83|21956.83|21959.29|21959.29|21885.65|21885.65|0
1701420900000|2023-12-01 08:55:00|21951.37|21951.37|21967.74|21967.74|21967.74|21967.74|21951.37|21951.37|0
1701421200000|2023-12-01 09:00:00|21978.65|21978.65|22038.44|22038.44|22038.44|22038.44|21978.65|21978.65|0
1701421500000|2023-12-01 09:05:00|22040.07|22040.07|22049.32|22049.32|22078.24|22078.24|22038.44|22038.44|0
1701421800000|2023-12-01 09:10:00|22038.41|22038.41|22026.22|22026.22|22043.87|22043.87|22026.22|22026.22|0
1701422100000|2023-12-01 09:15:00|22020.76|22020.76|22033.03|22033.03|22034.38|22034.38|22009.85|22009.85|0
1701422400000|2023-12-01 09:20:00|22027.57|22027.57|22048.59|22048.59|22048.59|22048.59|22016.66|22016.66|0
1701422700000|2023-12-01 09:25:00|22046.96|22046.96|22068.23|22068.23|22075.86|22075.86|22046.96|22046.96|0
1701423000000|2023-12-01 09:30:00|22078.04|22078.04|22109.97|22109.97|22109.97|22109.97|22078.04|22078.04|0
1701423300000|2023-12-01 09:35:00|22102.61|22102.61|22127.96|22127.96|22136.14|22136.14|22102.61|22102.61|0
1701423600000|2023-12-01 09:40:00|22133.42|22133.42|22105.87|22105.87|22133.42|22133.42|22103.42|22103.42|0
1701423900000|2023-12-01 09:45:00|22103.42|22103.42|22045.86|22045.86|22103.42|22103.42|22045.86|22045.86|0
1701424200000|2023-12-01 09:50:00|22040.41|22040.41|22024.04|22024.04|22040.41|22040.41|22018.58|22018.58|0
1701424500000|2023-12-01 09:55:00|22028.13|22028.13|22001.19|22001.19|22038.76|22038.76|22001.19|22001.19|0
1701424800000|2023-12-01 10:00:00|21995.73|21995.73|21990.28|21990.28|22001.19|22001.19|21990.28|21990.28|0
1701425100000|2023-12-01 10:05:00|21984.82|21984.82|21996.27|21996.27|21998.72|21998.72|21984.82|21984.82|0
1701425400000|2023-12-01 10:10:00|21979.91|21979.91|21993.27|21993.27|22001.73|22001.73|21974.45|21974.45|0
1701425700000|2023-12-01 10:15:00|21998.72|21998.72|22020.81|22020.81|22020.81|22020.81|21998.72|21998.72|0
1701426000000|2023-12-01 10:20:00|22019.18|22019.18|22007.18|22007.18|22023.82|22023.82|22007.18|22007.18|0
1701426300000|2023-12-01 10:25:00|21985.36|21985.36|21976.65|21976.65|22001.73|22001.73|21976.65|21976.65|0
1701426600000|2023-12-01 10:30:00|21966.54|21966.54|21979.66|21979.66|21985.12|21985.12|21966.54|21966.54|0
1701426900000|2023-12-01 10:35:00|21972.92|21972.92|21986.84|21986.84|21994.2|21994.2|21972.92|21972.92|0
1701427200000|2023-12-01 10:40:00|21992.29|21992.29|21987.94|21987.94|21992.29|21992.29|21977.02|21977.02|0
1701427500000|2023-12-01 10:45:00|21998.85|21998.85|22025.84|22025.84|22025.84|22025.84|21998.85|21998.85|0
1701427800000|2023-12-01 10:50:00|22020.39|22020.39|22036.11|22036.11|22041.93|22041.93|22020.39|22020.39|0
1701428100000|2023-12-01 10:55:00|22032.83|22032.83|21992.38|21992.38|22032.83|22032.83|21992.38|21992.38|0
1701428400000|2023-12-01 11:00:00|21997.83|21997.83|21998.65|21998.65|22003.29|22003.29|21997.83|21997.83|0
1701428700000|2023-12-01 11:05:00|22005.39|22005.39|21990.84|21990.84|22005.39|22005.39|21988.12|21988.12|0
1701429000000|2023-12-01 11:10:00|21990.02|21990.02|21994.21|21994.21|21994.21|21994.21|21990.02|21990.02|0
1701429300000|2023-12-01 11:15:00|21999.66|21999.66|22010.03|22010.03|22010.03|22010.03|21999.66|21999.66|0
1701429600000|2023-12-01 11:20:00|22015.48|22015.48|22027.48|22027.48|22043.6|22043.6|22015.48|22015.48|0
1701429900000|2023-12-01 11:25:00|22029.93|22029.93|22002.17|22002.17|22029.93|22029.93|22002.17|22002.17|0
1701430200000|2023-12-01 11:30:00|21991.26|21991.26|21996.72|21996.72|22002.17|22002.17|21991.26|21991.26|0
1701430500000|2023-12-01 11:35:00|21985.81|21985.81|21986.61|21986.61|21986.61|21986.61|21970.24|21970.24|0
1701430800000|2023-12-01 11:40:00|21997.52|21997.52|22006.25|22006.25|22006.25|22006.25|21997.52|21997.52|0
1701431100000|2023-12-01 11:45:00|22011.7|22011.7|22009.25|22009.25|22018.44|22018.44|21994.86|21994.86|0
1701431400000|2023-12-01 11:50:00|22014.7|22014.7|22025.62|22025.62|22025.62|22025.62|22014.7|22014.7|0
1701431700000|2023-12-01 11:55:00|22008.77|22008.77|22025.32|22025.32|22025.32|22025.32|22008.77|22008.77|0
1701432000000|2023-12-01 12:00:00|22036.23|22036.23|22041.76|22041.76|22050.13|22050.13|22031.65|22031.65|0
1701432300000|2023-12-01 12:05:00|22047.21|22047.21|22034.82|22034.82|22053.76|22053.76|22034.82|22034.82|0
1701432600000|2023-12-01 12:10:00|22024.71|22024.71|22018.07|22018.07|22024.71|22024.71|22013.44|22013.44|0
1701432900000|2023-12-01 12:15:00|22014.8|22014.8|22001.33|22001.33|22014.8|22014.8|22001.33|22001.33|0
1701433200000|2023-12-01 12:20:00|21990.42|21990.42|21952.94|21952.94|21990.42|21990.42|21952.94|21952.94|0
1701433500000|2023-12-01 12:25:00|21947.49|21947.49|21955.13|21955.13|21957.58|21957.58|21947.49|21947.49|0
1701433800000|2023-12-01 12:30:00|21960.58|21960.58|21966.04|21966.04|21966.04|21966.04|21960.58|21960.58|0
1701434100000|2023-12-01 12:35:00|21982.89|21982.89|22013.93|22013.93|22030.78|22030.78|21982.07|21982.07|0
1701434400000|2023-12-01 12:40:00|22019.38|22019.38|22032.2|22032.2|22037.65|22037.65|22019.38|22019.38|0
1701434700000|2023-12-01 12:45:00|22021.29|22021.29|22020.74|22020.74|22031.65|22031.65|22020.74|22020.74|0
1701435000000|2023-12-01 12:50:00|22014.2|22014.2|22029.47|22029.47|22029.47|22029.47|22014.2|22014.2|0
1701435300000|2023-12-01 12:55:00|22034.92|22034.92|22031.1|22031.1|22036.56|22036.56|22028.65|22028.65|0
1701435600000|2023-12-01 13:00:00|22036.56|22036.56|22055.73|22055.73|22057.01|22057.01|22036.56|22036.56|0
1701435900000|2023-12-01 13:05:00|22050.27|22050.27|22024.23|22024.23|22055.73|22055.73|22018.51|22018.51|0
1701436200000|2023-12-01 13:10:00|22025.05|22025.05|21994.74|21994.74|22025.05|22025.05|21990.11|21990.11|0
1701436500000|2023-12-01 13:15:00|21992.29|21992.29|21993.93|21993.93|22002.38|22002.38|21988.2|21988.2|0
1701436800000|2023-12-01 13:20:00|21989.84|21989.84|22002.65|22002.65|22013.56|22013.56|21986.29|21986.29|0
1701437100000|2023-12-01 13:25:00|21997.2|21997.2|22030.34|22030.34|22030.34|22030.34|21985.74|21985.74|0
1701437400000|2023-12-01 13:30:00|22020.23|22020.23|21993.25|21993.25|22020.23|22020.23|21993.25|21993.25|0
1701437700000|2023-12-01 13:35:00|21990.79|21990.79|21989.99|21989.99|21990.79|21990.79|21974.43|21974.43|0
1701438000000|2023-12-01 13:40:00|21984.54|21984.54|22004.27|22004.27|22004.27|22004.27|21984.54|21984.54|0
1701438300000|2023-12-01 13:45:00|21993.36|21993.36|21991.28|21991.28|21993.36|21993.36|21987.91|21987.91|0
1701438600000|2023-12-01 13:50:00|21969.45|21969.45|21991.39|21991.39|21991.39|21991.39|21969.45|21969.45|0
1701438900000|2023-12-01 13:55:00|22002.3|22002.3|21979.19|21979.19|22007.75|22007.75|21957.37|21957.37|0
1701439200000|2023-12-01 14:00:00|21972.46|21972.46|21960.61|21960.61|21985|21985|21960.61|21960.61|0
1701439500000|2023-12-01 14:05:00|21966.07|21966.07|21936.6|21936.6|21966.07|21966.07|21936.6|21936.6|0
1701439800000|2023-12-01 14:10:00|21934.15|21934.15|21951.32|21951.32|21951.32|21951.32|21923.24|21923.24|0
1701440100000|2023-12-01 14:15:00|21950.51|21950.51|21972.81|21972.81|21972.81|21972.81|21950.51|21950.51|0
1701440400000|2023-12-01 14:20:00|21965.45|21965.45|21970.09|21970.09|21970.09|21970.09|21952.36|21952.36|0
1701440700000|2023-12-01 14:25:00|21959.98|21959.98|21967.52|21967.52|21976.34|21976.34|21959.98|21959.98|0
1701441000000|2023-12-01 14:30:00|21972.97|21972.97|21962.5|21962.5|21984.97|21984.97|21957.04|21957.04|0
1701441300000|2023-12-01 14:35:00|21967.96|21967.96|22017.98|22017.98|22023.44|22023.44|21967.96|21967.96|0
1701441600000|2023-12-01 14:40:00|22023.44|22023.44|22054.92|22054.92|22054.92|22054.92|22023.44|22023.44|0
1701441900000|2023-12-01 14:45:00|22058.19|22058.19|22098.28|22098.28|22114.95|22114.95|22058.19|22058.19|0
1701442200000|2023-12-01 14:50:00|22081.92|22081.92|22069.38|22069.38|22089.01|22089.01|22056.57|22056.57|0
1701442500000|2023-12-01 14:55:00|22063.93|22063.93|22053.57|22053.57|22063.93|22063.93|22053.57|22053.57|0
1701442800000|2023-12-01 15:00:00|22059.02|22059.02|22124.97|22124.97|22124.97|22124.97|22053.09|22053.09|0
1701443100000|2023-12-01 15:05:00|22119.51|22119.51|22146.79|22146.79|22153.88|22153.88|22119.51|22119.51|0
1701443400000|2023-12-01 15:10:00|22141.33|22141.33|22169.79|22169.79|22180.7|22180.7|22127.05|22127.05|0
1701443700000|2023-12-01 15:15:00|22176.53|22176.53|22138.34|22138.34|22187.44|22187.44|22127.43|22127.43|0
1701444000000|2023-12-01 15:20:00|22149.26|22149.26|22150.62|22150.62|22161.8|22161.8|22149.26|22149.26|0
1701444300000|2023-12-01 15:25:00|22156.08|22156.08|22141.08|22141.08|22156.08|22156.08|22119.81|22119.81|0
1701444600000|2023-12-01 15:30:00|22146.53|22146.53|22178.62|22178.62|22178.62|22178.62|22143.16|22143.16|0
1701444900000|2023-12-01 15:35:00|22171.26|22171.26|22171.26|22171.26|22176.71|22176.71|22165.8|22165.8|0
1701445200000|2023-12-01 15:40:00|22165.53|22165.53|22170.74|22170.74|22170.74|22170.74|22154.62|22154.62|0
1701445500000|2023-12-01 15:45:00|22164|22164|22181.45|22181.45|22181.45|22181.45|22160.73|22160.73|0
1701445800000|2023-12-01 15:50:00|22178.18|22178.18|22166.44|22166.44|22178.18|22178.18|22160.98|22160.98|0
1701446100000|2023-12-01 15:55:00|22160.98|22160.98|22174.34|22174.34|22175.98|22175.98|22160.98|22160.98|0
1701446400000|2023-12-01 16:00:00|22168.89|22168.89|22163.32|22163.32|22168.89|22168.89|22122.31|22122.31|0
1701446700000|2023-12-01 16:05:00|22168.78|22168.78|22183.77|22183.77|22183.77|22183.77|22151.13|22151.13|0
1701447000000|2023-12-01 16:10:00|22189.23|22189.23|22216.89|22216.89|22219.34|22219.34|22189.23|22189.23|0
1701447300000|2023-12-01 16:15:00|22222.34|22222.34|22221.08|22221.08|22226.53|22226.53|22210.16|22210.16|0
1701447600000|2023-12-01 16:20:00|22215.62|22215.62|22201.81|22201.81|22219.71|22219.71|22197.17|22197.17|0
1701447900000|2023-12-01 16:25:00|22207.26|22207.26|22211.91|22211.91|22214|22214|22192.98|22192.98|0
1701677700000|2023-12-04 08:15:00|22546.26|22546.26|22547.64|22547.64|22547.64|22547.64|22514.91|22514.91|0
1701678000000|2023-12-04 08:20:00|22542.18|22542.18|22389.05|22389.05|22542.18|22542.18|22378.14|22378.14|0
1701678300000|2023-12-04 08:25:00|22383.6|22383.6|22410.07|22410.07|22415.52|22415.52|22383.6|22383.6|0
1701678600000|2023-12-04 08:30:00|22437.35|22437.35|22553.11|22553.11|22558.56|22558.56|22426.43|22426.43|0
1701678900000|2023-12-04 08:35:00|22547.65|22547.65|22518.29|22518.29|22572.84|22572.84|22518.29|22518.29|0
1701679200000|2023-12-04 08:40:00|22512.83|22512.83|22523.74|22523.74|22567.39|22567.39|22512.83|22512.83|0
1701679500000|2023-12-04 08:45:00|22534.65|22534.65|22507.38|22507.38|22534.65|22534.65|22485.56|22485.56|0
1701679800000|2023-12-04 08:50:00|22496.47|22496.47|22475.93|22475.93|22496.47|22496.47|22469.19|22469.19|0
1701680100000|2023-12-04 08:55:00|22454.11|22454.11|22435.83|22435.83|22465.02|22465.02|22435.83|22435.83|0
1701680400000|2023-12-04 09:00:00|22424.92|22424.92|22414.65|22414.65|22424.92|22424.92|22414.01|22414.01|0
1701680700000|2023-12-04 09:05:00|22398.29|22398.29|22341.97|22341.97|22398.29|22398.29|22341.97|22341.97|0
1701681000000|2023-12-04 09:10:00|22336.51|22336.51|22344.97|22344.97|22361.34|22361.34|22323.15|22323.15|0
1701681300000|2023-12-04 09:15:00|22339.52|22339.52|22326.69|22326.69|22339.52|22339.52|22326.69|22326.69|0
1701681600000|2023-12-04 09:20:00|22321.24|22321.24|22287.42|22287.42|22321.24|22321.24|22271.05|22271.05|0
1701681900000|2023-12-04 09:25:00|22289.05|22289.05|22308.47|22308.47|22311.83|22311.83|22278.14|22278.14|0
1701682200000|2023-12-04 09:30:00|22313.92|22313.92|22309.01|22309.01|22313.92|22313.92|22287.19|22287.19|0
1701682500000|2023-12-04 09:35:00|22303.56|22303.56|22293.2|22293.2|22314.47|22314.47|22273.83|22273.83|0
1701682800000|2023-12-04 09:40:00|22291.56|22291.56|22384.25|22384.25|22389.7|22389.7|22291.56|22291.56|0
1701683100000|2023-12-04 09:45:00|22373.34|22373.34|22407.83|22407.83|22422.11|22422.11|22373.34|22373.34|0
1701683400000|2023-12-04 09:50:00|22418.74|22418.74|22443.94|22443.94|22443.94|22443.94|22418.74|22418.74|0
1701683700000|2023-12-04 09:55:00|22454.85|22454.85|22452.51|22452.51|22454.85|22454.85|22439.03|22439.03|0
1701684000000|2023-12-04 10:00:00|22425.55|22425.55|22410|22410|22435.91|22435.91|22410|22410|0
1701684300000|2023-12-04 10:05:00|22404.55|22404.55|22397.01|22397.01|22404.55|22404.55|22373.42|22373.42|0
1701684600000|2023-12-04 10:10:00|22407.92|22407.92|22415.01|22415.01|22415.01|22415.01|22407.92|22407.92|0
1701684900000|2023-12-04 10:15:00|22409.55|22409.55|22420.73|22420.73|22420.73|22420.73|22404.1|22404.1|0
1701685200000|2023-12-04 10:20:00|22423.19|22423.19|22425.7|22425.7|22439.17|22439.17|22417.73|22417.73|0
1701685500000|2023-12-04 10:25:00|22418.96|22418.96|22420.06|22420.06|22425.7|22425.7|22412.51|22412.51|0
1701685800000|2023-12-04 10:30:00|22424.96|22424.96|22455.72|22455.72|22466.63|22466.63|22422.51|22422.51|0
1701686100000|2023-12-04 10:35:00|22450.27|22450.27|22427.16|22427.16|22450.27|22450.27|22427.16|22427.16|0
1701686400000|2023-12-04 10:40:00|22410.79|22410.79|22355.13|22355.13|22410.79|22410.79|22355.13|22355.13|0
1701686700000|2023-12-04 10:45:00|22349.67|22349.67|22338.76|22338.76|22349.67|22349.67|22338.76|22338.76|0
1701687000000|2023-12-04 10:50:00|22333.3|22333.3|22348.03|22348.03|22348.03|22348.03|22331.67|22331.67|0
1701687300000|2023-12-04 10:55:00|22344.76|22344.76|22346.05|22346.05|22346.05|22346.05|22339.31|22339.31|0
1701687600000|2023-12-04 11:00:00|22356.96|22356.96|22388.34|22388.34|22388.34|22388.34|22356.96|22356.96|0
1701687900000|2023-12-04 11:05:00|22377.43|22377.43|22344.7|22344.7|22377.43|22377.43|22344.7|22344.7|0
1701688200000|2023-12-04 11:10:00|22350.15|22350.15|22350.15|22350.15|22355.61|22355.61|22350.15|22350.15|0
1701688500000|2023-12-04 11:15:00|22355.61|22355.61|22339.24|22339.24|22355.61|22355.61|22328.33|22328.33|0
1701688800000|2023-12-04 11:20:00|22344.7|22344.7|22342.61|22342.61|22344.7|22344.7|22339.24|22339.24|0
1701689100000|2023-12-04 11:25:00|22348.06|22348.06|22348.06|22348.06|22348.06|22348.06|22348.06|22348.06|0
1701689400000|2023-12-04 11:30:00|22342.61|22342.61|22352.24|22352.24|22352.24|22352.24|22330.42|22330.42|0
1701689700000|2023-12-04 11:35:00|22348.15|22348.15|22322.79|22322.79|22348.15|22348.15|22322.79|22322.79|0
1701690000000|2023-12-04 11:40:00|22317.33|22317.33|22308.34|22308.34|22317.33|22317.33|22308.34|22308.34|0
1701690300000|2023-12-04 11:45:00|22302.88|22302.88|22291.87|22291.87|22302.88|22302.88|22290.34|22290.34|0
1701690600000|2023-12-04 11:50:00|22286.42|22286.42|22297.33|22297.33|22297.33|22297.33|22286.42|22286.42|0
1701690900000|2023-12-04 11:55:00|22302.78|22302.78|22291.24|22291.24|22303.6|22303.6|22287.87|22287.87|0
1701691200000|2023-12-04 12:00:00|22280.33|22280.33|22245.51|22245.51|22284.41|22284.41|22245.51|22245.51|0
1701691500000|2023-12-04 12:05:00|22228.66|22228.66|22245.03|22245.03|22245.03|22245.03|22223.21|22223.21|0
1701691800000|2023-12-04 12:10:00|22237.94|22237.94|22228.66|22228.66|22241.21|22241.21|22228.66|22228.66|0
1701692100000|2023-12-04 12:15:00|22223.21|22223.21|22211.01|22211.01|22223.21|22223.21|22192.08|22192.08|0
1701692400000|2023-12-04 12:20:00|22216.47|22216.47|22233.65|22233.65|22238.29|22238.29|22216.47|22216.47|0
1701692700000|2023-12-04 12:25:00|22217.29|22217.29|22228.2|22228.2|22233.65|22233.65|22211.83|22211.83|0
1701693000000|2023-12-04 12:30:00|22227.38|22227.38|22238.29|22238.29|22238.29|22238.29|22227.38|22227.38|0
1701693300000|2023-12-04 12:35:00|22232.83|22232.83|22249.2|22249.2|22249.2|22249.2|22227.38|22227.38|0
1701693600000|2023-12-04 12:40:00|22259.31|22259.31|22264.76|22264.76|22270.22|22270.22|22259.31|22259.31|0
1701693900000|2023-12-04 12:45:00|22269.67|22269.67|22275.12|22275.12|22280.58|22280.58|22269.67|22269.67|0
1701694200000|2023-12-04 12:50:00|22269.67|22269.67|22269.67|22269.67|22275.12|22275.12|22269.67|22269.67|0
1701694500000|2023-12-04 12:55:00|22275.12|22275.12|22264.21|22264.21|22275.12|22275.12|22264.21|22264.21|0
1701694800000|2023-12-04 13:00:00|22242.39|22242.39|22249.76|22249.76|22253.3|22253.3|22242.39|22242.39|0
1701695100000|2023-12-04 13:05:00|22255.22|22255.22|22252.22|22252.22|22260.12|22260.12|22252.22|22252.22|0
1701695400000|2023-12-04 13:10:00|22235.37|22235.37|22235.37|22235.37|22240.83|22240.83|22235.37|22235.37|0
1701695700000|2023-12-04 13:15:00|22240.83|22240.83|22235.37|22235.37|22246.28|22246.28|22235.37|22235.37|0
1701696000000|2023-12-04 13:20:00|22234.55|22234.55|22214.82|22214.82|22234.55|22234.55|22214.82|22214.82|0
1701696300000|2023-12-04 13:25:00|22225.73|22225.73|22196.55|22196.55|22231.18|22231.18|22196.55|22196.55|0
1701696600000|2023-12-04 13:30:00|22191.09|22191.09|22210.53|22210.53|22217.27|22217.27|22191.09|22191.09|0
1701696900000|2023-12-04 13:35:00|22215.99|22215.99|22211.08|22211.08|22221.44|22221.44|22210.53|22210.53|0
1701697200000|2023-12-04 13:40:00|22221.99|22221.99|22215.72|22215.72|22221.99|22221.99|22210.26|22210.26|0
1701697500000|2023-12-04 13:45:00|22214.08|22214.08|22169.48|22169.48|22214.08|22214.08|22169.48|22169.48|0
1701697800000|2023-12-04 13:50:00|22164.02|22164.02|22147.66|22147.66|22164.02|22164.02|22147.66|22147.66|0
1701698100000|2023-12-04 13:55:00|22142.2|22142.2|22139.48|22139.48|22147.66|22147.66|22139.48|22139.48|0
1701698400000|2023-12-04 14:00:00|22137.03|22137.03|22107.3|22107.3|22137.03|22137.03|22101.84|22101.84|0
1701698700000|2023-12-04 14:05:00|22101.84|22101.84|22092.21|22092.21|22123.66|22123.66|22085.48|22085.48|0
1701699000000|2023-12-04 14:10:00|22096.3|22096.3|22077.39|22077.39|22097.12|22097.12|22077.39|22077.39|0
1701699300000|2023-12-04 14:15:00|22074.12|22074.12|22025.57|22025.57|22074.12|22074.12|22025.57|22025.57|0
1701699600000|2023-12-04 14:20:00|22020.11|22020.11|22032.39|22032.39|22032.39|22032.39|22020.11|22020.11|0
1701699900000|2023-12-04 14:25:00|22043.3|22043.3|22040.73|22040.73|22043.3|22043.3|22013.46|22013.46|0
1701700200000|2023-12-04 14:30:00|22046.19|22046.19|22056.11|22056.11|22067.02|22067.02|22030.64|22030.64|0
1701700500000|2023-12-04 14:35:00|22067.02|22067.02|22080.27|22080.27|22085.73|22085.73|22019.05|22019.05|0
1701700800000|2023-12-04 14:40:00|22074.82|22074.82|22132.74|22132.74|22149.11|22149.11|22074.82|22074.82|0
1701701100000|2023-12-04 14:45:00|22122.63|22122.63|22147.73|22147.73|22147.73|22147.73|22117.63|22117.63|0
1701701400000|2023-12-04 14:50:00|22144.46|22144.46|22117.16|22117.16|22144.46|22144.46|22106.25|22106.25|0
1701701700000|2023-12-04 14:55:00|22113.79|22113.79|22101.25|22101.25|22124.7|22124.7|22096.61|22096.61|0
1701702000000|2023-12-04 15:00:00|22095.79|22095.79|22110.76|22110.76|22127.24|22127.24|22075.1|22075.1|0
1701702300000|2023-12-04 15:05:00|22116.22|22116.22|22140.61|22140.61|22143.97|22143.97|22105.31|22105.31|0
1701702600000|2023-12-04 15:10:00|22146.06|22146.06|22124.93|22124.93|22146.86|22146.86|22122.48|22122.48|0
1701702900000|2023-12-04 15:15:00|22130.38|22130.38|22149.92|22149.92|22152.11|22152.11|22119.37|22119.37|0
1701703200000|2023-12-04 15:20:00|22146.55|22146.55|22090.63|22090.63|22153.29|22153.29|22085.18|22085.18|0
1701703500000|2023-12-04 15:25:00|22096.09|22096.09|22026.41|22026.41|22101.54|22101.54|22026.41|22026.41|0
1701703800000|2023-12-04 15:30:00|22031.86|22031.86|21963.02|21963.02|22032.68|22032.68|21963.02|21963.02|0
1701704100000|2023-12-04 15:35:00|21961.38|21961.38|21911.9|21911.9|21961.38|21961.38|21902.26|21902.26|0
1701704400000|2023-12-04 15:40:00|21906.44|21906.44|21862.53|21862.53|21911.9|21911.9|21862.07|21862.07|0
1701704700000|2023-12-04 15:45:00|21857.08|21857.08|21852.09|21852.09|21867.99|21867.99|21848.62|21848.62|0
1701705000000|2023-12-04 15:50:00|21857.54|21857.54|21864.28|21864.28|21879.36|21879.36|21853.37|21853.37|0
1701705300000|2023-12-04 15:55:00|21865.92|21865.92|21798.82|21798.82|21865.92|21865.92|21793.36|21793.36|0
1701705600000|2023-12-04 16:00:00|21798|21798|21806.11|21806.11|21806.11|21806.11|21785.45|21785.45|0
1701705900000|2023-12-04 16:05:00|21803.65|21803.65|21809.94|21809.94|21812.94|21812.94|21782.38|21782.38|0
1701706200000|2023-12-04 16:10:00|21804.49|21804.49|21809.47|21809.47|21809.94|21809.94|21776.74|21776.74|0
1701706500000|2023-12-04 16:15:00|21814.93|21814.93|21811.94|21811.94|21817.4|21817.4|21801.93|21801.93|0
1701706800000|2023-12-04 16:20:00|21801.03|21801.03|21806.74|21806.74|21807.29|21807.29|21790.92|21790.92|0
1701707100000|2023-12-04 16:25:00|21801.29|21801.29|21826.03|21826.03|21826.03|21826.03|21801.29|21801.29|0
1701764100000|2023-12-05 08:15:00|21795.82|21795.82|21763.08|21763.08|21795.82|21795.82|21746.72|21746.72|0
1701764400000|2023-12-05 08:20:00|21752.17|21752.17|21709.33|21709.33|21752.17|21752.17|21703.88|21703.88|0
1701764700000|2023-12-05 08:25:00|21698.42|21698.42|21731.41|21731.41|21731.41|21731.41|21692.97|21692.97|0
1701765000000|2023-12-05 08:30:00|21714.57|21714.57|21698.95|21698.95|21721.3|21721.3|21694.83|21694.83|0
1701765300000|2023-12-05 08:35:00|21704.4|21704.4|21737.13|21737.13|21737.13|21737.13|21704.4|21704.4|0
1701765600000|2023-12-05 08:40:00|21742.59|21742.59|21753.5|21753.5|21769.86|21769.86|21731.68|21731.68|0
1701765900000|2023-12-05 08:45:00|21748.04|21748.04|21696.94|21696.94|21748.04|21748.04|21680.58|21680.58|0
1701766200000|2023-12-05 08:50:00|21707.85|21707.85|21730.07|21730.07|21730.07|21730.07|21704.85|21704.85|0
1701766500000|2023-12-05 08:55:00|21713.71|21713.71|21732.07|21732.07|21732.07|21732.07|21710.25|21710.25|0
1701766800000|2023-12-05 09:00:00|21726.62|21726.62|21744.89|21744.89|21744.89|21744.89|21726.62|21726.62|0
1701767100000|2023-12-05 09:05:00|21728.52|21728.52|21733.98|21733.98|21733.98|21733.98|21728.52|21728.52|0
1701767400000|2023-12-05 09:10:00|21739.43|21739.43|21723.87|21723.87|21744.09|21744.09|21723.87|21723.87|0
1701767700000|2023-12-05 09:15:00|21729.33|21729.33|21777.62|21777.62|21777.62|21777.62|21729.33|21729.33|0
1701768000000|2023-12-05 09:20:00|21750.34|21750.34|21766.71|21766.71|21766.71|21766.71|21750.34|21750.34|0
1701768300000|2023-12-05 09:25:00|21793.99|21793.99|21799.44|21799.44|21815.81|21815.81|21788.53|21788.53|0
1701768600000|2023-12-05 09:30:00|21806.18|21806.18|21818.38|21818.38|21818.38|21818.38|21806.18|21806.18|0
1701768900000|2023-12-05 09:35:00|21812.92|21812.92|21847.56|21847.56|21847.56|21847.56|21812.92|21812.92|0
1701769200000|2023-12-05 09:40:00|21842.1|21842.1|21844.55|21844.55|21844.55|21844.55|21836.65|21836.65|0
1701769500000|2023-12-05 09:45:00|21828.19|21828.19|21834.12|21834.12|21834.12|21834.12|21817.28|21817.28|0
1701769800000|2023-12-05 09:50:00|21839.58|21839.58|21860.13|21860.13|21860.13|21860.13|21839.58|21839.58|0
1701770100000|2023-12-05 09:55:00|21849.22|21849.22|21849.22|21849.22|21849.22|21849.22|21838.31|21838.31|0
1701770400000|2023-12-05 10:00:00|21838.31|21838.31|21821.58|21821.58|21843.77|21843.77|21821.58|21821.58|0
1701770700000|2023-12-05 10:05:00|21816.12|21816.12|21810.67|21810.67|21816.12|21816.12|21810.67|21810.67|0
1701771000000|2023-12-05 10:10:00|21809.85|21809.85|21778.92|21778.92|21809.85|21809.85|21778.92|21778.92|0
1701771300000|2023-12-05 10:15:00|21776.47|21776.47|21791.55|21791.55|21797|21797|21776.47|21776.47|0
1701771600000|2023-12-05 10:20:00|21780.64|21780.64|21830.55|21830.55|21830.55|21830.55|21779.36|21779.36|0
1701771900000|2023-12-05 10:25:00|21836.01|21836.01|21829.27|21829.27|21836.01|21836.01|21829.27|21829.27|0
1701772200000|2023-12-05 10:30:00|21834.73|21834.73|21828.72|21828.72|21841.82|21841.82|21823.82|21823.82|0
1701772500000|2023-12-05 10:35:00|21824.63|21824.63|21805.81|21805.81|21824.63|21824.63|21805.81|21805.81|0
1701772800000|2023-12-05 10:40:00|21800.36|21800.36|21788.16|21788.16|21800.36|21800.36|21782.71|21782.71|0
1701773100000|2023-12-05 10:45:00|21782.71|21782.71|21757.52|21757.52|21788.16|21788.16|21754.15|21754.15|0
1701773400000|2023-12-05 10:50:00|21746.61|21746.61|21739.15|21739.15|21753.43|21753.43|21732.41|21732.41|0
1701773700000|2023-12-05 10:55:00|21733.7|21733.7|21732.41|21732.41|21733.7|21733.7|21718.13|21718.13|0
1701774000000|2023-12-05 11:00:00|21726.96|21726.96|21716.05|21716.05|21726.96|21726.96|21716.05|21716.05|0
1701774300000|2023-12-05 11:05:00|21726.96|21726.96|21732.41|21732.41|21732.41|21732.41|21726.96|21726.96|0
1701774600000|2023-12-05 11:10:00|21726.96|21726.96|21779.72|21779.72|21779.72|21779.72|21721.5|21721.5|0
1701774900000|2023-12-05 11:15:00|21774.27|21774.27|21786.54|21786.54|21786.54|21786.54|21764.72|21764.72|0
1701775200000|2023-12-05 11:20:00|21781.09|21781.09|21775.63|21775.63|21781.09|21781.09|21775.63|21775.63|0
1701775500000|2023-12-05 11:25:00|21792|21792|21808.37|21808.37|21808.37|21808.37|21786.54|21786.54|0
1701775800000|2023-12-05 11:30:00|21802.91|21802.91|21781.89|21781.89|21802.91|21802.91|21779.81|21779.81|0
1701776100000|2023-12-05 11:35:00|21787.35|21787.35|21794.89|21794.89|21794.89|21794.89|21778.52|21778.52|0
1701776400000|2023-12-05 11:40:00|21816.71|21816.71|21849.92|21849.92|21849.92|21849.92|21816.71|21816.71|0
1701776700000|2023-12-05 11:45:00|21855.38|21855.38|21877.2|21877.2|21877.2|21877.2|21855.38|21855.38|0
1701777000000|2023-12-05 11:50:00|21871.74|21871.74|21877.2|21877.2|21877.2|21877.2|21871.74|21871.74|0
1701777300000|2023-12-05 11:55:00|21871.74|21871.74|21866.56|21866.56|21877.2|21877.2|21860.83|21860.83|0
1701777600000|2023-12-05 12:00:00|21872.01|21872.01|21902.56|21902.56|21908.02|21908.02|21872.01|21872.01|0
1701777900000|2023-12-05 12:05:00|21908.02|21908.02|21924.38|21924.38|21924.38|21924.38|21908.02|21908.02|0
1701778200000|2023-12-05 12:10:00|21929.84|21929.84|21931.92|21931.92|21935.29|21935.29|21918.93|21918.93|0
1701778500000|2023-12-05 12:15:00|21937.38|21937.38|21926.47|21926.47|21937.38|21937.38|21926.47|21926.47|0
1701778800000|2023-12-05 12:20:00|21929.84|21929.84|21937.38|21937.38|21937.38|21937.38|21921.01|21921.01|0
1701779100000|2023-12-05 12:25:00|21948.29|21948.29|21942.83|21942.83|21948.29|21948.29|21937.38|21937.38|0
1701779400000|2023-12-05 12:30:00|21948.29|21948.29|21949.65|21949.65|21954.56|21954.56|21942.83|21942.83|0
1701779700000|2023-12-05 12:35:00|21948.02|21948.02|21950.59|21950.59|21961.5|21961.5|21945.13|21945.13|0
1701780000000|2023-12-05 12:40:00|21956.04|21956.04|21939.91|21939.91|21971.04|21971.04|21936.54|21936.54|0
1701780300000|2023-12-05 12:45:00|21934.46|21934.46|21958.48|21958.48|21958.48|21958.48|21932.01|21932.01|0
1701780600000|2023-12-05 12:50:00|21962.57|21962.57|21955.48|21955.48|21985.21|21985.21|21950.02|21950.02|0
1701780900000|2023-12-05 12:55:00|21960.93|21960.93|21958.48|21958.48|21966.39|21966.39|21958.48|21958.48|0
1701781200000|2023-12-05 13:00:00|21953.02|21953.02|21962.57|21962.57|21963.93|21963.93|21953.02|21953.02|0
1701781500000|2023-12-05 13:05:00|21957.11|21957.11|21946.54|21946.54|21962.57|21962.57|21943.27|21943.27|0
1701781800000|2023-12-05 13:10:00|21951.99|21951.99|21949.09|21949.09|21977.65|21977.65|21949.09|21949.09|0
1701782100000|2023-12-05 13:15:00|21948.27|21948.27|21933.99|21933.99|21948.27|21948.27|21917.63|21917.63|0
1701782400000|2023-12-05 13:20:00|21939.45|21939.45|21928.54|21928.54|21939.45|21939.45|21928.54|21928.54|0
1701782700000|2023-12-05 13:25:00|21939.45|21939.45|21939.45|21939.45|21950.36|21950.36|21939.45|21939.45|0
1701783000000|2023-12-05 13:30:00|21933.99|21933.99|21938.63|21938.63|21938.63|21938.63|21923.08|21923.08|0
1701783300000|2023-12-05 13:35:00|21944.09|21944.09|21931.89|21931.89|21944.09|21944.09|21915.53|21915.53|0
1701783900000|2023-12-05 13:45:00|21937.35|21937.35|21937.35|21937.35|21948.26|21948.26|21937.35|21937.35|0
1701784200000|2023-12-05 13:50:00|21931.89|21931.89|21956.98|21956.98|21967.63|21967.63|21931.89|21931.89|0
1701784500000|2023-12-05 13:55:00|21954.53|21954.53|21939.8|21939.8|21954.53|21954.53|21935.71|21935.71|0
1701784800000|2023-12-05 14:00:00|21936.43|21936.43|21925.15|21925.15|21936.43|21936.43|21920.15|21920.15|0
1701785100000|2023-12-05 14:05:00|21919.7|21919.7|21898.68|21898.68|21919.7|21919.7|21893.22|21893.22|0
1701785400000|2023-12-05 14:10:00|21904.14|21904.14|21879.31|21879.31|21906.59|21906.59|21873.86|21873.86|0
1701785700000|2023-12-05 14:15:00|21884.77|21884.77|21913.34|21913.34|21924.25|21924.25|21879.31|21879.31|0
1701786000000|2023-12-05 14:20:00|21907.89|21907.89|21924.08|21924.08|21929.81|21929.81|21907.89|21907.89|0
1701786300000|2023-12-05 14:25:00|21927.45|21927.45|21926.17|21926.17|21938.36|21938.36|21926.17|21926.17|0
1701786600000|2023-12-05 14:30:00|21931.62|21931.62|21895.25|21895.25|21931.62|21931.62|21895.25|21895.25|0
1701786900000|2023-12-05 14:35:00|21906.16|21906.16|21886.08|21886.08|21916.72|21916.72|21875.17|21875.17|0
1701787200000|2023-12-05 14:40:00|21880.62|21880.62|21871.43|21871.43|21891.53|21891.53|21860.52|21860.52|0
1701787500000|2023-12-05 14:45:00|21860.52|21860.52|21880.51|21880.51|21885.96|21885.96|21842.05|21842.05|0
1701787800000|2023-12-05 14:50:00|21885.96|21885.96|21897.81|21897.81|21915.81|21915.81|21885.96|21885.96|0
1701788100000|2023-12-05 14:55:00|21892.35|21892.35|21908.72|21908.72|21908.72|21908.72|21886.89|21886.89|0
1701788400000|2023-12-05 15:00:00|21917.44|21917.44|22001.3|22001.3|22052.07|22052.07|21917.44|21917.44|0
1701788700000|2023-12-05 15:05:00|22004.58|22004.58|21980.92|21980.92|22004.58|22004.58|21974.3|21974.3|0
1701789000000|2023-12-05 15:10:00|21983.37|21983.37|21964.19|21964.19|21998.57|21998.57|21961.74|21961.74|0
1701789300000|2023-12-05 15:15:00|21958.73|21958.73|21937.09|21937.09|21969.64|21969.64|21937.09|21937.09|0
1701789600000|2023-12-05 15:20:00|21953.46|21953.46|21974.48|21974.48|21980.75|21980.75|21953.46|21953.46|0
1701789900000|2023-12-05 15:25:00|21979.93|21979.93|21980.38|21980.38|21985.84|21985.84|21974.48|21974.48|0
1701790200000|2023-12-05 15:30:00|21979.57|21979.57|21935.44|21935.44|21980.74|21980.74|21935.44|21935.44|0
1701790500000|2023-12-05 15:35:00|21940.9|21940.9|21929.09|21929.09|21953.09|21953.09|21929.09|21929.09|0
1701790800000|2023-12-05 15:40:00|21934.54|21934.54|21986.57|21986.57|21986.57|21986.57|21934.54|21934.54|0
1701791100000|2023-12-05 15:45:00|21984.12|21984.12|21980.29|21980.29|21985.74|21985.74|21974.83|21974.83|0
1701791400000|2023-12-05 15:50:00|21974.83|21974.83|21967.27|21967.27|21976.92|21976.92|21964.72|21964.72|0
1701791700000|2023-12-05 15:55:00|21972.73|21972.73|21993.18|21993.18|21993.18|21993.18|21967.27|21967.27|0
1701792000000|2023-12-05 16:00:00|21982.27|21982.27|22024.3|22024.3|22024.3|22024.3|21982.27|21982.27|0
1701792300000|2023-12-05 16:05:00|22029.75|22029.75|22024.3|22024.3|22046.93|22046.93|22018.84|22018.84|0
1701792600000|2023-12-05 16:10:00|22029.75|22029.75|21999.46|21999.46|22029.75|22029.75|21997|21997|0
1701792900000|2023-12-05 16:15:00|21996.09|21996.09|21952.9|21952.9|21999.46|21999.46|21947.44|21947.44|0
1701793200000|2023-12-05 16:20:00|21958.35|21958.35|21969.61|21969.61|21969.61|21969.61|21953.7|21953.7|0
1701793500000|2023-12-05 16:25:00|21967.16|21967.16|21965.91|21965.91|21975.55|21975.55|21956.62|21956.62|0
1701850500000|2023-12-06 08:15:00|22252.42|22252.42|22239.44|22239.44|22285.15|22285.15|22233.63|22233.63|0
1701850800000|2023-12-06 08:20:00|22236.07|22236.07|22180.98|22180.98|22236.07|22236.07|22169.59|22169.59|0
1701851100000|2023-12-06 08:25:00|22175.53|22175.53|22197.35|22197.35|22197.35|22197.35|22175.53|22175.53|0
1701851400000|2023-12-06 08:30:00|22237.78|22237.78|22210.5|22210.5|22237.78|22237.78|22205.05|22205.05|0
1701851700000|2023-12-06 08:35:00|22221.13|22221.13|22205.86|22205.86|22232.04|22232.04|22196.05|22196.05|0
1701852000000|2023-12-06 08:40:00|22195.76|22195.76|22195.76|22195.76|22206.67|22206.67|22195.76|22195.76|0
1701852300000|2023-12-06 08:45:00|22187.73|22187.73|22182.28|22182.28|22187.73|22187.73|22182.28|22182.28|0
1701852600000|2023-12-06 08:50:00|22187.73|22187.73|22182.28|22182.28|22187.73|22187.73|22182.28|22182.28|0
1701852900000|2023-12-06 08:55:00|22187.73|22187.73|22155|22155|22187.73|22187.73|22149.55|22149.55|0
1701853200000|2023-12-06 09:00:00|22160.46|22160.46|22135.17|22135.17|22164.55|22164.55|22135.17|22135.17|0
1701853500000|2023-12-06 09:05:00|22140.62|22140.62|22151.54|22151.54|22151.54|22151.54|22135.17|22135.17|0
1701854100000|2023-12-06 09:15:00|22149.9|22149.9|22137.07|22137.07|22149.9|22149.9|22127.6|22127.6|0
1701854400000|2023-12-06 09:20:00|22134.62|22134.62|22151.8|22151.8|22151.8|22151.8|22132.16|22132.16|0
1701854700000|2023-12-06 09:25:00|22146.34|22146.34|22145.54|22145.54|22146.34|22146.34|22135.43|22135.43|0
1701855300000|2023-12-06 09:35:00|22134.63|22134.63|22124.62|22124.62|22134.63|22134.63|22123.8|22123.8|0
1701855600000|2023-12-06 09:40:00|22135.53|22135.53|22131.44|22131.44|22135.53|22135.53|22131.44|22131.44|0
1701855900000|2023-12-06 09:45:00|22134.81|22134.81|22158.64|22158.64|22158.64|22158.64|22117.16|22117.16|0
1701856200000|2023-12-06 09:50:00|22164.09|22164.09|22219.46|22219.46|22219.46|22219.46|22159.45|22159.45|0
1701856500000|2023-12-06 09:55:00|22222.83|22222.83|22222.83|22222.83|22222.83|22222.83|22211.92|22211.92|0
1701856800000|2023-12-06 10:00:00|22219.46|22219.46|22202.29|22202.29|22226.2|22226.2|22202.29|22202.29|0
1701857100000|2023-12-06 10:05:00|22207.2|22207.2|22155.27|22155.27|22207.2|22207.2|22155.27|22155.27|0
1701857400000|2023-12-06 10:10:00|22145.16|22145.16|22157.35|22157.35|22162.81|22162.81|22143.07|22143.07|0
1701857700000|2023-12-06 10:15:00|22153.98|22153.98|22171.45|22171.45|22171.45|22171.45|22153.98|22153.98|0
1701858000000|2023-12-06 10:20:00|22166|22166|22172.74|22172.74|22178.19|22178.19|22166|22166|0
1701858300000|2023-12-06 10:25:00|22183.65|22183.65|22185.19|22185.19|22200.01|22200.01|22164.44|22164.44|0
1701858600000|2023-12-06 10:30:00|22174.28|22174.28|22179.74|22179.74|22179.74|22179.74|22174.28|22174.28|0
1701858900000|2023-12-06 10:35:00|22173|22173|22148.61|22148.61|22173|22173|22148.61|22148.61|0
1701859200000|2023-12-06 10:40:00|22154.07|22154.07|22159.52|22159.52|22159.52|22159.52|22154.07|22154.07|0
1701859500000|2023-12-06 10:45:00|22164.98|22164.98|22159.52|22159.52|22173.16|22173.16|22159.52|22159.52|0
1701859800000|2023-12-06 10:50:00|22161.16|22161.16|22160.07|22160.07|22170.98|22170.98|22149.16|22149.16|0
1701860100000|2023-12-06 10:55:00|22165.53|22165.53|22170.98|22170.98|22170.98|22170.98|22165.53|22165.53|0
1701860400000|2023-12-06 11:00:00|22165.53|22165.53|22154.62|22154.62|22165.53|22165.53|22154.62|22154.62|0
1701860700000|2023-12-06 11:05:00|22162.79|22162.79|22170.82|22170.82|22186.38|22186.38|22157.34|22157.34|0
1701861000000|2023-12-06 11:10:00|22167.45|22167.45|22185.9|22185.9|22185.9|22185.9|22164.08|22164.08|0
1701861300000|2023-12-06 11:15:00|22183.45|22183.45|22172.54|22172.54|22183.45|22183.45|22167.08|22167.08|0
1701861600000|2023-12-06 11:20:00|22173.35|22173.35|22189.72|22189.72|22189.72|22189.72|22173.35|22173.35|0
1701862200000|2023-12-06 11:30:00|22184.26|22184.26|22178.81|22178.81|22184.26|22184.26|22178.81|22178.81|0
1701862500000|2023-12-06 11:35:00|22181.26|22181.26|22183.45|22183.45|22186.72|22186.72|22180.44|22180.44|0
1701862800000|2023-12-06 11:40:00|22172.54|22172.54|22210.72|22210.72|22216.18|22216.18|22172.54|22172.54|0
1701863100000|2023-12-06 11:45:00|22216.18|22216.18|22194.36|22194.36|22216.18|22216.18|22194.36|22194.36|0
1701863400000|2023-12-06 11:50:00|22195.99|22195.99|22245.46|22245.46|22245.46|22245.46|22195.99|22195.99|0
1701863700000|2023-12-06 11:55:00|22240|22240|22239.18|22239.18|22244.64|22244.64|22229.09|22229.09|0
1701864000000|2023-12-06 12:00:00|22233.73|22233.73|22240.47|22240.47|22240.47|22240.47|22233.73|22233.73|0
1701864300000|2023-12-06 12:05:00|22245.92|22245.92|22245.92|22245.92|22262.29|22262.29|22244.29|22244.29|0
1701864600000|2023-12-06 12:10:00|22235.01|22235.01|22241.28|22241.28|22241.28|22241.28|22235.01|22235.01|0
1701864900000|2023-12-06 12:15:00|22246.74|22246.74|22246.74|22246.74|22246.74|22246.74|22241.28|22241.28|0
1701865200000|2023-12-06 12:20:00|22245.1|22245.1|22261.47|22261.47|22261.47|22261.47|22245.1|22245.1|0
1701865500000|2023-12-06 12:25:00|22266.93|22266.93|22269.38|22269.38|22274.83|22274.83|22266.93|22266.93|0
1701865800000|2023-12-06 12:30:00|22263.92|22263.92|22258.47|22258.47|22263.92|22263.92|22253.01|22253.01|0
1701866100000|2023-12-06 12:35:00|22263.92|22263.92|22266.36|22266.36|22274.83|22274.83|22261.36|22261.36|0
1701866400000|2023-12-06 12:40:00|22269.73|22269.73|22281.93|22281.93|22298.29|22298.29|22269.73|22269.73|0
1701866700000|2023-12-06 12:45:00|22265.56|22265.56|22240.2|22240.2|22265.56|22265.56|22240.2|22240.2|0
1701867000000|2023-12-06 12:50:00|22236.83|22236.83|22223.83|22223.83|22240.2|22240.2|22223.83|22223.83|0
1701867300000|2023-12-06 12:55:00|22212.92|22212.92|22210.47|22210.47|22212.92|22212.92|22199.56|22199.56|0
1701867600000|2023-12-06 13:00:00|22215.92|22215.92|22228.12|22228.12|22228.12|22228.12|22215.92|22215.92|0
1701867900000|2023-12-06 13:05:00|22233.57|22233.57|22238.23|22238.23|22238.23|22238.23|22222.66|22222.66|0
1701868200000|2023-12-06 13:10:00|22228.12|22228.12|22221.38|22221.38|22228.12|22228.12|22211.27|22211.27|0
1701868500000|2023-12-06 13:15:00|22224.65|22224.65|22188.55|22188.55|22228.02|22228.02|22188.55|22188.55|0
1701868800000|2023-12-06 13:20:00|22181.81|22181.81|22193.74|22193.74|22199.46|22199.46|22181.81|22181.81|0
1701869100000|2023-12-06 13:25:00|22192.92|22192.92|22198.47|22198.47|22198.47|22198.47|22182.91|22182.91|0
1701869400000|2023-12-06 13:30:00|22203.93|22203.93|22203.93|22203.93|22214.84|22214.84|22203.93|22203.93|0
1701869700000|2023-12-06 13:35:00|22198.47|22198.47|22198.47|22198.47|22198.47|22198.47|22193.02|22193.02|0
1701870000000|2023-12-06 13:40:00|22193.02|22193.02|22198.47|22198.47|22198.47|22198.47|22187.56|22187.56|0
1701870300000|2023-12-06 13:45:00|22187.56|22187.56|22186.19|22186.19|22191.65|22191.65|22180.74|22180.74|0
1701870600000|2023-12-06 13:50:00|22191.65|22191.65|22207.21|22207.21|22207.21|22207.21|22191.65|22191.65|0
1701870900000|2023-12-06 13:55:00|22196.3|22196.3|22226.15|22226.15|22230.32|22230.32|22196.3|22196.3|0
1701871200000|2023-12-06 14:00:00|22220.69|22220.69|22257.71|22257.71|22257.71|22257.71|22220.69|22220.69|0
1701871500000|2023-12-06 14:05:00|22263.16|22263.16|22263.16|22263.16|22263.16|22263.16|22263.16|22263.16|0
1701871800000|2023-12-06 14:10:00|22268.62|22268.62|22277.09|22277.09|22278.73|22278.73|22263.16|22263.16|0
1701872100000|2023-12-06 14:15:00|22282.55|22282.55|22269.55|22269.55|22282.55|22282.55|22266.18|22266.18|0
1701872400000|2023-12-06 14:20:00|22266.18|22266.18|22229.34|22229.34|22266.18|22266.18|22229.34|22229.34|0
1701872700000|2023-12-06 14:25:00|22230.16|22230.16|22217.88|22217.88|22236.7|22236.7|22217.88|22217.88|0
1701873000000|2023-12-06 14:30:00|22212.43|22212.43|22189.32|22189.32|22235.53|22235.53|22187.24|22187.24|0
1701873300000|2023-12-06 14:35:00|22183.87|22183.87|22165.87|22165.87|22189.32|22189.32|22161.23|22161.23|0
1701873600000|2023-12-06 14:40:00|22159.13|22159.13|22151.11|22151.11|22159.13|22159.13|22140.2|22140.2|0
1701873900000|2023-12-06 14:45:00|22156.56|22156.56|22212.4|22212.4|22217.85|22217.85|22156.56|22156.56|0
1701874200000|2023-12-06 14:50:00|22206.94|22206.94|22243.04|22243.04|22248.5|22248.5|22201.49|22201.49|0
1701874500000|2023-12-06 14:55:00|22253.15|22253.15|22240.96|22240.96|22254.44|22254.44|22234.22|22234.22|0
1701874800000|2023-12-06 15:00:00|22246.41|22246.41|22288.8|22288.8|22294.26|22294.26|22246.41|22246.41|0
1701875100000|2023-12-06 15:05:00|22283.35|22283.35|22364.86|22364.86|22364.86|22364.86|22283.35|22283.35|0
1701875400000|2023-12-06 15:10:00|22370.31|22370.31|22399.24|22399.24|22399.24|22399.24|22364.86|22364.86|0
1701875700000|2023-12-06 15:15:00|22404.69|22404.69|22355.93|22355.93|22416.89|22416.89|22352.66|22352.66|0
1701876000000|2023-12-06 15:20:00|22366.84|22366.84|22359.48|22359.48|22369.03|22369.03|22355.93|22355.93|0
1701876300000|2023-12-06 15:25:00|22354.03|22354.03|22356.11|22356.11|22361.57|22361.57|22350.66|22350.66|0
1701876600000|2023-12-06 15:30:00|22345.2|22345.2|22371.66|22371.66|22371.66|22371.66|22339.75|22339.75|0
1701876900000|2023-12-06 15:35:00|22377.12|22377.12|22382.02|22382.02|22406.41|22406.41|22375.75|22375.75|0
1701877200000|2023-12-06 15:40:00|22376.57|22376.57|22376.1|22376.1|22382.84|22382.84|22371.11|22371.11|0
1701877500000|2023-12-06 15:45:00|22372.73|22372.73|22353.43|22353.43|22372.73|22372.73|22342.52|22342.52|0
1701877800000|2023-12-06 15:50:00|22347.98|22347.98|22341.71|22341.71|22364.35|22364.35|22341.71|22341.71|0
1701878100000|2023-12-06 15:55:00|22348.44|22348.44|22322.77|22322.77|22348.44|22348.44|22311.86|22311.86|0
1701878400000|2023-12-06 16:00:00|22333.68|22333.68|22337.05|22337.05|22356.79|22356.79|22328.23|22328.23|0
1701878700000|2023-12-06 16:05:00|22342.51|22342.51|22375.24|22375.24|22380.7|22380.7|22342.51|22342.51|0
1701879000000|2023-12-06 16:10:00|22380.7|22380.7|22400.33|22400.33|22405.79|22405.79|22380.7|22380.7|0
1701879300000|2023-12-06 16:15:00|22403.7|22403.7|22420.07|22420.07|22425.17|22425.17|22403.7|22403.7|0
1701879600000|2023-12-06 16:20:00|22416.7|22416.7|22449.9|22449.9|22459.19|22459.19|22416.7|22416.7|0
1701879900000|2023-12-06 16:25:00|22460.81|22460.81|22441.42|22441.42|22460.81|22460.81|22437.7|22437.7|0
1701936900000|2023-12-07 08:15:00|22095.35|22095.35|22080.35|22080.35|22095.35|22095.35|22031.25|22031.25|0
1701937200000|2023-12-07 08:20:00|21979.27|21979.27|21969.25|21969.25|22019.7|22019.7|21969.25|21969.25|0
1701937500000|2023-12-07 08:25:00|21958.34|21958.34|21941.97|21941.97|21958.34|21958.34|21931.06|21931.06|0
1701937800000|2023-12-07 08:30:00|21931.06|21931.06|21956.96|21956.96|21962.42|21962.42|21920.15|21920.15|0
1701938100000|2023-12-07 08:35:00|21951.51|21951.51|21946.05|21946.05|21978.78|21978.78|21946.05|21946.05|0
1701938400000|2023-12-07 08:40:00|21940.6|21940.6|21975.51|21975.51|21980.97|21980.97|21926.41|21926.41|0
1701938700000|2023-12-07 08:45:00|21970.06|21970.06|21960.24|21960.24|21997.33|21997.33|21960.24|21960.24|0
1701939000000|2023-12-07 08:50:00|21971.15|21971.15|21965.7|21965.7|21976.61|21976.61|21965.7|21965.7|0
1701939300000|2023-12-07 08:55:00|21960.24|21960.24|21965.97|21965.97|21971.15|21971.15|21960.24|21960.24|0
1701939600000|2023-12-07 09:00:00|21971.42|21971.42|21999.97|21999.97|21999.97|21999.97|21971.42|21971.42|0
1701939900000|2023-12-07 09:05:00|22067.35|22067.35|22063.81|22063.81|22093.03|22093.03|22063.81|22063.81|0
1701940200000|2023-12-07 09:10:00|22069.27|22069.27|22076.81|22076.81|22085.64|22085.64|22054.51|22054.51|0
1701940500000|2023-12-07 09:15:00|22053.23|22053.23|22068.79|22068.79|22074.24|22074.24|22053.23|22053.23|0
1701940800000|2023-12-07 09:20:00|22079.7|22079.7|22091.43|22091.43|22096.88|22096.88|22064.15|22064.15|0
1701941100000|2023-12-07 09:25:00|22096.88|22096.88|22099.34|22099.34|22099.34|22099.34|22096.88|22096.88|0
1701941400000|2023-12-07 09:30:00|22100.15|22100.15|22110.25|22110.25|22118.16|22118.16|22100.15|22100.15|0
1701941700000|2023-12-07 09:35:00|22109.43|22109.43|22108.34|22108.34|22119.79|22119.79|22092.51|22092.51|0
1701942000000|2023-12-07 09:40:00|22097.43|22097.43|22098.25|22098.25|22098.25|22098.25|22090.34|22090.34|0
1701942300000|2023-12-07 09:45:00|22099.07|22099.07|22196.3|22196.3|22201.75|22201.75|22099.07|22099.07|0
1701942600000|2023-12-07 09:50:00|22192.93|22192.93|22216.12|22216.12|22216.38|22216.38|22192.93|22192.93|0
1701942900000|2023-12-07 09:55:00|22227.03|22227.03|22279.44|22279.44|22284.9|22284.9|22227.03|22227.03|0
1701943200000|2023-12-07 10:00:00|22273.98|22273.98|22255.43|22255.43|22273.98|22273.98|22255.43|22255.43|0
1701943500000|2023-12-07 10:05:00|22244.52|22244.52|22233.61|22233.61|22244.52|22244.52|22233.61|22233.61|0
1701943800000|2023-12-07 10:10:00|22217.25|22217.25|22180.65|22180.65|22225.16|22225.16|22180.65|22180.65|0
1701944100000|2023-12-07 10:15:00|22179.83|22179.83|22160.2|22160.2|22179.83|22179.83|22153.65|22153.65|0
1701944400000|2023-12-07 10:20:00|22182.02|22182.02|22198.38|22198.38|22198.38|22198.38|22182.02|22182.02|0
1701944700000|2023-12-07 10:25:00|22187.47|22187.47|22193.39|22193.39|22197.48|22197.48|22187.47|22187.47|0
1701945000000|2023-12-07 10:30:00|22199.12|22199.12|22189.02|22189.02|22202.39|22202.39|22183.57|22183.57|0
1701945300000|2023-12-07 10:35:00|22199.94|22199.94|22179.38|22179.38|22205.39|22205.39|22179.38|22179.38|0
1701945600000|2023-12-07 10:40:00|22168.47|22168.47|22166.39|22166.39|22168.47|22168.47|22163.02|22163.02|0
1701945900000|2023-12-07 10:45:00|22144.56|22144.56|22170.94|22170.94|22170.94|22170.94|22139.11|22139.11|0
1701946200000|2023-12-07 10:50:00|22176.4|22176.4|22165.48|22165.48|22181.85|22181.85|22165.48|22165.48|0
1701946500000|2023-12-07 10:55:00|22176.4|22176.4|22202.88|22202.88|22202.88|22202.88|22176.4|22176.4|0
1701946800000|2023-12-07 11:00:00|22203.7|22203.7|22194.86|22194.86|22210.44|22210.44|22190.22|22190.22|0
1701947100000|2023-12-07 11:05:00|22200.32|22200.32|22205.31|22205.31|22211.03|22211.03|22199.03|22199.03|0
1701947400000|2023-12-07 11:10:00|22216.22|22216.22|22210.76|22210.76|22216.22|22216.22|22210.76|22210.76|0
1701947700000|2023-12-07 11:15:00|22205.31|22205.31|22199.85|22199.85|22205.31|22205.31|22194.4|22194.4|0
1701948000000|2023-12-07 11:20:00|22216.22|22216.22|22198.57|22198.57|22227.13|22227.13|22198.57|22198.57|0
1701948300000|2023-12-07 11:25:00|22187.66|22187.66|22174.56|22174.56|22187.66|22187.66|22165.84|22165.84|0
1701948600000|2023-12-07 11:30:00|22180.02|22180.02|22152.74|22152.74|22180.02|22180.02|22152.74|22152.74|0
1701948900000|2023-12-07 11:35:00|22163.65|22163.65|22157.72|22157.72|22169.11|22169.11|22152.26|22152.26|0
1701949200000|2023-12-07 11:40:00|22152.26|22152.26|22146.81|22146.81|22152.26|22152.26|22146.81|22146.81|0
1701949500000|2023-12-07 11:45:00|22163.17|22163.17|22146.81|22146.81|22163.17|22163.17|22146.81|22146.81|0
1701949800000|2023-12-07 11:50:00|22145.99|22145.99|22145.99|22145.99|22145.99|22145.99|22145.99|22145.99|0
1701950100000|2023-12-07 11:55:00|22124.17|22124.17|22135.08|22135.08|22135.08|22135.08|22124.17|22124.17|0
1701950400000|2023-12-07 12:00:00|22140.53|22140.53|22148.55|22148.55|22154.01|22154.01|22140.53|22140.53|0
1701950700000|2023-12-07 12:05:00|22155.29|22155.29|22150.64|22150.64|22160.75|22160.75|22150.64|22150.64|0
1701951000000|2023-12-07 12:10:00|22137.16|22137.16|22127.06|22127.06|22137.16|22137.16|22127.06|22127.06|0
1701951300000|2023-12-07 12:15:00|22132.51|22132.51|22112.78|22112.78|22132.51|22132.51|22112.78|22112.78|0
1701951600000|2023-12-07 12:20:00|22107.32|22107.32|22111.94|22111.94|22122.05|22122.05|22107.32|22107.32|0
1701951900000|2023-12-07 12:25:00|22117.4|22117.4|22104.58|22104.58|22117.4|22117.4|22104.58|22104.58|0
1701952200000|2023-12-07 12:30:00|22105.4|22105.4|22096.67|22096.67|22106.22|22106.22|22096.67|22096.67|0
1701952500000|2023-12-07 12:35:00|22091.22|22091.22|22085.76|22085.76|22091.22|22091.22|22085.76|22085.76|0
1701952800000|2023-12-07 12:40:00|22069.4|22069.4|22073.49|22073.49|22073.49|22073.49|22063.94|22063.94|0
1701953100000|2023-12-07 12:45:00|22068.03|22068.03|22042.38|22042.38|22068.03|22068.03|22036.92|22036.92|0
1701953400000|2023-12-07 12:50:00|22062.59|22062.59|22091.15|22091.15|22091.15|22091.15|22062.59|22062.59|0
1701953700000|2023-12-07 12:55:00|22091.97|22091.97|22097.42|22097.42|22108.33|22108.33|22091.97|22091.97|0
1701954000000|2023-12-07 13:00:00|22107.53|22107.53|22097.44|22097.44|22112.99|22112.99|22097.44|22097.44|0
1701954300000|2023-12-07 13:05:00|22091.98|22091.98|22056.77|22056.77|22091.98|22091.98|22054.32|22054.32|0
1701954600000|2023-12-07 13:10:00|22051.31|22051.31|22055.16|22055.16|22071.53|22071.53|22051.31|22051.31|0
1701954900000|2023-12-07 13:15:00|22060.62|22060.62|22026.12|22026.12|22060.62|22060.62|22026.12|22026.12|0
1701955200000|2023-12-07 13:20:00|22039.6|22039.6|22045.06|22045.06|22055.97|22055.97|22034.14|22034.14|0
1701955500000|2023-12-07 13:25:00|22055.97|22055.97|22073.62|22073.62|22093.83|22093.83|22055.97|22055.97|0
1701955800000|2023-12-07 13:30:00|22062.7|22062.7|22025.07|22025.07|22082.92|22082.92|22025.07|22025.07|0
1701956100000|2023-12-07 13:35:00|22035.98|22035.98|22082.67|22082.67|22082.67|22082.67|22035.98|22035.98|0
1701956400000|2023-12-07 13:40:00|22072.56|22072.56|22085.44|22085.44|22096.83|22096.83|22072.56|22072.56|0
1701956700000|2023-12-07 13:45:00|22088.71|22088.71|22081.17|22081.17|22104.53|22104.53|22077.8|22077.8|0
1701957000000|2023-12-07 13:50:00|22070.26|22070.26|22086.63|22086.63|22086.63|22086.63|22070.26|22070.26|0
1701957300000|2023-12-07 13:55:00|22092.08|22092.08|22105.45|22105.45|22105.45|22105.45|22089.08|22089.08|0
1701957600000|2023-12-07 14:00:00|22129.03|22129.03|22098.71|22098.71|22129.03|22129.03|22087.8|22087.8|0
1701957900000|2023-12-07 14:05:00|22104.16|22104.16|22125.98|22125.98|22131.44|22131.44|22104.16|22104.16|0
1701958200000|2023-12-07 14:10:00|22120.53|22120.53|22120.53|22120.53|22120.53|22120.53|22115.07|22115.07|0
1701958500000|2023-12-07 14:15:00|22122.98|22122.98|22143.44|22143.44|22148.89|22148.89|22122.98|22122.98|0
1701958800000|2023-12-07 14:20:00|22148.89|22148.89|22146.44|22146.44|22148.89|22148.89|22130.07|22130.07|0
1701959100000|2023-12-07 14:25:00|22140.98|22140.98|22146.44|22146.44|22151.89|22151.89|22140.98|22140.98|0
1701959400000|2023-12-07 14:30:00|22140.98|22140.98|22119.16|22119.16|22157.03|22157.03|22108.25|22108.25|0
1701959700000|2023-12-07 14:35:00|22113.71|22113.71|22128.71|22128.71|22134.16|22134.16|22113.71|22113.71|0
1701960000000|2023-12-07 14:40:00|22126.25|22126.25|22086.43|22086.43|22126.25|22126.25|22086.43|22086.43|0
1701960300000|2023-12-07 14:45:00|22091.89|22091.89|22088.07|22088.07|22101.43|22101.43|22086.43|22086.43|0
1701960600000|2023-12-07 14:50:00|22081.33|22081.33|22075.87|22075.87|22086.78|22086.78|22061.14|22061.14|0
1701960900000|2023-12-07 14:55:00|22081.33|22081.33|22113.98|22113.98|22113.98|22113.98|22081.33|22081.33|0
1701961200000|2023-12-07 15:00:00|22119.43|22119.43|22061.68|22061.68|22119.43|22119.43|22054.58|22054.58|0
1701961500000|2023-12-07 15:05:00|22051.57|22051.57|22050.86|22050.86|22064.34|22064.34|22036.3|22036.3|0
1701961800000|2023-12-07 15:10:00|22047.49|22047.49|22067.15|22067.15|22067.15|22067.15|22034.69|22034.69|0
1701962100000|2023-12-07 15:15:00|22072.05|22072.05|22064.72|22064.72|22095.85|22095.85|22064.72|22064.72|0
1701962400000|2023-12-07 15:20:00|22084.94|22084.94|22060.99|22060.99|22101.3|22101.3|22060.99|22060.99|0
1701962700000|2023-12-07 15:25:00|22060.17|22060.17|22053.68|22053.68|22075.99|22075.99|22053.68|22053.68|0
1701963000000|2023-12-07 15:30:00|22050.31|22050.31|22021.75|22021.75|22050.31|22050.31|22013.73|22013.73|0
1701963300000|2023-12-07 15:35:00|22016.3|22016.3|22028.84|22028.84|22039.76|22039.76|22016.3|22016.3|0
1701963600000|2023-12-07 15:40:00|22034.3|22034.3|22069.84|22069.84|22079.95|22079.95|22034.3|22034.3|0
1701963900000|2023-12-07 15:45:00|22066.47|22066.47|22038.71|22038.71|22066.47|22066.47|22023.15|22023.15|0
1701964200000|2023-12-07 15:50:00|22049.62|22049.62|22014.44|22014.44|22049.62|22049.62|21998.89|21998.89|0
1701964500000|2023-12-07 15:55:00|22013.62|22013.62|22004.32|22004.32|22024.53|22024.53|21996.68|21996.68|0
1701964800000|2023-12-07 16:00:00|22015.23|22015.23|22061.32|22061.32|22063.78|22063.78|22015.23|22015.23|0
1701965100000|2023-12-07 16:05:00|22064.59|22064.59|22103.73|22103.73|22103.73|22103.73|22059.14|22059.14|0
1701965400000|2023-12-07 16:10:00|22109.18|22109.18|22116.98|22116.98|22125.55|22125.55|22098.27|22098.27|0
1701965700000|2023-12-07 16:15:00|22122.43|22122.43|22092.69|22092.69|22122.43|22122.43|22062.36|22062.36|0
1701966000000|2023-12-07 16:20:00|22096.06|22096.06|22101.03|22101.03|22115.79|22115.79|22088.15|22088.15|0
1701966300000|2023-12-07 16:25:00|22106.49|22106.49|22097.21|22097.21|22106.49|22106.49|22077.93|22077.93|0
1702023300000|2023-12-08 08:15:00|22361.5|22361.5|22478.43|22478.43|22478.43|22478.43|22358.23|22358.23|0
1702023600000|2023-12-08 08:20:00|22472.97|22472.97|22463.99|22463.99|22474.9|22474.9|22435.91|22435.91|0
1702023900000|2023-12-08 08:25:00|22496.72|22496.72|22544.3|22544.3|22544.3|22544.3|22485.81|22485.81|0
1702024200000|2023-12-08 08:30:00|22561.14|22561.14|22585.26|22585.26|22598.74|22598.74|22560.34|22560.34|0
1702024500000|2023-12-08 08:35:00|22595.37|22595.37|22628.91|22628.91|22656.18|22656.18|22592|22592|0
1702024800000|2023-12-08 08:40:00|22617.99|22617.99|22635.63|22635.63|22642.27|22642.27|22617.99|22617.99|0
1702025100000|2023-12-08 08:45:00|22619.26|22619.26|22597.44|22597.44|22619.26|22619.26|22591.99|22591.99|0
1702025400000|2023-12-08 08:50:00|22595.81|22595.81|22631.74|22631.74|22637.2|22637.2|22594.17|22594.17|0
1702025700000|2023-12-08 08:55:00|22626.29|22626.29|22599.43|22599.43|22637.77|22637.77|22599.43|22599.43|0
1702026000000|2023-12-08 09:00:00|22604.88|22604.88|22639.86|22639.86|22666.33|22666.33|22604.88|22604.88|0
1702026300000|2023-12-08 09:05:00|22656.71|22656.71|22646.6|22646.6|22666.01|22666.01|22645.8|22645.8|0
1702026600000|2023-12-08 09:10:00|22626.38|22626.38|22634.89|22634.89|22645.8|22645.8|22609.22|22609.22|0
1702026900000|2023-12-08 09:15:00|22640.34|22640.34|22662.16|22662.16|22662.16|22662.16|22634.89|22634.89|0
1702027200000|2023-12-08 09:20:00|22673.07|22673.07|22656.71|22656.71|22683.98|22683.98|22651.25|22651.25|0
1702027500000|2023-12-08 09:25:00|22651.25|22651.25|22611.78|22611.78|22653.82|22653.82|22611.78|22611.78|0
1702027800000|2023-12-08 09:30:00|22617.24|22617.24|22600.87|22600.87|22628.15|22628.15|22600.87|22600.87|0
1702028100000|2023-12-08 09:35:00|22611.78|22611.78|22626.78|22626.78|22633.52|22633.52|22611.78|22611.78|0
1702028400000|2023-12-08 09:40:00|22637.69|22637.69|22626.78|22626.78|22637.69|22637.69|22615.87|22615.87|0
1702028700000|2023-12-08 09:45:00|22621.33|22621.33|22600.79|22600.79|22641.54|22641.54|22600.79|22600.79|0
1702029000000|2023-12-08 09:50:00|22595.33|22595.33|22631.11|22631.11|22631.11|22631.11|22589.88|22589.88|0
1702029300000|2023-12-08 09:55:00|22637.85|22637.85|22659.62|22659.62|22664.82|22664.82|22626.94|22626.94|0
1702029600000|2023-12-08 10:00:00|22655.53|22655.53|22750.9|22750.9|22750.9|22750.9|22655.53|22655.53|0
1702029900000|2023-12-08 10:05:00|22723.94|22723.94|22729.88|22729.88|22740.79|22740.79|22723.94|22723.94|0
1702030200000|2023-12-08 10:10:00|22735.33|22735.33|22735.42|22735.42|22740.79|22740.79|22724.42|22724.42|0
1702030500000|2023-12-08 10:15:00|22740.87|22740.87|22754.35|22754.35|22754.35|22754.35|22740.87|22740.87|0
1702030800000|2023-12-08 10:20:00|22748.89|22748.89|22736.6|22736.6|22748.89|22748.89|22725.69|22725.69|0
1702031100000|2023-12-08 10:25:00|22743.34|22743.34|22703.39|22703.39|22743.34|22743.34|22703.39|22703.39|0
1702031400000|2023-12-08 10:30:00|22700.02|22700.02|22623.49|22623.49|22700.02|22700.02|22612.58|22612.58|0
1702031700000|2023-12-08 10:35:00|22618.03|22618.03|22644.05|22644.05|22646.94|22646.94|22618.03|22618.03|0
1702032000000|2023-12-08 10:40:00|22646.51|22646.51|22628.06|22628.06|22649.88|22649.88|22628.06|22628.06|0
1702032300000|2023-12-08 10:45:00|22633.51|22633.51|22615.86|22615.86|22633.51|22633.51|22615.86|22615.86|0
1702032600000|2023-12-08 10:50:00|22621.32|22621.32|22630.46|22630.46|22643.14|22643.14|22621.32|22621.32|0
1702032900000|2023-12-08 10:55:00|22619.55|22619.55|22624.21|22624.21|22625.01|22625.01|22614.1|22614.1|0
1702033200000|2023-12-08 11:00:00|22634.31|22634.31|22631.04|22631.04|22660.79|22660.79|22631.04|22631.04|0
1702033500000|2023-12-08 11:05:00|22625.59|22625.59|22633.13|22633.13|22636.5|22636.5|22625.59|22625.59|0
1702033800000|2023-12-08 11:10:00|22644.04|22644.04|22643.22|22643.22|22644.04|22644.04|22638.58|22638.58|0
1702034100000|2023-12-08 11:15:00|22648.68|22648.68|22654.13|22654.13|22675.95|22675.95|22648.68|22648.68|0
1702034400000|2023-12-08 11:20:00|22648.68|22648.68|22670.5|22670.5|22670.5|22670.5|22648.68|22648.68|0
1702034700000|2023-12-08 11:25:00|22675.95|22675.95|22681.41|22681.41|22681.41|22681.41|22675.95|22675.95|0
1702035000000|2023-12-08 11:30:00|22670.5|22670.5|22675.95|22675.95|22681.41|22681.41|22670.5|22670.5|0
1702035300000|2023-12-08 11:35:00|22652.37|22652.37|22581.37|22581.37|22652.37|22652.37|22581.37|22581.37|0
1702035600000|2023-12-08 11:40:00|22586.83|22586.83|22589.73|22589.73|22597.64|22597.64|22569.98|22569.98|0
1702035900000|2023-12-08 11:45:00|22577.19|22577.19|22550.8|22550.8|22577.19|22577.19|22540.69|22540.69|0
1702036200000|2023-12-08 11:50:00|22545.34|22545.34|22551.42|22551.42|22551.42|22551.42|22523.84|22523.84|0
1702036500000|2023-12-08 11:55:00|22545.96|22545.96|22563.53|22563.53|22563.53|22563.53|22540.51|22540.51|0
1702036800000|2023-12-08 12:00:00|22552.62|22552.62|22530.8|22530.8|22552.62|22552.62|22530.8|22530.8|0
1702037100000|2023-12-08 12:05:00|22524.06|22524.06|22513.15|22513.15|22524.06|22524.06|22507.69|22507.69|0
1702037400000|2023-12-08 12:10:00|22518.6|22518.6|22502.24|22502.24|22518.6|22518.6|22502.24|22502.24|0
1702037700000|2023-12-08 12:15:00|22498.87|22498.87|22554.54|22554.54|22559.99|22559.99|22498.87|22498.87|0
1702038000000|2023-12-08 12:20:00|22559.99|22559.99|22566.73|22566.73|22566.73|22566.73|22559.99|22559.99|0
1702038300000|2023-12-08 12:25:00|22556.62|22556.62|22562.08|22562.08|22562.08|22562.08|22556.62|22556.62|0
1702038600000|2023-12-08 12:30:00|22556.62|22556.62|22530.15|22530.15|22556.62|22556.62|22530.15|22530.15|0
1702038900000|2023-12-08 12:35:00|22535.6|22535.6|22557.43|22557.43|22557.43|22557.43|22508.33|22508.33|0
1702039200000|2023-12-08 12:40:00|22562.33|22562.33|22537.14|22537.14|22562.33|22562.33|22526.23|22526.23|0
1702039500000|2023-12-08 12:45:00|22520.78|22520.78|22509.32|22509.32|22520.78|22520.78|22503.59|22503.59|0
1702039800000|2023-12-08 12:50:00|22503.86|22503.86|22509.05|22509.05|22509.05|22509.05|22492.68|22492.68|0
1702040100000|2023-12-08 12:55:00|22503.59|22503.59|22481.77|22481.77|22503.59|22503.59|22481.77|22481.77|0
1702040400000|2023-12-08 13:00:00|22486.68|22486.68|22454.49|22454.49|22486.68|22486.68|22443.58|22443.58|0
1702040700000|2023-12-08 13:05:00|22459.4|22459.4|22424.71|22424.71|22459.4|22459.4|22423.89|22423.89|0
1702041000000|2023-12-08 13:10:00|22413.8|22413.8|22429.47|22429.47|22452.58|22452.58|22413.8|22413.8|0
1702041300000|2023-12-08 13:15:00|22434.93|22434.93|22456.75|22456.75|22456.75|22456.75|22434.93|22434.93|0
1702041600000|2023-12-08 13:20:00|22462.21|22462.21|22484.51|22484.51|22484.51|22484.51|22462.21|22462.21|0
1702041900000|2023-12-08 13:25:00|22468.14|22468.14|22516|22516|22516|22516|22467.32|22467.32|0
1702042200000|2023-12-08 13:30:00|22488.72|22488.72|22349.56|22349.56|22488.72|22488.72|22344.1|22344.1|0
1702042500000|2023-12-08 13:35:00|22359.67|22359.67|22401.39|22401.39|22401.39|22401.39|22359.67|22359.67|0
1702042800000|2023-12-08 13:40:00|22423.22|22423.22|22516.02|22516.02|22517.65|22517.65|22423.22|22423.22|0
1702043100000|2023-12-08 13:45:00|22520.92|22520.92|22568.42|22568.42|22568.42|22568.42|22520.92|22520.92|0
1702043400000|2023-12-08 13:50:00|22562.96|22562.96|22568.42|22568.42|22568.42|22568.42|22562.96|22562.96|0
1702043700000|2023-12-08 13:55:00|22562.96|22562.96|22549.58|22549.58|22562.96|22562.96|22547.95|22547.95|0
1702044000000|2023-12-08 14:00:00|22555.04|22555.04|22552.29|22552.29|22584.22|22584.22|22552.29|22552.29|0
1702044300000|2023-12-08 14:05:00|22549.83|22549.83|22539.01|22539.01|22549.83|22549.83|22519.37|22519.37|0
1702044600000|2023-12-08 14:10:00|22536.55|22536.55|22561.65|22561.65|22561.65|22561.65|22536.55|22536.55|0
1702044900000|2023-12-08 14:15:00|22575.12|22575.12|22580.58|22580.58|22580.58|22580.58|22569.67|22569.67|0
1702045200000|2023-12-08 14:20:00|22586.03|22586.03|22599.13|22599.13|22610.04|22610.04|22582.76|22582.76|0
1702045500000|2023-12-08 14:25:00|22593.67|22593.67|22622.71|22622.71|22622.71|22622.71|22582.76|22582.76|0
1702045800000|2023-12-08 14:30:00|22633.63|22633.63|22629.45|22629.45|22644.54|22644.54|22611.8|22611.8|0
1702046100000|2023-12-08 14:35:00|22634.91|22634.91|22638.36|22638.36|22652.56|22652.56|22634.91|22634.91|0
1702046400000|2023-12-08 14:40:00|22643.82|22643.82|22713.88|22713.88|22713.88|22713.88|22643.82|22643.82|0
1702046700000|2023-12-08 14:45:00|22713.06|22713.06|22717.7|22717.7|22728.61|22728.61|22709.23|22709.23|0
1702047000000|2023-12-08 14:50:00|22714.33|22714.33|22679.13|22679.13|22715.13|22715.13|22679.13|22679.13|0
1702047300000|2023-12-08 14:55:00|22690.04|22690.04|22638.36|22638.36|22693.31|22693.31|22637.56|22637.56|0
1702047600000|2023-12-08 15:00:00|22649.27|22649.27|22655.93|22655.93|22697.4|22697.4|22617.72|22617.72|0
1702047900000|2023-12-08 15:05:00|22661.38|22661.38|22678.47|22678.47|22696.12|22696.12|22661.38|22661.38|0
1702048200000|2023-12-08 15:10:00|22683.92|22683.92|22729.76|22729.76|22729.76|22729.76|22670.56|22670.56|0
1702048500000|2023-12-08 15:15:00|22735.22|22735.22|22750.75|22750.75|22750.75|22750.75|22723.48|22723.48|0
1702048800000|2023-12-08 15:20:00|22745.3|22745.3|22746.12|22746.12|22761.66|22761.66|22739.84|22739.84|0
1702049100000|2023-12-08 15:25:00|22748.98|22748.98|22748.19|22748.19|22761.38|22761.38|22744.1|22744.1|0
1702049400000|2023-12-08 15:30:00|22747.37|22747.37|22748.74|22748.74|22766.74|22766.74|22746.55|22746.55|0
1702049700000|2023-12-08 15:35:00|22745.37|22745.37|22716.81|22716.81|22745.37|22745.37|22711.35|22711.35|0
1702050000000|2023-12-08 15:40:00|22705.9|22705.9|22694.8|22694.8|22715.64|22715.64|22694.8|22694.8|0
1702050300000|2023-12-08 15:45:00|22695.62|22695.62|22713.37|22713.37|22713.37|22713.37|22692.35|22692.35|0
1702050600000|2023-12-08 15:50:00|22714.19|22714.19|22765.03|22765.03|22765.03|22765.03|22714.19|22714.19|0
1702050900000|2023-12-08 15:55:00|22765.85|22765.85|22764.12|22764.12|22770.86|22770.86|22762.48|22762.48|0
1702051200000|2023-12-08 16:00:00|22758.66|22758.66|22751.12|22751.12|22764.12|22764.12|22745.3|22745.3|0
1702051500000|2023-12-08 16:05:00|22745.67|22745.67|22708.46|22708.46|22745.67|22745.67|22703.01|22703.01|0
1702051800000|2023-12-08 16:10:00|22713.92|22713.92|22697.09|22697.09|22713.92|22713.92|22690.81|22690.81|0
1702052100000|2023-12-08 16:15:00|22691.63|22691.63|22662.94|22662.94|22702.54|22702.54|22662.94|22662.94|0
1702052400000|2023-12-08 16:20:00|22669.68|22669.68|22651.93|22651.93|22669.68|22669.68|22651.93|22651.93|0
1702052700000|2023-12-08 16:25:00|22648.56|22648.56|22622.08|22622.08|22654.02|22654.02|22609.88|22609.88|0
1702282500000|2023-12-11 08:15:00|22460.53|22460.53|22459.97|22459.97|22460.53|22460.53|22438.71|22438.71|0
1702282800000|2023-12-11 08:20:00|22450.15|22450.15|22439.57|22439.57|22482.89|22482.89|22439.57|22439.57|0
1702283100000|2023-12-11 08:25:00|22423.2|22423.2|22390.47|22390.47|22423.2|22423.2|22390.47|22390.47|0
1702283400000|2023-12-11 08:30:00|22373.62|22373.62|22427.33|22427.33|22427.33|22427.33|22373.62|22373.62|0
1702283700000|2023-12-11 08:35:00|22438.24|22438.24|22492.95|22492.95|22510.6|22510.6|22438.24|22438.24|0
1702284000000|2023-12-11 08:40:00|22498.41|22498.41|22498.69|22498.69|22498.69|22498.69|22487.78|22487.78|0
1702284300000|2023-12-11 08:45:00|22493.23|22493.23|22487.78|22487.78|22493.23|22493.23|22476.87|22476.87|0
1702284600000|2023-12-11 08:50:00|22498.69|22498.69|22509.35|22509.35|22509.35|22509.35|22493.78|22493.78|0
1702284900000|2023-12-11 08:55:00|22503.89|22503.89|22520.26|22520.26|22520.26|22520.26|22503.89|22503.89|0
1702285200000|2023-12-11 09:00:00|22509.35|22509.35|22509.46|22509.46|22514.91|22514.91|22495.98|22495.98|0
1702285500000|2023-12-11 09:05:00|22507.01|22507.01|22524.46|22524.46|22524.46|22524.46|22504.55|22504.55|0
1702285800000|2023-12-11 09:10:00|22517.72|22517.72|22517.72|22517.72|22517.72|22517.72|22512.26|22512.26|0
1702286100000|2023-12-11 09:15:00|22527.83|22527.83|22520.29|22520.29|22531.2|22531.2|22520.29|22520.29|0
1702286400000|2023-12-11 09:20:00|22503.44|22503.44|22508.9|22508.9|22508.9|22508.9|22503.44|22503.44|0
1702286700000|2023-12-11 09:25:00|22514.35|22514.35|22520.29|22520.29|22520.29|22520.29|22503.44|22503.44|0
1702287000000|2023-12-11 09:30:00|22514.83|22514.83|22495.98|22495.98|22514.83|22514.83|22485.87|22485.87|0
1702287300000|2023-12-11 09:35:00|22506.89|22506.89|22487.26|22487.26|22530.9|22530.9|22481.8|22481.8|0
1702287600000|2023-12-11 09:40:00|22481.8|22481.8|22522.56|22522.56|22522.56|22522.56|22476.35|22476.35|0
1702287900000|2023-12-11 09:45:00|22517.1|22517.1|22489.35|22489.35|22517.1|22517.1|22489.35|22489.35|0
1702288200000|2023-12-11 09:50:00|22487.71|22487.71|22443.88|22443.88|22487.71|22487.71|22443.88|22443.88|0
1702288500000|2023-12-11 09:55:00|22438.43|22438.43|22439.34|22439.34|22450.25|22450.25|22433.89|22433.89|0
1702288800000|2023-12-11 10:00:00|22435.97|22435.97|22419.61|22419.61|22435.97|22435.97|22419.61|22419.61|0
1702289100000|2023-12-11 10:05:00|22414.15|22414.15|22414.15|22414.15|22435.97|22435.97|22414.15|22414.15|0
1702289400000|2023-12-11 10:10:00|22397.79|22397.79|22407.41|22407.41|22407.41|22407.41|22391.05|22391.05|0
1702289700000|2023-12-11 10:15:00|22412.87|22412.87|22441.43|22441.43|22441.43|22441.43|22407.41|22407.41|0
1702290000000|2023-12-11 10:20:00|22438.98|22438.98|22411.95|22411.95|22442.25|22442.25|22410.32|22410.32|0
1702290300000|2023-12-11 10:25:00|22413.59|22413.59|22386.86|22386.86|22413.59|22413.59|22386.86|22386.86|0
1702290600000|2023-12-11 10:30:00|22389.31|22389.31|22406.16|22406.16|22406.16|22406.16|22383.86|22383.86|0
1702290900000|2023-12-11 10:35:00|22400.7|22400.7|22395.25|22395.25|22400.7|22400.7|22395.25|22395.25|0
1702291200000|2023-12-11 10:40:00|22389.79|22389.79|22373.43|22373.43|22389.79|22389.79|22373.43|22373.43|0
1702291500000|2023-12-11 10:45:00|22367.97|22367.97|22391.8|22391.8|22391.8|22391.8|22362.52|22362.52|0
1702291800000|2023-12-11 10:50:00|22380.89|22380.89|22374.63|22374.63|22380.89|22380.89|22369.98|22369.98|0
1702292100000|2023-12-11 10:55:00|22371.26|22371.26|22354.16|22354.16|22371.26|22371.26|22354.16|22354.16|0
1702292400000|2023-12-11 11:00:00|22359.61|22359.61|22363.14|22363.14|22378.7|22378.7|22359.61|22359.61|0
1702292700000|2023-12-11 11:05:00|22358.23|22358.23|22372.15|22372.15|22372.15|22372.15|22354.96|22354.96|0
1702293000000|2023-12-11 11:10:00|22366.69|22366.69|22352.41|22352.41|22366.69|22366.69|22352.41|22352.41|0
1702293300000|2023-12-11 11:15:00|22346.95|22346.95|22336.04|22336.04|22357.87|22357.87|22336.04|22336.04|0
1702293600000|2023-12-11 11:20:00|22346.95|22346.95|22309.57|22309.57|22346.95|22346.95|22309.57|22309.57|0
1702293900000|2023-12-11 11:25:00|22315.03|22315.03|22313.39|22313.39|22315.03|22315.03|22313.39|22313.39|0
1702294200000|2023-12-11 11:30:00|22316.66|22316.66|22346.5|22346.5|22353.24|22353.24|22316.66|22316.66|0
1702294500000|2023-12-11 11:35:00|22348.14|22348.14|22379.62|22379.62|22379.62|22379.62|22348.14|22348.14|0
1702294800000|2023-12-11 11:40:00|22385.07|22385.07|22388.44|22388.44|22390.53|22390.53|22374.97|22374.97|0
1702295100000|2023-12-11 11:45:00|22382.99|22382.99|22367.9|22367.9|22382.99|22382.99|22361.17|22361.17|0
1702295400000|2023-12-11 11:50:00|22362.45|22362.45|22380.1|22380.1|22380.1|22380.1|22362.45|22362.45|0
1702295700000|2023-12-11 11:55:00|22374.64|22374.64|22363.73|22363.73|22374.64|22374.64|22363.73|22363.73|0
1702296000000|2023-12-11 12:00:00|22358.28|22358.28|22385.23|22385.23|22388.6|22388.6|22358.28|22358.28|0
1702296300000|2023-12-11 12:05:00|22390.69|22390.69|22400.8|22400.8|22400.8|22400.8|22390.69|22390.69|0
1702296600000|2023-12-11 12:10:00|22401.61|22401.61|22386.97|22386.97|22407.07|22407.07|22386.97|22386.97|0
1702296900000|2023-12-11 12:15:00|22392.42|22392.42|22414.24|22414.24|22414.24|22414.24|22392.42|22392.42|0
1702297200000|2023-12-11 12:20:00|22408.79|22408.79|22420.52|22420.52|22420.52|22420.52|22405.52|22405.52|0
1702297500000|2023-12-11 12:25:00|22425.97|22425.97|22442.34|22442.34|22442.34|22442.34|22425.97|22425.97|0
1702297800000|2023-12-11 12:30:00|22455.81|22455.81|22436.88|22436.88|22455.81|22455.81|22432.79|22432.79|0
1702298100000|2023-12-11 12:35:00|22442.34|22442.34|22437.7|22437.7|22442.34|22442.34|22431.43|22431.43|0
1702298400000|2023-12-11 12:40:00|22438.52|22438.52|22437.23|22437.23|22455.36|22455.36|22425.04|22425.04|0
1702298700000|2023-12-11 12:45:00|22439.69|22439.69|22443.06|22443.06|22445.14|22445.14|22423.32|22423.32|0
1702299000000|2023-12-11 12:50:00|22446.43|22446.43|22461.99|22461.99|22461.99|22461.99|22446.43|22446.43|0
1702299300000|2023-12-11 12:55:00|22467.44|22467.44|22473.72|22473.72|22474.08|22474.08|22457.34|22457.34|0
1702299600000|2023-12-11 13:00:00|22477.81|22477.81|22462.24|22462.24|22483.26|22483.26|22462.24|22462.24|0
1702299900000|2023-12-11 13:05:00|22456.79|22456.79|22456.79|22456.79|22456.79|22456.79|22456.79|22456.79|0
1702300200000|2023-12-11 13:10:00|22462.24|22462.24|22442.51|22442.51|22462.24|22462.24|22442.51|22442.51|0
1702300500000|2023-12-11 13:15:00|22440.87|22440.87|22452.7|22452.7|22458.15|22458.15|22438.42|22438.42|0
1702300800000|2023-12-11 13:20:00|22458.15|22458.15|22458.15|22458.15|22458.15|22458.15|22458.15|22458.15|0
1702301100000|2023-12-11 13:25:00|22475|22475|22473.39|22473.39|22485.11|22485.11|22463.29|22463.29|0
1702301400000|2023-12-11 13:30:00|22476.67|22476.67|22484.24|22484.24|22489.69|22489.69|22466.56|22466.56|0
1702301700000|2023-12-11 13:35:00|22494.34|22494.34|22492.74|22492.74|22507.82|22507.82|22491.46|22491.46|0
1702302000000|2023-12-11 13:40:00|22472.52|22472.52|22489.85|22489.85|22495.31|22495.31|22472.52|22472.52|0
1702302300000|2023-12-11 13:45:00|22495.31|22495.31|22482.98|22482.98|22495.31|22495.31|22455.71|22455.71|0
1702302600000|2023-12-11 13:50:00|22479.61|22479.61|22440.95|22440.95|22479.61|22479.61|22440.95|22440.95|0
1702302900000|2023-12-11 13:55:00|22451.86|22451.86|22485.55|22485.55|22494.37|22494.37|22451.86|22451.86|0
1702303200000|2023-12-11 14:00:00|22491.01|22491.01|22510.66|22510.66|22510.66|22510.66|22485.28|22485.28|0
1702303500000|2023-12-11 14:05:00|22512.29|22512.29|22494.16|22494.16|22515.66|22515.66|22494.16|22494.16|0
1702303800000|2023-12-11 14:10:00|22491.71|22491.71|22502.55|22502.55|22502.55|22502.55|22480.8|22480.8|0
1702304100000|2023-12-11 14:15:00|22509.29|22509.29|22511.38|22511.38|22524.85|22524.85|22509.29|22509.29|0
1702304400000|2023-12-11 14:20:00|22510.56|22510.56|22495.91|22495.91|22514.65|22514.65|22495.91|22495.91|0
1702304700000|2023-12-11 14:25:00|22490.46|22490.46|22540.77|22540.77|22540.77|22540.77|22490.46|22490.46|0
1702305000000|2023-12-11 14:30:00|22546.22|22546.22|22526.41|22526.41|22567.61|22567.61|22516.85|22516.85|0
1702305300000|2023-12-11 14:35:00|22531.86|22531.86|22544.74|22544.74|22554.49|22554.49|22521.75|22521.75|0
1702305600000|2023-12-11 14:40:00|22550.2|22550.2|22551.84|22551.84|22551.84|22551.84|22533.83|22533.83|0
1702305900000|2023-12-11 14:45:00|22552.65|22552.65|22611.89|22611.89|22615.26|22615.26|22552.65|22552.65|0
1702306200000|2023-12-11 14:50:00|22633.71|22633.71|22634.53|22634.53|22639.98|22639.98|22622.8|22622.8|0
1702306500000|2023-12-11 14:55:00|22651.37|22651.37|22617.91|22617.91|22651.37|22651.37|22617.09|22617.09|0
1702306800000|2023-12-11 15:00:00|22611.17|22611.17|22578.99|22578.99|22625.35|22625.35|22578.99|22578.99|0
1702307100000|2023-12-11 15:05:00|22584.44|22584.44|22561.77|22561.77|22586.53|22586.53|22542.84|22542.84|0
1702307400000|2023-12-11 15:10:00|22560.14|22560.14|22504.62|22504.62|22560.14|22560.14|22499.17|22499.17|0
1702307700000|2023-12-11 15:15:00|22499.17|22499.17|22516.93|22516.93|22516.93|22516.93|22491.26|22491.26|0
1702308000000|2023-12-11 15:20:00|22522.39|22522.39|22522.12|22522.12|22525.39|22525.39|22497.84|22497.84|0
1702308300000|2023-12-11 15:25:00|22528.86|22528.86|22537.68|22537.68|22548.59|22548.59|22528.86|22528.86|0
1702308600000|2023-12-11 15:30:00|22532.22|22532.22|22534.31|22534.31|22544.42|22544.42|22525.49|22525.49|0
1702308900000|2023-12-11 15:35:00|22528.86|22528.86|22535.59|22535.59|22535.59|22535.59|22524.68|22524.68|0
1702309200000|2023-12-11 15:40:00|22530.14|22530.14|22519.58|22519.58|22535.59|22535.59|22519.58|22519.58|0
1702309500000|2023-12-11 15:45:00|22525.04|22525.04|22547.69|22547.69|22548.51|22548.51|22525.04|22525.04|0
1702309800000|2023-12-11 15:50:00|22554.43|22554.43|22533.42|22533.42|22561.17|22561.17|22533.42|22533.42|0
1702310100000|2023-12-11 15:55:00|22536.79|22536.79|22529.97|22529.97|22540.16|22540.16|22525.88|22525.88|0
1702310400000|2023-12-11 16:00:00|22535.43|22535.43|22583.47|22583.47|22589.19|22589.19|22535.43|22535.43|0
1702310700000|2023-12-11 16:05:00|22578.01|22578.01|22565.82|22565.82|22588.12|22588.12|22565.82|22565.82|0
1702311000000|2023-12-11 16:10:00|22568.27|22568.27|22561.65|22561.65|22582.67|22582.67|22561.65|22561.65|0
1702311300000|2023-12-11 16:15:00|22568.39|22568.39|22587.4|22587.4|22594.14|22594.14|22558.84|22558.84|0
1702311600000|2023-12-11 16:20:00|22592.86|22592.86|22621.43|22621.43|22621.43|22621.43|22592.86|22592.86|0
1702311900000|2023-12-11 16:25:00|22623.07|22623.07|22646.17|22646.17|22646.17|22646.17|22620.15|22620.15|0
1702368900000|2023-12-12 08:15:00|22941.58|22941.58|22930.69|22930.69|22981.14|22981.14|22930.69|22930.69|0
1702369200000|2023-12-12 08:20:00|22957.64|22957.64|22952.19|22952.19|22957.64|22957.64|22946.73|22946.73|0
1702369500000|2023-12-12 08:25:00|22946.73|22946.73|22903.09|22903.09|22946.73|22946.73|22886.72|22886.72|0
1702369800000|2023-12-12 08:30:00|22866.03|22866.03|22831.55|22831.55|22866.03|22866.03|22830.73|22830.73|0
1702370100000|2023-12-12 08:35:00|22842.46|22842.46|22853.37|22853.37|22853.37|22853.37|22842.46|22842.46|0
1702370400000|2023-12-12 08:40:00|22858.82|22858.82|22814.23|22814.23|22858.82|22858.82|22808.78|22808.78|0
1702370700000|2023-12-12 08:45:00|22825.14|22825.14|22828.51|22828.51|22828.51|22828.51|22825.14|22825.14|0
1702371000000|2023-12-12 08:50:00|22818.41|22818.41|22751.39|22751.39|22818.41|22818.41|22751.39|22751.39|0
1702371300000|2023-12-12 08:55:00|22740.48|22740.48|22740.48|22740.48|22756.85|22756.85|22740.48|22740.48|0
1702371600000|2023-12-12 09:00:00|22735.02|22735.02|22792.78|22792.78|22792.78|22792.78|22724.11|22724.11|0
1702371900000|2023-12-12 09:05:00|22776.41|22776.41|22792.78|22792.78|22798.24|22798.24|22765.5|22765.5|0
1702372200000|2023-12-12 09:10:00|22798.24|22798.24|22799.84|22799.84|22810.75|22810.75|22778.02|22778.02|0
1702372500000|2023-12-12 09:15:00|22805.3|22805.3|22849.76|22849.76|22849.76|22849.76|22794.39|22794.39|0
1702372800000|2023-12-12 09:20:00|22836.28|22836.28|22856.93|22856.93|22862.39|22862.39|22827.09|22827.09|0
1702373100000|2023-12-12 09:25:00|22846.82|22846.82|22830.46|22830.46|22852.28|22852.28|22830.46|22830.46|0
1702373400000|2023-12-12 09:30:00|22827.19|22827.19|22789.8|22789.8|22827.19|22827.19|22789.8|22789.8|0
1702373700000|2023-12-12 09:35:00|22795.26|22795.26|22798.09|22798.09|22802.18|22802.18|22787.9|22787.9|0
1702374000000|2023-12-12 09:40:00|22797.27|22797.27|22826.45|22826.45|22826.45|22826.45|22797.27|22797.27|0
1702374300000|2023-12-12 09:45:00|22837.36|22837.36|22826.45|22826.45|22837.36|22837.36|22826.45|22826.45|0
1702374600000|2023-12-12 09:50:00|22831.91|22831.91|22831.91|22831.91|22831.91|22831.91|22831.91|22831.91|0
1702374900000|2023-12-12 09:55:00|22830.27|22830.27|22845.95|22845.95|22845.95|22845.95|22816.91|22816.91|0
1702375200000|2023-12-12 10:00:00|22829.1|22829.1|22755.22|22755.22|22831.19|22831.19|22755.22|22755.22|0
1702375500000|2023-12-12 10:05:00|22748.48|22748.48|22717.03|22717.03|22749.76|22749.76|22717.03|22717.03|0
1702375800000|2023-12-12 10:10:00|22706.12|22706.12|22689.75|22689.75|22717.03|22717.03|22689.75|22689.75|0
1702376100000|2023-12-12 10:15:00|22695.21|22695.21|22721.39|22721.39|22721.39|22721.39|22695.21|22695.21|0
1702376400000|2023-12-12 10:20:00|22715.93|22715.93|22707.22|22707.22|22715.93|22715.93|22696.31|22696.31|0
1702376700000|2023-12-12 10:25:00|22718.13|22718.13|22718.13|22718.13|22718.13|22718.13|22718.13|22718.13|0
1702377000000|2023-12-12 10:30:00|22712.67|22712.67|22687|22687|22712.67|22712.67|22676.09|22676.09|0
1702377300000|2023-12-12 10:35:00|22681.55|22681.55|22621.06|22621.06|22681.55|22681.55|22621.06|22621.06|0
1702377600000|2023-12-12 10:40:00|22616.15|22616.15|22580.37|22580.37|22616.15|22616.15|22579.09|22579.09|0
1702377900000|2023-12-12 10:45:00|22566.9|22566.9|22555.5|22555.5|22579.89|22579.89|22555.5|22555.5|0
1702378200000|2023-12-12 10:50:00|22550.05|22550.05|22536.87|22536.87|22550.05|22550.05|22531.41|22531.41|0
1702378500000|2023-12-12 10:55:00|22520.5|22520.5|22508.31|22508.31|22520.5|22520.5|22500.29|22500.29|0
1702378800000|2023-12-12 11:00:00|22513.76|22513.76|22529.85|22529.85|22536.12|22536.12|22513.76|22513.76|0
1702379100000|2023-12-12 11:05:00|22539.96|22539.96|22529.05|22529.05|22539.96|22539.96|22529.05|22529.05|0
1702379400000|2023-12-12 11:10:00|22539.96|22539.96|22535.32|22535.32|22549.77|22549.77|22529.86|22529.86|0
1702379700000|2023-12-12 11:15:00|22545.43|22545.43|22558.65|22558.65|22565.64|22565.64|22545.43|22545.43|0
1702380000000|2023-12-12 11:20:00|22547.74|22547.74|22549.81|22549.81|22553.19|22553.19|22538.9|22538.9|0
1702380300000|2023-12-12 11:25:00|22560.72|22560.72|22582.54|22582.54|22582.54|22582.54|22560.72|22560.72|0
1702380600000|2023-12-12 11:30:00|22577.09|22577.09|22591|22591|22596.45|22596.45|22571.63|22571.63|0
1702380900000|2023-12-12 11:35:00|22585.54|22585.54|22603.19|22603.19|22609.93|22609.93|22585.54|22585.54|0
1702381200000|2023-12-12 11:40:00|22592.28|22592.28|22602.21|22602.21|22618.58|22618.58|22591.3|22591.3|0
1702381500000|2023-12-12 11:45:00|22596.75|22596.75|22616.94|22616.94|22616.94|22616.94|22591.3|22591.3|0
1702381800000|2023-12-12 11:50:00|22622.39|22622.39|22614.37|22614.37|22627.85|22627.85|22614.37|22614.37|0
1702382100000|2023-12-12 11:55:00|22625.28|22625.28|22629.37|22629.37|22640.28|22640.28|22625.28|22625.28|0
1702382400000|2023-12-12 12:00:00|22634.83|22634.83|22618.18|22618.18|22634.83|22634.83|22602.61|22602.61|0
1702382700000|2023-12-12 12:05:00|22623.63|22623.63|22598.44|22598.44|22623.63|22623.63|22598.44|22598.44|0
1702383000000|2023-12-12 12:10:00|22603.9|22603.9|22620.26|22620.26|22620.26|22620.26|22603.9|22603.9|0
1702383300000|2023-12-12 12:15:00|22609.35|22609.35|22592.99|22592.99|22609.35|22609.35|22587.53|22587.53|0
1702383600000|2023-12-12 12:20:00|22594.62|22594.62|22604.45|22604.45|22606.08|22606.08|22592.99|22592.99|0
1702383900000|2023-12-12 12:25:00|22609.9|22609.9|22563.21|22563.21|22609.9|22609.9|22563.21|22563.21|0
1702384200000|2023-12-12 12:30:00|22568.67|22568.67|22576.21|22576.21|22582.95|22582.95|22568.67|22568.67|0
1702384500000|2023-12-12 12:35:00|22554.39|22554.39|22554.39|22554.39|22554.39|22554.39|22554.39|22554.39|0
1702384800000|2023-12-12 12:40:00|22548.93|22548.93|22561.59|22561.59|22561.59|22561.59|22548.11|22548.11|0
1702385100000|2023-12-12 12:45:00|22567.05|22567.05|22564.59|22564.59|22577.96|22577.96|22561.59|22561.59|0
1702385400000|2023-12-12 12:50:00|22553.68|22553.68|22553.68|22553.68|22553.68|22553.68|22553.68|22553.68|0
1702385700000|2023-12-12 12:55:00|22559.41|22559.41|22589.25|22589.25|22589.25|22589.25|22559.41|22559.41|0
1702386000000|2023-12-12 13:00:00|22591.7|22591.7|22646.02|22646.02|22648.47|22648.47|22590.07|22590.07|0
1702386300000|2023-12-12 13:05:00|22640.56|22640.56|22660.78|22660.78|22671.69|22671.69|22640.56|22640.56|0
1702386600000|2023-12-12 13:10:00|22655.32|22655.32|22655.32|22655.32|22660.78|22660.78|22644.41|22644.41|0
1702386900000|2023-12-12 13:15:00|22660.78|22660.78|22666.5|22666.5|22666.5|22666.5|22655.32|22655.32|0
1702387200000|2023-12-12 13:20:00|22671.96|22671.96|22666.5|22666.5|22677.41|22677.41|22666.5|22666.5|0
1702387500000|2023-12-12 13:25:00|22661.05|22661.05|22678.23|22678.23|22678.23|22678.23|22659.41|22659.41|0
1702387800000|2023-12-12 13:30:00|22672.78|22672.78|22590.66|22590.66|22703.42|22703.42|22585.21|22585.21|0
1702388100000|2023-12-12 13:35:00|22596.12|22596.12|22550.02|22550.02|22596.12|22596.12|22544.57|22544.57|0
1702388400000|2023-12-12 13:40:00|22555.48|22555.48|22565.56|22565.56|22565.56|22565.56|22545.37|22545.37|0
1702388700000|2023-12-12 13:45:00|22560.1|22560.1|22600.47|22600.47|22600.47|22600.47|22546.72|22546.72|0
1702389000000|2023-12-12 13:50:00|22605.93|22605.93|22606.56|22606.56|22628.38|22628.38|22605.93|22605.93|0
1702389300000|2023-12-12 13:55:00|22601.11|22601.11|22663.02|22663.02|22667.37|22667.37|22580.09|22580.09|0
1702389600000|2023-12-12 14:00:00|22668.47|22668.47|22672.46|22672.46|22682.56|22682.56|22657.56|22657.56|0
1702389900000|2023-12-12 14:05:00|22692.68|22692.68|22728.34|22728.34|22728.34|22728.34|22692.68|22692.68|0
1702390200000|2023-12-12 14:10:00|22729.98|22729.98|22737.17|22737.17|22748.08|22748.08|22728.34|22728.34|0
1702390500000|2023-12-12 14:15:00|22742.62|22742.62|22758.99|22758.99|22764.44|22764.44|22742.62|22742.62|0
1702390800000|2023-12-12 14:20:00|22764.44|22764.44|22740.87|22740.87|22769.9|22769.9|22735.42|22735.42|0
1702391100000|2023-12-12 14:25:00|22768.15|22768.15|22761.33|22761.33|22789.97|22789.97|22755.87|22755.87|0
1702391400000|2023-12-12 14:30:00|22754.79|22754.79|22673.41|22673.41|22754.79|22754.79|22667.95|22667.95|0
1702391700000|2023-12-12 14:35:00|22667.95|22667.95|22603.13|22603.13|22667.95|22667.95|22603.13|22603.13|0
1702392000000|2023-12-12 14:40:00|22606.5|22606.5|22565.75|22565.75|22622.87|22622.87|22565.75|22565.75|0
1702392300000|2023-12-12 14:45:00|22561.66|22561.66|22617.06|22617.06|22617.06|22617.06|22554.1|22554.1|0
1702392600000|2023-12-12 14:50:00|22622.52|22622.52|22640.97|22640.97|22660.7|22660.7|22622.52|22622.52|0
1702392900000|2023-12-12 14:55:00|22646.42|22646.42|22644.34|22644.34|22651.88|22651.88|22635.51|22635.51|0
1702393200000|2023-12-12 15:00:00|22634.23|22634.23|22687.06|22687.06|22687.06|22687.06|22634.23|22634.23|0
1702393500000|2023-12-12 15:05:00|22692.52|22692.52|22707.62|22707.62|22707.62|22707.62|22692.52|22692.52|0
1702393800000|2023-12-12 15:10:00|22713.07|22713.07|22662.87|22662.87|22713.88|22713.88|22646.51|22646.51|0
1702394100000|2023-12-12 15:15:00|22657.42|22657.42|22668.33|22668.33|22684.69|22684.69|22657.42|22657.42|0
1702394400000|2023-12-12 15:20:00|22662.87|22662.87|22678.69|22678.69|22678.69|22678.69|22651.96|22651.96|0
1702394700000|2023-12-12 15:25:00|22662.32|22662.32|22676.6|22676.6|22683.34|22683.34|22662.32|22662.32|0
1702395000000|2023-12-12 15:30:00|22671.15|22671.15|22677.05|22677.05|22677.05|22677.05|22660.24|22660.24|0
1702395300000|2023-12-12 15:35:00|22673.69|22673.69|22661.49|22661.49|22673.69|22673.69|22656.04|22656.04|0
1702395600000|2023-12-12 15:40:00|22672.4|22672.4|22675.77|22675.77|22677.86|22677.86|22672.4|22672.4|0
1702395900000|2023-12-12 15:45:00|22681.23|22681.23|22674.5|22674.5|22697.59|22697.59|22674.5|22674.5|0
1702396200000|2023-12-12 15:50:00|22677.87|22677.87|22663.69|22663.69|22677.87|22677.87|22663.69|22663.69|0
1702396500000|2023-12-12 15:55:00|22669.15|22669.15|22705.61|22705.61|22705.61|22705.61|22669.15|22669.15|0
1702396800000|2023-12-12 16:00:00|22708.98|22708.98|22711.17|22711.17|22711.17|22711.17|22686.33|22686.33|0
1702397100000|2023-12-12 16:05:00|22714.54|22714.54|22718.63|22718.63|22729.54|22729.54|22709.08|22709.08|0
1702397400000|2023-12-12 16:10:00|22713.17|22713.17|22685.06|22685.06|22713.17|22713.17|22683.43|22683.43|0
1702397700000|2023-12-12 16:15:00|22679.61|22679.61|22710.62|22710.62|22710.62|22710.62|22679.61|22679.61|0
1702398000000|2023-12-12 16:20:00|22705.16|22705.16|22687.97|22687.97|22710.62|22710.62|22670.78|22670.78|0
1702398300000|2023-12-12 16:25:00|22691.33|22691.33|22692.96|22692.96|22706.78|22706.78|22690.42|22690.42|0
1702455300000|2023-12-13 08:15:00|22490.43|22490.43|22523.16|22523.16|22528.62|22528.62|22490.43|22490.43|0
1702455600000|2023-12-13 08:20:00|22528.62|22528.62|22523.16|22523.16|22528.62|22528.62|22523.16|22523.16|0
1702455900000|2023-12-13 08:25:00|22512.25|22512.25|22512.25|22512.25|22512.25|22512.25|22512.25|22512.25|0
1702456200000|2023-12-13 08:30:00|22517.71|22517.71|22523.16|22523.16|22528.62|22528.62|22501.34|22501.34|0
1702456500000|2023-12-13 08:35:00|22526.53|22526.53|22545.79|22545.79|22556.7|22556.7|22526.53|22526.53|0
1702456800000|2023-12-13 08:40:00|22551.24|22551.24|22585.06|22585.06|22585.06|22585.06|22551.24|22551.24|0
1702457100000|2023-12-13 08:45:00|22574.15|22574.15|22595.97|22595.97|22595.97|22595.97|22563.24|22563.24|0
1702457400000|2023-12-13 08:50:00|22628.7|22628.7|22652.43|22652.43|22652.43|22652.43|22628.7|22628.7|0
1702457700000|2023-12-13 08:55:00|22679.71|22679.71|22689.14|22689.14|22722.7|22722.7|22667.32|22667.32|0
1702458000000|2023-12-13 09:00:00|22683.68|22683.68|22678.23|22678.23|22683.68|22683.68|22672.77|22672.77|0
1702458300000|2023-12-13 09:05:00|22683.68|22683.68|22694.59|22694.59|22700.05|22700.05|22683.68|22683.68|0
1702458600000|2023-12-13 09:10:00|22672.77|22672.77|22628.59|22628.59|22678.23|22678.23|22628.59|22628.59|0
1702458900000|2023-12-13 09:15:00|22623.14|22623.14|22623.14|22623.14|22639.5|22639.5|22617.68|22617.68|0
1702459200000|2023-12-13 09:20:00|22634.05|22634.05|22623.14|22623.14|22634.05|22634.05|22623.14|22623.14|0
1702459500000|2023-12-13 09:25:00|22606.77|22606.77|22623.14|22623.14|22623.94|22623.94|22596.66|22596.66|0
1702459800000|2023-12-13 09:30:00|22617.68|22617.68|22612.23|22612.23|22617.68|22617.68|22612.23|22612.23|0
1702460100000|2023-12-13 09:35:00|22623.14|22623.14|22623.14|22623.14|22634.05|22634.05|22623.14|22623.14|0
1702460400000|2023-12-13 09:40:00|22616.6|22616.6|22643.32|22643.32|22643.32|22643.32|22616.6|22616.6|0
1702460700000|2023-12-13 09:45:00|22648.78|22648.78|22664.34|22664.34|22664.34|22664.34|22648.78|22648.78|0
1702461000000|2023-12-13 09:50:00|22669.8|22669.8|22671.98|22671.98|22688.35|22688.35|22666.53|22666.53|0
1702461300000|2023-12-13 09:55:00|22666.53|22666.53|22650.16|22650.16|22666.53|22666.53|22650.16|22650.16|0
1702461600000|2023-12-13 10:00:00|22644.71|22644.71|22608.12|22608.12|22644.71|22644.71|22608.12|22608.12|0
1702461900000|2023-12-13 10:05:00|22602.67|22602.67|22608.12|22608.12|22608.12|22608.12|22586.3|22586.3|0
1702462200000|2023-12-13 10:10:00|22597.21|22597.21|22614.95|22614.95|22614.95|22614.95|22586.3|22586.3|0
1702462500000|2023-12-13 10:15:00|22612.49|22612.49|22639.7|22639.7|22645.16|22645.16|22611.94|22611.94|0
1702462800000|2023-12-13 10:20:00|22645.16|22645.16|22617.88|22617.88|22645.16|22645.16|22617.88|22617.88|0
1702463100000|2023-12-13 10:25:00|22623.33|22623.33|22595.52|22595.52|22623.33|22623.33|22595.52|22595.52|0
1702463400000|2023-12-13 10:30:00|22584.61|22584.61|22569.33|22569.33|22592.79|22592.79|22558.42|22558.42|0
1702463700000|2023-12-13 10:35:00|22574.79|22574.79|22569.95|22569.95|22581.33|22581.33|22559.03|22559.03|0
1702464000000|2023-12-13 10:40:00|22575.41|22575.41|22565.86|22565.86|22592.59|22592.59|22565.86|22565.86|0
1702464300000|2023-12-13 10:45:00|22559.12|22559.12|22567.85|22567.85|22567.85|22567.85|22555.04|22555.04|0
1702464600000|2023-12-13 10:50:00|22562.39|22562.39|22567.85|22567.85|22567.85|22567.85|22562.39|22562.39|0
1702464900000|2023-12-13 10:55:00|22568.67|22568.67|22561.13|22561.13|22572.04|22572.04|22561.13|22561.13|0
1702465200000|2023-12-13 11:00:00|22552.95|22552.95|22542.04|22542.04|22552.95|22552.95|22542.04|22542.04|0
1702465500000|2023-12-13 11:05:00|22536.58|22536.58|22542.04|22542.04|22542.04|22542.04|22536.58|22536.58|0
1702465800000|2023-12-13 11:10:00|22552.95|22552.95|22552.95|22552.95|22552.95|22552.95|22552.95|22552.95|0
1702466100000|2023-12-13 11:15:00|22547.49|22547.49|22563.86|22563.86|22563.86|22563.86|22525.67|22525.67|0
1702466400000|2023-12-13 11:20:00|22558.4|22558.4|22537.13|22537.13|22558.4|22558.4|22537.13|22537.13|0
1702466700000|2023-12-13 11:25:00|22536.31|22536.31|22541.77|22541.77|22541.77|22541.77|22536.31|22536.31|0
1702467000000|2023-12-13 11:30:00|22540.95|22540.95|22540.13|22540.13|22540.95|22540.95|22538.5|22538.5|0
1702467300000|2023-12-13 11:35:00|22534.68|22534.68|22527.59|22527.59|22540.13|22540.13|22518.31|22518.31|0
1702467600000|2023-12-13 11:40:00|22531.68|22531.68|22550.23|22550.23|22550.23|22550.23|22531.68|22531.68|0
1702467900000|2023-12-13 11:45:00|22544.77|22544.77|22528.95|22528.95|22544.77|22544.77|22528.95|22528.95|0
1702468200000|2023-12-13 11:50:00|22539.87|22539.87|22520.12|22520.12|22539.87|22539.87|22520.12|22520.12|0
1702468500000|2023-12-13 11:55:00|22519.3|22519.3|22513.84|22513.84|22519.3|22519.3|22508.39|22508.39|0
1702468800000|2023-12-13 12:00:00|22516.3|22516.3|22527.21|22527.21|22527.21|22527.21|22516.3|22516.3|0
1702469100000|2023-12-13 12:05:00|22528.84|22528.84|22539.77|22539.77|22539.77|22539.77|22528.84|22528.84|0
1702469400000|2023-12-13 12:10:00|22534.31|22534.31|22539.77|22539.77|22539.77|22539.77|22534.31|22534.31|0
1702470000000|2023-12-13 12:20:00|22545.22|22545.22|22545.22|22545.22|22550.68|22550.68|22545.22|22545.22|0
1702470300000|2023-12-13 12:25:00|22528.86|22528.86|22520.95|22520.95|22528.86|22528.86|22510.04|22510.04|0
1702470600000|2023-12-13 12:30:00|22515.49|22515.49|22520.95|22520.95|22526.4|22526.4|22515.49|22515.49|0
1702470900000|2023-12-13 12:35:00|22524.22|22524.22|22519.31|22519.31|22525.85|22525.85|22519.31|22519.31|0
1702471200000|2023-12-13 12:40:00|22502.95|22502.95|22499.4|22499.4|22507.04|22507.04|22496.12|22496.12|0
1702471500000|2023-12-13 12:45:00|22483.03|22483.03|22484.67|22484.67|22501.03|22501.03|22479.21|22479.21|0
1702471800000|2023-12-13 12:50:00|22479.21|22479.21|22486.3|22486.3|22491.76|22491.76|22475.39|22475.39|0
1702472100000|2023-12-13 12:55:00|22475.39|22475.39|22464.48|22464.48|22475.39|22475.39|22464.48|22464.48|0
1702472400000|2023-12-13 13:00:00|22469.93|22469.93|22469.2|22469.2|22486.3|22486.3|22463.74|22463.74|0
1702472700000|2023-12-13 13:05:00|22463.74|22463.74|22463.74|22463.74|22474.66|22474.66|22458.29|22458.29|0
1702473000000|2023-12-13 13:10:00|22458.29|22458.29|22442.74|22442.74|22458.29|22458.29|22436.47|22436.47|0
1702473300000|2023-12-13 13:15:00|22445.19|22445.19|22450.65|22450.65|22456.11|22456.11|22445.19|22445.19|0
1702473600000|2023-12-13 13:20:00|22456.11|22456.11|22460.76|22460.76|22460.76|22460.76|22450.65|22450.65|0
1702473900000|2023-12-13 13:25:00|22466.21|22466.21|22485.4|22485.4|22487.58|22487.58|22466.21|22466.21|0
1702474200000|2023-12-13 13:30:00|22488.77|22488.77|22475.02|22475.02|22494.22|22494.22|22453.2|22453.2|0
1702474500000|2023-12-13 13:35:00|22471.65|22471.65|22482.56|22482.56|22488.02|22488.02|22471.65|22471.65|0
1702474800000|2023-12-13 13:40:00|22477.11|22477.11|22482.56|22482.56|22482.56|22482.56|22477.11|22477.11|0
1702475100000|2023-12-13 13:45:00|22488.02|22488.02|22532.41|22532.41|22532.41|22532.41|22488.02|22488.02|0
1702475400000|2023-12-13 13:50:00|22539.15|22539.15|22573.17|22573.17|22573.17|22573.17|22539.15|22539.15|0
1702475700000|2023-12-13 13:55:00|22584.08|22584.08|22616.26|22616.26|22616.26|22616.26|22584.08|22584.08|0
1702476000000|2023-12-13 14:00:00|22623|22623|22601.99|22601.99|22623.81|22623.81|22601.99|22601.99|0
1702476300000|2023-12-13 14:05:00|22612.9|22612.9|22611.62|22611.62|22612.9|22612.9|22600.71|22600.71|0
1702476600000|2023-12-13 14:10:00|22617.08|22617.08|22618.44|22618.44|22624.72|22624.72|22612.99|22612.99|0
1702476900000|2023-12-13 14:15:00|22617.63|22617.63|22626.35|22626.35|22629.35|22629.35|22612.17|22612.17|0
1702477200000|2023-12-13 14:20:00|22620.9|22620.9|22618.44|22618.44|22620.9|22620.9|22618.44|22618.44|0
1702477500000|2023-12-13 14:25:00|22625.18|22625.18|22594.09|22594.09|22625.18|22625.18|22594.09|22594.09|0
1702477800000|2023-12-13 14:30:00|22599.54|22599.54|22609.62|22609.62|22609.62|22609.62|22567.61|22567.61|0
1702478100000|2023-12-13 14:35:00|22615.07|22615.07|22620.08|22620.08|22630.99|22630.99|22611.35|22611.35|0
1702478400000|2023-12-13 14:40:00|22614.62|22614.62|22587.44|22587.44|22614.62|22614.62|22584.08|22584.08|0
1702478700000|2023-12-13 14:45:00|22586.63|22586.63|22521.23|22521.23|22586.63|22586.63|22504.87|22504.87|0
1702479000000|2023-12-13 14:50:00|22515.78|22515.78|22532.14|22532.14|22537.6|22537.6|22504.87|22504.87|0
1702479300000|2023-12-13 14:55:00|22537.6|22537.6|22535.41|22535.41|22539.23|22539.23|22522.87|22522.87|0
1702479600000|2023-12-13 15:00:00|22540.87|22540.87|22515.23|22515.23|22540.87|22540.87|22508.14|22508.14|0
1702479900000|2023-12-13 15:05:00|22504.32|22504.32|22484.1|22484.1|22505.12|22505.12|22473.19|22473.19|0
1702480200000|2023-12-13 15:10:00|22478.65|22478.65|22479.93|22479.93|22485.38|22485.38|22478.65|22478.65|0
1702480500000|2023-12-13 15:15:00|22485.38|22485.38|22499.66|22499.66|22510.57|22510.57|22485.38|22485.38|0
1702480800000|2023-12-13 15:20:00|22500.48|22500.48|22489.57|22489.57|22500.48|22500.48|22478.66|22478.66|0
1702481100000|2023-12-13 15:25:00|22485.48|22485.48|22498.23|22498.23|22504.96|22504.96|22469.67|22469.67|0
1702481400000|2023-12-13 15:30:00|22503.68|22503.68|22477.21|22477.21|22509.14|22509.14|22477.21|22477.21|0
1702481700000|2023-12-13 15:35:00|22482.66|22482.66|22507.75|22507.75|22513.21|22513.21|22482.66|22482.66|0
1702482000000|2023-12-13 15:40:00|22502.3|22502.3|22487.57|22487.57|22502.3|22502.3|22484.3|22484.3|0
1702482300000|2023-12-13 15:45:00|22493.02|22493.02|22503.12|22503.12|22503.93|22503.93|22492.21|22492.21|0
1702482600000|2023-12-13 15:50:00|22509.86|22509.86|22467.02|22467.02|22509.86|22509.86|22467.02|22467.02|0
1702482900000|2023-12-13 15:55:00|22461.56|22461.56|22439.74|22439.74|22472.47|22472.47|22439.74|22439.74|0
1702483200000|2023-12-13 16:00:00|22445.19|22445.19|22348.22|22348.22|22450.65|22450.65|22348.22|22348.22|0
1702483500000|2023-12-13 16:05:00|22342.77|22342.77|22327.2|22327.2|22348.22|22348.22|22321.75|22321.75|0
1702483800000|2023-12-13 16:10:00|22321.75|22321.75|22292.82|22292.82|22321.75|22321.75|22281.91|22281.91|0
1702484100000|2023-12-13 16:15:00|22292|22292|22252.02|22252.02|22292|22292|22252.02|22252.02|0
1702484400000|2023-12-13 16:20:00|22246.57|22246.57|22234.01|22234.01|22258.76|22258.76|22234.01|22234.01|0
1702484700000|2023-12-13 16:25:00|22228.55|22228.55|22230.07|22230.07|22242.28|22242.28|22218.44|22218.44|0
1702541700000|2023-12-14 08:15:00|23071.78|23071.78|22993.2|22993.2|23071.78|23071.78|22964.04|22964.04|0
1702542000000|2023-12-14 08:20:00|22987.74|22987.74|22987.19|22987.19|22992.65|22992.65|22959.92|22959.92|0
1702542300000|2023-12-14 08:25:00|22965.37|22965.37|22997.72|22997.72|22997.72|22997.72|22885.47|22885.47|0
1702542600000|2023-12-14 08:30:00|23000.99|23000.99|23016.39|23016.39|23076.85|23076.85|22997.72|22997.72|0
1702542900000|2023-12-14 08:35:00|23021.84|23021.84|23051.14|23051.14|23051.14|23051.14|23005.81|23005.81|0
1702543200000|2023-12-14 08:40:00|23067.5|23067.5|23124.41|23124.41|23135.32|23135.32|23067.5|23067.5|0
1702543500000|2023-12-14 08:45:00|23135.32|23135.32|23074.41|23074.41|23146.23|23146.23|23074.41|23074.41|0
1702543800000|2023-12-14 08:50:00|23068.95|23068.95|22954.98|22954.98|23068.95|23068.95|22954.98|22954.98|0
1702544100000|2023-12-14 08:55:00|22949.52|22949.52|22902.83|22902.83|22949.52|22949.52|22902.83|22902.83|0
1702544400000|2023-12-14 09:00:00|22906.2|22906.2|22879.35|22879.35|22931.39|22931.39|22856.71|22856.71|0
1702544700000|2023-12-14 09:05:00|22868.44|22868.44|22908.36|22908.36|22913.81|22913.81|22844.5|22844.5|0
1702545000000|2023-12-14 09:10:00|22902.9|22902.9|22903.8|22903.8|22907.17|22907.17|22890.81|22890.81|0
1702545300000|2023-12-14 09:15:00|22909.26|22909.26|22898.35|22898.35|22920.17|22920.17|22892.89|22892.89|0
1702545600000|2023-12-14 09:20:00|22903.8|22903.8|22982.08|22982.08|23005.19|23005.19|22903.8|22903.8|0
1702545900000|2023-12-14 09:25:00|22992.99|22992.99|23015.17|23015.17|23034.11|23034.11|22964.43|22964.43|0
1702546200000|2023-12-14 09:30:00|23004.26|23004.26|22969.97|22969.97|23004.26|23004.26|22964.87|22964.87|0
1702546500000|2023-12-14 09:35:00|22959.06|22959.06|23002.97|23002.97|23002.97|23002.97|22953.61|22953.61|0
1702546800000|2023-12-14 09:40:00|22997.52|22997.52|23019.34|23019.34|23019.34|23019.34|22997.52|22997.52|0
1702547100000|2023-12-14 09:45:00|23013.88|23013.88|23002.42|23002.42|23033.63|23033.63|22996.97|22996.97|0
1702547400000|2023-12-14 09:50:00|22991.51|22991.51|23041.89|23041.89|23041.89|23041.89|22991.51|22991.51|0
1702547700000|2023-12-14 09:55:00|23047.35|23047.35|23041.62|23041.62|23047.35|23047.35|23026.08|23026.08|0
1702548000000|2023-12-14 10:00:00|23040.81|23040.81|23008.06|23008.06|23053.45|23053.45|23008.06|23008.06|0
1702548300000|2023-12-14 10:05:00|23009.7|23009.7|22988.31|22988.31|23012.7|23012.7|22988.31|22988.31|0
1702548600000|2023-12-14 10:10:00|22999.22|22999.22|23022.33|23022.33|23043.34|23043.34|22999.22|22999.22|0
1702548900000|2023-12-14 10:15:00|23027.78|23027.78|23031.87|23031.87|23031.87|23031.87|23005.96|23005.96|0
1702549200000|2023-12-14 10:20:00|23035.14|23035.14|23106.64|23106.64|23106.64|23106.64|23035.14|23035.14|0
1702549500000|2023-12-14 10:25:00|23101.18|23101.18|23079.36|23079.36|23112.09|23112.09|23073.91|23073.91|0
1702549800000|2023-12-14 10:30:00|23090.27|23090.27|23125.09|23125.09|23130.55|23130.55|23086.9|23086.9|0
1702550100000|2023-12-14 10:35:00|23119.63|23119.63|23105.35|23105.35|23119.63|23119.63|23080.16|23080.16|0
1702550400000|2023-12-14 10:40:00|23101.99|23101.99|23140.81|23140.81|23140.81|23140.81|23101.99|23101.99|0
1702550700000|2023-12-14 10:45:00|23134.07|23134.07|23102.14|23102.14|23134.07|23134.07|23101.32|23101.32|0
1702551000000|2023-12-14 10:50:00|23096.69|23096.69|23105.41|23105.41|23110.87|23110.87|23091.23|23091.23|0
1702551300000|2023-12-14 10:55:00|23110.87|23110.87|23120.14|23120.14|23120.14|23120.14|23095.87|23095.87|0
1702551600000|2023-12-14 11:00:00|23136.99|23136.99|23082.87|23082.87|23136.99|23136.99|23082.87|23082.87|0
1702551900000|2023-12-14 11:05:00|23088.33|23088.33|23084.15|23084.15|23098.43|23098.43|23078.7|23078.7|0
1702552200000|2023-12-14 11:10:00|23078.7|23078.7|23104.61|23104.61|23104.61|23104.61|23078.7|23078.7|0
1702552500000|2023-12-14 11:15:00|23120.97|23120.97|23132.45|23132.45|23132.45|23132.45|23107.61|23107.61|0
1702552800000|2023-12-14 11:20:00|23126.99|23126.99|23112.71|23112.71|23137.9|23137.9|23108.08|23108.08|0
1702553100000|2023-12-14 11:25:00|23107.26|23107.26|23104.71|23104.71|23120.27|23120.27|23097.62|23097.62|0
1702553400000|2023-12-14 11:30:00|23103.07|23103.07|23113.18|23113.18|23124.89|23124.89|23097.62|23097.62|0
1702553700000|2023-12-14 11:35:00|23103.07|23103.07|23114.53|23114.53|23132.92|23132.92|23097.62|23097.62|0
1702554000000|2023-12-14 11:40:00|23125.44|23125.44|23122.17|23122.17|23127.9|23127.9|23116.72|23116.72|0
1702554300000|2023-12-14 11:45:00|23116.72|23116.72|23105.81|23105.81|23127.63|23127.63|23105.81|23105.81|0
1702554600000|2023-12-14 11:50:00|23111.26|23111.26|23112.9|23112.9|23121.62|23121.62|23111.26|23111.26|0
1702554900000|2023-12-14 11:55:00|23107.44|23107.44|23121.72|23121.72|23128.46|23128.46|23107.44|23107.44|0
1702555200000|2023-12-14 12:00:00|23116.27|23116.27|23067.86|23067.86|23116.27|23116.27|23055.31|23055.31|0
1702555500000|2023-12-14 12:05:00|23073.31|23073.31|23082.05|23082.05|23128.16|23128.16|23073.31|23073.31|0
1702555800000|2023-12-14 12:10:00|23087.51|23087.51|23077.88|23077.88|23088.79|23088.79|23077.88|23077.88|0
1702556100000|2023-12-14 12:15:00|23083.34|23083.34|23078.15|23078.15|23083.61|23083.61|23077.88|23077.88|0
1702556400000|2023-12-14 12:20:00|23083.61|23083.61|23115.87|23115.87|23115.87|23115.87|23083.61|23083.61|0
1702556700000|2023-12-14 12:25:00|23102.39|23102.39|23154.78|23154.78|23154.78|23154.78|23102.39|23102.39|0
1702557000000|2023-12-14 12:30:00|23165.69|23165.69|23193.45|23193.45|23193.45|23193.45|23160.23|23160.23|0
1702557300000|2023-12-14 12:35:00|23187.99|23187.99|23144.67|23144.67|23187.99|23187.99|23128.3|23128.3|0
1702557600000|2023-12-14 12:40:00|23150.13|23150.13|23155.4|23155.4|23182.79|23182.79|23150.13|23150.13|0
1702557900000|2023-12-14 12:45:00|23182.35|23182.35|23204.54|23204.54|23204.54|23204.54|23182.35|23182.35|0
1702558200000|2023-12-14 12:50:00|23199.09|23199.09|23178.98|23178.98|23199.09|23199.09|23178.98|23178.98|0
1702558500000|2023-12-14 12:55:00|23168.07|23168.07|23167.26|23167.26|23174.81|23174.81|23161.8|23161.8|0
1702558800000|2023-12-14 13:00:00|23170.63|23170.63|23165.97|23165.97|23174.8|23174.8|23162.6|23162.6|0
1702559100000|2023-12-14 13:05:00|23160.52|23160.52|23213.26|23213.26|23218.72|23218.72|23158.78|23158.78|0
1702559400000|2023-12-14 13:10:00|23207.81|23207.81|23208.18|23208.18|23211.18|23211.18|23202.72|23202.72|0
1702559700000|2023-12-14 13:15:00|23204.81|23204.81|23150.03|23150.03|23212.35|23212.35|23150.03|23150.03|0
1702560000000|2023-12-14 13:20:00|23144.57|23144.57|23164.31|23164.31|23182.76|23182.76|23144.3|23144.3|0
1702560300000|2023-12-14 13:25:00|23169.76|23169.76|23179.04|23179.04|23180.67|23180.67|23169.76|23169.76|0
1702560600000|2023-12-14 13:30:00|23181.49|23181.49|23180.4|23180.4|23189.95|23189.95|23158.58|23158.58|0
1702560900000|2023-12-14 13:35:00|23174.95|23174.95|23168.69|23168.69|23191.8|23191.8|23164.04|23164.04|0
1702561200000|2023-12-14 13:40:00|23174.15|23174.15|23192.63|23192.63|23214.45|23214.45|23174.15|23174.15|0
1702561500000|2023-12-14 13:45:00|23199.37|23199.37|23202.27|23202.27|23210.28|23210.28|23192.63|23192.63|0
1702561800000|2023-12-14 13:50:00|23196.82|23196.82|23175.9|23175.9|23196.82|23196.82|23166.27|23166.27|0
1702562100000|2023-12-14 13:55:00|23177.53|23177.53|23225.84|23225.84|23225.84|23225.84|23174.16|23174.16|0
1702562400000|2023-12-14 14:00:00|23229.21|23229.21|23223.75|23223.75|23229.21|23229.21|23208.19|23208.19|0
1702562700000|2023-12-14 14:05:00|23229.21|23229.21|23221.19|23221.19|23242.21|23242.21|23215.73|23215.73|0
1702563000000|2023-12-14 14:10:00|23215.73|23215.73|23189.27|23189.27|23222.47|23222.47|23189.27|23189.27|0
1702563300000|2023-12-14 14:15:00|23186|23186|23159.53|23159.53|23186|23186|23159.53|23159.53|0
1702563600000|2023-12-14 14:20:00|23154.07|23154.07|23194.71|23194.71|23200.17|23200.17|23148.62|23148.62|0
1702563900000|2023-12-14 14:25:00|23189.26|23189.26|23209.09|23209.09|23209.09|23209.09|23189.26|23189.26|0
1702564200000|2023-12-14 14:30:00|23214.55|23214.55|23273.56|23273.56|23287.02|23287.02|23214.55|23214.55|0
1702564500000|2023-12-14 14:35:00|23268.1|23268.1|23237.55|23237.55|23272.75|23272.75|23237.55|23237.55|0
1702564800000|2023-12-14 14:40:00|23253.92|23253.92|23220.36|23220.36|23270.29|23270.29|23208.63|23208.63|0
1702565100000|2023-12-14 14:45:00|23214.9|23214.9|23237.55|23237.55|23264.03|23264.03|23209.44|23209.44|0
1702565400000|2023-12-14 14:50:00|23234.18|23234.18|23271.1|23271.1|23271.1|23271.1|23206.09|23206.09|0
1702565700000|2023-12-14 14:55:00|23276.56|23276.56|23274.47|23274.47|23281.56|23281.56|23249.63|23249.63|0
1702566000000|2023-12-14 15:00:00|23279.11|23279.11|23213.26|23213.26|23279.11|23279.11|23200.27|23200.27|0
1702566300000|2023-12-14 15:05:00|23207.81|23207.81|23147.42|23147.42|23207.81|23207.81|23147.42|23147.42|0
1702566600000|2023-12-14 15:10:00|23152.87|23152.87|23100.39|23100.39|23152.87|23152.87|23100.39|23100.39|0
1702566900000|2023-12-14 15:15:00|23094.94|23094.94|23084.12|23084.12|23100.49|23100.49|23049.63|23049.63|0
1702567200000|2023-12-14 15:20:00|23097.6|23097.6|23069.84|23069.84|23103.06|23103.06|23069.84|23069.84|0
1702567500000|2023-12-14 15:25:00|23075.3|23075.3|23152.97|23152.97|23158.43|23158.43|23069.84|23069.84|0
1702567800000|2023-12-14 15:30:00|23147.52|23147.52|23238.3|23238.3|23241.67|23241.67|23142.06|23142.06|0
1702568100000|2023-12-14 15:35:00|23232.84|23232.84|23172.9|23172.9|23243.76|23243.76|23161.99|23161.99|0
1702568400000|2023-12-14 15:40:00|23178.36|23178.36|23184.17|23184.17|23199.75|23199.75|23171.17|23171.17|0
1702568700000|2023-12-14 15:45:00|23180.8|23180.8|23198.45|23198.45|23208.56|23208.56|23171.25|23171.25|0
1702569000000|2023-12-14 15:50:00|23203.9|23203.9|23237.45|23237.45|23237.45|23237.45|23192.99|23192.99|0
1702569300000|2023-12-14 15:55:00|23242.91|23242.91|23229.91|23229.91|23252.21|23252.21|23219|23219|0
1702569600000|2023-12-14 16:00:00|23235.37|23235.37|23244.99|23244.99|23249.65|23249.65|23224.46|23224.46|0
1702569900000|2023-12-14 16:05:00|23250.45|23250.45|23282.41|23282.41|23289.95|23289.95|23250.45|23250.45|0
1702570200000|2023-12-14 16:10:00|23283.23|23283.23|23279.41|23279.41|23305.06|23305.06|23273.13|23273.13|0
1702570500000|2023-12-14 16:15:00|23276.04|23276.04|23288.31|23288.31|23299.22|23299.22|23274.75|23274.75|0
1702570800000|2023-12-14 16:20:00|23289.13|23289.13|23310.05|23310.05|23335.36|23335.36|23289.13|23289.13|0
1702571100000|2023-12-14 16:25:00|23315.51|23315.51|23328.89|23328.89|23328.89|23328.89|23291.12|23291.12|0
1702628100000|2023-12-15 08:15:00|23312.06|23312.06|23342.21|23342.21|23400.14|23400.14|23311.24|23311.24|0
1702628400000|2023-12-15 08:20:00|23304.03|23304.03|23301.31|23301.31|23325.85|23325.85|23281.29|23281.29|0
1702628700000|2023-12-15 08:25:00|23297.22|23297.22|23287.67|23287.67|23325.86|23325.86|23282.22|23282.22|0
1702629000000|2023-12-15 08:30:00|23309.49|23309.49|23294.76|23294.76|23330.03|23330.03|23264.89|23264.89|0
1702629300000|2023-12-15 08:35:00|23300.22|23300.22|23254.8|23254.8|23300.22|23300.22|23232.98|23232.98|0
1702629600000|2023-12-15 08:40:00|23265.71|23265.71|23293.56|23293.56|23299.02|23299.02|23260.25|23260.25|0
1702629900000|2023-12-15 08:45:00|23282.65|23282.65|23237.25|23237.25|23282.65|23282.65|23237.25|23237.25|0
1702630200000|2023-12-15 08:50:00|23242.7|23242.7|23275.92|23275.92|23275.92|23275.92|23242.7|23242.7|0
1702630500000|2023-12-15 08:55:00|23286.83|23286.83|23246.79|23246.79|23286.83|23286.83|23246.79|23246.79|0
1702630800000|2023-12-15 09:00:00|23241.34|23241.34|23201.51|23201.51|23246.79|23246.79|23192.24|23192.24|0
1702631100000|2023-12-15 09:05:00|23196.06|23196.06|23116.68|23116.68|23200.15|23200.15|23115.05|23115.05|0
1702631400000|2023-12-15 09:10:00|23122.14|23122.14|23156.5|23156.5|23158.14|23158.14|23105.77|23105.77|0
1702631700000|2023-12-15 09:15:00|23167.42|23167.42|23171.23|23171.23|23172.87|23172.87|23154.87|23154.87|0
1702632000000|2023-12-15 09:20:00|23176.69|23176.69|23164.24|23164.24|23176.69|23176.69|23164.24|23164.24|0
1702632300000|2023-12-15 09:25:00|23163.42|23163.42|23135.33|23135.33|23163.42|23163.42|23135.33|23135.33|0
1702632600000|2023-12-15 09:30:00|23132.06|23132.06|23127.96|23127.96|23140.5|23140.5|23127.96|23127.96|0
1702632900000|2023-12-15 09:35:00|23122.5|23122.5|23154.6|23154.6|23160.05|23160.05|23122.5|23122.5|0
1702633200000|2023-12-15 09:40:00|23149.14|23149.14|23154.6|23154.6|23154.6|23154.6|23149.14|23149.14|0
1702633500000|2023-12-15 09:45:00|23160.05|23160.05|23187.96|23187.96|23187.96|23187.96|23156.68|23156.68|0
1702633800000|2023-12-15 09:50:00|23193.42|23193.42|23191.69|23191.69|23200.96|23200.96|23184.6|23184.6|0
1702634100000|2023-12-15 09:55:00|23197.14|23197.14|23207.15|23207.15|23207.15|23207.15|23191.69|23191.69|0
1702634400000|2023-12-15 10:00:00|23203.78|23203.78|23200.98|23200.98|23205.15|23205.15|23190.87|23190.87|0
1702634700000|2023-12-15 10:05:00|23206.43|23206.43|23223.53|23223.53|23223.53|23223.53|23205.06|23205.06|0
1702635300000|2023-12-15 10:15:00|23243.75|23243.75|23319.29|23319.29|23355.8|23355.8|23243.75|23243.75|0
1702635600000|2023-12-15 10:20:00|23324.74|23324.74|23252.54|23252.54|23324.74|23324.74|23252.54|23252.54|0
1702635900000|2023-12-15 10:25:00|23245.8|23245.8|23223.94|23223.94|23245.8|23245.8|23202.12|23202.12|0
1702636200000|2023-12-15 10:30:00|23218.48|23218.48|23166.11|23166.11|23218.48|23218.48|23166.11|23166.11|0
1702636500000|2023-12-15 10:35:00|23160.66|23160.66|23160.66|23160.66|23160.66|23160.66|23149.75|23149.75|0
1702636800000|2023-12-15 10:40:00|23159.02|23159.02|23145.11|23145.11|23159.02|23159.02|23145.11|23145.11|0
1702637100000|2023-12-15 10:45:00|23161.96|23161.96|23232.66|23232.66|23232.66|23232.66|23158.41|23158.41|0
1702637400000|2023-12-15 10:50:00|23238.11|23238.11|23230.65|23230.65|23264.58|23264.58|23214.72|23214.72|0
1702637700000|2023-12-15 10:55:00|23236.11|23236.11|23185.83|23185.83|23249.94|23249.94|23173.63|23173.63|0
1702638000000|2023-12-15 11:00:00|23174.91|23174.91|23064.13|23064.13|23185.83|23185.83|23064.13|23064.13|0
1702638300000|2023-12-15 11:05:00|23069.58|23069.58|23046.4|23046.4|23090.04|23090.04|23035.48|23035.48|0
1702638600000|2023-12-15 11:10:00|23040.94|23040.94|23039.29|23039.29|23055.66|23055.66|23025.38|23025.38|0
1702638900000|2023-12-15 11:15:00|23033.83|23033.83|23071.2|23071.2|23071.2|23071.2|23025.93|23025.93|0
1702639200000|2023-12-15 11:20:00|23065.75|23065.75|23052.74|23052.74|23072.02|23072.02|23052.74|23052.74|0
1702639500000|2023-12-15 11:25:00|23063.65|23063.65|23074.56|23074.56|23085.47|23085.47|23063.65|23063.65|0
1702639800000|2023-12-15 11:30:00|23071.19|23071.19|23058.67|23058.67|23082.58|23082.58|23055.3|23055.3|0
1702640100000|2023-12-15 11:35:00|23075.04|23075.04|23080.49|23080.49|23085.95|23085.95|23067.95|23067.95|0
1702640400000|2023-12-15 11:40:00|23075.04|23075.04|23074.32|23074.32|23075.04|23075.04|23064.13|23064.13|0
1702640700000|2023-12-15 11:45:00|23096.14|23096.14|23117.96|23117.96|23117.96|23117.96|23096.14|23096.14|0
1702641000000|2023-12-15 11:50:00|23145.24|23145.24|23145.52|23145.52|23147.15|23147.15|23130.79|23130.79|0
1702641300000|2023-12-15 11:55:00|23123.7|23123.7|23140.54|23140.54|23151.45|23151.45|23118.24|23118.24|0
1702641600000|2023-12-15 12:00:00|23135.09|23135.09|23135.91|23135.91|23146.82|23146.82|23129.63|23129.63|0
1702641900000|2023-12-15 12:05:00|23146.82|23146.82|23160.63|23160.63|23174.91|23174.91|23146.82|23146.82|0
1702642200000|2023-12-15 12:10:00|23155.18|23155.18|23128.35|23128.35|23161.91|23161.91|23128.35|23128.35|0
1702642500000|2023-12-15 12:15:00|23125.9|23125.9|23127.98|23127.98|23136.81|23136.81|23122.53|23122.53|0
1702642800000|2023-12-15 12:20:00|23138.89|23138.89|23181.99|23181.99|23181.99|23181.99|23133.44|23133.44|0
1702643100000|2023-12-15 12:25:00|23165.62|23165.62|23190.71|23190.71|23190.71|23190.71|23165.62|23165.62|0
1702643400000|2023-12-15 12:30:00|23196.17|23196.17|23179.53|23179.53|23196.17|23196.17|23168.62|23168.62|0
1702643700000|2023-12-15 12:35:00|23163.17|23163.17|23183.35|23183.35|23184.99|23184.99|23152.26|23152.26|0
1702644000000|2023-12-15 12:40:00|23176.61|23176.61|23180.79|23180.79|23186.24|23186.24|23169.88|23169.88|0
1702644300000|2023-12-15 12:45:00|23179.97|23179.97|23195.88|23195.88|23203.43|23203.43|23179.97|23179.97|0
1702644600000|2023-12-15 12:50:00|23199.97|23199.97|23183.61|23183.61|23227.25|23227.25|23183.61|23183.61|0
1702644900000|2023-12-15 12:55:00|23178.15|23178.15|23180.34|23180.34|23180.34|23180.34|23166.15|23166.15|0
1702645200000|2023-12-15 13:00:00|23185.79|23185.79|23150.7|23150.7|23189.16|23189.16|23150.7|23150.7|0
1702645500000|2023-12-15 13:05:00|23145.25|23145.25|23149.89|23149.89|23149.89|23149.89|23138.98|23138.98|0
1702645800000|2023-12-15 13:10:00|23155.34|23155.34|23168.71|23168.71|23168.71|23168.71|23155.34|23155.34|0
1702646100000|2023-12-15 13:15:00|23165.34|23165.34|23177.88|23177.88|23177.88|23177.88|23165.34|23165.34|0
1702646400000|2023-12-15 13:20:00|23194.73|23194.73|23213.31|23213.31|23219.12|23219.12|23194.73|23194.73|0
1702646700000|2023-12-15 13:25:00|23218.77|23218.77|23233.31|23233.31|23233.31|23233.31|23218.77|23218.77|0
1702647000000|2023-12-15 13:30:00|23234.13|23234.13|23174.19|23174.19|23245.04|23245.04|23161.19|23161.19|0
1702647300000|2023-12-15 13:35:00|23177.56|23177.56|23154.12|23154.12|23197.3|23197.3|23148.66|23148.66|0
1702647600000|2023-12-15 13:40:00|23148.66|23148.66|23134.64|23134.64|23150.2|23150.2|23116.38|23116.38|0
1702647900000|2023-12-15 13:45:00|23131.27|23131.27|23160.39|23160.39|23165.85|23165.85|23124.53|23124.53|0
1702648200000|2023-12-15 13:50:00|23165.85|23165.85|23162.03|23162.03|23183.03|23183.03|23160.39|23160.39|0
1702648500000|2023-12-15 13:55:00|23156.57|23156.57|23134.75|23134.75|23167.48|23167.48|23134.75|23134.75|0
1702648800000|2023-12-15 14:00:00|23140.21|23140.21|23140.19|23140.19|23174.57|23174.57|23133.12|23133.12|0
1702649100000|2023-12-15 14:05:00|23134.74|23134.74|23168.65|23168.65|23168.65|23168.65|23127.19|23127.19|0
1702649400000|2023-12-15 14:10:00|23174.11|23174.11|23169.12|23169.12|23186.3|23186.3|23163.66|23163.66|0
1702649700000|2023-12-15 14:15:00|23174.57|23174.57|23136.56|23136.56|23192.84|23192.84|23136.56|23136.56|0
1702650000000|2023-12-15 14:20:00|23142.01|23142.01|23109.01|23109.01|23142.01|23142.01|23109.01|23109.01|0
1702650300000|2023-12-15 14:25:00|23114.47|23114.47|23087.39|23087.39|23114.47|23114.47|23049.18|23049.18|0
1702650600000|2023-12-15 14:30:00|23092.84|23092.84|23146.41|23146.41|23155.69|23155.69|23092.84|23092.84|0
1702650900000|2023-12-15 14:35:00|23140.96|23140.96|23083.9|23083.9|23140.96|23140.96|23063.37|23063.37|0
1702651200000|2023-12-15 14:40:00|23087.27|23087.27|23007.87|23007.87|23094.35|23094.35|23007.87|23007.87|0
1702651500000|2023-12-15 14:45:00|23013.32|23013.32|22864.52|22864.52|23035.14|23035.14|22864.52|22864.52|0
1702651800000|2023-12-15 14:50:00|22869.97|22869.97|22920.27|22920.27|22927.36|22927.36|22830.02|22830.02|0
1702652100000|2023-12-15 14:55:00|22931.18|22931.18|22954.5|22954.5|22954.5|22954.5|22915.36|22915.36|0
1702652400000|2023-12-15 15:00:00|22947.76|22947.76|22946.95|22946.95|23005.72|23005.72|22946.95|22946.95|0
1702652700000|2023-12-15 15:05:00|22952.41|22952.41|22968.78|22968.78|22968.78|22968.78|22952.41|22952.41|0
1702653000000|2023-12-15 15:10:00|22957.86|22957.86|22916.76|22916.76|22957.86|22957.86|22888.65|22888.65|0
1702653300000|2023-12-15 15:15:00|22911.3|22911.3|22844.17|22844.17|22911.3|22911.3|22837.44|22837.44|0
1702653600000|2023-12-15 15:20:00|22838.72|22838.72|22812.71|22812.71|22849.63|22849.63|22812.71|22812.71|0
1702653900000|2023-12-15 15:25:00|22818.17|22818.17|22865.08|22865.08|22875.99|22875.99|22817.35|22817.35|0
1702654200000|2023-12-15 15:30:00|22854.17|22854.17|22806.31|22806.31|22854.17|22854.17|22795.4|22795.4|0
1702654500000|2023-12-15 15:35:00|22826.52|22826.52|22815.6|22815.6|22828.96|22828.96|22815.6|22815.6|0
1702654800000|2023-12-15 15:40:00|22814.78|22814.78|22807.24|22807.24|22820.24|22820.24|22798.42|22798.42|0
1702655100000|2023-12-15 15:45:00|22801.78|22801.78|22783.78|22783.78|22807.24|22807.24|22783.78|22783.78|0
1702655400000|2023-12-15 15:50:00|22778.33|22778.33|22806.44|22806.44|22806.44|22806.44|22767.42|22767.42|0
1702655700000|2023-12-15 15:55:00|22800.98|22800.98|22805.89|22805.89|22815.16|22815.16|22800.98|22800.98|0
1702656000000|2023-12-15 16:00:00|22811.34|22811.34|22829.44|22829.44|22844.44|22844.44|22805.89|22805.89|0
1702656300000|2023-12-15 16:05:00|22827.81|22827.81|22792.26|22792.26|22827.81|22827.81|22786.8|22786.8|0
1702656600000|2023-12-15 16:10:00|22797.71|22797.71|22800.97|22800.97|22800.97|22800.97|22778.78|22778.78|0
1702656900000|2023-12-15 16:15:00|22797.7|22797.7|22776.86|22776.86|22797.7|22797.7|22771.22|22771.22|0
1702657200000|2023-12-15 16:20:00|22782.31|22782.31|22764.68|22764.68|22782.31|22782.31|22761.31|22761.31|0
1702657500000|2023-12-15 16:25:00|22759.23|22759.23|22763.86|22763.86|22780.23|22780.23|22752.95|22752.95|0
1702887300000|2023-12-18 08:15:00|22734.87|22734.87|22674.51|22674.51|22734.87|22734.87|22649.89|22649.89|0
1702887600000|2023-12-18 08:20:00|22695.97|22695.97|22663.78|22663.78|22695.97|22695.97|22647.97|22647.97|0
1702887900000|2023-12-18 08:25:00|22681.19|22681.19|22702.36|22702.36|22702.36|22702.36|22681.19|22681.19|0
1702888200000|2023-12-18 08:30:00|22713.09|22713.09|22723.54|22723.54|22739.63|22739.63|22707.73|22707.73|0
1702888500000|2023-12-18 08:35:00|22718.17|22718.17|22707.44|22707.44|22718.17|22718.17|22680.62|22680.62|0
1702888800000|2023-12-18 08:40:00|22721.37|22721.37|22704.62|22704.62|22751.39|22751.39|22699.26|22699.26|0
1702889100000|2023-12-18 08:45:00|22709.99|22709.99|22706.39|22706.39|22725|22725|22696.54|22696.54|0
1702889400000|2023-12-18 08:50:00|22733.21|22733.21|22776.13|22776.13|22781.5|22781.5|22733.21|22733.21|0
1702889700000|2023-12-18 08:55:00|22765.4|22765.4|22847.96|22847.96|22847.96|22847.96|22754.67|22754.67|0
1702890000000|2023-12-18 09:00:00|22852.37|22852.37|22814.98|22814.98|22915.04|22915.04|22814.98|22814.98|0
1702890300000|2023-12-18 09:05:00|22825.71|22825.71|22861.43|22861.43|22861.43|22861.43|22825.71|22825.71|0
1702890600000|2023-12-18 09:10:00|22877.52|22877.52|22873.92|22873.92|22884.65|22884.65|22868.56|22868.56|0
1702890900000|2023-12-18 09:15:00|22884.65|22884.65|22809.13|22809.13|22884.65|22884.65|22809.13|22809.13|0
1702891200000|2023-12-18 09:20:00|22819.86|22819.86|22834.12|22834.12|22839.49|22839.49|22819.86|22819.86|0
1702891500000|2023-12-18 09:25:00|22839.49|22839.49|22801|22801|22839.49|22839.49|22797.8|22797.8|0
1702891800000|2023-12-18 09:30:00|22806.37|22806.37|22801|22801|22811.73|22811.73|22801|22801|0
1702892100000|2023-12-18 09:35:00|22806.37|22806.37|22817.1|22817.1|22817.1|22817.1|22801|22801|0
1702892400000|2023-12-18 09:40:00|22827.83|22827.83|22838.44|22838.44|22838.44|22838.44|22820.69|22820.69|0
1702892700000|2023-12-18 09:45:00|22843.8|22843.8|22823.51|22823.51|22850.05|22850.05|22823.51|22823.51|0
1702893000000|2023-12-18 09:50:00|22819.98|22819.98|22807.65|22807.65|22836.07|22836.07|22807.65|22807.65|0
1702893300000|2023-12-18 09:55:00|22806.77|22806.77|22781.71|22781.71|22808.53|22808.53|22781.71|22781.71|0
1702893600000|2023-12-18 10:00:00|22765.62|22765.62|22735.9|22735.9|22771.05|22771.05|22732.41|22732.41|0
1702893900000|2023-12-18 10:05:00|22725.17|22725.17|22744.98|22744.98|22744.98|22744.98|22716.32|22716.32|0
1702894200000|2023-12-18 10:10:00|22734.25|22734.25|22755.54|22755.54|22759.95|22759.95|22734.25|22734.25|0
1702894500000|2023-12-18 10:15:00|22760.84|22760.84|22819.33|22819.33|22835.43|22835.43|22760.84|22760.84|0
1702894800000|2023-12-18 10:20:00|22830.06|22830.06|22833.59|22833.59|22838.89|22838.89|22830.06|22830.06|0
1702895100000|2023-12-18 10:25:00|22844.32|22844.32|22852.55|22852.55|22866.81|22866.81|22838.96|22838.96|0
1702895400000|2023-12-18 10:30:00|22847.18|22847.18|22851.66|22851.66|22874.82|22874.82|22847.18|22847.18|0
1702895700000|2023-12-18 10:35:00|22853.43|22853.43|22831.61|22831.61|22853.43|22853.43|22828.13|22828.13|0
1702896000000|2023-12-18 10:40:00|22815.51|22815.51|22807.5|22807.5|22815.51|22815.51|22807.5|22807.5|0
1702896300000|2023-12-18 10:45:00|22802.13|22802.13|22785.16|22785.16|22802.13|22802.13|22785.16|22785.16|0
1702896600000|2023-12-18 10:50:00|22779.79|22779.79|22795.82|22795.82|22795.82|22795.82|22774.43|22774.43|0
1702896900000|2023-12-18 10:55:00|22797.59|22797.59|22819.93|22819.93|22836.02|22836.02|22792.22|22792.22|0
1702897200000|2023-12-18 11:00:00|22825.29|22825.29|22817.28|22817.28|22830.66|22830.66|22808.38|22808.38|0
1702897500000|2023-12-18 11:05:00|22811.91|22811.91|22838.74|22838.74|22838.74|22838.74|22806.55|22806.55|0
1702897800000|2023-12-18 11:10:00|22822.64|22822.64|22813.25|22813.25|22822.64|22822.64|22806.83|22806.83|0
1702898100000|2023-12-18 11:15:00|22807.89|22807.89|22821.93|22821.93|22827.29|22827.29|22799.16|22799.16|0
1702898400000|2023-12-18 11:20:00|22827.29|22827.29|22827.58|22827.58|22829.18|22829.18|22814.97|22814.97|0
1702898700000|2023-12-18 11:25:00|22824.1|22824.1|22796.74|22796.74|22824.1|22824.1|22796.74|22796.74|0
1702899000000|2023-12-18 11:30:00|22802.11|22802.11|22814.38|22814.38|22816.15|22816.15|22800.34|22800.34|0
1702899300000|2023-12-18 11:35:00|22819.75|22819.75|22825.05|22825.05|22825.05|22825.05|22819.75|22819.75|0
1702899600000|2023-12-18 11:40:00|22814.6|22814.6|22803.87|22803.87|22814.6|22814.6|22803.87|22803.87|0
1702899900000|2023-12-18 11:45:00|22798.51|22798.51|22805.47|22805.47|22805.47|22805.47|22793.14|22793.14|0
1702900200000|2023-12-18 11:50:00|22794.74|22794.74|22803.87|22803.87|22803.87|22803.87|22775.45|22775.45|0
1702900500000|2023-12-18 11:55:00|22796.91|22796.91|22775.85|22775.85|22814.32|22814.32|22775.85|22775.85|0
1702900800000|2023-12-18 12:00:00|22781.22|22781.22|22774.09|22774.09|22781.22|22781.22|22774.09|22774.09|0
1702901100000|2023-12-18 12:05:00|22760.16|22760.16|22764.93|22764.93|22775.37|22775.37|22760.16|22760.16|0
1702901400000|2023-12-18 12:10:00|22770.29|22770.29|22748.72|22748.72|22798.14|22798.14|22748.72|22748.72|0
1702901700000|2023-12-18 12:15:00|22752.2|22752.2|22754.08|22754.08|22766.41|22766.41|22748.72|22748.72|0
1702902000000|2023-12-18 12:20:00|22759.44|22759.44|22737.99|22737.99|22764.81|22764.81|22737.99|22737.99|0
1702902300000|2023-12-18 12:25:00|22748.72|22748.72|22737.99|22737.99|22748.72|22748.72|22732.62|22732.62|0
1702902600000|2023-12-18 12:30:00|22743.35|22743.35|22758.33|22758.33|22758.33|22758.33|22743.35|22743.35|0
1702902900000|2023-12-18 12:35:00|22763.69|22763.69|22724.79|22724.79|22763.69|22763.69|22724.79|22724.79|0
1702903200000|2023-12-18 12:40:00|22719.43|22719.43|22723.74|22723.74|22724.79|22724.79|22705.16|22705.16|0
1702903500000|2023-12-18 12:45:00|22729.1|22729.1|22731.82|22731.82|22731.82|22731.82|22726.46|22726.46|0
1702903800000|2023-12-18 12:50:00|22735.3|22735.3|22741.38|22741.38|22741.38|22741.38|22734.42|22734.42|0
1702904100000|2023-12-18 12:55:00|22744.86|22744.86|22753.64|22753.64|22764.37|22764.37|22734.42|22734.42|0
1702904400000|2023-12-18 13:00:00|22743.2|22743.2|22748.28|22748.28|22757.12|22757.12|22743.2|22743.2|0
1702904700000|2023-12-18 13:05:00|22742.91|22742.91|22736.24|22736.24|22746.68|22746.68|22730.59|22730.59|0
1702905000000|2023-12-18 13:10:00|22741.6|22741.6|22770.02|22770.02|22770.02|22770.02|22741.6|22741.6|0
1702905300000|2023-12-18 13:15:00|22775.39|22775.39|22778.87|22778.87|22778.87|22778.87|22764.66|22764.66|0
1702905600000|2023-12-18 13:20:00|22784.23|22784.23|22789.6|22789.6|22789.6|22789.6|22784.23|22784.23|0
1702905900000|2023-12-18 13:25:00|22784.23|22784.23|22796.44|22796.44|22796.44|22796.44|22771.62|22771.62|0
1702906200000|2023-12-18 13:30:00|22801.81|22801.81|22796.44|22796.44|22801.81|22801.81|22791.08|22791.08|0
1702906500000|2023-12-18 13:35:00|22791.08|22791.08|22741.38|22741.38|22791.08|22791.08|22741.38|22741.38|0
1702906800000|2023-12-18 13:40:00|22748.34|22748.34|22749.23|22749.23|22759.96|22759.96|22748.34|22748.34|0
1702907100000|2023-12-18 13:45:00|22754.59|22754.59|22758.12|22758.12|22768.52|22768.52|22743.86|22743.86|0
1702907400000|2023-12-18 13:50:00|22765.09|22765.09|22775.82|22775.82|22775.82|22775.82|22754.36|22754.36|0
1702907700000|2023-12-18 13:55:00|22782.78|22782.78|22807.66|22807.66|22813.02|22813.02|22782.78|22782.78|0
1702908000000|2023-12-18 14:00:00|22821.58|22821.58|22827.23|22827.23|22848.12|22848.12|22811.14|22811.14|0
1702908300000|2023-12-18 14:05:00|22829.88|22829.88|22787.55|22787.55|22829.88|22829.88|22787.55|22787.55|0
1702908600000|2023-12-18 14:10:00|22792.91|22792.91|22792.91|22792.91|22798.28|22798.28|22792.91|22792.91|0
1702908900000|2023-12-18 14:15:00|22789.43|22789.43|22764.89|22764.89|22789.43|22789.43|22764.89|22764.89|0
1702909200000|2023-12-18 14:20:00|22765.78|22765.78|22768.54|22768.54|22768.54|22768.54|22763.18|22763.18|0
1702909500000|2023-12-18 14:25:00|22763.18|22763.18|22752.45|22752.45|22763.18|22763.18|22752.45|22752.45|0
1702909800000|2023-12-18 14:30:00|22747.08|22747.08|22676.26|22676.26|22748.68|22748.68|22664.65|22664.65|0
1702910100000|2023-12-18 14:35:00|22681.63|22681.63|22707.16|22707.16|22712.53|22712.53|22678.14|22678.14|0
1702910400000|2023-12-18 14:40:00|22712.53|22712.53|22708.88|22708.88|22727.62|22727.62|22708.88|22708.88|0
1702910700000|2023-12-18 14:45:00|22714.24|22714.24|22735.42|22735.42|22751.51|22751.51|22714.24|22714.24|0
1702911000000|2023-12-18 14:50:00|22730.05|22730.05|22749.63|22749.63|22749.63|22749.63|22730.05|22730.05|0
1702911300000|2023-12-18 14:55:00|22744.27|22744.27|22745.7|22745.7|22752.06|22752.06|22718.39|22718.39|0
1702911600000|2023-12-18 15:00:00|22751.06|22751.06|22711.19|22711.19|22751.94|22751.94|22696.98|22696.98|0
1702911900000|2023-12-18 15:05:00|22716.56|22716.56|22716.56|22716.56|22723.52|22723.52|22716.56|22716.56|0
1702912200000|2023-12-18 15:10:00|22721.92|22721.92|22687.89|22687.89|22727.29|22727.29|22687.89|22687.89|0
1702912500000|2023-12-18 15:15:00|22682.52|22682.52|22685.05|22685.05|22702.75|22702.75|22682.52|22682.52|0
1702912800000|2023-12-18 15:20:00|22681.57|22681.57|22717.84|22717.84|22717.84|22717.84|22667.36|22667.36|0
1702913100000|2023-12-18 15:25:00|22739.3|22739.3|22748.08|22748.08|22748.08|22748.08|22726.97|22726.97|0
1702913400000|2023-12-18 15:30:00|22747.2|22747.2|22767.87|22767.87|22767.87|22767.87|22734.7|22734.7|0
1702913700000|2023-12-18 15:35:00|22773.23|22773.23|22743.69|22743.69|22782.84|22782.84|22743.69|22743.69|0
1702914000000|2023-12-18 15:40:00|22736.73|22736.73|22739.49|22739.49|22749.94|22749.94|22722.47|22722.47|0
1702914300000|2023-12-18 15:45:00|22712.67|22712.67|22715.98|22715.98|22717.75|22717.75|22703.82|22703.82|0
1702914600000|2023-12-18 15:50:00|22721.35|22721.35|22690.02|22690.02|22726.71|22726.71|22690.02|22690.02|0
1702914900000|2023-12-18 15:55:00|22689.13|22689.13|22677.92|22677.92|22689.13|22689.13|22667.19|22667.19|0
1702915200000|2023-12-18 16:00:00|22674.44|22674.44|22665.59|22665.59|22682.24|22682.24|22652.05|22652.05|0
1702915500000|2023-12-18 16:05:00|22670.96|22670.96|22682.47|22682.47|22690.53|22690.53|22667.48|22667.48|0
1702915800000|2023-12-18 16:10:00|22680.7|22680.7|22716.14|22716.14|22716.14|22716.14|22671.09|22671.09|0
1702916100000|2023-12-18 16:15:00|22705.41|22705.41|22720.99|22720.99|22726.45|22726.45|22705.41|22705.41|0
1702916400000|2023-12-18 16:20:00|22726.35|22726.35|22708.77|22708.77|22726.35|22726.35|22705.29|22705.29|0
1702916700000|2023-12-18 16:25:00|22719.5|22719.5|22696.73|22696.73|22719.5|22719.5|22683.52|22683.52|0
1702973700000|2023-12-19 08:15:00|22684|22684|22678.92|22678.92|22721.56|22721.56|22678.92|22678.92|0
1702974000000|2023-12-19 08:20:00|22684.29|22684.29|22652.1|22652.1|22684.29|22684.29|22646.73|22646.73|0
1702974300000|2023-12-19 08:25:00|22641.37|22641.37|22668.19|22668.19|22668.19|22668.19|22641.37|22641.37|0
1702974600000|2023-12-19 08:30:00|22662.83|22662.83|22617.26|22617.26|22662.83|22662.83|22601.17|22601.17|0
1702974900000|2023-12-19 08:35:00|22606.53|22606.53|22606.53|22606.53|22633.36|22633.36|22601.17|22601.17|0
1702975200000|2023-12-19 08:40:00|22595.8|22595.8|22535.02|22535.02|22595.8|22595.8|22535.02|22535.02|0
1702975500000|2023-12-19 08:45:00|22545.75|22545.75|22551.64|22551.64|22555.17|22555.17|22533.71|22533.71|0
1702975800000|2023-12-19 08:50:00|22553.4|22553.4|22548.92|22548.92|22559.65|22559.65|22548.92|22548.92|0
1702976100000|2023-12-19 08:55:00|22547.15|22547.15|22492.74|22492.74|22547.15|22547.15|22492.74|22492.74|0
1702976400000|2023-12-19 09:00:00|22498.11|22498.11|22498.11|22498.11|22508.83|22508.83|22498.11|22498.11|0
1702976700000|2023-12-19 09:05:00|22514.2|22514.2|22526.51|22526.51|22533.47|22533.47|22514.2|22514.2|0
1702977000000|2023-12-19 09:10:00|22521.15|22521.15|22494.32|22494.32|22521.15|22521.15|22483.59|22483.59|0
1702977300000|2023-12-19 09:15:00|22483.59|22483.59|22488.96|22488.96|22488.96|22488.96|22462.13|22462.13|0
1702977600000|2023-12-19 09:20:00|22494.32|22494.32|22510.42|22510.42|22521.15|22521.15|22494.32|22494.32|0
1702977900000|2023-12-19 09:25:00|22494.32|22494.32|22480.94|22480.94|22494.32|22494.32|22475.58|22475.58|0
1702978200000|2023-12-19 09:30:00|22487.91|22487.91|22480.09|22480.09|22487.91|22487.91|22455.72|22455.72|0
1702978500000|2023-12-19 09:35:00|22474.72|22474.72|22508.51|22508.51|22508.51|22508.51|22474.72|22474.72|0
1702978800000|2023-12-19 09:40:00|22515.47|22515.47|22512.21|22512.21|22525.92|22525.92|22501.55|22501.55|0
1702979100000|2023-12-19 09:45:00|22517.58|22517.58|22533.67|22533.67|22533.67|22533.67|22517.58|22517.58|0
1702979400000|2023-12-19 09:50:00|22540.63|22540.63|22469.43|22469.43|22540.63|22540.63|22469.43|22469.43|0
1702979700000|2023-12-19 09:55:00|22464.06|22464.06|22430.7|22430.7|22489.72|22489.72|22387.79|22387.79|0
1702980000000|2023-12-19 10:00:00|22446.8|22446.8|22433.35|22433.35|22470.91|22470.91|22433.35|22433.35|0
1702980300000|2023-12-19 10:05:00|22427.99|22427.99|22425.21|22425.21|22427.99|22427.99|22402.05|22402.05|0
1702980600000|2023-12-19 10:10:00|22419.84|22419.84|22414.48|22414.48|22419.84|22419.84|22398.38|22398.38|0
1702980900000|2023-12-19 10:15:00|22441.3|22441.3|22453.58|22453.58|22453.58|22453.58|22434.17|22434.17|0
1702981200000|2023-12-19 10:20:00|22442.85|22442.85|22441.97|22441.97|22453.58|22453.58|22437.48|22437.48|0
1702981500000|2023-12-19 10:25:00|22452.69|22452.69|22469.99|22469.99|22487.85|22487.85|22452.69|22452.69|0
1702981800000|2023-12-19 10:30:00|22464.62|22464.62|22488.56|22488.56|22489.44|22489.44|22464.62|22464.62|0
1702982100000|2023-12-19 10:35:00|22467.1|22467.1|22480.41|22480.41|22480.41|22480.41|22456.37|22456.37|0
1702982400000|2023-12-19 10:40:00|22482.18|22482.18|22462.01|22462.01|22483.95|22483.95|22462.01|22462.01|0
1702982700000|2023-12-19 10:45:00|22467.37|22467.37|22450.56|22450.56|22478.7|22478.7|22450.56|22450.56|0
1702983000000|2023-12-19 10:50:00|22445.2|22445.2|22416.61|22416.61|22445.2|22445.2|22416.61|22416.61|0
1702983300000|2023-12-19 10:55:00|22411.24|22411.24|22437.6|22437.6|22443.91|22443.91|22402.68|22402.68|0
1702983600000|2023-12-19 11:00:00|22442.96|22442.96|22455.29|22455.29|22455.29|22455.29|22442.96|22442.96|0
1702983900000|2023-12-19 11:05:00|22458.77|22458.77|22471.27|22471.27|22471.27|22471.27|22448.04|22448.04|0
1702984200000|2023-12-19 11:10:00|22469.5|22469.5|22475.58|22475.58|22475.58|22475.58|22463.25|22463.25|0
1702984500000|2023-12-19 11:15:00|22480.95|22480.95|22524.7|22524.7|22530.94|22530.94|22480.95|22480.95|0
1702984800000|2023-12-19 11:20:00|22519.33|22519.33|22531.93|22531.93|22531.93|22531.93|22483.95|22483.95|0
1702985100000|2023-12-19 11:25:00|22521.2|22521.2|22512.47|22512.47|22537.29|22537.29|22491.01|22491.01|0
1702985400000|2023-12-19 11:30:00|22496.38|22496.38|22400.88|22400.88|22496.38|22496.38|22400.88|22400.88|0
1702985700000|2023-12-19 11:35:00|22406.24|22406.24|22251.61|22251.61|22406.24|22406.24|22246.24|22246.24|0
1702986000000|2023-12-19 11:40:00|22256.97|22256.97|22157.76|22157.76|22256.97|22256.97|22141.66|22141.66|0
1702986300000|2023-12-19 11:45:00|22136.3|22136.3|22133.1|22133.1|22197.2|22197.2|22100.63|22100.63|0
1702986600000|2023-12-19 11:50:00|22154.56|22154.56|22181.39|22181.39|22224.3|22224.3|22154.56|22154.56|0
1702986900000|2023-12-19 11:55:00|22197.48|22197.48|22137.65|22137.65|22197.48|22197.48|22137.65|22137.65|0
1702987200000|2023-12-19 12:00:00|22116.19|22116.19|22160.71|22160.71|22160.71|22160.71|22116.19|22116.19|0
1702987500000|2023-12-19 12:05:00|22149.98|22149.98|22198.26|22198.26|22198.26|22198.26|22149.98|22149.98|0
1702987800000|2023-12-19 12:10:00|22187.82|22187.82|22150.26|22150.26|22187.82|22187.82|22144.9|22144.9|0
1702988100000|2023-12-19 12:15:00|22155.63|22155.63|22230.74|22230.74|22230.74|22230.74|22155.63|22155.63|0
1702988400000|2023-12-19 12:20:00|22223.67|22223.67|22237.88|22237.88|22259.34|22259.34|22209.46|22209.46|0
1702988700000|2023-12-19 12:25:00|22243.25|22243.25|22200.33|22200.33|22248.61|22248.61|22200.33|22200.33|0
1702989000000|2023-12-19 12:30:00|22178.87|22178.87|22173.5|22173.5|22178.87|22178.87|22173.5|22173.5|0
1702989300000|2023-12-19 12:35:00|22168.14|22168.14|22187.43|22187.43|22187.43|22187.43|22168.14|22168.14|0
1702989600000|2023-12-19 12:40:00|22190.91|22190.91|22212.37|22212.37|22212.37|22212.37|22190.91|22190.91|0
1702989900000|2023-12-19 12:45:00|22196.28|22196.28|22190.91|22190.91|22196.28|22196.28|22190.91|22190.91|0
1702990200000|2023-12-19 12:50:00|22201.64|22201.64|22216.85|22216.85|22216.85|22216.85|22201.64|22201.64|0
1702990500000|2023-12-19 12:55:00|22211.49|22211.49|22263.9|22263.9|22263.9|22263.9|22206.12|22206.12|0
1702990800000|2023-12-19 13:00:00|22269.27|22269.27|22294.21|22294.21|22310.3|22310.3|22269.27|22269.27|0
1702991100000|2023-12-19 13:05:00|22304.94|22304.94|22315.67|22315.67|22315.67|22315.67|22304.94|22304.94|0
1702991400000|2023-12-19 13:10:00|22321.03|22321.03|22306.77|22306.77|22321.03|22321.03|22306.77|22306.77|0
1702991700000|2023-12-19 13:15:00|22301.41|22301.41|22310.19|22310.19|22310.19|22310.19|22290.56|22290.56|0
1702992000000|2023-12-19 13:20:00|22306.7|22306.7|22312.07|22312.07|22317.43|22317.43|22306.7|22306.7|0
1702992300000|2023-12-19 13:25:00|22317.43|22317.43|22317.43|22317.43|22333.53|22333.53|22317.43|22317.43|0
1702992600000|2023-12-19 13:30:00|22301.34|22301.34|22289.13|22289.13|22306.7|22306.7|22289.13|22289.13|0
1702992900000|2023-12-19 13:35:00|22299.86|22299.86|22251.57|22251.57|22299.86|22299.86|22251.57|22251.57|0
1702993200000|2023-12-19 13:40:00|22219.39|22219.39|22223.44|22223.44|22228.8|22228.8|22207.34|22207.34|0
1702993500000|2023-12-19 13:45:00|22226.92|22226.92|22258.22|22258.22|22263.59|22263.59|22226.92|22226.92|0
1702993800000|2023-12-19 13:50:00|22247.5|22247.5|22263.59|22263.59|22263.59|22263.59|22242.13|22242.13|0
1702994100000|2023-12-19 13:55:00|22279.68|22279.68|22268.95|22268.95|22279.68|22279.68|22247.5|22247.5|0
1702994400000|2023-12-19 14:00:00|22263.59|22263.59|22291.3|22291.3|22292.18|22292.18|22263.59|22263.59|0
1702994700000|2023-12-19 14:05:00|22280.57|22280.57|22282.28|22282.28|22289.41|22289.41|22280.57|22280.57|0
1702995000000|2023-12-19 14:10:00|22287.65|22287.65|22276.03|22276.03|22293.01|22293.01|22270.67|22270.67|0
1702995300000|2023-12-19 14:15:00|22281.4|22281.4|22295.44|22295.44|22302.41|22302.41|22281.4|22281.4|0
1702995600000|2023-12-19 14:20:00|22284.71|22284.71|22261.55|22261.55|22284.71|22284.71|22261.55|22261.55|0
1702995900000|2023-12-19 14:25:00|22266.92|22266.92|22238.5|22238.5|22272.28|22272.28|22238.5|22238.5|0
1702996200000|2023-12-19 14:30:00|22249.23|22249.23|22273.83|22273.83|22314.8|22314.8|22249.23|22249.23|0
1702996500000|2023-12-19 14:35:00|22284.56|22284.56|22321.88|22321.88|22327.25|22327.25|22284.56|22284.56|0
1702996800000|2023-12-19 14:40:00|22332.33|22332.33|22359.15|22359.15|22369.88|22369.88|22332.33|22332.33|0
1702997100000|2023-12-19 14:45:00|22353.78|22353.78|22361.8|22361.8|22369.59|22369.59|22343.06|22343.06|0
1702997400000|2023-12-19 14:50:00|22367.16|22367.16|22403.77|22403.77|22403.77|22403.77|22367.16|22367.16|0
1702997700000|2023-12-19 14:55:00|22402.88|22402.88|22371.58|22371.58|22402.88|22402.88|22371.58|22371.58|0
1702998000000|2023-12-19 15:00:00|22376.94|22376.94|22382.31|22382.31|22382.31|22382.31|22360.85|22360.85|0
1702998300000|2023-12-19 15:05:00|22387.67|22387.67|22404.25|22404.25|22428.42|22428.42|22387.67|22387.67|0
1702998600000|2023-12-19 15:10:00|22393.52|22393.52|22394.42|22394.42|22414.98|22414.98|22384.67|22384.67|0
1702998900000|2023-12-19 15:15:00|22380.49|22380.49|22393.1|22393.1|22393.1|22393.1|22371.65|22371.65|0
1702999200000|2023-12-19 15:20:00|22377.01|22377.01|22393.04|22393.04|22393.04|22393.04|22377.01|22377.01|0
1702999500000|2023-12-19 15:25:00|22387.67|22387.67|22392.97|22392.97|22392.97|22392.97|22382.31|22382.31|0
1702999800000|2023-12-19 15:30:00|22387.61|22387.61|22382.67|22382.67|22405.01|22405.01|22382.24|22382.24|0
1703000100000|2023-12-19 15:35:00|22377.31|22377.31|22362.98|22362.98|22377.31|22377.31|22350.48|22350.48|0
1703000400000|2023-12-19 15:40:00|22357.61|22357.61|22342.4|22342.4|22368.34|22368.34|22342.4|22342.4|0
1703000700000|2023-12-19 15:45:00|22337.04|22337.04|22342.57|22342.57|22347.77|22347.77|22335.44|22335.44|0
1703001000000|2023-12-19 15:50:00|22337.21|22337.21|22339.09|22339.09|22339.09|22339.09|22321.11|22321.11|0
1703001300000|2023-12-19 15:55:00|22344.45|22344.45|22345.4|22345.4|22349.82|22349.82|22333.72|22333.72|0
1703001600000|2023-12-19 16:00:00|22347.17|22347.17|22371.23|22371.23|22371.23|22371.23|22340.92|22340.92|0
1703001900000|2023-12-19 16:05:00|22385.15|22385.15|22369.23|22369.23|22386.04|22386.04|22368.34|22368.34|0
1703002200000|2023-12-19 16:10:00|22368.34|22368.34|22395.83|22395.83|22395.83|22395.83|22362.1|22362.1|0
1703002500000|2023-12-19 16:15:00|22385.1|22385.1|22393.95|22393.95|22399.31|22399.31|22374.37|22374.37|0
1703002800000|2023-12-19 16:20:00|22386.99|22386.99|22387.05|22387.05|22387.94|22387.94|22374.56|22374.56|0
1703003100000|2023-12-19 16:25:00|22397.78|22397.78|22393.7|22393.7|22400.83|22400.83|22367.05|22367.05|0
1703060100000|2023-12-20 08:15:00|22581.69|22581.69|22640.71|22640.71|22640.71|22640.71|22581.69|22581.69|0
1703060400000|2023-12-20 08:20:00|22626.78|22626.78|22717.98|22717.98|22723.35|22723.35|22589.23|22589.23|0
1703060700000|2023-12-20 08:25:00|22707.25|22707.25|22728.51|22728.51|22728.51|22728.51|22664.33|22664.33|0
1703061000000|2023-12-20 08:30:00|22723.15|22723.15|22671.46|22671.46|22744.61|22744.61|22671.46|22671.46|0
1703061300000|2023-12-20 08:35:00|22650|22650|22682.19|22682.19|22682.19|22682.19|22639.28|22639.28|0
1703061600000|2023-12-20 08:40:00|22687.56|22687.56|22666.38|22666.38|22692.92|22692.92|22650.29|22650.29|0
1703061900000|2023-12-20 08:45:00|22650.29|22650.29|22631.9|22631.9|22655.65|22655.65|22615.8|22615.8|0
1703062200000|2023-12-20 08:50:00|22629.25|22629.25|22608.67|22608.67|22629.25|22629.25|22608.67|22608.67|0
1703062500000|2023-12-20 08:55:00|22619.4|22619.4|22559.36|22559.36|22619.4|22619.4|22555.88|22555.88|0
1703062800000|2023-12-20 09:00:00|22570.09|22570.09|22507.48|22507.48|22580.82|22580.82|22507.48|22507.48|0
1703063100000|2023-12-20 09:05:00|22512.84|22512.84|22425.4|22425.4|22512.84|22512.84|22425.4|22425.4|0
1703063400000|2023-12-20 09:10:00|22414.67|22414.67|22375.8|22375.8|22420.03|22420.03|22372.32|22372.32|0
1703063700000|2023-12-20 09:15:00|22365.07|22365.07|22404.22|22404.22|22404.22|22404.22|22347.66|22347.66|0
1703064000000|2023-12-20 09:20:00|22414.95|22414.95|22417.6|22417.6|22420.32|22420.32|22414.95|22414.95|0
1703064300000|2023-12-20 09:25:00|22428.33|22428.33|22389.7|22389.7|22438.77|22438.77|22389.7|22389.7|0
1703064600000|2023-12-20 09:30:00|22372.29|22372.29|22370.41|22370.41|22381.14|22381.14|22365.04|22365.04|0
1703064900000|2023-12-20 09:35:00|22359.68|22359.68|22379.25|22379.25|22379.25|22379.25|22359.68|22359.68|0
1703065200000|2023-12-20 09:40:00|22380.13|22380.13|22384.62|22384.62|22388.15|22388.15|22373.89|22373.89|0
1703065500000|2023-12-20 09:45:00|22389.98|22389.98|22415.74|22415.74|22415.74|22415.74|22377.7|22377.7|0
1703065800000|2023-12-20 09:50:00|22419.27|22419.27|22424.64|22424.64|22433.2|22433.2|22419.27|22419.27|0
1703066100000|2023-12-20 09:55:00|22419.27|22419.27|22424.64|22424.64|22424.64|22424.64|22419.27|22419.27|0
1703066400000|2023-12-20 10:00:00|22426.4|22426.4|22417.57|22417.57|22442.21|22442.21|22417.57|22417.57|0
1703066700000|2023-12-20 10:05:00|22418.45|22418.45|22422.05|22422.05|22422.05|22422.05|22411.32|22411.32|0
1703067000000|2023-12-20 10:10:00|22432.78|22432.78|22445.94|22445.94|22453.96|22453.96|22432.78|22432.78|0
1703067300000|2023-12-20 10:15:00|22446.83|22446.83|22478.02|22478.02|22483.38|22483.38|22446.83|22446.83|0
1703067600000|2023-12-20 10:20:00|22481.55|22481.55|22487.8|22487.8|22493.16|22493.16|22480.83|22480.83|0
1703067900000|2023-12-20 10:25:00|22482.43|22482.43|22465.45|22465.45|22482.43|22482.43|22465.45|22465.45|0
1703068200000|2023-12-20 10:30:00|22460.09|22460.09|22437.32|22437.32|22460.09|22460.09|22437.32|22437.32|0
1703068500000|2023-12-20 10:35:00|22442.68|22442.68|22444.56|22444.56|22446.16|22446.16|22439.2|22439.2|0
1703068800000|2023-12-20 10:40:00|22439.2|22439.2|22433.19|22433.19|22444.56|22444.56|22426.22|22426.22|0
1703069100000|2023-12-20 10:45:00|22438.55|22438.55|22443.91|22443.91|22449.28|22449.28|22433.19|22433.19|0
1703069400000|2023-12-20 10:50:00|22433.19|22433.19|22417.09|22417.09|22439.43|22439.43|22417.09|22417.09|0
1703069700000|2023-12-20 10:55:00|22415.32|22415.32|22422.29|22422.29|22422.29|22422.29|22404.59|22404.59|0
1703070000000|2023-12-20 11:00:00|22408.36|22408.36|22403|22403|22408.36|22408.36|22403|22403|0
1703070300000|2023-12-20 11:05:00|22413.73|22413.73|22422.29|22422.29|22427.65|22427.65|22408.36|22408.36|0
1703070600000|2023-12-20 11:10:00|22423.17|22423.17|22428.54|22428.54|22433.9|22433.9|22423.17|22423.17|0
1703070900000|2023-12-20 11:15:00|22421.57|22421.57|22410.84|22410.84|22426.94|22426.94|22410.84|22410.84|0
1703071200000|2023-12-20 11:20:00|22416.21|22416.21|22389.67|22389.67|22416.21|22416.21|22389.67|22389.67|0
1703071500000|2023-12-20 11:25:00|22387.9|22387.9|22389.22|22389.22|22396.75|22396.75|22375.29|22375.29|0
1703071800000|2023-12-20 11:30:00|22394.58|22394.58|22376.72|22376.72|22394.58|22394.58|22376.72|22376.72|0
1703072100000|2023-12-20 11:35:00|22382.08|22382.08|22384.73|22384.73|22399.88|22399.88|22382.08|22382.08|0
1703072400000|2023-12-20 11:40:00|22386.5|22386.5|22386.5|22386.5|22391.86|22391.86|22386.5|22386.5|0
1703072700000|2023-12-20 11:45:00|22381.14|22381.14|22381.14|22381.14|22381.14|22381.14|22375.77|22375.77|0
1703073000000|2023-12-20 11:50:00|22370.41|22370.41|22365.04|22365.04|22373.89|22373.89|22365.04|22365.04|0
1703073300000|2023-12-20 11:55:00|22370.41|22370.41|22365.04|22365.04|22370.41|22370.41|22359.68|22359.68|0
1703073600000|2023-12-20 12:00:00|22358.08|22358.08|22347.75|22347.75|22368.81|22368.81|22347.75|22347.75|0
1703073900000|2023-12-20 12:05:00|22344.27|22344.27|22309.72|22309.72|22344.27|22344.27|22309.72|22309.72|0
1703074200000|2023-12-20 12:10:00|22320.44|22320.44|22341.9|22341.9|22341.9|22341.9|22320.44|22320.44|0
1703074500000|2023-12-20 12:15:00|22347.27|22347.27|22356.06|22356.06|22359.6|22359.6|22347.27|22347.27|0
1703074800000|2023-12-20 12:20:00|22361.43|22361.43|22382.89|22382.89|22382.89|22382.89|22356.06|22356.06|0
1703075100000|2023-12-20 12:25:00|22377.52|22377.52|22389.85|22389.85|22389.85|22389.85|22377.52|22377.52|0
1703075400000|2023-12-20 12:30:00|22384.49|22384.49|22387.97|22387.97|22393.33|22393.33|22384.49|22384.49|0
1703075700000|2023-12-20 12:35:00|22381.01|22381.01|22372.04|22372.04|22385.42|22385.42|22372.04|22372.04|0
1703076000000|2023-12-20 12:40:00|22377.41|22377.41|22397.3|22397.3|22397.3|22397.3|22372.04|22372.04|0
1703076300000|2023-12-20 12:45:00|22407.74|22407.74|22406.86|22406.86|22407.74|22407.74|22391.93|22391.93|0
1703076600000|2023-12-20 12:50:00|22412.22|22412.22|22429.63|22429.63|22429.63|22429.63|22406.86|22406.86|0
1703076900000|2023-12-20 12:55:00|22424.27|22424.27|22426.15|22426.15|22429.63|22429.63|22424.27|22424.27|0
1703077200000|2023-12-20 13:00:00|22431.51|22431.51|22452.02|22452.02|22452.02|22452.02|22431.51|22431.51|0
1703077500000|2023-12-20 13:05:00|22446.66|22446.66|22453.79|22453.79|22453.79|22453.79|22446.66|22446.66|0
1703077800000|2023-12-20 13:10:00|22455.56|22455.56|22450.19|22450.19|22455.56|22455.56|22444.83|22444.83|0
1703078100000|2023-12-20 13:15:00|22455.56|22455.56|22464.12|22464.12|22469.48|22469.48|22455.56|22455.56|0
1703078400000|2023-12-20 13:20:00|22469.48|22469.48|22500.55|22500.55|22500.55|22500.55|22469.48|22469.48|0
1703078700000|2023-12-20 13:25:00|22489.82|22489.82|22517.96|22517.96|22517.96|22517.96|22489.82|22489.82|0
1703079000000|2023-12-20 13:30:00|22521.44|22521.44|22519.84|22519.84|22525.21|22525.21|22504.04|22504.04|0
1703079300000|2023-12-20 13:35:00|22514.48|22514.48|22527.79|22527.79|22538.52|22538.52|22514.48|22514.48|0
1703079600000|2023-12-20 13:40:00|22531.32|22531.32|22518.89|22518.89|22531.32|22531.32|22518.89|22518.89|0
1703079900000|2023-12-20 13:45:00|22522.38|22522.38|22538.47|22538.47|22543.84|22543.84|22522.38|22522.38|0
1703080200000|2023-12-20 13:50:00|22533.11|22533.11|22539.78|22539.78|22555.88|22555.88|22533.11|22533.11|0
1703080500000|2023-12-20 13:55:00|22532.82|22532.82|22508.7|22508.7|22532.82|22532.82|22508.7|22508.7|0
1703080800000|2023-12-20 14:00:00|22503.33|22503.33|22511.41|22511.41|22514.06|22514.06|22503.33|22503.33|0
1703081100000|2023-12-20 14:05:00|22516.78|22516.78|22506.05|22506.05|22516.78|22516.78|22506.05|22506.05|0
1703081400000|2023-12-20 14:10:00|22502.57|22502.57|22555.33|22555.33|22555.33|22555.33|22502.57|22502.57|0
1703081700000|2023-12-20 14:15:00|22560.7|22560.7|22576.26|22576.26|22592.89|22592.89|22560.7|22560.7|0
1703082000000|2023-12-20 14:20:00|22570.89|22570.89|22533.63|22533.63|22573.54|22573.54|22533.63|22533.63|0
1703082300000|2023-12-20 14:25:00|22528.26|22528.26|22533.63|22533.63|22537.11|22537.11|22522.01|22522.01|0
1703082600000|2023-12-20 14:30:00|22522.9|22522.9|22480.33|22480.33|22538.99|22538.99|22475.85|22475.85|0
1703082900000|2023-12-20 14:35:00|22473.37|22473.37|22486.86|22486.86|22503.72|22503.72|22473.37|22473.37|0
1703083200000|2023-12-20 14:40:00|22476.13|22476.13|22495.71|22495.71|22495.71|22495.71|22473.48|22473.48|0
1703083500000|2023-12-20 14:45:00|22502.67|22502.67|22505.61|22505.61|22516.88|22516.88|22495.71|22495.71|0
1703083800000|2023-12-20 14:50:00|22510.97|22510.97|22511.74|22511.74|22540.16|22540.16|22510.97|22510.97|0
1703084100000|2023-12-20 14:55:00|22506.37|22506.37|22524.83|22524.83|22524.83|22524.83|22506.37|22506.37|0
1703084400000|2023-12-20 15:00:00|22522.18|22522.18|22499.36|22499.36|22536.34|22536.34|22493.99|22493.99|0
1703084700000|2023-12-20 15:05:00|22504.72|22504.72|22558.8|22558.8|22564.17|22564.17|22504.72|22504.72|0
1703085000000|2023-12-20 15:10:00|22564.17|22564.17|22600.8|22600.8|22613.13|22613.13|22564.17|22564.17|0
1703085300000|2023-12-20 15:15:00|22595.43|22595.43|22563|22563|22595.43|22595.43|22563|22563|0
1703085600000|2023-12-20 15:20:00|22557.63|22557.63|22539.77|22539.77|22557.63|22557.63|22534.41|22534.41|0
1703085900000|2023-12-20 15:25:00|22545.14|22545.14|22561.23|22561.23|22566.6|22566.6|22545.14|22545.14|0
1703086200000|2023-12-20 15:30:00|22566.6|22566.6|22569.79|22569.79|22580.52|22580.52|22564.43|22564.43|0
1703086500000|2023-12-20 15:35:00|22562.83|22562.83|22552.05|22552.05|22562.83|22562.83|22545.09|22545.09|0
1703086800000|2023-12-20 15:40:00|22552.93|22552.93|22549.5|22549.5|22561.83|22561.83|22544.14|22544.14|0
1703087100000|2023-12-20 15:45:00|22554.87|22554.87|22548.69|22548.69|22554.87|22554.87|22548.69|22548.69|0
1703087400000|2023-12-20 15:50:00|22551.33|22551.33|22540.6|22540.6|22551.33|22551.33|22540.6|22540.6|0
1703087700000|2023-12-20 15:55:00|22545.97|22545.97|22542.49|22542.49|22545.97|22545.97|22539.01|22539.01|0
1703088000000|2023-12-20 16:00:00|22537.12|22537.12|22554.87|22554.87|22554.87|22554.87|22537.12|22537.12|0
1703088300000|2023-12-20 16:05:00|22560.23|22560.23|22551.27|22551.27|22565.6|22565.6|22551.27|22551.27|0
1703088600000|2023-12-20 16:10:00|22556.63|22556.63|22561.83|22561.83|22565.19|22565.19|22551.27|22551.27|0
1703088900000|2023-12-20 16:15:00|22572.56|22572.56|22579.57|22579.57|22579.57|22579.57|22569.84|22569.84|0
1703089200000|2023-12-20 16:20:00|22583.05|22583.05|22576.14|22576.14|22583.05|22583.05|22570.78|22570.78|0
1703089500000|2023-12-20 16:25:00|22581.51|22581.51|22586.82|22586.82|22586.82|22586.82|22563|22563|0
1703146500000|2023-12-21 08:15:00|22190.75|22190.75|22137.92|22137.92|22190.75|22190.75|22131.74|22131.74|0
1703146800000|2023-12-21 08:20:00|22116.46|22116.46|22068.17|22068.17|22116.46|22116.46|22046.71|22046.71|0
1703147100000|2023-12-21 08:25:00|22052.08|22052.08|22025.26|22025.26|22052.08|22052.08|22014.53|22014.53|0
1703147400000|2023-12-21 08:30:00|22019.89|22019.89|22062.81|22062.81|22068.17|22068.17|21993.07|21993.07|0
1703147700000|2023-12-21 08:35:00|22068.17|22068.17|22074.42|22074.42|22075.24|22075.24|22068.17|22068.17|0
1703148000000|2023-12-21 08:40:00|22085.15|22085.15|22035.55|22035.55|22085.15|22085.15|22035.55|22035.55|0
1703148300000|2023-12-21 08:45:00|22030.19|22030.19|22010.33|22010.33|22030.19|22030.19|21998|21998|0
1703148600000|2023-12-21 08:50:00|22021.06|22021.06|22053.25|22053.25|22063.98|22063.98|22021.06|22021.06|0
1703148900000|2023-12-21 08:55:00|22042.52|22042.52|22065.29|22065.29|22065.29|22065.29|22042.52|22042.52|0
1703149200000|2023-12-21 09:00:00|22033.1|22033.1|22050.51|22050.51|22050.51|22050.51|22033.1|22033.1|0
1703149500000|2023-12-21 09:05:00|22066.6|22066.6|22050.51|22050.51|22077.33|22077.33|22050.51|22050.51|0
1703149800000|2023-12-21 09:10:00|22039.78|22039.78|22038.01|22038.01|22039.78|22039.78|22038.01|22038.01|0
1703150100000|2023-12-21 09:15:00|22032.65|22032.65|21996.95|21996.95|22032.65|22032.65|21996.95|21996.95|0
1703150400000|2023-12-21 09:20:00|21980.86|21980.86|21995.5|21995.5|21996.38|21996.38|21975.49|21975.49|0
1703150700000|2023-12-21 09:25:00|21984.77|21984.77|21968.67|21968.67|21995.5|21995.5|21968.67|21968.67|0
1703151000000|2023-12-21 09:30:00|21979.4|21979.4|22000.86|22000.86|22000.86|22000.86|21974.04|21974.04|0
1703151300000|2023-12-21 09:35:00|22006.23|22006.23|21985.34|21985.34|22006.23|22006.23|21978.09|21978.09|0
1703151600000|2023-12-21 09:40:00|21983.57|21983.57|21984.45|21984.45|21984.45|21984.45|21965.71|21965.71|0
1703151900000|2023-12-21 09:45:00|21968.36|21968.36|21962.99|21962.99|21968.36|21968.36|21962.99|21962.99|0
1703152200000|2023-12-21 09:50:00|21967.41|21967.41|21956.68|21956.68|21967.41|21967.41|21951.32|21951.32|0
1703152500000|2023-12-21 09:55:00|21960.16|21960.16|21932.69|21932.69|21960.16|21960.16|21932.69|21932.69|0
1703152800000|2023-12-21 10:00:00|21927.32|21927.32|21885.26|21885.26|21927.32|21927.32|21885.26|21885.26|0
1703153100000|2023-12-21 10:05:00|21874.53|21874.53|21872.83|21872.83|21874.53|21874.53|21854.9|21854.9|0
1703153400000|2023-12-21 10:10:00|21880.78|21880.78|21853.95|21853.95|21886.14|21886.14|21837.86|21837.86|0
1703153700000|2023-12-21 10:15:00|21859.32|21859.32|21864.68|21864.68|21864.68|21864.68|21859.32|21859.32|0
1703154000000|2023-12-21 10:20:00|21853.95|21853.95|21852.07|21852.07|21853.95|21853.95|21848.59|21848.59|0
1703154300000|2023-12-21 10:25:00|21844.12|21844.12|21861.1|21861.1|21861.1|21861.1|21844.12|21844.12|0
1703154600000|2023-12-21 10:30:00|21866.47|21866.47|21867.35|21867.35|21870.88|21870.88|21866.47|21866.47|0
1703154900000|2023-12-21 10:35:00|21861.98|21861.98|21856.62|21856.62|21861.98|21861.98|21851.25|21851.25|0
1703155200000|2023-12-21 10:40:00|21861.98|21861.98|21836.76|21836.76|21861.98|21861.98|21836.76|21836.76|0
1703155500000|2023-12-21 10:45:00|21839.41|21839.41|21823.31|21823.31|21853.62|21853.62|21823.31|21823.31|0
1703155800000|2023-12-21 10:50:00|21824.2|21824.2|21840.29|21840.29|21840.29|21840.29|21824.2|21824.2|0
1703156100000|2023-12-21 10:55:00|21845.66|21845.66|21827.79|21827.79|21845.66|21845.66|21827.79|21827.79|0
1703156400000|2023-12-21 11:00:00|21822.43|21822.43|21870.71|21870.71|21870.71|21870.71|21822.43|21822.43|0
1703156700000|2023-12-21 11:05:00|21868.95|21868.95|21874.31|21874.31|21874.31|21874.31|21868.95|21868.95|0
1703157000000|2023-12-21 11:10:00|21885.04|21885.04|21901.14|21901.14|21917.23|21917.23|21885.04|21885.04|0
1703157300000|2023-12-21 11:15:00|21900.25|21900.25|21878.79|21878.79|21900.25|21900.25|21878.79|21878.79|0
1703157600000|2023-12-21 11:20:00|21884.16|21884.16|21863.53|21863.53|21884.16|21884.16|21854.26|21854.26|0
1703157900000|2023-12-21 11:25:00|21847.44|21847.44|21836.71|21836.71|21847.44|21847.44|21836.71|21836.71|0
1703158200000|2023-12-21 11:30:00|21831.34|21831.34|21832.94|21832.94|21843.67|21843.67|21831.34|21831.34|0
1703158500000|2023-12-21 11:35:00|21838.31|21838.31|21880.65|21880.65|21880.65|21880.65|21838.31|21838.31|0
1703158800000|2023-12-21 11:40:00|21894.58|21894.58|21917.4|21917.4|21922.77|21922.77|21894.58|21894.58|0
1703159100000|2023-12-21 11:45:00|21918.29|21918.29|21910.27|21910.27|21926.37|21926.37|21910.27|21910.27|0
1703159400000|2023-12-21 11:50:00|21896.35|21896.35|21901.71|21901.71|21901.71|21901.71|21890.98|21890.98|0
1703159700000|2023-12-21 11:55:00|21912.16|21912.16|21924.2|21924.2|21929.56|21929.56|21912.16|21912.16|0
1703160000000|2023-12-21 12:00:00|21929.56|21929.56|21912.21|21912.21|21929.56|21929.56|21912.16|21912.16|0
1703160300000|2023-12-21 12:05:00|21922.94|21922.94|21888.58|21888.58|21922.94|21922.94|21888.58|21888.58|0
1703160600000|2023-12-21 12:10:00|21893.94|21893.94|21883.33|21883.33|21899.31|21899.31|21883.33|21883.33|0
1703160900000|2023-12-21 12:15:00|21886.81|21886.81|21890.35|21890.35|21892.18|21892.18|21886.81|21886.81|0
1703161200000|2023-12-21 12:20:00|21893.83|21893.83|21941.11|21941.11|21941.11|21941.11|21893.83|21893.83|0
1703161500000|2023-12-21 12:25:00|21930.67|21930.67|21889.42|21889.42|21930.67|21930.67|21883.24|21883.24|0
1703161800000|2023-12-21 12:30:00|21884.05|21884.05|21884.59|21884.59|21890.24|21890.24|21874.14|21874.14|0
1703162100000|2023-12-21 12:35:00|21889.95|21889.95|21882.99|21882.99|21913.01|21913.01|21882.99|21882.99|0
1703162400000|2023-12-21 12:40:00|21877.62|21877.62|21913.47|21913.47|21920.54|21920.54|21872.26|21872.26|0
1703162700000|2023-12-21 12:45:00|21909.99|21909.99|21895.66|21895.66|21911.76|21911.76|21895.66|21895.66|0
1703163000000|2023-12-21 12:50:00|21906.39|21906.39|21908.11|21908.11|21908.11|21908.11|21899.26|21899.26|0
1703163300000|2023-12-21 12:55:00|21940.3|21940.3|21943.78|21943.78|21943.78|21943.78|21938.41|21938.41|0
1703163600000|2023-12-21 13:00:00|21947.26|21947.26|21907.82|21907.82|21947.26|21947.26|21902.46|21902.46|0
1703163900000|2023-12-21 13:05:00|21913.19|21913.19|21909.71|21909.71|21913.19|21913.19|21904.34|21904.34|0
1703164200000|2023-12-21 13:10:00|21904.34|21904.34|21868.67|21868.67|21907.82|21907.82|21868.67|21868.67|0
1703164500000|2023-12-21 13:15:00|21874.04|21874.04|21876.63|21876.63|21890.85|21890.85|21866.19|21866.19|0
1703164800000|2023-12-21 13:20:00|21871.27|21871.27|21828.64|21828.64|21874.75|21874.75|21828.64|21828.64|0
1703165100000|2023-12-21 13:25:00|21839.37|21839.37|21828.64|21828.64|21839.37|21839.37|21828.64|21828.64|0
1703165400000|2023-12-21 13:30:00|21817.91|21817.91|21809.13|21809.13|21824.87|21824.87|21798.4|21798.4|0
1703165700000|2023-12-21 13:35:00|21798.4|21798.4|21775.05|21775.05|21801.88|21801.88|21775.05|21775.05|0
1703166000000|2023-12-21 13:40:00|21780.42|21780.42|21784.02|21784.02|21817.74|21817.74|21780.42|21780.42|0
1703166300000|2023-12-21 13:45:00|21773.29|21773.29|21778.48|21778.48|21778.48|21778.48|21771.52|21771.52|0
1703166600000|2023-12-21 13:50:00|21771.52|21771.52|21758.91|21758.91|21771.52|21771.52|21750.06|21750.06|0
1703166900000|2023-12-21 13:55:00|21753.54|21753.54|21739.28|21739.28|21758.91|21758.91|21739.28|21739.28|0
1703167200000|2023-12-21 14:00:00|21744.65|21744.65|21778.72|21778.72|21782.2|21782.2|21744.65|21744.65|0
1703167500000|2023-12-21 14:05:00|21785.68|21785.68|21821.57|21821.57|21833.9|21833.9|21778.65|21778.65|0
1703167800000|2023-12-21 14:10:00|21826.94|21826.94|21830.42|21830.42|21837.67|21837.67|21826.94|21826.94|0
1703168100000|2023-12-21 14:15:00|21841.15|21841.15|21838.31|21838.31|21841.15|21841.15|21802.76|21802.76|0
1703168400000|2023-12-21 14:20:00|21832.95|21832.95|21799.16|21799.16|21832.95|21832.95|21797.28|21797.28|0
1703168700000|2023-12-21 14:25:00|21783.07|21783.07|21722.41|21722.41|21783.07|21783.07|21722.41|21722.41|0
1703169000000|2023-12-21 14:30:00|21726|21726|21774.22|21774.22|21793.73|21793.73|21726|21726|0
1703169300000|2023-12-21 14:35:00|21779.59|21779.59|21812.67|21812.67|21818.04|21818.04|21777|21777|0
1703169600000|2023-12-21 14:40:00|21807.31|21807.31|21770.16|21770.16|21807.31|21807.31|21754.95|21754.95|0
1703169900000|2023-12-21 14:45:00|21764.79|21764.79|21747.82|21747.82|21764.79|21764.79|21737.09|21737.09|0
1703170200000|2023-12-21 14:50:00|21737.09|21737.09|21722.87|21722.87|21737.09|21737.09|21720.99|21720.99|0
1703170500000|2023-12-21 14:55:00|21706.78|21706.78|21707.01|21707.01|21717.74|21717.74|21690.92|21690.92|0
1703170800000|2023-12-21 15:00:00|21701.65|21701.65|21623.41|21623.41|21701.65|21701.65|21623.41|21623.41|0
1703171100000|2023-12-21 15:05:00|21616.45|21616.45|21654.77|21654.77|21660.13|21660.13|21611.08|21611.08|0
1703171400000|2023-12-21 15:10:00|21644.04|21644.04|21707.06|21707.06|21712.43|21712.43|21644.04|21644.04|0
1703171700000|2023-12-21 15:15:00|21701.7|21701.7|21692.85|21692.85|21707.06|21707.06|21692.85|21692.85|0
1703172000000|2023-12-21 15:20:00|21687.49|21687.49|21681.84|21681.84|21703.3|21703.3|21676.47|21676.47|0
1703172300000|2023-12-21 15:25:00|21676.47|21676.47|21629.48|21629.48|21676.47|21676.47|21629.48|21629.48|0
1703172600000|2023-12-21 15:30:00|21634.84|21634.84|21637.56|21637.56|21640.21|21640.21|21634.84|21634.84|0
1703172900000|2023-12-21 15:35:00|21630.59|21630.59|21646.69|21646.69|21646.69|21646.69|21619.86|21619.86|0
1703173200000|2023-12-21 15:40:00|21641.32|21641.32|21637.72|21637.72|21641.32|21641.32|21625.23|21625.23|0
1703173500000|2023-12-21 15:45:00|21643.09|21643.09|21639.56|21639.56|21643.09|21643.09|21623.46|21623.46|0
1703173800000|2023-12-21 15:50:00|21650.29|21650.29|21682.48|21682.48|21693.21|21693.21|21650.29|21650.29|0
1703174100000|2023-12-21 15:55:00|21687.84|21687.84|21725.11|21725.11|21730.47|21730.47|21687.84|21687.84|0
1703174400000|2023-12-21 16:00:00|21730.47|21730.47|21787.65|21787.65|21787.65|21787.65|21730.47|21730.47|0
1703174700000|2023-12-21 16:05:00|21793.02|21793.02|21782.29|21782.29|21803.75|21803.75|21782.29|21782.29|0
1703175000000|2023-12-21 16:10:00|21789.25|21789.25|21803.75|21803.75|21810.71|21810.71|21789.25|21789.25|0
1703175300000|2023-12-21 16:15:00|21809.11|21809.11|21807|21807|21815.96|21815.96|21793.02|21793.02|0
1703175600000|2023-12-21 16:20:00|21800.03|21800.03|21828.57|21828.57|21828.57|21828.57|21800.03|21800.03|0
1703175900000|2023-12-21 16:25:00|21821.61|21821.61|21808.93|21808.93|21828.57|21828.57|21792.84|21792.84|0
1703232900000|2023-12-22 08:15:00|21797.17|21797.17|21726.54|21726.54|21813.27|21813.27|21726.54|21726.54|0
1703233200000|2023-12-22 08:20:00|21715.82|21715.82|21691.64|21691.64|21715.82|21715.82|21667.53|21667.53|0
1703233500000|2023-12-22 08:25:00|21697|21697|21708.02|21708.02|21734.27|21734.27|21697|21697|0
1703233800000|2023-12-22 08:30:00|21724.11|21724.11|21739.92|21739.92|21751.97|21751.97|21724.11|21724.11|0
1703234100000|2023-12-22 08:35:00|21756.02|21756.02|21756.02|21756.02|21777.48|21777.48|21750.65|21750.65|0
1703234400000|2023-12-22 08:40:00|21761.38|21761.38|21761.38|21761.38|21761.38|21761.38|21739.92|21739.92|0
1703234700000|2023-12-22 08:45:00|21745.29|21745.29|21726.76|21726.76|21745.29|21745.29|21708.59|21708.59|0
1703235000000|2023-12-22 08:50:00|21699.94|21699.94|21699.94|21699.94|21705.3|21705.3|21694.57|21694.57|0
1703235300000|2023-12-22 08:55:00|21694.57|21694.57|21625.4|21625.4|21694.57|21694.57|21625.4|21625.4|0
1703235600000|2023-12-22 09:00:00|21635.85|21635.85|21636.08|21636.08|21636.96|21636.96|21624.47|21624.47|0
1703235900000|2023-12-22 09:05:00|21643.04|21643.04|21699.94|21699.94|21699.94|21699.94|21643.04|21643.04|0
1703236200000|2023-12-22 09:10:00|21726.76|21726.76|21715.37|21715.37|21732.13|21732.13|21715.37|21715.37|0
1703236500000|2023-12-22 09:15:00|21731.46|21731.46|21726.98|21726.98|21736.83|21736.83|21726.1|21726.1|0
1703236800000|2023-12-22 09:20:00|21732.35|21732.35|21726.98|21726.98|21737.71|21737.71|21726.98|21726.98|0
1703237100000|2023-12-22 09:25:00|21721.68|21721.68|21718.92|21718.92|21725.16|21725.16|21718.03|21718.03|0
1703237400000|2023-12-22 09:30:00|21729.65|21729.65|21727.76|21727.76|21738.49|21738.49|21724.28|21724.28|0
1703237700000|2023-12-22 09:35:00|21734.73|21734.73|21729.36|21729.36|21745.46|21745.46|21724|21724|0
1703238000000|2023-12-22 09:40:00|21722.4|21722.4|21708.67|21708.67|21726.65|21726.65|21705.19|21705.19|0
1703238300000|2023-12-22 09:45:00|21697.94|21697.94|21690.04|21690.04|21697.94|21697.94|21679.6|21679.6|0
1703238600000|2023-12-22 09:50:00|21690.92|21690.92|21662.33|21662.33|21690.92|21690.92|21662.33|21662.33|0
1703238900000|2023-12-22 09:55:00|21656.97|21656.97|21675.81|21675.81|21686.26|21686.26|21653.3|21653.3|0
1703239200000|2023-12-22 10:00:00|21691.91|21691.91|21720.7|21720.7|21720.7|21720.7|21691.91|21691.91|0
1703239500000|2023-12-22 10:05:00|21715.33|21715.33|21739.99|21739.99|21739.99|21739.99|21715.33|21715.33|0
1703239800000|2023-12-22 10:10:00|21761.45|21761.45|21766.81|21766.81|21772.18|21772.18|21761.45|21761.45|0
1703240100000|2023-12-22 10:15:00|21759.85|21759.85|21738.39|21738.39|21765.21|21765.21|21738.39|21738.39|0
1703240400000|2023-12-22 10:20:00|21740.15|21740.15|21708.15|21708.15|21740.15|21740.15|21697.42|21697.42|0
1703240700000|2023-12-22 10:25:00|21713.45|21713.45|21733.07|21733.07|21738.44|21738.44|21707.2|21707.2|0
1703241000000|2023-12-22 10:30:00|21690.16|21690.16|21690.16|21690.16|21690.16|21690.16|21690.16|21690.16|0
1703241300000|2023-12-22 10:35:00|21679.43|21679.43|21695.64|21695.64|21697.4|21697.4|21672.46|21672.46|0
1703241600000|2023-12-22 10:40:00|21684.91|21684.91|21724.54|21724.54|21724.54|21724.54|21684.91|21684.91|0
1703241900000|2023-12-22 10:45:00|21735.27|21735.27|21746|21746|21746|21746|21735.27|21735.27|0
1703242200000|2023-12-22 10:50:00|21742.52|21742.52|21751.42|21751.42|21751.42|21751.42|21717.58|21717.58|0
1703242500000|2023-12-22 10:55:00|21753.18|21753.18|21756.01|21756.01|21762.98|21762.98|21748.77|21748.77|0
1703242800000|2023-12-22 11:00:00|21750.65|21750.65|21756.01|21756.01|21756.01|21756.01|21750.65|21750.65|0
1703243100000|2023-12-22 11:05:00|21752.48|21752.48|21745.28|21745.28|21756.01|21756.01|21745.28|21745.28|0
1703243400000|2023-12-22 11:10:00|21739.92|21739.92|21750.65|21750.65|21750.65|21750.65|21739.92|21739.92|0
1703243700000|2023-12-22 11:15:00|21752.42|21752.42|21745.17|21745.17|21768.22|21768.22|21745.17|21745.17|0
1703244000000|2023-12-22 11:20:00|21752.13|21752.13|21739.8|21739.8|21755.61|21755.61|21739.8|21739.8|0
1703244300000|2023-12-22 11:25:00|21750.25|21750.25|21762.56|21762.56|21773|21773|21750.25|21750.25|0
1703244600000|2023-12-22 11:30:00|21773.29|21773.29|21750.31|21750.31|21773.29|21773.29|21745.71|21745.71|0
1703244900000|2023-12-22 11:35:00|21734.22|21734.22|21707.85|21707.85|21734.22|21734.22|21707.85|21707.85|0
1703245200000|2023-12-22 11:40:00|21721.77|21721.77|21690.16|21690.16|21721.77|21721.77|21690.16|21690.16|0
1703245500000|2023-12-22 11:45:00|21684.79|21684.79|21674.35|21674.35|21700.88|21700.88|21674.35|21674.35|0
1703245800000|2023-12-22 11:50:00|21688.27|21688.27|21686.67|21686.67|21693.64|21693.64|21677.54|21677.54|0
1703246100000|2023-12-22 11:55:00|21692.04|21692.04|21706.25|21706.25|21706.25|21706.25|21686.67|21686.67|0
1703246400000|2023-12-22 12:00:00|21705.37|21705.37|21697.35|21697.35|21708.08|21708.08|21697.35|21697.35|0
1703246700000|2023-12-22 12:05:00|21708.08|21708.08|21699.4|21699.4|21708.08|21708.08|21694.04|21694.04|0
1703247000000|2023-12-22 12:10:00|21702.89|21702.89|21702.89|21702.89|21710.13|21710.13|21685.48|21685.48|0
1703247300000|2023-12-22 12:15:00|21708.25|21708.25|21688.03|21688.03|21708.25|21708.25|21682.66|21682.66|0
1703247600000|2023-12-22 12:20:00|21693.39|21693.39|21713.9|21713.9|21718.98|21718.98|21688.96|21688.96|0
1703247900000|2023-12-22 12:25:00|21719.26|21719.26|21704.29|21704.29|21719.26|21719.26|21685|21685|0
1703664900000|2023-12-27 08:15:00|21613.1|21613.1|21591.21|21591.21|21613.1|21613.1|21591.21|21591.21|0
1703665200000|2023-12-27 08:20:00|21601.65|21601.65|21689.96|21689.96|21689.96|21689.96|21601.65|21601.65|0
1703665500000|2023-12-27 08:25:00|21691.72|21691.72|21766.83|21766.83|21772.19|21772.19|21691.72|21691.72|0
1703665800000|2023-12-27 08:30:00|21780.76|21780.76|21749.2|21749.2|21780.76|21780.76|21733.04|21733.04|0
1703666100000|2023-12-27 08:35:00|21743.84|21743.84|21745.44|21745.44|21745.44|21745.44|21722.38|21722.38|0
1703666400000|2023-12-27 08:40:00|21740.07|21740.07|21723.28|21723.28|21740.07|21740.07|21723.28|21723.28|0
1703666700000|2023-12-27 08:45:00|21722.39|21722.39|21701.88|21701.88|21724.16|21724.16|21696.52|21696.52|0
1703667000000|2023-12-27 08:50:00|21691.16|21691.16|21685.79|21685.79|21691.16|21691.16|21680.43|21680.43|0
1703667300000|2023-12-27 08:55:00|21691.16|21691.16|21733.55|21733.55|21741.57|21741.57|21691.16|21691.16|0
1703667600000|2023-12-27 09:00:00|21728.19|21728.19|21671.63|21671.63|21728.19|21728.19|21668.15|21668.15|0
1703667900000|2023-12-27 09:05:00|21664.67|21664.67|21628.71|21628.71|21668.15|21668.15|21623.35|21623.35|0
1703668200000|2023-12-27 09:10:00|21634.08|21634.08|21602|21602|21634.08|21634.08|21596.92|21596.92|0
1703668500000|2023-12-27 09:15:00|21612.73|21612.73|21595.04|21595.04|21612.73|21612.73|21595.04|21595.04|0
1703668800000|2023-12-27 09:20:00|21589.68|21589.68|21599.52|21599.52|21607.37|21607.37|21589.68|21589.68|0
1703669100000|2023-12-27 09:25:00|21588.79|21588.79|21569.4|21569.4|21600.41|21600.41|21569.4|21569.4|0
1703669400000|2023-12-27 09:30:00|21562.44|21562.44|21597.99|21597.99|21601.47|21601.47|21553.47|21553.47|0
1703669700000|2023-12-27 09:35:00|21603.36|21603.36|21597.99|21597.99|21603.36|21603.36|21592.63|21592.63|0
1703670000000|2023-12-27 09:40:00|21601.47|21601.47|21626.7|21626.7|21626.7|21626.7|21592.63|21592.63|0
1703670300000|2023-12-27 09:45:00|21621.33|21621.33|21623.7|21623.7|21626.7|21626.7|21610.6|21610.6|0
1703670600000|2023-12-27 09:50:00|21618.33|21618.33|21623.7|21623.7|21629.06|21629.06|21618.33|21618.33|0
1703670900000|2023-12-27 09:55:00|21629.06|21629.06|21662.95|21662.95|21662.95|21662.95|21623.7|21623.7|0
1703671200000|2023-12-27 10:00:00|21657.59|21657.59|21666.15|21666.15|21671.51|21671.51|21652.22|21652.22|0
1703671500000|2023-12-27 10:05:00|21671.51|21671.51|21674.16|21674.16|21679.53|21679.53|21666.15|21666.15|0
1703671800000|2023-12-27 10:10:00|21668.8|21668.8|21641.39|21641.39|21674.16|21674.16|21641.39|21641.39|0
1703672100000|2023-12-27 10:15:00|21651.84|21651.84|21659.08|21659.08|21662.56|21662.56|21651.84|21651.84|0
1703672400000|2023-12-27 10:20:00|21653.72|21653.72|21655.6|21655.6|21659.08|21659.08|21653.72|21653.72|0
1703672700000|2023-12-27 10:25:00|21666.33|21666.33|21666.33|21666.33|21666.33|21666.33|21666.33|21666.33|0
1703673000000|2023-12-27 10:30:00|21673.29|21673.29|21682.14|21682.14|21682.14|21682.14|21669.81|21669.81|0
1703673300000|2023-12-27 10:35:00|21685.62|21685.62|21682.14|21682.14|21685.62|21685.62|21682.14|21682.14|0
1703673600000|2023-12-27 10:40:00|21687.51|21687.51|21714.5|21714.5|21714.5|21714.5|21683.91|21683.91|0
1703673900000|2023-12-27 10:45:00|21693.04|21693.04|21698.4|21698.4|21698.4|21698.4|21693.04|21693.04|0
1703674200000|2023-12-27 10:50:00|21687.67|21687.67|21678.83|21678.83|21689.56|21689.56|21678.83|21678.83|0
1703674500000|2023-12-27 10:55:00|21668.1|21668.1|21664.62|21664.62|21668.1|21668.1|21659.25|21659.25|0
1703674800000|2023-12-27 11:00:00|21653.89|21653.89|21663.02|21663.02|21669.98|21669.98|21653.89|21653.89|0
1703675100000|2023-12-27 11:05:00|21673.46|21673.46|21658.49|21658.49|21674.35|21674.35|21656.72|21656.72|0
1703675400000|2023-12-27 11:10:00|21655|21655|21660.37|21660.37|21660.37|21660.37|21655|21655|0
1703676000000|2023-12-27 11:20:00|21655|21655|21656.77|21656.77|21656.77|21656.77|21655|21655|0
1703676300000|2023-12-27 11:25:00|21662.13|21662.13|21660.25|21660.25|21662.13|21662.13|21656.77|21656.77|0
1703676600000|2023-12-27 11:30:00|21665.62|21665.62|21662.13|21662.13|21665.62|21665.62|21656.77|21656.77|0
1703676900000|2023-12-27 11:35:00|21672.86|21672.86|21661.25|21661.25|21672.86|21672.86|21661.25|21661.25|0
1703677200000|2023-12-27 11:40:00|21677.35|21677.35|21671.1|21671.1|21677.35|21677.35|21665.73|21665.73|0
1703677500000|2023-12-27 11:45:00|21687.19|21687.19|21685.31|21685.31|21694.16|21694.16|21666.3|21666.3|0
1703677800000|2023-12-27 11:50:00|21681.83|21681.83|21688.79|21688.79|21688.79|21688.79|21678.06|21678.06|0
1703678100000|2023-12-27 11:55:00|21690.56|21690.56|21685.19|21685.19|21690.56|21690.56|21685.19|21685.19|0
1703678400000|2023-12-27 12:00:00|21690.56|21690.56|21685.19|21685.19|21690.56|21690.56|21685.19|21685.19|0
1703678700000|2023-12-27 12:05:00|21679.83|21679.83|21658.37|21658.37|21679.83|21679.83|21658.37|21658.37|0
1703679000000|2023-12-27 12:10:00|21647.92|21647.92|21642.56|21642.56|21647.92|21647.92|21642.56|21642.56|0
1703679600000|2023-12-27 12:20:00|21647.92|21647.92|21642.56|21642.56|21647.92|21647.92|21639.91|21639.91|0
1703679900000|2023-12-27 12:25:00|21647.92|21647.92|21647.92|21647.92|21647.92|21647.92|21647.92|21647.92|0
1703680200000|2023-12-27 12:30:00|21642.56|21642.56|21647.92|21647.92|21653.29|21653.29|21642.56|21642.56|0
1703680500000|2023-12-27 12:35:00|21642.56|21642.56|21641.74|21641.74|21642.63|21642.63|21637.26|21637.26|0
1703680800000|2023-12-27 12:40:00|21631.01|21631.01|21636.38|21636.38|21636.38|21636.38|21631.01|21631.01|0
1703681100000|2023-12-27 12:45:00|21639.91|21639.91|21640.86|21640.86|21640.86|21640.86|21633.73|21633.73|0
1703681400000|2023-12-27 12:50:00|21642.63|21642.63|21637.26|21637.26|21642.63|21642.63|21637.26|21637.26|0
1703681700000|2023-12-27 12:55:00|21633.78|21633.78|21624.93|21624.93|21635.66|21635.66|21624.93|21624.93|0
1703682000000|2023-12-27 13:00:00|21619.57|21619.57|21619.57|21619.57|21619.57|21619.57|21619.57|21619.57|0
1703682300000|2023-12-27 13:05:00|21614.2|21614.2|21601.87|21601.87|21614.2|21614.2|21585.78|21585.78|0
1703682600000|2023-12-27 13:10:00|21607.24|21607.24|21610.77|21610.77|21632.23|21632.23|21607.24|21607.24|0
1703682900000|2023-12-27 13:15:00|21621.5|21621.5|21632.23|21632.23|21632.23|21632.23|21616.14|21616.14|0
1703683200000|2023-12-27 13:20:00|21626.87|21626.87|21625.1|21625.1|21629.52|21629.52|21610.77|21610.77|0
1703683500000|2023-12-27 13:25:00|21635.54|21635.54|21656.89|21656.89|21656.89|21656.89|21635.54|21635.54|0
1703683800000|2023-12-27 13:30:00|21662.25|21662.25|21676.46|21676.46|21676.46|21676.46|21662.25|21662.25|0
1703684100000|2023-12-27 13:35:00|21671.1|21671.1|21671.1|21671.1|21671.1|21671.1|21671.1|21671.1|0
1703684400000|2023-12-27 13:40:00|21660.37|21660.37|21667.5|21667.5|21672.86|21672.86|21655|21655|0
1703684700000|2023-12-27 13:45:00|21672.86|21672.86|21688.89|21688.89|21688.89|21688.89|21672.86|21672.86|0
1703685000000|2023-12-27 13:50:00|21687.13|21687.13|21651.41|21651.41|21687.13|21687.13|21651.41|21651.41|0
1703685300000|2023-12-27 13:55:00|21644.44|21644.44|21610.77|21610.77|21644.44|21644.44|21610.77|21610.77|0
1703685600000|2023-12-27 14:00:00|21605.41|21605.41|21610.77|21610.77|21616.14|21616.14|21605.41|21605.41|0
1703685900000|2023-12-27 14:05:00|21616.14|21616.14|21616.14|21616.14|21632.23|21632.23|21616.14|21616.14|0
1703686200000|2023-12-27 14:10:00|21610.77|21610.77|21610.77|21610.77|21616.14|21616.14|21610.77|21610.77|0
1703686500000|2023-12-27 14:15:00|21616.14|21616.14|21614.3|21614.3|21619.67|21619.67|21614.3|21614.3|0
1703686800000|2023-12-27 14:20:00|21624.75|21624.75|21619.38|21619.38|21635.48|21635.48|21619.38|21619.38|0
1703687100000|2023-12-27 14:25:00|21618.5|21618.5|21589.98|21589.98|21618.5|21618.5|21589.98|21589.98|0
1703687400000|2023-12-27 14:30:00|21595.34|21595.34|21604.31|21604.31|21611.44|21611.44|21595.34|21595.34|0
1703687700000|2023-12-27 14:35:00|21593.58|21593.58|21600.16|21600.16|21600.16|21600.16|21579.65|21579.65|0
1703688000000|2023-12-27 14:40:00|21605.52|21605.52|21591.26|21591.26|21616.25|21616.25|21585.9|21585.9|0
1703688300000|2023-12-27 14:45:00|21580.53|21580.53|21556.16|21556.16|21580.53|21580.53|21550.8|21550.8|0
1703688600000|2023-12-27 14:50:00|21566.61|21566.61|21573.85|21573.85|21584.58|21584.58|21561.53|21561.53|0
1703688900000|2023-12-27 14:55:00|21570.32|21570.32|21548.15|21548.15|21572.09|21572.09|21533.94|21533.94|0
1703689200000|2023-12-27 15:00:00|21555.11|21555.11|21561.96|21561.96|21570.8|21570.8|21555.11|21555.11|0
1703689500000|2023-12-27 15:05:00|21558.42|21558.42|21566.1|21566.1|21576.83|21576.83|21553.78|21553.78|0
1703689800000|2023-12-27 15:10:00|21571.47|21571.47|21571.59|21571.59|21593.64|21593.64|21566.22|21566.22|0
1703690100000|2023-12-27 15:15:00|21582.03|21582.03|21585.51|21585.51|21590.88|21590.88|21569.7|21569.7|0
1703690400000|2023-12-27 15:20:00|21578.55|21578.55|21599.77|21599.77|21599.77|21599.77|21560.86|21560.86|0
1703690700000|2023-12-27 15:25:00|21596.29|21596.29|21577|21577|21610.5|21610.5|21577|21577|0
1703691000000|2023-12-27 15:30:00|21583.96|21583.96|21596.17|21596.17|21606.9|21606.9|21580.31|21580.31|0
1703691300000|2023-12-27 15:35:00|21589.21|21589.21|21573.12|21573.12|21601.25|21601.25|21573.12|21573.12|0
1703691600000|2023-12-27 15:40:00|21569.64|21569.64|21554.66|21554.66|21583.73|21583.73|21541.28|21541.28|0
1703691900000|2023-12-27 15:45:00|21560.02|21560.02|21582.08|21582.08|21590.64|21590.64|21560.02|21560.02|0
1703692200000|2023-12-27 15:50:00|21571.35|21571.35|21546.41|21546.41|21579.91|21579.91|21541.04|21541.04|0
1703692500000|2023-12-27 15:55:00|21556.85|21556.85|21548.24|21548.24|21562.22|21562.22|21544.81|21544.81|0
1703692800000|2023-12-27 16:00:00|21546.48|21546.48|21519.65|21519.65|21548.24|21548.24|21519.65|21519.65|0
1703693100000|2023-12-27 16:05:00|21512.69|21512.69|21515.29|21515.29|21521.54|21521.54|21496.88|21496.88|0
1703693400000|2023-12-27 16:10:00|21509.92|21509.92|21550.82|21550.82|21550.82|21550.82|21509.92|21509.92|0
1703693700000|2023-12-27 16:15:00|21556.19|21556.19|21574.55|21574.55|21589.69|21589.69|21556.19|21556.19|0
1703694000000|2023-12-27 16:20:00|21581.51|21581.51|21570.52|21570.52|21600.25|21600.25|21567.04|21567.04|0
1703694300000|2023-12-27 16:25:00|21575.88|21575.88|21581.25|21581.25|21585.44|21585.44|21564.39|21564.39|0
1703751300000|2023-12-28 08:15:00|21756.13|21756.13|21713.21|21713.21|21756.13|21756.13|21713.21|21713.21|0
1703751600000|2023-12-28 08:20:00|21718.58|21718.58|21725.71|21725.71|21725.71|21725.71|21718.58|21718.58|0
1703751900000|2023-12-28 08:25:00|21709.61|21709.61|21704.25|21704.25|21714.98|21714.98|21704.25|21704.25|0
1703752200000|2023-12-28 08:30:00|21709.61|21709.61|21714.98|21714.98|21714.98|21714.98|21693.52|21693.52|0
1703752500000|2023-12-28 08:35:00|21725.71|21725.71|21725.71|21725.71|21725.71|21725.71|21725.71|21725.71|0
1703752800000|2023-12-28 08:40:00|21731.07|21731.07|21731.07|21731.07|21731.07|21731.07|21725.71|21725.71|0
1703753100000|2023-12-28 08:45:00|21725.71|21725.71|21720.34|21720.34|21725.71|21725.71|21720.34|21720.34|0
1703753400000|2023-12-28 08:50:00|21698.88|21698.88|21667.55|21667.55|21698.88|21698.88|21662.19|21662.19|0
1703753700000|2023-12-28 08:55:00|21677.99|21677.99|21617.67|21617.67|21677.99|21677.99|21617.67|21617.67|0
1703754000000|2023-12-28 09:00:00|21609.72|21609.72|21604.36|21604.36|21612.37|21612.37|21604.36|21604.36|0
1703754300000|2023-12-28 09:05:00|21598.99|21598.99|21598.99|21598.99|21598.99|21598.99|21598.99|21598.99|0
1703754600000|2023-12-28 09:10:00|21588.26|21588.26|21598.99|21598.99|21598.99|21598.99|21588.26|21588.26|0
1703754900000|2023-12-28 09:15:00|21604.36|21604.36|21606.38|21606.38|21618.28|21618.28|21595.94|21595.94|0
1703755200000|2023-12-28 09:20:00|21601.02|21601.02|21598.3|21598.3|21614.4|21614.4|21598.3|21598.3|0
1703755500000|2023-12-28 09:25:00|21605.27|21605.27|21612.52|21612.52|21612.52|21612.52|21594.82|21594.82|0
1703755800000|2023-12-28 09:30:00|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|0
1703756100000|2023-12-28 09:35:00|21639.34|21639.34|21667.76|21667.76|21667.76|21667.76|21639.34|21639.34|0
1703756400000|2023-12-28 09:40:00|21657.03|21657.03|21657.03|21657.03|21657.03|21657.03|21657.03|21657.03|0
1703756700000|2023-12-28 09:45:00|21651.67|21651.67|21646.3|21646.3|21651.67|21651.67|21646.3|21646.3|0
1703757000000|2023-12-28 09:50:00|21632.38|21632.38|21635.14|21635.14|21640.51|21640.51|21628.89|21628.89|0
1703757300000|2023-12-28 09:55:00|21628.18|21628.18|21641.61|21641.61|21659.3|21659.3|21624.7|21624.7|0
1703757600000|2023-12-28 10:00:00|21638.13|21638.13|21632.76|21632.76|21638.13|21638.13|21632.76|21632.76|0
1703758200000|2023-12-28 10:10:00|21622.03|21622.03|21622.03|21622.03|21622.03|21622.03|21616.67|21616.67|0
1703758500000|2023-12-28 10:15:00|21627.4|21627.4|21621.98|21621.98|21627.4|21627.4|21612.59|21612.59|0
1703758800000|2023-12-28 10:20:00|21627.35|21627.35|21627.18|21627.18|21644.84|21644.84|21621.98|21621.98|0
1703759100000|2023-12-28 10:25:00|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|21627.18|21627.18|0
1703759400000|2023-12-28 10:30:00|21637.91|21637.91|21654|21654|21659.37|21659.37|21637.91|21637.91|0
1703759700000|2023-12-28 10:35:00|21648.64|21648.64|21649.52|21649.52|21649.52|21649.52|21648.64|21648.64|0
1703760000000|2023-12-28 10:40:00|21642.56|21642.56|21637.19|21637.19|21642.56|21642.56|21637.19|21637.19|0
1703760300000|2023-12-28 10:45:00|21634.54|21634.54|21634.54|21634.54|21634.54|21634.54|21634.54|21634.54|0
1703760600000|2023-12-28 10:50:00|21629.18|21629.18|21629.18|21629.18|21629.18|21629.18|21620.33|21620.33|0
1703760900000|2023-12-28 10:55:00|21618.45|21618.45|21616.85|21616.85|21618.45|21618.45|21611.49|21611.49|0
1703761200000|2023-12-28 11:00:00|21611.49|21611.49|21616.85|21616.85|21616.85|21616.85|21611.49|21611.49|0
1703761500000|2023-12-28 11:05:00|21622.22|21622.22|21623.98|21623.98|21623.98|21623.98|21622.22|21622.22|0
1703761800000|2023-12-28 11:10:00|21618.62|21618.62|21618.62|21618.62|21618.62|21618.62|21618.62|21618.62|0
1703762100000|2023-12-28 11:15:00|21604.69|21604.69|21588.88|21588.88|21604.69|21604.69|21588.88|21588.88|0
1703762400000|2023-12-28 11:20:00|21594.25|21594.25|21594.25|21594.25|21599.61|21599.61|21594.25|21594.25|0
1703762700000|2023-12-28 11:25:00|21597.78|21597.78|21604.74|21604.74|21611.71|21611.71|21597.78|21597.78|0
1703763000000|2023-12-28 11:30:00|21605.63|21605.63|21598.49|21598.49|21605.63|21605.63|21598.49|21598.49|0
1703763300000|2023-12-28 11:35:00|21597.61|21597.61|21597.61|21597.61|21597.61|21597.61|21597.61|21597.61|0
1703763600000|2023-12-28 11:40:00|21590.65|21590.65|21580.2|21580.2|21596.01|21596.01|21569.47|21569.47|0
1703764200000|2023-12-28 11:50:00|21576.72|21576.72|21571.42|21571.42|21591.05|21591.05|21569.76|21569.76|0
1703764500000|2023-12-28 11:55:00|21575.84|21575.84|21573.19|21573.19|21575.84|21575.84|21573.19|21573.19|0
1703764800000|2023-12-28 12:00:00|21567.83|21567.83|21568.71|21568.71|21574.07|21574.07|21567.83|21567.83|0
1703765100000|2023-12-28 12:05:00|21558.26|21558.26|21547.53|21547.53|21558.26|21558.26|21547.53|21547.53|0
1703765400000|2023-12-28 12:10:00|21552.9|21552.9|21552.9|21552.9|21552.9|21552.9|21552.9|21552.9|0
1703765700000|2023-12-28 12:15:00|21552.02|21552.02|21545.83|21545.83|21552.02|21552.02|21545.83|21545.83|0
1703766000000|2023-12-28 12:20:00|21551.2|21551.2|21553.73|21553.73|21560.91|21560.91|21550.25|21550.25|0
1703766300000|2023-12-28 12:25:00|21559.1|21559.1|21559.1|21559.1|21559.1|21559.1|21559.1|21559.1|0
1703766900000|2023-12-28 12:35:00|21552.13|21552.13|21519.94|21519.94|21552.13|21552.13|21514.58|21514.58|0
1703767200000|2023-12-28 12:40:00|21509.21|21509.21|21509.21|21509.21|21509.21|21509.21|21509.21|21509.21|0
1703767500000|2023-12-28 12:45:00|21503.85|21503.85|21507.21|21507.21|21514.34|21514.34|21503.61|21503.61|0
1703767800000|2023-12-28 12:50:00|21503.73|21503.73|21475.59|21475.59|21503.73|21503.73|21475.59|21475.59|0
1703768100000|2023-12-28 12:55:00|21486.32|21486.32|21490.81|21490.81|21491.69|21491.69|21486.32|21486.32|0
1703768400000|2023-12-28 13:00:00|21474.71|21474.71|21506.33|21506.33|21506.33|21506.33|21474.71|21474.71|0
1703768700000|2023-12-28 13:05:00|21495.89|21495.89|21495.1|21495.1|21496.87|21496.87|21488.92|21488.92|0
1703769000000|2023-12-28 13:10:00|21479.01|21479.01|21485.69|21485.69|21496.42|21496.42|21479.01|21479.01|0
1703769300000|2023-12-28 13:15:00|21480.32|21480.32|21518.9|21518.9|21518.9|21518.9|21480.32|21480.32|0
1703769600000|2023-12-28 13:20:00|21525.87|21525.87|21507.89|21507.89|21525.87|21525.87|21504.41|21504.41|0
1703769900000|2023-12-28 13:25:00|21511.37|21511.37|21521.22|21521.22|21521.22|21521.22|21511.37|21511.37|0
1703770200000|2023-12-28 13:30:00|21528.18|21528.18|21489.31|21489.31|21528.18|21528.18|21489.31|21489.31|0
1703770500000|2023-12-28 13:35:00|21486.67|21486.67|21475.05|21475.05|21486.67|21486.67|21475.05|21475.05|0
1703770800000|2023-12-28 13:40:00|21469.69|21469.69|21501.59|21501.59|21526.25|21526.25|21469.69|21469.69|0
1703771100000|2023-12-28 13:45:00|21508.55|21508.55|21508.55|21508.55|21508.55|21508.55|21508.55|21508.55|0
1703771400000|2023-12-28 13:50:00|21497.83|21497.83|21495.94|21495.94|21497.83|21497.83|21478.53|21478.53|0
1703771700000|2023-12-28 13:55:00|21522.77|21522.77|21501.31|21501.31|21531.61|21531.61|21501.31|21501.31|0
1703772000000|2023-12-28 14:00:00|21490.86|21490.86|21520.88|21520.88|21526.25|21526.25|21490.86|21490.86|0
1703772300000|2023-12-28 14:05:00|21510.44|21510.44|21515.57|21515.57|21515.57|21515.57|21505.12|21505.12|0
1703772600000|2023-12-28 14:10:00|21519.05|21519.05|21505.67|21505.67|21519.05|21519.05|21503.07|21503.07|0
1703772900000|2023-12-28 14:15:00|21494.94|21494.94|21486.38|21486.38|21494.94|21494.94|21477.53|21477.53|0
1703773200000|2023-12-28 14:20:00|21481.02|21481.02|21475.37|21475.37|21491.46|21491.46|21475.37|21475.37|0
1703773500000|2023-12-28 14:25:00|21478.85|21478.85|21445.34|21445.34|21478.85|21478.85|21445.34|21445.34|0
1703773800000|2023-12-28 14:30:00|21450.71|21450.71|21432.73|21432.73|21459.56|21459.56|21432.73|21432.73|0
1703774100000|2023-12-28 14:35:00|21436.21|21436.21|21443.46|21443.46|21443.46|21443.46|21415.04|21415.04|0
1703774400000|2023-12-28 14:40:00|21454.19|21454.19|21435.5|21435.5|21454.19|21454.19|21426.77|21426.77|0
1703774700000|2023-12-28 14:45:00|21446.23|21446.23|21448.11|21448.11|21451.59|21451.59|21446.23|21446.23|0
1703775000000|2023-12-28 14:50:00|21451.64|21451.64|21460.2|21460.2|21460.2|21460.2|21446.28|21446.28|0
1703775300000|2023-12-28 14:55:00|21463.69|21463.69|21445.99|21445.99|21463.69|21463.69|21445.99|21445.99|0
1703775600000|2023-12-28 15:00:00|21440.63|21440.63|21419.45|21419.45|21440.63|21440.63|21419.45|21419.45|0
1703775900000|2023-12-28 15:05:00|21408.72|21408.72|21432.07|21432.07|21447.88|21447.88|21408.72|21408.72|0
1703776200000|2023-12-28 15:10:00|21439.03|21439.03|21439.03|21439.03|21444.4|21444.4|21428.3|21428.3|0
1703776500000|2023-12-28 15:15:00|21432.07|21432.07|21457.01|21457.01|21467.74|21467.74|21432.07|21432.07|0
1703776800000|2023-12-28 15:20:00|21462.37|21462.37|21467.57|21467.57|21476.47|21476.47|21455.24|21455.24|0
1703777100000|2023-12-28 15:25:00|21471.05|21471.05|21460.37|21460.37|21471.1|21471.1|21460.37|21460.37|0
1703777400000|2023-12-28 15:30:00|21470.82|21470.82|21500.84|21500.84|21500.84|21500.84|21470.82|21470.82|0
1703777700000|2023-12-28 15:35:00|21495.47|21495.47|21481.26|21481.26|21509.4|21509.4|21477.78|21477.78|0
1703778000000|2023-12-28 15:40:00|21478.61|21478.61|21438.43|21438.43|21478.61|21478.61|21438.43|21438.43|0
1703778300000|2023-12-28 15:45:00|21443.8|21443.8|21444.51|21444.51|21463.09|21463.09|21441.91|21441.91|0
1703778600000|2023-12-28 15:50:00|21449.88|21449.88|21469.4|21469.4|21474.77|21474.77|21443.7|21443.7|0
1703778900000|2023-12-28 15:55:00|21464.04|21464.04|21449.83|21449.83|21464.04|21464.04|21446.35|21446.35|0
1703779200000|2023-12-28 16:00:00|21451.59|21451.59|21430.42|21430.42|21460.44|21460.44|21430.42|21430.42|0
1703779500000|2023-12-28 16:05:00|21423.46|21423.46|21432.25|21432.25|21437.67|21437.67|21416.49|21416.49|0
1703779800000|2023-12-28 16:10:00|21425.29|21425.29|21416.44|21416.44|21441.15|21441.15|21410.19|21410.19|0
1703780100000|2023-12-28 16:15:00|21421.81|21421.81|21455.02|21455.02|21455.02|21455.02|21421.81|21421.81|0
1703780400000|2023-12-28 16:20:00|21449.66|21449.66|21458.62|21458.62|21459.51|21459.51|21442.81|21442.81|0
1703780700000|2023-12-28 16:25:00|21453.26|21453.26|21450.49|21450.49|21455.86|21455.86|21431.32|21431.32|0
1703837700000|2023-12-29 08:15:00|21576.43|21576.43|21655.46|21655.46|21655.46|21655.46|21576.43|21576.43|0
1703838000000|2023-12-29 08:20:00|21650.1|21650.1|21670.99|21670.99|21676.35|21676.35|21650.1|21650.1|0
1703838300000|2023-12-29 08:25:00|21662.16|21662.16|21604.55|21604.55|21676.35|21676.35|21603.24|21603.24|0
1703838600000|2023-12-29 08:30:00|21599.25|21599.25|21583.09|21583.09|21599.25|21599.25|21572.36|21572.36|0
1703838900000|2023-12-29 08:35:00|21604.55|21604.55|21563.32|21563.32|21604.55|21604.55|21563.32|21563.32|0
1703839200000|2023-12-29 08:40:00|21557.96|21557.96|21547.23|21547.23|21557.96|21557.96|21547.23|21547.23|0
1703839500000|2023-12-29 08:45:00|21552.59|21552.59|21508.19|21508.19|21552.59|21552.59|21504.66|21504.66|0
1703839800000|2023-12-29 08:50:00|21509.96|21509.96|21513.15|21513.15|21513.15|21513.15|21499.23|21499.23|0
1703840100000|2023-12-29 08:55:00|21518.52|21518.52|21546.82|21546.82|21546.82|21546.82|21518.52|21518.52|0
1703840400000|2023-12-29 09:00:00|21541.46|21541.46|21540.58|21540.58|21557.55|21557.55|21540.58|21540.58|0
1703840700000|2023-12-29 09:05:00|21533.61|21533.61|21563.63|21563.63|21563.63|21563.63|21533.61|21533.61|0
1703841000000|2023-12-29 09:10:00|21584.52|21584.52|21595.25|21595.25|21595.25|21595.25|21584.52|21584.52|0
1703841300000|2023-12-29 09:15:00|21594.37|21594.37|21599.73|21599.73|21599.73|21599.73|21594.37|21594.37|0
1703841600000|2023-12-29 09:20:00|21592.77|21592.77|21611.52|21611.52|21611.52|21611.52|21592.77|21592.77|0
1703841900000|2023-12-29 09:25:00|21600.79|21600.79|21611.52|21611.52|21611.52|21611.52|21600.79|21600.79|0
1703842200000|2023-12-29 09:30:00|21622.24|21622.24|21659.8|21659.8|21659.8|21659.8|21622.24|21622.24|0
1703842500000|2023-12-29 09:35:00|21643.7|21643.7|21685.2|21685.2|21690.56|21690.56|21638.34|21638.34|0
1703842800000|2023-12-29 09:40:00|21690.56|21690.56|21701.29|21701.29|21701.29|21701.29|21679.83|21679.83|0
1703843100000|2023-12-29 09:45:00|21711.74|21711.74|21710.14|21710.14|21720.58|21720.58|21710.14|21710.14|0
1703843400000|2023-12-29 09:50:00|21707.49|21707.49|21717.93|21717.93|21717.93|21717.93|21696.76|21696.76|0
1703843700000|2023-12-29 09:55:00|21717.05|21717.05|21730.98|21730.98|21741.71|21741.71|21717.05|21717.05|0
1703844000000|2023-12-29 10:00:00|21744.9|21744.9|21736.06|21736.06|21750.27|21750.27|21736.06|21736.06|0
1703844300000|2023-12-29 10:05:00|21718.65|21718.65|21718.42|21718.42|21736.06|21736.06|21714.88|21714.88|0
1703844600000|2023-12-29 10:10:00|21723.78|21723.78|21737.87|21737.87|21746.84|21746.84|21723.78|21723.78|0
1703844900000|2023-12-29 10:15:00|21743.24|21743.24|21753.68|21753.68|21769.78|21769.78|21743.24|21743.24|0
1703845200000|2023-12-29 10:20:00|21748.32|21748.32|21754.4|21754.4|21760.65|21760.65|21744.55|21744.55|0
1703845500000|2023-12-29 10:25:00|21753.52|21753.52|21770.44|21770.44|21770.44|21770.44|21753.52|21753.52|0
1703845800000|2023-12-29 10:30:00|21775.81|21775.81|21786.54|21786.54|21786.54|21786.54|21775.81|21775.81|0
1703846100000|2023-12-29 10:35:00|21781.17|21781.17|21791.9|21791.9|21802.35|21802.35|21781.17|21781.17|0
1703846400000|2023-12-29 10:40:00|21786.54|21786.54|21785.97|21785.97|21800.46|21800.46|21770.44|21770.44|0
1703846700000|2023-12-29 10:45:00|21789.45|21789.45|21798.58|21798.58|21805.54|21805.54|21789.45|21789.45|0
1703847000000|2023-12-29 10:50:00|21802.06|21802.06|21785.25|21785.25|21805.83|21805.83|21785.25|21785.25|0
1703847300000|2023-12-29 10:55:00|21774.52|21774.52|21776.12|21776.12|21776.12|21776.12|21769.16|21769.16|0
1703847600000|2023-12-29 11:00:00|21770.76|21770.76|21798.18|21798.18|21808.62|21808.62|21770.76|21770.76|0
1703847900000|2023-12-29 11:05:00|21792.81|21792.81|21792.81|21792.81|21803.54|21803.54|21787.45|21787.45|0
1703848200000|2023-12-29 11:10:00|21803.26|21803.26|21797.89|21797.89|21803.26|21803.26|21797.89|21797.89|0
1703848500000|2023-12-29 11:15:00|21803.26|21803.26|21803.26|21803.26|21803.26|21803.26|21803.26|21803.26|0
1703848800000|2023-12-29 11:20:00|21797.89|21797.89|21780.92|21780.92|21797.89|21797.89|21780.92|21780.92|0
1703849100000|2023-12-29 11:25:00|21775.55|21775.55|21752.78|21752.78|21775.55|21775.55|21747.41|21747.41|0
1703849400000|2023-12-29 11:30:00|21749.3|21749.3|21768.59|21768.59|21768.59|21768.59|21749.3|21749.3|0
1703849700000|2023-12-29 11:35:00|21775.55|21775.55|21779.15|21779.15|21779.15|21779.15|21773.78|21773.78|0
1703850000000|2023-12-29 11:40:00|21773.78|21773.78|21781.7|21781.7|21781.7|21781.7|21772.02|21772.02|0
1703850300000|2023-12-29 11:45:00|21788.66|21788.66|21765.89|21765.89|21788.66|21788.66|21765.89|21765.89|0
1703850600000|2023-12-29 11:50:00|21783.3|21783.3|21795.51|21795.51|21799.11|21799.11|21783.3|21783.3|0
1703850900000|2023-12-29 11:55:00|21800.87|21800.87|21750.06|21750.06|21895.14|21895.14|21750.06|21750.06|0
1703851200000|2023-12-29 12:00:00|21739.33|21739.33|21744.12|21744.12|21760.22|21760.22|21739.33|21739.33|0
1703851500000|2023-12-29 12:05:00|21743.24|21743.24|21770.49|21770.49|21770.49|21770.49|21735.39|21735.39|0
1703851800000|2023-12-29 12:10:00|21773.97|21773.97|21787.47|21787.47|21799.68|21799.68|21773.97|21773.97|0
1703852100000|2023-12-29 12:15:00|21786.59|21786.59|21774.16|21774.16|21799.63|21799.63|21774.16|21774.16|0
1703852400000|2023-12-29 12:20:00|21777.64|21777.64|21783.17|21783.17|21806.06|21806.06|21774.16|21774.16|0
1703852700000|2023-12-29 12:25:00|21790.13|21790.13|21772.89|21772.89|21798.98|21798.98|21751.55|21751.55|0
1704183300000|2024-01-02 08:15:00|21620.39|21620.39|21641.85|21641.85|21663.31|21663.31|21620.39|21620.39|0
1704183600000|2024-01-02 08:20:00|21647.21|21647.21|21678.32|21678.32|21689.05|21689.05|21631.12|21631.12|0
1704183900000|2024-01-02 08:25:00|21667.59|21667.59|21656.86|21656.86|21667.59|21667.59|21656.86|21656.86|0
1704184200000|2024-01-02 08:30:00|21662.22|21662.22|21644.7|21644.7|21665.59|21665.59|21633.97|21633.97|0
1704184500000|2024-01-02 08:35:00|21660.79|21660.79|21639.33|21639.33|21666.16|21666.16|21639.33|21639.33|0
1704184800000|2024-01-02 08:40:00|21644.7|21644.7|21597.56|21597.56|21650.06|21650.06|21587.11|21587.11|0
1704185100000|2024-01-02 08:45:00|21614.96|21614.96|21572.33|21572.33|21614.96|21614.96|21566.97|21566.97|0
1704185400000|2024-01-02 08:50:00|21579.29|21579.29|21570.63|21570.63|21590.02|21590.02|21556.52|21556.52|0
1704185700000|2024-01-02 08:55:00|21576|21576|21621.56|21621.56|21621.56|21621.56|21576|21576|0
1704186000000|2024-01-02 09:00:00|21625.04|21625.04|21624.76|21624.76|21640.85|21640.85|21619.68|21619.68|0
1704186300000|2024-01-02 09:05:00|21621.28|21621.28|21644.62|21644.62|21644.62|21644.62|21621.28|21621.28|0
1704186600000|2024-01-02 09:10:00|21639.26|21639.26|21596.57|21596.57|21646.22|21646.22|21596.57|21596.57|0
1704186900000|2024-01-02 09:15:00|21586.13|21586.13|21530.06|21530.06|21586.13|21586.13|21530.06|21530.06|0
1704187200000|2024-01-02 09:20:00|21516.14|21516.14|21508.24|21508.24|21532.23|21532.23|21504.76|21504.76|0
1704187500000|2024-01-02 09:25:00|21502.88|21502.88|21478.22|21478.22|21508.24|21508.24|21472.86|21472.86|0
1704187800000|2024-01-02 09:30:00|21494.31|21494.31|21475.45|21475.45|21508.24|21508.24|21475.45|21475.45|0
1704188100000|2024-01-02 09:35:00|21470.09|21470.09|21453.73|21453.73|21470.09|21470.09|21443|21443|0
1704188400000|2024-01-02 09:40:00|21448.37|21448.37|21448.15|21448.15|21448.37|21448.37|21432.34|21432.34|0
1704188700000|2024-01-02 09:45:00|21442.78|21442.78|21442.78|21442.78|21448.15|21448.15|21442.78|21442.78|0
1704189000000|2024-01-02 09:50:00|21448.15|21448.15|21453.51|21453.51|21453.51|21453.51|21437.42|21437.42|0
1704189300000|2024-01-02 09:55:00|21457|21457|21476.22|21476.22|21476.22|21476.22|21457|21457|0
1704189600000|2024-01-02 10:00:00|21470.85|21470.85|21481.3|21481.3|21486.66|21486.66|21470.85|21470.85|0
1704189900000|2024-01-02 10:05:00|21486.66|21486.66|21471.86|21471.86|21492.03|21492.03|21471.86|21471.86|0
1704190200000|2024-01-02 10:10:00|21466.49|21466.49|21461.13|21461.13|21466.49|21466.49|21461.13|21461.13|0
1704190500000|2024-01-02 10:15:00|21466.49|21466.49|21457.59|21457.59|21482.58|21482.58|21457.59|21457.59|0
1704190800000|2024-01-02 10:20:00|21462.96|21462.96|21457.59|21457.59|21469.92|21469.92|21457.59|21457.59|0
1704191100000|2024-01-02 10:25:00|21450.63|21450.63|21423.81|21423.81|21450.63|21450.63|21418.44|21418.44|0
1704191400000|2024-01-02 10:30:00|21429.17|21429.17|21423.81|21423.81|21434.54|21434.54|21423.81|21423.81|0
1704191700000|2024-01-02 10:35:00|21420.32|21420.32|21446.8|21446.8|21446.8|21446.8|21420.32|21420.32|0
1704192000000|2024-01-02 10:40:00|21452.16|21452.16|21462.61|21462.61|21462.61|21462.61|21446.8|21446.8|0
1704192300000|2024-01-02 10:45:00|21455.64|21455.64|21485.95|21485.95|21485.95|21485.95|21455.64|21455.64|0
1704192600000|2024-01-02 10:50:00|21491.31|21491.31|21499.33|21499.33|21504.63|21504.63|21491.31|21491.31|0
1704192900000|2024-01-02 10:55:00|21504.69|21504.69|21516.25|21516.25|21524.27|21524.27|21501.21|21501.21|0
1704193200000|2024-01-02 11:00:00|21505.53|21505.53|21506.84|21506.84|21524.53|21524.53|21500.16|21500.16|0
1704193500000|2024-01-02 11:05:00|21512.2|21512.2|21491.31|21491.31|21517.57|21517.57|21491.31|21491.31|0
1704193800000|2024-01-02 11:10:00|21490.43|21490.43|21505.64|21505.64|21511.01|21511.01|21489.55|21489.55|0
1704194100000|2024-01-02 11:15:00|21511.01|21511.01|21525.22|21525.22|21530.58|21530.58|21505.64|21505.64|0
1704194400000|2024-01-02 11:20:00|21530.58|21530.58|21557.69|21557.69|21564.66|21564.66|21530.58|21530.58|0
1704194700000|2024-01-02 11:25:00|21568.42|21568.42|21553.44|21553.44|21573.02|21573.02|21553.44|21553.44|0
1704195000000|2024-01-02 11:30:00|21548.08|21548.08|21521.31|21521.31|21548.08|21548.08|21516.89|21516.89|0
1704195300000|2024-01-02 11:35:00|21510.58|21510.58|21457.62|21457.62|21510.58|21510.58|21457.62|21457.62|0
1704195600000|2024-01-02 11:40:00|21479.08|21479.08|21488.09|21488.09|21498.82|21498.82|21477.36|21477.36|0
1704195900000|2024-01-02 11:45:00|21509.55|21509.55|21525.64|21525.64|21531.01|21531.01|21504.18|21504.18|0
1704196200000|2024-01-02 11:50:00|21520.28|21520.28|21485.03|21485.03|21520.28|21520.28|21485.03|21485.03|0
1704196500000|2024-01-02 11:55:00|21490.39|21490.39|21502.72|21502.72|21502.72|21502.72|21490.39|21490.39|0
1704196800000|2024-01-02 12:00:00|21497.35|21497.35|21492.27|21492.27|21497.35|21497.35|21462.54|21462.54|0
1704197100000|2024-01-02 12:05:00|21497.64|21497.64|21470.15|21470.15|21497.64|21497.64|21465.73|21465.73|0
1704197400000|2024-01-02 12:10:00|21477.11|21477.11|21464.95|21464.95|21499.39|21499.39|21464.95|21464.95|0
1704197700000|2024-01-02 12:15:00|21471.92|21471.92|21475.4|21475.4|21482.36|21482.36|21471.92|21471.92|0
1704198000000|2024-01-02 12:20:00|21480.76|21480.76|21502.22|21502.22|21502.22|21502.22|21480.76|21480.76|0
1704198300000|2024-01-02 12:25:00|21491.49|21491.49|21484.24|21484.24|21491.49|21491.49|21480.76|21480.76|0
1704198600000|2024-01-02 12:30:00|21468.15|21468.15|21456.6|21456.6|21468.15|21468.15|21449.47|21449.47|0
1704198900000|2024-01-02 12:35:00|21451.24|21451.24|21389.31|21389.31|21451.24|21451.24|21389.31|21389.31|0
1704199200000|2024-01-02 12:40:00|21383.95|21383.95|21372.93|21372.93|21399.76|21399.76|21372.93|21372.93|0
1704199500000|2024-01-02 12:45:00|21365.97|21365.97|21360.61|21360.61|21365.97|21365.97|21360.61|21360.61|0
1704199800000|2024-01-02 12:50:00|21365.97|21365.97|21336.78|21336.78|21365.97|21365.97|21332.37|21332.37|0
1704200100000|2024-01-02 12:55:00|21335.02|21335.02|21299.75|21299.75|21335.02|21335.02|21289.02|21289.02|0
1704200400000|2024-01-02 13:00:00|21294.38|21294.38|21264.98|21264.98|21294.38|21294.38|21238.16|21238.16|0
1704200700000|2024-01-02 13:05:00|21254.25|21254.25|21245.12|21245.12|21262.82|21262.82|21245.12|21245.12|0
1704201000000|2024-01-02 13:10:00|21248.6|21248.6|21224.9|21224.9|21248.6|21248.6|21224.9|21224.9|0
1704201300000|2024-01-02 13:15:00|21208.8|21208.8|21212.91|21212.91|21233.79|21233.79|21208.8|21208.8|0
1704201600000|2024-01-02 13:20:00|21223.35|21223.35|21249.6|21249.6|21249.6|21249.6|21223.35|21223.35|0
1704201900000|2024-01-02 13:25:00|21246.12|21246.12|21251.2|21251.2|21256.57|21256.57|21246.12|21246.12|0
1704202200000|2024-01-02 13:30:00|21256.57|21256.57|21292.24|21292.24|21295.72|21295.72|21256.57|21256.57|0
1704202500000|2024-01-02 13:35:00|21286.87|21286.87|21273.93|21273.93|21293.22|21293.22|21270.16|21270.16|0
1704202800000|2024-01-02 13:40:00|21272.16|21272.16|21286.09|21286.09|21291.46|21291.46|21272.16|21272.16|0
1704203100000|2024-01-02 13:45:00|21280.73|21280.73|21291.46|21291.46|21291.46|21291.46|21275.36|21275.36|0
1704203400000|2024-01-02 13:50:00|21286.09|21286.09|21280.73|21280.73|21291.46|21291.46|21280.73|21280.73|0
1704203700000|2024-01-02 13:55:00|21284.21|21284.21|21280.13|21280.13|21284.21|21284.21|21270.28|21270.28|0
1704204000000|2024-01-02 14:00:00|21279.25|21279.25|21279.84|21279.84|21297.54|21297.54|21269.4|21269.4|0
1704204300000|2024-01-02 14:05:00|21285.21|21285.21|21278.24|21278.24|21290.57|21290.57|21274.48|21274.48|0
1704204600000|2024-01-02 14:10:00|21272.88|21272.88|21290.57|21290.57|21290.57|21290.57|21269.4|21269.4|0
1704204900000|2024-01-02 14:15:00|21291.46|21291.46|21314.94|21314.94|21322.19|21322.19|21290.57|21290.57|0
1704205200000|2024-01-02 14:20:00|21309.58|21309.58|21336.1|21336.1|21336.1|21336.1|21309.58|21309.58|0
1704205500000|2024-01-02 14:25:00|21332.62|21332.62|21313.16|21313.16|21332.62|21332.62|21313.16|21313.16|0
1704205800000|2024-01-02 14:30:00|21318.53|21318.53|21260.32|21260.32|21318.53|21318.53|21260.32|21260.32|0
1704206100000|2024-01-02 14:35:00|21254.95|21254.95|21243.57|21243.57|21264.08|21264.08|21243.57|21243.57|0
1704206400000|2024-01-02 14:40:00|21248.94|21248.94|21266.8|21266.8|21266.8|21266.8|21238.49|21238.49|0
1704206700000|2024-01-02 14:45:00|21263.32|21263.32|21235.11|21235.11|21304|21304|21229.75|21229.75|0
1704207000000|2024-01-02 14:50:00|21229.82|21229.82|21274.93|21274.93|21278.41|21278.41|21224.45|21224.45|0
1704207300000|2024-01-02 14:55:00|21280.3|21280.3|21264.2|21264.2|21291.03|21291.03|21258.84|21258.84|0
1704207600000|2024-01-02 15:00:00|21267.68|21267.68|21278.61|21278.61|21287.74|21287.74|21263.92|21263.92|0
1704207900000|2024-01-02 15:05:00|21275.13|21275.13|21318.19|21318.19|21318.19|21318.19|21266.28|21266.28|0
1704208200000|2024-01-02 15:10:00|21335.6|21335.6|21340.96|21340.96|21365.62|21365.62|21328.64|21328.64|0
1704208500000|2024-01-02 15:15:00|21347.93|21347.93|21362.14|21362.14|21362.14|21362.14|21347.93|21347.93|0
1704208800000|2024-01-02 15:20:00|21351.41|21351.41|21385.2|21385.2|21413.33|21413.33|21351.41|21351.41|0
1704209100000|2024-01-02 15:25:00|21390.56|21390.56|21364.69|21364.69|21395.93|21395.93|21363.09|21363.09|0
1704209400000|2024-01-02 15:30:00|21357.72|21357.72|21361.2|21361.2|21362.8|21362.8|21343.51|21343.51|0
1704209700000|2024-01-02 15:35:00|21355.84|21355.84|21337.36|21337.36|21366.28|21366.28|21326.64|21326.64|0
1704210000000|2024-01-02 15:40:00|21342.73|21342.73|21385.41|21385.41|21385.41|21385.41|21339.25|21339.25|0
1704210300000|2024-01-02 15:45:00|21380.05|21380.05|21380.05|21380.05|21385.41|21385.41|21369.32|21369.32|0
1704210600000|2024-01-02 15:50:00|21376.57|21376.57|21358.76|21358.76|21380.22|21380.22|21355.39|21355.39|0
1704210900000|2024-01-02 15:55:00|21364.12|21364.12|21375.68|21375.68|21387.18|21387.18|21360.64|21360.64|0
1704211200000|2024-01-02 16:00:00|21373.92|21373.92|21346.66|21346.66|21373.92|21373.92|21341.3|21341.3|0
1704211500000|2024-01-02 16:05:00|21339.7|21339.7|21326.61|21326.61|21341.58|21341.58|21321.24|21321.24|0
1704211800000|2024-01-02 16:10:00|21331.97|21331.97|21322.84|21322.84|21353.15|21353.15|21322.84|21322.84|0
1704212100000|2024-01-02 16:15:00|21312.4|21312.4|21300.07|21300.07|21324.72|21324.72|21289.34|21289.34|0
1704212400000|2024-01-02 16:20:00|21294.7|21294.7|21279.16|21279.16|21304.75|21304.75|21274.84|21274.84|0
1704212700000|2024-01-02 16:25:00|21286.12|21286.12|21303.93|21303.93|21303.93|21303.93|21284.35|21284.35|0
1704269700000|2024-01-03 08:15:00|21222.03|21222.03|21232.76|21232.76|21259.58|21259.58|21222.03|21222.03|0
1704270000000|2024-01-03 08:20:00|21227.39|21227.39|21214.66|21214.66|21241.48|21241.48|21214.66|21214.66|0
1704270300000|2024-01-03 08:25:00|21209.3|21209.3|21104.65|21104.65|21225.39|21225.39|21104.65|21104.65|0
1704270600000|2024-01-03 08:30:00|21115.38|21115.38|21182.39|21182.39|21198.48|21198.48|21115.38|21115.38|0
1704270900000|2024-01-03 08:35:00|21187.75|21187.75|21207.38|21207.38|21209.21|21209.21|21187.75|21187.75|0
1704271200000|2024-01-03 08:40:00|21209.14|21209.14|21182.32|21182.32|21209.14|21209.14|21171.59|21171.59|0
1704271500000|2024-01-03 08:45:00|21176.96|21176.96|21160.86|21160.86|21187.68|21187.68|21160.86|21160.86|0
1704271800000|2024-01-03 08:50:00|21155.5|21155.5|21143.3|21143.3|21175.49|21175.49|21106.32|21106.32|0
1704272100000|2024-01-03 08:55:00|21132.57|21132.57|21159.04|21159.04|21164.41|21164.41|21110.83|21110.83|0
1704272400000|2024-01-03 09:00:00|21164.41|21164.41|21095.62|21095.62|21164.41|21164.41|21095.62|21095.62|0
1704272700000|2024-01-03 09:05:00|21106.35|21106.35|21013.3|21013.3|21111.71|21111.71|21013.3|21013.3|0
1704273000000|2024-01-03 09:10:00|20992.41|20992.41|20988.64|20988.64|21015.47|21015.47|20978.48|20978.48|0
1704273300000|2024-01-03 09:15:00|20972.55|20972.55|20944.02|20944.02|20972.55|20972.55|20906.47|20906.47|0
1704273600000|2024-01-03 09:20:00|20933.29|20933.29|20920.73|20920.73|20942.19|20942.19|20920.73|20920.73|0
1704273900000|2024-01-03 09:25:00|20936.83|20936.83|20933.29|20933.29|20936.83|20936.83|20917.2|20917.2|0
1704274200000|2024-01-03 09:30:00|20927.93|20927.93|20911.83|20911.83|20927.93|20927.93|20911.83|20911.83|0
1704274500000|2024-01-03 09:35:00|20917.2|20917.2|20903.07|20903.07|20927.93|20927.93|20903.07|20903.07|0
1704274800000|2024-01-03 09:40:00|20897.71|20897.71|20905.72|20905.72|20911.09|20911.09|20894.11|20894.11|0
1704275100000|2024-01-03 09:45:00|20911.09|20911.09|20876.2|20876.2|20911.09|20911.09|20872.71|20872.71|0
1704275400000|2024-01-03 09:50:00|20865.47|20865.47|20826.33|20826.33|20865.47|20865.47|20826.33|20826.33|0
1704275700000|2024-01-03 09:55:00|20831.7|20831.7|20827.34|20827.34|20864.9|20864.9|20827.34|20827.34|0
1704276000000|2024-01-03 10:00:00|20806.45|20806.45|20758.74|20758.74|20806.45|20806.45|20758.74|20758.74|0
1704276300000|2024-01-03 10:05:00|20769.47|20769.47|20768.59|20768.59|20776.67|20776.67|20758.81|20758.81|0
1704276600000|2024-01-03 10:10:00|20757.86|20757.86|20742.05|20742.05|20757.86|20757.86|20728.67|20728.67|0
1704276900000|2024-01-03 10:15:00|20763.51|20763.51|20775.12|20775.12|20775.12|20775.12|20747.48|20747.48|0
1704277200000|2024-01-03 10:20:00|20780.48|20780.48|20786.73|20786.73|20792.03|20792.03|20775.12|20775.12|0
1704277500000|2024-01-03 10:25:00|20781.37|20781.37|20808.19|20808.19|20808.19|20808.19|20781.37|20781.37|0
1704277800000|2024-01-03 10:30:00|20802.83|20802.83|20862.87|20862.87|20862.87|20862.87|20792.1|20792.1|0
1704278100000|2024-01-03 10:35:00|20852.14|20852.14|20862.87|20862.87|20862.87|20862.87|20846.77|20846.77|0
1704278400000|2024-01-03 10:40:00|20873.6|20873.6|20894.77|20894.77|20894.77|20894.77|20873.6|20873.6|0
1704278700000|2024-01-03 10:45:00|20884.04|20884.04|20900.14|20900.14|20900.14|20900.14|20884.04|20884.04|0
1704279000000|2024-01-03 10:50:00|20905.5|20905.5|20920.71|20920.71|20926.08|20926.08|20904.62|20904.62|0
1704279300000|2024-01-03 10:55:00|20942.17|20942.17|20940.27|20940.27|20942.17|20942.17|20931.44|20931.44|0
1704279600000|2024-01-03 11:00:00|20936.74|20936.74|20900.04|20900.04|20942.11|20942.11|20900.04|20900.04|0
1704279900000|2024-01-03 11:05:00|20907.01|20907.01|20953.41|20953.41|20953.41|20953.41|20907.01|20907.01|0
1704280200000|2024-01-03 11:10:00|20948.04|20948.04|20921.22|20921.22|20948.04|20948.04|20921.22|20921.22|0
1704280500000|2024-01-03 11:15:00|20915.85|20915.85|20909.19|20909.19|20915.85|20915.85|20891.68|20891.68|0
1704280800000|2024-01-03 11:20:00|20903.82|20903.82|20901.24|20901.24|20914.55|20914.55|20901.24|20901.24|0
1704281100000|2024-01-03 11:25:00|20895.87|20895.87|20886.98|20886.98|20895.87|20895.87|20881.61|20881.61|0
1704281400000|2024-01-03 11:30:00|20892.34|20892.34|20878.01|20878.01|20903.07|20903.07|20865.52|20865.52|0
1704281700000|2024-01-03 11:35:00|20872.65|20872.65|20872.65|20872.65|20878.01|20878.01|20867.28|20867.28|0
1704282000000|2024-01-03 11:40:00|20867.28|20867.28|20878.01|20878.01|20878.01|20878.01|20853.36|20853.36|0
1704282300000|2024-01-03 11:45:00|20894.11|20894.11|20906.55|20906.55|20910.2|20910.2|20894.11|20894.11|0
1704282600000|2024-01-03 11:50:00|20895.82|20895.82|20893.28|20893.28|20910.97|20910.97|20887.91|20887.91|0
1704282900000|2024-01-03 11:55:00|20894.16|20894.16|20904.65|20904.65|20904.65|20904.65|20893.28|20893.28|0
1704283500000|2024-01-03 12:05:00|20899.29|20899.29|20888.56|20888.56|20899.29|20899.29|20888.56|20888.56|0
1704283800000|2024-01-03 12:10:00|20883.19|20883.19|20883.19|20883.19|20883.19|20883.19|20883.19|20883.19|0
1704284100000|2024-01-03 12:15:00|20869.27|20869.27|20860.44|20860.44|20869.27|20869.27|20860.44|20860.44|0
1704284400000|2024-01-03 12:20:00|20855.07|20855.07|20857.5|20857.5|20860.15|20860.15|20849.71|20849.71|0
1704284700000|2024-01-03 12:25:00|20852.14|20852.14|20855.74|20855.74|20855.74|20855.74|20845.01|20845.01|0
1704285000000|2024-01-03 12:30:00|20850.37|20850.37|20866.47|20866.47|20866.47|20866.47|20850.37|20850.37|0
1704285300000|2024-01-03 12:35:00|20869.12|20869.12|20862.87|20862.87|20870.88|20870.88|20862.87|20862.87|0
1704285600000|2024-01-03 12:40:00|20841.98|20841.98|20876.25|20876.25|20876.25|20876.25|20841.98|20841.98|0
1704285900000|2024-01-03 12:45:00|20886.98|20886.98|20891.39|20891.39|20891.39|20891.39|20873.98|20873.98|0
1704286200000|2024-01-03 12:50:00|20896.76|20896.76|20898.52|20898.52|20903.89|20903.89|20896.76|20896.76|0
1704286500000|2024-01-03 12:55:00|20897.64|20897.64|20896.76|20896.76|20897.64|20897.64|20886.03|20886.03|0
1704286800000|2024-01-03 13:00:00|20886.31|20886.31|20896.76|20896.76|20896.76|20896.76|20886.31|20886.31|0
1704287100000|2024-01-03 13:05:00|20894.11|20894.11|20883.38|20883.38|20899.47|20899.47|20883.38|20883.38|0
1704287700000|2024-01-03 13:15:00|20888.74|20888.74|20892.22|20892.22|20902.95|20902.95|20888.74|20888.74|0
1704288000000|2024-01-03 13:20:00|20897.59|20897.59|20901.05|20901.05|20911.78|20911.78|20897.59|20897.59|0
1704288300000|2024-01-03 13:25:00|20899.29|20899.29|20899.29|20899.29|20899.29|20899.29|20899.29|20899.29|0
1704288600000|2024-01-03 13:30:00|20897.52|20897.52|20890.27|20890.27|20907.97|20907.97|20890.27|20890.27|0
1704288900000|2024-01-03 13:35:00|20901|20901|20894.76|20894.76|20906.37|20906.37|20894.76|20894.76|0
1704289500000|2024-01-03 13:45:00|20892.11|20892.11|20906.03|20906.03|20906.03|20906.03|20892.11|20892.11|0
1704289800000|2024-01-03 13:50:00|20888.63|20888.63|20855.47|20855.47|20888.63|20888.63|20855.47|20855.47|0
1704290100000|2024-01-03 13:55:00|20839.38|20839.38|20832.25|20832.25|20844.75|20844.75|20832.25|20832.25|0
1704290400000|2024-01-03 14:00:00|20837.61|20837.61|20812.31|20812.31|20841.1|20841.1|20812.31|20812.31|0
1704290700000|2024-01-03 14:05:00|20801.58|20801.58|20768.08|20768.08|20801.58|20801.58|20768.08|20768.08|0
1704291000000|2024-01-03 14:10:00|20771.56|20771.56|20769.32|20769.32|20796.22|20796.22|20769.32|20769.32|0
1704291300000|2024-01-03 14:15:00|20763.96|20763.96|20769.21|20769.21|20769.21|20769.21|20742.5|20742.5|0
1704291600000|2024-01-03 14:20:00|20767.44|20767.44|20755|20755|20772.81|20772.81|20755|20755|0
1704291900000|2024-01-03 14:25:00|20744.55|20744.55|20692.07|20692.07|20744.55|20744.55|20691.19|20691.19|0
1704292200000|2024-01-03 14:30:00|20697.44|20697.44|20668.79|20668.79|20718.9|20718.9|20668.79|20668.79|0
1704292500000|2024-01-03 14:35:00|20663.43|20663.43|20646.69|20646.69|20698.82|20698.82|20646.69|20646.69|0
1704292800000|2024-01-03 14:40:00|20652.05|20652.05|20675.21|20675.21|20680.58|20680.58|20652.05|20652.05|0
1704293100000|2024-01-03 14:45:00|20669.85|20669.85|20699.32|20699.32|20699.32|20699.32|20666.25|20666.25|0
1704293400000|2024-01-03 14:50:00|20713.25|20713.25|20715.13|20715.13|20747.97|20747.97|20713.25|20713.25|0
1704293700000|2024-01-03 14:55:00|20709.76|20709.76|20668.53|20668.53|20709.76|20709.76|20663.17|20663.17|0
1704294000000|2024-01-03 15:00:00|20663.17|20663.17|20626.3|20626.3|20697.72|20697.72|20610.21|20610.21|0
1704294300000|2024-01-03 15:05:00|20643.71|20643.71|20624.78|20624.78|20665.82|20665.82|20624.78|20624.78|0
1704294600000|2024-01-03 15:10:00|20630.15|20630.15|20612.74|20612.74|20635.51|20635.51|20602.01|20602.01|0
1704294900000|2024-01-03 15:15:00|20623.47|20623.47|20614.62|20614.62|20634.2|20634.2|20614.62|20614.62|0
1704295200000|2024-01-03 15:20:00|20609.26|20609.26|20619.1|20619.1|20619.1|20619.1|20593.45|20593.45|0
1704295500000|2024-01-03 15:25:00|20624.47|20624.47|20661.39|20661.39|20661.39|20661.39|20617.51|20617.51|0
1704295800000|2024-01-03 15:30:00|20666.75|20666.75|20635.96|20635.96|20666.75|20666.75|20630.6|20630.6|0
1704296100000|2024-01-03 15:35:00|20641.33|20641.33|20642.86|20642.86|20655.54|20655.54|20637.85|20637.85|0
1704296400000|2024-01-03 15:40:00|20648.23|20648.23|20648.23|20648.23|20653.59|20653.59|20648.23|20648.23|0
1704296700000|2024-01-03 15:45:00|20642.86|20642.86|20639.38|20639.38|20642.86|20642.86|20639.38|20639.38|0
1704297000000|2024-01-03 15:50:00|20642.91|20642.91|20667.57|20667.57|20672.93|20672.93|20642.91|20642.91|0
1704297300000|2024-01-03 15:55:00|20668.45|20668.45|20678.35|20678.35|20684.41|20684.41|20668.45|20668.45|0
1704297600000|2024-01-03 16:00:00|20679.23|20679.23|20711.9|20711.9|20719.98|20719.98|20679.23|20679.23|0
1704297900000|2024-01-03 16:05:00|20701.17|20701.17|20698.45|20698.45|20709.18|20709.18|20698.45|20698.45|0
1704298200000|2024-01-03 16:10:00|20703.82|20703.82|20705.72|20705.72|20711.08|20711.08|20681.61|20681.61|0
1704298500000|2024-01-03 16:15:00|20716.16|20716.16|20689.46|20689.46|20738.1|20738.1|20684.09|20684.09|0
1704298800000|2024-01-03 16:20:00|20694.82|20694.82|20717.1|20717.1|20717.1|20717.1|20677.13|20677.13|0
1704299100000|2024-01-03 16:25:00|20711.73|20711.73|20741.92|20741.92|20741.92|20741.92|20706.37|20706.37|0
1704356100000|2024-01-04 08:15:00|20655.73|20655.73|20716.51|20716.51|20727.24|20727.24|20650.37|20650.37|0
1704356400000|2024-01-04 08:20:00|20681.7|20681.7|20732.07|20732.07|20732.07|20732.07|20681.7|20681.7|0
1704356700000|2024-01-04 08:25:00|20726.71|20726.71|20656.97|20656.97|20737.44|20737.44|20656.97|20656.97|0
1704357000000|2024-01-04 08:30:00|20673.06|20673.06|20637.61|20637.61|20673.06|20673.06|20637.61|20637.61|0
1704357300000|2024-01-04 08:35:00|20605.42|20605.42|20636.59|20636.59|20636.59|20636.59|20605.42|20605.42|0
1704357600000|2024-01-04 08:40:00|20625.86|20625.86|20636.59|20636.59|20636.59|20636.59|20625.86|20625.86|0
1704357900000|2024-01-04 08:45:00|20641.95|20641.95|20647.32|20647.32|20647.32|20647.32|20625.86|20625.86|0
1704358200000|2024-01-04 08:50:00|20609.02|20609.02|20603.94|20603.94|20621.35|20621.35|20603.94|20603.94|0
1704358500000|2024-01-04 08:55:00|20582.48|20582.48|20571.75|20571.75|20582.48|20582.48|20566.39|20566.39|0
1704358800000|2024-01-04 09:00:00|20566.39|20566.39|20562.36|20562.36|20574.34|20574.34|20540.9|20540.9|0
1704359100000|2024-01-04 09:05:00|20565.84|20565.84|20583.7|20583.7|20583.7|20583.7|20555.11|20555.11|0
1704359400000|2024-01-04 09:10:00|20589.07|20589.07|20583.7|20583.7|20589.07|20589.07|20578.34|20578.34|0
1704359700000|2024-01-04 09:15:00|20601.11|20601.11|20619.37|20619.37|20622.57|20622.57|20601.11|20601.11|0
1704360000000|2024-01-04 09:20:00|20614.01|20614.01|20603.28|20603.28|20614.01|20614.01|20603.28|20603.28|0
1704360300000|2024-01-04 09:25:00|20581.82|20581.82|20581.82|20581.82|20581.82|20581.82|20581.82|20581.82|0
1704360600000|2024-01-04 09:30:00|20620.12|20620.12|20599.51|20599.51|20620.12|20620.12|20588.78|20588.78|0
1704360900000|2024-01-04 09:35:00|20596.03|20596.03|20606.64|20606.64|20610.24|20610.24|20589.07|20589.07|0
1704361200000|2024-01-04 09:40:00|20601.28|20601.28|20595.98|20595.98|20601.34|20601.34|20562.76|20562.76|0
1704361500000|2024-01-04 09:45:00|20601.34|20601.34|20604.06|20604.06|20604.06|20604.06|20598.69|20598.69|0
1704361800000|2024-01-04 09:50:00|20609.42|20609.42|20630.88|20630.88|20630.88|20630.88|20609.42|20609.42|0
1704362100000|2024-01-04 09:55:00|20625.52|20625.52|20653.66|20653.66|20653.66|20653.66|20625.52|20625.52|0
1704362400000|2024-01-04 10:00:00|20648.29|20648.29|20603.13|20603.13|20648.29|20648.29|20603.13|20603.13|0
1704362700000|2024-01-04 10:05:00|20575.27|20575.27|20601.08|20601.08|20604.61|20604.61|20559.25|20559.25|0
1704363300000|2024-01-04 10:15:00|20606.45|20606.45|20610.05|20610.05|20611.81|20611.81|20601.08|20601.08|0
1704363600000|2024-01-04 10:20:00|20613.58|20613.58|20616.23|20616.23|20621.59|20621.59|20613.58|20613.58|0
1704363900000|2024-01-04 10:25:00|20610.86|20610.86|20596.08|20596.08|20628.27|20628.27|20596.08|20596.08|0
1704364200000|2024-01-04 10:30:00|20592.6|20592.6|20570.32|20570.32|20592.6|20592.6|20570.32|20570.32|0
1704364500000|2024-01-04 10:35:00|20569.44|20569.44|20585.53|20585.53|20585.53|20585.53|20564.08|20564.08|0
1704364800000|2024-01-04 10:40:00|20590.9|20590.9|20590.9|20590.9|20590.9|20590.9|20590.9|20590.9|0
1704365100000|2024-01-04 10:45:00|20585.53|20585.53|20590.9|20590.9|20590.9|20590.9|20585.53|20585.53|0
1704365400000|2024-01-04 10:50:00|20596.26|20596.26|20593.64|20593.64|20633.82|20633.82|20588.27|20588.27|0
1704365700000|2024-01-04 10:55:00|20588.27|20588.27|20597.24|20597.24|20597.24|20597.24|20582.91|20582.91|0
1704366000000|2024-01-04 11:00:00|20602.6|20602.6|20583.86|20583.86|20604.43|20604.43|20583.86|20583.86|0
1704366300000|2024-01-04 11:05:00|20582.97|20582.97|20581.21|20581.21|20582.97|20582.97|20581.21|20581.21|0
1704366600000|2024-01-04 11:10:00|20586.57|20586.57|20585.69|20585.69|20591.94|20591.94|20580.33|20580.33|0
1704366900000|2024-01-04 11:15:00|20591.05|20591.05|20592.89|20592.89|20601.78|20601.78|20591.05|20591.05|0
1704367200000|2024-01-04 11:20:00|20606.81|20606.81|20597.68|20597.68|20606.81|20606.81|20596.08|20596.08|0
1704367500000|2024-01-04 11:25:00|20592.32|20592.32|20592.32|20592.32|20603.05|20603.05|20592.32|20592.32|0
1704367800000|2024-01-04 11:30:00|20585.35|20585.35|20590.72|20590.72|20590.72|20590.72|20585.35|20585.35|0
1704368100000|2024-01-04 11:35:00|20588.95|20588.95|20579.39|20579.39|20594.32|20594.32|20574.03|20574.03|0
1704368400000|2024-01-04 11:40:00|20578.51|20578.51|20573.14|20573.14|20578.51|20578.51|20573.14|20573.14|0
1704368700000|2024-01-04 11:45:00|20578.51|20578.51|20578.51|20578.51|20578.51|20578.51|20573.14|20573.14|0
1704369000000|2024-01-04 11:50:00|20573.14|20573.14|20566.18|20566.18|20573.14|20573.14|20566.18|20566.18|0
1704369300000|2024-01-04 11:55:00|20559.22|20559.22|20490.23|20490.23|20559.22|20559.22|20490.23|20490.23|0
1704369600000|2024-01-04 12:00:00|20479.5|20479.5|20465.69|20465.69|20479.5|20479.5|20461.92|20461.92|0
1704369900000|2024-01-04 12:05:00|20476.13|20476.13|20486.58|20486.58|20486.58|20486.58|20463.81|20463.81|0
1704370200000|2024-01-04 12:10:00|20489.23|20489.23|20496.31|20496.31|20496.31|20496.31|20482.27|20482.27|0
1704370500000|2024-01-04 12:15:00|20501.67|20501.67|20507.32|20507.32|20507.32|20507.32|20485.86|20485.86|0
1704370800000|2024-01-04 12:20:00|20505.56|20505.56|20508.16|20508.16|20513.52|20513.52|20492.06|20492.06|0
1704371100000|2024-01-04 12:25:00|20497.43|20497.43|20528.45|20528.45|20528.45|20528.45|20497.43|20497.43|0
1704371400000|2024-01-04 12:30:00|20533.81|20533.81|20548.02|20548.02|20555.27|20555.27|20533.81|20533.81|0
1704371700000|2024-01-04 12:35:00|20553.39|20553.39|20549.79|20549.79|20570.68|20570.68|20549.79|20549.79|0
1704372000000|2024-01-04 12:40:00|20544.42|20544.42|20555.15|20555.15|20555.15|20555.15|20544.42|20544.42|0
1704372300000|2024-01-04 12:45:00|20544.71|20544.71|20538.39|20538.39|20544.71|20544.71|20528.61|20528.61|0
1704372600000|2024-01-04 12:50:00|20543.76|20543.76|20543.76|20543.76|20549.12|20549.12|20538.39|20538.39|0
1704372900000|2024-01-04 12:55:00|20549.12|20549.12|20561.67|20561.67|20565.15|20565.15|20549.12|20549.12|0
1704373200000|2024-01-04 13:00:00|20559.9|20559.9|20545.81|20545.81|20559.9|20559.9|20544.1|20544.1|0
1704373500000|2024-01-04 13:05:00|20552.77|20552.77|20551.01|20551.01|20579.6|20579.6|20551.01|20551.01|0
1704374100000|2024-01-04 13:15:00|20545.64|20545.64|20547.41|20547.41|20547.41|20547.41|20536.68|20536.68|0
1704374400000|2024-01-04 13:20:00|20552.77|20552.77|20537.5|20537.5|20559.84|20559.84|20527.05|20527.05|0
1704374700000|2024-01-04 13:25:00|20532.13|20532.13|20532.13|20532.13|20532.13|20532.13|20532.13|20532.13|0
1704375000000|2024-01-04 13:30:00|20521.69|20521.69|20516.25|20516.25|20521.69|20521.69|20510.89|20510.89|0
1704375300000|2024-01-04 13:35:00|20510.89|20510.89|20505.53|20505.53|20516.25|20516.25|20500.16|20500.16|0
1704375600000|2024-01-04 13:40:00|20498.56|20498.56|20489.72|20489.72|20498.56|20498.56|20480.82|20480.82|0
1704375900000|2024-01-04 13:45:00|20500.45|20500.45|20505.81|20505.81|20511.17|20511.17|20489.72|20489.72|0
1704376200000|2024-01-04 13:50:00|20511.17|20511.17|20493.2|20493.2|20514.66|20514.66|20493.2|20493.2|0
1704376500000|2024-01-04 13:55:00|20503.93|20503.93|20512.49|20512.49|20517.85|20517.85|20493.2|20493.2|0
1704376800000|2024-01-04 14:00:00|20507.12|20507.12|20502.64|20502.64|20519.62|20519.62|20501.76|20501.76|0
1704377100000|2024-01-04 14:05:00|20488.72|20488.72|20500.33|20500.33|20500.33|20500.33|20469.97|20469.97|0
1704377400000|2024-01-04 14:10:00|20499.45|20499.45|20530.52|20530.52|20530.52|20530.52|20499.45|20499.45|0
1704377700000|2024-01-04 14:15:00|20525.15|20525.15|20523.39|20523.39|20526.92|20526.92|20518.9|20518.9|0
1704378000000|2024-01-04 14:20:00|20512.66|20512.66|20518.02|20518.02|20518.02|20518.02|20512.66|20512.66|0
1704378300000|2024-01-04 14:25:00|20512.66|20512.66|20473.02|20473.02|20512.66|20512.66|20473.02|20473.02|0
1704378600000|2024-01-04 14:30:00|20478.39|20478.39|20532.28|20532.28|20535.76|20535.76|20478.39|20478.39|0
1704378900000|2024-01-04 14:35:00|20526.92|20526.92|20498.78|20498.78|20526.92|20526.92|20495.3|20495.3|0
1704379200000|2024-01-04 14:40:00|20491.82|20491.82|20525.27|20525.27|20525.27|20525.27|20483.58|20483.58|0
1704379500000|2024-01-04 14:45:00|20514.54|20514.54|20491.48|20491.48|20519.9|20519.9|20491.48|20491.48|0
1704379800000|2024-01-04 14:50:00|20496.85|20496.85|20464.66|20464.66|20496.85|20496.85|20464.66|20464.66|0
1704380100000|2024-01-04 14:55:00|20475.39|20475.39|20472.62|20472.62|20500.21|20500.21|20454.64|20454.64|0
1704380400000|2024-01-04 15:00:00|20467.26|20467.26|20499.45|20499.45|20499.45|20499.45|20467.26|20467.26|0
1704380700000|2024-01-04 15:05:00|20496.8|20496.8|20484.18|20484.18|20510.72|20510.72|20478.82|20478.82|0
1704381000000|2024-01-04 15:10:00|20468.09|20468.09|20485.78|20485.78|20485.78|20485.78|20468.09|20468.09|0
1704381300000|2024-01-04 15:15:00|20480.42|20480.42|20497.33|20497.33|20497.33|20497.33|20475.05|20475.05|0
1704381600000|2024-01-04 15:20:00|20491.96|20491.96|20479.47|20479.47|20491.96|20491.96|20470.5|20470.5|0
1704381900000|2024-01-04 15:25:00|20474.1|20474.1|20484.83|20484.83|20484.83|20484.83|20468.74|20468.74|0
1704382200000|2024-01-04 15:30:00|20488.36|20488.36|20500.64|20500.64|20506.01|20506.01|20486.48|20486.48|0
1704382500000|2024-01-04 15:35:00|20489.91|20489.91|20511.37|20511.37|20511.37|20511.37|20484.55|20484.55|0
1704382800000|2024-01-04 15:40:00|20506.01|20506.01|20513.2|20513.2|20513.2|20513.2|20505.12|20505.12|0
1704383100000|2024-01-04 15:45:00|20502.47|20502.47|20477.47|20477.47|20506.01|20506.01|20477.47|20477.47|0
1704383400000|2024-01-04 15:50:00|20482.83|20482.83|20490.08|20490.08|20490.08|20490.08|20473.98|20473.98|0
1704383700000|2024-01-04 15:55:00|20484.71|20484.71|20479.35|20479.35|20500.81|20500.81|20479.35|20479.35|0
1704384000000|2024-01-04 16:00:00|20484.71|20484.71|20453.76|20453.76|20488.31|20488.31|20440.6|20440.6|0
1704384300000|2024-01-04 16:05:00|20451.99|20451.99|20455.98|20455.98|20469.02|20469.02|20451.99|20451.99|0
1704384600000|2024-01-04 16:10:00|20466.71|20466.71|20473.67|20473.67|20473.67|20473.67|20461.34|20461.34|0
1704384900000|2024-01-04 16:15:00|20479.04|20479.04|20501.09|20501.09|20501.09|20501.09|20479.04|20479.04|0
1704385200000|2024-01-04 16:20:00|20499.33|20499.33|20496.85|20496.85|20507.34|20507.34|20496.61|20496.61|0
1704385500000|2024-01-04 16:25:00|20497.73|20497.73|20514.82|20514.82|20514.82|20514.82|20491.77|20491.77|0
1704442500000|2024-01-05 08:15:00|20479.44|20479.44|20520.19|20520.19|20520.19|20520.19|20474.07|20474.07|0
1704442800000|2024-01-05 08:20:00|20547.01|20547.01|20519.9|20519.9|20552.38|20552.38|20509.46|20509.46|0
1704443100000|2024-01-05 08:25:00|20509.17|20509.17|20491.77|20491.77|20509.17|20509.17|20459.58|20459.58|0
1704443400000|2024-01-05 08:30:00|20481.32|20481.32|20523.95|20523.95|20523.95|20523.95|20481.32|20481.32|0
1704443700000|2024-01-05 08:35:00|20534.68|20534.68|20512.27|20512.27|20538.08|20538.08|20512.27|20512.27|0
1704444000000|2024-01-05 08:40:00|20518.46|20518.46|20491.77|20491.77|20518.46|20518.46|20491.77|20491.77|0
1704444300000|2024-01-05 08:45:00|20486.4|20486.4|20467.11|20467.11|20486.4|20486.4|20467.11|20467.11|0
1704444600000|2024-01-05 08:50:00|20472.47|20472.47|20484.45|20484.45|20507.29|20507.29|20472.02|20472.02|0
1704444900000|2024-01-05 08:55:00|20489.82|20489.82|20494.3|20494.3|20505.91|20505.91|20489.82|20489.82|0
1704445200000|2024-01-05 09:00:00|20511.7|20511.7|20488|20488|20515.47|20515.47|20488|20488|0
1704445500000|2024-01-05 09:05:00|20493.36|20493.36|20449.8|20449.8|20493.36|20493.36|20449.8|20449.8|0
1704445800000|2024-01-05 09:10:00|20448.03|20448.03|20403.13|20403.13|20453.33|20453.33|20403.13|20403.13|0
1704446100000|2024-01-05 09:15:00|20408.5|20408.5|20448.37|20448.37|20448.37|20448.37|20408.5|20408.5|0
1704446400000|2024-01-05 09:20:00|20453.73|20453.73|20464.23|20464.23|20490.1|20490.1|20453.73|20453.73|0
1704446700000|2024-01-05 09:25:00|20458.86|20458.86|20453.5|20453.5|20458.86|20458.86|20448.13|20448.13|0
1704447000000|2024-01-05 09:30:00|20458.86|20458.86|20455.38|20455.38|20458.86|20458.86|20455.38|20455.38|0
1704447300000|2024-01-05 09:35:00|20444.93|20444.93|20421.88|20421.88|20444.93|20444.93|20421.88|20421.88|0
1704447600000|2024-01-05 09:40:00|20435.8|20435.8|20414.34|20414.34|20435.8|20435.8|20408.98|20408.98|0
1704447900000|2024-01-05 09:45:00|20419.71|20419.71|20407.67|20407.67|20435.8|20435.8|20407.67|20407.67|0
1704448200000|2024-01-05 09:50:00|20402.3|20402.3|20339.34|20339.34|20405.78|20405.78|20339.34|20339.34|0
1704448500000|2024-01-05 09:55:00|20328.61|20328.61|20388.04|20388.04|20393.4|20393.4|20317.88|20317.88|0
1704448800000|2024-01-05 10:00:00|20387.16|20387.16|20421.94|20421.94|20427.31|20427.31|20381.86|20381.86|0
1704449100000|2024-01-05 10:05:00|20427.31|20427.31|20440.75|20440.75|20440.75|20440.75|20424.66|20424.66|0
1704449400000|2024-01-05 10:10:00|20446.12|20446.12|20477.57|20477.57|20477.57|20477.57|20442.59|20442.59|0
1704449700000|2024-01-05 10:15:00|20472.2|20472.2|20403.03|20403.03|20472.2|20472.2|20403.03|20403.03|0
1704450000000|2024-01-05 10:20:00|20397.67|20397.67|20406.63|20406.63|20406.63|20406.63|20395.9|20395.9|0
1704450300000|2024-01-05 10:25:00|20414.58|20414.58|20411.11|20411.11|20414.58|20414.58|20400.38|20400.38|0
1704450600000|2024-01-05 10:30:00|20405.75|20405.75|20387.89|20387.89|20409.35|20409.35|20387.89|20387.89|0
1704450900000|2024-01-05 10:35:00|20387|20387|20389.24|20389.24|20403.17|20403.17|20378.22|20378.22|0
1704451200000|2024-01-05 10:40:00|20399.97|20399.97|20424.62|20424.62|20426.22|20426.22|20399.97|20399.97|0
1704451500000|2024-01-05 10:45:00|20419.26|20419.26|20413.89|20413.89|20424.62|20424.62|20413.89|20413.89|0
1704451800000|2024-01-05 10:50:00|20413.01|20413.01|20466.59|20466.59|20466.59|20466.59|20413.01|20413.01|0
1704452100000|2024-01-05 10:55:00|20461.23|20461.23|20453.32|20453.32|20471.96|20471.96|20451.99|20451.99|0
1704452400000|2024-01-05 11:00:00|20442.59|20442.59|20463.76|20463.76|20467.24|20467.24|20438.82|20438.82|0
1704452700000|2024-01-05 11:05:00|20458.4|20458.4|20462.16|20462.16|20469.13|20469.13|20458.4|20458.4|0
1704453000000|2024-01-05 11:10:00|20458.68|20458.68|20488.15|20488.15|20488.15|20488.15|20455.97|20455.97|0
1704453300000|2024-01-05 11:15:00|20483.74|20483.74|20496.83|20496.83|20496.83|20496.83|20449.12|20449.12|0
1704453600000|2024-01-05 11:20:00|20479.42|20479.42|20472.46|20472.46|20489.87|20489.87|20472.46|20472.46|0
1704453900000|2024-01-05 11:25:00|20493.35|20493.35|20480.02|20480.02|20501.48|20501.48|20480.02|20480.02|0
1704454200000|2024-01-05 11:30:00|20490.75|20490.75|20474.94|20474.94|20490.75|20490.75|20469.58|20469.58|0
1704454500000|2024-01-05 11:35:00|20467.98|20467.98|20467.98|20467.98|20467.98|20467.98|20457.25|20457.25|0
1704454800000|2024-01-05 11:40:00|20478.71|20478.71|20481.62|20481.62|20497.72|20497.72|20478.71|20478.71|0
1704455100000|2024-01-05 11:45:00|20474.66|20474.66|20481.67|20481.67|20497.77|20497.77|20474.66|20474.66|0
1704455400000|2024-01-05 11:50:00|20487.04|20487.04|20477.91|20477.91|20511.69|20511.69|20477.91|20477.91|0
1704455700000|2024-01-05 11:55:00|20483.27|20483.27|20486.92|20486.92|20490.28|20490.28|20479.84|20479.84|0
1704456000000|2024-01-05 12:00:00|20483.44|20483.44|20486.92|20486.92|20488.8|20488.8|20483.44|20483.44|0
1704456300000|2024-01-05 12:05:00|20490.4|20490.4|20492.17|20492.17|20497.53|20497.53|20483.27|20483.27|0
1704456600000|2024-01-05 12:10:00|20490.4|20490.4|20470.01|20470.01|20490.4|20490.4|20463.05|20463.05|0
1704456900000|2024-01-05 12:15:00|20486.1|20486.1|20496.72|20496.72|20496.72|20496.72|20484.45|20484.45|0
1704457200000|2024-01-05 12:20:00|20491.35|20491.35|20503.08|20503.08|20508.16|20508.16|20483.5|20483.5|0
1704457500000|2024-01-05 12:25:00|20513.53|20513.53|20502.08|20502.08|20513.53|20513.53|20495.83|20495.83|0
1704457800000|2024-01-05 12:30:00|20496.72|20496.72|20499.36|20499.36|20499.36|20499.36|20491.35|20491.35|0
1704458100000|2024-01-05 12:35:00|20495.88|20495.88|20506.56|20506.56|20515.46|20515.46|20495.88|20495.88|0
1704458400000|2024-01-05 12:40:00|20511.93|20511.93|20533.39|20533.39|20538.75|20538.75|20511.93|20511.93|0
1704458700000|2024-01-05 12:45:00|20534.27|20534.27|20544.12|20544.12|20544.12|20544.12|20533.39|20533.39|0
1704459000000|2024-01-05 12:50:00|20538.75|20538.75|20549.48|20549.48|20549.48|20549.48|20538.75|20538.75|0
1704459600000|2024-01-05 13:00:00|20547.71|20547.71|20534.39|20534.39|20547.71|20547.71|20534.39|20534.39|0
1704459900000|2024-01-05 13:05:00|20523.66|20523.66|20519.24|20519.24|20534.39|20534.39|20519.24|20519.24|0
1704460200000|2024-01-05 13:10:00|20524.61|20524.61|20523.72|20523.72|20529.97|20529.97|20523.72|20523.72|0
1704460500000|2024-01-05 13:15:00|20529.09|20529.09|20562.64|20562.64|20568.01|20568.01|20529.09|20529.09|0
1704460800000|2024-01-05 13:20:00|20557.28|20557.28|20532.05|20532.05|20562.36|20562.36|20528.57|20528.57|0
1704461100000|2024-01-05 13:25:00|20537.42|20537.42|20546.2|20546.2|20558.59|20558.59|20535.53|20535.53|0
1704461400000|2024-01-05 13:30:00|20551.56|20551.56|20486.05|20486.05|20551.56|20551.56|20470.97|20470.97|0
1704461700000|2024-01-05 13:35:00|20472.13|20472.13|20502.03|20502.03|20502.03|20502.03|20452.5|20452.5|0
1704462000000|2024-01-05 13:40:00|20512.76|20512.76|20531.39|20531.39|20564.46|20564.46|20496.95|20496.95|0
1704462300000|2024-01-05 13:45:00|20520.66|20520.66|20528.74|20528.74|20531.39|20531.39|20520.66|20520.66|0
1704462600000|2024-01-05 13:50:00|20539.47|20539.47|20550.2|20550.2|20560.64|20560.64|20519.89|20519.89|0
1704462900000|2024-01-05 13:55:00|20555.56|20555.56|20555.8|20555.8|20556.68|20556.68|20531.69|20531.69|0
1704463200000|2024-01-05 14:00:00|20545.35|20545.35|20589.63|20589.63|20589.63|20589.63|20545.35|20545.35|0
1704463500000|2024-01-05 14:05:00|20600.36|20600.36|20576.32|20576.32|20609.21|20609.21|20574.55|20574.55|0
1704463800000|2024-01-05 14:10:00|20582.5|20582.5|20567.36|20567.36|20582.5|20582.5|20561.18|20561.18|0
1704464100000|2024-01-05 14:15:00|20560.39|20560.39|20556.8|20556.8|20570.11|20570.11|20547.18|20547.18|0
1704464400000|2024-01-05 14:20:00|20553.31|20553.31|20549.66|20549.66|20553.31|20553.31|20534.57|20534.57|0
1704464700000|2024-01-05 14:25:00|20560.39|20560.39|20540.82|20540.82|20560.39|20560.39|20540.82|20540.82|0
1704465000000|2024-01-05 14:30:00|20544.3|20544.3|20583.93|20583.93|20583.93|20583.93|20544.3|20544.3|0
1704465300000|2024-01-05 14:35:00|20573.2|20573.2|20549.86|20549.86|20592.49|20592.49|20549.86|20549.86|0
1704465600000|2024-01-05 14:40:00|20523.04|20523.04|20563.12|20563.12|20563.12|20563.12|20523.04|20523.04|0
1704465900000|2024-01-05 14:45:00|20552.39|20552.39|20586.18|20586.18|20586.18|20586.18|20552.39|20552.39|0
1704466200000|2024-01-05 14:50:00|20591.54|20591.54|20646.96|20646.96|20670.02|20670.02|20591.54|20591.54|0
1704466500000|2024-01-05 14:55:00|20643.48|20643.48|20628.38|20628.38|20643.48|20643.48|20610.69|20610.69|0
1704466800000|2024-01-05 15:00:00|20630.15|20630.15|20766.66|20766.66|20772.03|20772.03|20630.15|20630.15|0
1704467100000|2024-01-05 15:05:00|20772.03|20772.03|20730.99|20730.99|20777.39|20777.39|20724.03|20724.03|0
1704467400000|2024-01-05 15:10:00|20736.36|20736.36|20715|20715|20736.36|20736.36|20702.57|20702.57|0
1704467700000|2024-01-05 15:15:00|20720.36|20720.36|20714.06|20714.06|20720.36|20720.36|20702.45|20702.45|0
1704468000000|2024-01-05 15:20:00|20724.79|20724.79|20740.65|20740.65|20741.54|20741.54|20712.47|20712.47|0
1704468300000|2024-01-05 15:25:00|20729.93|20729.93|20658.1|20658.1|20729.93|20729.93|20654.62|20654.62|0
1704468600000|2024-01-05 15:30:00|20663.47|20663.47|20693.77|20693.77|20697.26|20697.26|20663.47|20663.47|0
1704468900000|2024-01-05 15:35:00|20686.81|20686.81|20689.41|20689.41|20693.77|20693.77|20686.81|20686.81|0
1704469200000|2024-01-05 15:40:00|20692.89|20692.89|20692.66|20692.66|20692.89|20692.89|20676.8|20676.8|0
1704469500000|2024-01-05 15:45:00|20687.29|20687.29|20671.43|20671.43|20687.29|20687.29|20671.43|20671.43|0
1704469800000|2024-01-05 15:50:00|20666.07|20666.07|20686.64|20686.64|20686.64|20686.64|20666.07|20666.07|0
1704470100000|2024-01-05 15:55:00|20681.28|20681.28|20660.7|20660.7|20681.28|20681.28|20659.82|20659.82|0
1704470400000|2024-01-05 16:00:00|20655.34|20655.34|20642.13|20642.13|20666.07|20666.07|20642.13|20642.13|0
1704470700000|2024-01-05 16:05:00|20647.49|20647.49|20662.3|20662.3|20662.3|20662.3|20647.49|20647.49|0
1704471000000|2024-01-05 16:10:00|20667.66|20667.66|20680.16|20680.16|20682.81|20682.81|20662.3|20662.3|0
1704471300000|2024-01-05 16:15:00|20674.8|20674.8|20649.69|20649.69|20681.76|20681.76|20649.69|20649.69|0
1704471600000|2024-01-05 16:20:00|20644.32|20644.32|20656.17|20656.17|20674.03|20674.03|20625.75|20625.75|0
1704471900000|2024-01-05 16:25:00|20657.94|20657.94|20627.91|20627.91|20657.94|20657.94|20627.91|20627.91|0
1704701700000|2024-01-08 08:15:00|20653.22|20653.22|20711.37|20711.37|20725.3|20725.3|20636.09|20636.09|0
1704702000000|2024-01-08 08:20:00|20707.89|20707.89|20715.09|20715.09|20746.76|20746.76|20707.89|20707.89|0
1704702300000|2024-01-08 08:25:00|20701.16|20701.16|20707.78|20707.78|20725.54|20725.54|20697.11|20697.11|0
1704702600000|2024-01-08 08:30:00|20742.59|20742.59|20796.75|20796.75|20796.75|20796.75|20742.59|20742.59|0
1704702900000|2024-01-08 08:35:00|20786.02|20786.02|20791.38|20791.38|20791.38|20791.38|20775.57|20775.57|0
1704703200000|2024-01-08 08:40:00|20773.98|20773.98|20721.85|20721.85|20773.98|20773.98|20721.85|20721.85|0
1704703500000|2024-01-08 08:45:00|20716.48|20716.48|20724.4|20724.4|20724.4|20724.4|20712.07|20712.07|0
1704703800000|2024-01-08 08:50:00|20720.91|20720.91|20703.22|20703.22|20738.61|20738.61|20703.22|20703.22|0
1704704100000|2024-01-08 08:55:00|20697.92|20697.92|20690.74|20690.74|20698.81|20698.81|20681.89|20681.89|0
1704704400000|2024-01-08 09:00:00|20680.01|20680.01|20632.1|20632.1|20680.01|20680.01|20632.1|20632.1|0
1704704700000|2024-01-08 09:05:00|20610.64|20610.64|20679.86|20679.86|20679.86|20679.86|20602.76|20602.76|0
1704705000000|2024-01-08 09:10:00|20665.93|20665.93|20643.99|20643.99|20680.2|20680.2|20643.99|20643.99|0
1704705300000|2024-01-08 09:15:00|20649.36|20649.36|20579.85|20579.85|20670.25|20670.25|20579.85|20579.85|0
1704705600000|2024-01-08 09:20:00|20574.48|20574.48|20547.01|20547.01|20579.85|20579.85|20543.43|20543.43|0
1704705900000|2024-01-08 09:25:00|20541.65|20541.65|20521.11|20521.11|20556.26|20556.26|20521.11|20521.11|0
1704706200000|2024-01-08 09:30:00|20510.38|20510.38|20488.51|20488.51|20515.74|20515.74|20488.51|20488.51|0
1704706500000|2024-01-08 09:35:00|20492.92|20492.92|20505.03|20505.03|20532.74|20532.74|20490.27|20490.27|0
1704706800000|2024-01-08 09:40:00|20510.4|20510.4|20551.13|20551.13|20551.13|20551.13|20508.8|20508.8|0
1704707100000|2024-01-08 09:45:00|20556.49|20556.49|20595.7|20595.7|20595.7|20595.7|20556.49|20556.49|0
1704707400000|2024-01-08 09:50:00|20596.58|20596.58|20614.54|20614.54|20614.54|20614.54|20589.62|20589.62|0
1704707700000|2024-01-08 09:55:00|20635.43|20635.43|20645.93|20645.93|20645.93|20645.93|20635.43|20635.43|0
1704708000000|2024-01-08 10:00:00|20635.48|20635.48|20628.34|20628.34|20635.48|20635.48|20619.39|20619.39|0
1704708300000|2024-01-08 10:05:00|20632.75|20632.75|20633.75|20633.75|20637.23|20637.23|20628.39|20628.39|0
1704708600000|2024-01-08 10:10:00|20623.31|20623.31|20620.06|20620.06|20623.31|20623.31|20609.33|20609.33|0
1704708900000|2024-01-08 10:15:00|20628.89|20628.89|20642.82|20642.82|20642.82|20642.82|20628.89|20628.89|0
1704709200000|2024-01-08 10:20:00|20669.64|20669.64|20673.12|20673.12|20689.22|20689.22|20669.64|20669.64|0
1704709500000|2024-01-08 10:25:00|20662.39|20662.39|20683.85|20683.85|20689.22|20689.22|20662.39|20662.39|0
1704709800000|2024-01-08 10:30:00|20694.3|20694.3|20683.57|20683.57|20705.03|20705.03|20683.57|20683.57|0
1704710100000|2024-01-08 10:35:00|20678.2|20678.2|20663.99|20663.99|20678.2|20678.2|20653.55|20653.55|0
1704710400000|2024-01-08 10:40:00|20658.63|20658.63|20632.09|20632.09|20658.63|20658.63|20632.09|20632.09|0
1704710700000|2024-01-08 10:45:00|20629.44|20629.44|20634.58|20634.58|20640.17|20640.17|20629.44|20629.44|0
1704711000000|2024-01-08 10:50:00|20633.7|20633.7|20625.14|20625.14|20639.88|20639.88|20614.41|20614.41|0
1704711300000|2024-01-08 10:55:00|20619.77|20619.77|20619.77|20619.77|20619.77|20619.77|20619.77|20619.77|0
1704711600000|2024-01-08 11:00:00|20614.41|20614.41|20603.68|20603.68|20625.14|20625.14|20603.68|20603.68|0
1704711900000|2024-01-08 11:05:00|20598.31|20598.31|20594.83|20594.83|20603.68|20603.68|20592.95|20592.95|0
1704712200000|2024-01-08 11:10:00|20600.2|20600.2|20637.18|20637.18|20644.43|20644.43|20600.2|20600.2|0
1704712500000|2024-01-08 11:15:00|20631.82|20631.82|20619.61|20619.61|20631.82|20631.82|20619.61|20619.61|0
1704712800000|2024-01-08 11:20:00|20608.88|20608.88|20603.51|20603.51|20608.88|20608.88|20603.51|20603.51|0
1704713100000|2024-01-08 11:25:00|20613.96|20613.96|20628|20628|20628|20628|20613.96|20613.96|0
1704713400000|2024-01-08 11:30:00|20633.36|20633.36|20622.09|20622.09|20633.36|20633.36|20619.44|20619.44|0
1704713700000|2024-01-08 11:35:00|20625.62|20625.62|20629.98|20629.98|20636.06|20636.06|20625.62|20625.62|0
1704714000000|2024-01-08 11:40:00|20635.35|20635.35|20629.98|20629.98|20640.71|20640.71|20629.98|20629.98|0
1704714300000|2024-01-08 11:45:00|20625.57|20625.57|20619.49|20619.49|20626.45|20626.45|20608.76|20608.76|0
1704714600000|2024-01-08 11:50:00|20629.93|20629.93|20611.54|20611.54|20629.93|20629.93|20600.06|20600.06|0
1704714900000|2024-01-08 11:55:00|20606.18|20606.18|20611.54|20611.54|20611.54|20611.54|20606.18|20606.18|0
1704715200000|2024-01-08 12:00:00|20600.81|20600.81|20599.16|20599.16|20608.06|20608.06|20586.6|20586.6|0
1704715500000|2024-01-08 12:05:00|20604.53|20604.53|20616.57|20616.57|20621.94|20621.94|20604.53|20604.53|0
1704715800000|2024-01-08 12:10:00|20611.21|20611.21|20611.21|20611.21|20611.21|20611.21|20611.21|20611.21|0
1704716100000|2024-01-08 12:15:00|20618.17|20618.17|20612.8|20612.8|20618.17|20618.17|20607.44|20607.44|0
1704716400000|2024-01-08 12:20:00|20602.36|20602.36|20586.27|20586.27|20602.36|20602.36|20586.27|20586.27|0
1704716700000|2024-01-08 12:25:00|20591.63|20591.63|20604.94|20604.94|20604.94|20604.94|20591.63|20591.63|0
1704717000000|2024-01-08 12:30:00|20610.31|20610.31|20647.54|20647.54|20647.54|20647.54|20610.31|20610.31|0
1704717300000|2024-01-08 12:35:00|20661.46|20661.46|20677.27|20677.27|20677.27|20677.27|20661.46|20661.46|0
1704717600000|2024-01-08 12:40:00|20670.31|20670.31|20688|20688|20688|20688|20670.31|20670.31|0
1704717900000|2024-01-08 12:45:00|20683.59|20683.59|20676.62|20676.62|20683.59|20683.59|20676.62|20676.62|0
1704718200000|2024-01-08 12:50:00|20692.72|20692.72|20687.47|20687.47|20692.72|20692.72|20682.99|20682.99|0
1704718500000|2024-01-08 12:55:00|20698.2|20698.2|20703.45|20703.45|20703.57|20703.57|20692.84|20692.84|0
1704718800000|2024-01-08 13:00:00|20705.21|20705.21|20710.41|20710.41|20710.41|20710.41|20698.08|20698.08|0
1704719100000|2024-01-08 13:05:00|20699.68|20699.68|20678.22|20678.22|20699.68|20699.68|20672.86|20672.86|0
1704719400000|2024-01-08 13:10:00|20671.26|20671.26|20673.14|20673.14|20673.14|20673.14|20667.78|20667.78|0
1704719700000|2024-01-08 13:15:00|20678.51|20678.51|20690.55|20690.55|20695.92|20695.92|20678.51|20678.51|0
1704720000000|2024-01-08 13:20:00|20695.92|20695.92|20710.11|20710.11|20715.26|20715.26|20695.92|20695.92|0
1704720300000|2024-01-08 13:25:00|20715.48|20715.48|20750.29|20750.29|20753.77|20753.77|20715.48|20715.48|0
1704720600000|2024-01-08 13:30:00|20736.36|20736.36|20716.19|20716.19|20736.36|20736.36|20716.19|20716.19|0
1704720900000|2024-01-08 13:35:00|20737.65|20737.65|20709.94|20709.94|20737.65|20737.65|20709.94|20709.94|0
1704721200000|2024-01-08 13:40:00|20715.31|20715.31|20709.94|20709.94|20715.31|20715.31|20709.94|20709.94|0
1704721500000|2024-01-08 13:45:00|20704.58|20704.58|20704.58|20704.58|20704.58|20704.58|20704.58|20704.58|0
1704721800000|2024-01-08 13:50:00|20703.7|20703.7|20689.5|20689.5|20703.7|20703.7|20689.5|20689.5|0
1704722100000|2024-01-08 13:55:00|20665.13|20665.13|20669.04|20669.04|20680.65|20680.65|20659.19|20659.19|0
1704722400000|2024-01-08 14:00:00|20674.41|20674.41|20679.29|20679.29|20695.86|20695.86|20674.41|20674.41|0
1704722700000|2024-01-08 14:05:00|20684.65|20684.65|20684.59|20684.59|20690.84|20690.84|20682.89|20682.89|0
1704723000000|2024-01-08 14:10:00|20686.35|20686.35|20713.78|20713.78|20718.97|20718.97|20684.59|20684.59|0
1704723300000|2024-01-08 14:15:00|20711.13|20711.13|20714.73|20714.73|20714.73|20714.73|20709.36|20709.36|0
1704723600000|2024-01-08 14:20:00|20718.26|20718.26|20740.6|20740.6|20745.97|20745.97|20718.26|20718.26|0
1704723900000|2024-01-08 14:25:00|20745.02|20745.02|20757.18|20757.18|20757.18|20757.18|20720.14|20720.14|0
1704724200000|2024-01-08 14:30:00|20762.54|20762.54|20759.89|20759.89|20779.45|20779.45|20754.53|20754.53|0
1704724500000|2024-01-08 14:35:00|20765.26|20765.26|20738.05|20738.05|20778.57|20778.57|20736.29|20736.29|0
1704724800000|2024-01-08 14:40:00|20743.42|20743.42|20733.64|20733.64|20751.43|20751.43|20733.64|20733.64|0
1704725100000|2024-01-08 14:45:00|20739|20739|20814.99|20814.99|20814.99|20814.99|20739|20739|0
1704725400000|2024-01-08 14:50:00|20811.46|20811.46|20807.98|20807.98|20816.82|20816.82|20797.25|20797.25|0
1704725700000|2024-01-08 14:55:00|20814.16|20814.16|20856.79|20856.79|20876.08|20876.08|20814.16|20814.16|0
1704726000000|2024-01-08 15:00:00|20867.52|20867.52|20886.2|20886.2|20886.2|20886.2|20831.59|20831.59|0
1704726300000|2024-01-08 15:05:00|20887.96|20887.96|20921.92|20921.92|20921.92|20921.92|20887.96|20887.96|0
1704726600000|2024-01-08 15:10:00|20916.55|20916.55|20882.78|20882.78|20923.52|20923.52|20882.78|20882.78|0
1704726900000|2024-01-08 15:15:00|20877.42|20877.42|20883.66|20883.66|20883.66|20883.66|20872.05|20872.05|0
1704727200000|2024-01-08 15:20:00|20889.03|20889.03|20901.36|20901.36|20911.14|20911.14|20889.03|20889.03|0
1704727500000|2024-01-08 15:25:00|20906.72|20906.72|20913.85|20913.85|20913.85|20913.85|20900.47|20900.47|0
1704727800000|2024-01-08 15:30:00|20912.09|20912.09|20962.55|20962.55|20962.55|20962.55|20912.09|20912.09|0
1704728100000|2024-01-08 15:35:00|20958.14|20958.14|20912.2|20912.2|20958.14|20958.14|20904.12|20904.12|0
1704728400000|2024-01-08 15:40:00|20917.57|20917.57|20947.86|20947.86|20947.86|20947.86|20912.2|20912.2|0
1704728700000|2024-01-08 15:45:00|20953.22|20953.22|20957.66|20957.66|20957.66|20957.66|20938.36|20938.36|0
1704729000000|2024-01-08 15:50:00|20950.69|20950.69|20922.92|20922.92|20950.69|20950.69|20922.92|20922.92|0
1704729300000|2024-01-08 15:55:00|20919.44|20919.44|20924.85|20924.85|20927.57|20927.57|20905.23|20905.23|0
1704729600000|2024-01-08 16:00:00|20930.22|20930.22|20925.5|20925.5|20938.88|20938.88|20919.49|20919.49|0
1704729900000|2024-01-08 16:05:00|20923.73|20923.73|20947.68|20947.68|20958.41|20958.41|20923.73|20923.73|0
1704730200000|2024-01-08 16:10:00|20937.23|20937.23|20953.09|20953.09|20954.97|20954.97|20915.89|20915.89|0
1704730500000|2024-01-08 16:15:00|20947.73|20947.73|20960.22|20960.22|20960.22|20960.22|20944.19|20944.19|0
1704730800000|2024-01-08 16:20:00|20965.59|20965.59|20965.49|20965.49|20991.84|20991.84|20963.6|20963.6|0
1704731100000|2024-01-08 16:25:00|20964.6|20964.6|20978.16|20978.16|20986.18|20986.18|20963.72|20963.72|0
1704788100000|2024-01-09 08:15:00|20989.31|20989.31|20989.31|20989.31|21016.13|21016.13|20989.31|20989.31|0
1704788400000|2024-01-09 08:20:00|20994.67|20994.67|20993.65|20993.65|21021.5|21021.5|20993.65|20993.65|0
1704788700000|2024-01-09 08:25:00|21009.74|21009.74|20985.7|20985.7|21025.83|21025.83|20985.7|20985.7|0
1704789000000|2024-01-09 08:30:00|20996.43|20996.43|20942.63|20942.63|20996.43|20996.43|20937.33|20937.33|0
1704789300000|2024-01-09 08:35:00|20967|20967|20972.53|20972.53|21008.03|21008.03|20963.52|20963.52|0
1704789600000|2024-01-09 08:40:00|20967.17|20967.17|20983.26|20983.26|20983.26|20983.26|20956.44|20956.44|0
1704789900000|2024-01-09 08:45:00|20993.99|20993.99|20952.02|20952.02|20993.99|20993.99|20941.29|20941.29|0
1704790200000|2024-01-09 08:50:00|20957.39|20957.39|20966.28|20966.28|20971.65|20971.65|20957.39|20957.39|0
1704790500000|2024-01-09 08:55:00|20955.55|20955.55|20933.28|20933.28|20955.55|20955.55|20933.28|20933.28|0
1704790800000|2024-01-09 09:00:00|20935.04|20935.04|20929.75|20929.75|20935.04|20935.04|20929.75|20929.75|0
1704791100000|2024-01-09 09:05:00|20940.48|20940.48|20927.46|20927.46|20961.08|20961.08|20927.46|20927.46|0
1704791400000|2024-01-09 09:10:00|20930.94|20930.94|20896.51|20896.51|20930.94|20930.94|20896.51|20896.51|0
1704791700000|2024-01-09 09:15:00|20891.14|20891.14|20926.86|20926.86|20929.51|20929.51|20889.37|20889.37|0
1704792000000|2024-01-09 09:20:00|20932.23|20932.23|20930.34|20930.34|20941.07|20941.07|20919.61|20919.61|0
1704792300000|2024-01-09 09:25:00|20946.44|20946.44|20953.4|20953.4|20958.77|20958.77|20946.44|20946.44|0
1704792600000|2024-01-09 09:30:00|20960.47|20960.47|20953.4|20953.4|20960.47|20960.47|20953.4|20953.4|0
1704792900000|2024-01-09 09:35:00|20951.64|20951.64|20940.91|20940.91|20957|20957|20940.91|20940.91|0
1704793200000|2024-01-09 09:40:00|20946.27|20946.27|21030.22|21030.22|21030.22|21030.22|20946.27|20946.27|0
1704793500000|2024-01-09 09:45:00|21003.4|21003.4|20992.67|20992.67|21003.4|21003.4|20992.67|20992.67|0
1704793800000|2024-01-09 09:50:00|21014.13|21014.13|21024.86|21024.86|21035.59|21035.59|21014.13|21014.13|0
1704794100000|2024-01-09 09:55:00|21019.49|21019.49|21016.01|21016.01|21029.94|21029.94|21016.01|21016.01|0
1704794400000|2024-01-09 10:00:00|21021.38|21021.38|21003.4|21003.4|21021.38|21021.38|20996.44|20996.44|0
1704794700000|2024-01-09 10:05:00|21014.13|21014.13|21040.07|21040.07|21040.07|21040.07|21014.13|21014.13|0
1704795000000|2024-01-09 10:10:00|21056.17|21056.17|21064.01|21064.01|21069.38|21069.38|21050.8|21050.8|0
1704795300000|2024-01-09 10:15:00|21065.78|21065.78|21047.92|21047.92|21065.78|21065.78|21047.92|21047.92|0
1704795600000|2024-01-09 10:20:00|21051.4|21051.4|21035.59|21035.59|21051.4|21051.4|21035.59|21035.59|0
1704795900000|2024-01-09 10:25:00|21038.24|21038.24|21054.33|21054.33|21054.33|21054.33|21038.24|21038.24|0
1704796200000|2024-01-09 10:30:00|21043.6|21043.6|21043.6|21043.6|21043.6|21043.6|21038.24|21038.24|0
1704796500000|2024-01-09 10:35:00|21054.33|21054.33|21080.87|21080.87|21080.87|21080.87|21054.33|21054.33|0
1704796800000|2024-01-09 10:40:00|21075.51|21075.51|21078.99|21078.99|21078.99|21078.99|21075.51|21075.51|0
1704797100000|2024-01-09 10:45:00|21082.47|21082.47|21053.35|21053.35|21092.92|21092.92|21042.62|21042.62|0
1704797400000|2024-01-09 10:50:00|21047.98|21047.98|21042.62|21042.62|21047.98|21047.98|21042.62|21042.62|0
1704797700000|2024-01-09 10:55:00|21039.09|21039.09|21039.09|21039.09|21039.09|21039.09|21039.09|21039.09|0
1704798000000|2024-01-09 11:00:00|21035.61|21035.61|20998.05|20998.05|21035.61|21035.61|20998.05|20998.05|0
1704798300000|2024-01-09 11:05:00|21000.7|21000.7|20970.85|20970.85|21002.47|21002.47|20967.37|20967.37|0
1704798600000|2024-01-09 11:10:00|20974.33|20974.33|20960.4|20960.4|20974.33|20974.33|20955.04|20955.04|0
1704798900000|2024-01-09 11:15:00|20955.04|20955.04|20977.38|20977.38|20977.38|20977.38|20955.04|20955.04|0
1704799200000|2024-01-09 11:20:00|20993.47|20993.47|20991.71|20991.71|20999.72|20999.72|20991.71|20991.71|0
1704799800000|2024-01-09 11:30:00|20997.07|20997.07|21002.44|21002.44|21002.44|21002.44|20997.07|20997.07|0
1704800100000|2024-01-09 11:35:00|21016.36|21016.36|21021.73|21021.73|21027.09|21027.09|21016.36|21016.36|0
1704800400000|2024-01-09 11:40:00|21019.96|21019.96|21013.72|21013.72|21019.96|21019.96|21013.72|21013.72|0
1704800700000|2024-01-09 11:45:00|21024.45|21024.45|21014.29|21014.29|21035.17|21035.17|21014.29|21014.29|0
1704801000000|2024-01-09 11:50:00|21010.8|21010.8|20993.83|20993.83|21010.8|21010.8|20984.05|20984.05|0
1704801300000|2024-01-09 11:55:00|20999.19|20999.19|20985.81|20985.81|21001.91|21001.91|20985.81|20985.81|0
1704801600000|2024-01-09 12:00:00|20991.18|20991.18|21001.91|21001.91|21001.91|21001.91|20991.18|20991.18|0
1704801900000|2024-01-09 12:05:00|21007.27|21007.27|21007.27|21007.27|21007.27|21007.27|21007.27|21007.27|0
1704802200000|2024-01-09 12:10:00|20996.83|20996.83|21002.13|21002.13|21004.84|21004.84|20996.83|20996.83|0
1704802500000|2024-01-09 12:15:00|20997.71|20997.71|21015.29|21015.29|21015.29|21015.29|20992.35|20992.35|0
1704802800000|2024-01-09 12:20:00|20999.19|20999.19|21004.56|21004.56|21004.56|21004.56|20999.19|20999.19|0
1704803100000|2024-01-09 12:25:00|20999.19|20999.19|20967|20967|20999.19|20999.19|20967|20967|0
1704803400000|2024-01-09 12:30:00|20972.37|20972.37|20961.64|20961.64|20972.37|20972.37|20961.64|20961.64|0
1704804000000|2024-01-09 12:40:00|20965.12|20965.12|20959.82|20959.82|20984.41|20984.41|20959.82|20959.82|0
1704804300000|2024-01-09 12:45:00|20960.7|20960.7|20958.7|20958.7|20985.53|20985.53|20947.97|20947.97|0
1704804600000|2024-01-09 12:50:00|20959.59|20959.59|20985.53|20985.53|20985.53|20985.53|20958.7|20958.7|0
1704804900000|2024-01-09 12:55:00|20980.16|20980.16|20980.16|20980.16|20980.16|20980.16|20974.8|20974.8|0
1704805200000|2024-01-09 13:00:00|20969.43|20969.43|20960.59|20960.59|20969.43|20969.43|20960.59|20960.59|0
1704805500000|2024-01-09 13:05:00|20955.22|20955.22|20965.95|20965.95|20965.95|20965.95|20955.22|20955.22|0
1704805800000|2024-01-09 13:10:00|20968.6|20968.6|20970.37|20970.37|20971.25|20971.25|20968.6|20968.6|0
1704806100000|2024-01-09 13:15:00|20965|20965|20965|20965|20965|20965|20965|20965|0
1704806400000|2024-01-09 13:20:00|20959.64|20959.64|20957.05|20957.05|20959.7|20959.7|20941.84|20941.84|0
1704806700000|2024-01-09 13:25:00|20962.42|20962.42|20946.32|20946.32|20994.61|20994.61|20946.32|20946.32|0
1704807000000|2024-01-09 13:30:00|20940.96|20940.96|20947.21|20947.21|20947.21|20947.21|20935.6|20935.6|0
1704807300000|2024-01-09 13:35:00|20957.94|20957.94|20957.87|20957.87|20957.94|20957.94|20952.57|20952.57|0
1704807600000|2024-01-09 13:40:00|20958.75|20958.75|21010.64|21010.64|21016|21016|20958.75|20958.75|0
1704807900000|2024-01-09 13:45:00|20999.91|20999.91|20977.63|20977.63|20999.91|20999.91|20977.63|20977.63|0
1704808200000|2024-01-09 13:50:00|20972.27|20972.27|20975.8|20975.8|20981.16|20981.16|20972.27|20972.27|0
1704808500000|2024-01-09 13:55:00|20972.32|20972.32|20949.21|20949.21|20972.32|20972.32|20949.21|20949.21|0
1704808800000|2024-01-09 14:00:00|20959.94|20959.94|20951.92|20951.92|20959.94|20959.94|20947.51|20947.51|0
1704809100000|2024-01-09 14:05:00|20946.56|20946.56|20941.19|20941.19|20946.56|20946.56|20935.83|20935.83|0
1704809400000|2024-01-09 14:10:00|20937.66|20937.66|20957.36|20957.36|20957.36|20957.36|20935.9|20935.9|0
1704809700000|2024-01-09 14:15:00|20946.63|20946.63|20946.63|20946.63|20946.63|20946.63|20946.63|20946.63|0
1704810000000|2024-01-09 14:20:00|20935.9|20935.9|20960.84|20960.84|20960.84|20960.84|20930.53|20930.53|0
1704810300000|2024-01-09 14:25:00|20955.47|20955.47|20946.51|20946.51|20955.47|20955.47|20946.51|20946.51|0
1704810600000|2024-01-09 14:30:00|20950.04|20950.04|20965.85|20965.85|20980.88|20980.88|20950.04|20950.04|0
1704810900000|2024-01-09 14:35:00|20972.81|20972.81|20970.33|20970.33|20975.7|20975.7|20948.87|20948.87|0
1704811200000|2024-01-09 14:40:00|20969.45|20969.45|20982.83|20982.83|20984.59|20984.59|20964.08|20964.08|0
1704811500000|2024-01-09 14:45:00|20977.46|20977.46|20990.56|20990.56|21002.17|21002.17|20972.1|20972.1|0
1704811800000|2024-01-09 14:50:00|20995.92|20995.92|20990.56|20990.56|20995.92|20995.92|20990.56|20990.56|0
1704812100000|2024-01-09 14:55:00|20994.04|20994.04|20995.35|20995.35|21014.1|21014.1|20988.67|20988.67|0
1704812400000|2024-01-09 15:00:00|21009.28|21009.28|21035.57|21035.57|21044.41|21044.41|20996.29|20996.29|0
1704812700000|2024-01-09 15:05:00|21019.47|21019.47|21005.66|21005.66|21024.84|21024.84|20998.53|20998.53|0
1704813000000|2024-01-09 15:10:00|21011.03|21011.03|21044.53|21044.53|21044.53|21044.53|21011.03|21011.03|0
1704813300000|2024-01-09 15:15:00|21054.97|21054.97|21084.33|21084.33|21087.81|21087.81|21054.97|21054.97|0
1704813600000|2024-01-09 15:20:00|21078.97|21078.97|21072|21072|21078.97|21078.97|21066.64|21066.64|0
1704813900000|2024-01-09 15:25:00|21066.64|21066.64|21056.79|21056.79|21066.64|21066.64|21055.91|21055.91|0
1704814200000|2024-01-09 15:30:00|21053.26|21053.26|21036.57|21036.57|21053.26|21053.26|21030.32|21030.32|0
1704814500000|2024-01-09 15:35:00|21037.45|21037.45|21042.81|21042.81|21042.81|21042.81|21037.45|21037.45|0
1704814800000|2024-01-09 15:40:00|21032.09|21032.09|21058.91|21058.91|21064.27|21064.27|21032.09|21032.09|0
1704815100000|2024-01-09 15:45:00|21053.54|21053.54|21039.45|21039.45|21060.56|21060.56|21028.72|21028.72|0
1704815400000|2024-01-09 15:50:00|21032.49|21032.49|21016.68|21016.68|21032.49|21032.49|21016.68|21016.68|0
1704815700000|2024-01-09 15:55:00|21011.31|21011.31|20991.75|20991.75|21011.31|21011.31|20991.75|20991.75|0
1704816000000|2024-01-09 16:00:00|20986.39|20986.39|20989.22|20989.22|21000.72|21000.72|20985.5|20985.5|0
1704816300000|2024-01-09 16:05:00|20994.59|20994.59|20980.54|20980.54|21003.43|21003.43|20978.78|20978.78|0
1704816600000|2024-01-09 16:10:00|20975.18|20975.18|20964.4|20964.4|20996.07|20996.07|20953.9|20953.9|0
1704816900000|2024-01-09 16:15:00|20975.13|20975.13|20968.05|20968.05|20978.78|20978.78|20957.38|20957.38|0
1704817200000|2024-01-09 16:20:00|20962.68|20962.68|20964.4|20964.4|20969.76|20969.76|20960.92|20960.92|0
1704817500000|2024-01-09 16:25:00|20967.05|20967.05|20936.09|20936.09|20967.05|20967.05|20925.65|20925.65|0
1704874500000|2024-01-10 08:15:00|20906.25|20906.25|20953.32|20953.32|20964.05|20964.05|20906.25|20906.25|0
1704874800000|2024-01-10 08:20:00|20947.95|20947.95|20942.59|20942.59|20947.95|20947.95|20942.59|20942.59|0
1704875100000|2024-01-10 08:25:00|20926.5|20926.5|20920.8|20920.8|20945.5|20945.5|20920.8|20920.8|0
1704875400000|2024-01-10 08:30:00|20915.43|20915.43|20868.45|20868.45|20915.43|20915.43|20868.45|20868.45|0
1704875700000|2024-01-10 08:35:00|20864.97|20864.97|20870.33|20870.33|20886.43|20886.43|20864.97|20864.97|0
1704876000000|2024-01-10 08:40:00|20881.06|20881.06|20891.79|20891.79|20897.16|20897.16|20875.7|20875.7|0
1704876300000|2024-01-10 08:45:00|20897.16|20897.16|20946.6|20946.6|20957.33|20957.33|20897.16|20897.16|0
1704876600000|2024-01-10 08:50:00|20930.51|20930.51|20927.04|20927.04|20930.51|20930.51|20921.68|20921.68|0
1704876900000|2024-01-10 08:55:00|20921.68|20921.68|20927.04|20927.04|20927.04|20927.04|20916.31|20916.31|0
1704877200000|2024-01-10 09:00:00|20932.41|20932.41|20943.14|20943.14|20943.14|20943.14|20932.41|20932.41|0
1704877500000|2024-01-10 09:05:00|20948.5|20948.5|20946.62|20946.62|20951.98|20951.98|20943.14|20943.14|0
1704877800000|2024-01-10 09:10:00|20951.98|20951.98|20949.33|20949.33|20951.98|20951.98|20943.09|20943.09|0
1704878100000|2024-01-10 09:15:00|20959.78|20959.78|20958.01|20958.01|20959.78|20959.78|20958.01|20958.01|0
1704878400000|2024-01-10 09:20:00|20963.38|20963.38|20966.98|20966.98|20972.34|20972.34|20958.13|20958.13|0
1704878700000|2024-01-10 09:25:00|20966.09|20966.09|20955.43|20955.43|20967.86|20967.86|20955.43|20955.43|0
1704879000000|2024-01-10 09:30:00|20950.07|20950.07|20955.5|20955.5|20955.5|20955.5|20944.77|20944.77|0
1704879300000|2024-01-10 09:35:00|20958.15|20958.15|20959.03|20959.03|20968.88|20968.88|20952.78|20952.78|0
1704879600000|2024-01-10 09:40:00|20948.3|20948.3|20966.54|20966.54|20972.67|20972.67|20948.3|20948.3|0
1704879900000|2024-01-10 09:45:00|20970.02|20970.02|20993.79|20993.79|20993.79|20993.79|20968.8|20968.8|0
1704880200000|2024-01-10 09:50:00|20979.87|20979.87|20974.74|20974.74|20985.23|20985.23|20954.45|20954.45|0
1704880500000|2024-01-10 09:55:00|20977.39|20977.39|20995.26|20995.26|20995.26|20995.26|20969.44|20969.44|0
1704880800000|2024-01-10 10:00:00|20994.38|20994.38|20938.37|20938.37|20994.38|20994.38|20938.37|20938.37|0
1704881100000|2024-01-10 10:05:00|20936.6|20936.6|20960.71|20960.71|20960.71|20960.71|20936.6|20936.6|0
1704881400000|2024-01-10 10:10:00|20958.06|20958.06|20950.16|20950.16|20958.06|20958.06|20943.2|20943.2|0
1704881700000|2024-01-10 10:15:00|20960.61|20960.61|20947.16|20947.16|20967.62|20967.62|20947.16|20947.16|0
1704882000000|2024-01-10 10:20:00|20946.28|20946.28|20952.53|20952.53|20952.53|20952.53|20942.75|20942.75|0
1704882300000|2024-01-10 10:25:00|20950.76|20950.76|20938.2|20938.2|20950.76|20950.76|20926.82|20926.82|0
1704882600000|2024-01-10 10:30:00|20948.93|20948.93|20960.34|20960.34|20960.34|20960.34|20943.57|20943.57|0
1704882900000|2024-01-10 10:35:00|20957.69|20957.69|20967.54|20967.54|20972.91|20972.91|20956.81|20956.81|0
1704883200000|2024-01-10 10:40:00|20974.5|20974.5|20977.04|20977.04|20982.4|20982.4|20964.06|20964.06|0
1704883500000|2024-01-10 10:45:00|20971.67|20971.67|20941.6|20941.6|20971.67|20971.67|20941.6|20941.6|0
1704883800000|2024-01-10 10:50:00|20952.33|20952.33|20945.26|20945.26|20952.33|20952.33|20923.81|20923.81|0
1704884100000|2024-01-10 10:55:00|20939.9|20939.9|20950.75|20950.75|20961.19|20961.19|20938.13|20938.13|0
1704884400000|2024-01-10 11:00:00|20956.11|20956.11|20949.58|20949.58|20960.31|20960.31|20933.77|20933.77|0
1704884700000|2024-01-10 11:05:00|20954.94|20954.94|20971.69|20971.69|20982.42|20982.42|20944.21|20944.21|0
1704885000000|2024-01-10 11:10:00|20969.92|20969.92|20971.8|20971.8|20982.53|20982.53|20950.34|20950.34|0
1704885300000|2024-01-10 11:15:00|20973.57|20973.57|20957.54|20957.54|20973.57|20973.57|20957.54|20957.54|0
1704885600000|2024-01-10 11:20:00|20952.18|20952.18|20945.93|20945.93|20957.54|20957.54|20945.93|20945.93|0
1704885900000|2024-01-10 11:25:00|20942.45|20942.45|20942.45|20942.45|20942.45|20942.45|20942.45|20942.45|0
1704886200000|2024-01-10 11:30:00|20952.89|20952.89|20938.97|20938.97|20952.89|20952.89|20938.97|20938.97|0
1704886500000|2024-01-10 11:35:00|20922.87|20922.87|20922.11|20922.11|20928.24|20928.24|20920.22|20920.22|0
1704886800000|2024-01-10 11:40:00|20923.87|20923.87|20923.99|20923.99|20924.87|20924.87|20918.62|20918.62|0
1704887100000|2024-01-10 11:45:00|20913.26|20913.26|20918.62|20918.62|20923.99|20923.99|20913.26|20913.26|0
1704887400000|2024-01-10 11:50:00|20913.26|20913.26|20899|20899|20913.26|20913.26|20899|20899|0
1704887700000|2024-01-10 11:55:00|20906.06|20906.06|20911.43|20911.43|20911.43|20911.43|20906.06|20906.06|0
1704888000000|2024-01-10 12:00:00|20913.19|20913.19|20915.79|20915.79|20922.92|20922.92|20913.19|20913.19|0
1704888300000|2024-01-10 12:05:00|20921.16|20921.16|20900.7|20900.7|20921.16|20921.16|20898.81|20898.81|0
1704888600000|2024-01-10 12:10:00|20906.06|20906.06|20914.62|20914.62|20919.99|20919.99|20895.33|20895.33|0
1704888900000|2024-01-10 12:15:00|20913.74|20913.74|20928.83|20928.83|20928.83|20928.83|20913.74|20913.74|0
1704889200000|2024-01-10 12:20:00|20934.2|20934.2|20937.68|20937.68|20937.68|20937.68|20934.2|20934.2|0
1704889500000|2024-01-10 12:25:00|20943.05|20943.05|20933.27|20933.27|20943.05|20943.05|20927.9|20927.9|0
1704889800000|2024-01-10 12:30:00|20934.15|20934.15|20904.96|20904.96|20937.63|20937.63|20904.96|20904.96|0
1704890100000|2024-01-10 12:35:00|20899.6|20899.6|20910.33|20910.33|20910.33|20910.33|20899.6|20899.6|0
1704890400000|2024-01-10 12:40:00|20894.23|20894.23|20908.44|20908.44|20908.44|20908.44|20894.23|20894.23|0
1704890700000|2024-01-10 12:45:00|20901.48|20901.48|20903.24|20903.24|20906.84|20906.84|20901.48|20901.48|0
1704891000000|2024-01-10 12:50:00|20897.88|20897.88|20930.07|20930.07|20930.07|20930.07|20897.88|20897.88|0
1704891300000|2024-01-10 12:55:00|20919.34|20919.34|20895.52|20895.52|20919.34|20919.34|20895.52|20895.52|0
1704891600000|2024-01-10 13:00:00|20884.79|20884.79|20888.38|20888.38|20888.38|20888.38|20881.25|20881.25|0
1704891900000|2024-01-10 13:05:00|20899.11|20899.11|20913.16|20913.16|20913.16|20913.16|20899.11|20899.11|0
1704892200000|2024-01-10 13:10:00|20918.52|20918.52|20920.29|20920.29|20921.89|20921.89|20912.27|20912.27|0
1704892500000|2024-01-10 13:15:00|20914.92|20914.92|20907.84|20907.84|20916.69|20916.69|20907.84|20907.84|0
1704892800000|2024-01-10 13:20:00|20918.57|20918.57|20929.95|20929.95|20929.95|20929.95|20913.21|20913.21|0
1704893100000|2024-01-10 13:25:00|20935.32|20935.32|20948.53|20948.53|20949.24|20949.24|20935.32|20935.32|0
1704893400000|2024-01-10 13:30:00|20943.16|20943.16|20934.43|20934.43|20943.16|20943.16|20934.43|20934.43|0
1704893700000|2024-01-10 13:35:00|20927.47|20927.47|20909.78|20909.78|20927.47|20927.47|20899.05|20899.05|0
1704894000000|2024-01-10 13:40:00|20908.89|20908.89|20895.33|20895.33|20914.19|20914.19|20895.33|20895.33|0
1704894300000|2024-01-10 13:45:00|20890.92|20890.92|20880.3|20880.3|20890.92|20890.92|20880.3|20880.3|0
1704894600000|2024-01-10 13:50:00|20887.27|20887.27|20895.35|20895.35|20895.35|20895.35|20882.85|20882.85|0
1704894900000|2024-01-10 13:55:00|20898.83|20898.83|20895.01|20895.01|20900.43|20900.43|20889.98|20889.98|0
1704895200000|2024-01-10 14:00:00|20888.05|20888.05|20902.31|20902.31|20902.31|20902.31|20888.05|20888.05|0
1704895500000|2024-01-10 14:05:00|20899.66|20899.66|20906.79|20906.79|20908.56|20908.56|20899.66|20899.66|0
1704895800000|2024-01-10 14:10:00|20905.03|20905.03|20935.05|20935.05|20935.05|20935.05|20904.14|20904.14|0
1704896100000|2024-01-10 14:15:00|20938.53|20938.53|20918.52|20918.52|20938.53|20938.53|20902.43|20902.43|0
1704896400000|2024-01-10 14:20:00|20929.25|20929.25|20939.98|20939.98|20939.98|20939.98|20923.89|20923.89|0
1704896700000|2024-01-10 14:25:00|20950.71|20950.71|20945.35|20945.35|20956.08|20956.08|20945.35|20945.35|0
1704897000000|2024-01-10 14:30:00|20939.98|20939.98|20943.46|20943.46|20971.89|20971.89|20927.37|20927.37|0
1704897300000|2024-01-10 14:35:00|20939.98|20939.98|20939.98|20939.98|20950.71|20950.71|20939.98|20939.98|0
1704897600000|2024-01-10 14:40:00|20934.62|20934.62|20926.11|20926.11|20934.84|20934.84|20908.08|20908.08|0
1704897900000|2024-01-10 14:45:00|20928.76|20928.76|20890.17|20890.17|20928.76|20928.76|20890.17|20890.17|0
1704898200000|2024-01-10 14:50:00|20879.44|20879.44|20855.55|20855.55|20895.25|20895.25|20855.55|20855.55|0
1704898500000|2024-01-10 14:55:00|20848.42|20848.42|20842.63|20842.63|20859.15|20859.15|20822.17|20822.17|0
1704898800000|2024-01-10 15:00:00|20853.36|20853.36|20826.82|20826.82|20853.36|20853.36|20818.8|20818.8|0
1704899100000|2024-01-10 15:05:00|20832.18|20832.18|20818.21|20818.21|20832.18|20832.18|20815.56|20815.56|0
1704899400000|2024-01-10 15:10:00|20819.97|20819.97|20823.5|20823.5|20826.22|20826.22|20804.88|20804.88|0
1704899700000|2024-01-10 15:15:00|20818.14|20818.14|20827.92|20827.92|20833.28|20833.28|20818.14|20818.14|0
1704900000000|2024-01-10 15:20:00|20817.19|20817.19|20835.05|20835.05|20844.01|20844.01|20817.19|20817.19|0
1704900300000|2024-01-10 15:25:00|20840.42|20840.42|20907.3|20907.3|20907.3|20907.3|20840.42|20840.42|0
1704900600000|2024-01-10 15:30:00|20901.94|20901.94|20924.93|20924.93|20930.29|20930.29|20901.94|20901.94|0
1704900900000|2024-01-10 15:35:00|20922.28|20922.28|20930.29|20930.29|20930.29|20930.29|20922.28|20922.28|0
1704901200000|2024-01-10 15:40:00|20935.59|20935.59|20983.59|20983.59|20987.07|20987.07|20934.71|20934.71|0
1704901500000|2024-01-10 15:45:00|20978.23|20978.23|20991.6|20991.6|20991.6|20991.6|20978.23|20978.23|0
1704901800000|2024-01-10 15:50:00|20995.09|20995.09|20988.89|20988.89|21002.05|21002.05|20986.24|20986.24|0
1704902100000|2024-01-10 15:55:00|20994.25|20994.25|20985.29|20985.29|20999.62|20999.62|20983.52|20983.52|0
1704902400000|2024-01-10 16:00:00|20996.02|20996.02|20991.6|20991.6|20996.02|20996.02|20980.88|20980.88|0
1704902700000|2024-01-10 16:05:00|20986.24|20986.24|21014.66|21014.66|21016.26|21016.26|20982.76|20982.76|0
1704903000000|2024-01-10 16:10:00|21003.93|21003.93|21031.41|21031.41|21031.41|21031.41|21003.93|21003.93|0
1704903300000|2024-01-10 16:15:00|21028.76|21028.76|21034.24|21034.24|21043.97|21043.97|21021.79|21021.79|0
1704903600000|2024-01-10 16:20:00|21039.6|21039.6|21038.95|21038.95|21048.73|21048.73|21032.64|21032.64|0
1704903900000|2024-01-10 16:25:00|21044.32|21044.32|20983.28|20983.28|21050.45|21050.45|20983.28|20983.28|0
1704960900000|2024-01-11 08:15:00|21115.05|21115.05|21180.37|21180.37|21209.71|21209.71|21115.05|21115.05|0
1704961200000|2024-01-11 08:20:00|21175.01|21175.01|21183.91|21183.91|21189.27|21189.27|21151.72|21151.72|0
1704961500000|2024-01-11 08:25:00|21185.67|21185.67|21166.86|21166.86|21196.4|21196.4|21154.43|21154.43|0
1704961800000|2024-01-11 08:30:00|21167.75|21167.75|21163.2|21163.2|21179.29|21179.29|21147.1|21147.1|0
1704962100000|2024-01-11 08:35:00|21173.93|21173.93|21195.39|21195.39|21200.75|21200.75|21173.93|21173.93|0
1704962400000|2024-01-11 08:40:00|21206.12|21206.12|21183.34|21183.34|21206.12|21206.12|21151.72|21151.72|0
1704962700000|2024-01-11 08:45:00|21194.07|21194.07|21190.42|21190.42|21224.38|21224.38|21185.06|21185.06|0
1704963000000|2024-01-11 08:50:00|21187.77|21187.77|21193.14|21193.14|21203.87|21203.87|21187.77|21187.77|0
1704963300000|2024-01-11 08:55:00|21187.77|21187.77|21217.72|21217.72|21217.72|21217.72|21180.16|21180.16|0
1704963600000|2024-01-11 09:00:00|21214.23|21214.23|21196.09|21196.09|21235.41|21235.41|21190.72|21190.72|0
1704963900000|2024-01-11 09:05:00|21179.99|21179.99|21190.72|21190.72|21190.72|21190.72|21179.99|21179.99|0
1704964200000|2024-01-11 09:10:00|21179.99|21179.99|21126.35|21126.35|21179.99|21179.99|21115.62|21115.62|0
1704964500000|2024-01-11 09:15:00|21120.98|21120.98|21142.16|21142.16|21147.52|21147.52|21120.98|21120.98|0
1704964800000|2024-01-11 09:20:00|21136.79|21136.79|21117.78|21117.78|21137.08|21137.08|21117.78|21117.78|0
1704965100000|2024-01-11 09:25:00|21101.69|21101.69|21073.98|21073.98|21101.69|21101.69|21073.98|21073.98|0
1704965400000|2024-01-11 09:30:00|21069.57|21069.57|21068.55|21068.55|21069.57|21069.57|21058.84|21058.84|0
1704965700000|2024-01-11 09:35:00|21063.19|21063.19|21017.36|21017.36|21063.19|21063.19|21006.63|21006.63|0
1704966000000|2024-01-11 09:40:00|21014.71|21014.71|20995.51|20995.51|21014.71|21014.71|20988.83|20988.83|0
1704966300000|2024-01-11 09:45:00|20996.39|20996.39|20969.57|20969.57|20997.28|20997.28|20964.21|20964.21|0
1704966600000|2024-01-11 09:50:00|20970.45|20970.45|20980.3|20980.3|20980.3|20980.3|20959.72|20959.72|0
1704966900000|2024-01-11 09:55:00|20969.57|20969.57|20971.34|20971.34|20973.1|20973.1|20969.57|20969.57|0
1704967200000|2024-01-11 10:00:00|20972.22|20972.22|20980.9|20980.9|20980.9|20980.9|20960.61|20960.61|0
1704967500000|2024-01-11 10:05:00|20980.01|20980.01|20995.96|20995.96|20995.96|20995.96|20949.51|20949.51|0
1704967800000|2024-01-11 10:10:00|20995.08|20995.08|20969.21|20969.21|20995.08|20995.08|20962.96|20962.96|0
1704968100000|2024-01-11 10:15:00|20976.17|20976.17|20937.02|20937.02|20978.05|20978.05|20937.02|20937.02|0
1704968400000|2024-01-11 10:20:00|20942.38|20942.38|20946.86|20946.86|20946.86|20946.86|20941.5|20941.5|0
1704968700000|2024-01-11 10:25:00|20941.5|20941.5|20957.59|20957.59|20973.69|20973.69|20941.5|20941.5|0
1704969000000|2024-01-11 10:30:00|20962.96|20962.96|20962.89|20962.89|20970.91|20970.91|20962.89|20962.89|0
1704969300000|2024-01-11 10:35:00|20968.26|20968.26|20968.26|20968.26|20968.26|20968.26|20968.26|20968.26|0
1704969600000|2024-01-11 10:40:00|20969.14|20969.14|20937.9|20937.9|20969.14|20969.14|20937.9|20937.9|0
1704969900000|2024-01-11 10:45:00|20943.27|20943.27|20948.63|20948.63|20948.63|20948.63|20943.27|20943.27|0
1704970200000|2024-01-11 10:50:00|20937.9|20937.9|20959.36|20959.36|20959.36|20959.36|20937.9|20937.9|0
1704970500000|2024-01-11 10:55:00|20953.99|20953.99|20984.02|20984.02|20984.02|20984.02|20948.63|20948.63|0
1704970800000|2024-01-11 11:00:00|20988.43|20988.43|20980.42|20980.42|20990.2|20990.2|20974.17|20974.17|0
1704971100000|2024-01-11 11:05:00|20991.15|20991.15|20991.15|20991.15|20991.15|20991.15|20991.15|20991.15|0
1704971700000|2024-01-11 11:15:00|20980.42|20980.42|20980.42|20980.42|20980.42|20980.42|20980.42|20980.42|0
1704972000000|2024-01-11 11:20:00|20977.77|20977.77|20974.1|20974.1|20984.83|20984.83|20974.1|20974.1|0
1704972300000|2024-01-11 11:25:00|20963.37|20963.37|20979.47|20979.47|20979.47|20979.47|20963.37|20963.37|0
1704972600000|2024-01-11 11:30:00|20977.7|20977.7|20977.7|20977.7|20977.7|20977.7|20977.7|20977.7|0
1704972900000|2024-01-11 11:35:00|20983.07|20983.07|20967.85|20967.85|20990.2|20990.2|20967.85|20967.85|0
1704973200000|2024-01-11 11:40:00|20983.95|20983.95|20983.95|20983.95|20983.95|20983.95|20983.95|20983.95|0
1704973500000|2024-01-11 11:45:00|20967.85|20967.85|20956.24|20956.24|20967.85|20967.85|20954.48|20954.48|0
1704973800000|2024-01-11 11:50:00|20957.12|20957.12|20949.88|20949.88|20977.73|20977.73|20949.88|20949.88|0
1704974100000|2024-01-11 11:55:00|20955.24|20955.24|20946.11|20946.11|20962.2|20962.2|20946.11|20946.11|0
1704974400000|2024-01-11 12:00:00|20951.47|20951.47|20963.37|20963.37|20965.14|20965.14|20946.4|20946.4|0
1704974700000|2024-01-11 12:05:00|20958.01|20958.01|20955.01|20955.01|20968.39|20968.39|20955.01|20955.01|0
1704975000000|2024-01-11 12:10:00|20949.64|20949.64|20946.16|20946.16|20949.64|20949.64|20935.43|20935.43|0
1704975300000|2024-01-11 12:15:00|20948.81|20948.81|20950.58|20950.58|20955.94|20955.94|20947.04|20947.04|0
1704975600000|2024-01-11 12:20:00|20939.85|20939.85|20924.63|20924.63|20939.85|20939.85|20924.63|20924.63|0
1704975900000|2024-01-11 12:25:00|20919.27|20919.27|20907.59|20907.59|20920.15|20920.15|20907.59|20907.59|0
1704976200000|2024-01-11 12:30:00|20904.94|20904.94|20902.23|20902.23|20909.36|20909.36|20902.23|20902.23|0
1704976500000|2024-01-11 12:35:00|20907.59|20907.59|20945.08|20945.08|20945.08|20945.08|20907.59|20907.59|0
1704976800000|2024-01-11 12:40:00|20939.71|20939.71|20939.71|20939.71|20942.36|20942.36|20939.71|20939.71|0
1704977100000|2024-01-11 12:45:00|20928.98|20928.98|20934.35|20934.35|20934.35|20934.35|20928.98|20928.98|0
1704977400000|2024-01-11 12:50:00|20928.98|20928.98|20937|20937|20937.88|20937.88|20923.62|20923.62|0
1704977700000|2024-01-11 12:55:00|20931.63|20931.63|20838.25|20838.25|20931.63|20931.63|20824.87|20824.87|0
1704978000000|2024-01-11 13:00:00|20827.52|20827.52|20836.48|20836.48|20852.58|20852.58|20825.75|20825.75|0
1704978300000|2024-01-11 13:05:00|20841.85|20841.85|20856.18|20856.18|20856.18|20856.18|20834.72|20834.72|0
1704978600000|2024-01-11 13:10:00|20850.81|20850.81|20845.45|20845.45|20850.81|20850.81|20845.45|20845.45|0
1704978900000|2024-01-11 13:15:00|20823.99|20823.99|20842.86|20842.86|20848.23|20848.23|20818.69|20818.69|0
1704979200000|2024-01-11 13:20:00|20848.23|20848.23|20858.96|20858.96|20858.96|20858.96|20848.23|20848.23|0
1704979500000|2024-01-11 13:25:00|20880.42|20880.42|20881.42|20881.42|20881.42|20881.42|20870.69|20870.69|0
1704979800000|2024-01-11 13:30:00|20858.19|20858.19|20836.49|20836.49|20858.19|20858.19|20757.1|20757.1|0
1704980100000|2024-01-11 13:35:00|20841.85|20841.85|20836.97|20836.97|20887.73|20887.73|20820.39|20820.39|0
1704980400000|2024-01-11 13:40:00|20831.6|20831.6|20821.76|20821.76|20845.87|20845.87|20821.76|20821.76|0
1704980700000|2024-01-11 13:45:00|20827.12|20827.12|20828.89|20828.89|20837.85|20837.85|20827.12|20827.12|0
1704981000000|2024-01-11 13:50:00|20834.25|20834.25|20798.44|20798.44|20834.25|20834.25|20797.55|20797.55|0
1704981300000|2024-01-11 13:55:00|20776.98|20776.98|20721.91|20721.91|20788.59|20788.59|20721.91|20721.91|0
1704981600000|2024-01-11 14:00:00|20732.64|20732.64|20743.37|20743.37|20743.37|20743.37|20727.28|20727.28|0
1704981900000|2024-01-11 14:05:00|20738.01|20738.01|20787.61|20787.61|20787.61|20787.61|20738.01|20738.01|0
1704982200000|2024-01-11 14:10:00|20798.05|20798.05|20860.26|20860.26|20860.26|20860.26|20798.05|20798.05|0
1704982500000|2024-01-11 14:15:00|20865.63|20865.63|20883.49|20883.49|20895.98|20895.98|20865.63|20865.63|0
1704982800000|2024-01-11 14:20:00|20888.85|20888.85|20894.22|20894.22|20894.22|20894.22|20862.03|20862.03|0
1704983100000|2024-01-11 14:25:00|20897.7|20897.7|20952.42|20952.42|20952.42|20952.42|20895.86|20895.86|0
1704983400000|2024-01-11 14:30:00|20953.31|20953.31|20907.31|20907.31|20966.69|20966.69|20880.77|20880.77|0
1704983700000|2024-01-11 14:35:00|20909.08|20909.08|20911.96|20911.96|20929.65|20929.65|20901.23|20901.23|0
1704984000000|2024-01-11 14:40:00|20901.23|20901.23|20840.97|20840.97|20906.59|20906.59|20840.97|20840.97|0
1704984300000|2024-01-11 14:45:00|20833.84|20833.84|20858.95|20858.95|20862.43|20862.43|20830.31|20830.31|0
1704984600000|2024-01-11 14:50:00|20856.3|20856.3|20840.32|20840.32|20856.3|20856.3|20833.19|20833.19|0
1704984900000|2024-01-11 14:55:00|20845.69|20845.69|20831.47|20831.47|20863.21|20863.21|20829.71|20829.71|0
1704985200000|2024-01-11 15:00:00|20826.11|20826.11|20789.67|20789.67|20826.11|20826.11|20789.67|20789.67|0
1704985500000|2024-01-11 15:05:00|20784.31|20784.31|20724.15|20724.15|20784.31|20784.31|20724.15|20724.15|0
1704985800000|2024-01-11 15:10:00|20718.78|20718.78|20726.87|20726.87|20732.23|20732.23|20718.78|20718.78|0
1704986100000|2024-01-11 15:15:00|20721.5|20721.5|20744.56|20744.56|20748.32|20748.32|20705.41|20705.41|0
1704986400000|2024-01-11 15:20:00|20748.09|20748.09|20743.61|20743.61|20754.34|20754.34|20738.24|20738.24|0
1704986700000|2024-01-11 15:25:00|20738.31|20738.31|20735.54|20735.54|20738.31|20738.31|20710.89|20710.89|0
1704987000000|2024-01-11 15:30:00|20724.81|20724.81|20673.26|20673.26|20741.08|20741.08|20673.26|20673.26|0
1704987300000|2024-01-11 15:35:00|20680.22|20680.22|20669.49|20669.49|20681.98|20681.98|20653.39|20653.39|0
1704987600000|2024-01-11 15:40:00|20664.12|20664.12|20639.3|20639.3|20664.12|20664.12|20626.97|20626.97|0
1704987900000|2024-01-11 15:45:00|20644.67|20644.67|20572.79|20572.79|20644.67|20644.67|20572.79|20572.79|0
1704988200000|2024-01-11 15:50:00|20567.43|20567.43|20556.98|20556.98|20578.16|20578.16|20556.98|20556.98|0
1704988500000|2024-01-11 15:55:00|20553.5|20553.5|20530.11|20530.11|20590.49|20590.49|20530.11|20530.11|0
1704988800000|2024-01-11 16:00:00|20533.59|20533.59|20517.38|20517.38|20533.59|20533.59|20505.17|20505.17|0
1704989100000|2024-01-11 16:05:00|20522.74|20522.74|20512.01|20512.01|20522.74|20522.74|20503.17|20503.17|0
1704989400000|2024-01-11 16:10:00|20517.38|20517.38|20488.02|20488.02|20517.38|20517.38|20482.66|20482.66|0
1704989700000|2024-01-11 16:15:00|20482.66|20482.66|20440.09|20440.09|20482.66|20482.66|20440.09|20440.09|0
1704990000000|2024-01-11 16:20:00|20445.45|20445.45|20410.78|20410.78|20446.34|20446.34|20410.78|20410.78|0
1704990300000|2024-01-11 16:25:00|20421.51|20421.51|20354.11|20354.11|20426.88|20426.88|20354.11|20354.11|0
1705047300000|2024-01-12 08:15:00|19068.85|19068.85|19226.63|19226.63|19226.63|19226.63|18956.19|18956.19|0
1705047600000|2024-01-12 08:20:00|19221.26|19221.26|19428.06|19428.06|19444.16|19444.16|19097.87|19097.87|0
1705047900000|2024-01-12 08:25:00|19411.97|19411.97|19368.7|19368.7|19521.43|19521.43|19347.24|19347.24|0
1705048200000|2024-01-12 08:30:00|19363.33|19363.33|19211.9|19211.9|19423.29|19423.29|19211.9|19211.9|0
1705048500000|2024-01-12 08:35:00|19222.63|19222.63|19231.66|19231.66|19292.37|19292.37|19131.49|19131.49|0
1705048800000|2024-01-12 08:40:00|19215.56|19215.56|19358.58|19358.58|19374.67|19374.67|19205.78|19205.78|0
1705049100000|2024-01-12 08:45:00|19360.35|19360.35|19342.11|19342.11|19379.97|19379.97|19242.66|19242.66|0
1705049400000|2024-01-12 08:50:00|19331.38|19331.38|19477.11|19477.11|19477.11|19477.11|19315.28|19315.28|0
1705049700000|2024-01-12 08:55:00|19439.56|19439.56|19495.85|19495.85|19565.6|19565.6|19316.16|19316.16|0
1705050000000|2024-01-12 09:00:00|19485.12|19485.12|19448.52|19448.52|19538.77|19538.77|19404.65|19404.65|0
1705050300000|2024-01-12 09:05:00|19437.79|19437.79|19426.21|19426.21|19576.42|19576.42|19405.6|19405.6|0
1705050600000|2024-01-12 09:10:00|19404.75|19404.75|19482.5|19482.5|19482.5|19482.5|19356.46|19356.46|0
1705050900000|2024-01-12 09:15:00|19477.14|19477.14|19264.06|19264.06|19487.87|19487.87|19264.06|19264.06|0
1705051200000|2024-01-12 09:20:00|19231.88|19231.88|19235.64|19235.64|19267.83|19267.83|19165.9|19165.9|0
1705051500000|2024-01-12 09:25:00|19219.55|19219.55|19111.3|19111.3|19219.55|19219.55|19105.94|19105.94|0
1705051800000|2024-01-12 09:30:00|19127.4|19127.4|19286.89|19286.89|19304.75|19304.75|19095.21|19095.21|0
1705052100000|2024-01-12 09:35:00|19292.25|19292.25|19304.3|19304.3|19379.4|19379.4|19292.25|19292.25|0
1705052400000|2024-01-12 09:40:00|19315.02|19315.02|19288.2|19288.2|19347.21|19347.21|19288.2|19288.2|0
1705052700000|2024-01-12 09:45:00|19277.47|19277.47|19270.39|19270.39|19277.47|19277.47|19206.01|19206.01|0
1705053000000|2024-01-12 09:50:00|19286.49|19286.49|19234.72|19234.72|19324.04|19324.04|19202.53|19202.53|0
1705053300000|2024-01-12 09:55:00|19241.68|19241.68|19286.6|19286.6|19320.39|19320.39|19220.22|19220.22|0
1705053600000|2024-01-12 10:00:00|19281.24|19281.24|19337.05|19337.05|19415.07|19415.07|19281.24|19281.24|0
1705053900000|2024-01-12 10:05:00|19347.78|19347.78|19308.63|19308.63|19381.86|19381.86|19308.63|19308.63|0
1705054200000|2024-01-12 10:10:00|19297.9|19297.9|19270.08|19270.08|19303.27|19303.27|19270.08|19270.08|0
1705054500000|2024-01-12 10:15:00|19259.35|19259.35|19238.17|19238.17|19270.08|19270.08|19238.17|19238.17|0
1705054800000|2024-01-12 10:20:00|19254.27|19254.27|19302.55|19302.55|19318.65|19318.65|19243.54|19243.54|0
1705055100000|2024-01-12 10:25:00|19307.92|19307.92|19296.62|19296.62|19339.54|19339.54|19296.62|19296.62|0
1705055400000|2024-01-12 10:30:00|19275.16|19275.16|19155.42|19155.42|19283.17|19283.17|19117.86|19117.86|0
1705055700000|2024-01-12 10:35:00|19150.05|19150.05|19088.79|19088.79|19166.15|19166.15|19088.79|19088.79|0
1705056000000|2024-01-12 10:40:00|19094.16|19094.16|19025.6|19025.6|19094.16|19094.16|18994.36|18994.36|0
1705056300000|2024-01-12 10:45:00|19030.96|19030.96|18918.58|18918.58|19030.96|19030.96|18913.22|18913.22|0
1705056600000|2024-01-12 10:50:00|18934.68|18934.68|19007.74|19007.74|19013.1|19013.1|18913.22|18913.22|0
1705056900000|2024-01-12 10:55:00|18991.64|18991.64|18973.66|18973.66|19005.85|19005.85|18911.17|18911.17|0
1705057200000|2024-01-12 11:00:00|18972.78|18972.78|19019.18|19019.18|19022.66|19022.66|18956.69|18956.69|0
1705057500000|2024-01-12 11:05:00|19017.41|19017.41|18973.61|18973.61|19017.41|19017.41|18952.15|18952.15|0
1705057800000|2024-01-12 11:10:00|18968.25|18968.25|18884.65|18884.65|18995.07|18995.07|18884.65|18884.65|0
1705058100000|2024-01-12 11:15:00|18883.76|18883.76|18860.3|18860.3|18899.86|18899.86|18848.09|18848.09|0
1705058400000|2024-01-12 11:20:00|18854.94|18854.94|18905.87|18905.87|18927.33|18927.33|18854.94|18854.94|0
1705058700000|2024-01-12 11:25:00|18895.14|18895.14|18907.75|18907.75|18907.75|18907.75|18859.47|18859.47|0
1705059000000|2024-01-12 11:30:00|18945.31|18945.31|18938.18|18938.18|18998.07|18998.07|18938.18|18938.18|0
1705059300000|2024-01-12 11:35:00|18927.45|18927.45|19025.61|19025.61|19041.71|19041.71|18927.45|18927.45|0
1705059600000|2024-01-12 11:40:00|19004.15|19004.15|19049.89|19049.89|19065.98|19065.98|18993.42|18993.42|0
1705059900000|2024-01-12 11:45:00|19028.43|19028.43|18951.19|18951.19|19037.33|19037.33|18947.54|18947.54|0
1705060200000|2024-01-12 11:50:00|18945.83|18945.83|18902.03|18902.03|18945.83|18945.83|18869.84|18869.84|0
1705060500000|2024-01-12 11:55:00|18896.66|18896.66|18993.28|18993.28|18993.28|18993.28|18891.3|18891.3|0
1705060800000|2024-01-12 12:00:00|19014.74|19014.74|18974.13|18974.13|19014.74|19014.74|18930.78|18930.78|0
1705061100000|2024-01-12 12:05:00|18990.23|18990.23|18995.59|18995.59|19000.96|19000.96|18958.04|18958.04|0
1705061400000|2024-01-12 12:10:00|19011.69|19011.69|19066.33|19066.33|19081.43|19081.43|19006.32|19006.32|0
1705061700000|2024-01-12 12:15:00|19093.16|19093.16|19120.87|19120.87|19158.42|19158.42|19082.43|19082.43|0
1705062000000|2024-01-12 12:20:00|19124.35|19124.35|19142.04|19142.04|19161.9|19161.9|19118.98|19118.98|0
1705062300000|2024-01-12 12:25:00|19147.41|19147.41|19180.41|19180.41|19225.1|19225.1|19147.41|19147.41|0
1705062600000|2024-01-12 12:30:00|19207.24|19207.24|19271.04|19271.04|19324.69|19324.69|19201.87|19201.87|0
1705062900000|2024-01-12 12:35:00|19249.58|19249.58|19308.6|19308.6|19308.6|19308.6|19238.85|19238.85|0
1705063200000|2024-01-12 12:40:00|19303.23|19303.23|19280.29|19280.29|19335.71|19335.71|19276.41|19276.41|0
1705063500000|2024-01-12 12:45:00|19264.2|19264.2|19263.48|19263.48|19273.93|19273.93|19216.8|19216.8|0
1705063800000|2024-01-12 12:50:00|19284.94|19284.94|19251.94|19251.94|19284.94|19284.94|19246.57|19246.57|0
1705064100000|2024-01-12 12:55:00|19273.4|19273.4|19247.57|19247.57|19291.37|19291.37|19243.09|19243.09|0
1705064400000|2024-01-12 13:00:00|19226.11|19226.11|19320.68|19320.68|19326.04|19326.04|19226.11|19226.11|0
1705064700000|2024-01-12 13:05:00|19304.58|19304.58|19242.37|19242.37|19304.58|19304.58|19231.64|19231.64|0
1705065000000|2024-01-12 13:10:00|19252.82|19252.82|19240.26|19240.26|19311.83|19311.83|19236.72|19236.72|0
1705065300000|2024-01-12 13:15:00|19229.53|19229.53|19165.27|19165.27|19229.53|19229.53|19159.9|19159.9|0
1705065600000|2024-01-12 13:20:00|19159.9|19159.9|19232.29|19232.29|19238.54|19238.54|19159.9|19159.9|0
1705065900000|2024-01-12 13:25:00|19248.39|19248.39|19305.23|19305.23|19305.23|19305.23|19248.39|19248.39|0
1705066200000|2024-01-12 13:30:00|19310.6|19310.6|19377.62|19377.62|19419.54|19419.54|19301.52|19301.52|0
1705066500000|2024-01-12 13:35:00|19372.26|19372.26|19337.36|19337.36|19376.68|19376.68|19280.11|19280.11|0
1705066800000|2024-01-12 13:40:00|19321.26|19321.26|19366.06|19366.06|19366.06|19366.06|19294.44|19294.44|0
1705067100000|2024-01-12 13:45:00|19367.83|19367.83|19382.16|19382.16|19418.83|19418.83|19365.18|19365.18|0
1705067400000|2024-01-12 13:50:00|19396.08|19396.08|19495.35|19495.35|19495.35|19495.35|19366.06|19366.06|0
1705067700000|2024-01-12 13:55:00|19479.26|19479.26|19425.61|19425.61|19479.26|19479.26|19414.88|19414.88|0
1705068000000|2024-01-12 14:00:00|19420.24|19420.24|19337.89|19337.89|19420.24|19420.24|19337.89|19337.89|0
1705068300000|2024-01-12 14:05:00|19332.52|19332.52|19286.41|19286.41|19337.89|19337.89|19286.41|19286.41|0
1705068600000|2024-01-12 14:10:00|19302.5|19302.5|19271.08|19271.08|19302.5|19302.5|19267.6|19267.6|0
1705068900000|2024-01-12 14:15:00|19268.43|19268.43|19318.19|19318.19|19330.81|19330.81|19263.06|19263.06|0
1705069200000|2024-01-12 14:20:00|19307.46|19307.46|19298.87|19298.87|19354.15|19354.15|19293.5|19293.5|0
1705069500000|2024-01-12 14:25:00|19297.98|19297.98|19306.95|19306.95|19324.81|19324.81|19286.37|19286.37|0
1705069800000|2024-01-12 14:30:00|19301.58|19301.58|19287.66|19287.66|19321.33|19321.33|19262.6|19262.6|0
1705070100000|2024-01-12 14:35:00|19271.56|19271.56|19321.9|19321.9|19321.9|19321.9|19257.64|19257.64|0
1705070400000|2024-01-12 14:40:00|19327.26|19327.26|19289.71|19289.71|19327.26|19327.26|19277.1|19277.1|0
1705070700000|2024-01-12 14:45:00|19284.34|19284.34|19307.4|19307.4|19350.32|19350.32|19273.61|19273.61|0
1705071000000|2024-01-12 14:50:00|19296.67|19296.67|19268.01|19268.01|19296.67|19296.67|19209|19209|0
1705071300000|2024-01-12 14:55:00|19284.11|19284.11|19242.66|19242.66|19293.96|19293.96|19242.66|19242.66|0
1705071600000|2024-01-12 15:00:00|19231.93|19231.93|19202.79|19202.79|19243.54|19243.54|19202.79|19202.79|0
1705071900000|2024-01-12 15:05:00|19201.91|19201.91|19251.24|19251.24|19264.62|19264.62|19201.91|19201.91|0
1705072200000|2024-01-12 15:10:00|19261.97|19261.97|19245.88|19245.88|19272.7|19272.7|19234.27|19234.27|0
1705072500000|2024-01-12 15:15:00|19251.24|19251.24|19226.07|19226.07|19272.7|19272.7|19226.07|19226.07|0
1705072800000|2024-01-12 15:20:00|19236.8|19236.8|19263.69|19263.69|19274.42|19274.42|19236.8|19236.8|0
1705073100000|2024-01-12 15:25:00|19295.88|19295.88|19311.78|19311.78|19318.74|19318.74|19258.13|19258.13|0
1705073400000|2024-01-12 15:30:00|19317.14|19317.14|19343.42|19343.42|19351.98|19351.98|19314.43|19314.43|0
1705073700000|2024-01-12 15:35:00|19359.51|19359.51|19357.8|19357.8|19386.34|19386.34|19338.05|19338.05|0
1705074000000|2024-01-12 15:40:00|19352.43|19352.43|19446.12|19446.12|19449.6|19449.6|19349.55|19349.55|0
1705074300000|2024-01-12 15:45:00|19440.75|19440.75|19474.82|19474.82|19478.3|19478.3|19435.39|19435.39|0
1705074600000|2024-01-12 15:50:00|19473.06|19473.06|19482.9|19482.9|19505.25|19505.25|19381.85|19381.85|0
1705074900000|2024-01-12 15:55:00|19504.36|19504.36|19546.88|19546.88|19549.05|19549.05|19504.25|19504.25|0
1705075200000|2024-01-12 16:00:00|19548.65|19548.65|19628.23|19628.23|19642.73|19642.73|19534.43|19534.43|0
1705075500000|2024-01-12 16:05:00|19612.14|19612.14|19584.32|19584.32|19644.5|19644.5|19584.32|19584.32|0
1705075800000|2024-01-12 16:10:00|19562.86|19562.86|19599.81|19599.81|19605.18|19605.18|19513.69|19513.69|0
1705076100000|2024-01-12 16:15:00|19598.05|19598.05|19613.19|19613.19|19619.44|19619.44|19571.22|19571.22|0
1705076400000|2024-01-12 16:20:00|19609.71|19609.71|19629.57|19629.57|19641.9|19641.9|19588.25|19588.25|0
1705076700000|2024-01-12 16:25:00|19636.53|19636.53|19591.95|19591.95|19642.83|19642.83|19572.8|19572.8|0
1705306500000|2024-01-15 08:15:00|19415.98|19415.98|19319.41|19319.41|19442.8|19442.8|19303.32|19303.32|0
1705306800000|2024-01-15 08:20:00|19324.78|19324.78|19342.64|19342.64|19342.64|19342.64|19310.45|19310.45|0
1705307100000|2024-01-15 08:25:00|19315.81|19315.81|19279.09|19279.09|19315.81|19315.81|19268.36|19268.36|0
1705307400000|2024-01-15 08:30:00|19268.36|19268.36|19268.13|19268.13|19285.48|19285.48|19221.68|19221.68|0
1705307700000|2024-01-15 08:35:00|19289.59|19289.59|19330.62|19330.62|19335.99|19335.99|19256.37|19256.37|0
1705308000000|2024-01-15 08:40:00|19293.07|19293.07|19314.53|19314.53|19325.26|19325.26|19287.7|19287.7|0
1705308300000|2024-01-15 08:45:00|19303.8|19303.8|19240.29|19240.29|19303.8|19303.8|19240.29|19240.29|0
1705308600000|2024-01-15 08:50:00|19218.83|19218.83|19166.13|19166.13|19224.2|19224.2|19166.13|19166.13|0
1705308900000|2024-01-15 08:55:00|19159.17|19159.17|19148.44|19148.44|19180.63|19180.63|19123.5|19123.5|0
1705309200000|2024-01-15 09:00:00|19143.07|19143.07|19097.57|19097.57|19143.07|19143.07|19045.81|19045.81|0
1705309500000|2024-01-15 09:05:00|19076.11|19076.11|19094.57|19094.57|19121.4|19121.4|19076.11|19076.11|0
1705309800000|2024-01-15 09:10:00|19078.48|19078.48|19104.35|19104.35|19120.45|19120.45|19078.48|19078.48|0
1705310100000|2024-01-15 09:15:00|19102.59|19102.59|19057.9|19057.9|19102.59|19102.59|19052.54|19052.54|0
1705310400000|2024-01-15 09:20:00|19052.54|19052.54|18990.04|18990.04|19052.54|19052.54|18957.85|18957.85|0
1705310700000|2024-01-15 09:25:00|19006.14|19006.14|19044.51|19044.51|19062.48|19062.48|18997.29|18997.29|0
1705311000000|2024-01-15 09:30:00|19039.14|19039.14|18987.66|18987.66|19039.14|19039.14|18987.66|18987.66|0
1705311300000|2024-01-15 09:35:00|18984.18|18984.18|18937.78|18937.78|18984.18|18984.18|18937.78|18937.78|0
1705311600000|2024-01-15 09:40:00|18921.69|18921.69|18848.91|18848.91|18927.93|18927.93|18848.91|18848.91|0
1705311900000|2024-01-15 09:45:00|18855.88|18855.88|18851.51|18851.51|18863.12|18863.12|18830.94|18830.94|0
1705312200000|2024-01-15 09:50:00|18858.48|18858.48|18788.73|18788.73|18858.48|18858.48|18788.73|18788.73|0
1705312500000|2024-01-15 09:55:00|18794.1|18794.1|18810.48|18810.48|18810.48|18810.48|18772.64|18772.64|0
1705312800000|2024-01-15 10:00:00|18820.92|18820.92|18826.62|18826.62|18849.68|18849.68|18794.72|18794.72|0
1705313100000|2024-01-15 10:05:00|18837.35|18837.35|18799.86|18799.86|18858.81|18858.81|18799.86|18799.86|0
1705313400000|2024-01-15 10:10:00|18789.13|18789.13|18745.93|18745.93|18789.13|18789.13|18745.93|18745.93|0
1705313700000|2024-01-15 10:15:00|18744.16|18744.16|18755.23|18755.23|18755.23|18755.23|18719.51|18719.51|0
1705314000000|2024-01-15 10:20:00|18765.96|18765.96|18795.27|18795.27|18795.27|18795.27|18765.96|18765.96|0
1705314300000|2024-01-15 10:25:00|18789.9|18789.9|18721.16|18721.16|18789.9|18789.9|18715.79|18715.79|0
1705314600000|2024-01-15 10:30:00|18717.63|18717.63|18710.38|18710.38|18721.11|18721.11|18710.38|18710.38|0
1705314900000|2024-01-15 10:35:00|18709.49|18709.49|18714.14|18714.14|18721.11|18721.11|18686.01|18686.01|0
1705315200000|2024-01-15 10:40:00|18703.41|18703.41|18713.14|18713.14|18719.51|18719.51|18698.05|18698.05|0
1705315500000|2024-01-15 10:45:00|18720.11|18720.11|18745.93|18745.93|18745.93|18745.93|18714.74|18714.74|0
1705315800000|2024-01-15 10:50:00|18751.3|18751.3|18772.75|18772.75|18778.12|18778.12|18751.3|18751.3|0
1705316100000|2024-01-15 10:55:00|18767.39|18767.39|18789.45|18789.45|18800.18|18800.18|18757.54|18757.54|0
1705316400000|2024-01-15 11:00:00|18773.35|18773.35|18744.65|18744.65|18784.08|18784.08|18733.92|18733.92|0
1705316700000|2024-01-15 11:05:00|18739.28|18739.28|18720.99|18720.99|18753.49|18753.49|18715.62|18715.62|0
1705317000000|2024-01-15 11:10:00|18715.62|18715.62|18727.07|18727.07|18730.55|18730.55|18715.62|18715.62|0
1705317300000|2024-01-15 11:15:00|18737.8|18737.8|18727.19|18727.19|18746.36|18746.36|18727.07|18727.07|0
1705317600000|2024-01-15 11:20:00|18721.82|18721.82|18710.55|18710.55|18727.95|18727.95|18705.18|18705.18|0
1705317900000|2024-01-15 11:25:00|18705.18|18705.18|18766.7|18766.7|18773.67|18773.67|18705.18|18705.18|0
1705318200000|2024-01-15 11:30:00|18772.07|18772.07|18823.95|18823.95|18825.72|18825.72|18772.07|18772.07|0
1705318500000|2024-01-15 11:35:00|18829.31|18829.31|18873.12|18873.12|18894.58|18894.58|18829.31|18829.31|0
1705318800000|2024-01-15 11:40:00|18878.48|18878.48|18851.66|18851.66|18885.44|18885.44|18851.66|18851.66|0
1705319100000|2024-01-15 11:45:00|18846.29|18846.29|18819.87|18819.87|18862.39|18862.39|18809.43|18809.43|0
1705319400000|2024-01-15 11:50:00|18814.51|18814.51|18823.35|18823.35|18841.04|18841.04|18814.51|18814.51|0
1705319700000|2024-01-15 11:55:00|18801.89|18801.89|18780.72|18780.72|18801.89|18801.89|18780.72|18780.72|0
1705320000000|2024-01-15 12:00:00|18787.68|18787.68|18782.32|18782.32|18793.05|18793.05|18773.76|18773.76|0
1705320300000|2024-01-15 12:05:00|18776.95|18776.95|18744.76|18744.76|18776.95|18776.95|18744.76|18744.76|0
1705320600000|2024-01-15 12:10:00|18741.23|18741.23|18742.83|18742.83|18757.32|18757.32|18730.5|18730.5|0
1705320900000|2024-01-15 12:15:00|18748.19|18748.19|18758.11|18758.11|18758.92|18758.92|18748.19|18748.19|0
1705321200000|2024-01-15 12:20:00|18747.66|18747.66|18758.26|18758.26|18764.34|18764.34|18747.66|18747.66|0
1705321500000|2024-01-15 12:25:00|18763.62|18763.62|18775.83|18775.83|18781.2|18781.2|18760.97|18760.97|0
1705321800000|2024-01-15 12:30:00|18781.2|18781.2|18794.64|18794.64|18794.64|18794.64|18773.19|18773.19|0
1705322100000|2024-01-15 12:35:00|18789.28|18789.28|18752.3|18752.3|18789.28|18789.28|18752.3|18752.3|0
1705322400000|2024-01-15 12:40:00|18762.74|18762.74|18793.81|18793.81|18793.81|18793.81|18762.74|18762.74|0
1705322700000|2024-01-15 12:45:00|18788.45|18788.45|18783.97|18783.97|18793.81|18793.81|18783.08|18783.08|0
1705323000000|2024-01-15 12:50:00|18789.33|18789.33|18812.96|18812.96|18812.96|18812.96|18775.4|18775.4|0
1705323300000|2024-01-15 12:55:00|18829.05|18829.05|18855.88|18855.88|18855.88|18855.88|18829.05|18829.05|0
1705323600000|2024-01-15 13:00:00|18859.36|18859.36|18861.24|18861.24|18882.7|18882.7|18834.7|18834.7|0
1705323900000|2024-01-15 13:05:00|18866.61|18866.61|18871.97|18871.97|18871.97|18871.97|18866.61|18866.61|0
1705324200000|2024-01-15 13:10:00|18850.51|18850.51|18838.66|18838.66|18853.99|18853.99|18835.18|18835.18|0
1705324500000|2024-01-15 13:15:00|18833.3|18833.3|18844.03|18844.03|18844.03|18844.03|18827.93|18827.93|0
1705324800000|2024-01-15 13:20:00|18854.76|18854.76|18852.88|18852.88|18858.24|18858.24|18852.88|18852.88|0
1705325100000|2024-01-15 13:25:00|18863.61|18863.61|18876.1|18876.1|18886.83|18886.83|18863.61|18863.61|0
1705325400000|2024-01-15 13:30:00|18865.37|18865.37|18902.76|18902.76|18902.76|18902.76|18843.91|18843.91|0
1705325700000|2024-01-15 13:35:00|18913.49|18913.49|18874.34|18874.34|18918.85|18918.85|18874.34|18874.34|0
1705326000000|2024-01-15 13:40:00|18873.45|18873.45|18851.99|18851.99|18873.45|18873.45|18851.99|18851.99|0
1705326300000|2024-01-15 13:45:00|18852.88|18852.88|18868.9|18868.9|18868.9|18868.9|18852.88|18852.88|0
1705326600000|2024-01-15 13:50:00|18867.14|18867.14|18861.77|18861.77|18867.14|18867.14|18834.95|18834.95|0
1705326900000|2024-01-15 13:55:00|18872.5|18872.5|18823.74|18823.74|18872.5|18872.5|18823.74|18823.74|0
1705327200000|2024-01-15 14:00:00|18818.37|18818.37|18838.83|18838.83|18849.28|18849.28|18807.64|18807.64|0
1705327500000|2024-01-15 14:05:00|18833.47|18833.47|18800.4|18800.4|18833.47|18833.47|18800.4|18800.4|0
1705327800000|2024-01-15 14:10:00|18811.13|18811.13|18854.04|18854.04|18854.04|18854.04|18811.13|18811.13|0
1705328100000|2024-01-15 14:15:00|18870.14|18870.14|18891.6|18891.6|18891.6|18891.6|18870.14|18870.14|0
1705328400000|2024-01-15 14:20:00|18880.87|18880.87|18896.96|18896.96|18896.96|18896.96|18880.87|18880.87|0
1705328700000|2024-01-15 14:25:00|18891.6|18891.6|18841.88|18841.88|18891.6|18891.6|18833.15|18833.15|0
1705329000000|2024-01-15 14:30:00|18852.33|18852.33|18825.62|18825.62|18853.93|18853.93|18798.8|18798.8|0
1705329300000|2024-01-15 14:35:00|18829.1|18829.1|18807.64|18807.64|18839.83|18839.83|18807.64|18807.64|0
1705329600000|2024-01-15 14:40:00|18800.68|18800.68|18785.47|18785.47|18800.68|18800.68|18764.01|18764.01|0
1705329900000|2024-01-15 14:45:00|18774.74|18774.74|18760.58|18760.58|18799.16|18799.16|18739.12|18739.12|0
1705330200000|2024-01-15 14:50:00|18776.67|18776.67|18792.48|18792.48|18792.77|18792.77|18773.19|18773.19|0
1705330500000|2024-01-15 14:55:00|18771.02|18771.02|18820.84|18820.84|18820.84|18820.84|18771.02|18771.02|0
1705330800000|2024-01-15 15:00:00|18815.47|18815.47|18805.15|18805.15|18815.47|18815.47|18780.09|18780.09|0
1705331100000|2024-01-15 15:05:00|18810.51|18810.51|18803.26|18803.26|18824.72|18824.72|18797.9|18797.9|0
1705331400000|2024-01-15 15:10:00|18799.78|18799.78|18805.8|18805.8|18812.82|18812.82|18789.77|18789.77|0
1705331700000|2024-01-15 15:15:00|18800.43|18800.43|18801.03|18801.03|18805.8|18805.8|18794.07|18794.07|0
1705332000000|2024-01-15 15:20:00|18806.39|18806.39|18798.14|18798.14|18808.87|18808.87|18792.78|18792.78|0
1705332300000|2024-01-15 15:25:00|18803.51|18803.51|18774.2|18774.2|18806.16|18806.16|18774.2|18774.2|0
1705332600000|2024-01-15 15:30:00|18770.72|18770.72|18747.66|18747.66|18774.32|18774.32|18742.42|18742.42|0
1705332900000|2024-01-15 15:35:00|18758.39|18758.39|18762.04|18762.04|18774.49|18774.49|18758.39|18758.39|0
1705333200000|2024-01-15 15:40:00|18755.08|18755.08|18758.68|18758.68|18763.93|18763.93|18755.08|18755.08|0
1705333500000|2024-01-15 15:45:00|18753.31|18753.31|18732.14|18732.14|18753.31|18753.31|18732.14|18732.14|0
1705333800000|2024-01-15 15:50:00|18726.78|18726.78|18708.85|18708.85|18726.78|18726.78|18708.85|18708.85|0
1705334100000|2024-01-15 15:55:00|18712.33|18712.33|18721.18|18721.18|18726.54|18726.54|18712.33|18712.33|0
1705334400000|2024-01-15 16:00:00|18726.54|18726.54|18731.26|18731.26|18733.02|18733.02|18711.56|18711.56|0
1705334700000|2024-01-15 16:05:00|18725.89|18725.89|18742.64|18742.64|18742.64|18742.64|18725.89|18725.89|0
1705335000000|2024-01-15 16:10:00|18746.12|18746.12|18760.16|18760.16|18768.89|18768.89|18746.12|18746.12|0
1705335300000|2024-01-15 16:15:00|18765.53|18765.53|18760.16|18760.16|18765.53|18765.53|18753.2|18753.2|0
1705335600000|2024-01-15 16:20:00|18757.51|18757.51|18722.89|18722.89|18758.39|18758.39|18722.89|18722.89|0
1705335900000|2024-01-15 16:25:00|18721.13|18721.13|18727.26|18727.26|18737.22|18737.22|18710.4|18710.4|0
1705392900000|2024-01-16 08:15:00|18678.19|18678.19|18648.17|18648.17|18747.93|18747.93|18648.17|18648.17|0
1705393200000|2024-01-16 08:20:00|18632.07|18632.07|18702.84|18702.84|18702.84|18702.84|18594.52|18594.52|0
1705393500000|2024-01-16 08:25:00|18756.49|18756.49|18749.53|18749.53|18756.49|18756.49|18735.03|18735.03|0
1705393800000|2024-01-16 08:30:00|18728.07|18728.07|18681.67|18681.67|18754.89|18754.89|18654.85|18654.85|0
1705394100000|2024-01-16 08:35:00|18708.49|18708.49|18778.34|18778.34|18778.34|18778.34|18708.49|18708.49|0
1705394400000|2024-01-16 08:40:00|18789.07|18789.07|18750.73|18750.73|18794.43|18794.43|18750.73|18750.73|0
1705394700000|2024-01-16 08:45:00|18766.83|18766.83|18752.62|18752.62|18772.19|18772.19|18741.89|18741.89|0
1705395000000|2024-01-16 08:50:00|18757.98|18757.98|18811.63|18811.63|18811.63|18811.63|18747.25|18747.25|0
1705395300000|2024-01-16 08:55:00|18822.36|18822.36|18822.36|18822.36|18843.82|18843.82|18811.63|18811.63|0
1705395600000|2024-01-16 09:00:00|18827.72|18827.72|18838.45|18838.45|18838.45|18838.45|18806.26|18806.26|0
1705395900000|2024-01-16 09:05:00|18843.82|18843.82|18840.05|18840.05|18849.18|18849.18|18816.99|18816.99|0
1705396200000|2024-01-16 09:10:00|18850.78|18850.78|18818.59|18818.59|18850.78|18850.78|18818.59|18818.59|0
1705396500000|2024-01-16 09:15:00|18840.05|18840.05|18856.15|18856.15|18856.15|18856.15|18834.69|18834.69|0
1705396800000|2024-01-16 09:20:00|18861.51|18861.51|18825.84|18825.84|18866.88|18866.88|18825.84|18825.84|0
1705397100000|2024-01-16 09:25:00|18820.48|18820.48|18861.63|18861.63|18861.63|18861.63|18807.98|18807.98|0
1705397400000|2024-01-16 09:30:00|18850.9|18850.9|18849.95|18849.95|18855.31|18855.31|18834.8|18834.8|0
1705397700000|2024-01-16 09:35:00|18855.31|18855.31|18839.22|18839.22|18860.68|18860.68|18833.85|18833.85|0
1705398000000|2024-01-16 09:40:00|18849.95|18849.95|18882.14|18882.14|18882.14|18882.14|18844.58|18844.58|0
1705398300000|2024-01-16 09:45:00|18866.04|18866.04|18858.91|18858.91|18871.41|18871.41|18851.85|18851.85|0
1705398600000|2024-01-16 09:50:00|18853.55|18853.55|18849.83|18849.83|18853.6|18853.6|18842.87|18842.87|0
1705398900000|2024-01-16 09:55:00|18844.47|18844.47|18814.28|18814.28|18855.2|18855.2|18814.28|18814.28|0
1705399200000|2024-01-16 10:00:00|18810.75|18810.75|18788.4|18788.4|18810.75|18810.75|18783.04|18783.04|0
1705399500000|2024-01-16 10:05:00|18777.96|18777.96|18783.32|18783.32|18783.32|18783.32|18777.96|18777.96|0
1705399800000|2024-01-16 10:10:00|18794.05|18794.05|18767.23|18767.23|18794.05|18794.05|18767.23|18767.23|0
1705400100000|2024-01-16 10:15:00|18772.59|18772.59|18788.69|18788.69|18788.69|18788.69|18771|18771|0
1705400400000|2024-01-16 10:20:00|18804.78|18804.78|18820.88|18820.88|18826.24|18826.24|18804.78|18804.78|0
1705400700000|2024-01-16 10:25:00|18815.51|18815.51|18810.15|18810.15|18836.97|18836.97|18810.15|18810.15|0
1705401000000|2024-01-16 10:30:00|18804.78|18804.78|18788.97|18788.97|18815.51|18815.51|18788.97|18788.97|0
1705401300000|2024-01-16 10:35:00|18794.34|18794.34|18826.24|18826.24|18842.34|18842.34|18794.34|18794.34|0
1705401600000|2024-01-16 10:40:00|18842.34|18842.34|18876.12|18876.12|18881.49|18881.49|18842.34|18842.34|0
1705401900000|2024-01-16 10:45:00|18886.85|18886.85|18865.68|18865.68|18902.95|18902.95|18854.95|18854.95|0
1705402200000|2024-01-16 10:50:00|18860.31|18860.31|18833.49|18833.49|18865.68|18865.68|18833.49|18833.49|0
1705402500000|2024-01-16 10:55:00|18828.13|18828.13|18825.59|18825.59|18836.97|18836.97|18820.23|18820.23|0
1705402800000|2024-01-16 11:00:00|18820.23|18820.23|18822.11|18822.11|18830.96|18830.96|18814.86|18814.86|0
1705403100000|2024-01-16 11:05:00|18816.75|18816.75|18804.13|18804.13|18827.19|18827.19|18800.65|18800.65|0
1705403400000|2024-01-16 11:10:00|18788.04|18788.04|18793.4|18793.4|18793.4|18793.4|18777.31|18777.31|0
1705403700000|2024-01-16 11:15:00|18788.04|18788.04|18771.13|18771.13|18788.04|18788.04|18770.25|18770.25|0
1705404000000|2024-01-16 11:20:00|18765.76|18765.76|18749.67|18749.67|18765.76|18765.76|18744.3|18744.3|0
1705404300000|2024-01-16 11:25:00|18756.63|18756.63|18762|18762|18762|18762|18756.63|18756.63|0
1705404600000|2024-01-16 11:30:00|18756.63|18756.63|18757.63|18757.63|18763|18763|18742.42|18742.42|0
1705404900000|2024-01-16 11:35:00|18763|18763|18779.09|18779.09|18779.09|18779.09|18763|18763|0
1705405200000|2024-01-16 11:40:00|18780.86|18780.86|18794.24|18794.24|18799.6|18799.6|18780.86|18780.86|0
1705405500000|2024-01-16 11:45:00|18793.35|18793.35|18822.11|18822.11|18836.16|18836.16|18787.99|18787.99|0
1705405800000|2024-01-16 11:50:00|18827.48|18827.48|18854.02|18854.02|18859.38|18859.38|18827.48|18827.48|0
1705406100000|2024-01-16 11:55:00|18859.38|18859.38|18829.02|18829.02|18864.75|18864.75|18829.02|18829.02|0
1705406400000|2024-01-16 12:00:00|18818.58|18818.58|18829.31|18829.31|18840.04|18840.04|18818.58|18818.58|0
1705406700000|2024-01-16 12:05:00|18823.94|18823.94|18813.21|18813.21|18829.31|18829.31|18807.85|18807.85|0
1705407000000|2024-01-16 12:10:00|18818.58|18818.58|18818.58|18818.58|18818.58|18818.58|18813.21|18813.21|0
1705407300000|2024-01-16 12:15:00|18823.94|18823.94|18813.21|18813.21|18823.94|18823.94|18807.85|18807.85|0
1705407600000|2024-01-16 12:20:00|18802.49|18802.49|18763.85|18763.85|18802.49|18802.49|18763.85|18763.85|0
1705407900000|2024-01-16 12:25:00|18758.49|18758.49|18774.3|18774.3|18774.3|18774.3|18753.12|18753.12|0
1705408200000|2024-01-16 12:30:00|18779.66|18779.66|18772.7|18772.7|18779.66|18779.66|18772.7|18772.7|0
1705408500000|2024-01-16 12:35:00|18774.46|18774.46|18803.6|18803.6|18803.6|18803.6|18773.58|18773.58|0
1705408800000|2024-01-16 12:40:00|18798.24|18798.24|18787.51|18787.51|18798.24|18798.24|18787.51|18787.51|0
1705409100000|2024-01-16 12:45:00|18785.74|18785.74|18780.38|18780.38|18785.74|18785.74|18775.01|18775.01|0
1705409400000|2024-01-16 12:50:00|18785.74|18785.74|18807.2|18807.2|18812.57|18812.57|18785.74|18785.74|0
1705409700000|2024-01-16 12:55:00|18801.84|18801.84|18805.15|18805.15|18805.15|18805.15|18794.71|18794.71|0
1705410000000|2024-01-16 13:00:00|18810.52|18810.52|18797.3|18797.3|18815.88|18815.88|18797.3|18797.3|0
1705410300000|2024-01-16 13:05:00|18793.82|18793.82|18759.3|18759.3|18800.05|18800.05|18759.3|18759.3|0
1705410600000|2024-01-16 13:10:00|18762.79|18762.79|18737.08|18737.08|18768.15|18768.15|18737.08|18737.08|0
1705410900000|2024-01-16 13:15:00|18742.44|18742.44|18753.17|18753.17|18753.17|18753.17|18742.44|18742.44|0
1705411200000|2024-01-16 13:20:00|18758.54|18758.54|18717.5|18717.5|18758.54|18758.54|18712.14|18712.14|0
1705411500000|2024-01-16 13:25:00|18706.77|18706.77|18728.23|18728.23|18733.6|18733.6|18706.77|18706.77|0
1705411800000|2024-01-16 13:30:00|18731.71|18731.71|18714.31|18714.31|18742.44|18742.44|18700.93|18700.93|0
1705412100000|2024-01-16 13:35:00|18708.94|18708.94|18708.77|18708.77|18728.52|18728.52|18708.77|18708.77|0
1705412400000|2024-01-16 13:40:00|18719.5|18719.5|18726.06|18726.06|18728.23|18728.23|18712.14|18712.14|0
1705412700000|2024-01-16 13:45:00|18720.7|18720.7|18711.63|18711.63|18720.7|18720.7|18704.6|18704.6|0
1705413000000|2024-01-16 13:50:00|18706.27|18706.27|18686.69|18686.69|18706.27|18706.27|18679.73|18679.73|0
1705413300000|2024-01-16 13:55:00|18683.16|18683.16|18676.85|18676.85|18687.58|18687.58|18676.85|18676.85|0
1705413600000|2024-01-16 14:00:00|18692.94|18692.94|18684.38|18684.38|18703.67|18703.67|18682.21|18682.21|0
1705413900000|2024-01-16 14:05:00|18689.74|18689.74|18754.12|18754.12|18754.12|18754.12|18689.74|18689.74|0
1705414200000|2024-01-16 14:10:00|18748.76|18748.76|18791.68|18791.68|18797.04|18797.04|18743.39|18743.39|0
1705414500000|2024-01-16 14:15:00|18797.04|18797.04|18771.98|18771.98|18813.14|18813.14|18771.98|18771.98|0
1705414800000|2024-01-16 14:20:00|18777.35|18777.35|18769.27|18769.27|18793.44|18793.44|18766.62|18766.62|0
1705415100000|2024-01-16 14:25:00|18758.54|18758.54|18754.12|18754.12|18759.49|18759.49|18748.76|18748.76|0
1705415400000|2024-01-16 14:30:00|18759.49|18759.49|18673.29|18673.29|18791.44|18791.44|18673.29|18673.29|0
1705415700000|2024-01-16 14:35:00|18678.65|18678.65|18684.02|18684.02|18689.38|18689.38|18667.92|18667.92|0
1705416000000|2024-01-16 14:40:00|18705.48|18705.48|18731.01|18731.01|18731.01|18731.01|18694.75|18694.75|0
1705416300000|2024-01-16 14:45:00|18725.65|18725.65|18723.77|18723.77|18737.98|18737.98|18723.77|18723.77|0
1705416600000|2024-01-16 14:50:00|18718.4|18718.4|18691.81|18691.81|18718.4|18718.4|18686.45|18686.45|0
1705416900000|2024-01-16 14:55:00|18702.54|18702.54|18780.3|18780.3|18780.3|18780.3|18701.83|18701.83|0
1705417200000|2024-01-16 15:00:00|18774.93|18774.93|18773.05|18773.05|18783.78|18783.78|18762.32|18762.32|0
1705417500000|2024-01-16 15:05:00|18778.42|18778.42|18762.32|18762.32|18783.78|18783.78|18746.23|18746.23|0
1705417800000|2024-01-16 15:10:00|18756.96|18756.96|18751.52|18751.52|18767.62|18767.62|18746.23|18746.23|0
1705418100000|2024-01-16 15:15:00|18756.89|18756.89|18800.89|18800.89|18800.89|18800.89|18756.89|18756.89|0
1705418400000|2024-01-16 15:20:00|18806.25|18806.25|18832.79|18832.79|18832.79|18832.79|18795.52|18795.52|0
1705418700000|2024-01-16 15:25:00|18848.89|18848.89|18815.1|18815.1|18848.89|18848.89|18815.1|18815.1|0
1705419000000|2024-01-16 15:30:00|18820.46|18820.46|18799|18799|18820.46|18820.46|18786.68|18786.68|0
1705419300000|2024-01-16 15:35:00|18804.37|18804.37|18783.79|18783.79|18804.37|18804.37|18771.3|18771.3|0
1705419600000|2024-01-16 15:40:00|18789.16|18789.16|18792.92|18792.92|18812.21|18812.21|18789.16|18789.16|0
1705419900000|2024-01-16 15:45:00|18787.56|18787.56|18782.19|18782.19|18787.56|18787.56|18782.19|18782.19|0
1705420200000|2024-01-16 15:50:00|18776.83|18776.83|18764.5|18764.5|18776.83|18776.83|18759.14|18759.14|0
1705420500000|2024-01-16 15:55:00|18759.14|18759.14|18759.25|18759.25|18761.02|18761.02|18753.89|18753.89|0
1705420800000|2024-01-16 16:00:00|18753.89|18753.89|18715.62|18715.62|18759.25|18759.25|18715.62|18715.62|0
1705421100000|2024-01-16 16:05:00|18701.69|18701.69|18690.01|18690.01|18716.84|18716.84|18690.01|18690.01|0
1705421400000|2024-01-16 16:10:00|18684.65|18684.65|18655.46|18655.46|18698.86|18698.86|18655.46|18655.46|0
1705421700000|2024-01-16 16:15:00|18665.91|18665.91|18687.01|18687.01|18698.58|18698.58|18665.91|18665.91|0
1705422000000|2024-01-16 16:20:00|18685.25|18685.25|18695.98|18695.98|18706.71|18706.71|18685.25|18685.25|0
1705422300000|2024-01-16 16:25:00|18701.34|18701.34|18675.8|18675.8|18711.07|18711.07|18663.47|18663.47|0
1705479300000|2024-01-17 08:15:00|18360.97|18360.97|18396.69|18396.69|18396.69|18396.69|18334.15|18334.15|0
1705479600000|2024-01-17 08:20:00|18428.88|18428.88|18525.45|18525.45|18525.45|18525.45|18418.15|18418.15|0
1705479900000|2024-01-17 08:25:00|18530.81|18530.81|18536.18|18536.18|18552.27|18552.27|18530.81|18530.81|0
1705480200000|2024-01-17 08:30:00|18520.08|18520.08|18514.72|18514.72|18525.45|18525.45|18466.44|18466.44|0
1705480500000|2024-01-17 08:35:00|18520.08|18520.08|18525.98|18525.98|18564.85|18564.85|18520.08|18520.08|0
1705480800000|2024-01-17 08:40:00|18520.62|18520.62|18467.92|18467.92|18520.62|18520.62|18462.55|18462.55|0
1705481100000|2024-01-17 08:45:00|18478.65|18478.65|18479.53|18479.53|18495.62|18495.62|18461.84|18461.84|0
1705481400000|2024-01-17 08:50:00|18474.23|18474.23|18517.08|18517.08|18517.08|18517.08|18474.23|18474.23|0
1705481700000|2024-01-17 08:55:00|18506.35|18506.35|18488.13|18488.13|18527.81|18527.81|18488.13|18488.13|0
1705482000000|2024-01-17 09:00:00|18483.71|18483.71|18458.66|18458.66|18485.48|18485.48|18458.66|18458.66|0
1705482300000|2024-01-17 09:05:00|18464.02|18464.02|18411.18|18411.18|18464.02|18464.02|18389.72|18389.72|0
1705482600000|2024-01-17 09:10:00|18416.54|18416.54|18406.1|18406.1|18416.54|18416.54|18391.89|18391.89|0
1705482900000|2024-01-17 09:15:00|18400.73|18400.73|18429.16|18429.16|18434.52|18434.52|18395.37|18395.37|0
1705483200000|2024-01-17 09:20:00|18434.52|18434.52|18491.15|18491.15|18510.77|18510.77|18432.75|18432.75|0
1705483500000|2024-01-17 09:25:00|18489.38|18489.38|18457.48|18457.48|18489.38|18489.38|18446.75|18446.75|0
1705483800000|2024-01-17 09:30:00|18450.51|18450.51|18465.64|18465.64|18473.61|18473.61|18450.51|18450.51|0
1705484100000|2024-01-17 09:35:00|18471.01|18471.01|18468.07|18468.07|18486.82|18486.82|18468.07|18468.07|0
1705484400000|2024-01-17 09:40:00|18470.72|18470.72|18470.72|18470.72|18486.82|18486.82|18465.36|18465.36|0
1705484700000|2024-01-17 09:45:00|18459.99|18459.99|18443.9|18443.9|18459.99|18459.99|18438.53|18438.53|0
1705485000000|2024-01-17 09:50:00|18438.53|18438.53|18443.9|18443.9|18454.63|18454.63|18438.53|18438.53|0
1705485300000|2024-01-17 09:55:00|18438.53|18438.53|18472.32|18472.32|18472.32|18472.32|18438.53|18438.53|0
1705485600000|2024-01-17 10:00:00|18466.96|18466.96|18461.59|18461.59|18472.32|18472.32|18461.59|18461.59|0
1705485900000|2024-01-17 10:05:00|18466.96|18466.96|18461.59|18461.59|18477.69|18477.69|18461.59|18461.59|0
1705486200000|2024-01-17 10:10:00|18466.96|18466.96|18486.47|18486.47|18491.83|18491.83|18464.31|18464.31|0
1705486500000|2024-01-17 10:15:00|18491.83|18491.83|18491.83|18491.83|18491.83|18491.83|18486.47|18486.47|0
1705486800000|2024-01-17 10:20:00|18502.56|18502.56|18524.9|18524.9|18527.55|18527.55|18502.56|18502.56|0
1705487100000|2024-01-17 10:25:00|18519.54|18519.54|18497.53|18497.53|18519.54|18519.54|18497.53|18497.53|0
1705487400000|2024-01-17 10:30:00|18492.17|18492.17|18483.32|18483.32|18492.17|18492.17|18462.14|18462.14|0
1705487700000|2024-01-17 10:35:00|18485.09|18485.09|18488.62|18488.62|18493.98|18493.98|18485.09|18485.09|0
1705488000000|2024-01-17 10:40:00|18483.25|18483.25|18491.33|18491.33|18491.33|18491.33|18472.52|18472.52|0
1705488300000|2024-01-17 10:45:00|18485.97|18485.97|18492.15|18492.15|18502.88|18502.88|18485.97|18485.97|0
1705488600000|2024-01-17 10:50:00|18486.78|18486.78|18484.14|18484.14|18489.5|18489.5|18481.49|18481.49|0
1705488900000|2024-01-17 10:55:00|18489.5|18489.5|18485.97|18485.97|18500.23|18500.23|18485.97|18485.97|0
1705489200000|2024-01-17 11:00:00|18491.33|18491.33|18485.8|18485.8|18502.06|18502.06|18478.84|18478.84|0
1705489500000|2024-01-17 11:05:00|18491.17|18491.17|18486.09|18486.09|18493.05|18493.05|18486.09|18486.09|0
1705489800000|2024-01-17 11:10:00|18480.72|18480.72|18469.99|18469.99|18480.72|18480.72|18469.99|18469.99|0
1705490100000|2024-01-17 11:15:00|18475.36|18475.36|18459.26|18459.26|18475.36|18475.36|18459.26|18459.26|0
1705490400000|2024-01-17 11:20:00|18464.63|18464.63|18473.64|18473.64|18475.36|18475.36|18454.47|18454.47|0
1705490700000|2024-01-17 11:25:00|18479.01|18479.01|18489.74|18489.74|18489.74|18489.74|18479.01|18479.01|0
1705491000000|2024-01-17 11:30:00|18484.37|18484.37|18496.41|18496.41|18496.41|18496.41|18479.01|18479.01|0
1705491300000|2024-01-17 11:35:00|18501.78|18501.78|18498.3|18498.3|18501.78|18501.78|18498.3|18498.3|0
1705491600000|2024-01-17 11:40:00|18492.93|18492.93|18522.67|18522.67|18522.67|18522.67|18492.93|18492.93|0
1705491900000|2024-01-17 11:45:00|18528.03|18528.03|18533.4|18533.4|18538.76|18538.76|18528.03|18528.03|0
1705492200000|2024-01-17 11:50:00|18538.76|18538.76|18538.76|18538.76|18544.13|18544.13|18538.76|18538.76|0
1705492500000|2024-01-17 11:55:00|18533.4|18533.4|18531.68|18531.68|18535.16|18535.16|18531.68|18531.68|0
1705492800000|2024-01-17 12:00:00|18533.45|18533.45|18529.97|18529.97|18536.93|18536.93|18529.97|18529.97|0
1705493100000|2024-01-17 12:05:00|18533.45|18533.45|18529.97|18529.97|18533.45|18533.45|18528.08|18528.08|0
1705493400000|2024-01-17 12:10:00|18524.6|18524.6|18524.6|18524.6|18524.6|18524.6|18519.24|18519.24|0
1705493700000|2024-01-17 12:15:00|18527.25|18527.25|18532.62|18532.62|18532.62|18532.62|18527.25|18527.25|0
1705494000000|2024-01-17 12:20:00|18527.25|18527.25|18538.86|18538.86|18538.86|18538.86|18527.25|18527.25|0
1705494300000|2024-01-17 12:25:00|18544.23|18544.23|18565.69|18565.69|18571.05|18571.05|18544.23|18544.23|0
1705494600000|2024-01-17 12:30:00|18572.65|18572.65|18597.88|18597.88|18601.07|18601.07|18572.65|18572.65|0
1705494900000|2024-01-17 12:35:00|18603.24|18603.24|18576.48|18576.48|18603.24|18603.24|18573.83|18573.83|0
1705495200000|2024-01-17 12:40:00|18581.85|18581.85|18577.43|18577.43|18587.21|18587.21|18572.07|18572.07|0
1705495500000|2024-01-17 12:45:00|18572.07|18572.07|18543.1|18543.1|18572.07|18572.07|18543.1|18543.1|0
1705495800000|2024-01-17 12:50:00|18532.65|18532.65|18543.1|18543.1|18543.1|18543.1|18532.65|18532.65|0
1705496100000|2024-01-17 12:55:00|18553.83|18553.83|18548.46|18548.46|18553.83|18553.83|18548.46|18548.46|0
1705496400000|2024-01-17 13:00:00|18543.1|18543.1|18548.46|18548.46|18548.46|18548.46|18543.1|18543.1|0
1705496700000|2024-01-17 13:05:00|18553.83|18553.83|18605.88|18605.88|18605.88|18605.88|18539.9|18539.9|0
1705497000000|2024-01-17 13:10:00|18609.36|18609.36|18602.4|18602.4|18609.36|18609.36|18602.4|18602.4|0
1705497300000|2024-01-17 13:15:00|18598.92|18598.92|18605.88|18605.88|18605.88|18605.88|18598.92|18598.92|0
1705497600000|2024-01-17 13:20:00|18600.51|18600.51|18608.36|18608.36|18613.72|18613.72|18595.15|18595.15|0
1705497900000|2024-01-17 13:25:00|18611.84|18611.84|18654.76|18654.76|18654.76|18654.76|18606.48|18606.48|0
1705498200000|2024-01-17 13:30:00|18649.39|18649.39|18647.2|18647.2|18649.39|18649.39|18605.4|18605.4|0
1705498500000|2024-01-17 13:35:00|18641.83|18641.83|18674.69|18674.69|18689.83|18689.83|18641.83|18641.83|0
1705498800000|2024-01-17 13:40:00|18669.32|18669.32|18615.67|18615.67|18676.29|18676.29|18615.67|18615.67|0
1705499100000|2024-01-17 13:45:00|18613.03|18613.03|18538.03|18538.03|18613.03|18613.03|18538.03|18538.03|0
1705499400000|2024-01-17 13:50:00|18543.4|18543.4|18550.65|18550.65|18562.98|18562.98|18538.03|18538.03|0
1705499700000|2024-01-17 13:55:00|18545.28|18545.28|18540.73|18540.73|18556.83|18556.83|18534.55|18534.55|0
1705500000000|2024-01-17 14:00:00|18535.37|18535.37|18522.99|18522.99|18546.1|18546.1|18522.11|18522.11|0
1705500300000|2024-01-17 14:05:00|18517.63|18517.63|18521.99|18521.99|18527.36|18527.36|18508.06|18508.06|0
1705500600000|2024-01-17 14:10:00|18521.11|18521.11|18519.22|18519.22|18528.07|18528.07|18519.22|18519.22|0
1705500900000|2024-01-17 14:15:00|18524.59|18524.59|18492.4|18492.4|18524.59|18524.59|18492.4|18492.4|0
1705501200000|2024-01-17 14:20:00|18493.28|18493.28|18486.32|18486.32|18498.65|18498.65|18472.94|18472.94|0
1705501500000|2024-01-17 14:25:00|18480.96|18480.96|18477.42|18477.42|18486.32|18486.32|18475.59|18475.59|0
1705501800000|2024-01-17 14:30:00|18493.52|18493.52|18493.52|18493.52|18498.88|18498.88|18482.79|18482.79|0
1705502100000|2024-01-17 14:35:00|18488.15|18488.15|18511.21|18511.21|18516.58|18516.58|18482.79|18482.79|0
1705502400000|2024-01-17 14:40:00|18505.85|18505.85|18476.59|18476.59|18505.85|18505.85|18476.59|18476.59|0
1705502700000|2024-01-17 14:45:00|18471.23|18471.23|18477.59|18477.59|18477.59|18477.59|18461.5|18461.5|0
1705503000000|2024-01-17 14:50:00|18472.23|18472.23|18442.8|18442.8|18472.23|18472.23|18430.48|18430.48|0
1705503300000|2024-01-17 14:55:00|18437.44|18437.44|18423.23|18423.23|18439.32|18439.32|18423.23|18423.23|0
1705503600000|2024-01-17 15:00:00|18417.86|18417.86|18484.37|18484.37|18491.57|18491.57|18403.77|18403.77|0
1705503900000|2024-01-17 15:05:00|18479.01|18479.01|18517.81|18517.81|18528.54|18528.54|18479.01|18479.01|0
1705504200000|2024-01-17 15:10:00|18521.29|18521.29|18506.36|18506.36|18521.29|18521.29|18494.75|18494.75|0
1705504500000|2024-01-17 15:15:00|18501|18501|18511.68|18511.68|18528.37|18528.37|18480.49|18480.49|0
1705504800000|2024-01-17 15:20:00|18506.31|18506.31|18501.83|18501.83|18507.19|18507.19|18490.22|18490.22|0
1705505100000|2024-01-17 15:25:00|18508.79|18508.79|18510.68|18510.68|18514.16|18514.16|18505.31|18505.31|0
1705505400000|2024-01-17 15:30:00|18512.44|18512.44|18505.26|18505.26|18527.25|18527.25|18505.26|18505.26|0
1705505700000|2024-01-17 15:35:00|18508.74|18508.74|18546.01|18546.01|18549.49|18549.49|18508.74|18508.74|0
1705506000000|2024-01-17 15:40:00|18549.54|18549.54|18534.4|18534.4|18549.54|18549.54|18529.03|18529.03|0
1705506300000|2024-01-17 15:45:00|18541.36|18541.36|18535.4|18535.4|18548.61|18548.61|18535.4|18535.4|0
1705506600000|2024-01-17 15:50:00|18533.63|18533.63|18516.65|18516.65|18539|18539|18511.29|18511.29|0
1705506900000|2024-01-17 15:55:00|18522.02|18522.02|18525.67|18525.67|18525.67|18525.67|18516.65|18516.65|0
1705507200000|2024-01-17 16:00:00|18520.3|18520.3|18575.15|18575.15|18580.51|18580.51|18520.3|18520.3|0
1705507500000|2024-01-17 16:05:00|18574.26|18574.26|18588.64|18588.64|18600.97|18600.97|18574.26|18574.26|0
1705507800000|2024-01-17 16:10:00|18597.49|18597.49|18604.39|18604.39|18612.47|18612.47|18597.49|18597.49|0
1705508100000|2024-01-17 16:15:00|18609.75|18609.75|18592.13|18592.13|18609.75|18609.75|18586.76|18586.76|0
1705508400000|2024-01-17 16:20:00|18597.49|18597.49|18610.82|18610.82|18623.91|18623.91|18597.49|18597.49|0
1705508700000|2024-01-17 16:25:00|18624.74|18624.74|18641.6|18641.6|18662.78|18662.78|18623.91|18623.91|0
1705565700000|2024-01-18 08:15:00|17690.9|17690.9|17534.11|17534.11|17736.88|17736.88|17531.33|17531.33|0
1705566000000|2024-01-18 08:20:00|17563.36|17563.36|17453.14|17453.14|17591.58|17591.58|17393.87|17393.87|0
1705566300000|2024-01-18 08:25:00|17464.28|17464.28|17401.11|17401.11|17464.28|17464.28|17363.37|17363.37|0
1705566600000|2024-01-18 08:30:00|17428.96|17428.96|17441.82|17441.82|17474.26|17474.26|17352.37|17352.37|0
1705566900000|2024-01-18 08:35:00|17469.67|17469.67|17479.74|17479.74|17521.05|17521.05|17462.91|17462.91|0
1705567200000|2024-01-18 08:40:00|17507.59|17507.59|17400.98|17400.98|17513.16|17513.16|17400.98|17400.98|0
1705567500000|2024-01-18 08:45:00|17395.61|17395.61|17382.51|17382.51|17431.82|17431.82|17342.9|17342.9|0
1705567800000|2024-01-18 08:50:00|17427.07|17427.07|17452.55|17452.55|17468.65|17468.65|17389.68|17389.68|0
1705568100000|2024-01-18 08:55:00|17453.94|17453.94|17476.07|17476.07|17486.8|17486.8|17430.52|17430.52|0
1705568400000|2024-01-18 09:00:00|17455.18|17455.18|17445.79|17445.79|17507.07|17507.07|17423.35|17423.35|0
1705568700000|2024-01-18 09:05:00|17444.4|17444.4|17462.96|17462.96|17498.92|17498.92|17410.61|17410.61|0
1705569000000|2024-01-18 09:10:00|17465.75|17465.75|17531.35|17531.35|17563.18|17563.18|17417.21|17417.21|0
1705569300000|2024-01-18 09:15:00|17520.21|17520.21|17473.88|17473.88|17520.21|17520.21|17468.52|17468.52|0
1705569600000|2024-01-18 09:20:00|17507.31|17507.31|17532.81|17532.81|17532.81|17532.81|17497.15|17497.15|0
1705569900000|2024-01-18 09:25:00|17538.38|17538.38|17562.53|17562.53|17562.53|17562.53|17496.23|17496.23|0
1705570200000|2024-01-18 09:30:00|17567.9|17567.9|17582.32|17582.32|17622.7|17622.7|17534.81|17534.81|0
1705570500000|2024-01-18 09:35:00|17576.95|17576.95|17527.02|17527.02|17608.78|17608.78|17515.88|17515.88|0
1705570800000|2024-01-18 09:40:00|17535.38|17535.38|17491.19|17491.19|17535.38|17535.38|17475.87|17475.87|0
1705571100000|2024-01-18 09:45:00|17496.55|17496.55|17431.92|17431.92|17507.49|17507.49|17431.92|17431.92|0
1705571400000|2024-01-18 09:50:00|17451.42|17451.42|17426.4|17426.4|17482.88|17482.88|17426.4|17426.4|0
1705571700000|2024-01-18 09:55:00|17415.67|17415.67|17376.88|17376.88|17421.03|17421.03|17374.87|17374.87|0
1705572000000|2024-01-18 10:00:00|17362.95|17362.95|17355.17|17355.17|17386.01|17386.01|17349.8|17349.8|0
1705572300000|2024-01-18 10:05:00|17357.82|17357.82|17339.72|17339.72|17357.82|17357.82|17313.26|17313.26|0
1705572600000|2024-01-18 10:10:00|17337.95|17337.95|17317.48|17317.48|17380.14|17380.14|17317.48|17317.48|0
1705572900000|2024-01-18 10:15:00|17336.97|17336.97|17303.38|17303.38|17355.08|17355.08|17303.38|17303.38|0
1705573200000|2024-01-18 10:20:00|17318.7|17318.7|17287.7|17287.7|17319.58|17319.58|17268|17268|0
1705573500000|2024-01-18 10:25:00|17276.56|17276.56|17294.25|17294.25|17294.25|17294.25|17269.59|17269.59|0
1705573800000|2024-01-18 10:30:00|17278.93|17278.93|17318.27|17318.27|17318.27|17318.27|17277.54|17277.54|0
1705574100000|2024-01-18 10:35:00|17307.54|17307.54|17368.4|17368.4|17368.4|17368.4|17307.54|17307.54|0
1705574400000|2024-01-18 10:40:00|17339.16|17339.16|17362.38|17362.38|17362.38|17362.38|17333.79|17333.79|0
1705574700000|2024-01-18 10:45:00|17363.27|17363.27|17343.44|17343.44|17374.41|17374.41|17342.04|17342.04|0
1705575000000|2024-01-18 10:50:00|17342.04|17342.04|17317.96|17317.96|17342.04|17342.04|17301.86|17301.86|0
1705575300000|2024-01-18 10:55:00|17312.59|17312.59|17284.33|17284.33|17330.28|17330.28|17282.94|17282.94|0
1705575600000|2024-01-18 11:00:00|17281.54|17281.54|17344.07|17344.07|17344.07|17344.07|17281.54|17281.54|0
1705575900000|2024-01-18 11:05:00|17349.43|17349.43|17294.11|17294.11|17355.58|17355.58|17294.11|17294.11|0
1705576200000|2024-01-18 11:10:00|17292.72|17292.72|17287.35|17287.35|17302.46|17302.46|17281.78|17281.78|0
1705576500000|2024-01-18 11:15:00|17288.74|17288.74|17352.16|17352.16|17352.16|17352.16|17261.54|17261.54|0
1705576800000|2024-01-18 11:20:00|17357.52|17357.52|17324.1|17324.1|17368.25|17368.25|17312.75|17312.75|0
1705577100000|2024-01-18 11:25:00|17329.46|17329.46|17361.24|17361.24|17361.24|17361.24|17311.36|17311.36|0
1705577400000|2024-01-18 11:30:00|17373.77|17373.77|17376.56|17376.56|17381.92|17381.92|17357.68|17357.68|0
1705577700000|2024-01-18 11:35:00|17365.83|17365.83|17437.32|17437.32|17437.32|17437.32|17365.83|17365.83|0
1705578000000|2024-01-18 11:40:00|17462.39|17462.39|17472.71|17472.71|17489.22|17489.22|17457.03|17457.03|0
1705578300000|2024-01-18 11:45:00|17478.07|17478.07|17456.95|17456.95|17501.31|17501.31|17456.95|17456.95|0
1705578600000|2024-01-18 11:50:00|17449.99|17449.99|17412.02|17412.02|17449.99|17449.99|17412.02|17412.02|0
1705578900000|2024-01-18 11:55:00|17427.34|17427.34|17440.65|17440.65|17450.19|17450.19|17413.42|17413.42|0
1705579200000|2024-01-18 12:00:00|17430.9|17430.9|17418.94|17418.94|17447.98|17447.98|17416.98|17416.98|0
1705579500000|2024-01-18 12:05:00|17432.87|17432.87|17426.91|17426.91|17460.54|17460.54|17418.76|17418.76|0
1705579800000|2024-01-18 12:10:00|17435.27|17435.27|17450.27|17450.27|17461|17461|17424.13|17424.13|0
1705580100000|2024-01-18 12:15:00|17439.54|17439.54|17423.18|17423.18|17439.54|17439.54|17411.84|17411.84|0
1705580400000|2024-01-18 12:20:00|17421.79|17421.79|17396.72|17396.72|17423.18|17423.18|17386.98|17386.98|0
1705580700000|2024-01-18 12:25:00|17407.45|17407.45|17396.52|17396.52|17426.74|17426.74|17396.52|17396.52|0
1705581000000|2024-01-18 12:30:00|17389.55|17389.55|17391.05|17391.05|17411.63|17411.63|17389.29|17389.29|0
1705581300000|2024-01-18 12:35:00|17396.42|17396.42|17411.33|17411.33|17416.69|17416.69|17379.71|17379.71|0
1705581600000|2024-01-18 12:40:00|17407.15|17407.15|17395.23|17395.23|17408.54|17408.54|17395.23|17395.23|0
1705581900000|2024-01-18 12:45:00|17389.66|17389.66|17367.65|17367.65|17389.66|17389.66|17364.86|17364.86|0
1705582200000|2024-01-18 12:50:00|17381.58|17381.58|17382.59|17382.59|17395.37|17395.37|17374.44|17374.44|0
1705582500000|2024-01-18 12:55:00|17393.32|17393.32|17383.01|17383.01|17394.72|17394.72|17367.89|17367.89|0
1705582800000|2024-01-18 13:00:00|17388.37|17388.37|17366.67|17366.67|17388.37|17388.37|17351.49|17351.49|0
1705583100000|2024-01-18 13:05:00|17373.63|17373.63|17373.63|17373.63|17420.57|17420.57|17351.35|17351.35|0
1705583400000|2024-01-18 13:10:00|17375.02|17375.02|17347.35|17347.35|17375.02|17375.02|17342.93|17342.93|0
1705583700000|2024-01-18 13:15:00|17348.74|17348.74|17344.12|17344.12|17352.17|17352.17|17329.89|17329.89|0
1705584000000|2024-01-18 13:20:00|17342.73|17342.73|17337.57|17337.57|17345.51|17345.51|17319.46|17319.46|0
1705584300000|2024-01-18 13:25:00|17332.2|17332.2|17359.13|17359.13|17362.53|17362.53|17318.28|17318.28|0
1705584600000|2024-01-18 13:30:00|17353.76|17353.76|17318.34|17318.34|17353.76|17353.76|17303.02|17303.02|0
1705584900000|2024-01-18 13:35:00|17308.59|17308.59|17325.7|17325.7|17358.99|17358.99|17308.59|17308.59|0
1705585200000|2024-01-18 13:40:00|17320.33|17320.33|17329.61|17329.61|17335.86|17335.86|17314.97|17314.97|0
1705585500000|2024-01-18 13:45:00|17314.29|17314.29|17284.85|17284.85|17326.62|17326.62|17279.48|17279.48|0
1705585800000|2024-01-18 13:50:00|17302.95|17302.95|17324.34|17324.34|17324.34|17324.34|17286.45|17286.45|0
1705586100000|2024-01-18 13:55:00|17329.92|17329.92|17309.48|17309.48|17334.09|17334.09|17296.74|17296.74|0
1705586400000|2024-01-18 14:00:00|17314.84|17314.84|17314.43|17314.43|17336.3|17336.3|17314.43|17314.43|0
1705586700000|2024-01-18 14:05:00|17319.79|17319.79|17336.3|17336.3|17336.3|17336.3|17304.47|17304.47|0
1705587000000|2024-01-18 14:10:00|17325.57|17325.57|17317.2|17317.2|17335.31|17335.31|17304.89|17304.89|0
1705587300000|2024-01-18 14:15:00|17329.74|17329.74|17309.4|17309.4|17349.17|17349.17|17309.4|17309.4|0
1705587600000|2024-01-18 14:20:00|17308.01|17308.01|17278.05|17278.05|17310.08|17310.08|17278.05|17278.05|0
1705587900000|2024-01-18 14:25:00|17273.87|17273.87|17283.02|17283.02|17295.95|17295.95|17261.24|17261.24|0
1705588200000|2024-01-18 14:30:00|17288.38|17288.38|17338.51|17338.51|17341.29|17341.29|17288.38|17288.38|0
1705588500000|2024-01-18 14:35:00|17344.08|17344.08|17306.65|17306.65|17345.47|17345.47|17303.86|17303.86|0
1705588800000|2024-01-18 14:40:00|17312.01|17312.01|17294.76|17294.76|17312.01|17312.01|17265.93|17265.93|0
1705589100000|2024-01-18 14:45:00|17279.44|17279.44|17271.93|17271.93|17299.78|17299.78|17269.15|17269.15|0
1705589400000|2024-01-18 14:50:00|17269.15|17269.15|17273.53|17273.53|17278.69|17278.69|17241.5|17241.5|0
1705589700000|2024-01-18 14:55:00|17278.89|17278.89|17301.95|17301.95|17314.48|17314.48|17276.31|17276.31|0
1705590000000|2024-01-18 15:00:00|17312.68|17312.68|17293.39|17293.39|17312.68|17312.68|17285.65|17285.65|0
1705590300000|2024-01-18 15:05:00|17290.6|17290.6|17307.38|17307.38|17314.71|17314.71|17285.27|17285.27|0
1705590600000|2024-01-18 15:10:00|17304.59|17304.59|17311.14|17311.14|17333.22|17333.22|17297.63|17297.63|0
1705590900000|2024-01-18 15:15:00|17304.18|17304.18|17289.51|17289.51|17309.75|17309.75|17284.14|17284.14|0
1705591200000|2024-01-18 15:20:00|17285.98|17285.98|17245.76|17245.76|17287.37|17287.37|17245.76|17245.76|0
1705591500000|2024-01-18 15:25:00|17240.4|17240.4|17236.77|17236.77|17258.5|17258.5|17235.01|17235.01|0
1705591800000|2024-01-18 15:30:00|17242.14|17242.14|17247.16|17247.16|17259.32|17259.32|17236.06|17236.06|0
1705592100000|2024-01-18 15:35:00|17244.37|17244.37|17281.79|17281.79|17288.76|17288.76|17244.37|17244.37|0
1705592400000|2024-01-18 15:40:00|17284.58|17284.58|17294.33|17294.33|17304.17|17304.17|17284.58|17284.58|0
1705592700000|2024-01-18 15:45:00|17290.79|17290.79|17224.4|17224.4|17290.79|17290.79|17214.86|17214.86|0
1705593000000|2024-01-18 15:50:00|17221.75|17221.75|17182.29|17182.29|17227.12|17227.12|17182.29|17182.29|0
1705593300000|2024-01-18 15:55:00|17186.47|17186.47|17160.02|17160.02|17193.03|17193.03|17155.63|17155.63|0
1705593600000|2024-01-18 16:00:00|17154.65|17154.65|17159.68|17159.68|17166.51|17166.51|17137|17137|0
1705593900000|2024-01-18 16:05:00|17155.5|17155.5|17167.62|17167.62|17177.17|17177.17|17153.74|17153.74|0
1705594200000|2024-01-18 16:10:00|17172.99|17172.99|17167.18|17167.18|17183.48|17183.48|17165.21|17165.21|0
1705594500000|2024-01-18 16:15:00|17163.01|17163.01|17185.93|17185.93|17185.93|17185.93|17163.01|17163.01|0
1705594800000|2024-01-18 16:20:00|17180.56|17180.56|17170.88|17170.88|17187.32|17187.32|17168.1|17168.1|0
1705595100000|2024-01-18 16:25:00|17176.25|17176.25|17104.46|17104.46|17184.17|17184.17|17093.74|17093.74|0
1705652100000|2024-01-19 08:15:00|17223.68|17223.68|17249.32|17249.32|17265.62|17265.62|17213.73|17213.73|0
1705652400000|2024-01-19 08:20:00|17265.42|17265.42|17240.22|17240.22|17270.78|17270.78|17196.04|17196.04|0
1705652700000|2024-01-19 08:25:00|17256.32|17256.32|17201.86|17201.86|17257.2|17257.2|17201.86|17201.86|0
1705653000000|2024-01-19 08:30:00|17211.61|17211.61|17213.42|17213.42|17221.36|17221.36|17181.8|17181.8|0
1705653300000|2024-01-19 08:35:00|17218.78|17218.78|17290.01|17290.01|17301.93|17301.93|17208.05|17208.05|0
1705653600000|2024-01-19 08:40:00|17295.38|17295.38|17249.53|17249.53|17295.38|17295.38|17249.53|17249.53|0
1705653900000|2024-01-19 08:45:00|17254.9|17254.9|17293.59|17293.59|17313.08|17313.08|17218.59|17218.59|0
1705654200000|2024-01-19 08:50:00|17290.8|17290.8|17242.82|17242.82|17323.04|17323.04|17242.82|17242.82|0
1705654500000|2024-01-19 08:55:00|17237.46|17237.46|17224.15|17224.15|17250.4|17250.4|17217.96|17217.96|0
1705654800000|2024-01-19 09:00:00|17222.76|17222.76|17155.79|17155.79|17222.76|17222.76|17155.79|17155.79|0
1705655100000|2024-01-19 09:05:00|17161.36|17161.36|17111.89|17111.89|17162.75|17162.75|17089.81|17089.81|0
1705655400000|2024-01-19 09:10:00|17096.57|17096.57|17180.44|17180.44|17180.44|17180.44|17096.57|17096.57|0
1705655700000|2024-01-19 09:15:00|17183.97|17183.97|17175.79|17175.79|17183.97|17183.97|17156.16|17156.16|0
1705656000000|2024-01-19 09:20:00|17188.32|17188.32|17179.01|17179.01|17188.76|17188.76|17179.01|17179.01|0
1705656300000|2024-01-19 09:25:00|17177.62|17177.62|17140.34|17140.34|17177.62|17177.62|17126.62|17126.62|0
1705656600000|2024-01-19 09:30:00|17137.55|17137.55|17117.93|17117.93|17137.55|17137.55|17104.48|17104.48|0
1705656900000|2024-01-19 09:35:00|17112.56|17112.56|17148.25|17148.25|17148.25|17148.25|17112.56|17112.56|0
1705657200000|2024-01-19 09:40:00|17153.62|17153.62|17133.34|17133.34|17160.58|17160.58|17122.61|17122.61|0
1705657500000|2024-01-19 09:45:00|17140.31|17140.31|17128.42|17128.42|17140.31|17140.31|17121.22|17121.22|0
1705657800000|2024-01-19 09:50:00|17127.53|17127.53|17137.01|17137.01|17141.9|17141.9|17116.36|17116.36|0
1705658100000|2024-01-19 09:55:00|17138.77|17138.77|17146.65|17146.65|17160|17160|17138.77|17138.77|0
1705658400000|2024-01-19 10:00:00|17141.29|17141.29|17146.18|17146.18|17152.43|17152.43|17141.29|17141.29|0
1705658700000|2024-01-19 10:05:00|17142|17142|17142.21|17142.21|17151.34|17151.34|17132.46|17132.46|0
1705659000000|2024-01-19 10:10:00|17138.68|17138.68|17131.1|17131.1|17138.68|17138.68|17125.53|17125.53|0
1705659300000|2024-01-19 10:15:00|17131.99|17131.99|17130.59|17130.59|17142.71|17142.71|17115.68|17115.68|0
1705659600000|2024-01-19 10:20:00|17140.34|17140.34|17125.23|17125.23|17155.25|17155.25|17125.23|17125.23|0
1705659900000|2024-01-19 10:25:00|17114.5|17114.5|17128.59|17128.59|17141.13|17141.13|17114.5|17114.5|0
1705660200000|2024-01-19 10:30:00|17132.77|17132.77|17136.74|17136.74|17143.71|17143.71|17116.26|17116.26|0
1705660500000|2024-01-19 10:35:00|17139.39|17139.39|17135.05|17135.05|17148.93|17148.93|17131.07|17131.07|0
1705660800000|2024-01-19 10:40:00|17140.41|17140.41|17139.83|17139.83|17153.93|17153.93|17139.83|17139.83|0
1705661100000|2024-01-19 10:45:00|17138.44|17138.44|17130.73|17130.73|17142.62|17142.62|17116.63|17116.63|0
1705661400000|2024-01-19 10:50:00|17136.09|17136.09|17157.96|17157.96|17163.33|17163.33|17130.73|17130.73|0
1705661700000|2024-01-19 10:55:00|17163.33|17163.33|17207.08|17207.08|17209.86|17209.86|17137.69|17137.69|0
1705662000000|2024-01-19 11:00:00|17201.71|17201.71|17241.44|17241.44|17241.44|17241.44|17171.08|17171.08|0
1705662300000|2024-01-19 11:05:00|17258.15|17258.15|17275.64|17275.64|17287.76|17287.76|17258.15|17258.15|0
1705662600000|2024-01-19 11:10:00|17281|17281|17269.86|17269.86|17281|17281|17269.86|17269.86|0
1705662900000|2024-01-19 11:15:00|17280.59|17280.59|17255.36|17255.36|17280.59|17280.59|17255.36|17255.36|0
1705663200000|2024-01-19 11:20:00|17252.71|17252.71|17238.22|17238.22|17252.71|17252.71|17225.68|17225.68|0
1705663500000|2024-01-19 11:25:00|17241|17241|17237.6|17237.6|17254.52|17254.52|17235.43|17235.43|0
1705663800000|2024-01-19 11:30:00|17236.21|17236.21|17255.5|17255.5|17256.38|17256.38|17232.24|17232.24|0
1705664100000|2024-01-19 11:35:00|17258.28|17258.28|17250.13|17250.13|17258.28|17258.28|17250.13|17250.13|0
1705664400000|2024-01-19 11:40:00|17247.35|17247.35|17278.56|17278.56|17278.56|17278.56|17240.39|17240.39|0
1705664700000|2024-01-19 11:45:00|17279.95|17279.95|17291.77|17291.77|17291.77|17291.77|17279.95|17279.95|0
1705665000000|2024-01-19 11:50:00|17286.4|17286.4|17263.75|17263.75|17286.4|17286.4|17263.75|17263.75|0
1705665300000|2024-01-19 11:55:00|17258.18|17258.18|17231.05|17231.05|17258.18|17258.18|17224.09|17224.09|0
1705665600000|2024-01-19 12:00:00|17229.66|17229.66|17232.03|17232.03|17236.41|17236.41|17223.41|17223.41|0
1705665900000|2024-01-19 12:05:00|17231.15|17231.15|17232.75|17232.75|17238.11|17238.11|17231.15|17231.15|0
1705666200000|2024-01-19 12:10:00|17227.38|17227.38|17203.71|17203.71|17227.38|17227.38|17198.34|17198.34|0
1705666500000|2024-01-19 12:15:00|17209.28|17209.28|17198.27|17198.27|17210.67|17210.67|17198.27|17198.27|0
1705666800000|2024-01-19 12:20:00|17195.49|17195.49|17205.17|17205.17|17213.18|17213.18|17195.49|17195.49|0
1705667100000|2024-01-19 12:25:00|17195.42|17195.42|17203.57|17203.57|17203.57|17203.57|17185.67|17185.67|0
1705667400000|2024-01-19 12:30:00|17209.14|17209.14|17202.72|17202.72|17216.1|17216.1|17202.72|17202.72|0
1705667700000|2024-01-19 12:35:00|17204.11|17204.11|17202.52|17202.52|17209.48|17209.48|17198.34|17198.34|0
1705668000000|2024-01-19 12:40:00|17196.95|17196.95|17210.25|17210.25|17220.21|17220.21|17196.95|17196.95|0
1705668300000|2024-01-19 12:45:00|17208.86|17208.86|17209.88|17209.88|17211.65|17211.65|17198.95|17198.95|0
1705668600000|2024-01-19 12:50:00|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|17199.15|0
1705668900000|2024-01-19 12:55:00|17196.5|17196.5|17199.29|17199.29|17211.82|17211.82|17196.5|17196.5|0
1705669200000|2024-01-19 13:00:00|17203.47|17203.47|17199.29|17199.29|17203.47|17203.47|17199.29|17199.29|0
1705669500000|2024-01-19 13:05:00|17188.56|17188.56|17194.81|17194.81|17201.94|17201.94|17187.67|17187.67|0
1705669800000|2024-01-19 13:10:00|17193.41|17193.41|17206.66|17206.66|17222.75|17222.75|17193.41|17193.41|0
1705670100000|2024-01-19 13:15:00|17222.75|17222.75|17228.32|17228.32|17228.32|17228.32|17217.39|17217.39|0
1705670400000|2024-01-19 13:20:00|17222.96|17222.96|17208.15|17208.15|17222.96|17222.96|17201.29|17201.29|0
1705670700000|2024-01-19 13:25:00|17202.79|17202.79|17202.99|17202.99|17208.36|17208.36|17202.79|17202.79|0
1705671000000|2024-01-19 13:30:00|17197.63|17197.63|17186.32|17186.32|17197.63|17197.63|17180.75|17180.75|0
1705671300000|2024-01-19 13:35:00|17182.14|17182.14|17166.05|17166.05|17183.53|17183.53|17166.05|17166.05|0
1705671600000|2024-01-19 13:40:00|17171.41|17171.41|17133.28|17133.28|17171.41|17171.41|17133.28|17133.28|0
1705671900000|2024-01-19 13:45:00|17149.37|17149.37|17143.8|17143.8|17160.1|17160.1|17133.07|17133.07|0
1705672200000|2024-01-19 13:50:00|17147.98|17147.98|17161.94|17161.94|17163.33|17163.33|17142.41|17142.41|0
1705672500000|2024-01-19 13:55:00|17172.67|17172.67|17161.02|17161.02|17173.55|17173.55|17154.06|17154.06|0
1705672800000|2024-01-19 14:00:00|17155.65|17155.65|17151.68|17151.68|17166.38|17166.38|17143.74|17143.74|0
1705673100000|2024-01-19 14:05:00|17157.05|17157.05|17132.6|17132.6|17166.8|17166.8|17114.13|17114.13|0
1705673400000|2024-01-19 14:10:00|17127.23|17127.23|17158.14|17158.14|17158.14|17158.14|17120.03|17120.03|0
1705673700000|2024-01-19 14:15:00|17163.5|17163.5|17151.38|17151.38|17163.5|17163.5|17133.48|17133.48|0
1705674000000|2024-01-19 14:20:00|17146.02|17146.02|17138.07|17138.07|17167.47|17167.47|17138.07|17138.07|0
1705674300000|2024-01-19 14:25:00|17140.86|17140.86|17095.22|17095.22|17143.64|17143.64|17095.22|17095.22|0
1705674600000|2024-01-19 14:30:00|17100.58|17100.58|17065.24|17065.24|17100.58|17100.58|17058.85|17058.85|0
1705674900000|2024-01-19 14:35:00|17063.47|17063.47|17026.87|17026.87|17068.83|17068.83|17026.87|17026.87|0
1705675200000|2024-01-19 14:40:00|17027.75|17027.75|17050.6|17050.6|17059.94|17059.94|17022.38|17022.38|0
1705675500000|2024-01-19 14:45:00|17045.03|17045.03|17086.76|17086.76|17092.13|17092.13|17034.3|17034.3|0
1705675800000|2024-01-19 14:50:00|17092.13|17092.13|17074.64|17074.64|17092.13|17092.13|17074.64|17074.64|0
1705676100000|2024-01-19 14:55:00|17069.27|17069.27|17073.55|17073.55|17074.06|17074.06|17067.88|17067.88|0
1705676400000|2024-01-19 15:00:00|17078.92|17078.92|17131.48|17131.48|17135.45|17135.45|17055.42|17055.42|0
1705676700000|2024-01-19 15:05:00|17134.26|17134.26|17138.68|17138.68|17142.41|17142.41|17116.71|17116.71|0
1705677000000|2024-01-19 15:10:00|17144.04|17144.04|17154.57|17154.57|17154.57|17154.57|17127.95|17127.95|0
1705677300000|2024-01-19 15:15:00|17152.8|17152.8|17176.54|17176.54|17176.54|17176.54|17139.42|17139.42|0
1705677600000|2024-01-19 15:20:00|17181.9|17181.9|17161.83|17161.83|17181.9|17181.9|17151.11|17151.11|0
1705677900000|2024-01-19 15:25:00|17167.2|17167.2|17160.44|17160.44|17172.77|17172.77|17132.43|17132.43|0
1705678200000|2024-01-19 15:30:00|17155.08|17155.08|17142.41|17142.41|17160.65|17160.65|17142.41|17142.41|0
1705678500000|2024-01-19 15:35:00|17158.51|17158.51|17161.53|17161.53|17174.6|17174.6|17157.12|17157.12|0
1705678800000|2024-01-19 15:40:00|17156.17|17156.17|17175.35|17175.35|17176.74|17176.74|17156.17|17156.17|0
1705679100000|2024-01-19 15:45:00|17178.13|17178.13|17199.59|17199.59|17202.38|17202.38|17178.13|17178.13|0
1705679400000|2024-01-19 15:50:00|17188.86|17188.86|17191.95|17191.95|17193.35|17193.35|17170.49|17170.49|0
1705679700000|2024-01-19 15:55:00|17194.74|17194.74|17206.42|17206.42|17213.18|17213.18|17194.74|17194.74|0
1705680000000|2024-01-19 16:00:00|17207.3|17207.3|17231.05|17231.05|17233.63|17233.63|17207.3|17207.3|0
1705680300000|2024-01-19 16:05:00|17225.48|17225.48|17228.22|17228.22|17228.26|17228.26|17221.09|17221.09|0
1705680600000|2024-01-19 16:10:00|17233.59|17233.59|17239.09|17239.09|17252.47|17252.47|17230.8|17230.8|0
1705680900000|2024-01-19 16:15:00|17244.45|17244.45|17238.99|17238.99|17277.46|17277.46|17238.99|17238.99|0
1705681200000|2024-01-19 16:20:00|17244.35|17244.35|17245.69|17245.69|17270.83|17270.83|17235.83|17235.83|0
1705681500000|2024-01-19 16:25:00|17251.05|17251.05|17247.04|17247.04|17271.94|17271.94|17241.68|17241.68|0
1705911300000|2024-01-22 08:15:00|17485.9|17485.9|17492.52|17492.52|17492.52|17492.52|17453.94|17453.94|0
1705911600000|2024-01-22 08:20:00|17487.15|17487.15|17503.25|17503.25|17503.25|17503.25|17471.06|17471.06|0
1705911900000|2024-01-22 08:25:00|17497.88|17497.88|17377.23|17377.23|17497.88|17497.88|17373.62|17373.62|0
1705912200000|2024-01-22 08:30:00|17366.5|17366.5|17384.76|17384.76|17416.17|17416.17|17366.5|17366.5|0
1705912500000|2024-01-22 08:35:00|17379.39|17379.39|17377.16|17377.16|17390.12|17390.12|17366.9|17366.9|0
1705912800000|2024-01-22 08:40:00|17381.33|17381.33|17359.26|17359.26|17386.08|17386.08|17337.8|17337.8|0
1705913100000|2024-01-22 08:45:00|17364.62|17364.62|17338.75|17338.75|17369.99|17369.99|17328.02|17328.02|0
1705913400000|2024-01-22 08:50:00|17322.65|17322.65|17348.46|17348.46|17348.46|17348.46|17317.29|17317.29|0
1705913700000|2024-01-22 08:55:00|17353.83|17353.83|17394.99|17394.99|17394.99|17394.99|17353.83|17353.83|0
1705914000000|2024-01-22 09:00:00|17400.56|17400.56|17391.22|17391.22|17400.56|17400.56|17385.65|17385.65|0
1705914300000|2024-01-22 09:05:00|17403.75|17403.75|17394.21|17394.21|17419.85|17419.85|17388.85|17388.85|0
1705914600000|2024-01-22 09:10:00|17388.64|17388.64|17379.68|17379.68|17395.77|17395.77|17374.31|17374.31|0
1705914900000|2024-01-22 09:15:00|17368.95|17368.95|17381.14|17381.14|17381.14|17381.14|17351.12|17351.12|0
1705915200000|2024-01-22 09:20:00|17386.5|17386.5|17343.58|17343.58|17386.5|17386.5|17332.85|17332.85|0
1705915500000|2024-01-22 09:25:00|17338.22|17338.22|17322.12|17322.12|17338.22|17338.22|17322.12|17322.12|0
1705915800000|2024-01-22 09:30:00|17332.85|17332.85|17338.22|17338.22|17338.22|17338.22|17327.49|17327.49|0
1705916100000|2024-01-22 09:35:00|17332.85|17332.85|17287.31|17287.31|17332.85|17332.85|17287.31|17287.31|0
1705916400000|2024-01-22 09:40:00|17281.94|17281.94|17281.81|17281.81|17302.42|17302.42|17276.44|17276.44|0
1705916700000|2024-01-22 09:45:00|17276.44|17276.44|17213.05|17213.05|17276.44|17276.44|17213.05|17213.05|0
1705917000000|2024-01-22 09:50:00|17202.32|17202.32|17196.54|17196.54|17213.05|17213.05|17191.59|17191.59|0
1705917300000|2024-01-22 09:55:00|17223.36|17223.36|17224.96|17224.96|17227.34|17227.34|17212.63|17212.63|0
1705917600000|2024-01-22 10:00:00|17230.33|17230.33|17233.11|17233.11|17234.5|17234.5|17220.58|17220.58|0
1705917900000|2024-01-22 10:05:00|17237.53|17237.53|17243.87|17243.87|17255.01|17255.01|17237.53|17237.53|0
1705918200000|2024-01-22 10:10:00|17246.52|17246.52|17246.93|17246.93|17246.93|17246.93|17239.97|17239.97|0
1705918500000|2024-01-22 10:15:00|17236.2|17236.2|17245.75|17245.75|17245.75|17245.75|17236.2|17236.2|0
1705918800000|2024-01-22 10:20:00|17240.45|17240.45|17196.17|17196.17|17240.45|17240.45|17190.8|17190.8|0
1705919100000|2024-01-22 10:25:00|17206.9|17206.9|17185.44|17185.44|17206.9|17206.9|17180.07|17180.07|0
1705919400000|2024-01-22 10:30:00|17188.12|17188.12|17185.44|17185.44|17190.8|17190.8|17185.44|17185.44|0
1705919700000|2024-01-22 10:35:00|17180.07|17180.07|17200.96|17200.96|17206.33|17206.33|17180.07|17180.07|0
1705920000000|2024-01-22 10:40:00|17211.69|17211.69|17211.46|17211.46|17214.68|17214.68|17206.33|17206.33|0
1705920300000|2024-01-22 10:45:00|17222.19|17222.19|17201.91|17201.91|17224.97|17224.97|17201.91|17201.91|0
1705920600000|2024-01-22 10:50:00|17205.45|17205.45|17243.62|17243.62|17243.62|17243.62|17205.45|17205.45|0
1705920900000|2024-01-22 10:55:00|17248.98|17248.98|17248.78|17248.78|17248.98|17248.98|17243.41|17243.41|0
1705921200000|2024-01-22 11:00:00|17246.13|17246.13|17250.3|17250.3|17251.19|17251.19|17246.13|17246.13|0
1705921500000|2024-01-22 11:05:00|17247.66|17247.66|17255.67|17255.67|17258.39|17258.39|17247.66|17247.66|0
1705921800000|2024-01-22 11:10:00|17250.3|17250.3|17248.71|17248.71|17250.3|17250.3|17243.34|17243.34|0
1705922100000|2024-01-22 11:15:00|17254.07|17254.07|17253.19|17253.19|17254.07|17254.07|17253.19|17253.19|0
1705922400000|2024-01-22 11:20:00|17247.82|17247.82|17274.65|17274.65|17274.65|17274.65|17221|17221|0
1705922700000|2024-01-22 11:25:00|17253.19|17253.19|17220.38|17220.38|17253.19|17253.19|17220.38|17220.38|0
1705923000000|2024-01-22 11:30:00|17223.91|17223.91|17216.55|17216.55|17223.91|17223.91|17208.19|17208.19|0
1705923300000|2024-01-22 11:35:00|17221.91|17221.91|17238.01|17238.01|17243.37|17243.37|17221.91|17221.91|0
1705923600000|2024-01-22 11:40:00|17248.74|17248.74|17256.72|17256.72|17267.45|17267.45|17248.74|17248.74|0
1705923900000|2024-01-22 11:45:00|17240.63|17240.63|17237.03|17237.03|17240.63|17240.63|17235.26|17235.26|0
1705924200000|2024-01-22 11:50:00|17231.66|17231.66|17221.14|17221.14|17231.66|17231.66|17215.57|17215.57|0
1705924500000|2024-01-22 11:55:00|17215.77|17215.77|17215.77|17215.77|17226.5|17226.5|17215.77|17215.77|0
1705924800000|2024-01-22 12:00:00|17214.01|17214.01|17200.36|17200.36|17214.01|17214.01|17197.57|17197.57|0
1705925100000|2024-01-22 12:05:00|17205.72|17205.72|17213.87|17213.87|17216.66|17216.66|17197.78|17197.78|0
1705925400000|2024-01-22 12:10:00|17203.14|17203.14|17223.04|17223.04|17228.41|17228.41|17203.14|17203.14|0
1705925700000|2024-01-22 12:15:00|17217.68|17217.68|17217.77|17217.77|17239.14|17239.14|17217.68|17217.68|0
1705926000000|2024-01-22 12:20:00|17223.14|17223.14|17228.5|17228.5|17233.87|17233.87|17223.14|17223.14|0
1705926300000|2024-01-22 12:25:00|17233.87|17233.87|17236.72|17236.72|17247.25|17247.25|17233.87|17233.87|0
1705926600000|2024-01-22 12:30:00|17242.09|17242.09|17236.72|17236.72|17252.82|17252.82|17236.72|17236.72|0
1705926900000|2024-01-22 12:35:00|17239.51|17239.51|17215.4|17215.4|17239.51|17239.51|17215.4|17215.4|0
1705927200000|2024-01-22 12:40:00|17210.04|17210.04|17196.31|17196.31|17215.4|17215.4|17196.31|17196.31|0
1705927500000|2024-01-22 12:45:00|17201.68|17201.68|17185.79|17185.79|17201.68|17201.68|17185.79|17185.79|0
1705927800000|2024-01-22 12:50:00|17186.67|17186.67|17213.5|17213.5|17213.5|17213.5|17186.67|17186.67|0
1705928100000|2024-01-22 12:55:00|17224.23|17224.23|17218.86|17218.86|17224.23|17224.23|17218.86|17218.86|0
1705928400000|2024-01-22 13:00:00|17219.75|17219.75|17199.98|17199.98|17223.04|17223.04|17194.62|17194.62|0
1705928700000|2024-01-22 13:05:00|17205.35|17205.35|17193.73|17193.73|17205.35|17205.35|17193.73|17193.73|0
1705929000000|2024-01-22 13:10:00|17196.38|17196.38|17187.05|17187.05|17201.75|17201.75|17185.65|17185.65|0
1705929300000|2024-01-22 13:15:00|17186.16|17186.16|17193.23|17193.23|17193.23|17193.23|17181.99|17181.99|0
1705929600000|2024-01-22 13:20:00|17177.13|17177.13|17200.53|17200.53|17202.3|17202.3|17176.25|17176.25|0
1705929900000|2024-01-22 13:25:00|17205.9|17205.9|17208.47|17208.47|17211.26|17211.26|17205.9|17205.9|0
1705930200000|2024-01-22 13:30:00|17204.3|17204.3|17204.3|17204.3|17204.3|17204.3|17204.3|17204.3|0
1705930500000|2024-01-22 13:35:00|17209.66|17209.66|17215.91|17215.91|17215.91|17215.91|17204.3|17204.3|0
1705930800000|2024-01-22 13:40:00|17216.79|17216.79|17223.55|17223.55|17223.55|17223.55|17216.79|17216.79|0
1705931100000|2024-01-22 13:45:00|17212.82|17212.82|17203.89|17203.89|17212.82|17212.82|17195.74|17195.74|0
1705931400000|2024-01-22 13:50:00|17198.52|17198.52|17209.62|17209.62|17209.62|17209.62|17193.16|17193.16|0
1705931700000|2024-01-22 13:55:00|17198.89|17198.89|17188.94|17188.94|17208.44|17208.44|17188.94|17188.94|0
1705932000000|2024-01-22 14:00:00|17201.47|17201.47|17168.46|17168.46|17201.47|17201.47|17167.07|17167.07|0
1705932300000|2024-01-22 14:05:00|17173.83|17173.83|17169.01|17169.01|17181.41|17181.41|17157.73|17157.73|0
1705932600000|2024-01-22 14:10:00|17164.83|17164.83|17200.42|17200.42|17200.42|17200.42|17164.83|17164.83|0
1705932900000|2024-01-22 14:15:00|17185.1|17185.1|17196.69|17196.69|17203.65|17203.65|17178.58|17178.58|0
1705933200000|2024-01-22 14:20:00|17202.05|17202.05|17211.39|17211.39|17222.53|17222.53|17202.05|17202.05|0
1705933500000|2024-01-22 14:25:00|17216.75|17216.75|17206.03|17206.03|17216.75|17216.75|17206.03|17206.03|0
1705933800000|2024-01-22 14:30:00|17216.75|17216.75|17235.16|17235.16|17235.16|17235.16|17211.83|17211.83|0
1705934100000|2024-01-22 14:35:00|17219.06|17219.06|17286.64|17286.64|17286.64|17286.64|17219.06|17219.06|0
1705934400000|2024-01-22 14:40:00|17275.91|17275.91|17259.98|17259.98|17275.91|17275.91|17256.45|17256.45|0
1705934700000|2024-01-22 14:45:00|17265.35|17265.35|17262.7|17262.7|17265.35|17265.35|17240.83|17240.83|0
1705935000000|2024-01-22 14:50:00|17267.11|17267.11|17237.36|17237.36|17273.36|17273.36|17207.95|17207.95|0
1705935300000|2024-01-22 14:55:00|17248.5|17248.5|17287.55|17287.55|17290.34|17290.34|17231.99|17231.99|0
1705935600000|2024-01-22 15:00:00|17290.2|17290.2|17253.93|17253.93|17327.87|17327.87|17248.57|17248.57|0
1705935900000|2024-01-22 15:05:00|17264.66|17264.66|17304.87|17304.87|17304.87|17304.87|17264.66|17264.66|0
1705936200000|2024-01-22 15:10:00|17303.99|17303.99|17284.53|17284.53|17325.65|17325.65|17284.53|17284.53|0
1705936500000|2024-01-22 15:15:00|17289.89|17289.89|17292.41|17292.41|17310.17|17310.17|17276.11|17276.11|0
1705936800000|2024-01-22 15:20:00|17293.8|17293.8|17300.18|17300.18|17300.18|17300.18|17291.39|17291.39|0
1705937100000|2024-01-22 15:25:00|17301.58|17301.58|17282.49|17282.49|17311.87|17311.87|17282.49|17282.49|0
1705937400000|2024-01-22 15:30:00|17277.13|17277.13|17298.79|17298.79|17298.79|17298.79|17274.55|17274.55|0
1705937700000|2024-01-22 15:35:00|17301.58|17301.58|17288.06|17288.06|17301.58|17301.58|17288.06|17288.06|0
1705938000000|2024-01-22 15:40:00|17293.43|17293.43|17319.13|17319.13|17320.9|17320.9|17293.43|17293.43|0
1705938300000|2024-01-22 15:45:00|17329.86|17329.86|17341.98|17341.98|17341.98|17341.98|17329.86|17329.86|0
1705938600000|2024-01-22 15:50:00|17347.35|17347.35|17359.68|17359.68|17367.83|17367.83|17336.62|17336.62|0
1705938900000|2024-01-22 15:55:00|17365.04|17365.04|17360.56|17360.56|17368.57|17368.57|17357.84|17357.84|0
1705939200000|2024-01-22 16:00:00|17354.99|17354.99|17356.89|17356.89|17359.17|17359.17|17333.46|17333.46|0
1705939500000|2024-01-22 16:05:00|17359.68|17359.68|17350.13|17350.13|17362.46|17362.46|17350.13|17350.13|0
1705939800000|2024-01-22 16:10:00|17345.96|17345.96|17352.23|17352.23|17352.23|17352.23|17339.71|17339.71|0
1705940100000|2024-01-22 16:15:00|17354|17354|17379.64|17379.64|17380.52|17380.52|17352.81|17352.81|0
1705940400000|2024-01-22 16:20:00|17385|17385|17380.01|17380.01|17386.77|17386.77|17373.05|17373.05|0
1705940700000|2024-01-22 16:25:00|17390.74|17390.74|17396.31|17396.31|17401.88|17401.88|17374.65|17374.65|0
1705997700000|2024-01-23 08:15:00|17324.95|17324.95|17324.44|17324.44|17341.04|17341.04|17303.49|17303.49|0
1705998000000|2024-01-23 08:20:00|17335.17|17335.17|17371.54|17371.54|17371.54|17371.54|17313.71|17313.71|0
1705998300000|2024-01-23 08:25:00|17382.27|17382.27|17408.34|17408.34|17408.34|17408.34|17365.73|17365.73|0
1705998600000|2024-01-23 08:30:00|17424.43|17424.43|17412.96|17412.96|17435.16|17435.16|17397.61|17397.61|0
1705998900000|2024-01-23 08:35:00|17402.23|17402.23|17356.11|17356.11|17412.96|17412.96|17334.65|17334.65|0
1705999200000|2024-01-23 08:40:00|17345.38|17345.38|17248.81|17248.81|17345.38|17345.38|17232.72|17232.72|0
1705999500000|2024-01-23 08:45:00|17259.54|17259.54|17238.08|17238.08|17302.46|17302.46|17232.72|17232.72|0
1705999800000|2024-01-23 08:50:00|17248.81|17248.81|17221.99|17221.99|17259.54|17259.54|17221.99|17221.99|0
1706000100000|2024-01-23 08:55:00|17224.64|17224.64|17222.81|17222.81|17224.64|17224.64|17213.91|17213.91|0
1706000400000|2024-01-23 09:00:00|17228.17|17228.17|17204.4|17204.4|17249.63|17249.63|17203.51|17203.51|0
1706000700000|2024-01-23 09:05:00|17199.03|17199.03|17196.08|17196.08|17199.03|17199.03|17185.31|17185.31|0
1706001000000|2024-01-23 09:10:00|17201.44|17201.44|17250.96|17250.96|17250.96|17250.96|17201.44|17201.44|0
1706001300000|2024-01-23 09:15:00|17240.23|17240.23|17269.71|17269.71|17275.07|17275.07|17234.87|17234.87|0
1706001600000|2024-01-23 09:20:00|17275.07|17275.07|17291.17|17291.17|17291.17|17291.17|17275.07|17275.07|0
1706001900000|2024-01-23 09:25:00|17285.8|17285.8|17296.53|17296.53|17296.53|17296.53|17280.44|17280.44|0
1706002200000|2024-01-23 09:30:00|17301.89|17301.89|17301.89|17301.89|17301.89|17301.89|17296.53|17296.53|0
1706002500000|2024-01-23 09:35:00|17282.4|17282.4|17335.24|17335.24|17340.6|17340.6|17274.04|17274.04|0
1706002800000|2024-01-23 09:40:00|17318.52|17318.52|17346.58|17346.58|17366.24|17366.24|17318.52|17318.52|0
1706003100000|2024-01-23 09:45:00|17351.95|17351.95|17341.22|17341.22|17368.04|17368.04|17341.22|17341.22|0
1706003400000|2024-01-23 09:50:00|17330.49|17330.49|17320.64|17320.64|17330.49|17330.49|17314.39|17314.39|0
1706003700000|2024-01-23 09:55:00|17322.41|17322.41|17311.74|17311.74|17322.41|17322.41|17311.74|17311.74|0
1706004000000|2024-01-23 10:00:00|17317.11|17317.11|17327.84|17327.84|17343.93|17343.93|17317.11|17317.11|0
1706004300000|2024-01-23 10:05:00|17308.34|17308.34|17291.6|17291.6|17308.34|17308.34|17286.23|17286.23|0
1706004600000|2024-01-23 10:10:00|17280.87|17280.87|17336.73|17336.73|17336.73|17336.73|17280.87|17280.87|0
1706004900000|2024-01-23 10:15:00|17326|17326|17315.27|17315.27|17326|17326|17315.27|17315.27|0
1706005200000|2024-01-23 10:20:00|17320.64|17320.64|17320.43|17320.43|17331.37|17331.37|17320.43|17320.43|0
1706005500000|2024-01-23 10:25:00|17325.8|17325.8|17304.34|17304.34|17336.53|17336.53|17304.34|17304.34|0
1706005800000|2024-01-23 10:30:00|17298.97|17298.97|17300.74|17300.74|17314.12|17314.12|17298.97|17298.97|0
1706006100000|2024-01-23 10:35:00|17306.1|17306.1|17322.2|17322.2|17322.2|17322.2|17306.1|17306.1|0
1706006400000|2024-01-23 10:40:00|17343.66|17343.66|17332.93|17332.93|17343.66|17343.66|17332.93|17332.93|0
1706006700000|2024-01-23 10:45:00|17327.56|17327.56|17319.21|17319.21|17327.56|17327.56|17307.09|17307.09|0
1706007000000|2024-01-23 10:50:00|17313.84|17313.84|17320.09|17320.09|17324.57|17324.57|17308.48|17308.48|0
1706007300000|2024-01-23 10:55:00|17336.19|17336.19|17347.56|17347.56|17355.27|17355.27|17334.79|17334.79|0
1706007600000|2024-01-23 11:00:00|17340.6|17340.6|17325.49|17325.49|17346.17|17346.17|17325.49|17325.49|0
1706007900000|2024-01-23 11:05:00|17320.12|17320.12|17333.57|17333.57|17333.57|17333.57|17320.12|17320.12|0
1706008200000|2024-01-23 11:10:00|17343.32|17343.32|17346.78|17346.78|17352.15|17352.15|17343.32|17343.32|0
1706008500000|2024-01-23 11:15:00|17341.42|17341.42|17330.69|17330.69|17357.51|17357.51|17330.69|17330.69|0
1706008800000|2024-01-23 11:20:00|17333.47|17333.47|17342.16|17342.16|17342.16|17342.16|17314.18|17314.18|0
1706009100000|2024-01-23 11:25:00|17347.53|17347.53|17353.1|17353.1|17353.1|17353.1|17342.16|17342.16|0
1706009400000|2024-01-23 11:30:00|17358.46|17358.46|17361.11|17361.11|17361.11|17361.11|17357.07|17357.07|0
1706009700000|2024-01-23 11:35:00|17359.72|17359.72|17370.01|17370.01|17370.01|17370.01|17347.6|17347.6|0
1706010000000|2024-01-23 11:40:00|17372.79|17372.79|17382.34|17382.34|17382.34|17382.34|17370.01|17370.01|0
1706010300000|2024-01-23 11:45:00|17372.59|17372.59|17344.64|17344.64|17372.59|17372.59|17344.64|17344.64|0
1706010600000|2024-01-23 11:50:00|17341.11|17341.11|17339.34|17339.34|17344.71|17344.71|17339.34|17339.34|0
1706010900000|2024-01-23 11:55:00|17332.38|17332.38|17331.4|17331.4|17332.38|17332.38|17316.29|17316.29|0
1706011200000|2024-01-23 12:00:00|17334.93|17334.93|17345.66|17345.66|17345.66|17345.66|17334.93|17334.93|0
1706011500000|2024-01-23 12:05:00|17331.74|17331.74|17331.94|17331.94|17337.1|17337.1|17319.41|17319.41|0
1706011800000|2024-01-23 12:10:00|17333.33|17333.33|17336.12|17336.12|17336.12|17336.12|17330.75|17330.75|0
1706012100000|2024-01-23 12:15:00|17341.48|17341.48|17335.3|17335.3|17341.48|17341.48|17324.57|17324.57|0
1706012700000|2024-01-23 12:25:00|17338.09|17338.09|17340.67|17340.67|17351.4|17351.4|17335.3|17335.3|0
1706013000000|2024-01-23 12:30:00|17346.03|17346.03|17346.03|17346.03|17346.03|17346.03|17336.49|17336.49|0
1706013300000|2024-01-23 12:35:00|17335.3|17335.3|17346.03|17346.03|17346.03|17346.03|17335.3|17335.3|0
1706013600000|2024-01-23 12:40:00|17342.5|17342.5|17353.23|17353.23|17358.59|17358.59|17339.71|17339.71|0
1706013900000|2024-01-23 12:45:00|17357.41|17357.41|17359.41|17359.41|17363.86|17363.86|17341.11|17341.11|0
1706014200000|2024-01-23 12:50:00|17370.14|17370.14|17362.71|17362.71|17370.14|17370.14|17358.02|17358.02|0
1706014500000|2024-01-23 12:55:00|17368.07|17368.07|17373.44|17373.44|17373.44|17373.44|17368.07|17368.07|0
1706014800000|2024-01-23 13:00:00|17378.8|17378.8|17381.45|17381.45|17381.45|17381.45|17378.8|17378.8|0
1706015100000|2024-01-23 13:05:00|17383.22|17383.22|17364.13|17364.13|17383.22|17383.22|17364.13|17364.13|0
1706015400000|2024-01-23 13:10:00|17353.4|17353.4|17365.73|17365.73|17365.73|17365.73|17353.4|17353.4|0
1706015700000|2024-01-23 13:15:00|17371.09|17371.09|17381.82|17381.82|17381.82|17381.82|17371.09|17371.09|0
1706016000000|2024-01-23 13:20:00|17376.46|17376.46|17375.07|17375.07|17376.46|17376.46|17359.75|17359.75|0
1706016300000|2024-01-23 13:25:00|17385.8|17385.8|17391.73|17391.73|17393.12|17393.12|17367.69|17367.69|0
1706016600000|2024-01-23 13:30:00|17386.37|17386.37|17424.5|17424.5|17429.87|17429.87|17378.22|17378.22|0
1706016900000|2024-01-23 13:35:00|17419.14|17419.14|17421.51|17421.51|17424.5|17424.5|17410.78|17410.78|0
1706017200000|2024-01-23 13:40:00|17405.42|17405.42|17397.2|17397.2|17410.78|17410.78|17397.2|17397.2|0
1706017500000|2024-01-23 13:45:00|17391.83|17391.83|17372.54|17372.54|17391.83|17391.83|17372.54|17372.54|0
1706017800000|2024-01-23 13:50:00|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|0
1706018100000|2024-01-23 13:55:00|17369.19|17369.19|17339.1|17339.1|17369.19|17369.19|17328.37|17328.37|0
1706018400000|2024-01-23 14:00:00|17350.24|17350.24|17350.24|17350.24|17355.6|17355.6|17344.87|17344.87|0
1706018700000|2024-01-23 14:05:00|17344.87|17344.87|17359.2|17359.2|17364.57|17364.57|17343.11|17343.11|0
1706019000000|2024-01-23 14:10:00|17348.47|17348.47|17369.25|17369.25|17369.25|17369.25|17337.74|17337.74|0
1706019300000|2024-01-23 14:15:00|17358.53|17358.53|17332.27|17332.27|17363.89|17363.89|17332.27|17332.27|0
1706019600000|2024-01-23 14:20:00|17331.39|17331.39|17358.49|17358.49|17358.49|17358.49|17318.72|17318.72|0
1706019900000|2024-01-23 14:25:00|17366.84|17366.84|17368.91|17368.91|17371.56|17371.56|17362.67|17362.67|0
1706020200000|2024-01-23 14:30:00|17381.45|17381.45|17349.69|17349.69|17390.78|17390.78|17345.72|17345.72|0
1706020500000|2024-01-23 14:35:00|17344.33|17344.33|17392.85|17392.85|17392.85|17392.85|17344.33|17344.33|0
1706020800000|2024-01-23 14:40:00|17382.12|17382.12|17391.46|17391.46|17393.27|17393.27|17370|17370|0
1706021100000|2024-01-23 14:45:00|17392.85|17392.85|17426.85|17426.85|17426.85|17426.85|17387.49|17387.49|0
1706021400000|2024-01-23 14:50:00|17422.67|17422.67|17383.72|17383.72|17425.45|17425.45|17383.72|17383.72|0
1706021700000|2024-01-23 14:55:00|17389.09|17389.09|17385.59|17385.59|17395.34|17395.34|17383.72|17383.72|0
1706022000000|2024-01-23 15:00:00|17384.19|17384.19|17379.78|17379.78|17384.19|17384.19|17368.64|17368.64|0
1706022300000|2024-01-23 15:05:00|17390.51|17390.51|17392.45|17392.45|17402.12|17402.12|17389.8|17389.8|0
1706022600000|2024-01-23 15:10:00|17397.81|17397.81|17442.46|17442.46|17442.46|17442.46|17397.81|17397.81|0
1706022900000|2024-01-23 15:15:00|17447.83|17447.83|17465.62|17465.62|17465.62|17465.62|17445.04|17445.04|0
1706023200000|2024-01-23 15:20:00|17469.15|17469.15|17430.34|17430.34|17469.15|17469.15|17430.34|17430.34|0
1706023500000|2024-01-23 15:25:00|17435.71|17435.71|17460.97|17460.97|17460.97|17460.97|17435.71|17435.71|0
1706023800000|2024-01-23 15:30:00|17463.75|17463.75|17454.01|17454.01|17471.49|17471.49|17433.94|17433.94|0
1706024100000|2024-01-23 15:35:00|17455.4|17455.4|17466.64|17466.64|17470.31|17470.31|17449.83|17449.83|0
1706024400000|2024-01-23 15:40:00|17461.27|17461.27|17460.56|17460.56|17461.27|17461.27|17445.18|17445.18|0
1706024700000|2024-01-23 15:45:00|17459.17|17459.17|17478.62|17478.62|17478.62|17478.62|17457.4|17457.4|0
1706025000000|2024-01-23 15:50:00|17477.74|17477.74|17464.23|17464.23|17477.74|17477.74|17437.4|17437.4|0
1706025300000|2024-01-23 15:55:00|17458.86|17458.86|17461.51|17461.51|17462.39|17462.39|17453.5|17453.5|0
1706025600000|2024-01-23 16:00:00|17466.88|17466.88|17466.71|17466.71|17472.07|17472.07|17464.23|17464.23|0
1706025900000|2024-01-23 16:05:00|17465.32|17465.32|17470.47|17470.47|17470.47|17470.47|17458.86|17458.86|0
1706026200000|2024-01-23 16:10:00|17478.83|17478.83|17454.89|17454.89|17478.83|17478.83|17434.82|17434.82|0
1706026500000|2024-01-23 16:15:00|17460.25|17460.25|17441.98|17441.98|17465.62|17465.62|17413.97|17413.97|0
1706026800000|2024-01-23 16:20:00|17436.62|17436.62|17451.53|17451.53|17458.49|17458.49|17431.25|17431.25|0
1706027100000|2024-01-23 16:25:00|17450.64|17450.64|17413.7|17413.7|17456.21|17456.21|17413.7|17413.7|0
1706084100000|2024-01-24 08:15:00|17684.35|17684.35|17637.61|17637.61|17689.71|17689.71|17626.88|17626.88|0
1706084400000|2024-01-24 08:20:00|17648.34|17648.34|17590.11|17590.11|17648.34|17648.34|17590.11|17590.11|0
1706084700000|2024-01-24 08:25:00|17557.92|17557.92|17547.19|17547.19|17563.28|17563.28|17541.82|17541.82|0
1706085000000|2024-01-24 08:30:00|17552.55|17552.55|17600.18|17600.18|17624.06|17624.06|17552.55|17552.55|0
1706085300000|2024-01-24 08:35:00|17607.14|17607.14|17572.58|17572.58|17615.5|17615.5|17561.85|17561.85|0
1706085600000|2024-01-24 08:40:00|17561.85|17561.85|17477.02|17477.02|17561.85|17561.85|17477.02|17477.02|0
1706085900000|2024-01-24 08:45:00|17487.75|17487.75|17487.75|17487.75|17509.21|17509.21|17477.02|17477.02|0
1706086200000|2024-01-24 08:50:00|17493.12|17493.12|17562.15|17562.15|17562.15|17562.15|17493.12|17493.12|0
1706086500000|2024-01-24 08:55:00|17572.88|17572.88|17594.34|17594.34|17594.34|17594.34|17572.88|17572.88|0
1706086800000|2024-01-24 09:00:00|17605.07|17605.07|17620.56|17620.56|17625.92|17625.92|17605.07|17605.07|0
1706087100000|2024-01-24 09:05:00|17625.92|17625.92|17645.55|17645.55|17645.55|17645.55|17625.92|17625.92|0
1706087400000|2024-01-24 09:10:00|17634.82|17634.82|17634.82|17634.82|17640.19|17640.19|17629.46|17629.46|0
1706087700000|2024-01-24 09:15:00|17645.55|17645.55|17667.01|17667.01|17667.01|17667.01|17645.55|17645.55|0
1706088000000|2024-01-24 09:20:00|17676.76|17676.76|17755.1|17755.1|17755.1|17755.1|17676.76|17676.76|0
1706088300000|2024-01-24 09:25:00|17749.73|17749.73|17739|17739|17749.73|17749.73|17733.64|17733.64|0
1706088600000|2024-01-24 09:30:00|17733.64|17733.64|17737.23|17737.23|17749.73|17749.73|17731.87|17731.87|0
1706088900000|2024-01-24 09:35:00|17726.5|17726.5|17743.79|17743.79|17743.79|17743.79|17726.5|17726.5|0
1706089200000|2024-01-24 09:40:00|17722.33|17722.33|17690.14|17690.14|17722.33|17722.33|17690.14|17690.14|0
1706089500000|2024-01-24 09:45:00|17679.41|17679.41|17654.89|17654.89|17684.77|17684.77|17654.89|17654.89|0
1706089800000|2024-01-24 09:50:00|17644.16|17644.16|17687.08|17687.08|17687.08|17687.08|17638.79|17638.79|0
1706090100000|2024-01-24 09:55:00|17692.44|17692.44|17723.75|17723.75|17734.48|17734.48|17692.44|17692.44|0
1706090400000|2024-01-24 10:00:00|17734.48|17734.48|17734.48|17734.48|17739.84|17739.84|17734.48|17734.48|0
1706090700000|2024-01-24 10:05:00|17742.83|17742.83|17699.92|17699.92|17742.83|17742.83|17699.92|17699.92|0
1706091000000|2024-01-24 10:10:00|17705.28|17705.28|17699.92|17699.92|17705.28|17705.28|17699.92|17699.92|0
1706091300000|2024-01-24 10:15:00|17694.55|17694.55|17691.02|17691.02|17696.32|17696.32|17691.02|17691.02|0
1706091600000|2024-01-24 10:20:00|17669.56|17669.56|17705.11|17705.11|17705.11|17705.11|17669.56|17669.56|0
1706091900000|2024-01-24 10:25:00|17699.75|17699.75|17729.22|17729.22|17729.22|17729.22|17699.75|17699.75|0
1706092200000|2024-01-24 10:30:00|17745.32|17745.32|17739.95|17739.95|17745.32|17745.32|17734.59|17734.59|0
1706092500000|2024-01-24 10:35:00|17723.86|17723.86|17723.86|17723.86|17729.22|17729.22|17723.86|17723.86|0
1706092800000|2024-01-24 10:40:00|17729.22|17729.22|17718.49|17718.49|17739.95|17739.95|17718.49|17718.49|0
1706093100000|2024-01-24 10:45:00|17723.86|17723.86|17715.29|17715.29|17729.22|17729.22|17715.29|17715.29|0
1706093400000|2024-01-24 10:50:00|17709.93|17709.93|17721.54|17721.54|17721.54|17721.54|17701.92|17701.92|0
1706093700000|2024-01-24 10:55:00|17710.81|17710.81|17744.77|17744.77|17744.77|17744.77|17710.81|17710.81|0
1706094000000|2024-01-24 11:00:00|17750.13|17750.13|17769.22|17769.22|17769.22|17769.22|17750.13|17750.13|0
1706094300000|2024-01-24 11:05:00|17763.85|17763.85|17770.1|17770.1|17775.47|17775.47|17763.85|17763.85|0
1706094600000|2024-01-24 11:10:00|17780.83|17780.83|17771.49|17771.49|17786.2|17786.2|17760.76|17760.76|0
1706094900000|2024-01-24 11:15:00|17765.92|17765.92|17757.94|17757.94|17775.63|17775.63|17757.94|17757.94|0
1706095200000|2024-01-24 11:20:00|17762.12|17762.12|17771.18|17771.18|17781.13|17781.13|17754.1|17754.1|0
1706095500000|2024-01-24 11:25:00|17779.54|17779.54|17806.94|17806.94|17806.94|17806.94|17778.86|17778.86|0
1706095800000|2024-01-24 11:30:00|17817.67|17817.67|17803.34|17803.34|17830.16|17830.16|17803.34|17803.34|0
1706096100000|2024-01-24 11:35:00|17810.3|17810.3|17831.35|17831.35|17831.76|17831.76|17810.3|17810.3|0
1706096400000|2024-01-24 11:40:00|17825.99|17825.99|17819.23|17819.23|17842.08|17842.08|17819.23|17819.23|0
1706096700000|2024-01-24 11:45:00|17815.05|17815.05|17801.91|17801.91|17815.05|17815.05|17788.7|17788.7|0
1706097000000|2024-01-24 11:50:00|17796.54|17796.54|17785.81|17785.81|17796.54|17796.54|17780.45|17780.45|0
1706097300000|2024-01-24 11:55:00|17796.54|17796.54|17794.57|17794.57|17798.95|17798.95|17780.85|17780.85|0
1706097600000|2024-01-24 12:00:00|17797.22|17797.22|17806.56|17806.56|17820.48|17820.48|17797.22|17797.22|0
1706097900000|2024-01-24 12:05:00|17817.7|17817.7|17788.19|17788.19|17817.7|17817.7|17782.82|17782.82|0
1706098200000|2024-01-24 12:10:00|17777.46|17777.46|17809.65|17809.65|17820.38|17820.38|17777.46|17777.46|0
1706098500000|2024-01-24 12:15:00|17815.01|17815.01|17798.92|17798.92|17815.01|17815.01|17790.56|17790.56|0
1706098800000|2024-01-24 12:20:00|17800.31|17800.31|17789.58|17789.58|17800.31|17800.31|17789.58|17789.58|0
1706099100000|2024-01-24 12:25:00|17778.44|17778.44|17750.73|17750.73|17778.44|17778.44|17750.73|17750.73|0
1706099400000|2024-01-24 12:30:00|17756.1|17756.1|17757.08|17757.08|17779.36|17779.36|17756.1|17756.1|0
1706099700000|2024-01-24 12:35:00|17758.47|17758.47|17764.04|17764.04|17764.04|17764.04|17747.74|17747.74|0
1706100000000|2024-01-24 12:40:00|17769.41|17769.41|17758.68|17758.68|17769.41|17769.41|17753.31|17753.31|0
1706100300000|2024-01-24 12:45:00|17753.31|17753.31|17737.22|17737.22|17753.31|17753.31|17737.22|17737.22|0
1706100600000|2024-01-24 12:50:00|17735.45|17735.45|17741.49|17741.49|17741.49|17741.49|17722.71|17722.71|0
1706100900000|2024-01-24 12:55:00|17736.13|17736.13|17726.28|17726.28|17737.01|17737.01|17726.28|17726.28|0
1706101200000|2024-01-24 13:00:00|17715.55|17715.55|17726.28|17726.28|17726.28|17726.28|17715.55|17715.55|0
1706101500000|2024-01-24 13:05:00|17731.65|17731.65|17717.51|17717.51|17737.01|17737.01|17717.51|17717.51|0
1706101800000|2024-01-24 13:10:00|17722.88|17722.88|17722.88|17722.88|17728.24|17728.24|17717.51|17717.51|0
1706102100000|2024-01-24 13:15:00|17717.51|17717.51|17719.11|17719.11|17724.48|17724.48|17706.78|17706.78|0
1706102400000|2024-01-24 13:20:00|17720.5|17720.5|17715.14|17715.14|17720.5|17720.5|17715.14|17715.14|0
1706102700000|2024-01-24 13:25:00|17720.5|17720.5|17741.96|17741.96|17741.96|17741.96|17720.5|17720.5|0
1706103000000|2024-01-24 13:30:00|17744.75|17744.75|17750.32|17750.32|17771.78|17771.78|17744.75|17744.75|0
1706103300000|2024-01-24 13:35:00|17755.68|17755.68|17750.32|17750.32|17755.68|17755.68|17739.59|17739.59|0
1706103600000|2024-01-24 13:40:00|17744.95|17744.95|17730.25|17730.25|17744.95|17744.95|17724.89|17724.89|0
1706103900000|2024-01-24 13:45:00|17729.37|17729.37|17722.2|17722.2|17734.73|17734.73|17720.81|17720.81|0
1706104200000|2024-01-24 13:50:00|17727.57|17727.57|17720.6|17720.6|17732.93|17732.93|17720.6|17720.6|0
1706104500000|2024-01-24 13:55:00|17719.21|17719.21|17722|17722|17727.36|17727.36|17716.63|17716.63|0
1706104800000|2024-01-24 14:00:00|17718.46|17718.46|17688.44|17688.44|17718.46|17718.46|17684.26|17684.26|0
1706105100000|2024-01-24 14:05:00|17689.33|17689.33|17700.19|17700.19|17700.19|17700.19|17686.68|17686.68|0
1706105400000|2024-01-24 14:10:00|17702.98|17702.98|17718.87|17718.87|17724.44|17724.44|17702.98|17702.98|0
1706105700000|2024-01-24 14:15:00|17720.63|17720.63|17723.35|17723.35|17723.35|17723.35|17712.62|17712.62|0
1706106000000|2024-01-24 14:20:00|17728.71|17728.71|17725.11|17725.11|17730.48|17730.48|17714.38|17714.38|0
1706106300000|2024-01-24 14:25:00|17719.75|17719.75|17759.31|17759.31|17759.31|17759.31|17719.75|17719.75|0
1706106600000|2024-01-24 14:30:00|17764.68|17764.68|17745.93|17745.93|17764.68|17764.68|17731.6|17731.6|0
1706106900000|2024-01-24 14:35:00|17740.57|17740.57|17717.54|17717.54|17745.93|17745.93|17712.17|17712.17|0
1706107200000|2024-01-24 14:40:00|17722.9|17722.9|17714.24|17714.24|17740.97|17740.97|17703.52|17703.52|0
1706107500000|2024-01-24 14:45:00|17725.9|17725.9|17732.14|17732.14|17732.14|17732.14|17713.57|17713.57|0
1706107800000|2024-01-24 14:50:00|17737.51|17737.51|17735.91|17735.91|17737.51|17737.51|17708.88|17708.88|0
1706108100000|2024-01-24 14:55:00|17741.27|17741.27|17725.18|17725.18|17741.27|17741.27|17714.45|17714.45|0
1706108400000|2024-01-24 15:00:00|17735.91|17735.91|17696.04|17696.04|17735.91|17735.91|17696.04|17696.04|0
1706108700000|2024-01-24 15:05:00|17712.13|17712.13|17749.59|17749.59|17754.95|17754.95|17712.13|17712.13|0
1706109000000|2024-01-24 15:10:00|17738.86|17738.86|17744.7|17744.7|17744.7|17744.7|17727.72|17727.72|0
1706109300000|2024-01-24 15:15:00|17745.58|17745.58|17720.69|17720.69|17750.94|17750.94|17720.69|17720.69|0
1706109600000|2024-01-24 15:20:00|17731.42|17731.42|17729.21|17729.21|17739.94|17739.94|17729.21|17729.21|0
1706109900000|2024-01-24 15:25:00|17727.82|17727.82|17748.74|17748.74|17754.1|17754.1|17726.42|17726.42|0
1706110200000|2024-01-24 15:30:00|17743.17|17743.17|17725.61|17725.61|17744.56|17744.56|17723.91|17723.91|0
1706110500000|2024-01-24 15:35:00|17724.73|17724.73|17739.64|17739.64|17739.64|17739.64|17719.36|17719.36|0
1706110800000|2024-01-24 15:40:00|17734.27|17734.27|17751.76|17751.76|17751.76|17751.76|17717.97|17717.97|0
1706111100000|2024-01-24 15:45:00|17753.52|17753.52|17740.79|17740.79|17763.27|17763.27|17740.79|17740.79|0
1706111400000|2024-01-24 15:50:00|17738.14|17738.14|17754.44|17754.44|17762.59|17762.59|17738.14|17738.14|0
1706111700000|2024-01-24 15:55:00|17749.08|17749.08|17763.75|17763.75|17765.17|17765.17|17749.08|17749.08|0
1706112000000|2024-01-24 16:00:00|17769.12|17769.12|17800.97|17800.97|17800.97|17800.97|17759.57|17759.57|0
1706112300000|2024-01-24 16:05:00|17800.09|17800.09|17790.31|17790.31|17800.09|17800.09|17776.79|17776.79|0
1706112600000|2024-01-24 16:10:00|17791.7|17791.7|17831.13|17831.13|17831.13|17831.13|17791.7|17791.7|0
1706112900000|2024-01-24 16:15:00|17836.49|17836.49|17814.15|17814.15|17836.49|17836.49|17797.85|17797.85|0
1706113200000|2024-01-24 16:20:00|17818.33|17818.33|17820.53|17820.53|17820.53|17820.53|17809.09|17809.09|0
1706113500000|2024-01-24 16:25:00|17816.36|17816.36|17816.36|17816.36|17837.82|17837.82|17814.59|17814.59|0
1706170500000|2024-01-25 08:15:00|17786.8|17786.8|17764.98|17764.98|17786.8|17786.8|17731.76|17731.76|0
1706170800000|2024-01-25 08:20:00|17754.38|17754.38|17764.36|17764.36|17785.82|17785.82|17721.44|17721.44|0
1706171100000|2024-01-25 08:25:00|17775.09|17775.09|17785.82|17785.82|17785.82|17785.82|17775.09|17775.09|0
1706171400000|2024-01-25 08:30:00|17766.32|17766.32|17825.34|17825.34|17825.34|17825.34|17766.32|17766.32|0
1706171700000|2024-01-25 08:35:00|17846.79|17846.79|17824.15|17824.15|17873.05|17873.05|17824.15|17824.15|0
1706172000000|2024-01-25 08:40:00|17834.88|17834.88|17817.76|17817.76|17840.24|17840.24|17812.39|17812.39|0
1706172300000|2024-01-25 08:45:00|17840.04|17840.04|17900.29|17900.29|17900.29|17900.29|17840.04|17840.04|0
1706172600000|2024-01-25 08:50:00|17899.41|17899.41|17853.11|17853.11|17904.77|17904.77|17847.75|17847.75|0
1706172900000|2024-01-25 08:55:00|17847.75|17847.75|17964.62|17964.62|17964.62|17964.62|17847.75|17847.75|0
1706173200000|2024-01-25 09:00:00|17968.8|17968.8|17964.42|17964.42|17980.51|17980.51|17942.96|17942.96|0
1706173500000|2024-01-25 09:05:00|17953.69|17953.69|17898.65|17898.65|17953.69|17953.69|17889.11|17889.11|0
1706173800000|2024-01-25 09:10:00|17914.74|17914.74|17908.53|17908.53|17943.27|17943.27|17908.53|17908.53|0
1706174100000|2024-01-25 09:15:00|17901.57|17901.57|17898.1|17898.1|17906.93|17906.93|17898.1|17898.1|0
1706174400000|2024-01-25 09:20:00|17892.74|17892.74|17870.7|17870.7|17893.04|17893.04|17859.97|17859.97|0
1706174700000|2024-01-25 09:25:00|17859.97|17859.97|17856.13|17856.13|17861.5|17861.5|17846.9|17846.9|0
1706175000000|2024-01-25 09:30:00|17861.5|17861.5|17860.86|17860.86|17883.1|17883.1|17857.83|17857.83|0
1706175300000|2024-01-25 09:35:00|17876.95|17876.95|17893.05|17893.05|17893.05|17893.05|17871.59|17871.59|0
1706175600000|2024-01-25 09:40:00|17903.78|17903.78|17925.88|17925.88|17929.41|17929.41|17903.78|17903.78|0
1706175900000|2024-01-25 09:45:00|17929.41|17929.41|17920.38|17920.38|17941.03|17941.03|17919.57|17919.57|0
1706176200000|2024-01-25 09:50:00|17915.02|17915.02|17909.65|17909.65|17925.75|17925.75|17909.65|17909.65|0
1706176500000|2024-01-25 09:55:00|17915.02|17915.02|17897.12|17897.12|17915.02|17915.02|17897.12|17897.12|0
1706176800000|2024-01-25 10:00:00|17891.75|17891.75|17877.29|17877.29|17897.12|17897.12|17872.87|17872.87|0
1706177100000|2024-01-25 10:05:00|17872.87|17872.87|17872.67|17872.67|17884.15|17884.15|17864.73|17864.73|0
1706177400000|2024-01-25 10:10:00|17865.71|17865.71|17875.87|17875.87|17886.6|17886.6|17865.71|17865.71|0
1706177700000|2024-01-25 10:15:00|17881.17|17881.17|17856.18|17856.18|17882.05|17882.05|17856.18|17856.18|0
1706178000000|2024-01-25 10:20:00|17861.54|17861.54|17861.54|17861.54|17861.54|17861.54|17861.54|17861.54|0
1706178300000|2024-01-25 10:25:00|17855.97|17855.97|17835.46|17835.46|17859.5|17859.5|17835.46|17835.46|0
1706178600000|2024-01-25 10:30:00|17839.64|17839.64|17826.33|17826.33|17842.43|17842.43|17826.33|17826.33|0
1706178900000|2024-01-25 10:35:00|17831.7|17831.7|17816.99|17816.99|17831.7|17831.7|17815.6|17815.6|0
1706179200000|2024-01-25 10:40:00|17827.72|17827.72|17839.34|17839.34|17839.34|17839.34|17827.72|17827.72|0
1706179500000|2024-01-25 10:45:00|17840.22|17840.22|17842.22|17842.22|17847.28|17847.28|17840.22|17840.22|0
1706179800000|2024-01-25 10:50:00|17793.94|17793.94|17789.76|17789.76|17799.51|17799.51|17789.76|17789.76|0
1706180100000|2024-01-25 10:55:00|17779.03|17779.03|17784.4|17784.4|17784.4|17784.4|17779.03|17779.03|0
1706180400000|2024-01-25 11:00:00|17789.76|17789.76|17816.65|17816.65|17816.65|17816.65|17779.1|17779.1|0
1706180700000|2024-01-25 11:05:00|17805.92|17805.92|17803.07|17803.07|17819.17|17819.17|17803.07|17803.07|0
1706181000000|2024-01-25 11:10:00|17797.71|17797.71|17814.01|17814.01|17819.17|17819.17|17797.71|17797.71|0
1706181300000|2024-01-25 11:15:00|17816.66|17816.66|17816.66|17816.66|17816.66|17816.66|17811.29|17811.29|0
1706181600000|2024-01-25 11:20:00|17813.13|17813.13|17796.15|17796.15|17813.13|17813.13|17796.15|17796.15|0
1706181900000|2024-01-25 11:25:00|17790.78|17790.78|17785.21|17785.21|17790.78|17790.78|17785.21|17785.21|0
1706182200000|2024-01-25 11:30:00|17774.48|17774.48|17750.31|17750.31|17774.48|17774.48|17731.57|17731.57|0
1706182500000|2024-01-25 11:35:00|17754.49|17754.49|17794.99|17794.99|17794.99|17794.99|17754.49|17754.49|0
1706182800000|2024-01-25 11:40:00|17789.63|17789.63|17787.63|17787.63|17789.63|17789.63|17778.9|17778.9|0
1706183100000|2024-01-25 11:45:00|17776.49|17776.49|17779.14|17779.14|17780.02|17780.02|17776.49|17776.49|0
1706183400000|2024-01-25 11:50:00|17780.02|17780.02|17783.01|17783.01|17783.01|17783.01|17774.65|17774.65|0
1706183700000|2024-01-25 11:55:00|17780.36|17780.36|17791.09|17791.09|17796.46|17796.46|17780.36|17780.36|0
1706184000000|2024-01-25 12:00:00|17799.04|17799.04|17775|17775|17799.04|17799.04|17766.85|17766.85|0
1706184300000|2024-01-25 12:05:00|17767.94|17767.94|17766.1|17766.1|17772.35|17772.35|17757.21|17757.21|0
1706184600000|2024-01-25 12:10:00|17759.14|17759.14|17751.13|17751.13|17759.14|17759.14|17751.13|17751.13|0
1706184900000|2024-01-25 12:15:00|17758.09|17758.09|17752.07|17752.07|17759.04|17759.04|17752.07|17752.07|0
1706185200000|2024-01-25 12:20:00|17746.71|17746.71|17730.62|17730.62|17746.71|17746.71|17730.62|17730.62|0
1706185500000|2024-01-25 12:25:00|17735.98|17735.98|17753.67|17753.67|17753.67|17753.67|17735.98|17735.98|0
1706185800000|2024-01-25 12:30:00|17748.31|17748.31|17763.96|17763.96|17766.99|17766.99|17748.31|17748.31|0
1706186100000|2024-01-25 12:35:00|17758.6|17758.6|17760.36|17760.36|17760.36|17760.36|17758.6|17758.6|0
1706186400000|2024-01-25 12:40:00|17765.73|17765.73|17771.09|17771.09|17771.09|17771.09|17765.73|17765.73|0
1706186700000|2024-01-25 12:45:00|17762.74|17762.74|17762.74|17762.74|17762.74|17762.74|17762.74|17762.74|0
1706187000000|2024-01-25 12:50:00|17757.37|17757.37|17751.13|17751.13|17757.37|17757.37|17751.13|17751.13|0
1706187300000|2024-01-25 12:55:00|17758.09|17758.09|17751.84|17751.84|17758.09|17758.09|17751.84|17751.84|0
1706187600000|2024-01-25 13:00:00|17762.57|17762.57|17735.54|17735.54|17762.57|17762.57|17730.18|17730.18|0
1706187900000|2024-01-25 13:05:00|17740.91|17740.91|17751.63|17751.63|17751.63|17751.63|17740.91|17740.91|0
1706188200000|2024-01-25 13:10:00|17762.36|17762.36|17763.25|17763.25|17763.25|17763.25|17757|17757|0
1706188500000|2024-01-25 13:15:00|17752.52|17752.52|17746.48|17746.48|17758.97|17758.97|17746.48|17746.48|0
1706188800000|2024-01-25 13:20:00|17751.84|17751.84|17767.87|17767.87|17767.87|17767.87|17751.84|17751.84|0
1706189100000|2024-01-25 13:25:00|17769.26|17769.26|17770.45|17770.45|17779.99|17779.99|17769.26|17769.26|0
1706189400000|2024-01-25 13:30:00|17767.66|17767.66|17779.31|17779.31|17784.68|17784.68|17762.3|17762.3|0
1706189700000|2024-01-25 13:35:00|17768.58|17768.58|17763.22|17763.22|17768.58|17768.58|17763.22|17763.22|0
1706190000000|2024-01-25 13:40:00|17773.95|17773.95|17765.05|17765.05|17773.95|17773.95|17760.57|17760.57|0
1706190300000|2024-01-25 13:45:00|17770.42|17770.42|17784.74|17784.74|17790.11|17790.11|17769.6|17769.6|0
1706190600000|2024-01-25 13:50:00|17774.02|17774.02|17800.3|17800.3|17800.3|17800.3|17774.02|17774.02|0
1706190900000|2024-01-25 13:55:00|17805.67|17805.67|17804.48|17804.48|17820.98|17820.98|17804.48|17804.48|0
1706191200000|2024-01-25 14:00:00|17799.11|17799.11|17820.71|17820.71|17821.6|17821.6|17799.11|17799.11|0
1706191500000|2024-01-25 14:05:00|17815.35|17815.35|17803.02|17803.02|17815.35|17815.35|17792.08|17792.08|0
1706191800000|2024-01-25 14:10:00|17797.65|17797.65|17840.51|17840.51|17849.4|17849.4|17797.65|17797.65|0
1706192100000|2024-01-25 14:15:00|17836.33|17836.33|17822.95|17822.95|17836.33|17836.33|17822.95|17822.95|0
1706192400000|2024-01-25 14:20:00|17828.32|17828.32|17847.4|17847.4|17847.4|17847.4|17828.32|17828.32|0
1706192700000|2024-01-25 14:25:00|17842.04|17842.04|17812.29|17812.29|17845.26|17845.26|17812.29|17812.29|0
1706193000000|2024-01-25 14:30:00|17806.92|17806.92|17843.83|17843.83|17857.55|17857.55|17804.71|17804.71|0
1706193300000|2024-01-25 14:35:00|17844.71|17844.71|17816.12|17816.12|17845.6|17845.6|17812.52|17812.52|0
1706193600000|2024-01-25 14:40:00|17821.49|17821.49|17793.64|17793.64|17821.49|17821.49|17788.28|17788.28|0
1706193900000|2024-01-25 14:45:00|17799.01|17799.01|17829.13|17829.13|17839.35|17839.35|17799.01|17799.01|0
1706194200000|2024-01-25 14:50:00|17823.76|17823.76|17834.05|17834.05|17843.01|17843.01|17823.76|17823.76|0
1706194500000|2024-01-25 14:55:00|17836.84|17836.84|17828.96|17828.96|17836.84|17836.84|17823.59|17823.59|0
1706194800000|2024-01-25 15:00:00|17826.17|17826.17|17807.09|17807.09|17826.17|17826.17|17803.32|17803.32|0
1706195100000|2024-01-25 15:05:00|17812.45|17812.45|17830.82|17830.82|17830.82|17830.82|17800.84|17800.84|0
1706195400000|2024-01-25 15:10:00|17836.19|17836.19|17846.85|17846.85|17857.58|17857.58|17836.19|17836.19|0
1706195700000|2024-01-25 15:15:00|17852.21|17852.21|17824|17824|17852.21|17852.21|17824|17824|0
1706196000000|2024-01-25 15:20:00|17822.61|17822.61|17823.79|17823.79|17823.79|17823.79|17813.06|17813.06|0
1706196300000|2024-01-25 15:25:00|17818.43|17818.43|17821.01|17821.01|17831.67|17831.67|17813.06|17813.06|0
1706196600000|2024-01-25 15:30:00|17826.38|17826.38|17800.36|17800.36|17837.1|17837.1|17800.36|17800.36|0
1706196900000|2024-01-25 15:35:00|17805.73|17805.73|17815.82|17815.82|17815.82|17815.82|17800.36|17800.36|0
1706197200000|2024-01-25 15:40:00|17821.18|17821.18|17815.82|17815.82|17821.18|17821.18|17815.82|17815.82|0
1706197500000|2024-01-25 15:45:00|17821.18|17821.18|17815.31|17815.31|17831.4|17831.4|17815.31|17815.31|0
1706197800000|2024-01-25 15:50:00|17809.74|17809.74|17814.8|17814.8|17817.38|17817.38|17801.28|17801.28|0
1706198100000|2024-01-25 15:55:00|17820.16|17820.16|17818.97|17818.97|17825.53|17825.53|17809.43|17809.43|0
1706198400000|2024-01-25 16:00:00|17820.37|17820.37|17791.34|17791.34|17820.37|17820.37|17784.58|17784.58|0
1706198700000|2024-01-25 16:05:00|17802.07|17802.07|17788.04|17788.04|17807.43|17807.43|17783.63|17783.63|0
1706199000000|2024-01-25 16:10:00|17782.68|17782.68|17812.52|17812.52|17818.09|17818.09|17782.68|17782.68|0
1706199300000|2024-01-25 16:15:00|17817.89|17817.89|17799.08|17799.08|17822.44|17822.44|17799.08|17799.08|0
1706199600000|2024-01-25 16:20:00|17793.71|17793.71|17788.35|17788.35|17800.47|17800.47|17782.98|17782.98|0
1706199900000|2024-01-25 16:25:00|17793.71|17793.71|17819.28|17819.28|17824.65|17824.65|17785.56|17785.56|0
1706256900000|2024-01-26 08:15:00|18297.25|18297.25|18247|18247|18297.25|18297.25|18247|18247|0
1706257200000|2024-01-26 08:20:00|18257.73|18257.73|18257.6|18257.6|18286.02|18286.02|18257.39|18257.39|0
1706257500000|2024-01-26 08:25:00|18246.87|18246.87|18154.65|18154.65|18246.87|18246.87|18144.94|18144.94|0
1706257800000|2024-01-26 08:30:00|18155.53|18155.53|18186.77|18186.77|18229.56|18229.56|18155.53|18155.53|0
1706258100000|2024-01-26 08:35:00|18195.13|18195.13|18164.55|18164.55|18200.49|18200.49|18126.31|18126.31|0
1706258400000|2024-01-26 08:40:00|18159.19|18159.19|18192.77|18192.77|18199.53|18199.53|18159.19|18159.19|0
1706258700000|2024-01-26 08:45:00|18189.99|18189.99|18212.81|18212.81|18212.81|18212.81|18168.53|18168.53|0
1706259000000|2024-01-26 08:50:00|18221.16|18221.16|18239.63|18239.63|18239.63|18239.63|18221.16|18221.16|0
1706259300000|2024-01-26 08:55:00|18247.99|18247.99|18208.94|18208.94|18247.99|18247.99|18208.94|18208.94|0
1706259600000|2024-01-26 09:00:00|18197.8|18197.8|18153.05|18153.05|18208.53|18208.53|18149.51|18149.51|0
1706259900000|2024-01-26 09:05:00|18158.41|18158.41|18130.02|18130.02|18158.41|18158.41|18122.07|18122.07|0
1706260200000|2024-01-26 09:10:00|18140.75|18140.75|18144.14|18144.14|18160.44|18160.44|18130.02|18130.02|0
1706260500000|2024-01-26 09:15:00|18138.78|18138.78|18154.02|18154.02|18163.77|18163.77|18138.78|18138.78|0
1706260800000|2024-01-26 09:20:00|18143.29|18143.29|18143.29|18143.29|18163.77|18163.77|18143.29|18143.29|0
1706261100000|2024-01-26 09:25:00|18137.93|18137.93|18152.12|18152.12|18159.39|18159.39|18137.93|18137.93|0
1706261400000|2024-01-26 09:30:00|18157.49|18157.49|18184.93|18184.93|18203.6|18203.6|18157.49|18157.49|0
1706261700000|2024-01-26 09:35:00|18187.71|18187.71|18217.53|18217.53|18217.53|18217.53|18174.4|18174.4|0
1706262000000|2024-01-26 09:40:00|18212.16|18212.16|18268.46|18268.46|18280.95|18280.95|18212.16|18212.16|0
1706262300000|2024-01-26 09:45:00|18273.82|18273.82|18272.43|18272.43|18290.12|18290.12|18268.66|18268.66|0
1706262600000|2024-01-26 09:50:00|18283.16|18283.16|18254.33|18254.33|18283.16|18283.16|18254.33|18254.33|0
1706262900000|2024-01-26 09:55:00|18255.72|18255.72|18274.78|18274.78|18289.1|18289.1|18243.6|18243.6|0
1706263200000|2024-01-26 10:00:00|18269.41|18269.41|18265.03|18265.03|18274.78|18274.78|18254.3|18254.3|0
1706263500000|2024-01-26 10:05:00|18270.39|18270.39|18303.77|18303.77|18306.55|18306.55|18269|18269|0
1706263800000|2024-01-26 10:10:00|18298.4|18298.4|18330.63|18330.63|18335.99|18335.99|18291.27|18291.27|0
1706264100000|2024-01-26 10:15:00|18335.99|18335.99|18333.1|18333.1|18373.55|18373.55|18328.82|18328.82|0
1706264400000|2024-01-26 10:20:00|18331.71|18331.71|18261.76|18261.76|18333.1|18333.1|18251.03|18251.03|0
1706264700000|2024-01-26 10:25:00|18270.12|18270.12|18278.77|18278.77|18293.03|18293.03|18258.98|18258.98|0
1706265000000|2024-01-26 10:30:00|18273.41|18273.41|18268.01|18268.01|18283.8|18283.8|18264.51|18264.51|0
1706265300000|2024-01-26 10:35:00|18273.37|18273.37|18273.65|18273.65|18292.32|18292.32|18268.08|18268.08|0
1706265600000|2024-01-26 10:40:00|18268.28|18268.28|18276.74|18276.74|18283.49|18283.49|18254.86|18254.86|0
1706265900000|2024-01-26 10:45:00|18282.1|18282.1|18283.08|18283.08|18298.19|18298.19|18282.1|18282.1|0
1706266200000|2024-01-26 10:50:00|18288.38|18288.38|18295.27|18295.27|18300.64|18300.64|18276.39|18276.39|0
1706266500000|2024-01-26 10:55:00|18306|18306|18327.46|18327.46|18337.01|18337.01|18306|18306|0
1706266800000|2024-01-26 11:00:00|18333.03|18333.03|18331.5|18331.5|18343.76|18343.76|18331.5|18331.5|0
1706267100000|2024-01-26 11:05:00|18336.87|18336.87|18285.8|18285.8|18336.87|18336.87|18285.8|18285.8|0
1706267400000|2024-01-26 11:10:00|18281.62|18281.62|18281.52|18281.52|18299.32|18299.32|18276.26|18276.26|0
1706267700000|2024-01-26 11:15:00|18282.91|18282.91|18288|18288|18288|18288|18270.59|18270.59|0
1706268000000|2024-01-26 11:20:00|18293.37|18293.37|18294.46|18294.46|18296.02|18296.02|18283.73|18283.73|0
1706268300000|2024-01-26 11:25:00|18299.82|18299.82|18288.82|18288.82|18315.64|18315.64|18288.82|18288.82|0
1706268600000|2024-01-26 11:30:00|18283.46|18283.46|18300.13|18300.13|18301.89|18301.89|18283.46|18283.46|0
1706268900000|2024-01-26 11:35:00|18289.4|18289.4|18282.57|18282.57|18293.3|18293.3|18273.98|18273.98|0
1706269200000|2024-01-26 11:40:00|18277.21|18277.21|18304.24|18304.24|18309.6|18309.6|18277.21|18277.21|0
1706269500000|2024-01-26 11:45:00|18309.6|18309.6|18334.59|18334.59|18334.59|18334.59|18309.6|18309.6|0
1706269800000|2024-01-26 11:50:00|18329.23|18329.23|18343.12|18343.12|18352.08|18352.08|18322.47|18322.47|0
1706270100000|2024-01-26 11:55:00|18344.89|18344.89|18362.03|18362.03|18362.03|18362.03|18331.51|18331.51|0
1706270400000|2024-01-26 12:00:00|18356.67|18356.67|18367.4|18367.4|18372.76|18372.76|18356.67|18356.67|0
1706270700000|2024-01-26 12:05:00|18378.13|18378.13|18351.44|18351.44|18378.13|18378.13|18351.3|18351.3|0
1706271000000|2024-01-26 12:10:00|18346.07|18346.07|18364.37|18364.37|18369.74|18369.74|18346.07|18346.07|0
1706271300000|2024-01-26 12:15:00|18369.74|18369.74|18384.65|18384.65|18390.01|18390.01|18359.01|18359.01|0
1706271600000|2024-01-26 12:20:00|18395.38|18395.38|18393.4|18393.4|18395.38|18395.38|18386.27|18386.27|0
1706271900000|2024-01-26 12:25:00|18388.11|18388.11|18414.19|18414.19|18414.19|18414.19|18388.11|18388.11|0
1706272200000|2024-01-26 12:30:00|18419.55|18419.55|18428.89|18428.89|18434.26|18434.26|18419.55|18419.55|0
1706272500000|2024-01-26 12:35:00|18434.26|18434.26|18450.35|18450.35|18455.71|18455.71|18418.16|18418.16|0
1706272800000|2024-01-26 12:40:00|18444.99|18444.99|18478.81|18478.81|18481.59|18481.59|18439.62|18439.62|0
1706273100000|2024-01-26 12:45:00|18481.59|18481.59|18486.96|18486.96|18486.96|18486.96|18481.59|18481.59|0
1706273400000|2024-01-26 12:50:00|18492.32|18492.32|18508.42|18508.42|18524.51|18524.51|18492.32|18492.32|0
1706273700000|2024-01-26 12:55:00|18511.07|18511.07|18511.3|18511.3|18512.19|18512.19|18491.68|18491.68|0
1706274000000|2024-01-26 13:00:00|18505.94|18505.94|18510.35|18510.35|18528.28|18528.28|18505.94|18505.94|0
1706274300000|2024-01-26 13:05:00|18507.57|18507.57|18518.3|18518.3|18518.3|18518.3|18496.84|18496.84|0
1706274600000|2024-01-26 13:10:00|18513.88|18513.88|18504.04|18504.04|18516.53|18516.53|18504.04|18504.04|0
1706274900000|2024-01-26 13:15:00|18514.77|18514.77|18527.33|18527.33|18532.69|18532.69|18509.84|18509.84|0
1706275200000|2024-01-26 13:20:00|18532.69|18532.69|18534.39|18534.39|18548.79|18548.79|18527.33|18527.33|0
1706275500000|2024-01-26 13:25:00|18530.86|18530.86|18505.22|18505.22|18530.86|18530.86|18499.86|18499.86|0
1706275800000|2024-01-26 13:30:00|18510.58|18510.58|18496.32|18496.32|18532.04|18532.04|18496.32|18496.32|0
1706276100000|2024-01-26 13:35:00|18485.59|18485.59|18522.27|18522.27|18523.15|18523.15|18485.59|18485.59|0
1706276400000|2024-01-26 13:40:00|18516.9|18516.9|18559.01|18559.01|18564.37|18564.37|18516.9|18516.9|0
1706276700000|2024-01-26 13:45:00|18553.64|18553.64|18564.82|18564.82|18580.47|18580.47|18553.64|18553.64|0
1706277000000|2024-01-26 13:50:00|18570.18|18570.18|18634.56|18634.56|18645.29|18645.29|18570.18|18570.18|0
1706277300000|2024-01-26 13:55:00|18623.83|18623.83|18594.22|18594.22|18623.83|18623.83|18583.49|18583.49|0
1706277600000|2024-01-26 14:00:00|18604.95|18604.95|18631.71|18631.71|18631.71|18631.71|18599.58|18599.58|0
1706277900000|2024-01-26 14:05:00|18615.61|18615.61|18604.88|18604.88|18615.61|18615.61|18604.88|18604.88|0
1706278200000|2024-01-26 14:10:00|18615.61|18615.61|18605.19|18605.19|18615.61|18615.61|18594.46|18594.46|0
1706278500000|2024-01-26 14:15:00|18610.55|18610.55|18607.02|18607.02|18610.55|18610.55|18596.29|18596.29|0
1706278800000|2024-01-26 14:20:00|18601.65|18601.65|18612.38|18612.38|18612.38|18612.38|18590.92|18590.92|0
1706279100000|2024-01-26 14:25:00|18617.75|18617.75|18621.41|18621.41|18628.48|18628.48|18610.68|18610.68|0
1706279400000|2024-01-26 14:30:00|18616.05|18616.05|18599|18599|18632.14|18632.14|18599|18599|0
1706279700000|2024-01-26 14:35:00|18604.37|18604.37|18627.22|18627.22|18632.59|18632.59|18594.46|18594.46|0
1706280000000|2024-01-26 14:40:00|18623.05|18623.05|18639.14|18639.14|18639.14|18639.14|18601.59|18601.59|0
1706280300000|2024-01-26 14:45:00|18633.78|18633.78|18639.89|18639.89|18665.83|18665.83|18633.78|18633.78|0
1706280600000|2024-01-26 14:50:00|18645.26|18645.26|18680.06|18680.06|18680.06|18680.06|18623.05|18623.05|0
1706280900000|2024-01-26 14:55:00|18681.45|18681.45|18700.2|18700.2|18700.2|18700.2|18672.56|18672.56|0
1706281200000|2024-01-26 15:00:00|18689.47|18689.47|18685.93|18685.93|18710.93|18710.93|18667.36|18667.36|0
1706281500000|2024-01-26 15:05:00|18680.57|18680.57|18654.56|18654.56|18684.17|18684.17|18649.19|18649.19|0
1706281800000|2024-01-26 15:10:00|18659.92|18659.92|18640.6|18640.6|18668.82|18668.82|18640.6|18640.6|0
1706282100000|2024-01-26 15:15:00|18635.24|18635.24|18654.87|18654.87|18654.87|18654.87|18635.24|18635.24|0
1706282400000|2024-01-26 15:20:00|18660.23|18660.23|18673.75|18673.75|18680.5|18680.5|18654.87|18654.87|0
1706282700000|2024-01-26 15:25:00|18679.04|18679.04|18694.46|18694.46|18694.46|18694.46|18679.04|18679.04|0
1706283000000|2024-01-26 15:30:00|18689.09|18689.09|18698.74|18698.74|18715.71|18715.71|18688.07|18688.07|0
1706283300000|2024-01-26 15:35:00|18695.95|18695.95|18688.01|18688.01|18695.95|18695.95|18688.01|18688.01|0
1706283600000|2024-01-26 15:40:00|18689.4|18689.4|18715.71|18715.71|18731.81|18731.81|18688.01|18688.01|0
1706283900000|2024-01-26 15:45:00|18717.11|18717.11|18734.39|18734.39|18743.93|18743.93|18715.71|18715.71|0
1706284200000|2024-01-26 15:50:00|18718.29|18718.29|18681.76|18681.76|18730.86|18730.86|18676.39|18676.39|0
1706284500000|2024-01-26 15:55:00|18676.39|18676.39|18665.66|18665.66|18676.39|18676.39|18654.93|18654.93|0
1706284800000|2024-01-26 16:00:00|18667.43|18667.43|18641.49|18641.49|18673.68|18673.68|18636.12|18636.12|0
1706285100000|2024-01-26 16:05:00|18636.12|18636.12|18642.37|18642.37|18642.37|18642.37|18625.39|18625.39|0
1706285400000|2024-01-26 16:10:00|18647.74|18647.74|18651.71|18651.71|18659.86|18659.86|18646.85|18646.85|0
1706285700000|2024-01-26 16:15:00|18640.98|18640.98|18623.56|18623.56|18650.39|18650.39|18623.56|18623.56|0
1706286000000|2024-01-26 16:20:00|18618.2|18618.2|18640.54|18640.54|18640.54|18640.54|18612.83|18612.83|0
1706286300000|2024-01-26 16:25:00|18645.9|18645.9|18658.37|18658.37|18676.47|18676.47|18642.31|18642.31|0
1706516100000|2024-01-29 08:15:00|18454.86|18454.86|18451.7|18451.7|18455.88|18455.88|18423.69|18423.69|0
1706516400000|2024-01-29 08:20:00|18440.97|18440.97|18493.64|18493.64|18493.64|18493.64|18440.97|18440.97|0
1706516700000|2024-01-29 08:25:00|18488.27|18488.27|18492.69|18492.69|18492.69|18492.69|18466.81|18466.81|0
1706517000000|2024-01-29 08:30:00|18498.05|18498.05|18501.68|18501.68|18501.68|18501.68|18482.94|18482.94|0
1706517300000|2024-01-29 08:35:00|18496.32|18496.32|18453.02|18453.02|18507.05|18507.05|18453.02|18453.02|0
1706517600000|2024-01-29 08:40:00|18447.65|18447.65|18437.42|18437.42|18448.63|18448.63|18423.98|18423.98|0
1706517900000|2024-01-29 08:45:00|18442.79|18442.79|18453.89|18453.89|18453.89|18453.89|18440.88|18440.88|0
1706518200000|2024-01-29 08:50:00|18459.25|18459.25|18456.77|18456.77|18464.62|18464.62|18453.89|18453.89|0
1706518500000|2024-01-29 08:55:00|18446.04|18446.04|18401.97|18401.97|18446.04|18446.04|18401.97|18401.97|0
1706518800000|2024-01-29 09:00:00|18399.18|18399.18|18422.41|18422.41|18439.38|18439.38|18399.18|18399.18|0
1706519100000|2024-01-29 09:05:00|18420.64|18420.64|18391.17|18391.17|18420.64|18420.64|18391.17|18391.17|0
1706519400000|2024-01-29 09:10:00|18401.9|18401.9|18378.66|18378.66|18401.9|18401.9|18378.66|18378.66|0
1706519700000|2024-01-29 09:15:00|18377.78|18377.78|18346|18346|18383.35|18383.35|18339.04|18339.04|0
1706520000000|2024-01-29 09:20:00|18341.82|18341.82|18346.78|18346.78|18354.93|18354.93|18333.47|18333.47|0
1706520300000|2024-01-29 09:25:00|18336.05|18336.05|18313.2|18313.2|18336.05|18336.05|18298.29|18298.29|0
1706520600000|2024-01-29 09:30:00|18318.56|18318.56|18350.04|18350.04|18350.04|18350.04|18296.35|18296.35|0
1706520900000|2024-01-29 09:35:00|18355.41|18355.41|18366.13|18366.13|18366.13|18366.13|18350.04|18350.04|0
1706521200000|2024-01-29 09:40:00|18371.5|18371.5|18339.31|18339.31|18371.5|18371.5|18339.31|18339.31|0
1706521500000|2024-01-29 09:45:00|18337.92|18337.92|18370.52|18370.52|18370.52|18370.52|18335.13|18335.13|0
1706521800000|2024-01-29 09:50:00|18386.61|18386.61|18385.63|18385.63|18391.98|18391.98|18378.46|18378.46|0
1706522100000|2024-01-29 09:55:00|18369.54|18369.54|18358.81|18358.81|18369.54|18369.54|18353.44|18353.44|0
1706522400000|2024-01-29 10:00:00|18364.17|18364.17|18350.66|18350.66|18369.54|18369.54|18346.27|18346.27|0
1706522700000|2024-01-29 10:05:00|18356.02|18356.02|18331.37|18331.37|18361.39|18361.39|18331.37|18331.37|0
1706523000000|2024-01-29 10:10:00|18336.73|18336.73|18383.12|18383.12|18383.12|18383.12|18336.73|18336.73|0
1706523300000|2024-01-29 10:15:00|18387.29|18387.29|18390.01|18390.01|18411.74|18411.74|18387.29|18387.29|0
1706523600000|2024-01-29 10:20:00|18395.37|18395.37|18378.53|18378.53|18400.74|18400.74|18373.1|18373.1|0
1706523900000|2024-01-29 10:25:00|18373.16|18373.16|18381.31|18381.31|18385.49|18385.49|18367.8|18367.8|0
1706524200000|2024-01-29 10:30:00|18386.68|18386.68|18408.14|18408.14|18408.14|18408.14|18386.68|18386.68|0
1706524500000|2024-01-29 10:35:00|18405.49|18405.49|18397.34|18397.34|18405.49|18405.49|18397.34|18397.34|0
1706524800000|2024-01-29 10:40:00|18402.7|18402.7|18413.5|18413.5|18413.5|18413.5|18402.7|18402.7|0
1706525100000|2024-01-29 10:45:00|18416.29|18416.29|18401.75|18401.75|18418.05|18418.05|18401.75|18401.75|0
1706525400000|2024-01-29 10:50:00|18396.39|18396.39|18377.95|18377.95|18396.39|18396.39|18367.22|18367.22|0
1706525700000|2024-01-29 10:55:00|18383.32|18383.32|18384.4|18384.4|18389.77|18389.77|18373.67|18373.67|0
1706526000000|2024-01-29 11:00:00|18379.04|18379.04|18341.49|18341.49|18379.04|18379.04|18341.49|18341.49|0
1706526300000|2024-01-29 11:05:00|18352.21|18352.21|18341.49|18341.49|18362.94|18362.94|18341.49|18341.49|0
1706526600000|2024-01-29 11:10:00|18346.85|18346.85|18341.49|18341.49|18346.85|18346.85|18341.49|18341.49|0
1706526900000|2024-01-29 11:15:00|18343.25|18343.25|18348.62|18348.62|18348.62|18348.62|18343.25|18343.25|0
1706527200000|2024-01-29 11:20:00|18353.98|18353.98|18359.28|18359.28|18359.28|18359.28|18337.89|18337.89|0
1706527500000|2024-01-29 11:25:00|18362.81|18362.81|18342.67|18342.67|18365.6|18365.6|18337.31|18337.31|0
1706527800000|2024-01-29 11:30:00|18348.04|18348.04|18331.95|18331.95|18348.04|18348.04|18331.95|18331.95|0
1706528100000|2024-01-29 11:35:00|18315.85|18315.85|18329.36|18329.36|18332.89|18332.89|18315.85|18315.85|0
1706528400000|2024-01-29 11:40:00|18324|18324|18302.54|18302.54|18324|18324|18302.54|18302.54|0
1706528700000|2024-01-29 11:45:00|18297.17|18297.17|18298.12|18298.12|18312.32|18312.32|18297.17|18297.17|0
1706529000000|2024-01-29 11:50:00|18292.76|18292.76|18280.26|18280.26|18292.76|18292.76|18274.9|18274.9|0
1706529300000|2024-01-29 11:55:00|18274.9|18274.9|18282.91|18282.91|18282.91|18282.91|18258.8|18258.8|0
1706529600000|2024-01-29 12:00:00|18288.28|18288.28|18299.01|18299.01|18299.01|18299.01|18282.91|18282.91|0
1706529900000|2024-01-29 12:05:00|18302.54|18302.54|18279.92|18279.92|18302.54|18302.54|18279.92|18279.92|0
1706530200000|2024-01-29 12:10:00|18278.15|18278.15|18261.85|18261.85|18278.15|18278.15|18261.85|18261.85|0
1706530500000|2024-01-29 12:15:00|18267.22|18267.22|18288.68|18288.68|18288.68|18288.68|18267.22|18267.22|0
1706530800000|2024-01-29 12:20:00|18294.04|18294.04|18297.58|18297.58|18297.58|18297.58|18294.04|18294.04|0
1706531100000|2024-01-29 12:25:00|18298.46|18298.46|18305.59|18305.59|18310.95|18310.95|18298.46|18298.46|0
1706531400000|2024-01-29 12:30:00|18298.83|18298.83|18305.96|18305.96|18305.96|18305.96|18298.83|18298.83|0
1706531700000|2024-01-29 12:35:00|18311.33|18311.33|18306.85|18306.85|18311.33|18311.33|18301.48|18301.48|0
1706532000000|2024-01-29 12:40:00|18301.48|18301.48|18313.98|18313.98|18313.98|18313.98|18301.48|18301.48|0
1706532300000|2024-01-29 12:45:00|18315.74|18315.74|18320.8|18320.8|18331.53|18331.53|18315.74|18315.74|0
1706532600000|2024-01-29 12:50:00|18315.44|18315.44|18324.57|18324.57|18326.17|18326.17|18315.44|18315.44|0
1706532900000|2024-01-29 12:55:00|18319.21|18319.21|18320.8|18320.8|18329.16|18329.16|18313.84|18313.84|0
1706533200000|2024-01-29 13:00:00|18319.41|18319.41|18344.1|18344.1|18344.1|18344.1|18319.41|18319.41|0
1706533500000|2024-01-29 13:05:00|18348.28|18348.28|18368.76|18368.76|18379.9|18379.9|18344.1|18344.1|0
1706533800000|2024-01-29 13:10:00|18366.99|18366.99|18364.2|18364.2|18366.99|18366.99|18356.26|18356.26|0
1706534100000|2024-01-29 13:15:00|18369.57|18369.57|18388.45|18388.45|18391.98|18391.98|18369.57|18369.57|0
1706534400000|2024-01-29 13:20:00|18399.18|18399.18|18392.93|18392.93|18409.91|18409.91|18392.93|18392.93|0
1706534700000|2024-01-29 13:25:00|18390.15|18390.15|18381.99|18381.99|18390.15|18390.15|18380.6|18380.6|0
1706535000000|2024-01-29 13:30:00|18376.63|18376.63|18386.24|18386.24|18386.24|18386.24|18376.63|18376.63|0
1706535300000|2024-01-29 13:35:00|18380.88|18380.88|18385.8|18385.8|18385.8|18385.8|18375.07|18375.07|0
1706535600000|2024-01-29 13:40:00|18388.58|18388.58|18377.85|18377.85|18388.58|18388.58|18375.07|18375.07|0
1706535900000|2024-01-29 13:45:00|18361.76|18361.76|18379.11|18379.11|18389.84|18389.84|18361.76|18361.76|0
1706536200000|2024-01-29 13:50:00|18389.84|18389.84|18398.5|18398.5|18398.5|18398.5|18383.6|18383.6|0
1706536500000|2024-01-29 13:55:00|18395.85|18395.85|18385.12|18385.12|18395.85|18395.85|18379.76|18379.76|0
1706536800000|2024-01-29 14:00:00|18390.49|18390.49|18410.79|18410.79|18416.36|18416.36|18390.49|18390.49|0
1706537100000|2024-01-29 14:05:00|18421.52|18421.52|18416.16|18416.16|18426.89|18426.89|18416.16|18416.16|0
1706537400000|2024-01-29 14:10:00|18426.89|18426.89|18406.69|18406.69|18426.89|18426.89|18406.69|18406.69|0
1706537700000|2024-01-29 14:15:00|18407.57|18407.57|18397.79|18397.79|18408.52|18408.52|18392.42|18392.42|0
1706538000000|2024-01-29 14:20:00|18400.57|18400.57|18409.33|18409.33|18409.33|18409.33|18395|18395|0
1706538300000|2024-01-29 14:25:00|18403.97|18403.97|18407.5|18407.5|18407.5|18407.5|18395|18395|0
1706538600000|2024-01-29 14:30:00|18402.13|18402.13|18387.23|18387.23|18403.53|18403.53|18387.23|18387.23|0
1706538900000|2024-01-29 14:35:00|18392.59|18392.59|18395.24|18395.24|18395.24|18395.24|18387.23|18387.23|0
1706539200000|2024-01-29 14:40:00|18400.61|18400.61|18411.34|18411.34|18411.54|18411.54|18400.61|18400.61|0
1706539500000|2024-01-29 14:45:00|18409.94|18409.94|18402.91|18402.91|18416.36|18416.36|18400.26|18400.26|0
1706539800000|2024-01-29 14:50:00|18408.28|18408.28|18434.66|18434.66|18434.66|18434.66|18402.91|18402.91|0
1706540100000|2024-01-29 14:55:00|18445.39|18445.39|18486.14|18486.14|18486.14|18486.14|18442.81|18442.81|0
1706540400000|2024-01-29 15:00:00|18484.75|18484.75|18444.72|18444.72|18484.75|18484.75|18444.72|18444.72|0
1706540700000|2024-01-29 15:05:00|18455.45|18455.45|18458.23|18458.23|18458.23|18458.23|18450.08|18450.08|0
1706541000000|2024-01-29 15:10:00|18452.87|18452.87|18470.52|18470.52|18470.52|18470.52|18448.83|18448.83|0
1706541300000|2024-01-29 15:15:00|18465.16|18465.16|18453.68|18453.68|18470.52|18470.52|18451.85|18451.85|0
1706541600000|2024-01-29 15:20:00|18450.9|18450.9|18464.27|18464.27|18466.99|18466.99|18450.9|18450.9|0
1706541900000|2024-01-29 15:25:00|18469.64|18469.64|18449.13|18449.13|18471.41|18471.41|18448.18|18448.18|0
1706542200000|2024-01-29 15:30:00|18448.25|18448.25|18448.62|18448.62|18455.38|18455.38|18443.25|18443.25|0
1706542500000|2024-01-29 15:35:00|18459.35|18459.35|18465.73|18465.73|18465.73|18465.73|18452.22|18452.22|0
1706542800000|2024-01-29 15:40:00|18460.37|18460.37|18470.08|18470.08|18475.44|18475.44|18457.58|18457.58|0
1706543100000|2024-01-29 15:45:00|18475.44|18475.44|18487.13|18487.13|18487.13|18487.13|18468.31|18468.31|0
1706543400000|2024-01-29 15:50:00|18484.34|18484.34|18531.17|18531.17|18531.17|18531.17|18481.56|18481.56|0
1706543700000|2024-01-29 15:55:00|18533.95|18533.95|18550.66|18550.66|18550.66|18550.66|18529.4|18529.4|0
1706544000000|2024-01-29 16:00:00|18556.03|18556.03|18562.07|18562.07|18578.37|18578.37|18556.03|18556.03|0
1706544300000|2024-01-29 16:05:00|18562.95|18562.95|18537.25|18537.25|18562.95|18562.95|18533.48|18533.48|0
1706544600000|2024-01-29 16:10:00|18542.61|18542.61|18533.27|18533.27|18542.61|18542.61|18524.75|18524.75|0
1706544900000|2024-01-29 16:15:00|18536.06|18536.06|18532.39|18532.39|18552.15|18552.15|18531.88|18531.88|0
1706545200000|2024-01-29 16:20:00|18537.75|18537.75|18551.13|18551.13|18562.44|18562.44|18537.75|18537.75|0
1706545500000|2024-01-29 16:25:00|18545.77|18545.77|18559.39|18559.39|18571.34|18571.34|18543.05|18543.05|0
1706602500000|2024-01-30 08:15:00|18394.37|18394.37|18464.11|18464.11|18464.11|18464.11|18394.37|18394.37|0
1706602800000|2024-01-30 08:20:00|18448.01|18448.01|18474.84|18474.84|18474.84|18474.84|18448.01|18448.01|0
1706603100000|2024-01-30 08:25:00|18485.57|18485.57|18426.56|18426.56|18490.93|18490.93|18426.56|18426.56|0
1706603400000|2024-01-30 08:30:00|18431.92|18431.92|18469.54|18469.54|18474.91|18474.91|18428.39|18428.39|0
1706603700000|2024-01-30 08:35:00|18475.11|18475.11|18427.19|18427.19|18475.11|18475.11|18427.19|18427.19|0
1706604000000|2024-01-30 08:40:00|18421.83|18421.83|18453.54|18453.54|18453.54|18453.54|18421.83|18421.83|0
1706604300000|2024-01-30 08:45:00|18442.81|18442.81|18432.09|18432.09|18448.18|18448.18|18432.09|18432.09|0
1706604600000|2024-01-30 08:50:00|18399.9|18399.9|18367.77|18367.77|18405.26|18405.26|18367.77|18367.77|0
1706604900000|2024-01-30 08:55:00|18359.42|18359.42|18356.77|18356.77|18359.42|18359.42|18356.77|18356.77|0
1706605200000|2024-01-30 09:00:00|18353.98|18353.98|18348.41|18348.41|18353.98|18353.98|18336.29|18336.29|0
1706605500000|2024-01-30 09:05:00|18352.59|18352.59|18381.01|18381.01|18381.01|18381.01|18352.59|18352.59|0
1706605800000|2024-01-30 09:10:00|18391.74|18391.74|18391.74|18391.74|18402.47|18402.47|18391.74|18391.74|0
1706606100000|2024-01-30 09:15:00|18386.38|18386.38|18345.83|18345.83|18386.38|18386.38|18345.83|18345.83|0
1706606400000|2024-01-30 09:20:00|18332.52|18332.52|18364.71|18364.71|18386.17|18386.17|18332.52|18332.52|0
1706606700000|2024-01-30 09:25:00|18375.85|18375.85|18400.1|18400.1|18400.1|18400.1|18375.85|18375.85|0
1706607000000|2024-01-30 09:30:00|18410.69|18410.69|18441.53|18441.53|18441.53|18441.53|18408.93|18408.93|0
1706607300000|2024-01-30 09:35:00|18436.16|18436.16|18409.34|18409.34|18441.53|18441.53|18409.34|18409.34|0
1706607600000|2024-01-30 09:40:00|18414.7|18414.7|18398.47|18398.47|18414.7|18414.7|18393.04|18393.04|0
1706607900000|2024-01-30 09:45:00|18403.83|18403.83|18380.98|18380.98|18403.83|18403.83|18380.98|18380.98|0
1706608200000|2024-01-30 09:50:00|18375.62|18375.62|18386.35|18386.35|18386.35|18386.35|18370.25|18370.25|0
1706608500000|2024-01-30 09:55:00|18396.09|18396.09|18376.23|18376.23|18396.09|18396.09|18371.81|18371.81|0
1706608800000|2024-01-30 10:00:00|18397.69|18397.69|18386.96|18386.96|18397.69|18397.69|18381.59|18381.59|0
1706609100000|2024-01-30 10:05:00|18381.59|18381.59|18366.75|18366.75|18381.59|18381.59|18366.75|18366.75|0
1706609400000|2024-01-30 10:10:00|18361.18|18361.18|18366.55|18366.55|18382.64|18382.64|18359.79|18359.79|0
1706609700000|2024-01-30 10:15:00|18371.91|18371.91|18388.01|18388.01|18388.01|18388.01|18371.91|18371.91|0
1706610000000|2024-01-30 10:20:00|18398.73|18398.73|18366.55|18366.55|18398.73|18398.73|18366.55|18366.55|0
1706610300000|2024-01-30 10:25:00|18371.84|18371.84|18350.38|18350.38|18382.57|18382.57|18350.38|18350.38|0
1706610600000|2024-01-30 10:30:00|18347.6|18347.6|18348.79|18348.79|18359.52|18359.52|18339.24|18339.24|0
1706610900000|2024-01-30 10:35:00|18354.15|18354.15|18354.15|18354.15|18354.15|18354.15|18354.15|18354.15|0
1706611200000|2024-01-30 10:40:00|18343.42|18343.42|18328.31|18328.31|18343.42|18343.42|18328.31|18328.31|0
1706611500000|2024-01-30 10:45:00|18332.49|18332.49|18337.85|18337.85|18353.95|18353.95|18332.49|18332.49|0
1706611800000|2024-01-30 10:50:00|18327.12|18327.12|18328.89|18328.89|18332.49|18332.49|18321.76|18321.76|0
1706612100000|2024-01-30 10:55:00|18331.67|18331.67|18335.65|18335.65|18345.19|18345.19|18331.47|18331.47|0
1706612400000|2024-01-30 11:00:00|18331.47|18331.47|18336.83|18336.83|18342.2|18342.2|18326.1|18326.1|0
1706612700000|2024-01-30 11:05:00|18326.1|18326.1|18313.98|18313.98|18326.1|18326.1|18313.98|18313.98|0
1706613000000|2024-01-30 11:10:00|18319.34|18319.34|18299.07|18299.07|18319.34|18319.34|18299.07|18299.07|0
1706613300000|2024-01-30 11:15:00|18294.89|18294.89|18297.47|18297.47|18321.92|18321.92|18294.89|18294.89|0
1706613600000|2024-01-30 11:20:00|18286.74|18286.74|18292.11|18292.11|18292.11|18292.11|18286.74|18286.74|0
1706613900000|2024-01-30 11:25:00|18287.93|18287.93|18282.57|18282.57|18287.93|18287.93|18277.2|18277.2|0
1706614200000|2024-01-30 11:30:00|18289.53|18289.53|18283.96|18283.96|18289.53|18289.53|18283.96|18283.96|0
1706614500000|2024-01-30 11:35:00|18289.32|18289.32|18269.26|18269.26|18289.32|18289.32|18269.26|18269.26|0
1706614800000|2024-01-30 11:40:00|18258.53|18258.53|18258.53|18258.53|18263.89|18263.89|18253.16|18253.16|0
1706615100000|2024-01-30 11:45:00|18263.89|18263.89|18282.98|18282.98|18282.98|18282.98|18263.89|18263.89|0
1706615400000|2024-01-30 11:50:00|18288.34|18288.34|18299.89|18299.89|18299.89|18299.89|18285.69|18285.69|0
1706615700000|2024-01-30 11:55:00|18294.52|18294.52|18289.16|18289.16|18294.52|18294.52|18289.16|18289.16|0
1706616000000|2024-01-30 12:00:00|18305.25|18305.25|18321.35|18321.35|18321.35|18321.35|18305.25|18305.25|0
1706616300000|2024-01-30 12:05:00|18326.71|18326.71|18336.26|18336.26|18336.26|18336.26|18325.53|18325.53|0
1706616600000|2024-01-30 12:10:00|18341.62|18341.62|18347.87|18347.87|18347.87|18347.87|18341.62|18341.62|0
1706616900000|2024-01-30 12:15:00|18348.75|18348.75|18340.09|18340.09|18348.75|18348.75|18340.09|18340.09|0
1706617200000|2024-01-30 12:20:00|18334.73|18334.73|18338.19|18338.19|18338.19|18338.19|18332.82|18332.82|0
1706617500000|2024-01-30 12:25:00|18343.55|18343.55|18382.71|18382.71|18382.71|18382.71|18343.55|18343.55|0
1706617800000|2024-01-30 12:30:00|18377.34|18377.34|18389.46|18389.46|18389.46|18389.46|18369.19|18369.19|0
1706618100000|2024-01-30 12:35:00|18381.11|18381.11|18374.35|18374.35|18381.11|18381.11|18370.38|18370.38|0
1706618400000|2024-01-30 12:40:00|18368.99|18368.99|18397.58|18397.58|18397.58|18397.58|18368.99|18368.99|0
1706618700000|2024-01-30 12:45:00|18398.97|18398.97|18406.1|18406.1|18406.1|18406.1|18398.97|18398.97|0
1706619000000|2024-01-30 12:50:00|18406.98|18406.98|18401.62|18401.62|18406.98|18406.98|18396.25|18396.25|0
1706619300000|2024-01-30 12:55:00|18400.74|18400.74|18390.75|18390.75|18406.1|18406.1|18390.75|18390.75|0
1706619600000|2024-01-30 13:00:00|18396.32|18396.32|18392.72|18392.72|18398.09|18398.09|18392.72|18392.72|0
1706619900000|2024-01-30 13:05:00|18398.09|18398.09|18398.09|18398.09|18410.41|18410.41|18398.09|18398.09|0
1706620200000|2024-01-30 13:10:00|18392.72|18392.72|18368.61|18368.61|18392.72|18392.72|18368.61|18368.61|0
1706620500000|2024-01-30 13:15:00|18363.25|18363.25|18359.65|18359.65|18365.01|18365.01|18359.65|18359.65|0
1706620800000|2024-01-30 13:20:00|18354.28|18354.28|18348.92|18348.92|18354.28|18354.28|18348.92|18348.92|0
1706621100000|2024-01-30 13:25:00|18365.01|18365.01|18369.19|18369.19|18379.92|18379.92|18365.01|18365.01|0
1706621400000|2024-01-30 13:30:00|18358.46|18358.46|18358.46|18358.46|18366.41|18366.41|18355.68|18355.68|0
1706621700000|2024-01-30 13:35:00|18353.1|18353.1|18357.28|18357.28|18357.28|18357.28|18353.1|18353.1|0
1706622000000|2024-01-30 13:40:00|18351.91|18351.91|18338.19|18338.19|18353.3|18353.3|18338.19|18338.19|0
1706622300000|2024-01-30 13:45:00|18336.8|18336.8|18347.53|18347.53|18347.53|18347.53|18336.8|18336.8|0
1706622600000|2024-01-30 13:50:00|18358.26|18358.26|18363.62|18363.62|18363.62|18363.62|18358.26|18358.26|0
1706622900000|2024-01-30 13:55:00|18368.99|18368.99|18365.59|18365.59|18374.56|18374.56|18363.62|18363.62|0
1706623200000|2024-01-30 14:00:00|18376.32|18376.32|18376.32|18376.32|18376.32|18376.32|18376.32|18376.32|0
1706623500000|2024-01-30 14:05:00|18381.69|18381.69|18378.09|18378.09|18383.45|18383.45|18378.09|18378.09|0
1706623800000|2024-01-30 14:10:00|18388.82|18388.82|18409.09|18409.09|18418.43|18418.43|18388.82|18388.82|0
1706624100000|2024-01-30 14:15:00|18398.36|18398.36|18382.27|18382.27|18398.36|18398.36|18382.27|18382.27|0
1706624400000|2024-01-30 14:20:00|18376.9|18376.9|18391.16|18391.16|18391.16|18391.16|18376.9|18376.9|0
1706624700000|2024-01-30 14:25:00|18392.56|18392.56|18361.48|18361.48|18392.56|18392.56|18361.48|18361.48|0
1706625000000|2024-01-30 14:30:00|18366.85|18366.85|18375.17|18375.17|18377.58|18377.58|18357.31|18357.31|0
1706625300000|2024-01-30 14:35:00|18380.53|18380.53|18356.29|18356.29|18380.53|18380.53|18356.29|18356.29|0
1706625600000|2024-01-30 14:40:00|18350.92|18350.92|18363.05|18363.05|18363.05|18363.05|18350.92|18350.92|0
1706625900000|2024-01-30 14:45:00|18357.68|18357.68|18370.31|18370.31|18380.84|18380.84|18353.13|18353.13|0
1706626200000|2024-01-30 14:50:00|18364.95|18364.95|18374.35|18374.35|18377.44|18377.44|18364.95|18364.95|0
1706626500000|2024-01-30 14:55:00|18379.72|18379.72|18399.01|18399.01|18404.37|18404.37|18374.35|18374.35|0
1706626800000|2024-01-30 15:00:00|18404.37|18404.37|18364.81|18364.81|18404.37|18404.37|18363.42|18363.42|0
1706627100000|2024-01-30 15:05:00|18366.2|18366.2|18402.06|18402.06|18402.06|18402.06|18366.2|18366.2|0
1706627400000|2024-01-30 15:10:00|18399.28|18399.28|18387.15|18387.15|18399.28|18399.28|18387.15|18387.15|0
1706627700000|2024-01-30 15:15:00|18383.62|18383.62|18382.43|18382.43|18383.62|18383.62|18361.96|18361.96|0
1706628000000|2024-01-30 15:20:00|18377.07|18377.07|18358.26|18358.26|18382.43|18382.43|18355.61|18355.61|0
1706628300000|2024-01-30 15:25:00|18355.47|18355.47|18343.79|18343.79|18359.89|18359.89|18343.79|18343.79|0
1706628600000|2024-01-30 15:30:00|18345.19|18345.19|18304.92|18304.92|18345.19|18345.19|18304.92|18304.92|0
1706628900000|2024-01-30 15:35:00|18294.19|18294.19|18304.92|18304.92|18310.28|18310.28|18294.19|18294.19|0
1706629200000|2024-01-30 15:40:00|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18302.13|18302.13|0
1706629500000|2024-01-30 15:45:00|18315.65|18315.65|18345.63|18345.63|18345.63|18345.63|18313|18313|0
1706629800000|2024-01-30 15:50:00|18340.27|18340.27|18303.53|18303.53|18340.27|18340.27|18303.53|18303.53|0
1706630100000|2024-01-30 15:55:00|18292.8|18292.8|18306.31|18306.31|18314.32|18314.32|18290.08|18290.08|0
1706630400000|2024-01-30 16:00:00|18307.7|18307.7|18327.77|18327.77|18336.13|18336.13|18307.7|18307.7|0
1706630700000|2024-01-30 16:05:00|18326.38|18326.38|18325.02|18325.02|18333.34|18333.34|18317.04|18317.04|0
1706631000000|2024-01-30 16:10:00|18319.66|18319.66|18307.54|18307.54|18323.63|18323.63|18307.54|18307.54|0
1706631300000|2024-01-30 16:15:00|18301.96|18301.96|18314.36|18314.36|18322.44|18322.44|18301.96|18301.96|0
1706631600000|2024-01-30 16:20:00|18319.73|18319.73|18347.3|18347.3|18355.86|18355.86|18314.36|18314.36|0
1706631900000|2024-01-30 16:25:00|18352.66|18352.66|18345.7|18345.7|18361.79|18361.79|18340.34|18340.34|0
1706688900000|2024-01-31 08:15:00|18069.66|18069.66|18140.52|18140.52|18144.7|18144.7|18064.23|18064.23|0
1706689200000|2024-01-31 08:20:00|18136.11|18136.11|18155.1|18155.1|18155.1|18155.1|18125.38|18125.38|0
1706689500000|2024-01-31 08:25:00|18149.73|18149.73|18142.98|18142.98|18176.56|18176.56|18142.98|18142.98|0
1706689800000|2024-01-31 08:30:00|18137.41|18137.41|18181.76|18181.76|18181.76|18181.76|18137.41|18137.41|0
1706690100000|2024-01-31 08:35:00|18163.65|18163.65|18218.25|18218.25|18218.25|18218.25|18163.65|18163.65|0
1706690400000|2024-01-31 08:40:00|18212.89|18212.89|18255.81|18255.81|18255.81|18255.81|18212.89|18212.89|0
1706690700000|2024-01-31 08:45:00|18261.17|18261.17|18194.78|18194.78|18261.17|18261.17|18194.78|18194.78|0
1706691000000|2024-01-31 08:50:00|18215.67|18215.67|18239.92|18239.92|18239.92|18239.92|18215.67|18215.67|0
1706691300000|2024-01-31 08:55:00|18245.28|18245.28|18242.77|18242.77|18245.28|18245.28|18234.55|18234.55|0
1706691600000|2024-01-31 09:00:00|18234.42|18234.42|18228.43|18228.43|18246.74|18246.74|18228.43|18228.43|0
1706691900000|2024-01-31 09:05:00|18217.7|18217.7|18212.34|18212.34|18217.7|18217.7|18212.34|18212.34|0
1706692200000|2024-01-31 09:10:00|18206.97|18206.97|18219.3|18219.3|18219.3|18219.3|18206.97|18206.97|0
1706692500000|2024-01-31 09:15:00|18209.55|18209.55|18259.23|18259.23|18267.59|18267.59|18209.55|18209.55|0
1706692800000|2024-01-31 09:20:00|18269.96|18269.96|18248.71|18248.71|18269.96|18269.96|18243.14|18243.14|0
1706693100000|2024-01-31 09:25:00|18240.35|18240.35|18216.24|18216.24|18240.35|18240.35|18210.94|18210.94|0
1706693400000|2024-01-31 09:30:00|18221.81|18221.81|18211.93|18211.93|18221.81|18221.81|18211.93|18211.93|0
1706693700000|2024-01-31 09:35:00|18206.56|18206.56|18199.43|18199.43|18206.56|18206.56|18199.43|18199.43|0
1706694000000|2024-01-31 09:40:00|18203.61|18203.61|18212.95|18212.95|18212.95|18212.95|18199.43|18199.43|0
1706694300000|2024-01-31 09:45:00|18207.58|18207.58|18218.69|18218.69|18218.69|18218.69|18206.19|18206.19|0
1706694600000|2024-01-31 09:50:00|18213.32|18213.32|18203.78|18203.78|18213.32|18213.32|18203.78|18203.78|0
1706694900000|2024-01-31 09:55:00|18198.41|18198.41|18198.41|18198.41|18198.41|18198.41|18198.41|18198.41|0
1706695200000|2024-01-31 10:00:00|18193.05|18193.05|18212|18212|18212|18212|18193.05|18193.05|0
1706695500000|2024-01-31 10:05:00|18206.63|18206.63|18178.65|18178.65|18206.63|18206.63|18178.65|18178.65|0
1706695800000|2024-01-31 10:10:00|18180.42|18180.42|18189.31|18189.31|18189.31|18189.31|18180.42|18180.42|0
1706696100000|2024-01-31 10:15:00|18194.88|18194.88|18210.98|18210.98|18210.98|18210.98|18189.52|18189.52|0
1706696400000|2024-01-31 10:20:00|18201.23|18201.23|18179.77|18179.77|18201.23|18201.23|18168.63|18168.63|0
1706696700000|2024-01-31 10:25:00|18181.16|18181.16|18187.04|18187.04|18187.92|18187.92|18181.16|18181.16|0
1706697000000|2024-01-31 10:30:00|18181.67|18181.67|18183.07|18183.07|18183.07|18183.07|18176.1|18176.1|0
1706697300000|2024-01-31 10:35:00|18185.85|18185.85|18187.24|18187.24|18187.24|18187.24|18185.85|18185.85|0
1706697600000|2024-01-31 10:40:00|18183.07|18183.07|18180.28|18180.28|18184.46|18184.46|18180.28|18180.28|0
1706697900000|2024-01-31 10:45:00|18185.65|18185.65|18187.41|18187.41|18187.41|18187.41|18185.65|18185.65|0
1706698200000|2024-01-31 10:50:00|18182.05|18182.05|18177.87|18177.87|18182.05|18182.05|18177.87|18177.87|0
1706698500000|2024-01-31 10:55:00|18179.26|18179.26|18189.79|18189.79|18189.79|18189.79|18167.91|18167.91|0
1706698800000|2024-01-31 11:00:00|18193.96|18193.96|18218.21|18218.21|18218.21|18218.21|18193.96|18193.96|0
1706699100000|2024-01-31 11:05:00|18207.48|18207.48|18215.63|18215.63|18215.63|18215.63|18206.6|18206.6|0
1706699400000|2024-01-31 11:10:00|18216.51|18216.51|18210.64|18210.64|18217.39|18217.39|18210.64|18210.64|0
1706699700000|2024-01-31 11:15:00|18213.35|18213.35|18229.45|18229.45|18229.45|18229.45|18213.35|18213.35|0
1706700000000|2024-01-31 11:20:00|18224.08|18224.08|18236.62|18236.62|18236.62|18236.62|18224.08|18224.08|0
1706700300000|2024-01-31 11:25:00|18225.89|18225.89|18220.52|18220.52|18225.89|18225.89|18220.52|18220.52|0
1706700600000|2024-01-31 11:30:00|18215.16|18215.16|18227.28|18227.28|18227.28|18227.28|18215.16|18215.16|0
1706701200000|2024-01-31 11:40:00|18221.92|18221.92|18215.37|18215.37|18221.92|18221.92|18204.64|18204.64|0
1706701500000|2024-01-31 11:45:00|18220.73|18220.73|18215.16|18215.16|18220.73|18220.73|18208.2|18208.2|0
1706701800000|2024-01-31 11:50:00|18220.52|18220.52|18218.76|18218.76|18220.52|18220.52|18218.76|18218.76|0
1706702100000|2024-01-31 11:55:00|18224.12|18224.12|18236.25|18236.25|18236.25|18236.25|18224.12|18224.12|0
1706702400000|2024-01-31 12:00:00|18241.61|18241.61|18232.71|18232.71|18241.61|18241.61|18232.71|18232.71|0
1706702700000|2024-01-31 12:05:00|18227.35|18227.35|18194.75|18194.75|18227.35|18227.35|18194.75|18194.75|0
1706703000000|2024-01-31 12:10:00|18197.53|18197.53|18190.5|18190.5|18208.26|18208.26|18190.5|18190.5|0
1706703300000|2024-01-31 12:15:00|18201.23|18201.23|18197.05|18197.05|18202.62|18202.62|18197.05|18197.05|0
1706703600000|2024-01-31 12:20:00|18199.84|18199.84|18199.84|18199.84|18199.84|18199.84|18199.84|18199.84|0
1706703900000|2024-01-31 12:25:00|18178.38|18178.38|18183.74|18183.74|18183.74|18183.74|18178.38|18178.38|0
1706704200000|2024-01-31 12:30:00|18178.38|18178.38|18181.16|18181.16|18181.16|18181.16|18178.38|18178.38|0
1706704500000|2024-01-31 12:35:00|18172.81|18172.81|18153.18|18153.18|18172.81|18172.81|18153.18|18153.18|0
1706704800000|2024-01-31 12:40:00|18158.55|18158.55|18168.29|18168.29|18168.29|18168.29|18158.55|18158.55|0
1706705100000|2024-01-31 12:45:00|18173.66|18173.66|18165.71|18165.71|18176.44|18176.44|18165.71|18165.71|0
1706705400000|2024-01-31 12:50:00|18160.35|18160.35|18159.16|18159.16|18164.53|18164.53|18159.16|18159.16|0
1706705700000|2024-01-31 12:55:00|18148.43|18148.43|18154.99|18154.99|18154.99|18154.99|18144.26|18144.26|0
1706706000000|2024-01-31 13:00:00|18153.59|18153.59|18137.5|18137.5|18153.59|18153.59|18137.5|18137.5|0
1706706300000|2024-01-31 13:05:00|18121.4|18121.4|18121.4|18121.4|18132.13|18132.13|18116.04|18116.04|0
1706706600000|2024-01-31 13:10:00|18110.67|18110.67|18113.46|18113.46|18113.46|18113.46|18110.67|18110.67|0
1706706900000|2024-01-31 13:15:00|18110.67|18110.67|18117.43|18117.43|18121.4|18121.4|18110.67|18110.67|0
1706707200000|2024-01-31 13:20:00|18118.31|18118.31|18083.13|18083.13|18118.31|18118.31|18083.13|18083.13|0
1706707500000|2024-01-31 13:25:00|18077.77|18077.77|18069.83|18069.83|18080.55|18080.55|18069.83|18069.83|0
1706707800000|2024-01-31 13:30:00|18085.92|18085.92|18110.16|18110.16|18110.16|18110.16|18085.92|18085.92|0
1706708100000|2024-01-31 13:35:00|18104.8|18104.8|18088.91|18088.91|18104.8|18104.8|18085.92|18085.92|0
1706708400000|2024-01-31 13:40:00|18094.28|18094.28|18099.64|18099.64|18108|18108|18094.28|18094.28|0
1706708700000|2024-01-31 13:45:00|18083.55|18083.55|18095.67|18095.67|18095.67|18095.67|18083.55|18083.55|0
1706709000000|2024-01-31 13:50:00|18101.03|18101.03|18109.18|18109.18|18114.55|18114.55|18101.03|18101.03|0
1706709300000|2024-01-31 13:55:00|18107.79|18107.79|18107.79|18107.79|18107.79|18107.79|18107.79|18107.79|0
1706709600000|2024-01-31 14:00:00|18102.43|18102.43|18089.86|18089.86|18107.79|18107.79|18088.16|18088.16|0
1706709900000|2024-01-31 14:05:00|18090.75|18090.75|18107.65|18107.65|18121.99|18121.99|18090.75|18090.75|0
1706710200000|2024-01-31 14:10:00|18113.02|18113.02|18123.75|18123.75|18123.75|18123.75|18113.02|18113.02|0
1706710500000|2024-01-31 14:15:00|18118.38|18118.38|18130.81|18130.81|18131.7|18131.7|18118.38|18118.38|0
1706710800000|2024-01-31 14:20:00|18125.45|18125.45|18136.18|18136.18|18136.18|18136.18|18125.45|18125.45|0
1706711100000|2024-01-31 14:25:00|18141.54|18141.54|18165.22|18165.22|18170.58|18170.58|18136.18|18136.18|0
1706711400000|2024-01-31 14:30:00|18162.43|18162.43|18192.32|18192.32|18197.68|18197.68|18162.43|18162.43|0
1706711700000|2024-01-31 14:35:00|18186.95|18186.95|18186.95|18186.95|18197.68|18197.68|18180.19|18180.19|0
1706712000000|2024-01-31 14:40:00|18192.32|18192.32|18177.41|18177.41|18192.32|18192.32|18174.83|18174.83|0
1706712300000|2024-01-31 14:45:00|18172.05|18172.05|18184.82|18184.82|18184.82|18184.82|18166.68|18166.68|0
1706712600000|2024-01-31 14:50:00|18174.09|18174.09|18184.82|18184.82|18190.18|18190.18|18174.09|18174.09|0
1706712900000|2024-01-31 14:55:00|18190.39|18190.39|18190.08|18190.08|18198.74|18198.74|18177.75|18177.75|0
1706713200000|2024-01-31 15:00:00|18191.47|18191.47|18196.06|18196.06|18200.24|18200.24|18173.99|18173.99|0
1706713500000|2024-01-31 15:05:00|18194.67|18194.67|18208.19|18208.19|18208.19|18208.19|18183.94|18183.94|0
1706713800000|2024-01-31 15:10:00|18197.46|18197.46|18186.9|18186.9|18197.46|18197.46|18177.32|18177.32|0
1706714100000|2024-01-31 15:15:00|18181.53|18181.53|18183.37|18183.37|18202.99|18202.99|18181.53|18181.53|0
1706714400000|2024-01-31 15:20:00|18178|18178|18179.7|18179.7|18185.06|18185.06|18174.33|18174.33|0
1706714700000|2024-01-31 15:25:00|18190.43|18190.43|18190.05|18190.05|18205.4|18205.4|18190.05|18190.05|0
1706715000000|2024-01-31 15:30:00|18194.47|18194.47|18223.77|18223.77|18230.33|18230.33|18194.47|18194.47|0
1706715300000|2024-01-31 15:35:00|18225.54|18225.54|18216.51|18216.51|18227.31|18227.31|18212.77|18212.77|0
1706715600000|2024-01-31 15:40:00|18237.97|18237.97|18280.22|18280.22|18285.58|18285.58|18236.37|18236.37|0
1706715900000|2024-01-31 15:45:00|18278.82|18278.82|18258.11|18258.11|18278.82|18278.82|18252.74|18252.74|0
1706716200000|2024-01-31 15:50:00|18252.74|18252.74|18271.62|18271.62|18271.62|18271.62|18247.38|18247.38|0
1706716500000|2024-01-31 15:55:00|18276.99|18276.99|18249.65|18249.65|18283.24|18283.24|18249.65|18249.65|0
1706716800000|2024-01-31 16:00:00|18244.29|18244.29|18284.9|18284.9|18284.9|18284.9|18243.41|18243.41|0
1706717100000|2024-01-31 16:05:00|18286.3|18286.3|18310.75|18310.75|18310.75|18310.75|18283.51|18283.51|0
1706717400000|2024-01-31 16:10:00|18305.38|18305.38|18271.94|18271.94|18316.11|18316.11|18271.94|18271.94|0
1706717700000|2024-01-31 16:15:00|18273.33|18273.33|18268.71|18268.71|18287.08|18287.08|18268.71|18268.71|0
1706718000000|2024-01-31 16:20:00|18266.95|18266.95|18269.05|18269.05|18277.41|18277.41|18262.09|18262.09|0
1706718300000|2024-01-31 16:25:00|18268.17|18268.17|18268.45|18268.45|18275.13|18275.13|18256.12|18256.12|0
1706775300000|2024-02-01 08:15:00|18023.98|18023.98|18072.2|18072.2|18077.57|18077.57|18023.98|18023.98|0
1706775600000|2024-02-01 08:20:00|18041.56|18041.56|18057.66|18057.66|18068.39|18068.39|18041.56|18041.56|0
1706775900000|2024-02-01 08:25:00|18063.02|18063.02|18042.38|18042.38|18079.12|18079.12|18015.56|18015.56|0
1706776200000|2024-02-01 08:30:00|18073.02|18073.02|18047.31|18047.31|18083.95|18083.95|18040.78|18040.78|0
1706776500000|2024-02-01 08:35:00|18058.04|18058.04|18021.8|18021.8|18066.19|18066.19|18021.8|18021.8|0
1706776800000|2024-02-01 08:40:00|18027.17|18027.17|18027.17|18027.17|18027.17|18027.17|18027.17|18027.17|0
1706777100000|2024-02-01 08:45:00|18021.8|18021.8|17988.11|17988.11|18021.8|18021.8|17988.11|17988.11|0
1706777400000|2024-02-01 08:50:00|17986.72|17986.72|17988.45|17988.45|17992.93|17992.93|17976.97|17976.97|0
1706777700000|2024-02-01 08:55:00|17986.68|17986.68|17979.62|17979.62|17989.33|17989.33|17973.24|17973.24|0
1706778000000|2024-02-01 09:00:00|17968.89|17968.89|17967.87|17967.87|17984.98|17984.98|17958.16|17958.16|0
1706778300000|2024-02-01 09:05:00|17973.24|17973.24|17996.46|17996.46|17996.46|17996.46|17970.59|17970.59|0
1706778600000|2024-02-01 09:10:00|18007.19|18007.19|18017.92|18017.92|18028.65|18028.65|18001.83|18001.83|0
1706778900000|2024-02-01 09:15:00|18012.56|18012.56|18021.39|18021.39|18021.39|18021.39|18012.56|18012.56|0
1706779200000|2024-02-01 09:20:00|18016.02|18016.02|18016.02|18016.02|18026.75|18026.75|18010.66|18010.66|0
1706779500000|2024-02-01 09:25:00|18007.67|18007.67|17995.04|17995.04|18007.67|18007.67|17995.04|17995.04|0
1706779800000|2024-02-01 09:30:00|18000.4|18000.4|18039.4|18039.4|18039.4|18039.4|18000.4|18000.4|0
1706780100000|2024-02-01 09:35:00|18029.65|18029.65|18003.13|18003.13|18032.43|18032.43|18001.43|18001.43|0
1706780400000|2024-02-01 09:40:00|18008.49|18008.49|17979.9|17979.9|18011.21|18011.21|17979.9|17979.9|0
1706780700000|2024-02-01 09:45:00|17985.27|17985.27|17977.26|17977.26|17985.27|17985.27|17977.26|17977.26|0
1706781300000|2024-02-01 09:55:00|17961.16|17961.16|17950.43|17950.43|17977.26|17977.26|17950.43|17950.43|0
1706781600000|2024-02-01 10:00:00|17961.16|17961.16|18004.08|18004.08|18004.08|18004.08|17961.16|17961.16|0
1706781900000|2024-02-01 10:05:00|18009.65|18009.65|18015.02|18015.02|18020.38|18020.38|18004.29|18004.29|0
1706782200000|2024-02-01 10:10:00|18004.29|18004.29|18010.54|18010.54|18010.54|18010.54|17998.92|17998.92|0
1706782500000|2024-02-01 10:15:00|18015.9|18015.9|18006.19|18006.19|18015.9|18015.9|18006.19|18006.19|0
1706782800000|2024-02-01 10:20:00|17974|17974|17973.79|17973.79|17975.39|17975.39|17968.43|17968.43|0
1706783100000|2024-02-01 10:25:00|17979.36|17979.36|17959.8|17959.8|17979.36|17979.36|17959.8|17959.8|0
1706783400000|2024-02-01 10:30:00|17957.02|17957.02|17947.47|17947.47|17958.2|17958.2|17947.47|17947.47|0
1706783700000|2024-02-01 10:35:00|17948.87|17948.87|17949.07|17949.07|17954.44|17954.44|17948.87|17948.87|0
1706784000000|2024-02-01 10:40:00|17954.44|17954.44|17954.44|17954.44|17954.44|17954.44|17954.44|17954.44|0
1706784300000|2024-02-01 10:45:00|17943.71|17943.71|17958.1|17958.1|17959.87|17959.87|17943.71|17943.71|0
1706784600000|2024-02-01 10:50:00|17968.83|17968.83|17974.2|17974.2|17974.2|17974.2|17968.83|17968.83|0
1706784900000|2024-02-01 10:55:00|17990.29|17990.29|17991.18|17991.18|17991.18|17991.18|17990.29|17990.29|0
1706785200000|2024-02-01 11:00:00|17992.06|17992.06|17990.23|17990.23|17995.59|17995.59|17988.53|17988.53|0
1706785500000|2024-02-01 11:05:00|17991.62|17991.62|17986.25|17986.25|17991.62|17991.62|17986.25|17986.25|0
1706785800000|2024-02-01 11:10:00|17980.89|17980.89|17969.37|17969.37|17984.49|17984.49|17969.37|17969.37|0
1706786100000|2024-02-01 11:15:00|17967.98|17967.98|17966.38|17966.38|17973.35|17973.35|17964.99|17964.99|0
1706786400000|2024-02-01 11:20:00|17971.95|17971.95|17970.36|17970.36|17971.95|17971.95|17959.63|17959.63|0
1706786700000|2024-02-01 11:25:00|17964.99|17964.99|17967.78|17967.78|17970.36|17970.36|17956.63|17956.63|0
1706787000000|2024-02-01 11:30:00|17969.17|17969.17|17965.84|17965.84|17969.37|17969.37|17963.8|17963.8|0
1706787300000|2024-02-01 11:35:00|17971.21|17971.21|17976.57|17976.57|17976.57|17976.57|17971.21|17971.21|0
1706787600000|2024-02-01 11:40:00|17981.94|17981.94|17987.3|17987.3|17987.3|17987.3|17981.94|17981.94|0
1706787900000|2024-02-01 11:45:00|17992.67|17992.67|18002.07|18002.07|18002.07|18002.07|17991.78|17991.78|0
1706788200000|2024-02-01 11:50:00|18004.86|18004.86|18023.81|18023.81|18023.81|18023.81|18004.86|18004.86|0
1706788500000|2024-02-01 11:55:00|18034.54|18034.54|18035.93|18035.93|18035.93|18035.93|18034.54|18034.54|0
1706788800000|2024-02-01 12:00:00|18045.68|18045.68|18011.38|18011.38|18045.68|18045.68|18005.13|18005.13|0
1706789100000|2024-02-01 12:05:00|18016.75|18016.75|18039.09|18039.09|18044.45|18044.45|18016.75|18016.75|0
1706789400000|2024-02-01 12:10:00|18028.36|18028.36|18019.23|18019.23|18035.32|18035.32|18013.86|18013.86|0
1706789700000|2024-02-01 12:15:00|18013.86|18013.86|18035.32|18035.32|18035.32|18035.32|18013.86|18013.86|0
1706790000000|2024-02-01 12:20:00|18040.69|18040.69|18046.05|18046.05|18046.05|18046.05|18029.96|18029.96|0
1706790300000|2024-02-01 12:25:00|18040.69|18040.69|18035.12|18035.12|18040.69|18040.69|18035.12|18035.12|0
1706790600000|2024-02-01 12:30:00|18040.48|18040.48|18027.1|18027.1|18043.2|18043.2|18027.1|18027.1|0
1706790900000|2024-02-01 12:35:00|18021.74|18021.74|18034.88|18034.88|18034.88|18034.88|18021.74|18021.74|0
1706791200000|2024-02-01 12:40:00|18023.74|18023.74|18020.21|18020.21|18023.74|18023.74|18020.21|18020.21|0
1706791500000|2024-02-01 12:45:00|18022.86|18022.86|17988.77|17988.77|18024.62|18024.62|17988.77|17988.77|0
1706791800000|2024-02-01 12:50:00|17994.13|17994.13|17978.04|17978.04|17999.5|17999.5|17978.04|17978.04|0
1706792100000|2024-02-01 12:55:00|17983.4|17983.4|18004.86|18004.86|18004.86|18004.86|17983.4|17983.4|0
1706792400000|2024-02-01 13:00:00|18015.59|18015.59|18023.54|18023.54|18023.54|18023.54|18010.23|18010.23|0
1706792700000|2024-02-01 13:05:00|18028.9|18028.9|18007.51|18007.51|18028.9|18028.9|18007.51|18007.51|0
1706793000000|2024-02-01 13:10:00|18012.87|18012.87|18002.14|18002.14|18012.87|18012.87|17996.78|17996.78|0
1706793300000|2024-02-01 13:15:00|17991.41|17991.41|17975.38|17975.38|17991.41|17991.41|17975.38|17975.38|0
1706793900000|2024-02-01 13:25:00|17980.75|17980.75|17986.11|17986.11|17986.11|17986.11|17980.75|17980.75|0
1706794200000|2024-02-01 13:30:00|17991.48|17991.48|17969.07|17969.07|17996.78|17996.78|17969.07|17969.07|0
1706794500000|2024-02-01 13:35:00|17974.44|17974.44|18005.85|18005.85|18005.85|18005.85|17974.44|17974.44|0
1706794800000|2024-02-01 13:40:00|18012.81|18012.81|18017.46|18017.46|18017.46|18017.46|18005.85|18005.85|0
1706795100000|2024-02-01 13:45:00|18006.73|18006.73|17995.94|17995.94|18006.73|18006.73|17995.05|17995.05|0
1706795400000|2024-02-01 13:50:00|17990.57|17990.57|18006.67|18006.67|18006.67|18006.67|17990.57|17990.57|0
1706795700000|2024-02-01 13:55:00|18012.03|18012.03|17996.68|17996.68|18012.03|18012.03|17995.94|17995.94|0
1706796000000|2024-02-01 14:00:00|18002.05|18002.05|18002.39|18002.39|18014.38|18014.38|18002.05|18002.05|0
1706796300000|2024-02-01 14:05:00|17997.02|17997.02|17990.27|17990.27|18007.96|18007.96|17990.27|17990.27|0
1706796600000|2024-02-01 14:10:00|17979.54|17979.54|18010.84|18010.84|18016.21|18016.21|17977.77|17977.77|0
1706796900000|2024-02-01 14:15:00|18021.57|18021.57|18030.3|18030.3|18030.3|18030.3|18021.57|18021.57|0
1706797200000|2024-02-01 14:20:00|18035.67|18035.67|18023.71|18023.71|18035.67|18035.67|18021.88|18021.88|0
1706797500000|2024-02-01 14:25:00|18026.36|18026.36|17988.6|17988.6|18026.36|18026.36|17988.6|17988.6|0
1706797800000|2024-02-01 14:30:00|17989.99|17989.99|17968.77|17968.77|17995.36|17995.36|17968.77|17968.77|0
1706798100000|2024-02-01 14:35:00|17979.5|17979.5|17969.28|17969.28|17984.86|17984.86|17963.4|17963.4|0
1706798400000|2024-02-01 14:40:00|17958.55|17958.55|18004.49|18004.49|18008.03|18008.03|17953.18|17953.18|0
1706798700000|2024-02-01 14:45:00|18005.89|18005.89|18008.91|18008.91|18018.52|18018.52|17994.58|17994.58|0
1706799000000|2024-02-01 14:50:00|18006.12|18006.12|17990.03|17990.03|18006.12|18006.12|17990.03|17990.03|0
1706799300000|2024-02-01 14:55:00|17984.66|17984.66|17970.94|17970.94|17984.66|17984.66|17965.58|17965.58|0
1706799600000|2024-02-01 15:00:00|17960.21|17960.21|17941.54|17941.54|17960.21|17960.21|17929.92|17929.92|0
1706799900000|2024-02-01 15:05:00|17946.9|17946.9|17983.41|17983.41|17984.36|17984.36|17946.9|17946.9|0
1706800200000|2024-02-01 15:10:00|17978.04|17978.04|17968.64|17968.64|17983.41|17983.41|17963.07|17963.07|0
1706800500000|2024-02-01 15:15:00|17974|17974|17972.17|17972.17|18009.72|18009.72|17968.64|17968.64|0
1706800800000|2024-02-01 15:20:00|17965.21|17965.21|17961.23|17961.23|17967.99|17967.99|17955.87|17955.87|0
1706801100000|2024-02-01 15:25:00|17955.87|17955.87|17972.85|17972.85|17972.85|17972.85|17955.87|17955.87|0
1706801400000|2024-02-01 15:30:00|17967.48|17967.48|17938.52|17938.52|17967.48|17967.48|17930.37|17930.37|0
1706801700000|2024-02-01 15:35:00|17939.91|17939.91|17934.82|17934.82|17948.27|17948.27|17934.75|17934.75|0
1706802000000|2024-02-01 15:40:00|17924.09|17924.09|17920.66|17920.66|17926.23|17926.23|17909.93|17909.93|0
1706802300000|2024-02-01 15:45:00|17926.02|17926.02|17926.16|17926.16|17928.81|17928.81|17912.71|17912.71|0
1706802600000|2024-02-01 15:50:00|17931.52|17931.52|17892.44|17892.44|17931.52|17931.52|17891.04|17891.04|0
1706802900000|2024-02-01 15:55:00|17881.71|17881.71|17870.16|17870.16|17881.71|17881.71|17869.21|17869.21|0
1706803200000|2024-02-01 16:00:00|17864.8|17864.8|17854.13|17854.13|17871.04|17871.04|17854.13|17854.13|0
1706803500000|2024-02-01 16:05:00|17848.77|17848.77|17864.56|17864.56|17865.44|17865.44|17847|17847|0
1706803800000|2024-02-01 16:10:00|17866.32|17866.32|17845.82|17845.82|17867.34|17867.34|17840.45|17840.45|0
1706804100000|2024-02-01 16:15:00|17851.18|17851.18|17868.06|17868.06|17873.22|17873.22|17851.18|17851.18|0
1706804400000|2024-02-01 16:20:00|17862.69|17862.69|17893.56|17893.56|17897.98|17897.98|17854.98|17854.98|0
1706804700000|2024-02-01 16:25:00|17890.78|17890.78|17867.62|17867.62|17903.85|17903.85|17867.62|17867.62|0
1706861700000|2024-02-02 08:15:00|18056.28|18056.28|18044.98|18044.98|18060.46|18060.46|18021.3|18021.3|0
1706862000000|2024-02-02 08:20:00|18028.88|18028.88|18023.52|18023.52|18028.88|18028.88|18007.42|18007.42|0
1706862300000|2024-02-02 08:25:00|17991.49|17991.49|18022.28|18022.28|18039.77|18039.77|17991.49|17991.49|0
1706862600000|2024-02-02 08:30:00|18027.65|18027.65|18083.54|18083.54|18106.6|18106.6|18024.12|18024.12|0
1706862900000|2024-02-02 08:35:00|18094.27|18094.27|18110.37|18110.37|18110.37|18110.37|18078.18|18078.18|0
1706863200000|2024-02-02 08:40:00|18115.73|18115.73|18121.64|18121.64|18121.64|18121.64|18094.07|18094.07|0
1706863500000|2024-02-02 08:45:00|18118.99|18118.99|18141.06|18141.06|18141.06|18141.06|18111.04|18111.04|0
1706863800000|2024-02-02 08:50:00|18151.79|18151.79|18112.41|18112.41|18155.33|18155.33|18112.41|18112.41|0
1706864100000|2024-02-02 08:55:00|18107.04|18107.04|18101.68|18101.68|18107.04|18107.04|18101.68|18101.68|0
1706864400000|2024-02-02 09:00:00|18112.41|18112.41|18105.86|18105.86|18154.14|18154.14|18105.86|18105.86|0
1706864700000|2024-02-02 09:05:00|18111.22|18111.22|18089.82|18089.82|18111.22|18111.22|18089.82|18089.82|0
1706865000000|2024-02-02 09:10:00|18088.94|18088.94|18088.94|18088.94|18110.4|18110.4|18088.94|18088.94|0
1706865300000|2024-02-02 09:15:00|18083.58|18083.58|18070.06|18070.06|18094.31|18094.31|18070.06|18070.06|0
1706865600000|2024-02-02 09:20:00|18081.2|18081.2|18093.32|18093.32|18098.69|18098.69|18077.23|18077.23|0
1706865900000|2024-02-02 09:25:00|18098.69|18098.69|18082.6|18082.6|18098.69|18098.69|18082.6|18082.6|0
1706866200000|2024-02-02 09:30:00|18077.23|18077.23|18055.77|18055.77|18077.23|18077.23|18055.77|18055.77|0
1706866500000|2024-02-02 09:35:00|18061.14|18061.14|18055.77|18055.77|18071.87|18071.87|18048.81|18048.81|0
1706866800000|2024-02-02 09:40:00|18061.14|18061.14|18057.91|18057.91|18061.14|18061.14|18044.6|18044.6|0
1706867100000|2024-02-02 09:45:00|18057.02|18057.02|18043.72|18043.72|18057.02|18057.02|18038.14|18038.14|0
1706867400000|2024-02-02 09:50:00|18032.99|18032.99|17972.88|17972.88|18032.99|18032.99|17972.88|17972.88|0
1706867700000|2024-02-02 09:55:00|17978.25|17978.25|17983.61|17983.61|17983.61|17983.61|17967.52|17967.52|0
1706868000000|2024-02-02 10:00:00|17988.98|17988.98|17996.04|17996.04|18001.41|18001.41|17983.61|17983.61|0
1706868300000|2024-02-02 10:05:00|17996.93|17996.93|18018.38|18018.38|18027.93|18027.93|17996.93|17996.93|0
1706868600000|2024-02-02 10:10:00|18029.11|18029.11|18062.9|18062.9|18062.9|18062.9|18029.11|18029.11|0
1706868900000|2024-02-02 10:15:00|18052.17|18052.17|18078.93|18078.93|18078.93|18078.93|18052.17|18052.17|0
1706869200000|2024-02-02 10:20:00|18080.32|18080.32|18081.21|18081.21|18081.21|18081.21|18074.96|18074.96|0
1706869500000|2024-02-02 10:25:00|18077.03|18077.03|18082.39|18082.39|18093.12|18093.12|18077.03|18077.03|0
1706869800000|2024-02-02 10:30:00|18077.03|18077.03|18055.84|18055.84|18077.03|18077.03|18055.63|18055.63|0
1706870100000|2024-02-02 10:35:00|18048.88|18048.88|18036.55|18036.55|18048.88|18048.88|18027.99|18027.99|0
1706870400000|2024-02-02 10:40:00|18037.94|18037.94|18036.18|18036.18|18045.96|18045.96|18036.18|18036.18|0
1706870700000|2024-02-02 10:45:00|18030.81|18030.81|18032.51|18032.51|18032.51|18032.51|18021.78|18021.78|0
1706871000000|2024-02-02 10:50:00|18027.14|18027.14|18000.32|18000.32|18027.14|18027.14|18000.32|18000.32|0
1706871300000|2024-02-02 10:55:00|17996.14|17996.14|17990.78|17990.78|18001.51|18001.51|17990.78|17990.78|0
1706871600000|2024-02-02 11:00:00|17996.14|17996.14|18020.59|18020.59|18025.96|18025.96|17996.14|17996.14|0
1706871900000|2024-02-02 11:05:00|18015.23|18015.23|18017.88|18017.88|18017.88|18017.88|18001.51|18001.51|0
1706872200000|2024-02-02 11:10:00|18018.76|18018.76|18048.23|18048.23|18048.23|18048.23|18018.76|18018.76|0
1706872500000|2024-02-02 11:15:00|18058.96|18058.96|18074.31|18074.31|18074.31|18074.31|18058.96|18058.96|0
1706872800000|2024-02-02 11:20:00|18079.68|18079.68|18090.41|18090.41|18095.77|18095.77|18079.68|18079.68|0
1706873100000|2024-02-02 11:25:00|18085.04|18085.04|18074.31|18074.31|18085.04|18085.04|18074.31|18074.31|0
1706873400000|2024-02-02 11:30:00|18090.41|18090.41|18083.44|18083.44|18095.77|18095.77|18083.44|18083.44|0
1706873700000|2024-02-02 11:35:00|18080.66|18080.66|18091.39|18091.39|18096.75|18096.75|18080.66|18080.66|0
1706874000000|2024-02-02 11:40:00|18096.75|18096.75|18096.75|18096.75|18096.75|18096.75|18091.39|18091.39|0
1706874300000|2024-02-02 11:45:00|18101.17|18101.17|18113.19|18113.19|18113.19|18113.19|18098.52|18098.52|0
1706874600000|2024-02-02 11:50:00|18118.56|18118.56|18107.83|18107.83|18118.56|18118.56|18102.46|18102.46|0
1706874900000|2024-02-02 11:55:00|18113.19|18113.19|18113.19|18113.19|18113.19|18113.19|18113.19|18113.19|0
1706875200000|2024-02-02 12:00:00|18118.56|18118.56|18150.81|18150.81|18150.81|18150.81|18118.56|18118.56|0
1706875500000|2024-02-02 12:05:00|18145.45|18145.45|18156.18|18156.18|18156.18|18156.18|18140.08|18140.08|0
1706875800000|2024-02-02 12:10:00|18150.81|18150.81|18152|18152|18152|18152|18146.63|18146.63|0
1706876100000|2024-02-02 12:15:00|18157.36|18157.36|18146.63|18146.63|18157.36|18157.36|18146.63|18146.63|0
1706876400000|2024-02-02 12:20:00|18152|18152|18157.36|18157.36|18157.36|18157.36|18152|18152|0
1706876700000|2024-02-02 12:25:00|18152|18152|18153.77|18153.77|18153.77|18153.77|18152|18152|0
1706877000000|2024-02-02 12:30:00|18157.94|18157.94|18161.92|18161.92|18161.92|18161.92|18155.16|18155.16|0
1706877300000|2024-02-02 12:35:00|18172.65|18172.65|18152.17|18152.17|18172.65|18172.65|18152.17|18152.17|0
1706877600000|2024-02-02 12:40:00|18153.56|18153.56|18142.83|18142.83|18153.56|18153.56|18142.83|18142.83|0
1706877900000|2024-02-02 12:45:00|18137.47|18137.47|18137.47|18137.47|18137.47|18137.47|18137.47|18137.47|0
1706878200000|2024-02-02 12:50:00|18132.1|18132.1|18126.74|18126.74|18132.1|18132.1|18126.74|18126.74|0
1706878500000|2024-02-02 12:55:00|18132.1|18132.1|18149.79|18149.79|18149.79|18149.79|18132.1|18132.1|0
1706878800000|2024-02-02 13:00:00|18144.43|18144.43|18120.39|18120.39|18144.43|18144.43|18120.39|18120.39|0
1706879100000|2024-02-02 13:05:00|18115.02|18115.02|18111.05|18111.05|18116.42|18116.42|18109.66|18109.66|0
1706879400000|2024-02-02 13:10:00|18105.69|18105.69|18085.69|18085.69|18105.69|18105.69|18085.69|18085.69|0
1706879700000|2024-02-02 13:15:00|18076.14|18076.14|18056.38|18056.38|18076.14|18076.14|18056.38|18056.38|0
1706880000000|2024-02-02 13:20:00|18051.02|18051.02|18051.9|18051.9|18051.9|18051.9|18051.02|18051.02|0
1706880300000|2024-02-02 13:25:00|18057.26|18057.26|18051.9|18051.9|18057.26|18057.26|18051.9|18051.9|0
1706880600000|2024-02-02 13:30:00|18046.54|18046.54|17960.79|17960.79|18046.54|18046.54|17949.85|17949.85|0
1706880900000|2024-02-02 13:35:00|17952.43|17952.43|17965.67|17965.67|17971.04|17971.04|17936.34|17936.34|0
1706881200000|2024-02-02 13:40:00|17972.64|17972.64|18018.48|18018.48|18018.48|18018.48|17971.24|17971.24|0
1706881500000|2024-02-02 13:45:00|18019.87|18019.87|17993.93|17993.93|18019.87|18019.87|17985.78|17985.78|0
1706881800000|2024-02-02 13:50:00|17988.57|17988.57|17982.25|17982.25|17999.67|17999.67|17976.88|17976.88|0
1706882100000|2024-02-02 13:55:00|17976.88|17976.88|17970.64|17970.64|17981.37|17981.37|17969.75|17969.75|0
1706882400000|2024-02-02 14:00:00|17969.75|17969.75|17958.21|17958.21|17976.14|17976.14|17952.84|17952.84|0
1706882700000|2024-02-02 14:05:00|17968.94|17968.94|17993.62|17993.62|17993.62|17993.62|17968.94|17968.94|0
1706883000000|2024-02-02 14:10:00|17995.02|17995.02|18024.83|18024.83|18024.83|18024.83|17989.65|17989.65|0
1706883300000|2024-02-02 14:15:00|18025.72|18025.72|18004.05|18004.05|18036.45|18036.45|18004.05|18004.05|0
1706883600000|2024-02-02 14:20:00|17998.69|17998.69|17997.09|17997.09|17998.69|17998.69|17991.72|17991.72|0
1706883900000|2024-02-02 14:25:00|18002.45|18002.45|17984.97|17984.97|18002.45|18002.45|17984.97|17984.97|0
1706884200000|2024-02-02 14:30:00|17979.6|17979.6|17958.54|17958.54|17984.97|17984.97|17958.54|17958.54|0
1706884500000|2024-02-02 14:35:00|17963.91|17963.91|17933.72|17933.72|17980|17980|17924.38|17924.38|0
1706884800000|2024-02-02 14:40:00|17944.45|17944.45|17915.65|17915.65|17944.45|17944.45|17908.82|17908.82|0
1706885100000|2024-02-02 14:45:00|17921.02|17921.02|17887.02|17887.02|17926.38|17926.38|17887.02|17887.02|0
1706885400000|2024-02-02 14:50:00|17876.29|17876.29|17866.31|17866.31|17881.66|17881.66|17852.08|17852.08|0
1706885700000|2024-02-02 14:55:00|17871.67|17871.67|17881.38|17881.38|17889.74|17889.74|17871.67|17871.67|0
1706886000000|2024-02-02 15:00:00|17886.75|17886.75|17843.42|17843.42|17886.75|17886.75|17843.42|17843.42|0
1706886300000|2024-02-02 15:05:00|17838.05|17838.05|17822.94|17822.94|17838.05|17838.05|17817.57|17817.57|0
1706886600000|2024-02-02 15:10:00|17817.57|17817.57|17794.72|17794.72|17822.94|17822.94|17786.77|17786.77|0
1706886900000|2024-02-02 15:15:00|17793.32|17793.32|17774.65|17774.65|17793.32|17793.32|17769.28|17769.28|0
1706887200000|2024-02-02 15:20:00|17773.26|17773.26|17830.1|17830.1|17830.1|17830.1|17769.08|17769.08|0
1706887500000|2024-02-02 15:25:00|17836.28|17836.28|17818.22|17818.22|17836.28|17836.28|17818.22|17818.22|0
1706887800000|2024-02-02 15:30:00|17834.31|17834.31|17794.86|17794.86|17834.31|17834.31|17778.55|17778.55|0
1706888100000|2024-02-02 15:35:00|17805.58|17805.58|17805.79|17805.79|17805.79|17805.79|17800.22|17800.22|0
1706888400000|2024-02-02 15:40:00|17816.52|17816.52|17832.61|17832.61|17846.34|17846.34|17814.92|17814.92|0
1706888700000|2024-02-02 15:45:00|17837.98|17837.98|17828.78|17828.78|17845.99|17845.99|17828.78|17828.78|0
1706889000000|2024-02-02 15:50:00|17831.43|17831.43|17813.67|17813.67|17831.43|17831.43|17808.3|17808.3|0
1706889300000|2024-02-02 15:55:00|17819.24|17819.24|17798.96|17798.96|17820.63|17820.63|17798.96|17798.96|0
1706889600000|2024-02-02 16:00:00|17797.57|17797.57|17771.12|17771.12|17797.57|17797.57|17771.12|17771.12|0
1706889900000|2024-02-02 16:05:00|17765.76|17765.76|17769.93|17769.93|17776.48|17776.48|17759.2|17759.2|0
1706890200000|2024-02-02 16:10:00|17775.3|17775.3|17755.91|17755.91|17775.3|17775.3|17755.91|17755.91|0
1706890500000|2024-02-02 16:15:00|17750.54|17750.54|17741.95|17741.95|17754.14|17754.14|17741.95|17741.95|0
1706890800000|2024-02-02 16:20:00|17744.74|17744.74|17751.8|17751.8|17759.95|17759.95|17737.98|17737.98|0
1706891100000|2024-02-02 16:25:00|17757.17|17757.17|17754.89|17754.89|17776.04|17776.04|17754.89|17754.89|0
1707120900000|2024-02-05 08:15:00|18201.83|18201.83|18157.83|18157.83|18201.83|18201.83|18089.17|18089.17|0
1707121200000|2024-02-05 08:20:00|18152.26|18152.26|18163.97|18163.97|18186.04|18186.04|18138.33|18138.33|0
1707121500000|2024-02-05 08:25:00|18169.33|18169.33|18152.05|18152.05|18173.51|18173.51|18141.32|18141.32|0
1707121800000|2024-02-05 08:30:00|18146.69|18146.69|18193.99|18193.99|18210.08|18210.08|18131.78|18131.78|0
1707122100000|2024-02-05 08:35:00|18199.35|18199.35|18158.24|18158.24|18199.76|18199.76|18152.87|18152.87|0
1707122400000|2024-02-05 08:40:00|18163.6|18163.6|18157.83|18157.83|18179.29|18179.29|18157.62|18157.62|0
1707122700000|2024-02-05 08:45:00|18136.37|18136.37|18128.01|18128.01|18147.1|18147.1|18121.05|18121.05|0
1707123000000|2024-02-05 08:50:00|18121.05|18121.05|18137.82|18137.82|18139.21|18139.21|18100.78|18100.78|0
1707123300000|2024-02-05 08:55:00|18127.09|18127.09|18143.19|18143.19|18153.92|18153.92|18116.36|18116.36|0
1707123600000|2024-02-05 09:00:00|18132.46|18132.46|18120.33|18120.33|18153.92|18153.92|18117.34|18117.34|0
1707123900000|2024-02-05 09:05:00|18114.97|18114.97|18124.1|18124.1|18124.1|18124.1|18108.01|18108.01|0
1707124200000|2024-02-05 09:10:00|18131.06|18131.06|18131.06|18131.06|18157.89|18157.89|18131.06|18131.06|0
1707124500000|2024-02-05 09:15:00|18120.33|18120.33|18096.9|18096.9|18124.55|18124.55|18091.54|18091.54|0
1707124800000|2024-02-05 09:20:00|18091.33|18091.33|18081.58|18081.58|18096.49|18096.49|18081.58|18081.58|0
1707125100000|2024-02-05 09:25:00|18089.94|18089.94|18109.02|18109.02|18109.02|18109.02|18089.94|18089.94|0
1707125400000|2024-02-05 09:30:00|18107.26|18107.26|18099.41|18099.41|18107.26|18107.26|18088.68|18088.68|0
1707125700000|2024-02-05 09:35:00|18093.84|18093.84|18085.45|18085.45|18093.84|18093.84|18085.45|18085.45|0
1707126000000|2024-02-05 09:40:00|18080.16|18080.16|18073.03|18073.03|18080.16|18080.16|18073.03|18073.03|0
1707126300000|2024-02-05 09:45:00|18078.39|18078.39|18041.61|18041.61|18085.35|18085.35|18041.61|18041.61|0
1707126600000|2024-02-05 09:50:00|18030.88|18030.88|18018.39|18018.39|18030.88|18030.88|18018.39|18018.39|0
1707126900000|2024-02-05 09:55:00|18029.12|18029.12|18028.68|18028.68|18039.41|18039.41|18023.31|18023.31|0
1707127200000|2024-02-05 10:00:00|18034.04|18034.04|18046.37|18046.37|18046.37|18046.37|18023.11|18023.11|0
1707127500000|2024-02-05 10:05:00|18043.72|18043.72|18040.19|18040.19|18043.72|18043.72|18029.46|18029.46|0
1707127800000|2024-02-05 10:10:00|18041.58|18041.58|18056.73|18056.73|18056.73|18056.73|18041.58|18041.58|0
1707128100000|2024-02-05 10:15:00|18051.36|18051.36|18051.36|18051.36|18051.36|18051.36|18051.36|18051.36|0
1707128400000|2024-02-05 10:20:00|18056.73|18056.73|18044.47|18044.47|18056.73|18056.73|18039.1|18039.1|0
1707128700000|2024-02-05 10:25:00|18047.25|18047.25|18041.89|18041.89|18052.82|18052.82|18031.16|18031.16|0
1707129000000|2024-02-05 10:30:00|18047.25|18047.25|18062.57|18062.57|18062.57|18062.57|18047.25|18047.25|0
1707129300000|2024-02-05 10:35:00|18063.96|18063.96|18062.78|18062.78|18073.71|18073.71|18062.78|18062.78|0
1707129600000|2024-02-05 10:40:00|18068.35|18068.35|18066.95|18066.95|18068.35|18068.35|18066.95|18066.95|0
1707129900000|2024-02-05 10:45:00|18061.59|18061.59|18053.03|18053.03|18061.59|18061.59|18050.86|18050.86|0
1707130200000|2024-02-05 10:50:00|18058.4|18058.4|18063.76|18063.76|18063.76|18063.76|18053.03|18053.03|0
1707130500000|2024-02-05 10:55:00|18062.37|18062.37|18061.99|18061.99|18063.76|18063.76|18061.99|18061.99|0
1707130800000|2024-02-05 11:00:00|18051.27|18051.27|18049.67|18049.67|18056.63|18056.63|18049.67|18049.67|0
1707131100000|2024-02-05 11:05:00|18060.4|18060.4|18079.48|18079.48|18079.48|18079.48|18060.4|18060.4|0
1707131400000|2024-02-05 11:10:00|18074.12|18074.12|18076.67|18076.67|18076.67|18076.67|18069.7|18069.7|0
1707131700000|2024-02-05 11:15:00|18077.55|18077.55|18070.38|18070.38|18077.55|18077.55|18065.01|18065.01|0
1707132000000|2024-02-05 11:20:00|18073.91|18073.91|18068.55|18068.55|18073.91|18073.91|18063.18|18063.18|0
1707132300000|2024-02-05 11:25:00|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|0
1707132600000|2024-02-05 11:30:00|18079.28|18079.28|18106.1|18106.1|18111.47|18111.47|18079.28|18079.28|0
1707132900000|2024-02-05 11:35:00|18103.45|18103.45|18104.33|18104.33|18104.33|18104.33|18082.88|18082.88|0
1707133200000|2024-02-05 11:40:00|18109.7|18109.7|18148.51|18148.51|18148.51|18148.51|18109.7|18109.7|0
1707133500000|2024-02-05 11:45:00|18152.69|18152.69|18162.02|18162.02|18162.02|18162.02|18151.29|18151.29|0
1707133800000|2024-02-05 11:50:00|18172.75|18172.75|18215.88|18215.88|18215.88|18215.88|18172.75|18172.75|0
1707134100000|2024-02-05 11:55:00|18217.27|18217.27|18220.8|18220.8|18226.17|18226.17|18211.91|18211.91|0
1707134400000|2024-02-05 12:00:00|18226.17|18226.17|18242.26|18242.26|18242.26|18242.26|18220.8|18220.8|0
1707134700000|2024-02-05 12:05:00|18244.03|18244.03|18222.29|18222.29|18244.03|18244.03|18219.58|18219.58|0
1707135000000|2024-02-05 12:10:00|18219.51|18219.51|18180.29|18180.29|18219.51|18219.51|18180.29|18180.29|0
1707135300000|2024-02-05 12:15:00|18174.92|18174.92|18185.96|18185.96|18190.13|18190.13|18174.04|18174.04|0
1707135900000|2024-02-05 12:25:00|18185.07|18185.07|18185.28|18185.28|18185.28|18185.28|18179.71|18179.71|0
1707136200000|2024-02-05 12:30:00|18177.13|18177.13|18176.25|18176.25|18177.13|18177.13|18171.76|18171.76|0
1707136500000|2024-02-05 12:35:00|18178.01|18178.01|18178.01|18178.01|18183.38|18183.38|18176.25|18176.25|0
1707136800000|2024-02-05 12:40:00|18184.97|18184.97|18201.48|18201.48|18201.48|18201.48|18184.97|18184.97|0
1707137100000|2024-02-05 12:45:00|18196.12|18196.12|18193.74|18193.74|18204.47|18204.47|18190.75|18190.75|0
1707137400000|2024-02-05 12:50:00|18188.38|18188.38|18177.65|18177.65|18188.38|18188.38|18176.25|18176.25|0
1707137700000|2024-02-05 12:55:00|18188.79|18188.79|18201.97|18201.97|18201.97|18201.97|18188.79|18188.79|0
1707138000000|2024-02-05 13:00:00|18207.54|18207.54|18208.76|18208.76|18215.89|18215.89|18207.54|18207.54|0
1707138300000|2024-02-05 13:05:00|18209.65|18209.65|18215.18|18215.18|18228.39|18228.39|18209.65|18209.65|0
1707138600000|2024-02-05 13:10:00|18213.41|18213.41|18191.54|18191.54|18213.41|18213.41|18179.01|18179.01|0
1707138900000|2024-02-05 13:15:00|18175.45|18175.45|18170.08|18170.08|18175.45|18175.45|18170.08|18170.08|0
1707139200000|2024-02-05 13:20:00|18167.3|18167.3|18144.89|18144.89|18167.3|18167.3|18139.31|18139.31|0
1707139500000|2024-02-05 13:25:00|18152.83|18152.83|18140.98|18140.98|18152.83|18152.83|18140.98|18140.98|0
1707139800000|2024-02-05 13:30:00|18145.16|18145.16|18134.43|18134.43|18145.16|18145.16|18134.43|18134.43|0
1707140400000|2024-02-05 13:40:00|18129.07|18129.07|18114.36|18114.36|18129.07|18129.07|18098.27|18098.27|0
1707140700000|2024-02-05 13:45:00|18103.63|18103.63|18095.69|18095.69|18125.09|18125.09|18092.9|18092.9|0
1707141000000|2024-02-05 13:50:00|18090.33|18090.33|18107.4|18107.4|18107.4|18107.4|18086.15|18086.15|0
1707141300000|2024-02-05 13:55:00|18102.04|18102.04|18112.77|18112.77|18112.77|18112.77|18102.04|18102.04|0
1707141600000|2024-02-05 14:00:00|18108.59|18108.59|18096.05|18096.05|18108.59|18108.59|18090.69|18090.69|0
1707141900000|2024-02-05 14:05:00|18090.69|18090.69|18100.23|18100.23|18105.6|18105.6|18090.69|18090.69|0
1707142200000|2024-02-05 14:10:00|18101.62|18101.62|18105.39|18105.39|18115.14|18115.14|18100.23|18100.23|0
1707142500000|2024-02-05 14:15:00|18110.96|18110.96|18083.19|18083.19|18110.96|18110.96|18083.19|18083.19|0
1707142800000|2024-02-05 14:20:00|18072.46|18072.46|18073.34|18073.34|18073.34|18073.34|18072.46|18072.46|0
1707143100000|2024-02-05 14:25:00|18062.61|18062.61|18054.33|18054.33|18062.61|18062.61|18054.33|18054.33|0
1707143400000|2024-02-05 14:30:00|18052.56|18052.56|18008.58|18008.58|18052.56|18052.56|18005.05|18005.05|0
1707143700000|2024-02-05 14:35:00|18009.98|18009.98|17992.05|17992.05|18009.98|18009.98|17979.72|17979.72|0
1707144000000|2024-02-05 14:40:00|17997.41|17997.41|17987.87|17987.87|18002.78|18002.78|17967.6|17967.6|0
1707144300000|2024-02-05 14:45:00|17993.23|17993.23|18021.86|18021.86|18031.4|18031.4|17986.48|17986.48|0
1707144600000|2024-02-05 14:50:00|18027.23|18027.23|18048.89|18048.89|18048.89|18048.89|18027.23|18027.23|0
1707144900000|2024-02-05 14:55:00|18051.68|18051.68|18061.36|18061.36|18070.9|18070.9|18051.68|18051.68|0
1707145200000|2024-02-05 15:00:00|18058.57|18058.57|17994.43|17994.43|18058.57|18058.57|17994.43|17994.43|0
1707145500000|2024-02-05 15:05:00|17989.06|17989.06|18029.4|18029.4|18033.38|18033.38|17983.7|17983.7|0
1707145800000|2024-02-05 15:10:00|18028.01|18028.01|18007.94|18007.94|18038.74|18038.74|18000.98|18000.98|0
1707146100000|2024-02-05 15:15:00|18002.58|18002.58|17986.92|17986.92|18013.31|18013.31|17969.44|17969.44|0
1707146400000|2024-02-05 15:20:00|17985.53|17985.53|18002.07|18002.07|18003.46|18003.46|17980.17|17980.17|0
1707146700000|2024-02-05 15:25:00|17996.71|17996.71|18012.5|18012.5|18018.07|18018.07|17996.71|17996.71|0
1707147000000|2024-02-05 15:30:00|18011.1|18011.1|18046.28|18046.28|18046.28|18046.28|18011.1|18011.1|0
1707147300000|2024-02-05 15:35:00|18050.46|18050.46|18046.08|18046.08|18051.65|18051.65|18046.08|18046.08|0
1707147600000|2024-02-05 15:40:00|18044.68|18044.68|18018.64|18018.64|18044.68|18044.68|18018.64|18018.64|0
1707147900000|2024-02-05 15:45:00|18013.27|18013.27|17995.61|17995.61|18015.1|18015.1|17995.61|17995.61|0
1707148200000|2024-02-05 15:50:00|17992.82|17992.82|17982.5|17982.5|18003.96|18003.96|17982.5|17982.5|0
1707148500000|2024-02-05 15:55:00|17977.14|17977.14|17971.98|17971.98|17988.28|17988.28|17955.89|17955.89|0
1707148800000|2024-02-05 16:00:00|17970.59|17970.59|17942.81|17942.81|17970.59|17970.59|17942.81|17942.81|0
1707149100000|2024-02-05 16:05:00|17938.63|17938.63|17927.39|17927.39|17940.77|17940.77|17922.54|17922.54|0
1707149400000|2024-02-05 16:10:00|17922.03|17922.03|17919.45|17919.45|17924.81|17924.81|17914.08|17914.08|0
1707149700000|2024-02-05 16:15:00|17921.21|17921.21|17930.31|17930.31|17940.98|17940.98|17916.87|17916.87|0
1707150000000|2024-02-05 16:20:00|17935.68|17935.68|17956.67|17956.67|17958.06|17958.06|17935.68|17935.68|0
1707150300000|2024-02-05 16:25:00|17951.3|17951.3|17954.39|17954.39|17956.67|17956.67|17946.24|17946.24|0
1707207300000|2024-02-06 08:15:00|17991.46|17991.46|17912.75|17912.75|17991.46|17991.46|17912.75|17912.75|0
1707207600000|2024-02-06 08:20:00|17909.96|17909.96|17914.35|17914.35|17957.27|17957.27|17909.96|17909.96|0
1707207900000|2024-02-06 08:25:00|17925.08|17925.08|17908.98|17908.98|17925.08|17925.08|17908.98|17908.98|0
1707208200000|2024-02-06 08:30:00|17919.71|17919.71|17934.89|17934.89|17934.89|17934.89|17891.52|17891.52|0
1707208500000|2024-02-06 08:35:00|17936.28|17936.28|17902.77|17902.77|17941.65|17941.65|17902.77|17902.77|0
1707208800000|2024-02-06 08:40:00|17892.04|17892.04|17888.81|17888.81|17892.99|17892.99|17882.26|17882.26|0
1707209100000|2024-02-06 08:45:00|17887.93|17887.93|17909.39|17909.39|17909.39|17909.39|17887.93|17887.93|0
1707209400000|2024-02-06 08:50:00|17904.03|17904.03|17905.21|17905.21|17920.12|17920.12|17904.03|17904.03|0
1707209700000|2024-02-06 08:55:00|17898.25|17898.25|17877.98|17877.98|17898.25|17898.25|17877.98|17877.98|0
1707210000000|2024-02-06 09:00:00|17872.61|17872.61|17901.03|17901.03|17901.03|17901.03|17868.43|17868.43|0
1707210300000|2024-02-06 09:05:00|17911.76|17911.76|17932.04|17932.04|17932.04|17932.04|17911.76|17911.76|0
1707210600000|2024-02-06 09:10:00|17921.31|17921.31|17921.44|17921.44|17924.98|17924.98|17919.54|17919.54|0
1707210900000|2024-02-06 09:15:00|17942.9|17942.9|17937.54|17937.54|17942.9|17942.9|17932.17|17932.17|0
1707211200000|2024-02-06 09:20:00|17932.17|17932.17|17932.17|17932.17|17937.54|17937.54|17932.17|17932.17|0
1707211500000|2024-02-06 09:25:00|17942.9|17942.9|17942.9|17942.9|17942.9|17942.9|17942.9|17942.9|0
1707211800000|2024-02-06 09:30:00|17940.12|17940.12|17933.15|17933.15|17940.12|17940.12|17922.42|17922.42|0
1707212100000|2024-02-06 09:35:00|17938.52|17938.52|17943.88|17943.88|17943.88|17943.88|17938.52|17938.52|0
1707212400000|2024-02-06 09:40:00|17943|17943|17929.49|17929.49|17943|17943|17929.49|17929.49|0
1707212700000|2024-02-06 09:45:00|17924.12|17924.12|17916.48|17916.48|17924.12|17924.12|17916.48|17916.48|0
1707213000000|2024-02-06 09:50:00|17921.85|17921.85|17917.67|17917.67|17921.85|17921.85|17909.31|17909.31|0
1707213300000|2024-02-06 09:55:00|17913.49|17913.49|17908.12|17908.12|17913.49|17913.49|17908.12|17908.12|0
1707213600000|2024-02-06 10:00:00|17902.76|17902.76|17903.95|17903.95|17903.95|17903.95|17891.62|17891.62|0
1707213900000|2024-02-06 10:05:00|17909.31|17909.31|17892.4|17892.4|17909.31|17909.31|17892.4|17892.4|0
1707214200000|2024-02-06 10:10:00|17891.01|17891.01|17875.52|17875.52|17891.01|17891.01|17874.13|17874.13|0
1707214500000|2024-02-06 10:15:00|17870.16|17870.16|17892.94|17892.94|17892.94|17892.94|17866.11|17866.11|0
1707214800000|2024-02-06 10:20:00|17891.55|17891.55|17888.12|17888.12|17891.55|17891.55|17886.49|17886.49|0
1707215100000|2024-02-06 10:25:00|17882.75|17882.75|17892.5|17892.5|17892.5|17892.5|17882.75|17882.75|0
1707215400000|2024-02-06 10:30:00|17885.54|17885.54|17875.79|17875.79|17891.11|17891.11|17875.79|17875.79|0
1707215700000|2024-02-06 10:35:00|17874.39|17874.39|17895.69|17895.69|17895.69|17895.69|17874.39|17874.39|0
1707216000000|2024-02-06 10:40:00|17902.65|17902.65|17902.65|17902.65|17902.65|17902.65|17902.65|17902.65|0
1707216300000|2024-02-06 10:45:00|17891.92|17891.92|17891.92|17891.92|17891.92|17891.92|17891.92|17891.92|0
1707216600000|2024-02-06 10:50:00|17897.29|17897.29|17902.65|17902.65|17904.05|17904.05|17897.29|17897.29|0
1707216900000|2024-02-06 10:55:00|17891.92|17891.92|17901.47|17901.47|17906.83|17906.83|17891.92|17891.92|0
1707217200000|2024-02-06 11:00:00|17896.1|17896.1|17896.1|17896.1|17896.1|17896.1|17896.1|17896.1|0
1707217500000|2024-02-06 11:05:00|17890.74|17890.74|17882.59|17882.59|17890.74|17890.74|17882.59|17882.59|0
1707217800000|2024-02-06 11:10:00|17885.37|17885.37|17877.43|17877.43|17888.16|17888.16|17877.43|17877.43|0
1707218100000|2024-02-06 11:15:00|17882.79|17882.79|17873.45|17873.45|17882.79|17882.79|17872.06|17872.06|0
1707218400000|2024-02-06 11:20:00|17878.82|17878.82|17869.28|17869.28|17878.82|17878.82|17863.91|17863.91|0
1707218700000|2024-02-06 11:25:00|17872.06|17872.06|17873.45|17873.45|17873.45|17873.45|17872.06|17872.06|0
1707219000000|2024-02-06 11:30:00|17868.09|17868.09|17859.94|17859.94|17868.09|17868.09|17859.94|17859.94|0
1707219300000|2024-02-06 11:35:00|17854.57|17854.57|17847.61|17847.61|17854.57|17854.57|17847.61|17847.61|0
1707219600000|2024-02-06 11:40:00|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|17842.25|0
1707219900000|2024-02-06 11:45:00|17852.98|17852.98|17847.61|17847.61|17852.98|17852.98|17847.61|17847.61|0
1707220200000|2024-02-06 11:50:00|17852.98|17852.98|17862.42|17862.42|17862.42|17862.42|17845.91|17845.91|0
1707220500000|2024-02-06 11:55:00|17860.65|17860.65|17908.26|17908.26|17908.26|17908.26|17860.65|17860.65|0
1707220800000|2024-02-06 12:00:00|17920.79|17920.79|17916.31|17916.31|17921.68|17921.68|17916.31|17916.31|0
1707221100000|2024-02-06 12:05:00|17921.68|17921.68|17924.46|17924.46|17924.46|17924.46|17921.68|17921.68|0
1707221400000|2024-02-06 12:10:00|17927.25|17927.25|17927.25|17927.25|17927.25|17927.25|17927.25|17927.25|0
1707221700000|2024-02-06 12:15:00|17932.61|17932.61|17959.44|17959.44|17959.44|17959.44|17932.61|17932.61|0
1707222000000|2024-02-06 12:20:00|17967.79|17967.79|17976.76|17976.76|17982.12|17982.12|17966.03|17966.03|0
1707222300000|2024-02-06 12:25:00|17979.41|17979.41|17995.5|17995.5|17995.5|17995.5|17979.41|17979.41|0
1707222600000|2024-02-06 12:30:00|17991.53|17991.53|17988.33|17988.33|17999.47|17999.47|17988.33|17988.33|0
1707222900000|2024-02-06 12:35:00|17989.72|17989.72|17999.27|17999.27|18008.81|18008.81|17983.17|17983.17|0
1707223200000|2024-02-06 12:40:00|18010|18010|18009.01|18009.01|18025.32|18025.32|18009.01|18009.01|0
1707223500000|2024-02-06 12:45:00|18003.65|18003.65|18011.97|18011.97|18011.97|18011.97|17998.08|17998.08|0
1707223800000|2024-02-06 12:50:00|18017.33|18017.33|18028.06|18028.06|18028.06|18028.06|18011.97|18011.97|0
1707224100000|2024-02-06 12:55:00|18022.76|18022.76|18003.72|18003.72|18032.14|18032.14|18003.72|18003.72|0
1707224400000|2024-02-06 13:00:00|18009.08|18009.08|18003.72|18003.72|18009.08|18009.08|18003.72|18003.72|0
1707224700000|2024-02-06 13:05:00|18014.45|18014.45|18036.32|18036.32|18036.32|18036.32|18014.45|18014.45|0
1707225000000|2024-02-06 13:10:00|18041.68|18041.68|18055.88|18055.88|18055.88|18055.88|18041.68|18041.68|0
1707225300000|2024-02-06 13:15:00|18066.61|18066.61|18071.09|18071.09|18081.82|18081.82|18066.61|18066.61|0
1707225600000|2024-02-06 13:20:00|18065.72|18065.72|18060.9|18060.9|18071.63|18071.63|18055.54|18055.54|0
1707225900000|2024-02-06 13:25:00|18059.51|18059.51|18057.17|18057.17|18059.51|18059.51|18048.78|18048.78|0
1707226200000|2024-02-06 13:30:00|18051.8|18051.8|18066.4|18066.4|18066.4|18066.4|18051.8|18051.8|0
1707226500000|2024-02-06 13:35:00|18071.77|18071.77|18061.24|18061.24|18071.77|18071.77|18061.04|18061.04|0
1707226800000|2024-02-06 13:40:00|18066.61|18066.61|18069.4|18069.4|18072.18|18072.18|18066.61|18066.61|0
1707227100000|2024-02-06 13:45:00|18072.18|18072.18|18066.82|18066.82|18072.18|18072.18|18066.82|18066.82|0
1707227400000|2024-02-06 13:50:00|18071.23|18071.23|18082.84|18082.84|18082.84|18082.84|18068.58|18068.58|0
1707227700000|2024-02-06 13:55:00|18078.67|18078.67|18057|18057|18078.67|18078.67|18051.64|18051.64|0
1707228000000|2024-02-06 14:00:00|18062.37|18062.37|18076.29|18076.29|18076.29|18076.29|18062.37|18062.37|0
1707228300000|2024-02-06 14:05:00|18081.66|18081.66|18066.75|18066.75|18081.66|18081.66|18066.75|18066.75|0
1707228600000|2024-02-06 14:10:00|18070.93|18070.93|18070.93|18070.93|18070.93|18070.93|18070.93|18070.93|0
1707228900000|2024-02-06 14:15:00|18066.75|18066.75|18076.36|18076.36|18076.36|18076.36|18066.75|18066.75|0
1707229200000|2024-02-06 14:20:00|18079.89|18079.89|18095.99|18095.99|18095.99|18095.99|18079.89|18079.89|0
1707229500000|2024-02-06 14:25:00|18094.6|18094.6|18080.71|18080.71|18098.57|18098.57|18080.71|18080.71|0
1707229800000|2024-02-06 14:30:00|18084.24|18084.24|18091.71|18091.71|18091.71|18091.71|18068.14|18068.14|0
1707230100000|2024-02-06 14:35:00|18087.54|18087.54|18102.38|18102.38|18102.38|18102.38|18080.13|18080.13|0
1707230400000|2024-02-06 14:40:00|18107.74|18107.74|18098.61|18098.61|18117.29|18117.29|18082.31|18082.31|0
1707230700000|2024-02-06 14:45:00|18103.98|18103.98|18094.27|18094.27|18103.98|18103.98|18086.12|18086.12|0
1707231000000|2024-02-06 14:50:00|18092.87|18092.87|18088.7|18088.7|18092.87|18092.87|18082.14|18082.14|0
1707231300000|2024-02-06 14:55:00|18094.06|18094.06|18092.57|18092.57|18103.6|18103.6|18086.12|18086.12|0
1707231600000|2024-02-06 15:00:00|18087.2|18087.2|18093.31|18093.31|18097.86|18097.86|18087.2|18087.2|0
1707231900000|2024-02-06 15:05:00|18094.71|18094.71|18111.82|18111.82|18111.82|18111.82|18094.71|18094.71|0
1707232200000|2024-02-06 15:10:00|18106.45|18106.45|18106.25|18106.25|18106.45|18106.45|18100.88|18100.88|0
1707232500000|2024-02-06 15:15:00|18108.01|18108.01|18128.36|18128.36|18128.36|18128.36|18103.46|18103.46|0
1707232800000|2024-02-06 15:20:00|18135.32|18135.32|18147.44|18147.44|18147.44|18147.44|18129.96|18129.96|0
1707233100000|2024-02-06 15:25:00|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|0
1707233400000|2024-02-06 15:30:00|18153.99|18153.99|18159.94|18159.94|18168.09|18168.09|18147.24|18147.24|0
1707233700000|2024-02-06 15:35:00|18168.29|18168.29|18182.01|18182.01|18182.01|18182.01|18168.29|18168.29|0
1707234000000|2024-02-06 15:40:00|18183.41|18183.41|18183.41|18183.41|18186.19|18186.19|18183.41|18183.41|0
1707234300000|2024-02-06 15:45:00|18194.14|18194.14|18203.24|18203.24|18217.87|18217.87|18194.14|18194.14|0
1707234600000|2024-02-06 15:50:00|18197.87|18197.87|18194.44|18194.44|18203.24|18203.24|18186.94|18186.94|0
1707234900000|2024-02-06 15:55:00|18199.81|18199.81|18199.88|18199.88|18202.59|18202.59|18190.98|18190.98|0
1707235200000|2024-02-06 16:00:00|18205.24|18205.24|18200.39|18200.39|18206.64|18206.64|18189.45|18189.45|0
1707235500000|2024-02-06 16:05:00|18205.75|18205.75|18260.86|18260.86|18266.23|18266.23|18205.75|18205.75|0
1707235800000|2024-02-06 16:10:00|18259.98|18259.98|18263.37|18263.37|18272.92|18272.92|18250.44|18250.44|0
1707236100000|2024-02-06 16:15:00|18268.74|18268.74|18264.33|18264.33|18281.3|18281.3|18257.36|18257.36|0
1707236400000|2024-02-06 16:20:00|18265.72|18265.72|18305.24|18305.24|18305.24|18305.24|18260.15|18260.15|0
1707236700000|2024-02-06 16:25:00|18307.01|18307.01|18299.71|18299.71|18307.01|18307.01|18285.55|18285.55|0
1707293700000|2024-02-07 08:15:00|18240.89|18240.89|18197.97|18197.97|18240.89|18240.89|18197.97|18197.97|0
1707294000000|2024-02-07 08:20:00|18181.87|18181.87|18138.54|18138.54|18192.6|18192.6|18138.54|18138.54|0
1707294300000|2024-02-07 08:25:00|18154.64|18154.64|18137.59|18137.59|18154.64|18154.64|18118.3|18118.3|0
1707294600000|2024-02-07 08:30:00|18134.81|18134.81|18120.58|18120.58|18145.8|18145.8|18105.26|18105.26|0
1707294900000|2024-02-07 08:35:00|18115.21|18115.21|18200.31|18200.31|18205.68|18205.68|18115.21|18115.21|0
1707295200000|2024-02-07 08:40:00|18194.95|18194.95|18193.35|18193.35|18219.4|18219.4|18189.38|18189.38|0
1707295500000|2024-02-07 08:45:00|18198.72|18198.72|18203.88|18203.88|18211.04|18211.04|18191.96|18191.96|0
1707295800000|2024-02-07 08:50:00|18212.23|18212.23|18236.27|18236.27|18236.48|18236.48|18209.45|18209.45|0
1707296100000|2024-02-07 08:55:00|18240.45|18240.45|18257.73|18257.73|18267.27|18267.27|18240.45|18240.45|0
1707296400000|2024-02-07 09:00:00|18263.09|18263.09|18250.97|18250.97|18268.46|18268.46|18250.97|18250.97|0
1707296700000|2024-02-07 09:05:00|18240.24|18240.24|18229.51|18229.51|18240.24|18240.24|18229.51|18229.51|0
1707297000000|2024-02-07 09:10:00|18218.78|18218.78|18209.13|18209.13|18224.15|18224.15|18198.4|18198.4|0
1707297300000|2024-02-07 09:15:00|18217.49|18217.49|18198.51|18198.51|18227.71|18227.71|18198.51|18198.51|0
1707297600000|2024-02-07 09:20:00|18199.9|18199.9|18197.25|18197.25|18202.48|18202.48|18185.71|18185.71|0
1707297900000|2024-02-07 09:25:00|18194.47|18194.47|18173.01|18173.01|18194.47|18194.47|18173.01|18173.01|0
1707298200000|2024-02-07 09:30:00|18156.91|18156.91|18162.28|18162.28|18167.64|18167.64|18156.91|18156.91|0
1707298500000|2024-02-07 09:35:00|18160.88|18160.88|18182.76|18182.76|18182.76|18182.76|18150.15|18150.15|0
1707298800000|2024-02-07 09:40:00|18188.12|18188.12|18183.81|18183.81|18194.74|18194.74|18181.87|18181.87|0
1707299100000|2024-02-07 09:45:00|18167.71|18167.71|18155.59|18155.59|18167.71|18167.71|18155.59|18155.59|0
1707299400000|2024-02-07 09:50:00|18150.23|18150.23|18166.32|18166.32|18166.32|18166.32|18150.23|18150.23|0
1707299700000|2024-02-07 09:55:00|18160.96|18160.96|18160.96|18160.96|18160.96|18160.96|18160.96|18160.96|0
1707300300000|2024-02-07 10:05:00|18155.59|18155.59|18188.97|18188.97|18193.15|18193.15|18155.59|18155.59|0
1707300600000|2024-02-07 10:10:00|18183.6|18183.6|18201.3|18201.3|18205.47|18205.47|18183.6|18183.6|0
1707300900000|2024-02-07 10:15:00|18198.51|18198.51|18193.15|18193.15|18198.51|18198.51|18177.05|18177.05|0
1707301200000|2024-02-07 10:20:00|18187.78|18187.78|18179.43|18179.43|18187.78|18187.78|18179.43|18179.43|0
1707301500000|2024-02-07 10:25:00|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|18184.79|0
1707301800000|2024-02-07 10:30:00|18179.43|18179.43|18163.33|18163.33|18179.43|18179.43|18163.33|18163.33|0
1707302100000|2024-02-07 10:35:00|18168.7|18168.7|18151.37|18151.37|18168.7|18168.7|18140.64|18140.64|0
1707302400000|2024-02-07 10:40:00|18155.55|18155.55|18149.98|18149.98|18155.55|18155.55|18149.98|18149.98|0
1707303000000|2024-02-07 10:50:00|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|18139.25|0
1707303300000|2024-02-07 10:55:00|18144.62|18144.62|18152.97|18152.97|18152.97|18152.97|18144.62|18144.62|0
1707303600000|2024-02-07 11:00:00|18149.44|18149.44|18154.8|18154.8|18158.98|18158.98|18149.44|18149.44|0
1707303900000|2024-02-07 11:05:00|18157.59|18157.59|18162.95|18162.95|18162.95|18162.95|18157.59|18157.59|0
1707304200000|2024-02-07 11:10:00|18157.38|18157.38|18157.38|18157.38|18157.38|18157.38|18157.38|18157.38|0
1707304500000|2024-02-07 11:15:00|18162.75|18162.75|18167.16|18167.16|18177.89|18177.89|18162.75|18162.75|0
1707304800000|2024-02-07 11:20:00|18156.43|18156.43|18156.43|18156.43|18156.43|18156.43|18156.43|18156.43|0
1707305100000|2024-02-07 11:25:00|18162|18162|18178.1|18178.1|18178.1|18178.1|18162|18162|0
1707305400000|2024-02-07 11:30:00|18175.31|18175.31|18176.5|18176.5|18181.87|18181.87|18172.53|18172.53|0
1707305700000|2024-02-07 11:35:00|18181.87|18181.87|18177.69|18177.69|18181.87|18181.87|18177.69|18177.69|0
1707306000000|2024-02-07 11:40:00|18181.87|18181.87|18172.32|18172.32|18183.26|18183.26|18172.32|18172.32|0
1707306300000|2024-02-07 11:45:00|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|18173.92|18173.92|0
1707306900000|2024-02-07 11:55:00|18184.65|18184.65|18184.65|18184.65|18184.65|18184.65|18184.65|18184.65|0
1707307200000|2024-02-07 12:00:00|18181.87|18181.87|18179.08|18179.08|18181.87|18181.87|18173.72|18173.72|0
1707307500000|2024-02-07 12:05:00|18168.35|18168.35|18156.87|18156.87|18168.35|18168.35|18146.89|18146.89|0
1707307800000|2024-02-07 12:10:00|18167.6|18167.6|18147.53|18147.53|18168.99|18168.99|18147.53|18147.53|0
1707308100000|2024-02-07 12:15:00|18146.14|18146.14|18140.98|18140.98|18146.14|18146.14|18119.52|18119.52|0
1707308400000|2024-02-07 12:20:00|18135.62|18135.62|18111.2|18111.2|18135.62|18135.62|18111.2|18111.2|0
1707308700000|2024-02-07 12:25:00|18105.84|18105.84|18092.53|18092.53|18105.84|18105.84|18081.59|18081.59|0
1707309000000|2024-02-07 12:30:00|18097.83|18097.83|18086.96|18086.96|18100.48|18100.48|18084.18|18084.18|0
1707309300000|2024-02-07 12:35:00|18091.14|18091.14|18097.83|18097.83|18097.83|18097.83|18091.14|18091.14|0
1707309600000|2024-02-07 12:40:00|18081.74|18081.74|18068.43|18068.43|18081.74|18081.74|18065.64|18065.64|0
1707309900000|2024-02-07 12:45:00|18071.21|18071.21|18078.17|18078.17|18078.17|18078.17|18067.44|18067.44|0
1707310200000|2024-02-07 12:50:00|18074|18074|18068.63|18068.63|18074|18074|18068.63|18068.63|0
1707310500000|2024-02-07 12:55:00|18057.9|18057.9|18063.27|18063.27|18063.27|18063.27|18057.9|18057.9|0
1707310800000|2024-02-07 13:00:00|18057.9|18057.9|18068.63|18068.63|18068.63|18068.63|18057.9|18057.9|0
1707311100000|2024-02-07 13:05:00|18063.27|18063.27|18060.48|18060.48|18063.27|18063.27|18049.75|18049.75|0
1707311400000|2024-02-07 13:10:00|18061.36|18061.36|18068.7|18068.7|18068.7|18068.7|18061.36|18061.36|0
1707311700000|2024-02-07 13:15:00|18063.34|18063.34|18045.99|18045.99|18064.73|18064.73|18039.74|18039.74|0
1707312000000|2024-02-07 13:20:00|18040.62|18040.62|18013.8|18013.8|18040.62|18040.62|18011.01|18011.01|0
1707312300000|2024-02-07 13:25:00|18008.43|18008.43|18007.48|18007.48|18013.8|18013.8|18007.48|18007.48|0
1707312600000|2024-02-07 13:30:00|18012.84|18012.84|18009.48|18009.48|18012.84|18012.84|17988.6|17988.6|0
1707312900000|2024-02-07 13:35:00|18020.21|18020.21|18009.48|18009.48|18020.21|18020.21|18009.48|18009.48|0
1707313200000|2024-02-07 13:40:00|18012.27|18012.27|18025.99|18025.99|18027.38|18027.38|18012.27|18012.27|0
1707313800000|2024-02-07 13:50:00|18020.62|18020.62|18031.35|18031.35|18031.35|18031.35|18020.62|18020.62|0
1707314100000|2024-02-07 13:55:00|18020.62|18020.62|18020.42|18020.42|18023.2|18023.2|18012.47|18012.47|0
1707314400000|2024-02-07 14:00:00|18041.88|18041.88|18017.63|18017.63|18041.88|18041.88|18017.63|18017.63|0
1707314700000|2024-02-07 14:05:00|18012.27|18012.27|18012.27|18012.27|18012.27|18012.27|18012.27|18012.27|0
1707315000000|2024-02-07 14:10:00|18013.66|18013.66|18017.84|18017.84|18017.84|18017.84|18007.11|18007.11|0
1707315300000|2024-02-07 14:15:00|18007.11|18007.11|18002.93|18002.93|18007.11|18007.11|18002.93|18002.93|0
1707315600000|2024-02-07 14:20:00|17992.2|17992.2|17987.04|17987.04|17992.2|17992.2|17970.74|17970.74|0
1707315900000|2024-02-07 14:25:00|17992.61|17992.61|17990.03|17990.03|17995.4|17995.4|17979.3|17979.3|0
1707316200000|2024-02-07 14:30:00|17995.4|17995.4|17974.71|17974.71|17995.4|17995.4|17961.4|17961.4|0
1707316500000|2024-02-07 14:35:00|17978.89|17978.89|17996.79|17996.79|18002.15|18002.15|17978.89|17978.89|0
1707316800000|2024-02-07 14:40:00|17991.43|17991.43|17981.89|17981.89|17995.33|17995.33|17976.52|17976.52|0
1707317100000|2024-02-07 14:45:00|17979.1|17979.1|17990.48|17990.48|17990.48|17990.48|17977.91|17977.91|0
1707317400000|2024-02-07 14:50:00|18001.21|18001.21|17989.08|17989.08|18009.36|18009.36|17989.08|17989.08|0
1707317700000|2024-02-07 14:55:00|17972.99|17972.99|17998.93|17998.93|17998.93|17998.93|17972.99|17972.99|0
1707318000000|2024-02-07 15:00:00|17993.57|17993.57|17981.44|17981.44|17997.33|17997.33|17976.08|17976.08|0
1707318300000|2024-02-07 15:05:00|17976.08|17976.08|17993.77|17993.77|17993.77|17993.77|17967.93|17967.93|0
1707318600000|2024-02-07 15:10:00|17988.41|17988.41|18050.24|18050.24|18050.24|18050.24|17988.41|17988.41|0
1707318900000|2024-02-07 15:15:00|18053.03|18053.03|18049.94|18049.94|18066.34|18066.34|18038.39|18038.39|0
1707319200000|2024-02-07 15:20:00|18045.52|18045.52|18035.74|18035.74|18059.78|18059.78|18022.23|18022.23|0
1707319500000|2024-02-07 15:25:00|18041.11|18041.11|18063.45|18063.45|18063.45|18063.45|18041.11|18041.11|0
1707319800000|2024-02-07 15:30:00|18058.08|18058.08|18051.84|18051.84|18058.08|18058.08|18043.69|18043.69|0
1707320100000|2024-02-07 15:35:00|18046.47|18046.47|18057.2|18057.2|18058.59|18058.59|18041.11|18041.11|0
1707320400000|2024-02-07 15:40:00|18059.99|18059.99|18070.95|18070.95|18075.13|18075.13|18059.99|18059.99|0
1707320700000|2024-02-07 15:45:00|18068.17|18068.17|18060.02|18060.02|18068.17|18068.17|18050.48|18050.48|0
1707321000000|2024-02-07 15:50:00|18062.8|18062.8|18038.97|18038.97|18064.4|18064.4|18033.61|18033.61|0
1707321300000|2024-02-07 15:55:00|18033.61|18033.61|17997.98|17997.98|18036.39|18036.39|17980.5|17980.5|0
1707321600000|2024-02-07 16:00:00|17996.59|17996.59|17977.95|17977.95|18001.96|18001.96|17977.95|17977.95|0
1707321900000|2024-02-07 16:05:00|17978.83|17978.83|17976.25|17976.25|17981.61|17981.61|17976.25|17976.25|0
1707322200000|2024-02-07 16:10:00|17974.48|17974.48|17951.63|17951.63|17975.88|17975.88|17951.63|17951.63|0
1707322500000|2024-02-07 16:15:00|17948.85|17948.85|17954.72|17954.72|17955.6|17955.6|17946.06|17946.06|0
1707322800000|2024-02-07 16:20:00|17949.35|17949.35|17926.16|17926.16|17949.35|17949.35|17924.02|17924.02|0
1707323100000|2024-02-07 16:25:00|17930.34|17930.34|17931.29|17931.29|17959.27|17959.27|17924.74|17924.74|0
1707380100000|2024-02-08 08:15:00|17981.16|17981.16|17960.73|17960.73|17982.75|17982.75|17937.05|17937.05|0
1707380400000|2024-02-08 08:20:00|17944.63|17944.63|17866.53|17866.53|17944.63|17944.63|17826.97|17826.97|0
1707380700000|2024-02-08 08:25:00|17861.17|17861.17|17931.32|17931.32|17931.32|17931.32|17861.17|17861.17|0
1707381000000|2024-02-08 08:30:00|17928.54|17928.54|17951.39|17951.39|17972.85|17972.85|17928.54|17928.54|0
1707381300000|2024-02-08 08:35:00|17946.02|17946.02|17934.27|17934.27|17948.81|17948.81|17916.78|17916.78|0
1707381600000|2024-02-08 08:40:00|17923.54|17923.54|17931.07|17931.07|17952.53|17952.53|17923.54|17923.54|0
1707381900000|2024-02-08 08:45:00|17920.34|17920.34|17904.45|17904.45|17920.55|17920.55|17893.72|17893.72|0
1707382200000|2024-02-08 08:50:00|17882.99|17882.99|17864.32|17864.32|17888.36|17888.36|17856.17|17856.17|0
1707382500000|2024-02-08 08:55:00|17907.24|17907.24|17917.76|17917.76|17924.52|17924.52|17901.87|17901.87|0
1707382800000|2024-02-08 09:00:00|17907.03|17907.03|17930.91|17930.91|17930.91|17930.91|17896.3|17896.3|0
1707383100000|2024-02-08 09:05:00|17947|17947|17947|17947|17947|17947|17936.28|17936.28|0
1707383400000|2024-02-08 09:10:00|17972.07|17972.07|17982.8|17982.8|17998.9|17998.9|17972.07|17972.07|0
1707383700000|2024-02-08 09:15:00|17977.44|17977.44|17991.73|17991.73|17993.53|17993.53|17977.44|17977.44|0
1707384000000|2024-02-08 09:20:00|17981|17981|18029.28|18029.28|18029.28|18029.28|17981|17981|0
1707384300000|2024-02-08 09:25:00|18023.71|18023.71|18061.26|18061.26|18077.36|18077.36|18023.71|18023.71|0
1707384600000|2024-02-08 09:30:00|18045.17|18045.17|18058.48|18058.48|18058.48|18058.48|18045.17|18045.17|0
1707384900000|2024-02-08 09:35:00|18063.84|18063.84|18118.68|18118.68|18118.68|18118.68|18059.67|18059.67|0
1707385200000|2024-02-08 09:40:00|18113.31|18113.31|18078.74|18078.74|18140.14|18140.14|18078.74|18078.74|0
1707385500000|2024-02-08 09:45:00|18084.11|18084.11|18083.09|18083.09|18104.42|18104.42|18070.53|18070.53|0
1707385800000|2024-02-08 09:50:00|18072.36|18072.36|18040.17|18040.17|18083.09|18083.09|18040.17|18040.17|0
1707386100000|2024-02-08 09:55:00|18050.9|18050.9|18022.89|18022.89|18056.27|18056.27|18022.89|18022.89|0
1707386400000|2024-02-08 10:00:00|18038.99|18038.99|17992.25|17992.25|18049.72|18049.72|17992.25|17992.25|0
1707386700000|2024-02-08 10:05:00|18008.97|18008.97|18013.14|18013.14|18045.33|18045.33|18008.97|18008.97|0
1707387000000|2024-02-08 10:10:00|18018.51|18018.51|18034.6|18034.6|18045.33|18045.33|18013.14|18013.14|0
1707387300000|2024-02-08 10:15:00|18029.24|18029.24|18044.38|18044.38|18044.38|18044.38|18029.24|18029.24|0
1707387600000|2024-02-08 10:20:00|18041.6|18041.6|18041.6|18041.6|18046.96|18046.96|18036.23|18036.23|0
1707387900000|2024-02-08 10:25:00|18036.23|18036.23|18033.96|18033.96|18046.08|18046.08|18033.96|18033.96|0
1707388200000|2024-02-08 10:30:00|18023.23|18023.23|17985.88|17985.88|18023.23|18023.23|17985.88|17985.88|0
1707388500000|2024-02-08 10:35:00|17991.24|17991.24|18008.73|18008.73|18014.1|18014.1|17991.24|17991.24|0
1707388800000|2024-02-08 10:40:00|18019.46|18019.46|18018.48|18018.48|18019.46|18019.46|18003.37|18003.37|0
1707389100000|2024-02-08 10:45:00|18013.11|18013.11|18050.67|18050.67|18066.76|18066.76|18013.11|18013.11|0
1707389400000|2024-02-08 10:50:00|18056.03|18056.03|18015.49|18015.49|18079.87|18079.87|18004.76|18004.76|0
1707389700000|2024-02-08 10:55:00|18004.76|18004.76|18026.22|18026.22|18026.22|18026.22|17999.39|17999.39|0
1707390000000|2024-02-08 11:00:00|18031.58|18031.58|18010.12|18010.12|18056.03|18056.03|18010.12|18010.12|0
1707390300000|2024-02-08 11:05:00|18004.76|18004.76|17937.39|17937.39|18004.76|18004.76|17937.39|17937.39|0
1707390600000|2024-02-08 11:10:00|17926.66|17926.66|17952.09|17952.09|17953.48|17953.48|17926.66|17926.66|0
1707390900000|2024-02-08 11:15:00|17936|17936|17906.39|17906.39|17936|17936|17906.39|17906.39|0
1707391200000|2024-02-08 11:20:00|17911.75|17911.75|17890.29|17890.29|17922.48|17922.48|17890.29|17890.29|0
1707391500000|2024-02-08 11:25:00|17895.66|17895.66|17906.39|17906.39|17906.39|17906.39|17895.66|17895.66|0
1707391800000|2024-02-08 11:30:00|17901.02|17901.02|17899.42|17899.42|17901.02|17901.02|17894.06|17894.06|0
1707392100000|2024-02-08 11:35:00|17894.06|17894.06|17888.69|17888.69|17899.42|17899.42|17888.69|17888.69|0
1707392400000|2024-02-08 11:40:00|17894.06|17894.06|17942.14|17942.14|17942.14|17942.14|17893.85|17893.85|0
1707392700000|2024-02-08 11:45:00|17952.87|17952.87|17928.26|17928.26|17952.87|17952.87|17904.58|17904.58|0
1707393000000|2024-02-08 11:50:00|17933.62|17933.62|17980.72|17980.72|17990.26|17990.26|17933.62|17933.62|0
1707393300000|2024-02-08 11:55:00|17982.11|17982.11|17980.72|17980.72|17987.48|17987.48|17971.38|17971.38|0
1707393600000|2024-02-08 12:00:00|17959.26|17959.26|17969.99|17969.99|17975.35|17975.35|17959.26|17959.26|0
1707393900000|2024-02-08 12:05:00|17975.56|17975.56|17970.2|17970.2|17975.56|17975.56|17960.65|17960.65|0
1707394200000|2024-02-08 12:10:00|17975.56|17975.56|18024.05|18024.05|18040.14|18040.14|17975.56|17975.56|0
1707394500000|2024-02-08 12:15:00|18026.83|18026.83|17998.35|17998.35|18026.83|18026.83|17989.08|17989.08|0
1707394800000|2024-02-08 12:20:00|18003.71|18003.71|17987.62|17987.62|18014.44|18014.44|17982.25|17982.25|0
1707395100000|2024-02-08 12:25:00|17992.98|17992.98|18018.62|18018.62|18029.35|18029.35|17992.98|17992.98|0
1707395400000|2024-02-08 12:30:00|18013.25|18013.25|17991.52|17991.52|18019.81|18019.81|17991.52|17991.52|0
1707395700000|2024-02-08 12:35:00|17996.89|17996.89|18018.76|18018.76|18018.76|18018.76|17990.13|17990.13|0
1707396000000|2024-02-08 12:40:00|18029.49|18029.49|18025.31|18025.31|18029.49|18029.49|18024.12|18024.12|0
1707396300000|2024-02-08 12:45:00|18036.04|18036.04|18038.18|18038.18|18059.64|18059.64|18021.34|18021.34|0
1707396600000|2024-02-08 12:50:00|18032.82|18032.82|18048.91|18048.91|18048.91|18048.91|18022.09|18022.09|0
1707396900000|2024-02-08 12:55:00|18054.28|18054.28|18074.34|18074.34|18074.34|18074.34|18054.28|18054.28|0
1707397200000|2024-02-08 13:00:00|18063.61|18063.61|18040.56|18040.56|18063.61|18063.61|18040.56|18040.56|0
1707397500000|2024-02-08 13:05:00|18035.19|18035.19|18059.23|18059.23|18059.23|18059.23|18035.19|18035.19|0
1707397800000|2024-02-08 13:10:00|18053.86|18053.86|18048.5|18048.5|18062.22|18062.22|18043.13|18043.13|0
1707398100000|2024-02-08 13:15:00|18047.11|18047.11|18038.96|18038.96|18079.3|18079.3|18038.96|18038.96|0
1707398400000|2024-02-08 13:20:00|18033.59|18033.59|18017.56|18017.56|18049.69|18049.69|18017.56|18017.56|0
1707398700000|2024-02-08 13:25:00|18028.29|18028.29|18016.34|18016.34|18039.02|18039.02|18014.57|18014.57|0
1707399000000|2024-02-08 13:30:00|18021.7|18021.7|17999.83|17999.83|18021.7|18021.7|17999.83|17999.83|0
1707399300000|2024-02-08 13:35:00|18005.2|18005.2|18011.75|18011.75|18017.12|18017.12|17984.93|17984.93|0
1707399600000|2024-02-08 13:40:00|18001.02|18001.02|18029.03|18029.03|18029.03|18029.03|17998.24|17998.24|0
1707399900000|2024-02-08 13:45:00|18039.76|18039.76|18021.86|18021.86|18039.76|18039.76|18000.4|18000.4|0
1707400200000|2024-02-08 13:50:00|18016.5|18016.5|18099.55|18099.55|18102.34|18102.34|18016.5|18016.5|0
1707400500000|2024-02-08 13:55:00|18115.64|18115.64|18083.76|18083.76|18124.98|18124.98|18071.33|18071.33|0
1707400800000|2024-02-08 14:00:00|18067.67|18067.67|18072.62|18072.62|18077.99|18077.99|18051.16|18051.16|0
1707401100000|2024-02-08 14:05:00|18077.99|18077.99|18144.37|18144.37|18171.19|18171.19|18060.09|18060.09|0
1707401400000|2024-02-08 14:10:00|18149.73|18149.73|18117.54|18117.54|18149.73|18149.73|18101.45|18101.45|0
1707401700000|2024-02-08 14:15:00|18114.76|18114.76|18101.2|18101.2|18130.85|18130.85|18101.2|18101.2|0
1707402000000|2024-02-08 14:20:00|18106.57|18106.57|18171.88|18171.88|18177.03|18177.03|18106.57|18106.57|0
1707402300000|2024-02-08 14:25:00|18182.61|18182.61|18230.68|18230.68|18241.41|18241.41|18182.61|18182.61|0
1707402600000|2024-02-08 14:30:00|18219.95|18219.95|18197.1|18197.1|18240.43|18240.43|18197.1|18197.1|0
1707402900000|2024-02-08 14:35:00|18186.37|18186.37|18128.52|18128.52|18191.74|18191.74|18128.52|18128.52|0
1707403200000|2024-02-08 14:40:00|18123.15|18123.15|18089.53|18089.53|18128.52|18128.52|18078.8|18078.8|0
1707403500000|2024-02-08 14:45:00|18100.26|18100.26|18103.04|18103.04|18119.14|18119.14|18089.53|18089.53|0
1707403800000|2024-02-08 14:50:00|18097.68|18097.68|18080.97|18080.97|18116.56|18116.56|18078.59|18078.59|0
1707404100000|2024-02-08 14:55:00|18087.93|18087.93|18100.05|18100.05|18116.15|18116.15|18087.93|18087.93|0
1707404400000|2024-02-08 15:00:00|18102.84|18102.84|18141.34|18141.34|18141.34|18141.34|18087.52|18087.52|0
1707404700000|2024-02-08 15:05:00|18139.95|18139.95|18126.3|18126.3|18139.95|18139.95|18126.3|18126.3|0
1707405000000|2024-02-08 15:10:00|18115.57|18115.57|18084.16|18084.16|18123.42|18123.42|18084.16|18084.16|0
1707405300000|2024-02-08 15:15:00|18089.73|18089.73|18100.09|18100.09|18116.9|18116.9|18089.73|18089.73|0
1707405600000|2024-02-08 15:20:00|18105.45|18105.45|18083.99|18083.99|18110.81|18110.81|18083.99|18083.99|0
1707405900000|2024-02-08 15:25:00|18081.34|18081.34|18076.49|18076.49|18081.34|18081.34|18075.09|18075.09|0
1707406200000|2024-02-08 15:30:00|18071.12|18071.12|18059|18059|18075.3|18075.3|18053.63|18053.63|0
1707406500000|2024-02-08 15:35:00|18064.36|18064.36|18048.71|18048.71|18069.93|18069.93|18048.71|18048.71|0
1707406800000|2024-02-08 15:40:00|18054.01|18054.01|18071.56|18071.56|18071.56|18071.56|18054.01|18054.01|0
1707407100000|2024-02-08 15:45:00|18066.2|18066.2|18079.44|18079.44|18084.57|18084.57|18064.94|18064.94|0
1707407400000|2024-02-08 15:50:00|18074.08|18074.08|18076.86|18076.86|18078.26|18078.26|18065.93|18065.93|0
1707407700000|2024-02-08 15:55:00|18072.45|18072.45|18057.75|18057.75|18072.45|18072.45|18056.35|18056.35|0
1707408000000|2024-02-08 16:00:00|18063.11|18063.11|18033.87|18033.87|18063.11|18063.11|18033.87|18033.87|0
1707408300000|2024-02-08 16:05:00|18039.24|18039.24|18059.1|18059.1|18061.89|18061.89|18033.94|18033.94|0
1707408600000|2024-02-08 16:10:00|18060.49|18060.49|18081.34|18081.34|18081.34|18081.34|18060.49|18060.49|0
1707408900000|2024-02-08 16:15:00|18076.05|18076.05|18088.99|18088.99|18088.99|18088.99|18066.2|18066.2|0
1707409200000|2024-02-08 16:20:00|18083.62|18083.62|18088.1|18088.1|18093.47|18093.47|18069.66|18069.66|0
1707409500000|2024-02-08 16:25:00|18083.92|18083.92|18072.82|18072.82|18094.65|18094.65|18063.34|18063.34|0
1707466500000|2024-02-09 08:15:00|18039.84|18039.84|18023.74|18023.74|18045.2|18045.2|18023.74|18023.74|0
1707466800000|2024-02-09 08:20:00|18034.34|18034.34|17937.77|17937.77|18034.34|18034.34|17916.31|17916.31|0
1707467100000|2024-02-09 08:25:00|17943.13|17943.13|17937.77|17937.77|17953.86|17953.86|17932.41|17932.41|0
1707467400000|2024-02-09 08:30:00|17932.41|17932.41|17975.32|17975.32|17975.32|17975.32|17932.41|17932.41|0
1707467700000|2024-02-09 08:35:00|17980.69|17980.69|17980.69|17980.69|18028.97|18028.97|17975.32|17975.32|0
1707468000000|2024-02-09 08:40:00|17986.05|17986.05|17954.75|17954.75|17996.78|17996.78|17948.5|17948.5|0
1707468300000|2024-02-09 08:45:00|17938.65|17938.65|17958.97|17958.97|17969.7|17969.7|17927.92|17927.92|0
1707468600000|2024-02-09 08:50:00|17969.7|17969.7|17966.71|17966.71|17975.07|17975.07|17961.35|17961.35|0
1707468900000|2024-02-09 08:55:00|17965.32|17965.32|17980|17980|18001.19|18001.19|17965.32|17965.32|0
1707469200000|2024-02-09 09:00:00|17975.82|17975.82|17998.87|17998.87|17998.87|17998.87|17975.82|17975.82|0
1707469500000|2024-02-09 09:05:00|17993.51|17993.51|17968.52|17968.52|17993.51|17993.51|17962.27|17962.27|0
1707469800000|2024-02-09 09:10:00|17963.15|17963.15|17966.92|17966.92|17989.98|17989.98|17963.15|17963.15|0
1707470100000|2024-02-09 09:15:00|17972.29|17972.29|17980.44|17980.44|17980.44|17980.44|17972.29|17972.29|0
1707470400000|2024-02-09 09:20:00|17969.71|17969.71|18017.99|18017.99|18017.99|18017.99|17969.71|17969.71|0
1707470700000|2024-02-09 09:25:00|18012.62|18012.62|18012.62|18012.62|18017.99|18017.99|18012.62|18012.62|0
1707471000000|2024-02-09 09:30:00|18018.19|18018.19|18011.64|18011.64|18022.37|18022.37|18006.28|18006.28|0
1707471300000|2024-02-09 09:35:00|18005.46|18005.46|18009.88|18009.88|18010.83|18010.83|18005.46|18005.46|0
1707471600000|2024-02-09 09:40:00|18015.24|18015.24|17999.15|17999.15|18015.24|18015.24|17999.15|17999.15|0
1707471900000|2024-02-09 09:45:00|18004.51|18004.51|17976.09|17976.09|18004.51|18004.51|17976.09|17976.09|0
1707472200000|2024-02-09 09:50:00|17981.45|17981.45|17982.95|17982.95|17990.72|17990.72|17981.45|17981.45|0
1707472500000|2024-02-09 09:55:00|17977.58|17977.58|17972.22|17972.22|17977.58|17977.58|17956.12|17956.12|0
1707472800000|2024-02-09 10:00:00|17976.4|17976.4|17913.54|17913.54|17976.4|17976.4|17913.54|17913.54|0
1707473100000|2024-02-09 10:05:00|17902.81|17902.81|17897.31|17897.31|17908.18|17908.18|17892.08|17892.08|0
1707473400000|2024-02-09 10:10:00|17902.67|17902.67|17862.54|17862.54|17908.04|17908.04|17857.17|17857.17|0
1707473700000|2024-02-09 10:15:00|17863.93|17863.93|17895.34|17895.34|17922.17|17922.17|17863.93|17863.93|0
1707474000000|2024-02-09 10:20:00|17906.07|17906.07|17922.17|17922.17|17922.17|17922.17|17906.07|17906.07|0
1707474300000|2024-02-09 10:25:00|17916.8|17916.8|17906.07|17906.07|17916.8|17916.8|17906.07|17906.07|0
1707474600000|2024-02-09 10:30:00|17889.98|17889.98|17894.56|17894.56|17895.34|17895.34|17888.38|17888.38|0
1707475200000|2024-02-09 10:40:00|17893.17|17893.17|17894.56|17894.56|17898.74|17898.74|17893.17|17893.17|0
1707475500000|2024-02-09 10:45:00|17899.92|17899.92|17880.94|17880.94|17899.92|17899.92|17880.94|17880.94|0
1707475800000|2024-02-09 10:50:00|17875.58|17875.58|17909.57|17909.57|17909.57|17909.57|17875.58|17875.58|0
1707476100000|2024-02-09 10:55:00|17910.96|17910.96|17927.64|17927.64|17927.64|17927.64|17910.96|17910.96|0
1707476400000|2024-02-09 11:00:00|17938.37|17938.37|17913.44|17913.44|17943.73|17943.73|17913.44|17913.44|0
1707476700000|2024-02-09 11:05:00|17914.33|17914.33|17936.97|17936.97|17936.97|17936.97|17914.33|17914.33|0
1707477000000|2024-02-09 11:10:00|17939.76|17939.76|17923.8|17923.8|17950.39|17950.39|17923.8|17923.8|0
1707477300000|2024-02-09 11:15:00|17918.43|17918.43|17936.74|17936.74|17942.11|17942.11|17918.43|17918.43|0
1707477600000|2024-02-09 11:20:00|17933.21|17933.21|17942.18|17942.18|17948.32|17948.32|17931.04|17931.04|0
1707477900000|2024-02-09 11:25:00|17944.83|17944.83|17954.03|17954.03|17954.03|17954.03|17943.3|17943.3|0
1707478200000|2024-02-09 11:30:00|17956.82|17956.82|17941.61|17941.61|17956.82|17956.82|17941.61|17941.61|0
1707478500000|2024-02-09 11:35:00|17930.88|17930.88|17948.98|17948.98|17948.98|17948.98|17920.15|17920.15|0
1707478800000|2024-02-09 11:40:00|17938.25|17938.25|17917.98|17917.98|17938.25|17938.25|17912.62|17912.62|0
1707479100000|2024-02-09 11:45:00|17918.86|17918.86|17879.2|17879.2|17919.75|17919.75|17879.2|17879.2|0
1707479400000|2024-02-09 11:50:00|17886.17|17886.17|17884|17884|17901.48|17901.48|17871.67|17871.67|0
1707479700000|2024-02-09 11:55:00|17878.63|17878.63|17863.72|17863.72|17879.82|17879.82|17863.72|17863.72|0
1707480000000|2024-02-09 12:00:00|17869.09|17869.09|17851.4|17851.4|17869.09|17869.09|17843.45|17843.45|0
1707480300000|2024-02-09 12:05:00|17846.03|17846.03|17852.55|17852.55|17852.55|17852.55|17830.89|17830.89|0
1707480600000|2024-02-09 12:10:00|17841.82|17841.82|17841.82|17841.82|17847.19|17847.19|17841.82|17841.82|0
1707480900000|2024-02-09 12:15:00|17836.25|17836.25|17851.53|17851.53|17851.53|17851.53|17830.07|17830.07|0
1707481200000|2024-02-09 12:20:00|17846.16|17846.16|17856.66|17856.66|17862.03|17862.03|17840.8|17840.8|0
1707481500000|2024-02-09 12:25:00|17851.3|17851.3|17851.3|17851.3|17856.66|17856.66|17845.93|17845.93|0
1707481800000|2024-02-09 12:30:00|17852.69|17852.69|17870.38|17870.38|17880.33|17880.33|17852.69|17852.69|0
1707482100000|2024-02-09 12:35:00|17865.02|17865.02|17870.38|17870.38|17870.38|17870.38|17865.02|17865.02|0
1707482400000|2024-02-09 12:40:00|17868.99|17868.99|17860.97|17860.97|17868.99|17868.99|17860.97|17860.97|0
1707482700000|2024-02-09 12:45:00|17866.34|17866.34|17860.97|17860.97|17866.34|17866.34|17855.61|17855.61|0
1707483000000|2024-02-09 12:50:00|17866.34|17866.34|17864.88|17864.88|17866.34|17866.34|17860.97|17860.97|0
1707483300000|2024-02-09 12:55:00|17854.15|17854.15|17837.64|17837.64|17854.15|17854.15|17837.64|17837.64|0
1707483600000|2024-02-09 13:00:00|17835.88|17835.88|17827.52|17827.52|17840.06|17840.06|17827.52|17827.52|0
1707483900000|2024-02-09 13:05:00|17832.89|17832.89|17834.49|17834.49|17839.85|17839.85|17829.12|17829.12|0
1707484200000|2024-02-09 13:10:00|17829.12|17829.12|17839.85|17839.85|17839.85|17839.85|17829.12|17829.12|0
1707484500000|2024-02-09 13:15:00|17835.67|17835.67|17825.85|17825.85|17835.67|17835.67|17818.96|17818.96|0
1707484800000|2024-02-09 13:20:00|17820.49|17820.49|17817.7|17817.7|17820.49|17820.49|17817.7|17817.7|0
1707485100000|2024-02-09 13:25:00|17823.28|17823.28|17825.28|17825.28|17845.55|17845.55|17822.02|17822.02|0
1707485400000|2024-02-09 13:30:00|17814.55|17814.55|17837.16|17837.16|17847.01|17847.01|17806.4|17806.4|0
1707485700000|2024-02-09 13:35:00|17831.87|17831.87|17824.9|17824.9|17831.87|17831.87|17824.9|17824.9|0
1707486000000|2024-02-09 13:40:00|17814.17|17814.17|17818.35|17818.35|17824.9|17824.9|17814.17|17814.17|0
1707486300000|2024-02-09 13:45:00|17834.44|17834.44|17837.23|17837.23|17847.96|17847.96|17829.08|17829.08|0
1707486600000|2024-02-09 13:50:00|17831.87|17831.87|17821.14|17821.14|17837.23|17837.23|17821.14|17821.14|0
1707486900000|2024-02-09 13:55:00|17816.96|17816.96|17816.96|17816.96|17822.32|17822.32|17811.59|17811.59|0
1707487200000|2024-02-09 14:00:00|17815.56|17815.56|17820.93|17820.93|17820.93|17820.93|17815.56|17815.56|0
1707487500000|2024-02-09 14:05:00|17825.11|17825.11|17846.36|17846.36|17846.36|17846.36|17819.54|17819.54|0
1707487800000|2024-02-09 14:10:00|17841|17841|17812.78|17812.78|17841|17841|17812.78|17812.78|0
1707488100000|2024-02-09 14:15:00|17802.05|17802.05|17813.73|17813.73|17813.73|17813.73|17791.32|17791.32|0
1707488400000|2024-02-09 14:20:00|17819.09|17819.09|17804.19|17804.19|17819.09|17819.09|17803|17803|0
1707488700000|2024-02-09 14:25:00|17800.01|17800.01|17804.63|17804.63|17804.63|17804.63|17796.48|17796.48|0
1707489000000|2024-02-09 14:30:00|17799.26|17799.26|17803.85|17803.85|17814.58|17814.58|17793.12|17793.12|0
1707489300000|2024-02-09 14:35:00|17798.49|17798.49|17803.31|17803.31|17803.85|17803.85|17787.76|17787.76|0
1707489600000|2024-02-09 14:40:00|17792.58|17792.58|17731.76|17731.76|17794.35|17794.35|17731.76|17731.76|0
1707489900000|2024-02-09 14:45:00|17721.03|17721.03|17700.76|17700.76|17721.03|17721.03|17699.57|17699.57|0
1707490200000|2024-02-09 14:50:00|17695.4|17695.4|17739.27|17739.27|17740.22|17740.22|17690.03|17690.03|0
1707490500000|2024-02-09 14:55:00|17740.66|17740.66|17754.17|17754.17|17759.54|17759.54|17738.08|17738.08|0
1707490800000|2024-02-09 15:00:00|17748.81|17748.81|17749.42|17749.42|17749.63|17749.63|17731.93|17731.93|0
1707491100000|2024-02-09 15:05:00|17745.01|17745.01|17750.37|17750.37|17750.37|17750.37|17739.64|17739.64|0
1707491400000|2024-02-09 15:10:00|17745.01|17745.01|17723.55|17723.55|17745.01|17745.01|17723.55|17723.55|0
1707491700000|2024-02-09 15:15:00|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|17718.18|0
1707492000000|2024-02-09 15:20:00|17715.4|17715.4|17722.15|17722.15|17727.72|17727.72|17711.42|17711.42|0
1707492300000|2024-02-09 15:25:00|17716.79|17716.79|17719.57|17719.57|17733.09|17733.09|17716.79|17716.79|0
1707492600000|2024-02-09 15:30:00|17718.69|17718.69|17730.81|17730.81|17730.81|17730.81|17710.54|17710.54|0
1707492900000|2024-02-09 15:35:00|17736.18|17736.18|17736.38|17736.38|17736.38|17736.38|17720.08|17720.08|0
1707493200000|2024-02-09 15:40:00|17752.48|17752.48|17746.91|17746.91|17752.48|17752.48|17741.54|17741.54|0
1707493500000|2024-02-09 15:45:00|17752.27|17752.27|17752.85|17752.85|17775.57|17775.57|17752.27|17752.27|0
1707493800000|2024-02-09 15:50:00|17757.03|17757.03|17782.87|17782.87|17782.87|17782.87|17757.03|17757.03|0
1707494100000|2024-02-09 15:55:00|17766.78|17766.78|17742.53|17742.53|17766.78|17766.78|17737.17|17737.17|0
1707494400000|2024-02-09 16:00:00|17753.26|17753.26|17740.97|17740.97|17756.86|17756.86|17735.4|17735.4|0
1707494700000|2024-02-09 16:05:00|17746.34|17746.34|17775.37|17775.37|17775.37|17775.37|17746.34|17746.34|0
1707495000000|2024-02-09 16:10:00|17770.01|17770.01|17750.08|17750.08|17779.55|17779.55|17740.53|17740.53|0
1707495300000|2024-02-09 16:15:00|17755.44|17755.44|17749.36|17749.36|17761.31|17761.31|17746.71|17746.71|0
1707495600000|2024-02-09 16:20:00|17754.73|17754.73|17776.76|17776.76|17782.13|17782.13|17754.73|17754.73|0
1707495900000|2024-02-09 16:25:00|17771.4|17771.4|17781.08|17781.08|17781.08|17781.08|17758.7|17758.7|0
1707725700000|2024-02-12 08:15:00|18354.18|18354.18|18398.54|18398.54|18408.08|18408.08|18311.26|18311.26|0
1707726000000|2024-02-12 08:20:00|18393.17|18393.17|18420.34|18420.34|18431.14|18431.14|18377.08|18377.08|0
1707726300000|2024-02-12 08:25:00|18409.61|18409.61|18498.64|18498.64|18520.1|18520.1|18409.61|18409.61|0
1707726600000|2024-02-12 08:30:00|18482.55|18482.55|18497.66|18497.66|18503.03|18503.03|18482.55|18482.55|0
1707726900000|2024-02-12 08:35:00|18508.39|18508.39|18482.55|18482.55|18513.76|18513.76|18482.55|18482.55|0
1707727200000|2024-02-12 08:40:00|18479.76|18479.76|18464.32|18464.32|18479.76|18479.76|18453.59|18453.59|0
1707727500000|2024-02-12 08:45:00|18471.28|18471.28|18418.82|18418.82|18471.28|18471.28|18408.09|18408.09|0
1707727800000|2024-02-12 08:50:00|18429.55|18429.55|18446.17|18446.17|18446.17|18446.17|18402.73|18402.73|0
1707728100000|2024-02-12 08:55:00|18443.38|18443.38|18411.22|18411.22|18443.38|18443.38|18411.22|18411.22|0
1707728400000|2024-02-12 09:00:00|18416.79|18416.79|18400.7|18400.7|18427.52|18427.52|18400.7|18400.7|0
1707728700000|2024-02-12 09:05:00|18411.43|18411.43|18388.78|18388.78|18417|18417|18388.78|18388.78|0
1707729000000|2024-02-12 09:10:00|18402.29|18402.29|18407.87|18407.87|18423.96|18423.96|18402.29|18402.29|0
1707729300000|2024-02-12 09:15:00|18406.47|18406.47|18389.29|18389.29|18406.47|18406.47|18389.29|18389.29|0
1707729600000|2024-02-12 09:20:00|18383.72|18383.72|18400.63|18400.63|18400.63|18400.63|18383.72|18383.72|0
1707729900000|2024-02-12 09:25:00|18395.26|18395.26|18372.27|18372.27|18395.26|18395.26|18368.09|18368.09|0
1707730200000|2024-02-12 09:30:00|18361.54|18361.54|18320.22|18320.22|18364.33|18364.33|18320.22|18320.22|0
1707730500000|2024-02-12 09:35:00|18325.79|18325.79|18325.96|18325.96|18331.32|18331.32|18324.19|18324.19|0
1707730800000|2024-02-12 09:40:00|18331.32|18331.32|18342.37|18342.37|18342.37|18342.37|18321.48|18321.48|0
1707731100000|2024-02-12 09:45:00|18353.1|18353.1|18363.83|18363.83|18374.56|18374.56|18353.1|18353.1|0
1707731400000|2024-02-12 09:50:00|18358.46|18358.46|18355.47|18355.47|18358.46|18358.46|18344.74|18344.74|0
1707731700000|2024-02-12 09:55:00|18356.35|18356.35|18356.29|18356.29|18361.65|18361.65|18356.29|18356.29|0
1707732000000|2024-02-12 10:00:00|18360.46|18360.46|18392.65|18392.65|18392.65|18392.65|18360.46|18360.46|0
1707732300000|2024-02-12 10:05:00|18408.75|18408.75|18394.05|18394.05|18415.71|18415.71|18392.65|18392.65|0
1707732600000|2024-02-12 10:10:00|18399.41|18399.41|18415.51|18415.51|18415.51|18415.51|18399.41|18399.41|0
1707732900000|2024-02-12 10:15:00|18404.78|18404.78|18383.11|18383.11|18404.78|18404.78|18383.11|18383.11|0
1707733200000|2024-02-12 10:20:00|18387.53|18387.53|18428.85|18428.85|18428.85|18428.85|18385.93|18385.93|0
1707733500000|2024-02-12 10:25:00|18439.58|18439.58|18445.79|18445.79|18451.15|18451.15|18428.1|18428.1|0
1707733800000|2024-02-12 10:30:00|18456.52|18456.52|18446.47|18446.47|18456.52|18456.52|18435.74|18435.74|0
1707734100000|2024-02-12 10:35:00|18457.2|18457.2|18449.46|18449.46|18457.2|18457.2|18441.1|18441.1|0
1707734400000|2024-02-12 10:40:00|18451.22|18451.22|18493.26|18493.26|18493.26|18493.26|18446.74|18446.74|0
1707734700000|2024-02-12 10:45:00|18494.66|18494.66|18509.56|18509.56|18509.56|18509.56|18487.9|18487.9|0
1707735000000|2024-02-12 10:50:00|18506.78|18506.78|18523.38|18523.38|18523.38|18523.38|18506.78|18506.78|0
1707735300000|2024-02-12 10:55:00|18539.48|18539.48|18550|18550|18550|18550|18523.18|18523.18|0
1707735600000|2024-02-12 11:00:00|18544.64|18544.64|18532.51|18532.51|18544.64|18544.64|18527.15|18527.15|0
1707735900000|2024-02-12 11:05:00|18528.1|18528.1|18554.42|18554.42|18559.99|18559.99|18522.8|18522.8|0
1707736200000|2024-02-12 11:10:00|18543.69|18543.69|18532.96|18532.96|18543.69|18543.69|18532.96|18532.96|0
1707736500000|2024-02-12 11:15:00|18543.69|18543.69|18538.32|18538.32|18543.69|18543.69|18538.32|18538.32|0
1707736800000|2024-02-12 11:20:00|18543.69|18543.69|18591.97|18591.97|18602.7|18602.7|18543.69|18543.69|0
1707737100000|2024-02-12 11:25:00|18597.27|18597.27|18607.12|18607.12|18608|18608|18596.39|18596.39|0
1707737400000|2024-02-12 11:30:00|18601.75|18601.75|18560.02|18560.02|18601.75|18601.75|18560.02|18560.02|0
1707737700000|2024-02-12 11:35:00|18554.66|18554.66|18530.41|18530.41|18554.66|18554.66|18527.83|18527.83|0
1707738000000|2024-02-12 11:40:00|18527.76|18527.76|18509.9|18509.9|18527.76|18527.76|18509.9|18509.9|0
1707738300000|2024-02-12 11:45:00|18504.54|18504.54|18486.64|18486.64|18505.93|18505.93|18486.64|18486.64|0
1707738600000|2024-02-12 11:50:00|18481.27|18481.27|18494.79|18494.79|18500.15|18500.15|18473.33|18473.33|0
1707738900000|2024-02-12 11:55:00|18489.42|18489.42|18543.07|18543.07|18543.07|18543.07|18489.42|18489.42|0
1707739200000|2024-02-12 12:00:00|18544.46|18544.46|18550.78|18550.78|18556.14|18556.14|18544.46|18544.46|0
1707739500000|2024-02-12 12:05:00|18545.41|18545.41|18531.9|18531.9|18545.41|18545.41|18531.9|18531.9|0
1707739800000|2024-02-12 12:10:00|18537.47|18537.47|18514.41|18514.41|18537.47|18537.47|18514.41|18514.41|0
1707740100000|2024-02-12 12:15:00|18515.8|18515.8|18525.14|18525.14|18526.53|18526.53|18515.8|18515.8|0
1707740400000|2024-02-12 12:20:00|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|18514.41|18514.41|0
1707740700000|2024-02-12 12:25:00|18525.14|18525.14|18519.98|18519.98|18525.34|18525.34|18519.77|18519.77|0
1707741000000|2024-02-12 12:30:00|18526.74|18526.74|18526.74|18526.74|18526.74|18526.74|18526.74|18526.74|0
1707741300000|2024-02-12 12:35:00|18532.04|18532.04|18547.9|18547.9|18547.9|18547.9|18531.8|18531.8|0
1707741600000|2024-02-12 12:40:00|18542.53|18542.53|18537.17|18537.17|18542.53|18542.53|18537.17|18537.17|0
1707741900000|2024-02-12 12:45:00|18531.8|18531.8|18509.97|18509.97|18531.8|18531.8|18499.24|18499.24|0
1707742200000|2024-02-12 12:50:00|18499.24|18499.24|18521.92|18521.92|18521.92|18521.92|18491.5|18491.5|0
1707742500000|2024-02-12 12:55:00|18516.56|18516.56|18525.52|18525.52|18548.75|18548.75|18516.56|18516.56|0
1707742800000|2024-02-12 13:00:00|18520.16|18520.16|18495.71|18495.71|18520.16|18520.16|18495.71|18495.71|0
1707743100000|2024-02-12 13:05:00|18501.07|18501.07|18498.29|18498.29|18511.8|18511.8|18498.29|18498.29|0
1707743400000|2024-02-12 13:10:00|18509.02|18509.02|18504.6|18504.6|18514.38|18514.38|18504.6|18504.6|0
1707743700000|2024-02-12 13:15:00|18499.24|18499.24|18518.93|18518.93|18560.01|18560.01|18499.24|18499.24|0
1707744000000|2024-02-12 13:20:00|18535.02|18535.02|18544.87|18544.87|18557.37|18557.37|18535.02|18535.02|0
1707744300000|2024-02-12 13:25:00|18549.05|18549.05|18552.04|18552.04|18557.4|18557.4|18549.05|18549.05|0
1707744600000|2024-02-12 13:30:00|18562.77|18562.77|18572.55|18572.55|18578.86|18578.86|18562.77|18562.77|0
1707744900000|2024-02-12 13:35:00|18567.18|18567.18|18572.55|18572.55|18577.91|18577.91|18567.18|18567.18|0
1707745200000|2024-02-12 13:40:00|18573.43|18573.43|18550.37|18550.37|18573.43|18573.43|18550.37|18550.37|0
1707745500000|2024-02-12 13:45:00|18545.01|18545.01|18543.99|18543.99|18546.78|18546.78|18534.28|18534.28|0
1707745800000|2024-02-12 13:50:00|18539.81|18539.81|18544.16|18544.16|18546.94|18546.94|18538.79|18538.79|0
1707746100000|2024-02-12 13:55:00|18549.52|18549.52|18538.79|18538.79|18549.52|18549.52|18538.79|18538.79|0
1707746400000|2024-02-12 14:00:00|18539.68|18539.68|18545.92|18545.92|18545.92|18545.92|18536.14|18536.14|0
1707746700000|2024-02-12 14:05:00|18546.81|18546.81|18560.43|18560.43|18565.79|18565.79|18540.05|18540.05|0
1707747000000|2024-02-12 14:10:00|18554.86|18554.86|18545.32|18545.32|18554.86|18554.86|18545.32|18545.32|0
1707747300000|2024-02-12 14:15:00|18550.68|18550.68|18534.59|18534.59|18550.68|18550.68|18534.59|18534.59|0
1707747600000|2024-02-12 14:20:00|18539.95|18539.95|18537.37|18537.37|18539.95|18539.95|18534.59|18534.59|0
1707747900000|2024-02-12 14:25:00|18542.74|18542.74|18533.12|18533.12|18553.47|18553.47|18533.12|18533.12|0
1707748200000|2024-02-12 14:30:00|18538.49|18538.49|18546.43|18546.43|18546.43|18546.43|18537.1|18537.1|0
1707748500000|2024-02-12 14:35:00|18541.07|18541.07|18545.25|18545.25|18550.61|18550.61|18541.07|18541.07|0
1707748800000|2024-02-12 14:40:00|18548.03|18548.03|18642.46|18642.46|18647.83|18647.83|18548.03|18548.03|0
1707749100000|2024-02-12 14:45:00|18646.64|18646.64|18693.74|18693.74|18693.74|18693.74|18646.64|18646.64|0
1707749400000|2024-02-12 14:50:00|18688.37|18688.37|18734.15|18734.15|18743.99|18743.99|18684.19|18684.19|0
1707749700000|2024-02-12 14:55:00|18718.05|18718.05|18732.24|18732.24|18748.34|18748.34|18718.05|18718.05|0
1707750000000|2024-02-12 15:00:00|18726.88|18726.88|18709.76|18709.76|18729.46|18729.46|18709.76|18709.76|0
1707750300000|2024-02-12 15:05:00|18704.4|18704.4|18692.28|18692.28|18716.73|18716.73|18692.28|18692.28|0
1707750600000|2024-02-12 15:10:00|18686.71|18686.71|18693.46|18693.46|18698.83|18698.83|18684.5|18684.5|0
1707750900000|2024-02-12 15:15:00|18688.1|18688.1|18689.7|18689.7|18693.67|18693.67|18666.64|18666.64|0
1707751200000|2024-02-12 15:20:00|18691.09|18691.09|18703.21|18703.21|18708.58|18708.58|18691.09|18691.09|0
1707751500000|2024-02-12 15:25:00|18697.64|18697.64|18684.26|18684.26|18703.01|18703.01|18678.9|18678.9|0
1707751800000|2024-02-12 15:30:00|18689.63|18689.63|18681.34|18681.34|18703.01|18703.01|18681.34|18681.34|0
1707752100000|2024-02-12 15:35:00|18686.71|18686.71|18686.71|18686.71|18692.07|18692.07|18686.71|18686.71|0
1707752400000|2024-02-12 15:40:00|18681.34|18681.34|18669.22|18669.22|18684.13|18684.13|18668.03|18668.03|0
1707752700000|2024-02-12 15:45:00|18665.04|18665.04|18674.58|18674.58|18674.58|18674.58|18644.98|18644.98|0
1707753000000|2024-02-12 15:50:00|18669.22|18669.22|18695.63|18695.63|18703.78|18703.78|18669.22|18669.22|0
1707753300000|2024-02-12 15:55:00|18711.73|18711.73|18745.72|18745.72|18751.09|18751.09|18706.36|18706.36|0
1707753600000|2024-02-12 16:00:00|18747.49|18747.49|18752.61|18752.61|18762.39|18762.39|18735.64|18735.64|0
1707753900000|2024-02-12 16:05:00|18741.88|18741.88|18723.75|18723.75|18743.07|18743.07|18723.75|18723.75|0
1707754200000|2024-02-12 16:10:00|18713.02|18713.02|18685.99|18685.99|18713.02|18713.02|18685.99|18685.99|0
1707754500000|2024-02-12 16:15:00|18680.63|18680.63|18642.87|18642.87|18685.99|18685.99|18627.75|18627.75|0
1707754800000|2024-02-12 16:20:00|18648.23|18648.23|18633.39|18633.39|18660.8|18660.8|18633.39|18633.39|0
1707755100000|2024-02-12 16:25:00|18644.12|18644.12|18637.71|18637.71|18646.91|18646.91|18628.03|18628.03|0
1707812100000|2024-02-13 08:15:00|18657.09|18657.09|18674.99|18674.99|18691.09|18691.09|18648.17|18648.17|0
1707812400000|2024-02-13 08:20:00|18648.17|18648.17|18619.54|18619.54|18648.17|18648.17|18619.54|18619.54|0
1707812700000|2024-02-13 08:25:00|18630.27|18630.27|18670.25|18670.25|18675.61|18675.61|18621.91|18621.91|0
1707813000000|2024-02-13 08:30:00|18654.15|18654.15|18640.9|18640.9|18654.15|18654.15|18614.08|18614.08|0
1707813300000|2024-02-13 08:35:00|18635.54|18635.54|18651.63|18651.63|18651.63|18651.63|18635.54|18635.54|0
1707813600000|2024-02-13 08:40:00|18640.49|18640.49|18629.56|18629.56|18648.85|18648.85|18629.56|18629.56|0
1707813900000|2024-02-13 08:45:00|18626.77|18626.77|18665.72|18665.72|18675.47|18675.47|18622.39|18622.39|0
1707814200000|2024-02-13 08:50:00|18676.32|18676.32|18722.71|18722.71|18722.71|18722.71|18676.32|18676.32|0
1707814500000|2024-02-13 08:55:00|18711.98|18711.98|18702.23|18702.23|18711.98|18711.98|18702.23|18702.23|0
1707814800000|2024-02-13 09:00:00|18707.59|18707.59|18714.11|18714.11|18715.95|18715.95|18700.39|18700.39|0
1707815100000|2024-02-13 09:05:00|18719.48|18719.48|18712.72|18712.72|18726.65|18726.65|18712.72|18712.72|0
1707815400000|2024-02-13 09:10:00|18716.25|18716.25|18690.62|18690.62|18726.21|18726.21|18690.62|18690.62|0
1707815700000|2024-02-13 09:15:00|18687.83|18687.83|18669.39|18669.39|18710.76|18710.76|18669.39|18669.39|0
1707816000000|2024-02-13 09:20:00|18664.03|18664.03|18661.03|18661.03|18674.76|18674.76|18661.03|18661.03|0
1707816300000|2024-02-13 09:25:00|18656.86|18656.86|18652.68|18652.68|18662.22|18662.22|18652.68|18652.68|0
1707816600000|2024-02-13 09:30:00|18649.89|18649.89|18645.72|18645.72|18685.9|18685.9|18645.72|18645.72|0
1707816900000|2024-02-13 09:35:00|18654.07|18654.07|18649.69|18649.69|18671.56|18671.56|18649.69|18649.69|0
1707817200000|2024-02-13 09:40:00|18645.51|18645.51|18692.4|18692.4|18692.4|18692.4|18618.69|18618.69|0
1707817500000|2024-02-13 09:45:00|18703.13|18703.13|18686.06|18686.06|18703.13|18703.13|18676.31|18676.31|0
1707817800000|2024-02-13 09:50:00|18664.6|18664.6|18653.66|18653.66|18664.6|18664.6|18653.66|18653.66|0
1707818100000|2024-02-13 09:55:00|18669.75|18669.75|18684.87|18684.87|18693.02|18693.02|18669.75|18669.75|0
1707818400000|2024-02-13 10:00:00|18679.5|18679.5|18716.08|18716.08|18716.08|18716.08|18679.5|18679.5|0
1707818700000|2024-02-13 10:05:00|18715.19|18715.19|18721.24|18721.24|18731.08|18731.08|18698.89|18698.89|0
1707819000000|2024-02-13 10:10:00|18715.87|18715.87|18715.53|18715.53|18719.71|18719.71|18692.88|18692.88|0
1707819300000|2024-02-13 10:15:00|18720.89|18720.89|18707.17|18707.17|18747.72|18747.72|18707.17|18707.17|0
1707819600000|2024-02-13 10:20:00|18712.54|18712.54|18701.81|18701.81|18712.54|18712.54|18701.81|18701.81|0
1707819900000|2024-02-13 10:25:00|18712.54|18712.54|18708.77|18708.77|18731.83|18731.83|18708.77|18708.77|0
1707820200000|2024-02-13 10:30:00|18714.14|18714.14|18671.22|18671.22|18719.5|18719.5|18671.22|18671.22|0
1707820500000|2024-02-13 10:35:00|18676.58|18676.58|18712.95|18712.95|18712.95|18712.95|18676.58|18676.58|0
1707820800000|2024-02-13 10:40:00|18707.58|18707.58|18670.33|18670.33|18707.58|18707.58|18670.33|18670.33|0
1707821100000|2024-02-13 10:45:00|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|0
1707821400000|2024-02-13 10:50:00|18659.81|18659.81|18647.48|18647.48|18659.81|18659.81|18636.75|18636.75|0
1707821700000|2024-02-13 10:55:00|18642.12|18642.12|18609.93|18609.93|18647.48|18647.48|18604.56|18604.56|0
1707822000000|2024-02-13 11:00:00|18615.29|18615.29|18621.07|18621.07|18638.56|18638.56|18615.29|18615.29|0
1707822300000|2024-02-13 11:05:00|18610.34|18610.34|18595.43|18595.43|18610.34|18610.34|18590.07|18590.07|0
1707822600000|2024-02-13 11:10:00|18600.8|18600.8|18622.26|18622.26|18627.62|18627.62|18600.8|18600.8|0
1707822900000|2024-02-13 11:15:00|18629.22|18629.22|18643.92|18643.92|18643.92|18643.92|18618.28|18618.28|0
1707823200000|2024-02-13 11:20:00|18638.56|18638.56|18622.46|18622.46|18638.56|18638.56|18622.46|18622.46|0
1707823500000|2024-02-13 11:25:00|18627.83|18627.83|18612.31|18612.31|18634.58|18634.58|18612.31|18612.31|0
1707823800000|2024-02-13 11:30:00|18606.94|18606.94|18608.13|18608.13|18618.86|18618.86|18602.77|18602.77|0
1707824100000|2024-02-13 11:35:00|18609.52|18609.52|18610.71|18610.71|18621.44|18621.44|18609.52|18609.52|0
1707824400000|2024-02-13 11:40:00|18616.07|18616.07|18616.07|18616.07|18621.44|18621.44|18599.98|18599.98|0
1707824700000|2024-02-13 11:45:00|18621.44|18621.44|18616.07|18616.07|18621.44|18621.44|18599.98|18599.98|0
1707825000000|2024-02-13 11:50:00|18617.47|18617.47|18568.98|18568.98|18617.47|18617.47|18568.98|18568.98|0
1707825300000|2024-02-13 11:55:00|18574.34|18574.34|18586.47|18586.47|18605.96|18605.96|18574.34|18574.34|0
1707825600000|2024-02-13 12:00:00|18581.1|18581.1|18559.64|18559.64|18581.1|18581.1|18559.64|18559.64|0
1707825900000|2024-02-13 12:05:00|18558.25|18558.25|18563.61|18563.61|18563.61|18563.61|18558.25|18558.25|0
1707826200000|2024-02-13 12:10:00|18559.44|18559.44|18554.28|18554.28|18559.44|18559.44|18548.71|18548.71|0
1707826500000|2024-02-13 12:15:00|18548.91|18548.91|18544.73|18544.73|18559.64|18559.64|18544.73|18544.73|0
1707826800000|2024-02-13 12:20:00|18539.37|18539.37|18534|18534|18539.37|18539.37|18534|18534|0
1707827100000|2024-02-13 12:25:00|18538.18|18538.18|18543.68|18543.68|18546.33|18546.33|18538.18|18538.18|0
1707827400000|2024-02-13 12:30:00|18538.32|18538.32|18514.07|18514.07|18538.32|18538.32|18511.29|18511.29|0
1707827700000|2024-02-13 12:35:00|18524.8|18524.8|18546.26|18546.26|18546.26|18546.26|18524.8|18524.8|0
1707828000000|2024-02-13 12:40:00|18530.17|18530.17|18543.48|18543.48|18549.05|18549.05|18530.17|18530.17|0
1707828300000|2024-02-13 12:45:00|18538.11|18538.11|18514.14|18514.14|18539.51|18539.51|18511.73|18511.73|0
1707828600000|2024-02-13 12:50:00|18503.41|18503.41|18498.05|18498.05|18503.41|18503.41|18492.48|18492.48|0
1707828900000|2024-02-13 12:55:00|18493.87|18493.87|18502.02|18502.02|18502.02|18502.02|18493.87|18493.87|0
1707829200000|2024-02-13 13:00:00|18507.39|18507.39|18491.29|18491.29|18507.39|18507.39|18485.93|18485.93|0
1707829500000|2024-02-13 13:05:00|18492.68|18492.68|18491.29|18491.29|18495.47|18495.47|18491.29|18491.29|0
1707829800000|2024-02-13 13:10:00|18502.02|18502.02|18492.68|18492.68|18502.02|18502.02|18491.29|18491.29|0
1707830100000|2024-02-13 13:15:00|18503.41|18503.41|18492.68|18492.68|18508.78|18508.78|18492.68|18492.68|0
1707830400000|2024-02-13 13:20:00|18498.05|18498.05|18498.05|18498.05|18505.01|18505.01|18481.95|18481.95|0
1707830700000|2024-02-13 13:25:00|18519.51|18519.51|18503.41|18503.41|18519.51|18519.51|18503.41|18503.41|0
1707831000000|2024-02-13 13:30:00|18514.14|18514.14|18330.77|18330.77|18514.14|18514.14|18282.08|18282.08|0
1707831300000|2024-02-13 13:35:00|18314.68|18314.68|18372|18372|18372|18372|18278.99|18278.99|0
1707831600000|2024-02-13 13:40:00|18350.54|18350.54|18366.5|18366.5|18377.43|18377.43|18350.54|18350.54|0
1707831900000|2024-02-13 13:45:00|18345.04|18345.04|18327.11|18327.11|18345.04|18345.04|18305.65|18305.65|0
1707832200000|2024-02-13 13:50:00|18343.2|18343.2|18339.43|18339.43|18360.89|18360.89|18332.47|18332.47|0
1707832500000|2024-02-13 13:55:00|18323.34|18323.34|18305.04|18305.04|18323.34|18323.34|18282.96|18282.96|0
1707832800000|2024-02-13 14:00:00|18310.4|18310.4|18260.52|18260.52|18310.4|18310.4|18260.52|18260.52|0
1707833100000|2024-02-13 14:05:00|18276.61|18276.61|18286.36|18286.36|18294.31|18294.31|18276.61|18276.61|0
1707833400000|2024-02-13 14:10:00|18297.09|18297.09|18249.65|18249.65|18297.09|18297.09|18244.28|18244.28|0
1707833700000|2024-02-13 14:15:00|18260.38|18260.38|18245.47|18245.47|18277.87|18277.87|18245.47|18245.47|0
1707834000000|2024-02-13 14:20:00|18229.38|18229.38|18235.93|18235.93|18235.93|18235.93|18219.83|18219.83|0
1707834300000|2024-02-13 14:25:00|18241.29|18241.29|18222.11|18222.11|18241.29|18241.29|18222.11|18222.11|0
1707834600000|2024-02-13 14:30:00|18216.75|18216.75|18278.31|18278.31|18278.31|18278.31|18211.38|18211.38|0
1707834900000|2024-02-13 14:35:00|18283.68|18283.68|18273.08|18273.08|18289.18|18289.18|18267.72|18267.72|0
1707835200000|2024-02-13 14:40:00|18262.35|18262.35|18267.51|18267.51|18267.51|18267.51|18229.96|18229.96|0
1707835500000|2024-02-13 14:45:00|18256.78|18256.78|18228.36|18228.36|18266.12|18266.12|18228.36|18228.36|0
1707835800000|2024-02-13 14:50:00|18225.58|18225.58|18224.69|18224.69|18229.99|18229.99|18218.44|18218.44|0
1707836100000|2024-02-13 14:55:00|18219.33|18219.33|18188.33|18188.33|18219.33|18219.33|18188.33|18188.33|0
1707836400000|2024-02-13 15:00:00|18209.79|18209.79|18201.84|18201.84|18209.79|18209.79|18185.75|18185.75|0
1707836700000|2024-02-13 15:05:00|18191.11|18191.11|18157.63|18157.63|18196.48|18196.48|18154.98|18154.98|0
1707837000000|2024-02-13 15:10:00|18152.26|18152.26|18147.03|18147.03|18163.13|18163.13|18145.44|18145.44|0
1707837300000|2024-02-13 15:15:00|18152.4|18152.4|18173.79|18173.79|18173.79|18173.79|18149.75|18149.75|0
1707837600000|2024-02-13 15:20:00|18177.97|18177.97|18201.74|18201.74|18212.1|18212.1|18176.57|18176.57|0
1707837900000|2024-02-13 15:25:00|18198.95|18198.95|18221.2|18221.2|18222.39|18222.39|18196.17|18196.17|0
1707838200000|2024-02-13 15:30:00|18219.81|18219.81|18220.69|18220.69|18230.54|18230.54|18219.81|18219.81|0
1707838500000|2024-02-13 15:35:00|18215.32|18215.32|18205.44|18205.44|18215.32|18215.32|18182.35|18182.35|0
1707838800000|2024-02-13 15:40:00|18210.81|18210.81|18240.63|18240.63|18240.63|18240.63|18196.92|18196.92|0
1707839100000|2024-02-13 15:45:00|18237.85|18237.85|18253.3|18253.3|18253.3|18253.3|18218.25|18218.25|0
1707839400000|2024-02-13 15:50:00|18264.44|18264.44|18303.63|18303.63|18306.21|18306.21|18264.44|18264.44|0
1707839700000|2024-02-13 15:55:00|18308.99|18308.99|18322.61|18322.61|18332.36|18332.36|18301.72|18301.72|0
1707840000000|2024-02-13 16:00:00|18325.4|18325.4|18349.44|18349.44|18353.62|18353.62|18319.83|18319.83|0
1707840300000|2024-02-13 16:05:00|18353.62|18353.62|18358.03|18358.03|18358.98|18358.98|18353.62|18353.62|0
1707840600000|2024-02-13 16:10:00|18356.64|18356.64|18346.07|18346.07|18356.64|18356.64|18327.4|18327.4|0
1707840900000|2024-02-13 16:15:00|18340.71|18340.71|18336.9|18336.9|18340.71|18340.71|18329.77|18329.77|0
1707841200000|2024-02-13 16:20:00|18335.51|18335.51|18348.48|18348.48|18353.85|18353.85|18322.95|18322.95|0
1707841500000|2024-02-13 16:25:00|18351.13|18351.13|18337.55|18337.55|18360.68|18360.68|18329.1|18329.1|0
1707898500000|2024-02-14 08:15:00|18353.55|18353.55|18405.36|18405.36|18405.36|18405.36|18353.55|18353.55|0
1707898800000|2024-02-14 08:20:00|18416.09|18416.09|18369.15|18369.15|18416.09|18416.09|18369.15|18369.15|0
1707899100000|2024-02-14 08:25:00|18374.52|18374.52|18368.2|18368.2|18384.3|18384.3|18368.2|18368.2|0
1707899400000|2024-02-14 08:30:00|18384.3|18384.3|18348.14|18348.14|18395.03|18395.03|18348.14|18348.14|0
1707899700000|2024-02-14 08:35:00|18364.23|18364.23|18339.37|18339.37|18369.6|18369.6|18339.37|18339.37|0
1707900000000|2024-02-14 08:40:00|18350.1|18350.1|18387.57|18387.57|18387.57|18387.57|18350.1|18350.1|0
1707900300000|2024-02-14 08:45:00|18390.22|18390.22|18324.24|18324.24|18390.22|18390.22|18324.24|18324.24|0
1707900600000|2024-02-14 08:50:00|18329.61|18329.61|18337.76|18337.76|18337.76|18337.76|18329.61|18329.61|0
1707900900000|2024-02-14 08:55:00|18316.3|18316.3|18339.63|18339.63|18339.63|18339.63|18313.65|18313.65|0
1707901200000|2024-02-14 09:00:00|18355.72|18355.72|18367.27|18367.27|18367.27|18367.27|18355.72|18355.72|0
1707901500000|2024-02-14 09:05:00|18378|18378|18378|18378|18378|18378|18378|18378|0
1707901800000|2024-02-14 09:10:00|18388.73|18388.73|18378|18378|18388.73|18388.73|18369.64|18369.64|0
1707902100000|2024-02-14 09:15:00|18382.18|18382.18|18360.51|18360.51|18384.96|18384.96|18360.51|18360.51|0
1707902400000|2024-02-14 09:20:00|18349.78|18349.78|18319.76|18319.76|18365.88|18365.88|18319.76|18319.76|0
1707902700000|2024-02-14 09:25:00|18314.4|18314.4|18319.53|18319.53|18319.53|18319.53|18309.03|18309.03|0
1707903000000|2024-02-14 09:30:00|18318.13|18318.13|18315.55|18315.55|18330.26|18330.26|18311.38|18311.38|0
1707903300000|2024-02-14 09:35:00|18312.02|18312.02|18311.96|18311.96|18316.44|18316.44|18311.07|18311.07|0
1707903600000|2024-02-14 09:40:00|18322.69|18322.69|18322.89|18322.89|18338.99|18338.99|18317.53|18317.53|0
1707903900000|2024-02-14 09:45:00|18328.26|18328.26|18313.08|18313.08|18328.26|18328.26|18307.78|18307.78|0
1707904200000|2024-02-14 09:50:00|18315.73|18315.73|18318.37|18318.37|18323.74|18323.74|18315.73|18315.73|0
1707904500000|2024-02-14 09:55:00|18313.01|18313.01|18323.74|18323.74|18323.74|18323.74|18313.01|18313.01|0
1707904800000|2024-02-14 10:00:00|18318.37|18318.37|18330.87|18330.87|18334.47|18334.47|18318.37|18318.37|0
1707905100000|2024-02-14 10:05:00|18336.24|18336.24|18322.14|18322.14|18336.24|18336.24|18322.14|18322.14|0
1707905400000|2024-02-14 10:10:00|18332.87|18332.87|18335.52|18335.52|18335.52|18335.52|18332.87|18332.87|0
1707905700000|2024-02-14 10:15:00|18340.88|18340.88|18366.46|18366.46|18366.46|18366.46|18340.88|18340.88|0
1707906000000|2024-02-14 10:20:00|18374.4|18374.4|18389.55|18389.55|18394.91|18394.91|18369.99|18369.99|0
1707906300000|2024-02-14 10:25:00|18384.18|18384.18|18419.8|18419.8|18423.13|18423.13|18384.18|18384.18|0
1707906600000|2024-02-14 10:30:00|18414.44|18414.44|18411.65|18411.65|18414.44|18414.44|18395.56|18395.56|0
1707906900000|2024-02-14 10:35:00|18415.19|18415.19|18430.3|18430.3|18430.3|18430.3|18409.82|18409.82|0
1707907200000|2024-02-14 10:40:00|18424.93|18424.93|18417.8|18417.8|18424.93|18424.93|18412.44|18412.44|0
1707907500000|2024-02-14 10:45:00|18412.44|18412.44|18419.2|18419.2|18424.56|18424.56|18412.44|18412.44|0
1707907800000|2024-02-14 10:50:00|18424.56|18424.56|18435.5|18435.5|18436.89|18436.89|18424.56|18424.56|0
1707908100000|2024-02-14 10:55:00|18430.13|18430.13|18432.5|18432.5|18440.86|18440.86|18430.13|18430.13|0
1707908400000|2024-02-14 11:00:00|18427.14|18427.14|18449|18449|18453.9|18453.9|18427.14|18427.14|0
1707908700000|2024-02-14 11:05:00|18438.27|18438.27|18438.27|18438.27|18443.64|18443.64|18432.91|18432.91|0
1707909000000|2024-02-14 11:10:00|18431.31|18431.31|18438.07|18438.07|18443.43|18443.43|18425.74|18425.74|0
1707909300000|2024-02-14 11:15:00|18443.43|18443.43|18439.26|18439.26|18443.43|18443.43|18439.26|18439.26|0
1707909600000|2024-02-14 11:20:00|18444.62|18444.62|18462.92|18462.92|18469.68|18469.68|18444.62|18444.62|0
1707909900000|2024-02-14 11:25:00|18468.29|18468.29|18489.75|18489.75|18489.75|18489.75|18468.29|18468.29|0
1707910200000|2024-02-14 11:30:00|18495.11|18495.11|18502.24|18502.24|18507.54|18507.54|18495.11|18495.11|0
1707910500000|2024-02-14 11:35:00|18491.51|18491.51|18474.91|18474.91|18491.51|18491.51|18474.91|18474.91|0
1707910800000|2024-02-14 11:40:00|18480.27|18480.27|18496.44|18496.44|18496.44|18496.44|18480.27|18480.27|0
1707911100000|2024-02-14 11:45:00|18493.65|18493.65|18527.54|18527.54|18535.49|18535.49|18493.65|18493.65|0
1707911400000|2024-02-14 11:50:00|18532.9|18532.9|18537.08|18537.08|18538.47|18538.47|18532.9|18532.9|0
1707911700000|2024-02-14 11:55:00|18532.67|18532.67|18529.2|18529.2|18537.15|18537.15|18526.42|18526.42|0
1707912600000|2024-02-14 12:10:00|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|18502.38|0
1707912900000|2024-02-14 12:15:00|18507.75|18507.75|18491.44|18491.44|18507.75|18507.75|18490.05|18490.05|0
1707913200000|2024-02-14 12:20:00|18488.8|18488.8|18505.71|18505.71|18505.71|18505.71|18488.8|18488.8|0
1707913500000|2024-02-14 12:25:00|18511.07|18511.07|18511.28|18511.28|18511.28|18511.28|18505.71|18505.71|0
1707913800000|2024-02-14 12:30:00|18509.88|18509.88|18504.52|18504.52|18509.88|18509.88|18504.52|18504.52|0
1707914400000|2024-02-14 12:40:00|18499.15|18499.15|18503.7|18503.7|18506.35|18506.35|18495.62|18495.62|0
1707914700000|2024-02-14 12:45:00|18499.53|18499.53|18514.43|18514.43|18515.83|18515.83|18498.13|18498.13|0
1707915000000|2024-02-14 12:50:00|18519.8|18519.8|18519.73|18519.73|18521.33|18521.33|18514.36|18514.36|0
1707915300000|2024-02-14 12:55:00|18514.36|18514.36|18502.31|18502.31|18514.36|18514.36|18502.31|18502.31|0
1707915600000|2024-02-14 13:00:00|18507.67|18507.67|18511.41|18511.41|18521.19|18521.19|18507.67|18507.67|0
1707915900000|2024-02-14 13:05:00|18509.64|18509.64|18520.37|18520.37|18520.37|18520.37|18504.28|18504.28|0
1707916200000|2024-02-14 13:10:00|18518.98|18518.98|18516.19|18516.19|18526.92|18526.92|18516.19|18516.19|0
1707916500000|2024-02-14 13:15:00|18510.83|18510.83|18496.63|18496.63|18510.83|18510.83|18496.63|18496.63|0
1707916800000|2024-02-14 13:20:00|18497.52|18497.52|18505.6|18505.6|18505.6|18505.6|18494.8|18494.8|0
1707917100000|2024-02-14 13:25:00|18502.81|18502.81|18496.06|18496.06|18502.81|18502.81|18493.27|18493.27|0
1707917400000|2024-02-14 13:30:00|18506.79|18506.79|18520.3|18520.3|18525.67|18525.67|18496.06|18496.06|0
1707917700000|2024-02-14 13:35:00|18517.65|18517.65|18524.2|18524.2|18524.2|18524.2|18512.29|18512.29|0
1707918000000|2024-02-14 13:40:00|18518.84|18518.84|18522.06|18522.06|18522.06|18522.06|18504.58|18504.58|0
1707918300000|2024-02-14 13:45:00|18527.43|18527.43|18505.97|18505.97|18527.43|18527.43|18505.97|18505.97|0
1707918600000|2024-02-14 13:50:00|18500.61|18500.61|18485.9|18485.9|18500.61|18500.61|18480.54|18480.54|0
1707918900000|2024-02-14 13:55:00|18480.54|18480.54|18497.96|18497.96|18497.96|18497.96|18480.54|18480.54|0
1707919200000|2024-02-14 14:00:00|18503.32|18503.32|18497.96|18497.96|18508.69|18508.69|18497.96|18497.96|0
1707919500000|2024-02-14 14:05:00|18503.32|18503.32|18512.63|18512.63|18521.02|18521.02|18503.32|18503.32|0
1707919800000|2024-02-14 14:10:00|18507.26|18507.26|18509.07|18509.07|18509.07|18509.07|18496.53|18496.53|0
1707920100000|2024-02-14 14:15:00|18503.7|18503.7|18476.88|18476.88|18503.7|18503.7|18476.88|18476.88|0
1707920400000|2024-02-14 14:20:00|18472.46|18472.46|18463.36|18463.36|18472.46|18472.46|18452.63|18452.63|0
1707920700000|2024-02-14 14:25:00|18468.73|18468.73|18485.03|18485.03|18485.03|18485.03|18468.73|18468.73|0
1707921000000|2024-02-14 14:30:00|18479.66|18479.66|18467.33|18467.33|18479.66|18479.66|18467.33|18467.33|0
1707921300000|2024-02-14 14:35:00|18456.6|18456.6|18459.49|18459.49|18459.49|18459.49|18447.06|18447.06|0
1707921600000|2024-02-14 14:40:00|18454.13|18454.13|18451.41|18451.41|18454.13|18454.13|18443.4|18443.4|0
1707921900000|2024-02-14 14:45:00|18446.99|18446.99|18433.92|18433.92|18446.99|18446.99|18428.62|18428.62|0
1707922200000|2024-02-14 14:50:00|18435.32|18435.32|18465.34|18465.34|18465.34|18465.34|18434.13|18434.13|0
1707922500000|2024-02-14 14:55:00|18470.7|18470.7|18451.89|18451.89|18470.7|18470.7|18451.89|18451.89|0
1707922800000|2024-02-14 15:00:00|18441.16|18441.16|18425.88|18425.88|18441.16|18441.16|18425.88|18425.88|0
1707923100000|2024-02-14 15:05:00|18431.24|18431.24|18434.78|18434.78|18440.14|18440.14|18431.24|18431.24|0
1707923400000|2024-02-14 15:10:00|18445.51|18445.51|18442.93|18442.93|18450.87|18450.87|18440.14|18440.14|0
1707923700000|2024-02-14 15:15:00|18437.56|18437.56|18441.06|18441.06|18441.06|18441.06|18426.83|18426.83|0
1707924000000|2024-02-14 15:20:00|18446.43|18446.43|18473.25|18473.25|18473.25|18473.25|18439.67|18439.67|0
1707924300000|2024-02-14 15:25:00|18467.89|18467.89|18453.87|18453.87|18477.43|18477.43|18453.87|18453.87|0
1707924600000|2024-02-14 15:30:00|18452.47|18452.47|18446.16|18446.16|18452.47|18452.47|18435.43|18435.43|0
1707924900000|2024-02-14 15:35:00|18450.33|18450.33|18431.45|18431.45|18453.49|18453.49|18431.45|18431.45|0
1707925200000|2024-02-14 15:40:00|18428.67|18428.67|18425.88|18425.88|18434.03|18434.03|18421.91|18421.91|0
1707925500000|2024-02-14 15:45:00|18426.77|18426.77|18429.55|18429.55|18452.81|18452.81|18426.77|18426.77|0
1707925800000|2024-02-14 15:50:00|18434.92|18434.92|18411.86|18411.86|18434.92|18434.92|18411.86|18411.86|0
1707926100000|2024-02-14 15:55:00|18417.22|18417.22|18404.01|18404.01|18422.59|18422.59|18396.51|18396.51|0
1707926400000|2024-02-14 16:00:00|18398.65|18398.65|18367.58|18367.58|18399.67|18399.67|18367.58|18367.58|0
1707926700000|2024-02-14 16:05:00|18362.21|18362.21|18339.36|18339.36|18362.21|18362.21|18339.36|18339.36|0
1707927000000|2024-02-14 16:10:00|18344.72|18344.72|18353.11|18353.11|18353.11|18353.11|18332.6|18332.6|0
1707927300000|2024-02-14 16:15:00|18358.48|18358.48|18372.13|18372.13|18372.13|18372.13|18353.11|18353.11|0
1707927600000|2024-02-14 16:20:00|18366.76|18366.76|18400.96|18400.96|18404.56|18404.56|18366.76|18366.76|0
1707927900000|2024-02-14 16:25:00|18395.6|18395.6|18374.88|18374.88|18396.48|18396.48|18374.88|18374.88|0
1707984900000|2024-02-15 08:15:00|18638.93|18638.93|18623.61|18623.61|18644.29|18644.29|18606.74|18606.74|0
1707985200000|2024-02-15 08:20:00|18655.64|18655.64|18702.17|18702.17|18716.09|18716.09|18655.64|18655.64|0
1707985500000|2024-02-15 08:25:00|18691.44|18691.44|18669.98|18669.98|18713.72|18713.72|18659.25|18659.25|0
1707985800000|2024-02-15 08:30:00|18686.07|18686.07|18691.44|18691.44|18691.44|18691.44|18680.71|18680.71|0
1707986100000|2024-02-15 08:35:00|18686.07|18686.07|18721.46|18721.46|18721.46|18721.46|18675.14|18675.14|0
1707986400000|2024-02-15 08:40:00|18742.92|18742.92|18758.6|18758.6|18769.74|18769.74|18742.92|18742.92|0
1707986700000|2024-02-15 08:45:00|18755.81|18755.81|18790.99|18790.99|18790.99|18790.99|18755.81|18755.81|0
1707987000000|2024-02-15 08:50:00|18780.26|18780.26|18762.78|18762.78|18780.26|18780.26|18753.03|18753.03|0
1707987300000|2024-02-15 08:55:00|18757.41|18757.41|18769.54|18769.54|18769.54|18769.54|18757.41|18757.41|0
1707987600000|2024-02-15 09:00:00|18770.93|18770.93|18747.66|18747.66|18776.29|18776.29|18742.09|18742.09|0
1707987900000|2024-02-15 09:05:00|18758.39|18758.39|18756.8|18756.8|18770.31|18770.31|18748.65|18748.65|0
1707988200000|2024-02-15 09:10:00|18751.43|18751.43|18694.82|18694.82|18751.43|18751.43|18694.82|18694.82|0
1707988500000|2024-02-15 09:15:00|18689.45|18689.45|18689.82|18689.82|18714.68|18714.68|18689.45|18689.45|0
1707988800000|2024-02-15 09:20:00|18700.55|18700.55|18680.99|18680.99|18700.55|18700.55|18680.99|18680.99|0
1707989100000|2024-02-15 09:25:00|18672.63|18672.63|18629.3|18629.3|18672.63|18672.63|18629.3|18629.3|0
1707989400000|2024-02-15 09:30:00|18622.34|18622.34|18640.03|18640.03|18646.99|18646.99|18619.55|18619.55|0
1707989700000|2024-02-15 09:35:00|18629.3|18629.3|18618.78|18618.78|18634.87|18634.87|18618.78|18618.78|0
1707990000000|2024-02-15 09:40:00|18620.17|18620.17|18613.21|18613.21|18620.17|18620.17|18613.21|18613.21|0
1707990300000|2024-02-15 09:45:00|18597.11|18597.11|18607.84|18607.84|18607.84|18607.84|18597.11|18597.11|0
1707990600000|2024-02-15 09:50:00|18575.65|18575.65|18586.62|18586.62|18586.62|18586.62|18565.9|18565.9|0
1707990900000|2024-02-15 09:55:00|18591.99|18591.99|18605.09|18605.09|18618.81|18618.81|18591.99|18591.99|0
1707991200000|2024-02-15 10:00:00|18599.73|18599.73|18595.85|18595.85|18599.73|18599.73|18590.49|18590.49|0
1707991500000|2024-02-15 10:05:00|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|18590.49|18590.49|0
1707991800000|2024-02-15 10:10:00|18585.12|18585.12|18595.85|18595.85|18601.22|18601.22|18585.12|18585.12|0
1707992100000|2024-02-15 10:15:00|18579.76|18579.76|18594.87|18594.87|18600.44|18600.44|18574.39|18574.39|0
1707992400000|2024-02-15 10:20:00|18578.78|18578.78|18594.87|18594.87|18594.87|18594.87|18573.41|18573.41|0
1707992700000|2024-02-15 10:25:00|18600.24|18600.24|18621.7|18621.7|18621.7|18621.7|18600.24|18600.24|0
1707993000000|2024-02-15 10:30:00|18627.06|18627.06|18637.38|18637.38|18637.38|18637.38|18615.92|18615.92|0
1707993300000|2024-02-15 10:35:00|18632.01|18632.01|18653.88|18653.88|18659.25|18659.25|18632.01|18632.01|0
1707993600000|2024-02-15 10:40:00|18648.52|18648.52|18631.23|18631.23|18649.91|18649.91|18631.23|18631.23|0
1707993900000|2024-02-15 10:45:00|18632.63|18632.63|18643.36|18643.36|18643.36|18643.36|18632.63|18632.63|0
1707994200000|2024-02-15 10:50:00|18637.99|18637.99|18637.99|18637.99|18637.99|18637.99|18637.99|18637.99|0
1707994500000|2024-02-15 10:55:00|18654.09|18654.09|18648.72|18648.72|18654.09|18654.09|18643.36|18643.36|0
1707994800000|2024-02-15 11:00:00|18654.09|18654.09|18664.82|18664.82|18664.82|18664.82|18654.09|18654.09|0
1707995100000|2024-02-15 11:05:00|18675.55|18675.55|18662.03|18662.03|18675.55|18675.55|18662.03|18662.03|0
1707995400000|2024-02-15 11:10:00|18656.67|18656.67|18689.06|18689.06|18689.06|18689.06|18656.67|18656.67|0
1707995700000|2024-02-15 11:15:00|18694.63|18694.63|18680.91|18680.91|18694.63|18694.63|18675.55|18675.55|0
1707996000000|2024-02-15 11:20:00|18686.28|18686.28|18707.74|18707.74|18707.74|18707.74|18686.28|18686.28|0
1707996300000|2024-02-15 11:25:00|18713.1|18713.1|18729.19|18729.19|18734.56|18734.56|18713.1|18713.1|0
1707996600000|2024-02-15 11:30:00|18718.46|18718.46|18741.32|18741.32|18741.32|18741.32|18711.5|18711.5|0
1707996900000|2024-02-15 11:35:00|18736.02|18736.02|18727.67|18727.67|18738.61|18738.61|18727.67|18727.67|0
1707997200000|2024-02-15 11:40:00|18722.31|18722.31|18727.67|18727.67|18727.67|18727.67|18722.31|18722.31|0
1707997500000|2024-02-15 11:45:00|18733.04|18733.04|18738.4|18738.4|18738.4|18738.4|18727.67|18727.67|0
1707997800000|2024-02-15 11:50:00|18733.04|18733.04|18742.37|18742.37|18743.77|18743.77|18733.04|18733.04|0
1707998100000|2024-02-15 11:55:00|18743.77|18743.77|18770.59|18770.59|18770.59|18770.59|18743.77|18743.77|0
1707998400000|2024-02-15 12:00:00|18774.77|18774.77|18762.48|18762.48|18789.31|18789.31|18762.48|18762.48|0
1707998700000|2024-02-15 12:05:00|18768.66|18768.66|18779.84|18779.84|18786.59|18786.59|18768.66|18768.66|0
1707999000000|2024-02-15 12:10:00|18774.47|18774.47|18769.11|18769.11|18774.47|18774.47|18763.74|18763.74|0
1707999300000|2024-02-15 12:15:00|18774.47|18774.47|18774.47|18774.47|18779.84|18779.84|18774.47|18774.47|0
1707999600000|2024-02-15 12:20:00|18775.86|18775.86|18768.49|18768.49|18782.83|18782.83|18768.49|18768.49|0
1707999900000|2024-02-15 12:25:00|18776.44|18776.44|18784.66|18784.66|18784.66|18784.66|18776.44|18776.44|0
1708000200000|2024-02-15 12:30:00|18790.03|18790.03|18795.39|18795.39|18795.39|18795.39|18787.24|18787.24|0
1708000500000|2024-02-15 12:35:00|18796.78|18796.78|18777.16|18777.16|18797.67|18797.67|18777.16|18777.16|0
1708000800000|2024-02-15 12:40:00|18774.37|18774.37|18781.13|18781.13|18781.13|18781.13|18774.37|18774.37|0
1708001100000|2024-02-15 12:45:00|18793.49|18793.49|18792.1|18792.1|18793.49|18793.49|18792.1|18792.1|0
1708001400000|2024-02-15 12:50:00|18800.46|18800.46|18805.82|18805.82|18805.82|18805.82|18800.46|18800.46|0
1708001700000|2024-02-15 12:55:00|18795.09|18795.09|18771.93|18771.93|18795.09|18795.09|18771.93|18771.93|0
1708002000000|2024-02-15 13:00:00|18766.57|18766.57|18766.57|18766.57|18766.57|18766.57|18766.57|18766.57|0
1708002300000|2024-02-15 13:05:00|18761.2|18761.2|18761.2|18761.2|18761.2|18761.2|18761.2|18761.2|0
1708002600000|2024-02-15 13:10:00|18766.57|18766.57|18752.85|18752.85|18766.57|18766.57|18752.85|18752.85|0
1708002900000|2024-02-15 13:15:00|18747.48|18747.48|18728.9|18728.9|18747.48|18747.48|18722.56|18722.56|0
1708003200000|2024-02-15 13:20:00|18727.14|18727.14|18707.07|18707.07|18727.14|18727.14|18707.07|18707.07|0
1708003500000|2024-02-15 13:25:00|18709.85|18709.85|18709.85|18709.85|18709.85|18709.85|18709.85|18709.85|0
1708003800000|2024-02-15 13:30:00|18720.58|18720.58|18696.54|18696.54|18723.37|18723.37|18696.54|18696.54|0
1708004100000|2024-02-15 13:35:00|18701.91|18701.91|18712.64|18712.64|18712.64|18712.64|18701.91|18701.91|0
1708004400000|2024-02-15 13:40:00|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|0
1708004700000|2024-02-15 13:45:00|18712.64|18712.64|18670.7|18670.7|18718|18718|18670.7|18670.7|0
1708005000000|2024-02-15 13:50:00|18659.97|18659.97|18647.85|18647.85|18659.97|18659.97|18647.85|18647.85|0
1708005300000|2024-02-15 13:55:00|18653.21|18653.21|18669.72|18669.72|18669.72|18669.72|18653.21|18653.21|0
1708005600000|2024-02-15 14:00:00|18675.08|18675.08|18689.72|18689.72|18692.51|18692.51|18675.08|18675.08|0
1708005900000|2024-02-15 14:05:00|18684.36|18684.36|18670.98|18670.98|18687.07|18687.07|18670.98|18670.98|0
1708006200000|2024-02-15 14:10:00|18681.71|18681.71|18667.01|18667.01|18681.71|18681.71|18662.83|18662.83|0
1708006800000|2024-02-15 14:20:00|18661.64|18661.64|18648.33|18648.33|18661.64|18661.64|18648.33|18648.33|0
1708007100000|2024-02-15 14:25:00|18632.23|18632.23|18634.81|18634.81|18640.18|18640.18|18629.45|18629.45|0
1708007400000|2024-02-15 14:30:00|18640.18|18640.18|18655.23|18655.23|18659.2|18659.2|18640.18|18640.18|0
1708007700000|2024-02-15 14:35:00|18644.5|18644.5|18666.98|18666.98|18666.98|18666.98|18639.13|18639.13|0
1708008000000|2024-02-15 14:40:00|18669.76|18669.76|18715.84|18715.84|18715.84|18715.84|18669.76|18669.76|0
1708008300000|2024-02-15 14:45:00|18717.23|18717.23|18698.36|18698.36|18717.23|18717.23|18695.77|18695.77|0
1708008600000|2024-02-15 14:50:00|18687.63|18687.63|18712.82|18712.82|18718.19|18718.19|18687.63|18687.63|0
1708008900000|2024-02-15 14:55:00|18723.55|18723.55|18694.38|18694.38|18723.55|18723.55|18694.38|18694.38|0
1708009200000|2024-02-15 15:00:00|18698.56|18698.56|18671.46|18671.46|18698.56|18698.56|18666.1|18666.1|0
1708009500000|2024-02-15 15:05:00|18660.73|18660.73|18682.12|18682.12|18682.12|18682.12|18660.73|18660.73|0
1708009800000|2024-02-15 15:10:00|18687.49|18687.49|18691.97|18691.97|18702.7|18702.7|18687.49|18687.49|0
1708010100000|2024-02-15 15:15:00|18702.7|18702.7|18710.69|18710.69|18715.61|18715.61|18702.7|18702.7|0
1708010400000|2024-02-15 15:20:00|18716.05|18716.05|18677.85|18677.85|18716.05|18716.05|18677.85|18677.85|0
1708010700000|2024-02-15 15:25:00|18683.22|18683.22|18674.25|18674.25|18688.79|18688.79|18669.84|18669.84|0
1708011000000|2024-02-15 15:30:00|18679.62|18679.62|18637.58|18637.58|18679.62|18679.62|18637.58|18637.58|0
1708011300000|2024-02-15 15:35:00|18648.31|18648.31|18661.69|18661.69|18661.69|18661.69|18648.31|18648.31|0
1708011600000|2024-02-15 15:40:00|18657.51|18657.51|18647.15|18647.15|18657.51|18657.51|18647.15|18647.15|0
1708011900000|2024-02-15 15:45:00|18652.52|18652.52|18659.48|18659.48|18664.84|18664.84|18652.52|18652.52|0
1708012200000|2024-02-15 15:50:00|18664.84|18664.84|18657.95|18657.95|18664.84|18664.84|18646.1|18646.1|0
1708012500000|2024-02-15 15:55:00|18663.31|18663.31|18670.51|18670.51|18670.51|18670.51|18663.31|18663.31|0
1708012800000|2024-02-15 16:00:00|18675.88|18675.88|18664.44|18664.44|18677.88|18677.88|18659|18659|0
1708013100000|2024-02-15 16:05:00|18669.8|18669.8|18647.52|18647.52|18675.16|18675.16|18647.52|18647.52|0
1708013400000|2024-02-15 16:10:00|18652.89|18652.89|18652.01|18652.01|18659.14|18659.14|18643.04|18643.04|0
1708013700000|2024-02-15 16:15:00|18646.64|18646.64|18634.72|18634.72|18649.36|18649.36|18632.31|18632.31|0
1708014000000|2024-02-15 16:20:00|18640.09|18640.09|18632.14|18632.14|18648.24|18648.24|18630.75|18630.75|0
1708014300000|2024-02-15 16:25:00|18626.78|18626.78|18617.31|18617.31|18631.2|18631.2|18617.31|18617.31|0
1708071300000|2024-02-16 08:15:00|18954.06|18954.06|18983.05|18983.05|18987.23|18987.23|18943.33|18943.33|0
1708071600000|2024-02-16 08:20:00|18978.87|18978.87|18955.08|18955.08|18991.41|18991.41|18941.52|18941.52|0
1708071900000|2024-02-16 08:25:00|18952.43|18952.43|18864.65|18864.65|18952.43|18952.43|18848.55|18848.55|0
1708072200000|2024-02-16 08:30:00|18870.01|18870.01|18885.74|18885.74|18897.25|18897.25|18864.65|18864.65|0
1708072500000|2024-02-16 08:35:00|18881.56|18881.56|18883.94|18883.94|18883.94|18883.94|18873.21|18873.21|0
1708072800000|2024-02-16 08:40:00|18878.57|18878.57|18854.53|18854.53|18878.57|18878.57|18851.75|18851.75|0
1708073100000|2024-02-16 08:45:00|18855.93|18855.93|18857.32|18857.32|18878.78|18878.78|18847.57|18847.57|0
1708073400000|2024-02-16 08:50:00|18868.05|18868.05|18880.38|18880.38|18880.38|18880.38|18851.95|18851.95|0
1708073700000|2024-02-16 08:55:00|18885.95|18885.95|18861.7|18861.7|18891.52|18891.52|18861.7|18861.7|0
1708074000000|2024-02-16 09:00:00|18840.24|18840.24|18844.93|18844.93|18844.93|18844.93|18839.36|18839.36|0
1708074300000|2024-02-16 09:05:00|18818.11|18818.11|18834.2|18834.2|18834.2|18834.2|18818.11|18818.11|0
1708074600000|2024-02-16 09:10:00|18839.56|18839.56|18777.56|18777.56|18839.56|18839.56|18777.56|18777.56|0
1708074900000|2024-02-16 09:15:00|18782.93|18782.93|18796.23|18796.23|18796.23|18796.23|18782.93|18782.93|0
1708075200000|2024-02-16 09:20:00|18817.69|18817.69|18833.66|18833.66|18833.66|18833.66|18801.6|18801.6|0
1708075500000|2024-02-16 09:25:00|18824.83|18824.83|18878.47|18878.47|18878.47|18878.47|18824.83|18824.83|0
1708075800000|2024-02-16 09:30:00|18873.11|18873.11|18875.69|18875.69|18902.52|18902.52|18867.74|18867.74|0
1708076100000|2024-02-16 09:35:00|18891.79|18891.79|18840.72|18840.72|18891.79|18891.79|18840.72|18840.72|0
1708076400000|2024-02-16 09:40:00|18835.35|18835.35|18836.37|18836.37|18836.37|18836.37|18820.27|18820.27|0
1708076700000|2024-02-16 09:45:00|18844.72|18844.72|18795.79|18795.79|18844.72|18844.72|18795.79|18795.79|0
1708077000000|2024-02-16 09:50:00|18785.06|18785.06|18803.94|18803.94|18810.49|18810.49|18785.06|18785.06|0
1708077300000|2024-02-16 09:55:00|18806.73|18806.73|18812.09|18812.09|18817.46|18817.46|18806.73|18806.73|0
1708077600000|2024-02-16 10:00:00|18809.44|18809.44|18822.75|18822.75|18822.75|18822.75|18809.44|18809.44|0
1708077900000|2024-02-16 10:05:00|18801.29|18801.29|18817.39|18817.39|18817.39|18817.39|18801.29|18801.29|0
1708078200000|2024-02-16 10:10:00|18838.28|18838.28|18838.28|18838.28|18838.28|18838.28|18838.28|18838.28|0
1708078500000|2024-02-16 10:15:00|18849.01|18849.01|18882.25|18882.25|18882.25|18882.25|18849.01|18849.01|0
1708078800000|2024-02-16 10:20:00|18892.98|18892.98|18923.98|18923.98|18923.98|18923.98|18892.98|18892.98|0
1708079100000|2024-02-16 10:25:00|18928.16|18928.16|18938.89|18938.89|18949.62|18949.62|18928.16|18928.16|0
1708079400000|2024-02-16 10:30:00|18922.79|18922.79|18922.79|18922.79|18922.79|18922.79|18912.06|18912.06|0
1708079700000|2024-02-16 10:35:00|18917.43|18917.43|18915.83|18915.83|18920.01|18920.01|18914.64|18914.64|0
1708080000000|2024-02-16 10:40:00|18921.19|18921.19|18925.61|18925.61|18925.61|18925.61|18921.19|18921.19|0
1708080300000|2024-02-16 10:45:00|18920.24|18920.24|18935.59|18935.59|18946.32|18946.32|18920.24|18920.24|0
1708080600000|2024-02-16 10:50:00|18940.96|18940.96|18916.71|18916.71|18940.96|18940.96|18911.35|18911.35|0
1708080900000|2024-02-16 10:55:00|18915.32|18915.32|18919.29|18919.29|18951.48|18951.48|18913.93|18913.93|0
1708081200000|2024-02-16 11:00:00|18930.02|18930.02|18892.74|18892.74|18935.39|18935.39|18892.74|18892.74|0
1708081500000|2024-02-16 11:05:00|18894.5|18894.5|18926.69|18926.69|18926.69|18926.69|18894.5|18894.5|0
1708081800000|2024-02-16 11:10:00|18924.92|18924.92|18904.17|18904.17|18930.29|18930.29|18904.17|18904.17|0
1708082100000|2024-02-16 11:15:00|18899.99|18899.99|18931.54|18931.54|18931.54|18931.54|18899.99|18899.99|0
1708082400000|2024-02-16 11:20:00|18930.14|18930.14|18922.2|18922.2|18937.11|18937.11|18922.2|18922.2|0
1708082700000|2024-02-16 11:25:00|18927.56|18927.56|18924.47|18924.47|18932.93|18932.93|18924.47|18924.47|0
1708083000000|2024-02-16 11:30:00|18919.11|18919.11|18901.62|18901.62|18919.11|18919.11|18901.62|18901.62|0
1708083300000|2024-02-16 11:35:00|18906.99|18906.99|18915.14|18915.14|18925.86|18925.86|18906.99|18906.99|0
1708083600000|2024-02-16 11:40:00|18909.77|18909.77|18908.38|18908.38|18909.77|18909.77|18898.84|18898.84|0
1708083900000|2024-02-16 11:45:00|18906.99|18906.99|18898.53|18898.53|18908.38|18908.38|18895.74|18895.74|0
1708084200000|2024-02-16 11:50:00|18903.89|18903.89|18941.45|18941.45|18941.45|18941.45|18903.89|18903.89|0
1708084500000|2024-02-16 11:55:00|18936.08|18936.08|18941.45|18941.45|18942.84|18942.84|18920.97|18920.97|0
1708084800000|2024-02-16 12:00:00|18946.81|18946.81|18969.87|18969.87|18969.87|18969.87|18946.81|18946.81|0
1708085100000|2024-02-16 12:05:00|18964.5|18964.5|18967.77|18967.77|18972.65|18972.65|18947.73|18947.73|0
1708085400000|2024-02-16 12:10:00|18973.14|18973.14|19004.14|19004.14|19004.14|19004.14|18973.14|18973.14|0
1708085700000|2024-02-16 12:15:00|18998.77|18998.77|19032.77|19032.77|19038.13|19038.13|18998.77|18998.77|0
1708086000000|2024-02-16 12:20:00|19035.55|19035.55|19041.49|19041.49|19063.77|19063.77|19035.55|19035.55|0
1708086300000|2024-02-16 12:25:00|19036.13|19036.13|19036.13|19036.13|19036.13|19036.13|19036.13|19036.13|0
1708086600000|2024-02-16 12:30:00|19030.76|19030.76|19030.76|19030.76|19030.76|19030.76|19030.76|19030.76|0
1708086900000|2024-02-16 12:35:00|19036.13|19036.13|19025.4|19025.4|19036.13|19036.13|19025.4|19025.4|0
1708087200000|2024-02-16 12:40:00|19022.61|19022.61|19041.29|19041.29|19041.29|19041.29|19018.43|19018.43|0
1708087500000|2024-02-16 12:45:00|19035.72|19035.72|19048.05|19048.05|19056.4|19056.4|19035.72|19035.72|0
1708087800000|2024-02-16 12:50:00|19053.41|19053.41|19065.95|19065.95|19065.95|19065.95|19053.41|19053.41|0
1708088100000|2024-02-16 12:55:00|19064.55|19064.55|19059.39|19059.39|19064.55|19064.55|19053.82|19053.82|0
1708088400000|2024-02-16 13:00:00|19054.03|19054.03|19064.96|19064.96|19064.96|19064.96|19054.03|19054.03|0
1708088700000|2024-02-16 13:05:00|19066.36|19066.36|19072.91|19072.91|19072.91|19072.91|19056.81|19056.81|0
1708089000000|2024-02-16 13:10:00|19083.64|19083.64|19098.03|19098.03|19098.03|19098.03|19065.84|19065.84|0
1708089300000|2024-02-16 13:15:00|19092.67|19092.67|19121.84|19121.84|19121.84|19121.84|19081.94|19081.94|0
1708089600000|2024-02-16 13:20:00|19116.47|19116.47|19140.51|19140.51|19145.88|19145.88|19113.69|19113.69|0
1708089900000|2024-02-16 13:25:00|19135.15|19135.15|19143.09|19143.09|19144.86|19144.86|19129.78|19129.78|0
1708090200000|2024-02-16 13:30:00|19132.36|19132.36|19083.81|19083.81|19132.36|19132.36|19068.36|19068.36|0
1708090500000|2024-02-16 13:35:00|19062.35|19062.35|19068.66|19068.66|19084.01|19084.01|19051.62|19051.62|0
1708090800000|2024-02-16 13:40:00|19079.39|19079.39|19105.03|19105.03|19105.03|19105.03|19072.84|19072.84|0
1708091100000|2024-02-16 13:45:00|19110.4|19110.4|19113.11|19113.11|19123.84|19123.84|19110.4|19110.4|0
1708091400000|2024-02-16 13:50:00|19118.48|19118.48|19138.75|19138.75|19149.48|19149.48|19118.48|19118.48|0
1708091700000|2024-02-16 13:55:00|19144.11|19144.11|19149.48|19149.48|19149.48|19149.48|19144.11|19144.11|0
1708092000000|2024-02-16 14:00:00|19152.26|19152.26|19135.08|19135.08|19153.66|19153.66|19135.08|19135.08|0
1708092300000|2024-02-16 14:05:00|19118.99|19118.99|19104.08|19104.08|19118.99|19118.99|19104.08|19104.08|0
1708092600000|2024-02-16 14:10:00|19114.81|19114.81|19100.11|19100.11|19116.2|19116.2|19100.11|19100.11|0
1708092900000|2024-02-16 14:15:00|19094.74|19094.74|19105.47|19105.47|19105.47|19105.47|19089.38|19089.38|0
1708093200000|2024-02-16 14:20:00|19100.11|19100.11|19116.2|19116.2|19116.2|19116.2|19100.11|19100.11|0
1708093500000|2024-02-16 14:25:00|19121.57|19121.57|19148.26|19148.26|19164.73|19164.73|19105.47|19105.47|0
1708093800000|2024-02-16 14:30:00|19137.53|19137.53|19094.41|19094.41|19137.53|19137.53|19083.68|19083.68|0
1708094100000|2024-02-16 14:35:00|19089.04|19089.04|19075.53|19075.53|19090.64|19090.64|19070.16|19070.16|0
1708094400000|2024-02-16 14:40:00|19070.16|19070.16|19086.26|19086.26|19086.26|19086.26|19070.16|19070.16|0
1708094700000|2024-02-16 14:45:00|19091.62|19091.62|19110.5|19110.5|19110.5|19110.5|19091.62|19091.62|0
1708095000000|2024-02-16 14:50:00|19105.13|19105.13|19022.75|19022.75|19105.13|19105.13|19022.75|19022.75|0
1708095300000|2024-02-16 14:55:00|19012.02|19012.02|18999.7|18999.7|19012.02|19012.02|18999.7|18999.7|0
1708095600000|2024-02-16 15:00:00|18989.1|18989.1|19017.28|19017.28|19023.09|19023.09|18984.92|18984.92|0
1708095900000|2024-02-16 15:05:00|19011.92|19011.92|19026.83|19026.83|19030.8|19030.8|18998.61|18998.61|0
1708096200000|2024-02-16 15:10:00|19021.46|19021.46|19046.11|19046.11|19055.86|19055.86|19021.46|19021.46|0
1708096500000|2024-02-16 15:15:00|19051.48|19051.48|19035.38|19035.38|19051.48|19051.48|19035.38|19035.38|0
1708096800000|2024-02-16 15:20:00|19039.56|19039.56|19056.84|19056.84|19074.54|19074.54|19039.56|19039.56|0
1708097100000|2024-02-16 15:25:00|19046.11|19046.11|19002.24|19002.24|19046.11|19046.11|19002.24|19002.24|0
1708097400000|2024-02-16 15:30:00|19000.85|19000.85|18992.42|18992.42|19005.94|19005.94|18985.46|18985.46|0
1708097700000|2024-02-16 15:35:00|18995.21|18995.21|19020.07|19020.07|19020.07|19020.07|18992.83|18992.83|0
1708098000000|2024-02-16 15:40:00|19014.71|19014.71|19011.31|19011.31|19019.26|19019.26|19003.16|19003.16|0
1708098300000|2024-02-16 15:45:00|19012.7|19012.7|19000.58|19000.58|19014.1|19014.1|19000.58|19000.58|0
1708098600000|2024-02-16 15:50:00|18999.19|18999.19|19023.85|19023.85|19023.85|19023.85|18999.19|18999.19|0
1708098900000|2024-02-16 15:55:00|19022.45|19022.45|19000.79|19000.79|19022.45|19022.45|18995.42|18995.42|0
1708099200000|2024-02-16 16:00:00|19006.15|19006.15|19034.13|19034.13|19034.13|19034.13|19000.79|19000.79|0
1708099500000|2024-02-16 16:05:00|19039.5|19039.5|19023.85|19023.85|19043.85|19043.85|19023.85|19023.85|0
1708099800000|2024-02-16 16:10:00|19025.24|19025.24|19025.38|19025.38|19033.59|19033.59|19014.71|19014.71|0
1708100100000|2024-02-16 16:15:00|19023.99|19023.99|19029.72|19029.72|19039.27|19039.27|19023.99|19023.99|0
1708100400000|2024-02-16 16:20:00|19035.09|19035.09|19026.84|19026.84|19035.09|19035.09|19014.41|19014.41|0
1708100700000|2024-02-16 16:25:00|19032.2|19032.2|19025.24|19025.24|19032.74|19032.74|19018.48|19018.48|0
1708330500000|2024-02-19 08:15:00|18658.81|18658.81|18732.62|18732.62|18759.44|18759.44|18642.72|18642.72|0
1708330800000|2024-02-19 08:20:00|18710.34|18710.34|18640.18|18640.18|18710.34|18710.34|18640.18|18640.18|0
1708331100000|2024-02-19 08:25:00|18645.55|18645.55|18693.01|18693.01|18731.39|18731.39|18645.55|18645.55|0
1708331400000|2024-02-19 08:30:00|18682.28|18682.28|18711.32|18711.32|18711.32|18711.32|18609.96|18609.96|0
1708331700000|2024-02-19 08:35:00|18705.95|18705.95|18706.73|18706.73|18716.68|18716.68|18695.22|18695.22|0
1708332000000|2024-02-19 08:40:00|18712.09|18712.09|18712.09|18712.09|18717.46|18717.46|18706.73|18706.73|0
1708332300000|2024-02-19 08:45:00|18717.46|18717.46|18749.65|18749.65|18749.65|18749.65|18717.46|18717.46|0
1708332600000|2024-02-19 08:50:00|18744.28|18744.28|18749.65|18749.65|18755.01|18755.01|18744.28|18744.28|0
1708332900000|2024-02-19 08:55:00|18771.93|18771.93|18777.5|18777.5|18777.5|18777.5|18749.65|18749.65|0
1708333200000|2024-02-19 09:00:00|18782.87|18782.87|18778.89|18778.89|18788.64|18788.64|18777.5|18777.5|0
1708333500000|2024-02-19 09:05:00|18783.07|18783.07|18794.21|18794.21|18795.19|18795.19|18779.1|18779.1|0
1708333800000|2024-02-19 09:10:00|18799.58|18799.58|18794.21|18794.21|18804.94|18804.94|18772.75|18772.75|0
1708334100000|2024-02-19 09:15:00|18788.85|18788.85|18741.34|18741.34|18788.85|18788.85|18741.34|18741.34|0
1708334400000|2024-02-19 09:20:00|18719.88|18719.88|18700.02|18700.02|18732.21|18732.21|18700.02|18700.02|0
1708334700000|2024-02-19 09:25:00|18694.65|18694.65|18699.54|18699.54|18699.54|18699.54|18655.02|18655.02|0
1708335000000|2024-02-19 09:30:00|18700.93|18700.93|18662.96|18662.96|18700.93|18700.93|18657.6|18657.6|0
1708335300000|2024-02-19 09:35:00|18652.23|18652.23|18652.23|18652.23|18657.6|18657.6|18652.23|18652.23|0
1708335600000|2024-02-19 09:40:00|18662.96|18662.96|18682.82|18682.82|18693.96|18693.96|18652.19|18652.19|0
1708335900000|2024-02-19 09:45:00|18680.04|18680.04|18688.39|18688.39|18693.76|18693.76|18677.25|18677.25|0
1708336200000|2024-02-19 09:50:00|18683.03|18683.03|18712.84|18712.84|18712.84|18712.84|18677.66|18677.66|0
1708336500000|2024-02-19 09:55:00|18723.57|18723.57|18723.37|18723.37|18728.94|18728.94|18718.21|18718.21|0
1708336800000|2024-02-19 10:00:00|18720.58|18720.58|18726.83|18726.83|18737.56|18737.56|18720.58|18720.58|0
1708337100000|2024-02-19 10:05:00|18733.79|18733.79|18714.71|18714.71|18733.79|18733.79|18711.92|18711.92|0
1708337400000|2024-02-19 10:10:00|18716.1|18716.1|18727.41|18727.41|18727.41|18727.41|18709.11|18709.11|0
1708337700000|2024-02-19 10:15:00|18722.05|18722.05|18727.41|18727.41|18727.41|18727.41|18722.05|18722.05|0
1708338000000|2024-02-19 10:20:00|18732.77|18732.77|18713.69|18713.69|18743.5|18743.5|18713.69|18713.69|0
1708338300000|2024-02-19 10:25:00|18716.47|18716.47|18705.74|18705.74|18716.47|18716.47|18705.74|18705.74|0
1708338600000|2024-02-19 10:30:00|18711.11|18711.11|18732.57|18732.57|18732.57|18732.57|18705.74|18705.74|0
1708338900000|2024-02-19 10:35:00|18729.78|18729.78|18728.39|18728.39|18729.78|18729.78|18722.82|18722.82|0
1708339200000|2024-02-19 10:40:00|18733.75|18733.75|18742.04|18742.04|18747.4|18747.4|18733.75|18733.75|0
1708339500000|2024-02-19 10:45:00|18746.45|18746.45|18753.21|18753.21|18753.21|18753.21|18746.45|18746.45|0
1708339800000|2024-02-19 10:50:00|18758.58|18758.58|18751.31|18751.31|18758.58|18758.58|18742.48|18742.48|0
1708340100000|2024-02-19 10:55:00|18762.04|18762.04|18767.41|18767.41|18770.19|18770.19|18762.04|18762.04|0
1708340400000|2024-02-19 11:00:00|18762.04|18762.04|18764.62|18764.62|18767.41|18767.41|18759.26|18759.26|0
1708340700000|2024-02-19 11:05:00|18759.26|18759.26|18757.66|18757.66|18764.62|18764.62|18748.53|18748.53|0
1708341000000|2024-02-19 11:10:00|18752.29|18752.29|18752.29|18752.29|18752.29|18752.29|18752.29|18752.29|0
1708341300000|2024-02-19 11:15:00|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|0
1708341600000|2024-02-19 11:20:00|18752.29|18752.29|18757.66|18757.66|18763.02|18763.02|18752.29|18752.29|0
1708341900000|2024-02-19 11:25:00|18763.02|18763.02|18764.79|18764.79|18764.79|18764.79|18762.14|18762.14|0
1708342200000|2024-02-19 11:30:00|18759.43|18759.43|18764.86|18764.86|18764.86|18764.86|18758.61|18758.61|0
1708342500000|2024-02-19 11:35:00|18759.49|18759.49|18742.99|18742.99|18759.49|18759.49|18742.99|18742.99|0
1708342800000|2024-02-19 11:40:00|18737.62|18737.62|18736.06|18736.06|18743.02|18743.02|18734.67|18734.67|0
1708343100000|2024-02-19 11:45:00|18731.65|18731.65|18720.92|18720.92|18731.65|18731.65|18720.92|18720.92|0
1708343400000|2024-02-19 11:50:00|18726.28|18726.28|18712.97|18712.97|18734.43|18734.43|18712.97|18712.97|0
1708343700000|2024-02-19 11:55:00|18707.61|18707.61|18721.05|18721.05|18721.05|18721.05|18699.59|18699.59|0
1708344000000|2024-02-19 12:00:00|18722.44|18722.44|18725.03|18725.03|18739.16|18739.16|18720.85|18720.85|0
1708344300000|2024-02-19 12:05:00|18723.26|18723.26|18704.52|18704.52|18723.26|18723.26|18704.52|18704.52|0
1708344600000|2024-02-19 12:10:00|18709.89|18709.89|18715.25|18715.25|18720.61|18720.61|18704.52|18704.52|0
1708344900000|2024-02-19 12:15:00|18706.42|18706.42|18717.15|18717.15|18717.15|18717.15|18695.69|18695.69|0
1708345200000|2024-02-19 12:20:00|18706.42|18706.42|18701.05|18701.05|18706.42|18706.42|18701.05|18701.05|0
1708345500000|2024-02-19 12:25:00|18695.69|18695.69|18686.79|18686.79|18695.69|18695.69|18686.79|18686.79|0
1708345800000|2024-02-19 12:30:00|18697.52|18697.52|18707.61|18707.61|18709|18709|18697.52|18697.52|0
1708346100000|2024-02-19 12:35:00|18702.24|18702.24|18718.34|18718.34|18718.34|18718.34|18696.88|18696.88|0
1708346400000|2024-02-19 12:40:00|18723.91|18723.91|18757.53|18757.53|18757.53|18757.53|18721.12|18721.12|0
1708346700000|2024-02-19 12:45:00|18762.89|18762.89|18760.89|18760.89|18767.07|18767.07|18760.89|18760.89|0
1708347000000|2024-02-19 12:50:00|18755.53|18755.53|18762.28|18762.28|18762.28|18762.28|18750.16|18750.16|0
1708347300000|2024-02-19 12:55:00|18767.65|18767.65|18767.65|18767.65|18767.65|18767.65|18762.28|18762.28|0
1708347600000|2024-02-19 13:00:00|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|0
1708347900000|2024-02-19 13:05:00|18760.89|18760.89|18775.8|18775.8|18775.8|18775.8|18760.89|18760.89|0
1708348200000|2024-02-19 13:10:00|18781.16|18781.16|18770.57|18770.57|18786.53|18786.53|18770.57|18770.57|0
1708348500000|2024-02-19 13:15:00|18773.35|18773.35|18777.53|18777.53|18777.53|18777.53|18771.96|18771.96|0
1708348800000|2024-02-19 13:20:00|18787.28|18787.28|18792.64|18792.64|18792.64|18792.64|18787.28|18787.28|0
1708349100000|2024-02-19 13:25:00|18787.28|18787.28|18781.91|18781.91|18787.28|18787.28|18781.91|18781.91|0
1708349400000|2024-02-19 13:30:00|18773.56|18773.56|18784.49|18784.49|18789.86|18789.86|18773.56|18773.56|0
1708349700000|2024-02-19 13:35:00|18787.28|18787.28|18795.23|18795.23|18795.23|18795.23|18787.28|18787.28|0
1708350000000|2024-02-19 13:40:00|18789.65|18789.65|18777.33|18777.33|18789.65|18789.65|18777.33|18777.33|0
1708350600000|2024-02-19 13:50:00|18782.69|18782.69|18817.67|18817.67|18817.67|18817.67|18782.69|18782.69|0
1708350900000|2024-02-19 13:55:00|18812.3|18812.3|18801.57|18801.57|18812.3|18812.3|18801.57|18801.57|0
1708351200000|2024-02-19 14:00:00|18796.21|18796.21|18793.42|18793.42|18796.21|18796.21|18793.42|18793.42|0
1708351500000|2024-02-19 14:05:00|18782.69|18782.69|18790.4|18790.4|18790.4|18790.4|18782.69|18782.69|0
1708351800000|2024-02-19 14:10:00|18795.77|18795.77|18806.5|18806.5|18806.5|18806.5|18795.77|18795.77|0
1708352100000|2024-02-19 14:15:00|18809.28|18809.28|18814.65|18814.65|18814.65|18814.65|18809.28|18809.28|0
1708352400000|2024-02-19 14:20:00|18809.28|18809.28|18810.54|18810.54|18812.81|18812.81|18809.28|18809.28|0
1708352700000|2024-02-19 14:25:00|18807.75|18807.75|18791.66|18791.66|18807.75|18807.75|18791.66|18791.66|0
1708353000000|2024-02-19 14:30:00|18786.29|18786.29|18792.54|18792.54|18792.54|18792.54|18786.29|18786.29|0
1708353300000|2024-02-19 14:35:00|18796.72|18796.72|18842.06|18842.06|18842.06|18842.06|18796.72|18796.72|0
1708353600000|2024-02-19 14:40:00|18847.42|18847.42|18847.42|18847.42|18852.99|18852.99|18847.42|18847.42|0
1708353900000|2024-02-19 14:45:00|18852.79|18852.79|18842.06|18842.06|18852.79|18852.79|18836.69|18836.69|0
1708354200000|2024-02-19 14:50:00|18850.41|18850.41|18865.53|18865.53|18865.53|18865.53|18847.63|18847.63|0
1708354500000|2024-02-19 14:55:00|18859.96|18859.96|18863.66|18863.66|18869.02|18869.02|18845.05|18845.05|0
1708354800000|2024-02-19 15:00:00|18869.02|18869.02|18869.02|18869.02|18869.02|18869.02|18869.02|18869.02|0
1708355100000|2024-02-19 15:05:00|18870.42|18870.42|18876.67|18876.67|18876.67|18876.67|18860.87|18860.87|0
1708355400000|2024-02-19 15:10:00|18879.45|18879.45|18891.85|18891.85|18902.51|18902.51|18879.45|18879.45|0
1708355700000|2024-02-19 15:15:00|18886.48|18886.48|18893.24|18893.24|18893.24|18893.24|18886.48|18886.48|0
1708356000000|2024-02-19 15:20:00|18887.88|18887.88|18899.36|18899.36|18904.72|18904.72|18887.88|18887.88|0
1708356300000|2024-02-19 15:25:00|18903.53|18903.53|18896.98|18896.98|18918.44|18918.44|18896.98|18896.98|0
1708356600000|2024-02-19 15:30:00|18902.35|18902.35|18886.05|18886.05|18902.35|18902.35|18875.32|18875.32|0
1708356900000|2024-02-19 15:35:00|18896.78|18896.78|18869.75|18869.75|18896.78|18896.78|18869.75|18869.75|0
1708357200000|2024-02-19 15:40:00|18866.96|18866.96|18870.93|18870.93|18872.33|18872.33|18865.57|18865.57|0
1708357500000|2024-02-19 15:45:00|18865.57|18865.57|18861.43|18861.43|18866.96|18866.96|18848.08|18848.08|0
1708357800000|2024-02-19 15:50:00|18866.79|18866.79|18860.03|18860.03|18869.58|18869.58|18860.03|18860.03|0
1708358100000|2024-02-19 15:55:00|18854.67|18854.67|18858.64|18858.64|18866.79|18866.79|18851.68|18851.68|0
1708358400000|2024-02-19 16:00:00|18864.21|18864.21|18868.18|18868.18|18872.15|18872.15|18864.21|18864.21|0
1708358700000|2024-02-19 16:05:00|18871.71|18871.71|18874.71|18874.71|18880.07|18880.07|18871.71|18871.71|0
1708359000000|2024-02-19 16:10:00|18880.07|18880.07|18889.55|18889.55|18894.98|18894.98|18875.08|18875.08|0
1708359300000|2024-02-19 16:15:00|18884.25|18884.25|18906.8|18906.8|18906.8|18906.8|18884.25|18884.25|0
1708359600000|2024-02-19 16:20:00|18908.19|18908.19|18886.96|18886.96|18908.19|18908.19|18886.96|18886.96|0
1708359900000|2024-02-19 16:25:00|18881.6|18881.6|18878.07|18878.07|18887.82|18887.82|18878.07|18878.07|0
1708416900000|2024-02-20 08:15:00|18772.59|18772.59|18732.56|18732.56|18792.9|18792.9|18727.19|18727.19|0
1708417200000|2024-02-20 08:20:00|18721.83|18721.83|18696.76|18696.76|18721.83|18721.83|18696.76|18696.76|0
1708417500000|2024-02-20 08:25:00|18669.94|18669.94|18642.23|18642.23|18669.94|18669.94|18621.92|18621.92|0
1708417800000|2024-02-20 08:30:00|18647.6|18647.6|18674.42|18674.42|18674.42|18674.42|18647.6|18647.6|0
1708418100000|2024-02-20 08:35:00|18701.24|18701.24|18669.05|18669.05|18701.24|18701.24|18669.05|18669.05|0
1708418400000|2024-02-20 08:40:00|18675.24|18675.24|18678.9|18678.9|18694.93|18694.93|18673.47|18673.47|0
1708418700000|2024-02-20 08:45:00|18668.17|18668.17|18652.08|18652.08|18678.9|18678.9|18652.08|18652.08|0
1708419000000|2024-02-20 08:50:00|18662.81|18662.81|18663.38|18663.38|18681.48|18681.48|18658.63|18658.63|0
1708419300000|2024-02-20 08:55:00|18674.11|18674.11|18682.02|18682.02|18695.94|18695.94|18668.54|18668.54|0
1708419600000|2024-02-20 09:00:00|18708.84|18708.84|18714.41|18714.41|18717.2|18717.2|18708.84|18708.84|0
1708419900000|2024-02-20 09:05:00|18710.23|18710.23|18690.17|18690.17|18714.27|18714.27|18690.17|18690.17|0
1708420500000|2024-02-20 09:15:00|18683.2|18683.2|18693.93|18693.93|18695.33|18695.33|18683.2|18683.2|0
1708420800000|2024-02-20 09:20:00|18690.4|18690.4|18690.4|18690.4|18690.4|18690.4|18690.4|18690.4|0
1708421100000|2024-02-20 09:25:00|18663.58|18663.58|18643.51|18643.51|18663.58|18663.58|18642.12|18642.12|0
1708421400000|2024-02-20 09:30:00|18654.24|18654.24|18661.2|18661.2|18661.2|18661.2|18654.24|18654.24|0
1708421700000|2024-02-20 09:35:00|18655.84|18655.84|18636.75|18636.75|18655.84|18655.84|18636.75|18636.75|0
1708422000000|2024-02-20 09:40:00|18642.12|18642.12|18637.7|18637.7|18642.12|18642.12|18637.7|18637.7|0
1708422300000|2024-02-20 09:45:00|18645.65|18645.65|18634.92|18634.92|18645.65|18645.65|18634.92|18634.92|0
1708422600000|2024-02-20 09:50:00|18661.74|18661.74|18656.38|18656.38|18661.74|18661.74|18651.01|18651.01|0
1708422900000|2024-02-20 09:55:00|18661.74|18661.74|18670.1|18670.1|18670.1|18670.1|18656.17|18656.17|0
1708423200000|2024-02-20 10:00:00|18659.37|18659.37|18647.82|18647.82|18659.37|18659.37|18647.82|18647.82|0
1708423500000|2024-02-20 10:05:00|18650.61|18650.61|18715.4|18715.4|18715.4|18715.4|18650.61|18650.61|0
1708423800000|2024-02-20 10:10:00|18725.99|18725.99|18731.36|18731.36|18731.36|18731.36|18725.99|18725.99|0
1708424100000|2024-02-20 10:15:00|18732.75|18732.75|18737.44|18737.44|18738.84|18738.84|18718.87|18718.87|0
1708424400000|2024-02-20 10:20:00|18742.81|18742.81|18731.67|18731.67|18742.81|18742.81|18731.67|18731.67|0
1708424700000|2024-02-20 10:25:00|18737.03|18737.03|18742.4|18742.4|18742.4|18742.4|18737.03|18737.03|0
1708425000000|2024-02-20 10:30:00|18745.05|18745.05|18736.55|18736.55|18745.05|18745.05|18736.55|18736.55|0
1708425300000|2024-02-20 10:35:00|18740.09|18740.09|18748.03|18748.03|18748.03|18748.03|18726.57|18726.57|0
1708425600000|2024-02-20 10:40:00|18748.91|18748.91|18759.64|18759.64|18759.64|18759.64|18748.91|18748.91|0
1708425900000|2024-02-20 10:45:00|18754.28|18754.28|18784.09|18784.09|18784.09|18784.09|18754.28|18754.28|0
1708426200000|2024-02-20 10:50:00|18768|18768|18768|18768|18768|18768|18768|18768|0
1708426500000|2024-02-20 10:55:00|18762.63|18762.63|18757.27|18757.27|18762.63|18762.63|18757.27|18757.27|0
1708426800000|2024-02-20 11:00:00|18759.03|18759.03|18748.31|18748.31|18759.03|18759.03|18748.31|18748.31|0
1708427100000|2024-02-20 11:05:00|18742.12|18742.12|18731.39|18731.39|18742.12|18742.12|18731.39|18731.39|0
1708427400000|2024-02-20 11:10:00|18728.61|18728.61|18722.83|18722.83|18732.58|18732.58|18722.83|18722.83|0
1708427700000|2024-02-20 11:15:00|18728.4|18728.4|18728.27|18728.27|18733.84|18733.84|18728.27|18728.27|0
1708428000000|2024-02-20 11:20:00|18733.63|18733.63|18728.27|18728.27|18733.63|18733.63|18728.27|18728.27|0
1708428300000|2024-02-20 11:25:00|18733.63|18733.63|18733.63|18733.63|18733.63|18733.63|18733.63|18733.63|0
1708428600000|2024-02-20 11:30:00|18730.1|18730.1|18733.63|18733.63|18738.93|18738.93|18730.1|18730.1|0
1708428900000|2024-02-20 11:35:00|18741.99|18741.99|18774.59|18774.59|18774.59|18774.59|18741.99|18741.99|0
1708429200000|2024-02-20 11:40:00|18775.98|18775.98|18765.25|18765.25|18781.35|18781.35|18765.25|18765.25|0
1708429500000|2024-02-20 11:45:00|18749.16|18749.16|18749.16|18749.16|18749.16|18749.16|18743.79|18743.79|0
1708429800000|2024-02-20 11:50:00|18747.39|18747.39|18765.32|18765.32|18765.32|18765.32|18743.86|18743.86|0
1708430100000|2024-02-20 11:55:00|18767.08|18767.08|18775.91|18775.91|18775.91|18775.91|18767.08|18767.08|0
1708430400000|2024-02-20 12:00:00|18765.18|18765.18|18763.48|18763.48|18765.18|18765.18|18758.12|18758.12|0
1708430700000|2024-02-20 12:05:00|18768.85|18768.85|18779.58|18779.58|18779.58|18779.58|18768.85|18768.85|0
1708431000000|2024-02-20 12:10:00|18768.85|18768.85|18776.56|18776.56|18776.56|18776.56|18768.85|18768.85|0
1708431300000|2024-02-20 12:15:00|18771.19|18771.19|18758.77|18758.77|18771.19|18771.19|18758.77|18758.77|0
1708431900000|2024-02-20 12:25:00|18761.55|18761.55|18792.72|18792.72|18792.72|18792.72|18761.55|18761.55|0
1708432200000|2024-02-20 12:30:00|18794.12|18794.12|18798.66|18798.66|18804.85|18804.85|18794.12|18794.12|0
1708432500000|2024-02-20 12:35:00|18787.94|18787.94|18801.45|18801.45|18801.45|18801.45|18787.94|18787.94|0
1708432800000|2024-02-20 12:40:00|18804.98|18804.98|18813.95|18813.95|18813.95|18813.95|18804.98|18804.98|0
1708433100000|2024-02-20 12:45:00|18807.77|18807.77|18807.77|18807.77|18807.77|18807.77|18807.77|18807.77|0
1708433400000|2024-02-20 12:50:00|18797.04|18797.04|18804.99|18804.99|18804.99|18804.99|18797.04|18797.04|0
1708433700000|2024-02-20 12:55:00|18803.59|18803.59|18779.55|18779.55|18803.59|18803.59|18779.55|18779.55|0
1708434000000|2024-02-20 13:00:00|18768.82|18768.82|18768.82|18768.82|18768.82|18768.82|18768.82|18768.82|0
1708434600000|2024-02-20 13:10:00|18767.94|18767.94|18766.11|18766.11|18776.84|18776.84|18766.11|18766.11|0
1708434900000|2024-02-20 13:15:00|18755.38|18755.38|18733.71|18733.71|18755.38|18755.38|18733.71|18733.71|0
1708435200000|2024-02-20 13:20:00|18725.76|18725.76|18730.69|18730.69|18730.69|18730.69|18714.15|18714.15|0
1708435500000|2024-02-20 13:25:00|18727.9|18727.9|18722.54|18722.54|18727.9|18727.9|18717.17|18717.17|0
1708435800000|2024-02-20 13:30:00|18727.9|18727.9|18714.38|18714.38|18727.9|18727.9|18714.38|18714.38|0
1708436100000|2024-02-20 13:35:00|18709.02|18709.02|18706.23|18706.23|18709.02|18709.02|18706.23|18706.23|0
1708436400000|2024-02-20 13:40:00|18713.2|18713.2|18733.47|18733.47|18733.47|18733.47|18713.2|18713.2|0
1708436700000|2024-02-20 13:45:00|18728.11|18728.11|18728.11|18728.11|18728.11|18728.11|18728.11|18728.11|0
1708437000000|2024-02-20 13:50:00|18717.38|18717.38|18713.4|18713.4|18717.38|18717.38|18712.01|18712.01|0
1708437600000|2024-02-20 14:00:00|18697.31|18697.31|18684.88|18684.88|18697.31|18697.31|18684.88|18684.88|0
1708437900000|2024-02-20 14:05:00|18680.46|18680.46|18677.82|18677.82|18680.46|18680.46|18677.82|18677.82|0
1708438200000|2024-02-20 14:10:00|18679.58|18679.58|18679.58|18679.58|18679.58|18679.58|18679.58|18679.58|0
1708438500000|2024-02-20 14:15:00|18658.12|18658.12|18642.98|18642.98|18658.12|18658.12|18642.98|18642.98|0
1708438800000|2024-02-20 14:20:00|18641.58|18641.58|18626.68|18626.68|18641.58|18641.58|18626.68|18626.68|0
1708439100000|2024-02-20 14:25:00|18625.28|18625.28|18621.62|18621.62|18625.28|18625.28|18621.62|18621.62|0
1708439400000|2024-02-20 14:30:00|18616.25|18616.25|18634.79|18634.79|18637.44|18637.44|18594.38|18594.38|0
1708439700000|2024-02-20 14:35:00|18626.44|18626.44|18609.46|18609.46|18626.44|18626.44|18604.09|18604.09|0
1708440000000|2024-02-20 14:40:00|18614.82|18614.82|18618.59|18618.59|18624.16|18624.16|18613.43|18613.43|0
1708440300000|2024-02-20 14:45:00|18629.32|18629.32|18647.18|18647.18|18651.66|18651.66|18628.5|18628.5|0
1708440600000|2024-02-20 14:50:00|18636.45|18636.45|18620.15|18620.15|18637.64|18637.64|18620.15|18620.15|0
1708440900000|2024-02-20 14:55:00|18614.79|18614.79|18642.02|18642.02|18642.02|18642.02|18614.79|18614.79|0
1708441200000|2024-02-20 15:00:00|18644.81|18644.81|18617.75|18617.75|18644.81|18644.81|18615.33|18615.33|0
1708441500000|2024-02-20 15:05:00|18612.38|18612.38|18610.62|18610.62|18618.56|18618.56|18610.62|18610.62|0
1708441800000|2024-02-20 15:10:00|18615.99|18615.99|18627.6|18627.6|18627.6|18627.6|18611.5|18611.5|0
1708442100000|2024-02-20 15:15:00|18622.23|18622.23|18638.53|18638.53|18643.9|18643.9|18618.06|18618.06|0
1708442400000|2024-02-20 15:20:00|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|18649.26|0
1708442700000|2024-02-20 15:25:00|18654.83|18654.83|18661.59|18661.59|18661.59|18661.59|18654.83|18654.83|0
1708443000000|2024-02-20 15:30:00|18656.23|18656.23|18652.69|18652.69|18658.06|18658.06|18648.28|18648.28|0
1708443300000|2024-02-20 15:35:00|18647.33|18647.33|18652.69|18652.69|18652.69|18652.69|18647.33|18647.33|0
1708443600000|2024-02-20 15:40:00|18658.06|18658.06|18658.06|18658.06|18675.55|18675.55|18658.06|18658.06|0
1708443900000|2024-02-20 15:45:00|18655.27|18655.27|18659.45|18659.45|18659.45|18659.45|18655.27|18655.27|0
1708444200000|2024-02-20 15:50:00|18670.18|18670.18|18682.3|18682.3|18687.67|18687.67|18670.18|18670.18|0
1708444500000|2024-02-20 15:55:00|18679.52|18679.52|18689.3|18689.3|18689.3|18689.3|18679.52|18679.52|0
1708444800000|2024-02-20 16:00:00|18700.03|18700.03|18689.23|18689.23|18700.03|18700.03|18678.5|18678.5|0
1708445100000|2024-02-20 16:05:00|18692.01|18692.01|18724.17|18724.17|18726.31|18726.31|18692.01|18692.01|0
1708445400000|2024-02-20 16:10:00|18721.53|18721.53|18741.09|18741.09|18748.59|18748.59|18721.53|18721.53|0
1708445700000|2024-02-20 16:15:00|18739.32|18739.32|18728.59|18728.59|18744.68|18744.68|18728.59|18728.59|0
1708446000000|2024-02-20 16:20:00|18731.37|18731.37|18726.76|18726.76|18738.13|18738.13|18726.52|18726.52|0
1708446300000|2024-02-20 16:25:00|18721.39|18721.39|18718.03|18718.03|18738.3|18738.3|18718.03|18718.03|0
1708503300000|2024-02-21 08:15:00|18906.58|18906.58|18906.58|18906.58|18906.58|18906.58|18879.76|18879.76|0
1708503600000|2024-02-21 08:20:00|18901.22|18901.22|18900.03|18900.03|18901.43|18901.43|18890.49|18890.49|0
1708503900000|2024-02-21 08:25:00|18916.13|18916.13|18927.84|18927.84|18942.95|18942.95|18911.74|18911.74|0
1708504200000|2024-02-21 08:30:00|18938.57|18938.57|18899.21|18899.21|18943.93|18943.93|18899.21|18899.21|0
1708504500000|2024-02-21 08:35:00|18893.85|18893.85|18899.21|18899.21|18899.21|18899.21|18893.85|18893.85|0
1708504800000|2024-02-21 08:40:00|18926.03|18926.03|18945.12|18945.12|18945.12|18945.12|18926.03|18926.03|0
1708505100000|2024-02-21 08:45:00|18950.48|18950.48|18945.12|18945.12|18982.67|18982.67|18945.12|18945.12|0
1708505400000|2024-02-21 08:50:00|18966.58|18966.58|18964.21|18964.21|18974.73|18974.73|18958.63|18958.63|0
1708505700000|2024-02-21 08:55:00|18937.38|18937.38|18947.9|18947.9|18947.9|18947.9|18931.81|18931.81|0
1708506000000|2024-02-21 09:00:00|18942.54|18942.54|18942.54|18942.54|18947.9|18947.9|18942.54|18942.54|0
1708506300000|2024-02-21 09:05:00|18937.18|18937.18|18947.9|18947.9|18947.9|18947.9|18937.18|18937.18|0
1708506600000|2024-02-21 09:10:00|18937.18|18937.18|18942.54|18942.54|18947.9|18947.9|18937.18|18937.18|0
1708506900000|2024-02-21 09:15:00|18921.08|18921.08|18921.08|18921.08|18921.08|18921.08|18910.35|18910.35|0
1708507200000|2024-02-21 09:20:00|18904.99|18904.99|18931.81|18931.81|18931.81|18931.81|18904.99|18904.99|0
1708507500000|2024-02-21 09:25:00|18926.45|18926.45|18926.65|18926.65|18932.02|18932.02|18926.45|18926.45|0
1708507800000|2024-02-21 09:30:00|18937.38|18937.38|18942.75|18942.75|18942.75|18942.75|18937.38|18937.38|0
1708508100000|2024-02-21 09:35:00|18948.93|18948.93|18958.26|18958.26|18962.44|18962.44|18948.93|18948.93|0
1708508400000|2024-02-21 09:40:00|18952.9|18952.9|18914.36|18914.36|18952.9|18952.9|18914.36|18914.36|0
1708508700000|2024-02-21 09:45:00|18919.72|18919.72|18902.88|18902.88|18919.72|18919.72|18902.88|18902.88|0
1708509000000|2024-02-21 09:50:00|18897.51|18897.51|18892.15|18892.15|18897.51|18897.51|18881.42|18881.42|0
1708509300000|2024-02-21 09:55:00|18886.78|18886.78|18880.02|18880.02|18886.78|18886.78|18880.02|18880.02|0
1708509600000|2024-02-21 10:00:00|18863.93|18863.93|18874.66|18874.66|18874.66|18874.66|18863.93|18863.93|0
1708509900000|2024-02-21 10:05:00|18869.29|18869.29|18894.29|18894.29|18900.33|18900.33|18869.29|18869.29|0
1708510200000|2024-02-21 10:10:00|18892.9|18892.9|18886.1|18886.1|18897.07|18897.07|18873.6|18873.6|0
1708510500000|2024-02-21 10:15:00|18875.37|18875.37|18894.05|18894.05|18896.83|18896.83|18870.01|18870.01|0
1708510800000|2024-02-21 10:20:00|18899.41|18899.41|18913.13|18913.13|18913.13|18913.13|18889.66|18889.66|0
1708511100000|2024-02-21 10:25:00|18914.9|18914.9|18925.63|18925.63|18930.99|18930.99|18914.9|18914.9|0
1708511400000|2024-02-21 10:30:00|18929.16|18929.16|18930.99|18930.99|18930.99|18930.99|18925.63|18925.63|0
1708511700000|2024-02-21 10:35:00|18928.21|18928.21|18906.75|18906.75|18935.17|18935.17|18906.75|18906.75|0
1708512000000|2024-02-21 10:40:00|18912.11|18912.11|18928.41|18928.41|18933.78|18933.78|18912.11|18912.11|0
1708512300000|2024-02-21 10:45:00|18924.24|18924.24|18938.71|18938.71|18938.71|18938.71|18913.51|18913.51|0
1708512600000|2024-02-21 10:50:00|18940.1|18940.1|18932.16|18932.16|18945.47|18945.47|18927.98|18927.98|0
1708512900000|2024-02-21 10:55:00|18926.79|18926.79|18916.13|18916.13|18926.79|18926.79|18905.4|18905.4|0
1708513200000|2024-02-21 11:00:00|18918.92|18918.92|18918.92|18918.92|18924.28|18924.28|18918.92|18918.92|0
1708513500000|2024-02-21 11:05:00|18917.52|18917.52|18935.01|18935.01|18940.38|18940.38|18913.35|18913.35|0
1708513800000|2024-02-21 11:10:00|18924.28|18924.28|18924.28|18924.28|18924.28|18924.28|18924.28|18924.28|0
1708514100000|2024-02-21 11:15:00|18927.07|18927.07|18925.67|18925.67|18927.07|18927.07|18925.67|18925.67|0
1708514400000|2024-02-21 11:20:00|18927.07|18927.07|18910.97|18910.97|18927.07|18927.07|18910.97|18910.97|0
1708514700000|2024-02-21 11:25:00|18908.19|18908.19|18918.92|18918.92|18923.09|18923.09|18906.79|18906.79|0
1708515000000|2024-02-21 11:30:00|18923.09|18923.09|18923.09|18923.09|18923.09|18923.09|18920.31|18920.31|0
1708515300000|2024-02-21 11:35:00|18925.88|18925.88|18897.66|18897.66|18925.88|18925.88|18892.3|18892.3|0
1708515600000|2024-02-21 11:40:00|18900.45|18900.45|18899.05|18899.05|18900.45|18900.45|18893.48|18893.48|0
1708515900000|2024-02-21 11:45:00|18900.45|18900.45|18892.87|18892.87|18900.45|18900.45|18892.87|18892.87|0
1708516500000|2024-02-21 11:55:00|18894.27|18894.27|18884.72|18884.72|18894.27|18894.27|18884.72|18884.72|0
1708517100000|2024-02-21 12:05:00|18879.36|18879.36|18873.99|18873.99|18879.36|18879.36|18873.99|18873.99|0
1708517400000|2024-02-21 12:10:00|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|18879.36|0
1708517700000|2024-02-21 12:15:00|18883.54|18883.54|18926.66|18926.66|18926.66|18926.66|18883.54|18883.54|0
1708518000000|2024-02-21 12:20:00|18923.88|18923.88|18922.69|18922.69|18923.88|18923.88|18915.73|18915.73|0
1708518300000|2024-02-21 12:25:00|18923.57|18923.57|18906.18|18906.18|18923.57|18923.57|18906.18|18906.18|0
1708518600000|2024-02-21 12:30:00|18900.61|18900.61|18900.61|18900.61|18900.61|18900.61|18900.61|18900.61|0
1708518900000|2024-02-21 12:35:00|18889.88|18889.88|18889.82|18889.82|18900.48|18900.48|18889.82|18889.82|0
1708519200000|2024-02-21 12:40:00|18892.6|18892.6|18900.75|18900.75|18900.75|18900.75|18892.6|18892.6|0
1708519500000|2024-02-21 12:45:00|18896.57|18896.57|18892.97|18892.97|18898.34|18898.34|18892.97|18892.97|0
1708519800000|2024-02-21 12:50:00|18890.29|18890.29|18898.34|18898.34|18898.34|18898.34|18890.29|18890.29|0
1708520100000|2024-02-21 12:55:00|18892.97|18892.97|18918.82|18918.82|18918.82|18918.82|18892.97|18892.97|0
1708520400000|2024-02-21 13:00:00|18914.64|18914.64|18877.35|18877.35|18914.64|18914.64|18877.35|18877.35|0
1708520700000|2024-02-21 13:05:00|18888.08|18888.08|18888.08|18888.08|18888.08|18888.08|18888.08|18888.08|0
1708521300000|2024-02-21 13:15:00|18898.81|18898.81|18894.33|18894.33|18904.18|18904.18|18888.08|18888.08|0
1708521600000|2024-02-21 13:20:00|18891.54|18891.54|18891.54|18891.54|18891.54|18891.54|18886.18|18886.18|0
1708521900000|2024-02-21 13:25:00|18884.58|18884.58|18864.31|18864.31|18884.58|18884.58|18864.31|18864.31|0
1708522200000|2024-02-21 13:30:00|18869.88|18869.88|18876.64|18876.64|18882|18882|18869.88|18869.88|0
1708522500000|2024-02-21 13:35:00|18882|18882|18882|18882|18887.37|18887.37|18882|18882|0
1708522800000|2024-02-21 13:40:00|18876.64|18876.64|18882|18882|18882|18882|18876.64|18876.64|0
1708523100000|2024-02-21 13:45:00|18876.64|18876.64|18873.65|18873.65|18876.64|18876.64|18854.97|18854.97|0
1708523400000|2024-02-21 13:50:00|18866.69|18866.69|18861.32|18861.32|18866.69|18866.69|18861.32|18861.32|0
1708523700000|2024-02-21 13:55:00|18855.96|18855.96|18845.23|18845.23|18855.96|18855.96|18845.23|18845.23|0
1708524000000|2024-02-21 14:00:00|18834.09|18834.09|18815.21|18815.21|18834.09|18834.09|18809.84|18809.84|0
1708524300000|2024-02-21 14:05:00|18808.24|18808.24|18822.17|18822.17|18822.17|18822.17|18804.06|18804.06|0
1708524600000|2024-02-21 14:10:00|18826.35|18826.35|18810.25|18810.25|18826.35|18826.35|18810.25|18810.25|0
1708524900000|2024-02-21 14:15:00|18808.86|18808.86|18814.22|18814.22|18814.22|18814.22|18803.49|18803.49|0
1708525200000|2024-02-21 14:20:00|18818.4|18818.4|18811.64|18811.64|18818.4|18818.4|18811.64|18811.64|0
1708525500000|2024-02-21 14:25:00|18806.28|18806.28|18784.82|18784.82|18806.28|18806.28|18784.82|18784.82|0
1708525800000|2024-02-21 14:30:00|18787.47|18787.47|18777.19|18777.19|18802.75|18802.75|18777.19|18777.19|0
1708526100000|2024-02-21 14:35:00|18771.82|18771.82|18820.24|18820.24|18820.24|18820.24|18771.82|18771.82|0
1708526400000|2024-02-21 14:40:00|18825.61|18825.61|18835.46|18835.46|18835.46|18835.46|18824.73|18824.73|0
1708526700000|2024-02-21 14:45:00|18834.06|18834.06|18826.12|18826.12|18839.43|18839.43|18820.75|18820.75|0
1708527000000|2024-02-21 14:50:00|18828.9|18828.9|18830.36|18830.36|18830.36|18830.36|18819.63|18819.63|0
1708527300000|2024-02-21 14:55:00|18835.73|18835.73|18826.02|18826.02|18843.88|18843.88|18821.6|18821.6|0
1708527600000|2024-02-21 15:00:00|18831.38|18831.38|18842.11|18842.11|18842.11|18842.11|18831.38|18831.38|0
1708527900000|2024-02-21 15:05:00|18836.75|18836.75|18839.33|18839.33|18839.33|18839.33|18821.84|18821.84|0
1708528200000|2024-02-21 15:10:00|18840.72|18840.72|18840.72|18840.72|18840.72|18840.72|18840.72|18840.72|0
1708528500000|2024-02-21 15:15:00|18837.93|18837.93|18832.57|18832.57|18837.93|18837.93|18832.57|18832.57|0
1708528800000|2024-02-21 15:20:00|18837.93|18837.93|18819.83|18819.83|18843.3|18843.3|18819.83|18819.83|0
1708529100000|2024-02-21 15:25:00|18814.46|18814.46|18796.98|18796.98|18818.64|18818.64|18796.98|18796.98|0
1708529400000|2024-02-21 15:30:00|18802.34|18802.34|18803.73|18803.73|18803.73|18803.73|18802.34|18802.34|0
1708529700000|2024-02-21 15:35:00|18799.56|18799.56|18797.75|18797.75|18806.11|18806.11|18793.99|18793.99|0
1708530000000|2024-02-21 15:40:00|18799.15|18799.15|18818.23|18818.23|18818.23|18818.23|18799.15|18799.15|0
1708530300000|2024-02-21 15:45:00|18814.05|18814.05|18815.96|18815.96|18815.96|18815.96|18807.36|18807.36|0
1708530600000|2024-02-21 15:50:00|18821.32|18821.32|18840.2|18840.2|18840.2|18840.2|18821.32|18821.32|0
1708530900000|2024-02-21 15:55:00|18834.02|18834.02|18811.33|18811.33|18842.85|18842.85|18811.33|18811.33|0
1708531200000|2024-02-21 16:00:00|18816.7|18816.7|18826.45|18826.45|18831.81|18831.81|18815.31|18815.31|0
1708531500000|2024-02-21 16:05:00|18825.06|18825.06|18823.87|18823.87|18828.05|18828.05|18817.11|18817.11|0
1708531800000|2024-02-21 16:10:00|18832.7|18832.7|18850.32|18850.32|18850.32|18850.32|18828.79|18828.79|0
1708532100000|2024-02-21 16:15:00|18848.93|18848.93|18852.09|18852.09|18852.09|18852.09|18839.52|18839.52|0
1708532400000|2024-02-21 16:20:00|18853.48|18853.48|18847.23|18847.23|18863.77|18863.77|18845.84|18845.84|0
1708532700000|2024-02-21 16:25:00|18844.45|18844.45|18838.2|18838.2|18847.23|18847.23|18830.93|18830.93|0
1708589700000|2024-02-22 08:15:00|18797.58|18797.58|18748.48|18748.48|18797.58|18797.58|18748.48|18748.48|0
1708590000000|2024-02-22 08:20:00|18759.21|18759.21|18727.02|18727.02|18759.21|18759.21|18721.65|18721.65|0
1708590300000|2024-02-22 08:25:00|18737.75|18737.75|18716.29|18716.29|18737.75|18737.75|18716.29|18716.29|0
1708590600000|2024-02-22 08:30:00|18710.92|18710.92|18700.19|18700.19|18710.92|18710.92|18684.1|18684.1|0
1708590900000|2024-02-22 08:35:00|18689.46|18689.46|18719.07|18719.07|18719.07|18719.07|18689.46|18689.46|0
1708591200000|2024-02-22 08:40:00|18702.98|18702.98|18697.61|18697.61|18713.71|18713.71|18697.61|18697.61|0
1708591500000|2024-02-22 08:45:00|18712.93|18712.93|18700.19|18700.19|18712.93|18712.93|18694.83|18694.83|0
1708591800000|2024-02-22 08:50:00|18712.73|18712.73|18715.51|18715.51|18732.02|18732.02|18709.94|18709.94|0
1708592100000|2024-02-22 08:55:00|18704.78|18704.78|18695.98|18695.98|18720.88|18720.88|18678.49|18678.49|0
1708592400000|2024-02-22 09:00:00|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|0
1708592700000|2024-02-22 09:05:00|18690.61|18690.61|18679.88|18679.88|18701.34|18701.34|18679.88|18679.88|0
1708593000000|2024-02-22 09:10:00|18674.52|18674.52|18669.15|18669.15|18679.88|18679.88|18658.42|18658.42|0
1708593300000|2024-02-22 09:15:00|18674.52|18674.52|18679.88|18679.88|18679.88|18679.88|18674.52|18674.52|0
1708593600000|2024-02-22 09:20:00|18695.98|18695.98|18666.37|18666.37|18695.98|18695.98|18666.37|18666.37|0
1708593900000|2024-02-22 09:25:00|18660.8|18660.8|18648.47|18648.47|18660.8|18660.8|18645.68|18645.68|0
1708594200000|2024-02-22 09:30:00|18664.56|18664.56|18681.82|18681.82|18690.17|18690.17|18664.56|18664.56|0
1708594500000|2024-02-22 09:35:00|18676.45|18676.45|18680.63|18680.63|18680.63|18680.63|18671.09|18671.09|0
1708594800000|2024-02-22 09:40:00|18675.26|18675.26|18685.01|18685.01|18685.01|18685.01|18669.9|18669.9|0
1708595100000|2024-02-22 09:45:00|18688.55|18688.55|18688.55|18688.55|18693.91|18693.91|18688.55|18688.55|0
1708595400000|2024-02-22 09:50:00|18683.18|18683.18|18688.99|18688.99|18688.99|18688.99|18683.18|18683.18|0
1708595700000|2024-02-22 09:55:00|18694.35|18694.35|18723.8|18723.8|18725.2|18725.2|18683.62|18683.62|0
1708596000000|2024-02-22 10:00:00|18718.23|18718.23|18718.23|18718.23|18723.6|18723.6|18716.63|18716.63|0
1708596300000|2024-02-22 10:05:00|18723.6|18723.6|18728.96|18728.96|18728.96|18728.96|18718.23|18718.23|0
1708596600000|2024-02-22 10:10:00|18733.14|18733.14|18727.78|18727.78|18733.14|18733.14|18727.78|18727.78|0
1708596900000|2024-02-22 10:15:00|18722.41|18722.41|18727.78|18727.78|18727.78|18727.78|18722.41|18722.41|0
1708597200000|2024-02-22 10:20:00|18733.14|18733.14|18722.48|18722.48|18735.79|18735.79|18722.48|18722.48|0
1708597800000|2024-02-22 10:30:00|18727.84|18727.84|18722.48|18722.48|18727.84|18727.84|18722.48|18722.48|0
1708598100000|2024-02-22 10:35:00|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|0
1708598400000|2024-02-22 10:40:00|18727.84|18727.84|18708.35|18708.35|18733.21|18733.21|18708.35|18708.35|0
1708598700000|2024-02-22 10:45:00|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|0
1708599000000|2024-02-22 10:50:00|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|18708.35|0
1708599300000|2024-02-22 10:55:00|18713.71|18713.71|18687.87|18687.87|18713.71|18713.71|18687.87|18687.87|0
1708599600000|2024-02-22 11:00:00|18693.23|18693.23|18708.24|18708.24|18713.61|18713.61|18693.23|18693.23|0
1708599900000|2024-02-22 11:05:00|18706.48|18706.48|18706.48|18706.48|18711.84|18711.84|18706.48|18706.48|0
1708600200000|2024-02-22 11:10:00|18705.6|18705.6|18744.21|18744.21|18744.21|18744.21|18705.6|18705.6|0
1708600500000|2024-02-22 11:15:00|18738.84|18738.84|18733.48|18733.48|18738.84|18738.84|18728.11|18728.11|0
1708600800000|2024-02-22 11:20:00|18736.13|18736.13|18739.66|18739.66|18755.76|18755.76|18734.3|18734.3|0
1708601100000|2024-02-22 11:25:00|18745.03|18745.03|18734.3|18734.3|18745.03|18745.03|18734.3|18734.3|0
1708601400000|2024-02-22 11:30:00|18728.73|18728.73|18743.84|18743.84|18743.84|18743.84|18728.73|18728.73|0
1708601700000|2024-02-22 11:35:00|18745.23|18745.23|18746.62|18746.62|18746.62|18746.62|18745.23|18745.23|0
1708602000000|2024-02-22 11:40:00|18741.26|18741.26|18760.14|18760.14|18760.14|18760.14|18735.89|18735.89|0
1708602300000|2024-02-22 11:45:00|18761.53|18761.53|18761.97|18761.97|18762.92|18762.92|18757.56|18757.56|0
1708602600000|2024-02-22 11:50:00|18756.61|18756.61|18745.88|18745.88|18756.61|18756.61|18745.88|18745.88|0
1708602900000|2024-02-22 11:55:00|18748.67|18748.67|18737.73|18737.73|18748.67|18748.67|18737.73|18737.73|0
1708603200000|2024-02-22 12:00:00|18736.34|18736.34|18741.7|18741.7|18741.7|18741.7|18736.34|18736.34|0
1708603500000|2024-02-22 12:05:00|18752.43|18752.43|18747.07|18747.07|18752.43|18752.43|18747.07|18747.07|0
1708603800000|2024-02-22 12:10:00|18741.7|18741.7|18741.7|18741.7|18747.07|18747.07|18741.7|18741.7|0
1708604100000|2024-02-22 12:15:00|18747.07|18747.07|18747.07|18747.07|18747.07|18747.07|18747.07|18747.07|0
1708604400000|2024-02-22 12:20:00|18752.43|18752.43|18757.8|18757.8|18763.16|18763.16|18747.07|18747.07|0
1708604700000|2024-02-22 12:25:00|18768.53|18768.53|18826.35|18826.35|18826.35|18826.35|18763.16|18763.16|0
1708605000000|2024-02-22 12:30:00|18831.72|18831.72|18826.35|18826.35|18837.08|18837.08|18810.26|18810.26|0
1708605300000|2024-02-22 12:35:00|18815.62|18815.62|18810.26|18810.26|18815.62|18815.62|18810.26|18810.26|0
1708605600000|2024-02-22 12:40:00|18804.89|18804.89|18799.53|18799.53|18804.89|18804.89|18799.53|18799.53|0
1708605900000|2024-02-22 12:45:00|18794.16|18794.16|18777.12|18777.12|18794.16|18794.16|18777.12|18777.12|0
1708606200000|2024-02-22 12:50:00|18771.75|18771.75|18750.16|18750.16|18771.75|18771.75|18750.16|18750.16|0
1708606500000|2024-02-22 12:55:00|18745.74|18745.74|18735.89|18735.89|18746.62|18746.62|18735.89|18735.89|0
1708606800000|2024-02-22 13:00:00|18738.68|18738.68|18741.88|18741.88|18752.61|18752.61|18738.68|18738.68|0
1708607100000|2024-02-22 13:05:00|18752.61|18752.61|18751.42|18751.42|18757.97|18757.97|18744.46|18744.46|0
1708607400000|2024-02-22 13:10:00|18754.2|18754.2|18764.93|18764.93|18773.08|18773.08|18754.2|18754.2|0
1708607700000|2024-02-22 13:15:00|18769.11|18769.11|18782.63|18782.63|18782.63|18782.63|18763.75|18763.75|0
1708608000000|2024-02-22 13:20:00|18790.98|18790.98|18775.87|18775.87|18792.37|18792.37|18775.87|18775.87|0
1708608300000|2024-02-22 13:25:00|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|18774.68|18774.68|0
1708608600000|2024-02-22 13:30:00|18774.68|18774.68|18794.18|18794.18|18794.18|18794.18|18770.92|18770.92|0
1708608900000|2024-02-22 13:35:00|18788.81|18788.81|18794.04|18794.04|18794.04|18794.04|18783.14|18783.14|0
1708609200000|2024-02-22 13:40:00|18799.41|18799.41|18799.41|18799.41|18804.77|18804.77|18799.41|18799.41|0
1708609500000|2024-02-22 13:45:00|18792.44|18792.44|18788.51|18788.51|18792.44|18792.44|18777.37|18777.37|0
1708609800000|2024-02-22 13:50:00|18783.14|18783.14|18801.82|18801.82|18801.82|18801.82|18780.36|18780.36|0
1708610100000|2024-02-22 13:55:00|18799.03|18799.03|18822.09|18822.09|18827.45|18827.45|18799.03|18799.03|0
1708610400000|2024-02-22 14:00:00|18816.72|18816.72|18819.1|18819.1|18832.62|18832.62|18816.72|18816.72|0
1708610700000|2024-02-22 14:05:00|18813.53|18813.53|18818.9|18818.9|18818.9|18818.9|18802.8|18802.8|0
1708611000000|2024-02-22 14:10:00|18813.53|18813.53|18808.17|18808.17|18813.53|18813.53|18808.17|18808.17|0
1708611300000|2024-02-22 14:15:00|18824.26|18824.26|18821.48|18821.48|18824.26|18824.26|18821.48|18821.48|0
1708611600000|2024-02-22 14:20:00|18816.11|18816.11|18810.75|18810.75|18826.84|18826.84|18810.75|18810.75|0
1708611900000|2024-02-22 14:25:00|18806.57|18806.57|18806.5|18806.5|18811.87|18811.87|18806.5|18806.5|0
1708612200000|2024-02-22 14:30:00|18811.87|18811.87|18799.54|18799.54|18811.87|18811.87|18792.78|18792.78|0
1708612500000|2024-02-22 14:35:00|18804.91|18804.91|18810.27|18810.27|18810.27|18810.27|18804.91|18804.91|0
1708612800000|2024-02-22 14:40:00|18804.91|18804.91|18821|18821|18821|18821|18804.91|18804.91|0
1708613100000|2024-02-22 14:45:00|18815.63|18815.63|18830.65|18830.65|18849.53|18849.53|18815.63|18815.63|0
1708613400000|2024-02-22 14:50:00|18836.01|18836.01|18817.03|18817.03|18841.59|18841.59|18817.03|18817.03|0
1708613700000|2024-02-22 14:55:00|18822.4|18822.4|18826.57|18826.57|18831.94|18831.94|18822.4|18822.4|0
1708614000000|2024-02-22 15:00:00|18821.21|18821.21|18810.95|18810.95|18821.21|18821.21|18808.44|18808.44|0
1708614300000|2024-02-22 15:05:00|18805.59|18805.59|18787.89|18787.89|18805.59|18805.59|18787.89|18787.89|0
1708614600000|2024-02-22 15:10:00|18782.53|18782.53|18795.81|18795.81|18805.59|18805.59|18782.53|18782.53|0
1708614900000|2024-02-22 15:15:00|18790.24|18790.24|18779.51|18779.51|18790.24|18790.24|18779.51|18779.51|0
1708615200000|2024-02-22 15:20:00|18778.62|18778.62|18781.71|18781.71|18785.69|18785.69|18774.96|18774.96|0
1708615500000|2024-02-22 15:25:00|18776.35|18776.35|18772.17|18772.17|18776.35|18776.35|18750.71|18750.71|0
1708615800000|2024-02-22 15:30:00|18766.81|18766.81|18795|18795|18795|18795|18766.81|18766.81|0
1708616100000|2024-02-22 15:35:00|18795.88|18795.88|18786.34|18786.34|18795.88|18795.88|18780.97|18780.97|0
1708616400000|2024-02-22 15:40:00|18789.12|18789.12|18788.3|18788.3|18790.51|18790.51|18776.62|18776.62|0
1708616700000|2024-02-22 15:45:00|18793.67|18793.67|18763.11|18763.11|18793.67|18793.67|18763.11|18763.11|0
1708617000000|2024-02-22 15:50:00|18773.84|18773.84|18772.65|18772.65|18778.01|18778.01|18772.65|18772.65|0
1708617300000|2024-02-22 15:55:00|18783.38|18783.38|18735.98|18735.98|18783.38|18783.38|18735.98|18735.98|0
1708617600000|2024-02-22 16:00:00|18741.34|18741.34|18755.68|18755.68|18758.25|18758.25|18735.98|18735.98|0
1708617900000|2024-02-22 16:05:00|18761.04|18761.04|18758.76|18758.76|18761.48|18761.48|18753.33|18753.33|0
1708618200000|2024-02-22 16:10:00|18764.13|18764.13|18766.91|18766.91|18772.28|18772.28|18764.13|18764.13|0
1708618500000|2024-02-22 16:15:00|18761.55|18761.55|18771.09|18771.09|18772.48|18772.48|18761.55|18761.55|0
1708618800000|2024-02-22 16:20:00|18773.74|18773.74|18793.78|18793.78|18799.96|18799.96|18773.74|18773.74|0
1708619100000|2024-02-22 16:25:00|18799.14|18799.14|18794.43|18794.43|18808.69|18808.69|18794.43|18794.43|0
1708676100000|2024-02-23 08:15:00|18981.49|18981.49|18965.39|18965.39|18981.49|18981.49|18965.39|18965.39|0
1708676400000|2024-02-23 08:20:00|18970.76|18970.76|18904.37|18904.37|18976.12|18976.12|18904.37|18904.37|0
1708676700000|2024-02-23 08:25:00|18872.18|18872.18|18851.91|18851.91|18882.91|18882.91|18846.54|18846.54|0
1708677000000|2024-02-23 08:30:00|18862.64|18862.64|18866.41|18866.41|18866.41|18866.41|18839.58|18839.58|0
1708677300000|2024-02-23 08:35:00|18861.04|18861.04|18863.41|18863.41|18863.41|18863.41|18845.72|18845.72|0
1708677600000|2024-02-23 08:40:00|18868.99|18868.99|18873.9|18873.9|18891.63|18891.63|18864.81|18864.81|0
1708677900000|2024-02-23 08:45:00|18868.54|18868.54|18872.07|18872.07|18872.07|18872.07|18852.44|18852.44|0
1708678200000|2024-02-23 08:50:00|18867.89|18867.89|18877.64|18877.64|18879.03|18879.03|18867.89|18867.89|0
1708678500000|2024-02-23 08:55:00|18866.91|18866.91|18870.88|18870.88|18870.88|18870.88|18865.52|18865.52|0
1708678800000|2024-02-23 09:00:00|18889.43|18889.43|18885.9|18885.9|18892.96|18892.96|18885.9|18885.9|0
1708679100000|2024-02-23 09:05:00|18890.07|18890.07|18894.25|18894.25|18894.25|18894.25|18879.34|18879.34|0
1708679400000|2024-02-23 09:10:00|18899.62|18899.62|18902.2|18902.2|18907.56|18907.56|18896.83|18896.83|0
1708679700000|2024-02-23 09:15:00|18900.8|18900.8|18862.12|18862.12|18900.8|18900.8|18861.24|18861.24|0
1708680000000|2024-02-23 09:20:00|18851.39|18851.39|18832.72|18832.72|18851.39|18851.39|18827.15|18827.15|0
1708680300000|2024-02-23 09:25:00|18831.33|18831.33|18816.89|18816.89|18834.11|18834.11|18815.5|18815.5|0
1708680600000|2024-02-23 09:30:00|18784.71|18784.71|18812.72|18812.72|18812.72|18812.72|18784.71|18784.71|0
1708680900000|2024-02-23 09:35:00|18814.11|18814.11|18822.05|18822.05|18823.45|18823.45|18812.72|18812.72|0
1708681200000|2024-02-23 09:40:00|18816.69|18816.69|18833.83|18833.83|18833.83|18833.83|18808.74|18808.74|0
1708681500000|2024-02-23 09:45:00|18839.2|18839.2|18849.93|18849.93|18849.93|18849.93|18839.2|18839.2|0
1708681800000|2024-02-23 09:50:00|18850.81|18850.81|18855.16|18855.16|18860.53|18860.53|18842.63|18842.63|0
1708682100000|2024-02-23 09:55:00|18852.38|18852.38|18837.91|18837.91|18853.77|18853.77|18833.5|18833.5|0
1708682400000|2024-02-23 10:00:00|18843.28|18843.28|18843.07|18843.07|18843.28|18843.28|18834.71|18834.71|0
1708682700000|2024-02-23 10:05:00|18837.7|18837.7|18830.33|18830.33|18837.7|18837.7|18822.39|18822.39|0
1708683000000|2024-02-23 10:10:00|18851.79|18851.79|18851.79|18851.79|18851.79|18851.79|18851.79|18851.79|0
1708683300000|2024-02-23 10:15:00|18841.06|18841.06|18833.11|18833.11|18846.43|18846.43|18833.11|18833.11|0
1708683600000|2024-02-23 10:20:00|18835.9|18835.9|18800.72|18800.72|18835.9|18835.9|18800.72|18800.72|0
1708683900000|2024-02-23 10:25:00|18795.35|18795.35|18779.26|18779.26|18806.08|18806.08|18779.26|18779.26|0
1708684200000|2024-02-23 10:30:00|18789.99|18789.99|18791.38|18791.38|18791.38|18791.38|18789.99|18789.99|0
1708684500000|2024-02-23 10:35:00|18794.17|18794.17|18770.13|18770.13|18794.17|18794.17|18770.13|18770.13|0
1708684800000|2024-02-23 10:40:00|18775.49|18775.49|18782.69|18782.69|18786.22|18786.22|18775.49|18775.49|0
1708685100000|2024-02-23 10:45:00|18788.05|18788.05|18767.99|18767.99|18788.05|18788.05|18755.87|18755.87|0
1708685400000|2024-02-23 10:50:00|18757.26|18757.26|18721.2|18721.2|18757.26|18757.26|18721.2|18721.2|0
1708685700000|2024-02-23 10:55:00|18715.83|18715.83|18747.01|18747.01|18747.01|18747.01|18715.83|18715.83|0
1708686000000|2024-02-23 11:00:00|18736.28|18736.28|18739.06|18739.06|18740.45|18740.45|18736.28|18736.28|0
1708686300000|2024-02-23 11:05:00|18733.7|18733.7|18728.33|18728.33|18733.7|18733.7|18728.33|18728.33|0
1708686600000|2024-02-23 11:10:00|18722.97|18722.97|18727.15|18727.15|18728.33|18728.33|18722.97|18722.97|0
1708686900000|2024-02-23 11:15:00|18721.78|18721.78|18717.6|18717.6|18721.78|18721.78|18712.24|18712.24|0
1708687200000|2024-02-23 11:20:00|18716.21|18716.21|18711.79|18711.79|18716.21|18716.21|18710.84|18710.84|0
1708687500000|2024-02-23 11:25:00|18717.16|18717.16|18717.16|18717.16|18722.52|18722.52|18717.16|18717.16|0
1708687800000|2024-02-23 11:30:00|18718.55|18718.55|18718.55|18718.55|18718.55|18718.55|18718.55|18718.55|0
1708688100000|2024-02-23 11:35:00|18723.92|18723.92|18714.88|18714.88|18723.92|18723.92|18709.52|18709.52|0
1708688400000|2024-02-23 11:40:00|18713.11|18713.11|18718.48|18718.48|18719.87|18719.87|18713.11|18713.11|0
1708688700000|2024-02-23 11:45:00|18719.87|18719.87|18721.26|18721.26|18721.26|18721.26|18719.87|18719.87|0
1708689000000|2024-02-23 11:50:00|18726.63|18726.63|18741.33|18741.33|18741.33|18741.33|18721.26|18721.26|0
1708689300000|2024-02-23 11:55:00|18746.7|18746.7|18735.97|18735.97|18746.7|18746.7|18735.97|18735.97|0
1708689600000|2024-02-23 12:00:00|18752.06|18752.06|18746.28|18746.28|18757.43|18757.43|18746.28|18746.28|0
1708689900000|2024-02-23 12:05:00|18740.92|18740.92|18740.92|18740.92|18740.92|18740.92|18740.92|18740.92|0
1708690200000|2024-02-23 12:10:00|18746.28|18746.28|18740.92|18740.92|18746.28|18746.28|18735.56|18735.56|0
1708690500000|2024-02-23 12:15:00|18743.71|18743.71|18744.89|18744.89|18744.89|18744.89|18739.53|18739.53|0
1708690800000|2024-02-23 12:20:00|18747.68|18747.68|18721.63|18721.63|18747.68|18747.68|18721.63|18721.63|0
1708691100000|2024-02-23 12:25:00|18723.02|18723.02|18723.02|18723.02|18723.02|18723.02|18723.02|18723.02|0
1708691400000|2024-02-23 12:30:00|18728.32|18728.32|18748.15|18748.15|18748.15|18748.15|18728.32|18728.32|0
1708691700000|2024-02-23 12:35:00|18743.97|18743.97|18727.88|18727.88|18743.97|18743.97|18727.88|18727.88|0
1708692300000|2024-02-23 12:45:00|18733.24|18733.24|18713.18|18713.18|18733.24|18733.24|18706.42|18706.42|0
1708692600000|2024-02-23 12:50:00|18702.45|18702.45|18689.88|18689.88|18702.45|18702.45|18684.52|18684.52|0
1708692900000|2024-02-23 12:55:00|18687.09|18687.09|18685.7|18685.7|18687.09|18687.09|18680.34|18680.34|0
1708693200000|2024-02-23 13:00:00|18691.88|18691.88|18691.88|18691.88|18697.25|18697.25|18691.88|18691.88|0
1708693500000|2024-02-23 13:05:00|18697.25|18697.25|18749.71|18749.71|18749.71|18749.71|18697.25|18697.25|0
1708693800000|2024-02-23 13:10:00|18753.89|18753.89|18775.14|18775.14|18775.14|18775.14|18746.93|18746.93|0
1708694100000|2024-02-23 13:15:00|18785.87|18785.87|18796.6|18796.6|18796.6|18796.6|18785.87|18785.87|0
1708694400000|2024-02-23 13:20:00|18791.24|18791.24|18785.87|18785.87|18791.24|18791.24|18780.51|18780.51|0
1708694700000|2024-02-23 13:25:00|18791.24|18791.24|18791.24|18791.24|18791.24|18791.24|18785.87|18785.87|0
1708695000000|2024-02-23 13:30:00|18785.87|18785.87|18795.21|18795.21|18799.39|18799.39|18785.87|18785.87|0
1708695300000|2024-02-23 13:35:00|18789.85|18789.85|18773.75|18773.75|18789.85|18789.85|18773.75|18773.75|0
1708695600000|2024-02-23 13:40:00|18768.39|18768.39|18756.84|18756.84|18768.39|18768.39|18756.84|18756.84|0
1708695900000|2024-02-23 13:45:00|18755.07|18755.07|18759.56|18759.56|18759.56|18759.56|18754.19|18754.19|0
1708696200000|2024-02-23 13:50:00|18758.16|18758.16|18757.96|18757.96|18760.95|18760.95|18747.23|18747.23|0
1708696500000|2024-02-23 13:55:00|18757.08|18757.08|18754.73|18754.73|18757.08|18757.08|18749.36|18749.36|0
1708696800000|2024-02-23 14:00:00|18760.09|18760.09|18753.91|18753.91|18760.09|18760.09|18753.91|18753.91|0
1708697100000|2024-02-23 14:05:00|18748.55|18748.55|18753.91|18753.91|18753.91|18753.91|18748.55|18748.55|0
1708697400000|2024-02-23 14:10:00|18754.8|18754.8|18749.43|18749.43|18754.8|18754.8|18749.43|18749.43|0
1708697700000|2024-02-23 14:15:00|18754.73|18754.73|18749.43|18749.43|18756.5|18756.5|18749.43|18749.43|0
1708698000000|2024-02-23 14:20:00|18744.13|18744.13|18722.57|18722.57|18744.13|18744.13|18722.57|18722.57|0
1708698300000|2024-02-23 14:25:00|18717.2|18717.2|18704.87|18704.87|18730.92|18730.92|18704.87|18704.87|0
1708698600000|2024-02-23 14:30:00|18699.3|18699.3|18685.99|18685.99|18714.21|18714.21|18679.23|18679.23|0
1708698900000|2024-02-23 14:35:00|18688.78|18688.78|18707.66|18707.66|18714.79|18714.79|18670.5|18670.5|0
1708699200000|2024-02-23 14:40:00|18712.07|18712.07|18702.67|18702.67|18724.2|18724.2|18697.3|18697.3|0
1708699500000|2024-02-23 14:45:00|18704.06|18704.06|18690.55|18690.55|18706.85|18706.85|18690.55|18690.55|0
1708699800000|2024-02-23 14:50:00|18695.91|18695.91|18718.53|18718.53|18718.53|18718.53|18689.15|18689.15|0
1708700100000|2024-02-23 14:55:00|18723.9|18723.9|18744.72|18744.72|18747.29|18747.29|18723.9|18723.9|0
1708700400000|2024-02-23 15:00:00|18739.35|18739.35|18726.85|18726.85|18739.35|18739.35|18726.85|18726.85|0
1708700700000|2024-02-23 15:05:00|18721.28|18721.28|18726.35|18726.35|18737.07|18737.07|18721.28|18721.28|0
1708701000000|2024-02-23 15:10:00|18722.17|18722.17|18736.13|18736.13|18736.13|18736.13|18713.27|18713.27|0
1708701300000|2024-02-23 15:15:00|18734.73|18734.73|18724.95|18724.95|18734.73|18734.73|18724.95|18724.95|0
1708701600000|2024-02-23 15:20:00|18719.59|18719.59|18696.53|18696.53|18719.59|18719.59|18696.53|18696.53|0
1708701900000|2024-02-23 15:25:00|18691.17|18691.17|18675.81|18675.81|18692.56|18692.56|18675.81|18675.81|0
1708702200000|2024-02-23 15:30:00|18673.03|18673.03|18668.55|18668.55|18675.81|18675.81|18668.55|18668.55|0
1708702500000|2024-02-23 15:35:00|18673.91|18673.91|18668.55|18668.55|18673.91|18673.91|18668.55|18668.55|0
1708702800000|2024-02-23 15:40:00|18667.16|18667.16|18669.94|18669.94|18702.13|18702.13|18667.16|18667.16|0
1708703100000|2024-02-23 15:45:00|18666.41|18666.41|18662.74|18662.74|18668.1|18668.1|18662.74|18662.74|0
1708703400000|2024-02-23 15:50:00|18665.53|18665.53|18665.32|18665.32|18678.84|18678.84|18659.96|18659.96|0
1708703700000|2024-02-23 15:55:00|18659.96|18659.96|18654.86|18654.86|18662.95|18662.95|18654.59|18654.59|0
1708704000000|2024-02-23 16:00:00|18653.47|18653.47|18637.1|18637.1|18653.47|18653.47|18626.37|18626.37|0
1708704300000|2024-02-23 16:05:00|18631.74|18631.74|18627.56|18627.56|18631.74|18631.74|18626.37|18626.37|0
1708704600000|2024-02-23 16:10:00|18632.92|18632.92|18636.9|18636.9|18636.9|18636.9|18630.14|18630.14|0
1708704900000|2024-02-23 16:15:00|18642.26|18642.26|18668.1|18668.1|18669.5|18669.5|18636.9|18636.9|0
1708705200000|2024-02-23 16:20:00|18684.2|18684.2|18700.5|18700.5|18705.36|18705.36|18684.2|18684.2|0
1708705500000|2024-02-23 16:25:00|18701.89|18701.89|18693.17|18693.17|18707.26|18707.26|18684.41|18684.41|0
1708935300000|2024-02-26 08:15:00|18479.36|18479.36|18436.44|18436.44|18479.36|18479.36|18425.71|18425.71|0
1708935600000|2024-02-26 08:20:00|18447.17|18447.17|18445.95|18445.95|18478.14|18478.14|18435.22|18435.22|0
1708935900000|2024-02-26 08:25:00|18456.68|18456.68|18497.84|18497.84|18520.9|18520.9|18445.95|18445.95|0
1708936200000|2024-02-26 08:30:00|18506.2|18506.2|18500.63|18500.63|18507.59|18507.59|18500.63|18500.63|0
1708936500000|2024-02-26 08:35:00|18463.07|18463.07|18410.5|18410.5|18463.07|18463.07|18410.5|18410.5|0
1708936800000|2024-02-26 08:40:00|18415.87|18415.87|18419.64|18419.64|18421.23|18421.23|18409.89|18409.89|0
1708937100000|2024-02-26 08:45:00|18408.91|18408.91|18398.18|18398.18|18408.91|18408.91|18387.45|18387.45|0
1708937400000|2024-02-26 08:50:00|18382.08|18382.08|18355.66|18355.66|18382.08|18382.08|18341.13|18341.13|0
1708937700000|2024-02-26 08:55:00|18358.31|18358.31|18317.81|18317.81|18383.07|18383.07|18312.45|18312.45|0
1708938000000|2024-02-26 09:00:00|18312.45|18312.45|18286.51|18286.51|18313.33|18313.33|18286.51|18286.51|0
1708938300000|2024-02-26 09:05:00|18282.33|18282.33|18243.64|18243.64|18293.06|18293.06|18243.64|18243.64|0
1708938600000|2024-02-26 09:10:00|18241.88|18241.88|18209.69|18209.69|18241.88|18241.88|18204.32|18204.32|0
1708938900000|2024-02-26 09:15:00|18225.78|18225.78|18241.88|18241.88|18257.97|18257.97|18225.78|18225.78|0
1708939200000|2024-02-26 09:20:00|18247.24|18247.24|18241.88|18241.88|18268.7|18268.7|18241.88|18241.88|0
1708939500000|2024-02-26 09:25:00|18252.61|18252.61|18250.23|18250.23|18257.97|18257.97|18236.51|18236.51|0
1708939800000|2024-02-26 09:30:00|18255.6|18255.6|18287.79|18287.79|18287.79|18287.79|18255.6|18255.6|0
1708940100000|2024-02-26 09:35:00|18293.15|18293.15|18271.82|18271.82|18293.15|18293.15|18262.07|18262.07|0
1708940400000|2024-02-26 09:40:00|18282.55|18282.55|18281.67|18281.67|18287.03|18287.03|18281.67|18281.67|0
1708940700000|2024-02-26 09:45:00|18287.03|18287.03|18272.12|18272.12|18287.03|18287.03|18257.69|18257.69|0
1708941000000|2024-02-26 09:50:00|18277.49|18277.49|18339.29|18339.29|18339.29|18339.29|18277.49|18277.49|0
1708941300000|2024-02-26 09:55:00|18333.92|18333.92|18323.19|18323.19|18333.92|18333.92|18323.19|18323.19|0
1708941600000|2024-02-26 10:00:00|18325.98|18325.98|18320.82|18320.82|18331.34|18331.34|18312.46|18312.46|0
1708941900000|2024-02-26 10:05:00|18315.45|18315.45|18322.21|18322.21|18327.58|18327.58|18315.45|18315.45|0
1708942200000|2024-02-26 10:10:00|18327.51|18327.51|18348.97|18348.97|18348.97|18348.97|18327.51|18327.51|0
1708942500000|2024-02-26 10:15:00|18343.6|18343.6|18361.46|18361.46|18361.46|18361.46|18343.6|18343.6|0
1708942800000|2024-02-26 10:20:00|18372.19|18372.19|18361.46|18361.46|18372.19|18372.19|18361.46|18361.46|0
1708943100000|2024-02-26 10:25:00|18356.1|18356.1|18356.1|18356.1|18356.1|18356.1|18356.1|18356.1|0
1708943400000|2024-02-26 10:30:00|18350.74|18350.74|18337.01|18337.01|18350.74|18350.74|18337.01|18337.01|0
1708943700000|2024-02-26 10:35:00|18331.65|18331.65|18347.74|18347.74|18347.74|18347.74|18331.65|18331.65|0
1708944000000|2024-02-26 10:40:00|18353.04|18353.04|18353.04|18353.04|18353.04|18353.04|18353.04|18353.04|0
1708944300000|2024-02-26 10:45:00|18346.08|18346.08|18326.01|18326.01|18346.08|18346.08|18326.01|18326.01|0
1708944600000|2024-02-26 10:50:00|18322.48|18322.48|18319.83|18319.83|18322.48|18322.48|18317.12|18317.12|0
1708944900000|2024-02-26 10:55:00|18314.47|18314.47|18298.37|18298.37|18314.47|18314.47|18298.37|18298.37|0
1708945200000|2024-02-26 11:00:00|18309.1|18309.1|18314.47|18314.47|18314.47|18314.47|18309.1|18309.1|0
1708945500000|2024-02-26 11:05:00|18303.74|18303.74|18303.74|18303.74|18303.74|18303.74|18303.74|18303.74|0
1708945800000|2024-02-26 11:10:00|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|0
1708946100000|2024-02-26 11:15:00|18310.49|18310.49|18305.13|18305.13|18310.49|18310.49|18305.13|18305.13|0
1708946400000|2024-02-26 11:20:00|18299.76|18299.76|18317.56|18317.56|18328.29|18328.29|18299.76|18299.76|0
1708946700000|2024-02-26 11:25:00|18312.19|18312.19|18326.46|18326.46|18326.46|18326.46|18312.19|18312.19|0
1708947000000|2024-02-26 11:30:00|18330.63|18330.63|18332.23|18332.23|18338.99|18338.99|18330.63|18330.63|0
1708947300000|2024-02-26 11:35:00|18330.84|18330.84|18335.02|18335.02|18335.02|18335.02|18325.27|18325.27|0
1708947600000|2024-02-26 11:40:00|18329.65|18329.65|18337.23|18337.23|18337.23|18337.23|18329.65|18329.65|0
1708947900000|2024-02-26 11:45:00|18315.77|18315.77|18331.86|18331.86|18331.86|18331.86|18315.77|18315.77|0
1708948200000|2024-02-26 11:50:00|18326.5|18326.5|18294.31|18294.31|18337.23|18337.23|18288.94|18288.94|0
1708948500000|2024-02-26 11:55:00|18305.04|18305.04|18304.02|18304.02|18306.43|18306.43|18302.25|18302.25|0
1708948800000|2024-02-26 12:00:00|18320.11|18320.11|18298.75|18298.75|18320.11|18320.11|18298.75|18298.75|0
1708949100000|2024-02-26 12:05:00|18293.38|18293.38|18293.38|18293.38|18293.38|18293.38|18293.38|18293.38|0
1708949400000|2024-02-26 12:10:00|18298.75|18298.75|18302.28|18302.28|18306.69|18306.69|18298.54|18298.54|0
1708949700000|2024-02-26 12:15:00|18313.01|18313.01|18297.15|18297.15|18313.01|18313.01|18297.15|18297.15|0
1708950000000|2024-02-26 12:20:00|18302.51|18302.51|18306.04|18306.04|18306.04|18306.04|18302.51|18302.51|0
1708950300000|2024-02-26 12:25:00|18300.68|18300.68|18306.25|18306.25|18307.64|18307.64|18295.31|18295.31|0
1708950900000|2024-02-26 12:35:00|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1708951200000|2024-02-26 12:40:00|18313.01|18313.01|18318.37|18318.37|18323.74|18323.74|18313.01|18313.01|0
1708951500000|2024-02-26 12:45:00|18316.98|18316.98|18318.58|18318.58|18328.12|18328.12|18316.98|18316.98|0
1708951800000|2024-02-26 12:50:00|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|0
1708952100000|2024-02-26 12:55:00|18311.82|18311.82|18314.47|18314.47|18316.24|18316.24|18311.82|18311.82|0
1708952700000|2024-02-26 13:05:00|18311.68|18311.68|18322.41|18322.41|18327.78|18327.78|18311.68|18311.68|0
1708953300000|2024-02-26 13:15:00|18327.78|18327.78|18333.14|18333.14|18333.14|18333.14|18327.78|18327.78|0
1708953600000|2024-02-26 13:20:00|18339.32|18339.32|18352.4|18352.4|18356.82|18356.82|18339.32|18339.32|0
1708953900000|2024-02-26 13:25:00|18347.04|18347.04|18347.04|18347.04|18347.04|18347.04|18347.04|18347.04|0
1708954200000|2024-02-26 13:30:00|18341.67|18341.67|18323.98|18323.98|18341.67|18341.67|18323.98|18323.98|0
1708954500000|2024-02-26 13:35:00|18326.76|18326.76|18336.31|18336.31|18336.31|18336.31|18326.76|18326.76|0
1708954800000|2024-02-26 13:40:00|18337.7|18337.7|18336.31|18336.31|18337.7|18337.7|18336.31|18336.31|0
1708955100000|2024-02-26 13:45:00|18341.88|18341.88|18347.89|18347.89|18356.78|18356.78|18341.88|18341.88|0
1708955400000|2024-02-26 13:50:00|18353.25|18353.25|18369.55|18369.55|18369.55|18369.55|18353.25|18353.25|0
1708955700000|2024-02-26 13:55:00|18380.28|18380.28|18407.11|18407.11|18407.11|18407.11|18380.28|18380.28|0
1708956000000|2024-02-26 14:00:00|18412.68|18412.68|18401.95|18401.95|18412.68|18412.68|18401.95|18401.95|0
1708956300000|2024-02-26 14:05:00|18396.58|18396.58|18396.72|18396.72|18396.72|18396.72|18391.15|18391.15|0
1708956600000|2024-02-26 14:10:00|18402.08|18402.08|18407.45|18407.45|18407.45|18407.45|18402.08|18402.08|0
1708956900000|2024-02-26 14:15:00|18412.81|18412.81|18420.76|18420.76|18420.76|18420.76|18412.81|18412.81|0
1708957200000|2024-02-26 14:20:00|18418.99|18418.99|18418.99|18418.99|18418.99|18418.99|18418.99|18418.99|0
1708957500000|2024-02-26 14:25:00|18417.23|18417.23|18411.08|18411.08|18420.83|18420.83|18411.08|18411.08|0
1708957800000|2024-02-26 14:30:00|18394.98|18394.98|18388.74|18388.74|18394.98|18394.98|18378.01|18378.01|0
1708958100000|2024-02-26 14:35:00|18383.37|18383.37|18393.22|18393.22|18393.22|18393.22|18378.01|18378.01|0
1708958400000|2024-02-26 14:40:00|18387.85|18387.85|18401.57|18401.57|18401.57|18401.57|18387.85|18387.85|0
1708958700000|2024-02-26 14:45:00|18404.36|18404.36|18406.94|18406.94|18415.09|18415.09|18396.21|18396.21|0
1708959000000|2024-02-26 14:50:00|18412.3|18412.3|18432.71|18432.71|18432.71|18432.71|18412.3|18412.3|0
1708959300000|2024-02-26 14:55:00|18427.35|18427.35|18438.08|18438.08|18443.44|18443.44|18427.35|18427.35|0
1708959600000|2024-02-26 15:00:00|18433.66|18433.66|18446.23|18446.23|18446.23|18446.23|18432.71|18432.71|0
1708959900000|2024-02-26 15:05:00|18442.05|18442.05|18455.57|18455.57|18456.96|18456.96|18432.27|18432.27|0
1708960200000|2024-02-26 15:10:00|18466.3|18466.3|18489.97|18489.97|18489.97|18489.97|18455.57|18455.57|0
1708960500000|2024-02-26 15:15:00|18491.37|18491.37|18479.24|18479.24|18491.37|18491.37|18479.24|18479.24|0
1708960800000|2024-02-26 15:20:00|18477.85|18477.85|18484.81|18484.81|18484.81|18484.81|18477.85|18477.85|0
1708961100000|2024-02-26 15:25:00|18482.03|18482.03|18469.6|18469.6|18486|18486|18469.6|18469.6|0
1708961700000|2024-02-26 15:35:00|18471.37|18471.37|18473.2|18473.2|18478.12|18478.12|18468.58|18468.58|0
1708962000000|2024-02-26 15:40:00|18472.32|18472.32|18470.86|18470.86|18478.5|18478.5|18470.86|18470.86|0
1708962300000|2024-02-26 15:45:00|18473.64|18473.64|18455.85|18455.85|18473.64|18473.64|18455.85|18455.85|0
1708962600000|2024-02-26 15:50:00|18454.45|18454.45|18441.15|18441.15|18454.45|18454.45|18432.11|18432.11|0
1708962900000|2024-02-26 15:55:00|18439.38|18439.38|18444.67|18444.67|18444.67|18444.67|18431.23|18431.23|0
1708963200000|2024-02-26 16:00:00|18450.04|18450.04|18488.99|18488.99|18488.99|18488.99|18450.04|18450.04|0
1708963500000|2024-02-26 16:05:00|18494.35|18494.35|18463.11|18463.11|18494.35|18494.35|18463.11|18463.11|0
1708963800000|2024-02-26 16:10:00|18468.48|18468.48|18441.89|18441.89|18468.48|18468.48|18435.64|18435.64|0
1708964100000|2024-02-26 16:15:00|18447.25|18447.25|18448.64|18448.64|18448.64|18448.64|18436.52|18436.52|0
1708964400000|2024-02-26 16:20:00|18454.01|18454.01|18441.68|18441.68|18459.37|18459.37|18441.68|18441.68|0
1708964700000|2024-02-26 16:25:00|18445.86|18445.86|18452.41|18452.41|18458.22|18458.22|18445.86|18445.86|0
1709021700000|2024-02-27 08:15:00|18394.63|18394.63|18402.99|18402.99|18402.99|18402.99|18394.63|18394.63|0
1709022000000|2024-02-27 08:20:00|18408.35|18408.35|18456.63|18456.63|18478.09|18478.09|18408.35|18408.35|0
1709022300000|2024-02-27 08:25:00|18462.2|18462.2|18501.15|18501.15|18501.15|18501.15|18462.2|18462.2|0
1709022600000|2024-02-27 08:30:00|18511.88|18511.88|18513.68|18513.68|18540.51|18540.51|18511.88|18511.88|0
1709022900000|2024-02-27 08:35:00|18508.32|18508.32|18456.63|18456.63|18508.32|18508.32|18456.63|18456.63|0
1709023200000|2024-02-27 08:40:00|18445.9|18445.9|18440.54|18440.54|18445.9|18445.9|18440.54|18440.54|0
1709023500000|2024-02-27 08:45:00|18435.17|18435.17|18406.75|18406.75|18435.17|18435.17|18405.36|18405.36|0
1709023800000|2024-02-27 08:50:00|18422.85|18422.85|18471.38|18471.38|18471.38|18471.38|18407.73|18407.73|0
1709024100000|2024-02-27 08:55:00|18466.01|18466.01|18449.92|18449.92|18466.01|18466.01|18444.55|18444.55|0
1709024400000|2024-02-27 09:00:00|18460.65|18460.65|18460.65|18460.65|18460.65|18460.65|18460.65|18460.65|0
1709024700000|2024-02-27 09:05:00|18482.11|18482.11|18476.74|18476.74|18482.11|18482.11|18471.38|18471.38|0
1709025000000|2024-02-27 09:10:00|18482.11|18482.11|18471.38|18471.38|18482.11|18482.11|18471.38|18471.38|0
1709025300000|2024-02-27 09:15:00|18476.74|18476.74|18482.11|18482.11|18492.84|18492.84|18476.74|18476.74|0
1709025600000|2024-02-27 09:20:00|18471.38|18471.38|18471.38|18471.38|18471.38|18471.38|18471.38|18471.38|0
1709025900000|2024-02-27 09:25:00|18487.47|18487.47|18490.26|18490.26|18502.59|18502.59|18487.47|18487.47|0
1709026200000|2024-02-27 09:30:00|18491.65|18491.65|18495.83|18495.83|18501.19|18501.19|18486.29|18486.29|0
1709026500000|2024-02-27 09:35:00|18493.04|18493.04|18498.41|18498.41|18498.41|18498.41|18487.68|18487.68|0
1709026800000|2024-02-27 09:40:00|18493.04|18493.04|18471.58|18471.58|18493.04|18493.04|18460.86|18460.86|0
1709027100000|2024-02-27 09:45:00|18476.95|18476.95|18503.2|18503.2|18530.64|18530.64|18476.95|18476.95|0
1709027400000|2024-02-27 09:50:00|18497.84|18497.84|18514.34|18514.34|18514.34|18514.34|18492.47|18492.47|0
1709027700000|2024-02-27 09:55:00|18522.7|18522.7|18525.07|18525.07|18532.24|18532.24|18522.7|18522.7|0
1709028000000|2024-02-27 10:00:00|18530.44|18530.44|18552.72|18552.72|18555.51|18555.51|18530.44|18530.44|0
1709028300000|2024-02-27 10:05:00|18554.11|18554.11|18571.81|18571.81|18571.81|18571.81|18554.11|18554.11|0
1709028600000|2024-02-27 10:10:00|18566.44|18566.44|18561.49|18561.49|18566.44|18566.44|18550.35|18550.35|0
1709028900000|2024-02-27 10:15:00|18556.12|18556.12|18551.95|18551.95|18556.12|18556.12|18542.4|18542.4|0
1709029200000|2024-02-27 10:20:00|18557.31|18557.31|18555.61|18555.61|18560.98|18560.98|18550.25|18550.25|0
1709029500000|2024-02-27 10:25:00|18550.25|18550.25|18557.21|18557.21|18557.21|18557.21|18550.25|18550.25|0
1709029800000|2024-02-27 10:30:00|18551.84|18551.84|18532.76|18532.76|18551.84|18551.84|18532.76|18532.76|0
1709030100000|2024-02-27 10:35:00|18527.39|18527.39|18543.49|18543.49|18543.49|18543.49|18527.39|18527.39|0
1709030400000|2024-02-27 10:40:00|18538.12|18538.12|18520.43|18520.43|18538.12|18538.12|18520.43|18520.43|0
1709030700000|2024-02-27 10:45:00|18504.34|18504.34|18528.58|18528.58|18528.58|18528.58|18504.34|18504.34|0
1709031000000|2024-02-27 10:50:00|18533.95|18533.95|18540.7|18540.7|18540.7|18540.7|18424.45|18424.45|0
1709031300000|2024-02-27 10:55:00|18544.88|18544.88|18538.54|18538.54|18554.63|18554.63|18538.54|18538.54|0
1709031600000|2024-02-27 11:00:00|18542.71|18542.71|18534.77|18534.77|18545.5|18545.5|18529.4|18529.4|0
1709031900000|2024-02-27 11:05:00|18540.13|18540.13|18526|18526|18540.13|18540.13|18526|18526|0
1709032200000|2024-02-27 11:10:00|18525.12|18525.12|18511.37|18511.37|18533.14|18533.14|18511.37|18511.37|0
1709032500000|2024-02-27 11:15:00|18508.58|18508.58|18507.39|18507.39|18508.58|18508.58|18501.82|18501.82|0
1709032800000|2024-02-27 11:20:00|18502.1|18502.1|18507.26|18507.26|18512.83|18512.83|18496.73|18496.73|0
1709033100000|2024-02-27 11:25:00|18512.62|18512.62|18517.98|18517.98|18517.98|18517.98|18512.62|18512.62|0
1709033400000|2024-02-27 11:30:00|18512.62|18512.62|18500.5|18500.5|18512.62|18512.62|18500.5|18500.5|0
1709033700000|2024-02-27 11:35:00|18505.86|18505.86|18500.5|18500.5|18505.86|18505.86|18500.5|18500.5|0
1709034000000|2024-02-27 11:40:00|18532.69|18532.69|18559.51|18559.51|18564.88|18564.88|18532.69|18532.69|0
1709034300000|2024-02-27 11:45:00|18580.97|18580.97|18607.12|18607.12|18607.79|18607.79|18580.97|18580.97|0
1709034600000|2024-02-27 11:50:00|18623.21|18623.21|18639.31|18639.31|18644.67|18644.67|18623.21|18623.21|0
1709034900000|2024-02-27 11:55:00|18633.94|18633.94|18624.6|18624.6|18644.67|18644.67|18624.6|18624.6|0
1709035200000|2024-02-27 12:00:00|18629.97|18629.97|18626|18626|18634.15|18634.15|18620.63|18620.63|0
1709035500000|2024-02-27 12:05:00|18620.63|18620.63|18751.02|18751.02|18781.58|18781.58|18620.63|18620.63|0
1709035800000|2024-02-27 12:10:00|18767.12|18767.12|18921.3|18921.3|18964.22|18964.22|18767.12|18767.12|0
1709036100000|2024-02-27 12:15:00|18942.76|18942.76|18846.2|18846.2|19012.51|19012.51|18824.74|18824.74|0
1709036400000|2024-02-27 12:20:00|18830.1|18830.1|18769.9|18769.9|18840.83|18840.83|18769.9|18769.9|0
1709036700000|2024-02-27 12:25:00|18764.54|18764.54|18799.07|18799.07|18830.89|18830.89|18764.54|18764.54|0
1709037000000|2024-02-27 12:30:00|18820.53|18820.53|18858.02|18858.02|18858.02|18858.02|18777.61|18777.61|0
1709037300000|2024-02-27 12:35:00|18868.75|18868.75|18910.69|18910.69|18932.15|18932.15|18868.75|18868.75|0
1709037600000|2024-02-27 12:40:00|18916.26|18916.26|18945.66|18945.66|18949.84|18949.84|18912.08|18912.08|0
1709037900000|2024-02-27 12:45:00|18956.39|18956.39|18946.75|18946.75|18973.37|18973.37|18908.99|18908.99|0
1709038200000|2024-02-27 12:50:00|18957.48|18957.48|18947.7|18947.7|18965.19|18965.19|18947.7|18947.7|0
1709038500000|2024-02-27 12:55:00|18953.07|18953.07|18937.86|18937.86|18958.43|18958.43|18904.78|18904.78|0
1709038800000|2024-02-27 13:00:00|18921.76|18921.76|18900.3|18900.3|18921.76|18921.76|18900.3|18900.3|0
1709039100000|2024-02-27 13:05:00|18884.21|18884.21|18786.04|18786.04|18884.21|18884.21|18786.04|18786.04|0
1709039400000|2024-02-27 13:10:00|18802.14|18802.14|18835.92|18835.92|18835.92|18835.92|18801.73|18801.73|0
1709039700000|2024-02-27 13:15:00|18828.96|18828.96|18861.15|18861.15|18861.15|18861.15|18828.96|18828.96|0
1709040000000|2024-02-27 13:20:00|18828.96|18828.96|18806.99|18806.99|18834.33|18834.33|18795.38|18795.38|0
1709040300000|2024-02-27 13:25:00|18790.89|18790.89|18699.49|18699.49|18790.89|18790.89|18672.66|18672.66|0
1709040600000|2024-02-27 13:30:00|18704.85|18704.85|18673.48|18673.48|18710.22|18710.22|18673.48|18673.48|0
1709040900000|2024-02-27 13:35:00|18678.84|18678.84|18673.48|18673.48|18678.84|18678.84|18635.92|18635.92|0
1709041200000|2024-02-27 13:40:00|18678.84|18678.84|18644.07|18644.07|18678.84|18678.84|18638.71|18638.71|0
1709041500000|2024-02-27 13:45:00|18649.44|18649.44|18649.44|18649.44|18665.53|18665.53|18644.07|18644.07|0
1709041800000|2024-02-27 13:50:00|18654.8|18654.8|18660.17|18660.17|18681.63|18681.63|18654.8|18654.8|0
1709042100000|2024-02-27 13:55:00|18665.53|18665.53|18681.63|18681.63|18681.63|18681.63|18665.53|18665.53|0
1709042400000|2024-02-27 14:00:00|18660.17|18660.17|18662.75|18662.75|18662.75|18662.75|18635.92|18635.92|0
1709042700000|2024-02-27 14:05:00|18673.48|18673.48|18678.84|18678.84|18678.84|18678.84|18662.75|18662.75|0
1709043000000|2024-02-27 14:10:00|18676.19|18676.19|18681.12|18681.12|18681.12|18681.12|18670.39|18670.39|0
1709043300000|2024-02-27 14:15:00|18678.33|18678.33|18662.61|18662.61|18679.52|18679.52|18662.61|18662.61|0
1709043600000|2024-02-27 14:20:00|18657.25|18657.25|18652.32|18652.32|18657.25|18657.25|18634.9|18634.9|0
1709043900000|2024-02-27 14:25:00|18657.69|18657.69|18619.31|18619.31|18663.05|18663.05|18608.58|18608.58|0
1709044200000|2024-02-27 14:30:00|18627.66|18627.66|18633.03|18633.03|18633.03|18633.03|18616.93|18616.93|0
1709044500000|2024-02-27 14:35:00|18622.3|18622.3|18617.92|18617.92|18623.28|18623.28|18601.82|18601.82|0
1709044800000|2024-02-27 14:40:00|18623.28|18623.28|18633.17|18633.17|18633.17|18633.17|18618.26|18618.26|0
1709045100000|2024-02-27 14:45:00|18630.38|18630.38|18630.38|18630.38|18641.11|18641.11|18630.38|18630.38|0
1709045400000|2024-02-27 14:50:00|18635.74|18635.74|18635.74|18635.74|18635.74|18635.74|18630.38|18630.38|0
1709045700000|2024-02-27 14:55:00|18638.53|18638.53|18631.03|18631.03|18642.71|18642.71|18626.61|18626.61|0
1709046000000|2024-02-27 15:00:00|18636.39|18636.39|18664.11|18664.11|18664.11|18664.11|18617.51|18617.51|0
1709046300000|2024-02-27 15:05:00|18658.74|18658.74|18653.58|18653.58|18664.31|18664.31|18653.38|18653.38|0
1709046600000|2024-02-27 15:10:00|18652.19|18652.19|18642.78|18642.78|18652.19|18652.19|18636.1|18636.1|0
1709046900000|2024-02-27 15:15:00|18648.15|18648.15|18677.9|18677.9|18677.9|18677.9|18648.15|18648.15|0
1709047200000|2024-02-27 15:20:00|18673.48|18673.48|18654.74|18654.74|18673.48|18673.48|18654.74|18654.74|0
1709047500000|2024-02-27 15:25:00|18638.64|18638.64|18618.74|18618.74|18638.64|18638.64|18611.98|18611.98|0
1709047800000|2024-02-27 15:30:00|18624.11|18624.11|18681.91|18681.91|18681.91|18681.91|18624.11|18624.11|0
1709048100000|2024-02-27 15:35:00|18692.64|18692.64|18719.67|18719.67|18725.03|18725.03|18692.64|18692.64|0
1709048400000|2024-02-27 15:40:00|18721.43|18721.43|18721.43|18721.43|18721.43|18721.43|18721.43|18721.43|0
1709048700000|2024-02-27 15:45:00|18732.16|18732.16|18722.62|18722.62|18732.16|18732.16|18722.62|18722.62|0
1709049000000|2024-02-27 15:50:00|18717.25|18717.25|18716.07|18716.07|18721.43|18721.43|18713.08|18713.08|0
1709049300000|2024-02-27 15:55:00|18721.43|18721.43|18726.49|18726.49|18726.49|18726.49|18721.43|18721.43|0
1709049600000|2024-02-27 16:00:00|18730.67|18730.67|18730.16|18730.16|18730.67|18730.67|18724.35|18724.35|0
1709049900000|2024-02-27 16:05:00|18719.02|18719.02|18757.97|18757.97|18757.97|18757.97|18715.05|18715.05|0
1709050200000|2024-02-27 16:10:00|18752.6|18752.6|18785|18785|18785|18785|18752.6|18752.6|0
1709050500000|2024-02-27 16:15:00|18790.36|18790.36|18796.24|18796.24|18800.72|18800.72|18785|18785|0
1709050800000|2024-02-27 16:20:00|18790.87|18790.87|18802.11|18802.11|18808.8|18808.8|18790.87|18790.87|0
1709051100000|2024-02-27 16:25:00|18796.75|18796.75|18787.48|18787.48|18807.55|18807.55|18787.48|18787.48|0
1709108100000|2024-02-28 08:15:00|18686.28|18686.28|18718.47|18718.47|18718.47|18718.47|18686.28|18686.28|0
1709108400000|2024-02-28 08:20:00|18731.01|18731.01|18714.91|18714.91|18731.01|18731.01|18714.91|18714.91|0
1709108700000|2024-02-28 08:25:00|18709.55|18709.55|18705.37|18705.37|18709.55|18709.55|18699.8|18699.8|0
1709109000000|2024-02-28 08:30:00|18721.46|18721.46|18722.65|18722.65|18728.02|18728.02|18717.29|18717.29|0
1709109300000|2024-02-28 08:35:00|18728.02|18728.02|18765.57|18765.57|18776.3|18776.3|18728.02|18728.02|0
1709109600000|2024-02-28 08:40:00|18770.93|18770.93|18742.58|18742.58|18770.93|18770.93|18717.07|18717.07|0
1709109900000|2024-02-28 08:45:00|18737.21|18737.21|18721.72|18721.72|18737.21|18737.21|18701.41|18701.41|0
1709110200000|2024-02-28 08:50:00|18717.55|18717.55|18720.95|18720.95|18727.3|18727.3|18711.2|18711.2|0
1709110500000|2024-02-28 08:55:00|18699.49|18699.49|18664.52|18664.52|18699.49|18699.49|18664.52|18664.52|0
1709110800000|2024-02-28 09:00:00|18669.88|18669.88|18670.66|18670.66|18680.61|18680.61|18659.93|18659.93|0
1709111100000|2024-02-28 09:05:00|18665.29|18665.29|18628.51|18628.51|18670.66|18670.66|18628.51|18628.51|0
1709111400000|2024-02-28 09:10:00|18634.08|18634.08|18555|18555|18635.48|18635.48|18555|18555|0
1709111700000|2024-02-28 09:15:00|18548.04|18548.04|18465.35|18465.35|18548.04|18548.04|18438.12|18438.12|0
1709112000000|2024-02-28 09:20:00|18470.72|18470.72|18449.05|18449.05|18488.2|18488.2|18422.23|18422.23|0
1709112300000|2024-02-28 09:25:00|18446.27|18446.27|18366.16|18366.16|18457|18457|18366.16|18366.16|0
1709112600000|2024-02-28 09:30:00|18355.56|18355.56|18316.17|18316.17|18355.56|18355.56|18238.49|18238.49|0
1709112900000|2024-02-28 09:35:00|18324.53|18324.53|18325.51|18325.51|18348.77|18348.77|18308.43|18308.43|0
1709113200000|2024-02-28 09:40:00|18336.24|18336.24|18348.74|18348.74|18348.74|18348.74|18336.24|18336.24|0
1709113500000|2024-02-28 09:45:00|18338.01|18338.01|18275.59|18275.59|18343.58|18343.58|18275.59|18275.59|0
1709113800000|2024-02-28 09:50:00|18280.95|18280.95|18280.75|18280.75|18291.68|18291.68|18276.57|18276.57|0
1709114100000|2024-02-28 09:55:00|18296.84|18296.84|18291.48|18291.48|18296.84|18296.84|18280.75|18280.75|0
1709114400000|2024-02-28 10:00:00|18275.38|18275.38|18244.38|18244.38|18284.93|18284.93|18233.65|18233.65|0
1709114700000|2024-02-28 10:05:00|18240.2|18240.2|18236.1|18236.1|18246.83|18246.83|18234.84|18234.84|0
1709115000000|2024-02-28 10:10:00|18220|18220|18253.38|18253.38|18253.38|18253.38|18220|18220|0
1709115300000|2024-02-28 10:15:00|18263.13|18263.13|18296.14|18296.14|18312.85|18312.85|18245.02|18245.02|0
1709115600000|2024-02-28 10:20:00|18301.51|18301.51|18291.76|18291.76|18308.47|18308.47|18286.19|18286.19|0
1709115900000|2024-02-28 10:25:00|18286.39|18286.39|18270.43|18270.43|18286.39|18286.39|18270.43|18270.43|0
1709116200000|2024-02-28 10:30:00|18282.79|18282.79|18266.66|18266.66|18282.79|18282.79|18263.13|18263.13|0
1709116500000|2024-02-28 10:35:00|18277.39|18277.39|18278.78|18278.78|18278.78|18278.78|18277.39|18277.39|0
1709116800000|2024-02-28 10:40:00|18262.69|18262.69|18278.01|18278.01|18288.94|18288.94|18247.78|18247.78|0
1709117100000|2024-02-28 10:45:00|18284.97|18284.97|18326.91|18326.91|18338.05|18338.05|18284.97|18284.97|0
1709117400000|2024-02-28 10:50:00|18316.18|18316.18|18319.71|18319.71|18319.71|18319.71|18308.98|18308.98|0
1709117700000|2024-02-28 10:55:00|18297.43|18297.43|18290.47|18290.47|18303|18303|18290.47|18290.47|0
1709118000000|2024-02-28 11:00:00|18279.74|18279.74|18259.46|18259.46|18285.1|18285.1|18248.73|18248.73|0
1709118300000|2024-02-28 11:05:00|18270.19|18270.19|18296.24|18296.24|18301.61|18301.61|18270.19|18270.19|0
1709118600000|2024-02-28 11:10:00|18290.88|18290.88|18298.41|18298.41|18309.14|18309.14|18282.32|18282.32|0
1709118900000|2024-02-28 11:15:00|18305.38|18305.38|18330.4|18330.4|18330.4|18330.4|18292.84|18292.84|0
1709119200000|2024-02-28 11:20:00|18325.03|18325.03|18348.19|18348.19|18348.19|18348.19|18298.21|18298.21|0
1709119500000|2024-02-28 11:25:00|18337.46|18337.46|18313.56|18313.56|18337.46|18337.46|18301.02|18301.02|0
1709120100000|2024-02-28 11:35:00|18305.2|18305.2|18315.93|18315.93|18326.66|18326.66|18305.2|18305.2|0
1709120400000|2024-02-28 11:40:00|18332.03|18332.03|18315.93|18315.93|18332.03|18332.03|18315.93|18315.93|0
1709120700000|2024-02-28 11:45:00|18329.18|18329.18|18305.34|18305.34|18336.14|18336.14|18305.34|18305.34|0
1709121000000|2024-02-28 11:50:00|18310.71|18310.71|18310.71|18310.71|18310.71|18310.71|18310.71|18310.71|0
1709121300000|2024-02-28 11:55:00|18304.53|18304.53|18295.4|18295.4|18304.53|18304.53|18282.86|18282.86|0
1709121600000|2024-02-28 12:00:00|18308.64|18308.64|18325.35|18325.35|18325.35|18325.35|18308.64|18308.64|0
1709121900000|2024-02-28 12:05:00|18310.34|18310.34|18241.44|18241.44|18310.34|18310.34|18241.44|18241.44|0
1709122200000|2024-02-28 12:10:00|18230.71|18230.71|18214.41|18214.41|18230.71|18230.71|18214.41|18214.41|0
1709122500000|2024-02-28 12:15:00|18209.05|18209.05|18198.32|18198.32|18209.05|18209.05|18198.32|18198.32|0
1709122800000|2024-02-28 12:20:00|18214.41|18214.41|18231.9|18231.9|18231.9|18231.9|18214.41|18214.41|0
1709123100000|2024-02-28 12:25:00|18243.04|18243.04|18270.48|18270.48|18270.48|18270.48|18233.29|18233.29|0
1709123400000|2024-02-28 12:30:00|18267.7|18267.7|18276.05|18276.05|18276.05|18276.05|18251.6|18251.6|0
1709124000000|2024-02-28 12:40:00|18281.42|18281.42|18292.15|18292.15|18292.15|18292.15|18281.42|18281.42|0
1709124300000|2024-02-28 12:45:00|18297.51|18297.51|18279.82|18279.82|18302.88|18302.88|18279.82|18279.82|0
1709124600000|2024-02-28 12:50:00|18301.28|18301.28|18291.53|18291.53|18316.18|18316.18|18291.53|18291.53|0
1709124900000|2024-02-28 12:55:00|18302.26|18302.26|18292.51|18292.51|18302.26|18302.26|18292.51|18292.51|0
1709125200000|2024-02-28 13:00:00|18287.15|18287.15|18294.14|18294.14|18299.51|18299.51|18287.15|18287.15|0
1709125500000|2024-02-28 13:05:00|18305.28|18305.28|18288.98|18288.98|18305.28|18305.28|18288.98|18288.98|0
1709125800000|2024-02-28 13:10:00|18277.5|18277.5|18272.21|18272.21|18278.39|18278.39|18272.21|18272.21|0
1709126100000|2024-02-28 13:15:00|18261.48|18261.48|18251.73|18251.73|18272.21|18272.21|18250.75|18250.75|0
1709126400000|2024-02-28 13:20:00|18246.36|18246.36|18235.87|18235.87|18246.36|18246.36|18234.48|18234.48|0
1709126700000|2024-02-28 13:25:00|18230.5|18230.5|18226.74|18226.74|18237.47|18237.47|18226.74|18226.74|0
1709127000000|2024-02-28 13:30:00|18221.37|18221.37|18213.43|18213.43|18224.16|18224.16|18213.43|18213.43|0
1709127300000|2024-02-28 13:35:00|18223.18|18223.18|18209.66|18209.66|18224.57|18224.57|18202.6|18202.6|0
1709127600000|2024-02-28 13:40:00|18210.54|18210.54|18214.72|18214.72|18234.79|18234.79|18209.15|18209.15|0
1709127900000|2024-02-28 13:45:00|18216.11|18216.11|18213.9|18213.9|18219.27|18219.27|18197.2|18197.2|0
1709128200000|2024-02-28 13:50:00|18203.18|18203.18|18219.27|18219.27|18219.27|18219.27|18203.18|18203.18|0
1709128500000|2024-02-28 13:55:00|18230|18230|18256.82|18256.82|18262.19|18262.19|18230|18230|0
1709128800000|2024-02-28 14:00:00|18251.46|18251.46|18256.62|18256.62|18256.62|18256.62|18237.53|18237.53|0
1709129100000|2024-02-28 14:05:00|18267.35|18267.35|18269.72|18269.72|18278.08|18278.08|18267.35|18267.35|0
1709129400000|2024-02-28 14:10:00|18264.36|18264.36|18268.02|18268.02|18275.09|18275.09|18258.31|18258.31|0
1709129700000|2024-02-28 14:15:00|18273.39|18273.39|18263.67|18263.67|18280.35|18280.35|18263.67|18263.67|0
1709130000000|2024-02-28 14:20:00|18274.4|18274.4|18242.21|18242.21|18274.4|18274.4|18242.21|18242.21|0
1709130300000|2024-02-28 14:25:00|18247.51|18247.51|18250.16|18250.16|18250.16|18250.16|18241.33|18241.33|0
1709130600000|2024-02-28 14:30:00|18255.53|18255.53|18275.19|18275.19|18281.74|18281.74|18255.53|18255.53|0
1709130900000|2024-02-28 14:35:00|18264.46|18264.46|18269.83|18269.83|18275.19|18275.19|18264.46|18264.46|0
1709131200000|2024-02-28 14:40:00|18274|18274|18236.45|18236.45|18274|18274|18231.09|18231.09|0
1709131500000|2024-02-28 14:45:00|18231.09|18231.09|18234.96|18234.96|18251.36|18251.36|18225.72|18225.72|0
1709131800000|2024-02-28 14:50:00|18233.57|18233.57|18238.25|18238.25|18247.08|18247.08|18220.26|18220.26|0
1709132100000|2024-02-28 14:55:00|18235.47|18235.47|18215.19|18215.19|18236.65|18236.65|18204.46|18204.46|0
1709132400000|2024-02-28 15:00:00|18212.41|18212.41|18221.98|18221.98|18221.98|18221.98|18205.44|18205.44|0
1709132700000|2024-02-28 15:05:00|18224.77|18224.77|18233.8|18233.8|18234.1|18234.1|18223.38|18223.38|0
1709133000000|2024-02-28 15:10:00|18236.58|18236.58|18269.45|18269.45|18269.45|18269.45|18236.58|18236.58|0
1709133300000|2024-02-28 15:15:00|18274.82|18274.82|18246.19|18246.19|18274.82|18274.82|18236.85|18236.85|0
1709133600000|2024-02-28 15:20:00|18243.4|18243.4|18228.19|18228.19|18243.4|18243.4|18216.58|18216.58|0
1709133900000|2024-02-28 15:25:00|18225.54|18225.54|18201.77|18201.77|18229.08|18229.08|18201.77|18201.77|0
1709134200000|2024-02-28 15:30:00|18212.5|18212.5|18219.02|18219.02|18221.74|18221.74|18208.53|18208.53|0
1709134500000|2024-02-28 15:35:00|18217.63|18217.63|18225.99|18225.99|18225.99|18225.99|18217.63|18217.63|0
1709134800000|2024-02-28 15:40:00|18220.62|18220.62|18223.27|18223.27|18223.27|18223.27|18220.62|18220.62|0
1709135100000|2024-02-28 15:45:00|18224.15|18224.15|18236|18236|18236|18236|18219.7|18219.7|0
1709135400000|2024-02-28 15:50:00|18241.37|18241.37|18246.43|18246.43|18248.13|18248.13|18241.06|18241.06|0
1709135700000|2024-02-28 15:55:00|18247.82|18247.82|18240.62|18240.62|18258.55|18258.55|18235.25|18235.25|0
1709136000000|2024-02-28 16:00:00|18237.83|18237.83|18272.6|18272.6|18272.6|18272.6|18235.05|18235.05|0
1709136300000|2024-02-28 16:05:00|18269.82|18269.82|18265.64|18265.64|18269.82|18269.82|18257.49|18257.49|0
1709136600000|2024-02-28 16:10:00|18271|18271|18260.07|18260.07|18271|18271|18254.7|18254.7|0
1709136900000|2024-02-28 16:15:00|18255.89|18255.89|18260.24|18260.24|18268.39|18268.39|18251.71|18251.71|0
1709137200000|2024-02-28 16:20:00|18263.02|18263.02|18256.54|18256.54|18263.84|18263.84|18245.4|18245.4|0
1709137500000|2024-02-28 16:25:00|18250.97|18250.97|18224.58|18224.58|18255.15|18255.15|18224.58|18224.58|0
1709194500000|2024-02-29 08:15:00|18403.56|18403.56|18366.01|18366.01|18414.29|18414.29|18366.01|18366.01|0
1709194800000|2024-02-29 08:20:00|18371.37|18371.37|18366.01|18366.01|18371.37|18371.37|18360.64|18360.64|0
1709195100000|2024-02-29 08:25:00|18349.91|18349.91|18304.78|18304.78|18366.01|18366.01|18304.78|18304.78|0
1709195400000|2024-02-29 08:30:00|18250.91|18250.91|18251.56|18251.56|18251.56|18251.56|18194.78|18194.78|0
1709195700000|2024-02-29 08:35:00|18262.29|18262.29|18259.71|18259.71|18265.08|18265.08|18254.35|18254.35|0
1709196000000|2024-02-29 08:40:00|18270.44|18270.44|18214.96|18214.96|18270.44|18270.44|18203.82|18203.82|0
1709196300000|2024-02-29 08:45:00|18209.59|18209.59|18264.44|18264.44|18264.44|18264.44|18208.41|18208.41|0
1709196600000|2024-02-29 08:50:00|18248.34|18248.34|18263.04|18263.04|18267.22|18267.22|18248.34|18248.34|0
1709196900000|2024-02-29 08:55:00|18257.68|18257.68|18236.09|18236.09|18257.68|18257.68|18230.86|18230.86|0
1709197200000|2024-02-29 09:00:00|18231.91|18231.91|18252.14|18252.14|18262.94|18262.94|18231.91|18231.91|0
1709197500000|2024-02-29 09:05:00|18241.41|18241.41|18241.41|18241.41|18257.51|18257.51|18241.41|18241.41|0
1709197800000|2024-02-29 09:10:00|18236.05|18236.05|18237.24|18237.24|18244.2|18244.2|18236.05|18236.05|0
1709198100000|2024-02-29 09:15:00|18241.41|18241.41|18288.92|18288.92|18294.29|18294.29|18241.41|18241.41|0
1709198400000|2024-02-29 09:20:00|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|18283.56|0
1709198700000|2024-02-29 09:25:00|18272.08|18272.08|18237.33|18237.33|18272.08|18272.08|18237.33|18237.33|0
1709199000000|2024-02-29 09:30:00|18258.79|18258.79|18259|18259|18259|18259|18253.43|18253.43|0
1709199300000|2024-02-29 09:35:00|18269.6|18269.6|18289.22|18289.22|18289.22|18289.22|18269.6|18269.6|0
1709199600000|2024-02-29 09:40:00|18299.95|18299.95|18351.07|18351.07|18352.46|18352.46|18299.95|18299.95|0
1709199900000|2024-02-29 09:45:00|18345.5|18345.5|18361.29|18361.29|18361.29|18361.29|18345.5|18345.5|0
1709200200000|2024-02-29 09:50:00|18355.93|18355.93|18345.2|18345.2|18355.93|18355.93|18345.2|18345.2|0
1709200500000|2024-02-29 09:55:00|18334.47|18334.47|18319.56|18319.56|18334.47|18334.47|18319.56|18319.56|0
1709200800000|2024-02-29 10:00:00|18320.95|18320.95|18301.4|18301.4|18320.95|18320.95|18301.4|18301.4|0
1709201400000|2024-02-29 10:10:00|18319.5|18319.5|18300.21|18300.21|18319.5|18319.5|18300.21|18300.21|0
1709201700000|2024-02-29 10:15:00|18301.6|18301.6|18257.45|18257.45|18301.6|18301.6|18241.63|18241.63|0
1709202000000|2024-02-29 10:20:00|18262.82|18262.82|18262.82|18262.82|18273.55|18273.55|18257.45|18257.45|0
1709202300000|2024-02-29 10:25:00|18257.45|18257.45|18238.33|18238.33|18263.64|18263.64|18227.6|18227.6|0
1709202600000|2024-02-29 10:30:00|18232.97|18232.97|18259.73|18259.73|18259.73|18259.73|18223.43|18223.43|0
1709202900000|2024-02-29 10:35:00|18261.5|18261.5|18265.09|18265.09|18265.09|18265.09|18243.84|18243.84|0
1709203200000|2024-02-29 10:40:00|18259.73|18259.73|18238.27|18238.27|18259.73|18259.73|18238.27|18238.27|0
1709203500000|2024-02-29 10:45:00|18231.31|18231.31|18219.19|18219.19|18231.31|18231.31|18219.19|18219.19|0
1709203800000|2024-02-29 10:50:00|18213.82|18213.82|18214.02|18214.02|18229.91|18229.91|18213.82|18213.82|0
1709204100000|2024-02-29 10:55:00|18208.66|18208.66|18230.86|18230.86|18230.86|18230.86|18208.66|18208.66|0
1709204400000|2024-02-29 11:00:00|18218.5|18218.5|18229.64|18229.64|18229.64|18229.64|18210.55|18210.55|0
1709204700000|2024-02-29 11:05:00|18224.27|18224.27|18240.14|18240.14|18240.14|18240.14|18221.59|18221.59|0
1709205000000|2024-02-29 11:10:00|18241.53|18241.53|18232.05|18232.05|18246.18|18246.18|18232.05|18232.05|0
1709205300000|2024-02-29 11:15:00|18230.66|18230.66|18238.67|18238.67|18246.75|18246.75|18230.66|18230.66|0
1709205600000|2024-02-29 11:20:00|18225.43|18225.43|18218.3|18218.3|18225.43|18225.43|18212.93|18212.93|0
1709205900000|2024-02-29 11:25:00|18223.66|18223.66|18220.2|18220.2|18237.04|18237.04|18220.2|18220.2|0
1709206200000|2024-02-29 11:30:00|18209.47|18209.47|18202.5|18202.5|18209.47|18209.47|18202.5|18202.5|0
1709206500000|2024-02-29 11:35:00|18201.11|18201.11|18206.03|18206.03|18206.03|18206.03|18201.11|18201.11|0
1709206800000|2024-02-29 11:40:00|18211.4|18211.4|18215.58|18215.58|18228.11|18228.11|18207.22|18207.22|0
1709207100000|2024-02-29 11:45:00|18199.48|18199.48|18220.81|18220.81|18220.81|18220.81|18199.48|18199.48|0
1709207400000|2024-02-29 11:50:00|18215.44|18215.44|18215.44|18215.44|18215.44|18215.44|18215.44|18215.44|0
1709207700000|2024-02-29 11:55:00|18220.81|18220.81|18233.31|18233.31|18233.31|18233.31|18220.81|18220.81|0
1709208000000|2024-02-29 12:00:00|18227.73|18227.73|18212.15|18212.15|18227.73|18227.73|18212.15|18212.15|0
1709208300000|2024-02-29 12:05:00|18208.62|18208.62|18204.95|18204.95|18213.1|18213.1|18199.58|18199.58|0
1709208600000|2024-02-29 12:10:00|18206.34|18206.34|18175.91|18175.91|18217.07|18217.07|18175.91|18175.91|0
1709208900000|2024-02-29 12:15:00|18181.27|18181.27|18186.85|18186.85|18186.85|18186.85|18181.27|18181.27|0
1709209200000|2024-02-29 12:20:00|18192.21|18192.21|18197.57|18197.57|18197.57|18197.57|18192.21|18192.21|0
1709209500000|2024-02-29 12:25:00|18190.61|18190.61|18190.61|18190.61|18190.61|18190.61|18190.61|18190.61|0
1709209800000|2024-02-29 12:30:00|18189.22|18189.22|18202.9|18202.9|18210.85|18210.85|18182.46|18182.46|0
1709210100000|2024-02-29 12:35:00|18192.18|18192.18|18192.18|18192.18|18192.18|18192.18|18192.18|18192.18|0
1709210700000|2024-02-29 12:45:00|18197.54|18197.54|18192.18|18192.18|18197.54|18197.54|18192.18|18192.18|0
1709211000000|2024-02-29 12:50:00|18194.96|18194.96|18211.67|18211.67|18213.06|18213.06|18194.96|18194.96|0
1709211300000|2024-02-29 12:55:00|18217.04|18217.04|18206.31|18206.31|18217.04|18217.04|18206.31|18206.31|0
1709211600000|2024-02-29 13:00:00|18203.52|18203.52|18204.47|18204.47|18209.84|18209.84|18197.95|18197.95|0
1709211900000|2024-02-29 13:05:00|18194.73|18194.73|18197.31|18197.31|18202.67|18202.67|18191.94|18191.94|0
1709212200000|2024-02-29 13:10:00|18208.04|18208.04|18204.44|18204.44|18208.04|18208.04|18202.67|18202.67|0
1709212500000|2024-02-29 13:15:00|18198.87|18198.87|18198.93|18198.93|18204.23|18204.23|18193.5|18193.5|0
1709212800000|2024-02-29 13:20:00|18204.3|18204.3|18182.84|18182.84|18204.3|18204.3|18182.84|18182.84|0
1709213100000|2024-02-29 13:25:00|18178.66|18178.66|18184.02|18184.02|18184.02|18184.02|18178.66|18178.66|0
1709213400000|2024-02-29 13:30:00|18189.39|18189.39|18256.25|18256.25|18274.45|18274.45|18189.39|18189.39|0
1709213700000|2024-02-29 13:35:00|18261.61|18261.61|18288.44|18288.44|18288.44|18288.44|18261.61|18261.61|0
1709214000000|2024-02-29 13:40:00|18293.8|18293.8|18310.68|18310.68|18316.05|18316.05|18288.44|18288.44|0
1709214300000|2024-02-29 13:45:00|18305.32|18305.32|18313.67|18313.67|18319.04|18319.04|18305.32|18305.32|0
1709214600000|2024-02-29 13:50:00|18318.09|18318.09|18304.67|18304.67|18318.09|18318.09|18296.52|18296.52|0
1709214900000|2024-02-29 13:55:00|18294.93|18294.93|18268.1|18268.1|18294.93|18294.93|18268.1|18268.1|0
1709215200000|2024-02-29 14:00:00|18273.47|18273.47|18305.66|18305.66|18305.66|18305.66|18273.47|18273.47|0
1709215500000|2024-02-29 14:05:00|18311.02|18311.02|18328.92|18328.92|18328.92|18328.92|18311.02|18311.02|0
1709215800000|2024-02-29 14:10:00|18334.28|18334.28|18345.01|18345.01|18355.74|18355.74|18323.55|18323.55|0
1709216100000|2024-02-29 14:15:00|18344.13|18344.13|18317.37|18317.37|18362.57|18362.57|18309.29|18309.29|0
1709216400000|2024-02-29 14:20:00|18295.91|18295.91|18308.24|18308.24|18308.24|18308.24|18295.91|18295.91|0
1709216700000|2024-02-29 14:25:00|18313.6|18313.6|18310.89|18310.89|18313.6|18313.6|18302.87|18302.87|0
1709217000000|2024-02-29 14:30:00|18302.53|18302.53|18307.9|18307.9|18318.63|18318.63|18302.53|18302.53|0
1709217300000|2024-02-29 14:35:00|18306.5|18306.5|18331.16|18331.16|18336.53|18336.53|18301.14|18301.14|0
1709217600000|2024-02-29 14:40:00|18324.2|18324.2|18337.71|18337.71|18343.08|18343.08|18324.2|18324.2|0
1709217900000|2024-02-29 14:45:00|18341.89|18341.89|18346.07|18346.07|18346.07|18346.07|18325.8|18325.8|0
1709218200000|2024-02-29 14:50:00|18343.28|18343.28|18330.89|18330.89|18350.35|18350.35|18330.89|18330.89|0
1709218500000|2024-02-29 14:55:00|18336.25|18336.25|18355.07|18355.07|18355.07|18355.07|18336.25|18336.25|0
1709218800000|2024-02-29 15:00:00|18344.34|18344.34|18360.43|18360.43|18360.43|18360.43|18328.24|18328.24|0
1709219100000|2024-02-29 15:05:00|18356.25|18356.25|18320.02|18320.02|18356.25|18356.25|18320.02|18320.02|0
1709219400000|2024-02-29 15:10:00|18311.67|18311.67|18306.3|18306.3|18311.67|18311.67|18306.3|18306.3|0
1709219700000|2024-02-29 15:15:00|18300.94|18300.94|18284.84|18284.84|18300.94|18300.94|18284.84|18284.84|0
1709220000000|2024-02-29 15:20:00|18279.48|18279.48|18284.84|18284.84|18290.21|18290.21|18269.93|18269.93|0
1709220300000|2024-02-29 15:25:00|18279.48|18279.48|18283.24|18283.24|18286.03|18286.03|18269.73|18269.73|0
1709220600000|2024-02-29 15:30:00|18281.85|18281.85|18280.46|18280.46|18291.19|18291.19|18280.46|18280.46|0
1709220900000|2024-02-29 15:35:00|18276.28|18276.28|18294.18|18294.18|18294.18|18294.18|18276.28|18276.28|0
1709221200000|2024-02-29 15:40:00|18295.57|18295.57|18320.63|18320.63|18328.58|18328.58|18295.57|18295.57|0
1709221500000|2024-02-29 15:45:00|18315.27|18315.27|18317.85|18317.85|18323.21|18323.21|18302.94|18302.94|0
1709221800000|2024-02-29 15:50:00|18310.88|18310.88|18286.43|18286.43|18310.88|18310.88|18286.43|18286.43|0
1709222100000|2024-02-29 15:55:00|18283.65|18283.65|18272.14|18272.14|18283.65|18283.65|18270.13|18270.13|0
1709222400000|2024-02-29 16:00:00|18266.77|18266.77|18236.75|18236.75|18268.17|18268.17|18236.75|18236.75|0
1709222700000|2024-02-29 16:05:00|18242.32|18242.32|18251.87|18251.87|18262.59|18262.59|18242.32|18242.32|0
1709223000000|2024-02-29 16:10:00|18246.5|18246.5|18233.59|18233.59|18251.87|18251.87|18233.59|18233.59|0
1709223300000|2024-02-29 16:15:00|18236.24|18236.24|18256.58|18256.58|18264.53|18264.53|18236.24|18236.24|0
1709223600000|2024-02-29 16:20:00|18251.22|18251.22|18281.05|18281.05|18292.19|18292.19|18228.54|18228.54|0
1709223900000|2024-02-29 16:25:00|18275.68|18275.68|18251.23|18251.23|18279.14|18279.14|18245.86|18245.86|0
1709280900000|2024-03-01 08:15:00|18402.6|18402.6|18402.65|18402.65|18413.38|18413.38|18354.32|18354.32|0
1709281200000|2024-03-01 08:20:00|18413.38|18413.38|18413.38|18413.38|18424.11|18424.11|18413.38|18413.38|0
1709281500000|2024-03-01 08:25:00|18402.65|18402.65|18365.3|18365.3|18402.65|18402.65|18359.73|18359.73|0
1709281800000|2024-03-01 08:30:00|18376.03|18376.03|18273.06|18273.06|18376.03|18376.03|18264.71|18264.71|0
1709282100000|2024-03-01 08:35:00|18267.7|18267.7|18289.16|18289.16|18289.16|18289.16|18267.7|18267.7|0
1709282400000|2024-03-01 08:40:00|18278.56|18278.56|18284.91|18284.91|18305.38|18305.38|18278.56|18278.56|0
1709282700000|2024-03-01 08:45:00|18274.18|18274.18|18260.46|18260.46|18274.18|18274.18|18255.09|18255.09|0
1709283000000|2024-03-01 08:50:00|18251.63|18251.63|18274.78|18274.78|18280.15|18280.15|18247.96|18247.96|0
1709283300000|2024-03-01 08:55:00|18272|18272|18251.35|18251.35|18272|18272|18251.35|18251.35|0
1709283600000|2024-03-01 09:00:00|18244.38|18244.38|18279.3|18279.3|18279.3|18279.3|18244.38|18244.38|0
1709283900000|2024-03-01 09:05:00|18283.48|18283.48|18312.31|18312.31|18312.31|18312.31|18276.92|18276.92|0
1709284200000|2024-03-01 09:10:00|18308.13|18308.13|18316.49|18316.49|18316.49|18316.49|18308.13|18308.13|0
1709284500000|2024-03-01 09:15:00|18311.12|18311.12|18361.07|18361.07|18361.07|18361.07|18311.12|18311.12|0
1709284800000|2024-03-01 09:20:00|18371.8|18371.8|18389.15|18389.15|18389.15|18389.15|18366.44|18366.44|0
1709285100000|2024-03-01 09:25:00|18378.42|18378.42|18389.15|18389.15|18389.15|18389.15|18378.42|18378.42|0
1709285400000|2024-03-01 09:30:00|18394.52|18394.52|18403.89|18403.89|18405.66|18405.66|18394.52|18394.52|0
1709285700000|2024-03-01 09:35:00|18399.72|18399.72|18400.54|18400.54|18443.05|18443.05|18378.67|18378.67|0
1709286300000|2024-03-01 09:45:00|18405.9|18405.9|18412.66|18412.66|18412.66|18412.66|18405.9|18405.9|0
1709286600000|2024-03-01 09:50:00|18407.3|18407.3|18424.34|18424.34|18424.34|18424.34|18407.3|18407.3|0
1709286900000|2024-03-01 09:55:00|18418.98|18418.98|18418.98|18418.98|18418.98|18418.98|18418.98|18418.98|0
1709287200000|2024-03-01 10:00:00|18409.23|18409.23|18426.51|18426.51|18427.9|18427.9|18401.08|18401.08|0
1709287500000|2024-03-01 10:05:00|18425.12|18425.12|18437.24|18437.24|18437.24|18437.24|18425.12|18425.12|0
1709287800000|2024-03-01 10:10:00|18435.85|18435.85|18466.44|18466.44|18468.04|18468.04|18435.85|18435.85|0
1709288100000|2024-03-01 10:15:00|18460.87|18460.87|18450.14|18450.14|18460.87|18460.87|18439.41|18439.41|0
1709288400000|2024-03-01 10:20:00|18423.31|18423.31|18428.68|18428.68|18428.68|18428.68|18417.95|18417.95|0
1709288700000|2024-03-01 10:25:00|18423.31|18423.31|18407.22|18407.22|18423.31|18423.31|18407.22|18407.22|0
1709289000000|2024-03-01 10:30:00|18401.86|18401.86|18401.86|18401.86|18412.79|18412.79|18401.86|18401.86|0
1709289300000|2024-03-01 10:35:00|18385.76|18385.76|18428.68|18428.68|18428.68|18428.68|18385.76|18385.76|0
1709289600000|2024-03-01 10:40:00|18430.07|18430.07|18426.54|18426.54|18430.07|18430.07|18426.54|18426.54|0
1709289900000|2024-03-01 10:45:00|18410.45|18410.45|18402.71|18402.71|18418.8|18418.8|18399.92|18399.92|0
1709290200000|2024-03-01 10:50:00|18408.07|18408.07|18402.3|18402.3|18408.07|18408.07|18398.32|18398.32|0
1709290500000|2024-03-01 10:55:00|18380.84|18380.84|18396.93|18396.93|18396.93|18396.93|18380.84|18380.84|0
1709290800000|2024-03-01 11:00:00|18402.3|18402.3|18422.57|18422.57|18422.57|18422.57|18402.3|18402.3|0
1709291100000|2024-03-01 11:05:00|18427.93|18427.93|18423.52|18423.52|18433.3|18433.3|18423.52|18423.52|0
1709291400000|2024-03-01 11:10:00|18428.88|18428.88|18423.52|18423.52|18434.25|18434.25|18423.52|18423.52|0
1709291700000|2024-03-01 11:15:00|18428.88|18428.88|18437.03|18437.03|18441.42|18441.42|18428.88|18428.88|0
1709292000000|2024-03-01 11:20:00|18431.67|18431.67|18453.13|18453.13|18453.13|18453.13|18426.3|18426.3|0
1709292300000|2024-03-01 11:25:00|18442.4|18442.4|18458.49|18458.49|18464.06|18464.06|18442.4|18442.4|0
1709292600000|2024-03-01 11:30:00|18459.88|18459.88|18481.55|18481.55|18481.55|18481.55|18459.88|18459.88|0
1709292900000|2024-03-01 11:35:00|18488.61|18488.61|18464.51|18464.51|18491.33|18491.33|18464.51|18464.51|0
1709293200000|2024-03-01 11:40:00|18469.87|18469.87|18480.6|18480.6|18480.6|18480.6|18469.87|18469.87|0
1709293500000|2024-03-01 11:45:00|18487.56|18487.56|18490.72|18490.72|18512.18|18512.18|18487.56|18487.56|0
1709293800000|2024-03-01 11:50:00|18496.09|18496.09|18507.02|18507.02|18507.02|18507.02|18496.09|18496.09|0
1709294100000|2024-03-01 11:55:00|18515.85|18515.85|18513.27|18513.27|18515.85|18515.85|18507.7|18507.7|0
1709294400000|2024-03-01 12:00:00|18507.91|18507.91|18462.81|18462.81|18509.67|18509.67|18462.81|18462.81|0
1709294700000|2024-03-01 12:05:00|18457.24|18457.24|18467.97|18467.97|18467.97|18467.97|18457.24|18457.24|0
1709295000000|2024-03-01 12:10:00|18473.33|18473.33|18484.95|18484.95|18484.95|18484.95|18473.33|18473.33|0
1709295300000|2024-03-01 12:15:00|18479.38|18479.38|18457.03|18457.03|18479.38|18479.38|18452.55|18452.55|0
1709295600000|2024-03-01 12:20:00|18451.67|18451.67|18451.67|18451.67|18451.67|18451.67|18451.67|18451.67|0
1709295900000|2024-03-01 12:25:00|18446.3|18446.3|18451.67|18451.67|18451.67|18451.67|18446.3|18446.3|0
1709296200000|2024-03-01 12:30:00|18448.88|18448.88|18462.26|18462.26|18462.26|18462.26|18448.88|18448.88|0
1709296500000|2024-03-01 12:35:00|18467.63|18467.63|18478.36|18478.36|18478.36|18478.36|18467.63|18467.63|0
1709296800000|2024-03-01 12:40:00|18479.75|18479.75|18489.73|18489.73|18489.73|18489.73|18469.02|18469.02|0
1709297100000|2024-03-01 12:45:00|18486.2|18486.2|18491.57|18491.57|18491.57|18491.57|18486.2|18486.2|0
1709297400000|2024-03-01 12:50:00|18492.96|18492.96|18484.95|18484.95|18492.96|18492.96|18468.85|18468.85|0
1709297700000|2024-03-01 12:55:00|18490.31|18490.31|18474.01|18474.01|18490.31|18490.31|18474.01|18474.01|0
1709298000000|2024-03-01 13:00:00|18472.62|18472.62|18451.16|18451.16|18472.62|18472.62|18451.16|18451.16|0
1709298300000|2024-03-01 13:05:00|18461.89|18461.89|18470.72|18470.72|18489.26|18489.26|18461.89|18461.89|0
1709298600000|2024-03-01 13:10:00|18465.35|18465.35|18459.11|18459.11|18465.35|18465.35|18453.74|18453.74|0
1709298900000|2024-03-01 13:15:00|18453.74|18453.74|18434.66|18434.66|18453.74|18453.74|18423.93|18423.93|0
1709299200000|2024-03-01 13:20:00|18433.26|18433.26|18427.9|18427.9|18433.26|18433.26|18427.9|18427.9|0
1709299500000|2024-03-01 13:25:00|18432.08|18432.08|18456.73|18456.73|18456.73|18456.73|18432.08|18432.08|0
1709299800000|2024-03-01 13:30:00|18454.08|18454.08|18432.62|18432.62|18454.08|18454.08|18429.97|18429.97|0
1709300100000|2024-03-01 13:35:00|18421.89|18421.89|18417.92|18417.92|18421.89|18421.89|18389.7|18389.7|0
1709300400000|2024-03-01 13:40:00|18423.29|18423.29|18430.04|18430.04|18430.04|18430.04|18420.5|18420.5|0
1709300700000|2024-03-01 13:45:00|18419.31|18419.31|18413.95|18413.95|18424.68|18424.68|18413.95|18413.95|0
1709301000000|2024-03-01 13:50:00|18408.58|18408.58|18388.31|18388.31|18408.58|18408.58|18388.31|18388.31|0
1709301300000|2024-03-01 13:55:00|18382.95|18382.95|18392.49|18392.49|18399.04|18399.04|18377.58|18377.58|0
1709301600000|2024-03-01 14:00:00|18388.96|18388.96|18348.11|18348.11|18388.96|18388.96|18348.11|18348.11|0
1709301900000|2024-03-01 14:05:00|18353.47|18353.47|18354.66|18354.66|18354.66|18354.66|18343.93|18343.93|0
1709302200000|2024-03-01 14:10:00|18358.84|18358.84|18366.78|18366.78|18366.78|18366.78|18356.05|18356.05|0
1709302500000|2024-03-01 14:15:00|18372.15|18372.15|18383.39|18383.39|18387.36|18387.36|18365.02|18365.02|0
1709302800000|2024-03-01 14:20:00|18381.99|18381.99|18407.84|18407.84|18407.84|18407.84|18381.99|18381.99|0
1709303100000|2024-03-01 14:25:00|18412.25|18412.25|18432.53|18432.53|18432.53|18432.53|18412.25|18412.25|0
1709303400000|2024-03-01 14:30:00|18421.8|18421.8|18394.77|18394.77|18421.8|18421.8|18394.77|18394.77|0
1709303700000|2024-03-01 14:35:00|18389.4|18389.4|18365.43|18365.43|18392.19|18392.19|18349.33|18349.33|0
1709304000000|2024-03-01 14:40:00|18362.64|18362.64|18344.51|18344.51|18362.64|18362.64|18342.88|18342.88|0
1709304300000|2024-03-01 14:45:00|18339.15|18339.15|18316.29|18316.29|18355.24|18355.24|18316.29|18316.29|0
1709304600000|2024-03-01 14:50:00|18310.93|18310.93|18319.52|18319.52|18346.34|18346.34|18301.08|18301.08|0
1709304900000|2024-03-01 14:55:00|18314.15|18314.15|18249.5|18249.5|18314.15|18314.15|18249.5|18249.5|0
1709305200000|2024-03-01 15:00:00|18255.07|18255.07|18270.28|18270.28|18295.41|18295.41|18255.07|18255.07|0
1709305500000|2024-03-01 15:05:00|18275.65|18275.65|18286.38|18286.38|18293.13|18293.13|18250.01|18250.01|0
1709305800000|2024-03-01 15:10:00|18275.65|18275.65|18303.12|18303.12|18303.12|18303.12|18275.65|18275.65|0
1709306100000|2024-03-01 15:15:00|18308.49|18308.49|18358.88|18358.88|18361.67|18361.67|18308.49|18308.49|0
1709306400000|2024-03-01 15:20:00|18361.67|18361.67|18370.94|18370.94|18370.94|18370.94|18361.67|18361.67|0
1709306700000|2024-03-01 15:25:00|18376.3|18376.3|18404.83|18404.83|18404.83|18404.83|18376.3|18376.3|0
1709307000000|2024-03-01 15:30:00|18399.46|18399.46|18425.03|18425.03|18425.03|18425.03|18399.46|18399.46|0
1709307300000|2024-03-01 15:35:00|18419.73|18419.73|18434.74|18434.74|18435.97|18435.97|18416.07|18416.07|0
1709307600000|2024-03-01 15:40:00|18428.56|18428.56|18464.25|18464.25|18464.25|18464.25|18425.91|18425.91|0
1709307900000|2024-03-01 15:45:00|18462.49|18462.49|18484.15|18484.15|18484.15|18484.15|18462.49|18462.49|0
1709308200000|2024-03-01 15:50:00|18486.94|18486.94|18489.69|18489.69|18499.43|18499.43|18481.57|18481.57|0
1709308500000|2024-03-01 15:55:00|18495.05|18495.05|18491.08|18491.08|18496.44|18496.44|18478.96|18478.96|0
1709308800000|2024-03-01 16:00:00|18496.44|18496.44|18469.92|18469.92|18496.44|18496.44|18461.98|18461.98|0
1709309100000|2024-03-01 16:05:00|18475.29|18475.29|18478.58|18478.58|18484.83|18484.83|18474.1|18474.1|0
1709309400000|2024-03-01 16:10:00|18473.22|18473.22|18461.1|18461.1|18473.22|18473.22|18459.7|18459.7|0
1709309700000|2024-03-01 16:15:00|18459.7|18459.7|18436.85|18436.85|18467.85|18467.85|18436.85|18436.85|0
1709310000000|2024-03-01 16:20:00|18442.22|18442.22|18440.14|18440.14|18452.95|18452.95|18433.39|18433.39|0
1709310300000|2024-03-01 16:25:00|18446.32|18446.32|18424.8|18424.8|18446.32|18446.32|18424.8|18424.8|0
1709540100000|2024-03-04 08:15:00|18133.56|18133.56|18140.29|18140.29|18248.07|18248.07|18133.56|18133.56|0
1709540400000|2024-03-04 08:20:00|18151.02|18151.02|18135.33|18135.33|18159.03|18159.03|18122.59|18122.59|0
1709540700000|2024-03-04 08:25:00|18119.23|18119.23|18080.42|18080.42|18129.96|18129.96|18079.54|18079.54|0
1709541000000|2024-03-04 08:30:00|18085.79|18085.79|18076.24|18076.24|18134.07|18134.07|18070.88|18070.88|0
1709541300000|2024-03-04 08:35:00|18092.34|18092.34|18081.61|18081.61|18113.8|18113.8|18081.61|18081.61|0
1709541600000|2024-03-04 08:40:00|18080.72|18080.72|18059.26|18059.26|18091.45|18091.45|18059.26|18059.26|0
1709541900000|2024-03-04 08:45:00|18064.63|18064.63|18068.7|18068.7|18077.47|18077.47|18063.14|18063.14|0
1709542200000|2024-03-04 08:50:00|18052.81|18052.81|18032.3|18032.3|18052.81|18052.81|18021.57|18021.57|0
1709542500000|2024-03-04 08:55:00|18037.66|18037.66|18021.57|18021.57|18043.03|18043.03|18021.57|18021.57|0
1709542800000|2024-03-04 09:00:00|18010.84|18010.84|18004.17|18004.17|18037.66|18037.66|18004.17|18004.17|0
1709543100000|2024-03-04 09:05:00|18015.32|18015.32|18026.8|18026.8|18051.11|18051.11|18015.32|18015.32|0
1709543400000|2024-03-04 09:10:00|18055.94|18055.94|18052.14|18052.14|18062.12|18062.12|18051.39|18051.39|0
1709543700000|2024-03-04 09:15:00|18062.87|18062.87|18105.18|18105.18|18105.18|18105.18|18062.87|18062.87|0
1709544000000|2024-03-04 09:20:00|18115.91|18115.91|18132.89|18132.89|18137.06|18137.06|18115.91|18115.91|0
1709544300000|2024-03-04 09:25:00|18139.85|18139.85|18166.88|18166.88|18166.88|18166.88|18135.67|18135.67|0
1709544600000|2024-03-04 09:30:00|18164.09|18164.09|18170.27|18170.27|18174.82|18174.82|18158.73|18158.73|0
1709544900000|2024-03-04 09:35:00|18167.49|18167.49|18129.93|18129.93|18167.49|18167.49|18129.93|18129.93|0
1709545200000|2024-03-04 09:40:00|18135.3|18135.3|18122.26|18122.26|18135.3|18135.3|18104.56|18104.56|0
1709545500000|2024-03-04 09:45:00|18123.65|18123.65|18158.21|18158.21|18162.39|18162.39|18120.86|18120.86|0
1709545800000|2024-03-04 09:50:00|18136.75|18136.75|18140.73|18140.73|18142.12|18142.12|18136.75|18136.75|0
1709546100000|2024-03-04 09:55:00|18159.27|18159.27|18162.22|18162.22|18166.4|18166.4|18156.86|18156.86|0
1709546400000|2024-03-04 10:00:00|18156.65|18156.65|18139.03|18139.03|18156.72|18156.72|18139.03|18139.03|0
1709546700000|2024-03-04 10:05:00|18143.2|18143.2|18141.64|18141.64|18143.2|18143.2|18130.71|18130.71|0
1709547000000|2024-03-04 10:10:00|18150|18150|18148.4|18148.4|18153.97|18153.97|18137.88|18137.88|0
1709547300000|2024-03-04 10:15:00|18137.67|18137.67|18129.15|18129.15|18137.67|18137.67|18123.78|18123.78|0
1709547600000|2024-03-04 10:20:00|18145.24|18145.24|18134.51|18134.51|18155.97|18155.97|18134.51|18134.51|0
1709547900000|2024-03-04 10:25:00|18155.97|18155.97|18139.88|18139.88|18161.34|18161.34|18139.88|18139.88|0
1709548200000|2024-03-04 10:30:00|18129.15|18129.15|18129.45|18129.45|18129.45|18129.45|18124.09|18124.09|0
1709548500000|2024-03-04 10:35:00|18126.67|18126.67|18137.4|18137.4|18137.4|18137.4|18126.67|18126.67|0
1709548800000|2024-03-04 10:40:00|18135.63|18135.63|18108.81|18108.81|18135.63|18135.63|18108.81|18108.81|0
1709549100000|2024-03-04 10:45:00|18103.44|18103.44|18103.44|18103.44|18103.44|18103.44|18103.44|18103.44|0
1709549400000|2024-03-04 10:50:00|18098.14|18098.14|18064.45|18064.45|18103.51|18103.51|18064.45|18064.45|0
1709549700000|2024-03-04 10:55:00|18053.72|18053.72|18065.85|18065.85|18065.85|18065.85|18053.72|18053.72|0
1709550000000|2024-03-04 11:00:00|18076.58|18076.58|18057.49|18057.49|18076.58|18076.58|18057.49|18057.49|0
1709550300000|2024-03-04 11:05:00|18058.37|18058.37|18050.29|18050.29|18058.37|18058.37|18050.29|18050.29|0
1709550600000|2024-03-04 11:10:00|18048.53|18048.53|18047.34|18047.34|18052.7|18052.7|18047.34|18047.34|0
1709550900000|2024-03-04 11:15:00|18049.11|18049.11|18051.69|18051.69|18051.69|18051.69|18040.75|18040.75|0
1709551200000|2024-03-04 11:20:00|18046.32|18046.32|18046.32|18046.32|18051.69|18051.69|18046.32|18046.32|0
1709551500000|2024-03-04 11:25:00|18030.23|18030.23|18052.88|18052.88|18052.88|18052.88|18030.23|18030.23|0
1709551800000|2024-03-04 11:30:00|18047.31|18047.31|18035.39|18035.39|18047.31|18047.31|18028.43|18028.43|0
1709552100000|2024-03-04 11:35:00|18034|18034|18034|18034|18044.73|18044.73|18034|18034|0
1709552400000|2024-03-04 11:40:00|18039.36|18039.36|18042.32|18042.32|18046.49|18046.49|18031.21|18031.21|0
1709552700000|2024-03-04 11:45:00|18036.95|18036.95|18043.71|18043.71|18043.71|18043.71|18032.77|18032.77|0
1709553300000|2024-03-04 11:55:00|18049.07|18049.07|18041.13|18041.13|18049.07|18049.07|18027.61|18027.61|0
1709553600000|2024-03-04 12:00:00|18035.76|18035.76|18029.07|18029.07|18035.76|18035.76|18025.1|18025.1|0
1709553900000|2024-03-04 12:05:00|18027.68|18027.68|18033.05|18033.05|18033.05|18033.05|18016.95|18016.95|0
1709554200000|2024-03-04 12:10:00|18043.78|18043.78|18040.99|18040.99|18050.53|18050.53|18040.99|18040.99|0
1709554500000|2024-03-04 12:15:00|18035.69|18035.69|18046.42|18046.42|18046.42|18046.42|18030.33|18030.33|0
1709554800000|2024-03-04 12:20:00|18057.9|18057.9|18072.54|18072.54|18072.54|18072.54|18056.51|18056.51|0
1709555100000|2024-03-04 12:25:00|18077.9|18077.9|18087.44|18087.44|18092.81|18092.81|18077.9|18077.9|0
1709555400000|2024-03-04 12:30:00|18092.81|18092.81|18091.42|18091.42|18102.15|18102.15|18088.63|18088.63|0
1709555700000|2024-03-04 12:35:00|18086.05|18086.05|18096.78|18096.78|18096.78|18096.78|18086.05|18086.05|0
1709556000000|2024-03-04 12:40:00|18102.15|18102.15|18077.8|18077.8|18102.15|18102.15|18073.62|18073.62|0
1709556300000|2024-03-04 12:45:00|18067.07|18067.07|18066.8|18066.8|18077.53|18077.53|18061.5|18061.5|0
1709556600000|2024-03-04 12:50:00|18072.17|18072.17|18057.02|18057.02|18072.17|18072.17|18057.02|18057.02|0
1709556900000|2024-03-04 12:55:00|18061.44|18061.44|18060.18|18060.18|18061.44|18061.44|18053.42|18053.42|0
1709557200000|2024-03-04 13:00:00|18054.82|18054.82|18047.48|18047.48|18060.18|18060.18|18042.11|18042.11|0
1709557500000|2024-03-04 13:05:00|18042.11|18042.11|18033.96|18033.96|18042.11|18042.11|18033.96|18033.96|0
1709557800000|2024-03-04 13:10:00|18028.6|18028.6|18027.72|18027.72|18028.6|18028.6|18027.72|18027.72|0
1709558100000|2024-03-04 13:15:00|18033.01|18033.01|18040.21|18040.21|18043.74|18043.74|18033.01|18033.01|0
1709558400000|2024-03-04 13:20:00|18034.85|18034.85|18047.27|18047.27|18047.27|18047.27|18033.96|18033.96|0
1709558700000|2024-03-04 13:25:00|18052.64|18052.64|18055.22|18055.22|18055.22|18055.22|18044.49|18044.49|0
1709559000000|2024-03-04 13:30:00|18044.49|18044.49|18039.12|18039.12|18049.85|18049.85|18039.12|18039.12|0
1709559300000|2024-03-04 13:35:00|18040.01|18040.01|18029.48|18029.48|18045.37|18045.37|18021.13|18021.13|0
1709559600000|2024-03-04 13:40:00|18033.01|18033.01|18015.97|18015.97|18033.01|18033.01|18008.02|18008.02|0
1709559900000|2024-03-04 13:45:00|18013.18|18013.18|18018.34|18018.34|18029.28|18029.28|18013.18|18013.18|0
1709560200000|2024-03-04 13:50:00|18023.71|18023.71|18040.01|18040.01|18040.01|18040.01|18023.71|18023.71|0
1709560500000|2024-03-04 13:55:00|18050.74|18050.74|18077.56|18077.56|18077.56|18077.56|18050.74|18050.74|0
1709560800000|2024-03-04 14:00:00|18074.77|18074.77|18076.17|18076.17|18091.07|18091.07|18074.77|18074.77|0
1709561100000|2024-03-04 14:05:00|18081.53|18081.53|18069.92|18069.92|18081.53|18081.53|18064.55|18064.55|0
1709561400000|2024-03-04 14:10:00|18075.28|18075.28|18094.16|18094.16|18094.16|18094.16|18075.28|18075.28|0
1709561700000|2024-03-04 14:15:00|18088.8|18088.8|18094.16|18094.16|18104.89|18104.89|18083.23|18083.23|0
1709562000000|2024-03-04 14:20:00|18078.07|18078.07|18060.58|18060.58|18078.07|18078.07|18055.22|18055.22|0
1709562300000|2024-03-04 14:25:00|18071.31|18071.31|18092.77|18092.77|18095.56|18095.56|18071.31|18071.31|0
1709562600000|2024-03-04 14:30:00|18098.14|18098.14|18119.6|18119.6|18119.6|18119.6|18092.77|18092.77|0
1709562900000|2024-03-04 14:35:00|18124.96|18124.96|18087.88|18087.88|18124.96|18124.96|18087.88|18087.88|0
1709563200000|2024-03-04 14:40:00|18083.7|18083.7|18079.31|18079.31|18083.7|18083.7|18073.95|18073.95|0
1709563500000|2024-03-04 14:45:00|18075.14|18075.14|18061.62|18061.62|18091.23|18091.23|18061.62|18061.62|0
1709563800000|2024-03-04 14:50:00|18056.26|18056.26|18021.45|18021.45|18056.26|18056.26|18021.45|18021.45|0
1709564100000|2024-03-04 14:55:00|18026.81|18026.81|18006.34|18006.34|18026.81|18026.81|18000.97|18000.97|0
1709564400000|2024-03-04 15:00:00|18011.7|18011.7|17984.88|17984.88|18011.7|18011.7|17982.09|17982.09|0
1709564700000|2024-03-04 15:05:00|17983.48|17983.48|17978.69|17978.69|17989.83|17989.83|17959.03|17959.03|0
1709565000000|2024-03-04 15:10:00|17973.32|17973.32|17946.71|17946.71|17973.32|17973.32|17946.71|17946.71|0
1709565300000|2024-03-04 15:15:00|17929.93|17929.93|17914.1|17914.1|17932.2|17932.2|17911.52|17911.52|0
1709565600000|2024-03-04 15:20:00|17919.67|17919.67|17913.12|17913.12|17919.67|17919.67|17907.55|17907.55|0
1709565900000|2024-03-04 15:25:00|17907.75|17907.75|17910.33|17910.33|17926.42|17926.42|17907.75|17907.75|0
1709566200000|2024-03-04 15:30:00|17906.15|17906.15|17953.22|17953.22|17953.22|17953.22|17906.15|17906.15|0
1709566500000|2024-03-04 15:35:00|17956.01|17956.01|17920.19|17920.19|17972.72|17972.72|17920.19|17920.19|0
1709566800000|2024-03-04 15:40:00|17921.59|17921.59|17944.44|17944.44|17944.44|17944.44|17917.41|17917.41|0
1709567100000|2024-03-04 15:45:00|17949.8|17949.8|17973.61|17973.61|17973.61|17973.61|17949.8|17949.8|0
1709567400000|2024-03-04 15:50:00|17968.24|17968.24|17956.39|17956.39|17987.12|17987.12|17950.82|17950.82|0
1709567700000|2024-03-04 15:55:00|17955|17955|17956.19|17956.19|17965.73|17965.73|17949.63|17949.63|0
1709568000000|2024-03-04 16:00:00|17961.55|17961.55|17955.88|17955.88|17962.94|17962.94|17943.65|17943.65|0
1709568300000|2024-03-04 16:05:00|17957.64|17957.64|17972.76|17972.76|17972.76|17972.76|17957.64|17957.64|0
1709568600000|2024-03-04 16:10:00|17978.12|17978.12|17974.59|17974.59|17985.09|17985.09|17974.59|17974.59|0
1709568900000|2024-03-04 16:15:00|17975.48|17975.48|17974.52|17974.52|17982.03|17982.03|17962.47|17962.47|0
1709569200000|2024-03-04 16:20:00|17979.89|17979.89|17988.14|17988.14|17990.93|17990.93|17971.74|17971.74|0
1709569500000|2024-03-04 16:25:00|17986.75|17986.75|17993.37|17993.37|18000.13|18000.13|17986.75|17986.75|0
1709626500000|2024-03-05 08:15:00|17751.59|17751.59|17794.42|17794.42|17836.36|17836.36|17751.59|17751.59|0
1709626800000|2024-03-05 08:20:00|17778.33|17778.33|17807.73|17807.73|17807.73|17807.73|17770.18|17770.18|0
1709627100000|2024-03-05 08:25:00|17813.1|17813.1|17820.43|17820.43|17831.16|17831.16|17798.97|17798.97|0
1709627400000|2024-03-05 08:30:00|17816.25|17816.25|17833.17|17833.17|17849.26|17849.26|17811.71|17811.71|0
1709627700000|2024-03-05 08:35:00|17838.53|17838.53|17843.9|17843.9|17843.9|17843.9|17822.44|17822.44|0
1709628000000|2024-03-05 08:40:00|17824.4|17824.4|17786.85|17786.85|17824.4|17824.4|17776.12|17776.12|0
1709628300000|2024-03-05 08:45:00|17754.66|17754.66|17776.12|17776.12|17776.12|17776.12|17749.29|17749.29|0
1709628600000|2024-03-05 08:50:00|17786.85|17786.85|17789.43|17789.43|17802.17|17802.17|17784.06|17784.06|0
1709628900000|2024-03-05 08:55:00|17778.7|17778.7|17786.64|17786.64|17795|17795|17767.97|17767.97|0
1709629200000|2024-03-05 09:00:00|17785.25|17785.25|17806.71|17806.71|17806.71|17806.71|17779.88|17779.88|0
1709629500000|2024-03-05 09:05:00|17812.07|17812.07|17860.36|17860.36|17860.36|17860.36|17812.07|17812.07|0
1709629800000|2024-03-05 09:10:00|17863.14|17863.14|17844.06|17844.06|17863.14|17863.14|17833.33|17833.33|0
1709630100000|2024-03-05 09:15:00|17833.33|17833.33|17844.06|17844.06|17849.42|17849.42|17833.33|17833.33|0
1709630400000|2024-03-05 09:20:00|17838.69|17838.69|17840.29|17840.29|17851.02|17851.02|17838.69|17838.69|0
1709630700000|2024-03-05 09:25:00|17845.65|17845.65|17856.38|17856.38|17856.38|17856.38|17845.65|17845.65|0
1709631000000|2024-03-05 09:30:00|17859.17|17859.17|17857.57|17857.57|17864.53|17864.53|17857.57|17857.57|0
1709631300000|2024-03-05 09:35:00|17852.21|17852.21|17818.42|17818.42|17852.21|17852.21|17818.42|17818.42|0
1709631600000|2024-03-05 09:40:00|17829.15|17829.15|17823.78|17823.78|17829.15|17829.15|17823.78|17823.78|0
1709631900000|2024-03-05 09:45:00|17833.53|17833.53|17811.87|17811.87|17833.53|17833.53|17811.87|17811.87|0
1709632200000|2024-03-05 09:50:00|17817.23|17817.23|17815.84|17815.84|17817.23|17817.23|17815.84|17815.84|0
1709632500000|2024-03-05 09:55:00|17805.11|17805.11|17810.47|17810.47|17810.47|17810.47|17799.75|17799.75|0
1709632800000|2024-03-05 10:00:00|17816.05|17816.05|17837.3|17837.3|17848.44|17848.44|17816.05|17816.05|0
1709633100000|2024-03-05 10:05:00|17838.69|17838.69|17820.59|17820.59|17840.08|17840.08|17815.22|17815.22|0
1709633400000|2024-03-05 10:10:00|17815.22|17815.22|17821.77|17821.77|17821.77|17821.77|17809.45|17809.45|0
1709633700000|2024-03-05 10:15:00|17813.42|17813.42|17826.46|17826.46|17832.03|17832.03|17793.92|17793.92|0
1709634000000|2024-03-05 10:20:00|17823.67|17823.67|17826.46|17826.46|17830.64|17830.64|17818.1|17818.1|0
1709634300000|2024-03-05 10:25:00|17821.09|17821.09|17849.93|17849.93|17869.84|17869.84|17821.09|17821.09|0
1709634600000|2024-03-05 10:30:00|17845.75|17845.75|17838.79|17838.79|17845.75|17845.75|17838.79|17838.79|0
1709634900000|2024-03-05 10:35:00|17830.43|17830.43|17822.69|17822.69|17833.42|17833.42|17822.69|17822.69|0
1709635200000|2024-03-05 10:40:00|17828.06|17828.06|17826.66|17826.66|17833.42|17833.42|17821.09|17821.09|0
1709635500000|2024-03-05 10:45:00|17830.84|17830.84|17838.99|17838.99|17838.99|17838.99|17830.84|17830.84|0
1709635800000|2024-03-05 10:50:00|17833.42|17833.42|17848.95|17848.95|17857.1|17857.1|17828.06|17828.06|0
1709636100000|2024-03-05 10:55:00|17854.31|17854.31|17854.11|17854.11|17856.89|17856.89|17851.53|17851.53|0
1709636400000|2024-03-05 11:00:00|17859.47|17859.47|17873.4|17873.4|17873.4|17873.4|17859.47|17859.47|0
1709636700000|2024-03-05 11:05:00|17872|17872|17905.79|17905.79|17905.79|17905.79|17872|17872|0
1709637000000|2024-03-05 11:10:00|17911.16|17911.16|17920.49|17920.49|17924.67|17924.67|17911.16|17911.16|0
1709637300000|2024-03-05 11:15:00|17919.1|17919.1|17935.2|17935.2|17940.56|17940.56|17919.1|17919.1|0
1709637600000|2024-03-05 11:20:00|17919.1|17919.1|17913.53|17913.53|17919.1|17919.1|17908.37|17908.37|0
1709637900000|2024-03-05 11:25:00|17906.57|17906.57|17882.12|17882.12|17906.57|17906.57|17879.33|17879.33|0
1709638200000|2024-03-05 11:30:00|17887.48|17887.48|17849.31|17849.31|17898.21|17898.21|17849.31|17849.31|0
1709638500000|2024-03-05 11:35:00|17848.43|17848.43|17843.27|17843.27|17864.73|17864.73|17832.54|17832.54|0
1709638800000|2024-03-05 11:40:00|17837.9|17837.9|17824.18|17824.18|17837.9|17837.9|17824.18|17824.18|0
1709639100000|2024-03-05 11:45:00|17829.55|17829.55|17829.55|17829.55|17834.91|17834.91|17809.28|17809.28|0
1709639400000|2024-03-05 11:50:00|17818.82|17818.82|17829.75|17829.75|17829.75|17829.75|17818.82|17818.82|0
1709639700000|2024-03-05 11:55:00|17835.12|17835.12|17832.33|17832.33|17840.48|17840.48|17826.97|17826.97|0
1709640000000|2024-03-05 12:00:00|17837.7|17837.7|17756.37|17756.37|17844.46|17844.46|17756.37|17756.37|0
1709640300000|2024-03-05 12:05:00|17761.73|17761.73|17759.08|17759.08|17761.73|17761.73|17758.2|17758.2|0
1709640600000|2024-03-05 12:10:00|17772.33|17772.33|17780.21|17780.21|17788.36|17788.36|17772.26|17772.26|0
1709640900000|2024-03-05 12:15:00|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|17784.39|0
1709641200000|2024-03-05 12:20:00|17777.42|17777.42|17761.9|17761.9|17786.76|17786.76|17753.82|17753.82|0
1709641500000|2024-03-05 12:25:00|17767.27|17767.27|17779.59|17779.59|17795.69|17795.69|17767.27|17767.27|0
1709641800000|2024-03-05 12:30:00|17780.99|17780.99|17786.86|17786.86|17793.11|17793.11|17780.99|17780.99|0
1709642100000|2024-03-05 12:35:00|17781.5|17781.5|17781.5|17781.5|17781.5|17781.5|17781.5|17781.5|0
1709642400000|2024-03-05 12:40:00|17771.75|17771.75|17735.38|17735.38|17773.14|17773.14|17730.02|17730.02|0
1709642700000|2024-03-05 12:45:00|17740.75|17740.75|17730.02|17730.02|17740.75|17740.75|17730.02|17730.02|0
1709643000000|2024-03-05 12:50:00|17735.38|17735.38|17749.71|17749.71|17749.71|17749.71|17733.61|17733.61|0
1709643300000|2024-03-05 12:55:00|17744.34|17744.34|17755.07|17755.07|17755.07|17755.07|17744.34|17744.34|0
1709643600000|2024-03-05 13:00:00|17749.5|17749.5|17746.18|17746.18|17765.8|17765.8|17746.18|17746.18|0
1709643900000|2024-03-05 13:05:00|17740.61|17740.61|17740.61|17740.61|17751.34|17751.34|17740.61|17740.61|0
1709644200000|2024-03-05 13:10:00|17743.39|17743.39|17770.46|17770.46|17770.46|17770.46|17743.39|17743.39|0
1709644500000|2024-03-05 13:15:00|17759.73|17759.73|17763.13|17763.13|17763.13|17763.13|17752.4|17752.4|0
1709644800000|2024-03-05 13:20:00|17768.49|17768.49|17761.73|17761.73|17773.86|17773.86|17761.73|17761.73|0
1709645100000|2024-03-05 13:25:00|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|17767.1|0
1709645400000|2024-03-05 13:30:00|17769.88|17769.88|17759.15|17759.15|17769.88|17769.88|17753.79|17753.79|0
1709645700000|2024-03-05 13:35:00|17763.33|17763.33|17757.97|17757.97|17763.33|17763.33|17757.97|17757.97|0
1709646000000|2024-03-05 13:40:00|17752.6|17752.6|17744.65|17744.65|17752.6|17752.6|17739.29|17739.29|0
1709646300000|2024-03-05 13:45:00|17746.05|17746.05|17738.03|17738.03|17751.68|17751.68|17738.03|17738.03|0
1709646600000|2024-03-05 13:50:00|17743.39|17743.39|17754.12|17754.12|17754.12|17754.12|17743.39|17743.39|0
1709646900000|2024-03-05 13:55:00|17761.09|17761.09|17735.66|17735.66|17762.48|17762.48|17735.66|17735.66|0
1709647200000|2024-03-05 14:00:00|17741.02|17741.02|17767.47|17767.47|17773.04|17773.04|17741.02|17741.02|0
1709647500000|2024-03-05 14:05:00|17756.74|17756.74|17760.34|17760.34|17762.11|17762.11|17756.74|17756.74|0
1709647800000|2024-03-05 14:10:00|17754.98|17754.98|17750.43|17750.43|17754.98|17754.98|17744.25|17744.25|0
1709648100000|2024-03-05 14:15:00|17755.8|17755.8|17753.28|17753.28|17755.8|17755.8|17745.13|17745.13|0
1709648400000|2024-03-05 14:20:00|17758.65|17758.65|17772.16|17772.16|17772.16|17772.16|17758.65|17758.65|0
1709648700000|2024-03-05 14:25:00|17777.53|17777.53|17767.78|17767.78|17777.53|17777.53|17756.84|17756.84|0
1709649000000|2024-03-05 14:30:00|17762.41|17762.41|17783.02|17783.02|17787.2|17787.2|17760.95|17760.95|0
1709649300000|2024-03-05 14:35:00|17777.65|17777.65|17788.52|17788.52|17803.6|17803.6|17768.11|17768.11|0
1709649600000|2024-03-05 14:40:00|17793.88|17793.88|17806.82|17806.82|17806.82|17806.82|17793.88|17793.88|0
1709649900000|2024-03-05 14:45:00|17801.46|17801.46|17833.65|17833.65|17833.65|17833.65|17801.46|17801.46|0
1709650200000|2024-03-05 14:50:00|17844.38|17844.38|17880.34|17880.34|17880.34|17880.34|17825.83|17825.83|0
1709650500000|2024-03-05 14:55:00|17885.7|17885.7|17881.32|17881.32|17888.29|17888.29|17874.77|17874.77|0
1709650800000|2024-03-05 15:00:00|17892.05|17892.05|17887.57|17887.57|17897.42|17897.42|17886.69|17886.69|0
1709651100000|2024-03-05 15:05:00|17882.21|17882.21|17876.84|17876.84|17882.21|17882.21|17870.08|17870.08|0
1709651400000|2024-03-05 15:10:00|17887.57|17887.57|17894.83|17894.83|17909.03|17909.03|17882.21|17882.21|0
1709651700000|2024-03-05 15:15:00|17900.2|17900.2|17891.1|17891.1|17908.35|17908.35|17891.1|17891.1|0
1709652000000|2024-03-05 15:20:00|17885.53|17885.53|17893.06|17893.06|17914.93|17914.93|17885.53|17885.53|0
1709652300000|2024-03-05 15:25:00|17889.53|17889.53|17911.74|17911.74|17911.74|17911.74|17889.53|17889.53|0
1709652600000|2024-03-05 15:30:00|17918.7|17918.7|17910.34|17910.34|17919.89|17919.89|17910.34|17910.34|0
1709652900000|2024-03-05 15:35:00|17921.07|17921.07|17906.17|17906.17|17921.07|17921.07|17906.17|17906.17|0
1709653200000|2024-03-05 15:40:00|17916.9|17916.9|17941.04|17941.04|17941.04|17941.04|17916.9|17916.9|0
1709653500000|2024-03-05 15:45:00|17939.65|17939.65|17928.34|17928.34|17947.8|17947.8|17928.34|17928.34|0
1709653800000|2024-03-05 15:50:00|17922.98|17922.98|17923.35|17923.35|17930.11|17930.11|17917.61|17917.61|0
1709654100000|2024-03-05 15:55:00|17928.92|17928.92|17919.44|17919.44|17928.92|17928.92|17919.44|17919.44|0
1709654400000|2024-03-05 16:00:00|17920.84|17920.84|17942.43|17942.43|17942.43|17942.43|17920.84|17920.84|0
1709654700000|2024-03-05 16:05:00|17958.53|17958.53|17959.92|17959.92|17959.92|17959.92|17953.16|17953.16|0
1709655000000|2024-03-05 16:10:00|17962.71|17962.71|17915.82|17915.82|17962.71|17962.71|17910.45|17910.45|0
1709655300000|2024-03-05 16:15:00|17910.45|17910.45|17900.47|17900.47|17910.45|17910.45|17885.56|17885.56|0
1709655600000|2024-03-05 16:20:00|17895.1|17895.1|17899.75|17899.75|17906.34|17906.34|17892.32|17892.32|0
1709655900000|2024-03-05 16:25:00|17894.39|17894.39|17903.65|17903.65|17917.37|17917.37|17894.39|17894.39|0
1709712900000|2024-03-06 08:15:00|18045.46|18045.46|17990.58|17990.58|18045.46|18045.46|17974.69|17974.69|0
1709713200000|2024-03-06 08:20:00|17997.55|17997.55|17992.96|17992.96|18008.27|18008.27|17986.4|17986.4|0
1709713500000|2024-03-06 08:25:00|18019.78|18019.78|18056.56|18056.56|18056.56|18056.56|18016.79|18016.79|0
1709713800000|2024-03-06 08:30:00|18050.99|18050.99|18016.22|18016.22|18050.99|18050.99|18013.43|18013.43|0
1709714100000|2024-03-06 08:35:00|18026.95|18026.95|18084.57|18084.57|18090.14|18090.14|18026.95|18026.95|0
1709714400000|2024-03-06 08:40:00|18095.3|18095.3|18083.38|18083.38|18095.3|18095.3|18061.72|18061.72|0
1709714700000|2024-03-06 08:45:00|18081.99|18081.99|18115.78|18115.78|18115.78|18115.78|18081.99|18081.99|0
1709715000000|2024-03-06 08:50:00|18110.41|18110.41|18121.14|18121.14|18121.14|18121.14|18110.41|18110.41|0
1709715300000|2024-03-06 08:55:00|18115.78|18115.78|18095.3|18095.3|18115.78|18115.78|18089.93|18089.93|0
1709715600000|2024-03-06 09:00:00|18089.93|18089.93|18095.3|18095.3|18095.3|18095.3|18073.84|18073.84|0
1709715900000|2024-03-06 09:05:00|18107.83|18107.83|18143.42|18143.42|18148.79|18148.79|18105.05|18105.05|0
1709716200000|2024-03-06 09:10:00|18132.69|18132.69|18122.16|18122.16|18143.42|18143.42|18116.8|18116.8|0
1709716500000|2024-03-06 09:15:00|18127.53|18127.53|18135.54|18135.54|18135.54|18135.54|18119.65|18119.65|0
1709716800000|2024-03-06 09:20:00|18130.18|18130.18|18167.73|18167.73|18167.73|18167.73|18130.18|18130.18|0
1709717100000|2024-03-06 09:25:00|18178.46|18178.46|18174.28|18174.28|18179.85|18179.85|18174.28|18174.28|0
1709717400000|2024-03-06 09:30:00|18179.65|18179.65|18197.34|18197.34|18201.11|18201.11|18179.65|18179.65|0
1709717700000|2024-03-06 09:35:00|18190.38|18190.38|18195.74|18195.74|18195.74|18195.74|18179.65|18179.65|0
1709718000000|2024-03-06 09:40:00|18206.47|18206.47|18212.72|18212.72|18212.72|18212.72|18206.47|18206.47|0
1709718300000|2024-03-06 09:45:00|18218.09|18218.09|18196.56|18196.56|18218.09|18218.09|18191.26|18191.26|0
1709718600000|2024-03-06 09:50:00|18201.92|18201.92|18201.92|18201.92|18201.92|18201.92|18201.92|18201.92|0
1709718900000|2024-03-06 09:55:00|18196.56|18196.56|18192.38|18192.38|18196.56|18196.56|18190.99|18190.99|0
1709719200000|2024-03-06 10:00:00|18190.99|18190.99|18212.45|18212.45|18217.81|18217.81|18182.84|18182.84|0
1709719500000|2024-03-06 10:05:00|18207.08|18207.08|18238.29|18238.29|18239.89|18239.89|18207.08|18207.08|0
1709719800000|2024-03-06 10:10:00|18249.02|18249.02|18243.01|18243.01|18255.78|18255.78|18239.68|18239.68|0
1709720100000|2024-03-06 10:15:00|18237.65|18237.65|18239.04|18239.04|18244.61|18244.61|18225.73|18225.73|0
1709720400000|2024-03-06 10:20:00|18233.67|18233.67|18233.67|18233.67|18233.67|18233.67|18228.31|18228.31|0
1709720700000|2024-03-06 10:25:00|18222.94|18222.94|18233.67|18233.67|18233.67|18233.67|18222.94|18222.94|0
1709721000000|2024-03-06 10:30:00|18249.77|18249.77|18252.35|18252.35|18255.13|18255.13|18249.77|18249.77|0
1709721300000|2024-03-06 10:35:00|18241.62|18241.62|18265.86|18265.86|18265.86|18265.86|18241.62|18241.62|0
1709721600000|2024-03-06 10:40:00|18260.5|18260.5|18253.95|18253.95|18260.5|18260.5|18244.4|18244.4|0
1709721900000|2024-03-06 10:45:00|18243.22|18243.22|18244.2|18244.2|18245.59|18245.59|18234.86|18234.86|0
1709722200000|2024-03-06 10:50:00|18238.83|18238.83|18238.83|18238.83|18249.56|18249.56|18238.83|18238.83|0
1709722500000|2024-03-06 10:55:00|18233.47|18233.47|18243.01|18243.01|18243.01|18243.01|18233.47|18233.47|0
1709722800000|2024-03-06 11:00:00|18248.38|18248.38|18241.44|18241.44|18275.2|18275.2|18241.44|18241.44|0
1709723100000|2024-03-06 11:05:00|18238.8|18238.8|18217.54|18217.54|18238.8|18238.8|18212.17|18212.17|0
1709723400000|2024-03-06 11:10:00|18213.12|18213.12|18215.91|18215.91|18218.49|18218.49|18210.54|18210.54|0
1709723700000|2024-03-06 11:15:00|18210.54|18210.54|18206.57|18206.57|18215.91|18215.91|18205.18|18205.18|0
1709724000000|2024-03-06 11:20:00|18223.35|18223.35|18179.58|18179.58|18226.88|18226.88|18179.58|18179.58|0
1709724300000|2024-03-06 11:25:00|18176.79|18176.79|18152.92|18152.92|18176.79|18176.79|18151.53|18151.53|0
1709724600000|2024-03-06 11:30:00|18147.56|18147.56|18144.46|18144.46|18151.53|18151.53|18139.41|18139.41|0
1709724900000|2024-03-06 11:35:00|18138.89|18138.89|18133.53|18133.53|18138.89|18138.89|18133.53|18133.53|0
1709725200000|2024-03-06 11:40:00|18117.43|18117.43|18117.43|18117.43|18122.8|18122.8|18117.43|18117.43|0
1709725500000|2024-03-06 11:45:00|18128.16|18128.16|18153.8|18153.8|18159.16|18159.16|18128.16|18128.16|0
1709725800000|2024-03-06 11:50:00|18150.27|18150.27|18101.98|18101.98|18150.27|18150.27|18101.98|18101.98|0
1709726100000|2024-03-06 11:55:00|18107.35|18107.35|18118.08|18118.08|18118.08|18118.08|18107.35|18107.35|0
1709726400000|2024-03-06 12:00:00|18126.03|18126.03|18118.52|18118.52|18126.03|18126.03|18118.08|18118.08|0
1709726700000|2024-03-06 12:05:00|18113.15|18113.15|18129.25|18129.25|18129.25|18129.25|18107.79|18107.79|0
1709727000000|2024-03-06 12:10:00|18123.88|18123.88|18147.35|18147.35|18147.35|18147.35|18123.88|18123.88|0
1709727300000|2024-03-06 12:15:00|18139|18139|18101.44|18101.44|18139|18139|18101.44|18101.44|0
1709727600000|2024-03-06 12:20:00|18112.92|18112.92|18100.8|18100.8|18112.92|18112.92|18100.8|18100.8|0
1709727900000|2024-03-06 12:25:00|18111.53|18111.53|18124.91|18124.91|18135.64|18135.64|18106.17|18106.17|0
1709728200000|2024-03-06 12:30:00|18128.88|18128.88|18134.25|18134.25|18139.61|18139.61|18128.88|18128.88|0
1709728500000|2024-03-06 12:35:00|18132.85|18132.85|18148.95|18148.95|18148.95|18148.95|18132.85|18132.85|0
1709728800000|2024-03-06 12:40:00|18154.31|18154.31|18174.58|18174.58|18185.31|18185.31|18154.31|18154.31|0
1709729100000|2024-03-06 12:45:00|18175.47|18175.47|18167.05|18167.05|18177.84|18177.84|18167.05|18167.05|0
1709729400000|2024-03-06 12:50:00|18169.83|18169.83|18168.44|18168.44|18169.83|18169.83|18168.44|18168.44|0
1709729700000|2024-03-06 12:55:00|18163.07|18163.07|18176.59|18176.59|18176.59|18176.59|18160.29|18160.29|0
1709730000000|2024-03-06 13:00:00|18171.22|18171.22|18183.95|18183.95|18202.84|18202.84|18169.46|18169.46|0
1709730300000|2024-03-06 13:05:00|18194.68|18194.68|18163.68|18163.68|18194.68|18194.68|18163.68|18163.68|0
1709730600000|2024-03-06 13:10:00|18152.95|18152.95|18157.13|18157.13|18157.13|18157.13|18152.95|18152.95|0
1709730900000|2024-03-06 13:15:00|18146.4|18146.4|18124.94|18124.94|18146.4|18146.4|18124.94|18124.94|0
1709731200000|2024-03-06 13:20:00|18119.58|18119.58|18138.25|18138.25|18141.04|18141.04|18119.58|18119.58|0
1709731500000|2024-03-06 13:25:00|18136.86|18136.86|18136.86|18136.86|18147.59|18147.59|18136.86|18136.86|0
1709731800000|2024-03-06 13:30:00|18126.13|18126.13|18125.24|18125.24|18126.13|18126.13|18109.22|18109.22|0
1709732100000|2024-03-06 13:35:00|18130.61|18130.61|18135.97|18135.97|18141.34|18141.34|18130.61|18130.61|0
1709732400000|2024-03-06 13:40:00|18146.7|18146.7|18146.91|18146.91|18153.67|18153.67|18145.52|18145.52|0
1709732700000|2024-03-06 13:45:00|18147.79|18147.79|18149.49|18149.49|18166.54|18166.54|18145.08|18145.08|0
1709733000000|2024-03-06 13:50:00|18148.1|18148.1|18145.31|18145.31|18153.46|18153.46|18142.73|18142.73|0
1709733300000|2024-03-06 13:55:00|18143.92|18143.92|18154.55|18154.55|18154.55|18154.55|18133.19|18133.19|0
1709733600000|2024-03-06 14:00:00|18159.92|18159.92|18173.23|18173.23|18176.01|18176.01|18159.92|18159.92|0
1709733900000|2024-03-06 14:05:00|18167.86|18167.86|18162.43|18162.43|18167.86|18167.86|18162.43|18162.43|0
1709734200000|2024-03-06 14:10:00|18173.16|18173.16|18189.19|18189.19|18189.19|18189.19|18173.09|18173.09|0
1709734500000|2024-03-06 14:15:00|18205.28|18205.28|18216.01|18216.01|18216.01|18216.01|18205.28|18205.28|0
1709734800000|2024-03-06 14:20:00|18218.8|18218.8|18218.8|18218.8|18218.8|18218.8|18218.8|18218.8|0
1709735100000|2024-03-06 14:25:00|18229.53|18229.53|18250.1|18250.1|18250.1|18250.1|18229.53|18229.53|0
1709735400000|2024-03-06 14:30:00|18247.32|18247.32|18217.78|18217.78|18247.32|18247.32|18217.78|18217.78|0
1709735700000|2024-03-06 14:35:00|18223.14|18223.14|18199.78|18199.78|18228.44|18228.44|18199.78|18199.78|0
1709736000000|2024-03-06 14:40:00|18194.41|18194.41|18185.01|18185.01|18194.41|18194.41|18179.64|18179.64|0
1709736300000|2024-03-06 14:45:00|18179.64|18179.64|18149.73|18149.73|18179.64|18179.64|18132.75|18132.75|0
1709736600000|2024-03-06 14:50:00|18144.36|18144.36|18180.22|18180.22|18180.22|18180.22|18144.36|18144.36|0
1709736900000|2024-03-06 14:55:00|18181.1|18181.1|18146.64|18146.64|18181.1|18181.1|18141.28|18141.28|0
1709737200000|2024-03-06 15:00:00|18130.55|18130.55|18147.83|18147.83|18166.71|18166.71|18129.15|18129.15|0
1709737500000|2024-03-06 15:05:00|18153.19|18153.19|18110|18110|18153.19|18153.19|18097.64|18097.64|0
1709737800000|2024-03-06 15:10:00|18114.18|18114.18|18123.21|18123.21|18123.21|18123.21|18098.28|18098.28|0
1709738100000|2024-03-06 15:15:00|18117.84|18117.84|18109.49|18109.49|18125.79|18125.79|18109.49|18109.49|0
1709738400000|2024-03-06 15:20:00|18104.12|18104.12|18082.66|18082.66|18104.12|18104.12|18082.66|18082.66|0
1709738700000|2024-03-06 15:25:00|18085.45|18085.45|18076.41|18076.41|18085.45|18085.45|18068.47|18068.47|0
1709739000000|2024-03-06 15:30:00|18071.05|18071.05|18063.17|18063.17|18071.05|18071.05|18057.8|18057.8|0
1709739300000|2024-03-06 15:35:00|18064.56|18064.56|18058.07|18058.07|18064.56|18064.56|18034.33|18034.33|0
1709739600000|2024-03-06 15:40:00|18052.71|18052.71|18044.76|18044.76|18055.49|18055.49|18041.98|18041.98|0
1709739900000|2024-03-06 15:45:00|18046.16|18046.16|18017.73|18017.73|18046.16|18046.16|18008.4|18008.4|0
1709740200000|2024-03-06 15:50:00|18012.37|18012.37|18014.27|18014.27|18023.1|18023.1|18012.37|18012.37|0
1709740500000|2024-03-06 15:55:00|18011.62|18011.62|17991.76|17991.76|18011.62|18011.62|17990.74|17990.74|0
1709740800000|2024-03-06 16:00:00|17986.39|17986.39|17981.03|17981.03|17997.12|17997.12|17981.03|17981.03|0
1709741100000|2024-03-06 16:05:00|17976.85|17976.85|17967.31|17967.31|17983.61|17983.61|17966.12|17966.12|0
1709741400000|2024-03-06 16:10:00|17961.94|17961.94|17972.61|17972.61|17972.61|17972.61|17960.11|17960.11|0
1709741700000|2024-03-06 16:15:00|17967.24|17967.24|17955.7|17955.7|17972.67|17972.67|17955.7|17955.7|0
1709742000000|2024-03-06 16:20:00|17952.91|17952.91|17958.28|17958.28|17967.82|17967.82|17952.91|17952.91|0
1709742300000|2024-03-06 16:25:00|17963.64|17963.64|17991.25|17991.25|17991.25|17991.25|17963.64|17963.64|0
1709799300000|2024-03-07 08:15:00|17648.55|17648.55|17567.26|17567.26|17659.28|17659.28|17545.8|17545.8|0
1709799600000|2024-03-07 08:20:00|17551.16|17551.16|17561.49|17561.49|17572.62|17572.62|17513.61|17513.61|0
1709799900000|2024-03-07 08:25:00|17556.13|17556.13|17537.09|17537.09|17596.1|17596.1|17537.09|17537.09|0
1709800200000|2024-03-07 08:30:00|17542.45|17542.45|17580.01|17580.01|17580.01|17580.01|17542.45|17542.45|0
1709800500000|2024-03-07 08:35:00|17596.1|17596.1|17552.27|17552.27|17596.1|17596.1|17552.27|17552.27|0
1709800800000|2024-03-07 08:40:00|17541.54|17541.54|17510.23|17510.23|17541.54|17541.54|17494.14|17494.14|0
1709801100000|2024-03-07 08:45:00|17515.59|17515.59|17487.78|17487.78|17515.59|17515.59|17487.78|17487.78|0
1709801400000|2024-03-07 08:50:00|17477.05|17477.05|17474.97|17474.97|17493.08|17493.08|17468.42|17468.42|0
1709801700000|2024-03-07 08:55:00|17472.19|17472.19|17499.76|17499.76|17499.76|17499.76|17472.19|17472.19|0
1709802000000|2024-03-07 09:00:00|17510.49|17510.49|17493.45|17493.45|17515.86|17515.86|17489.03|17489.03|0
1709802300000|2024-03-07 09:05:00|17498.81|17498.81|17518.74|17518.74|17525.5|17525.5|17498.81|17498.81|0
1709802600000|2024-03-07 09:10:00|17521.53|17521.53|17532.26|17532.26|17564.45|17564.45|17521.53|17521.53|0
1709802900000|2024-03-07 09:15:00|17529.47|17529.47|17495.69|17495.69|17534.84|17534.84|17495.69|17495.69|0
1709803200000|2024-03-07 09:20:00|17499.86|17499.86|17501.67|17501.67|17539.22|17539.22|17499.86|17499.86|0
1709803500000|2024-03-07 09:25:00|17507.03|17507.03|17520.75|17520.75|17533.29|17533.29|17496.3|17496.3|0
1709803800000|2024-03-07 09:30:00|17526.12|17526.12|17499.29|17499.29|17531.48|17531.48|17499.29|17499.29|0
1709804100000|2024-03-07 09:35:00|17493.93|17493.93|17440.28|17440.28|17493.93|17493.93|17440.28|17440.28|0
1709804400000|2024-03-07 09:40:00|17445.65|17445.65|17431.93|17431.93|17445.65|17445.65|17408.09|17408.09|0
1709804700000|2024-03-07 09:45:00|17421.2|17421.2|17383.23|17383.23|17421.2|17421.2|17383.23|17383.23|0
1709805000000|2024-03-07 09:50:00|17380.45|17380.45|17458.98|17458.98|17464.35|17464.35|17376.91|17376.91|0
1709805300000|2024-03-07 09:55:00|17469.71|17469.71|17438.85|17438.85|17469.71|17469.71|17437.46|17437.46|0
1709805600000|2024-03-07 10:00:00|17444.22|17444.22|17491.55|17491.55|17491.55|17491.55|17444.22|17444.22|0
1709805900000|2024-03-07 10:05:00|17486.18|17486.18|17517.36|17517.36|17517.36|17517.36|17475.46|17475.46|0
1709806200000|2024-03-07 10:10:00|17511.99|17511.99|17549.55|17549.55|17549.55|17549.55|17511.99|17511.99|0
1709806500000|2024-03-07 10:15:00|17538.82|17538.82|17542.05|17542.05|17558.14|17558.14|17526.9|17526.9|0
1709806800000|2024-03-07 10:20:00|17538.51|17538.51|17538.07|17538.07|17539.46|17539.46|17534.1|17534.1|0
1709807100000|2024-03-07 10:25:00|17521.98|17521.98|17530.13|17530.13|17530.13|17530.13|17519.4|17519.4|0
1709807400000|2024-03-07 10:30:00|17535.49|17535.49|17544.83|17544.83|17544.83|17544.83|17528.73|17528.73|0
1709807700000|2024-03-07 10:35:00|17555.56|17555.56|17558.14|17558.14|17563.5|17563.5|17547.41|17547.41|0
1709808000000|2024-03-07 10:40:00|17547.41|17547.41|17525.95|17525.95|17547.41|17547.41|17520.58|17520.58|0
1709808300000|2024-03-07 10:45:00|17528.73|17528.73|17521.47|17521.47|17534.98|17534.98|17521.47|17521.47|0
1709808600000|2024-03-07 10:50:00|17517.29|17517.29|17515.9|17515.9|17517.29|17517.29|17511.92|17511.92|0
1709808900000|2024-03-07 10:55:00|17505.17|17505.17|17513.32|17513.32|17513.32|17513.32|17494.44|17494.44|0
1709809200000|2024-03-07 11:00:00|17518.68|17518.68|17532.2|17532.2|17532.2|17532.2|17518.68|17518.68|0
1709809500000|2024-03-07 11:05:00|17542.93|17542.93|17553.65|17553.65|17559.02|17559.02|17542.93|17542.93|0
1709809800000|2024-03-07 11:10:00|17548.29|17548.29|17557.63|17557.63|17557.63|17557.63|17542.93|17542.93|0
1709810100000|2024-03-07 11:15:00|17559.02|17559.02|17564.38|17564.38|17564.38|17564.38|17559.02|17559.02|0
1709810400000|2024-03-07 11:20:00|17562.99|17562.99|17600.55|17600.55|17605.91|17605.91|17562.99|17562.99|0
1709810700000|2024-03-07 11:25:00|17589.82|17589.82|17601.94|17601.94|17601.94|17601.94|17579.09|17579.09|0
1709811000000|2024-03-07 11:30:00|17596.57|17596.57|17612.67|17612.67|17612.67|17612.67|17591.21|17591.21|0
1709811300000|2024-03-07 11:35:00|17607.3|17607.3|17601.94|17601.94|17607.3|17607.3|17596.57|17596.57|0
1709811600000|2024-03-07 11:40:00|17596.57|17596.57|17601.94|17601.94|17601.94|17601.94|17596.57|17596.57|0
1709811900000|2024-03-07 11:45:00|17591.21|17591.21|17585.84|17585.84|17591.21|17591.21|17585.84|17585.84|0
1709812200000|2024-03-07 11:50:00|17596.57|17596.57|17581.5|17581.5|17596.57|17596.57|17581.5|17581.5|0
1709812500000|2024-03-07 11:55:00|17580.1|17580.1|17573.35|17573.35|17585.47|17585.47|17573.35|17573.35|0
1709812800000|2024-03-07 12:00:00|17567.98|17567.98|17570.77|17570.77|17578.71|17578.71|17567.98|17567.98|0
1709813100000|2024-03-07 12:05:00|17554.67|17554.67|17574.74|17574.74|17574.74|17574.74|17554.67|17554.67|0
1709813400000|2024-03-07 12:10:00|17585.47|17585.47|17602.95|17602.95|17602.95|17602.95|17585.47|17585.47|0
1709813700000|2024-03-07 12:15:00|17592.22|17592.22|17613.68|17613.68|17613.68|17613.68|17586.86|17586.86|0
1709814000000|2024-03-07 12:20:00|17619.05|17619.05|17624.41|17624.41|17629.78|17629.78|17619.05|17619.05|0
1709814300000|2024-03-07 12:25:00|17635.14|17635.14|17632.36|17632.36|17643.09|17643.09|17621.63|17621.63|0
1709814600000|2024-03-07 12:30:00|17637.72|17637.72|17629.78|17629.78|17637.72|17637.72|17626.99|17626.99|0
1709814900000|2024-03-07 12:35:00|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|0
1709815200000|2024-03-07 12:40:00|17626.18|17626.18|17653|17653|17653|17653|17626.18|17626.18|0
1709815500000|2024-03-07 12:45:00|17663.73|17663.73|17674.46|17674.46|17674.46|17674.46|17658.37|17658.37|0
1709815800000|2024-03-07 12:50:00|17685.19|17685.19|17667.33|17667.33|17690.56|17690.56|17667.33|17667.33|0
1709816100000|2024-03-07 12:55:00|17656.6|17656.6|17667.33|17667.33|17667.33|17667.33|17656.6|17656.6|0
1709816400000|2024-03-07 13:00:00|17656.6|17656.6|17645.87|17645.87|17656.6|17656.6|17645.87|17645.87|0
1709816700000|2024-03-07 13:05:00|17629.78|17629.78|17580.11|17580.11|17629.78|17629.78|17578.71|17578.71|0
1709817000000|2024-03-07 13:10:00|17585.47|17585.47|17580.11|17580.11|17585.47|17585.47|17574.74|17574.74|0
1709817300000|2024-03-07 13:15:00|17596.2|17596.2|17606.46|17606.46|17611.35|17611.35|17592.73|17592.73|0
1709817600000|2024-03-07 13:20:00|17595.73|17595.73|17644.21|17644.21|17644.21|17644.21|17590.15|17590.15|0
1709817900000|2024-03-07 13:25:00|17649.58|17649.58|17618.99|17618.99|17656.54|17656.54|17618.99|17618.99|0
1709818200000|2024-03-07 13:30:00|17624.35|17624.35|17796.24|17796.24|17796.24|17796.24|17624.35|17624.35|0
1709818500000|2024-03-07 13:35:00|17798.01|17798.01|17852.07|17852.07|17852.07|17852.07|17780.72|17780.72|0
1709818800000|2024-03-07 13:40:00|17846.7|17846.7|17838.76|17838.76|17860.22|17860.22|17822.66|17822.66|0
1709819100000|2024-03-07 13:45:00|17844.12|17844.12|17819.37|17819.37|17844.12|17844.12|17797.02|17797.02|0
1709819400000|2024-03-07 13:50:00|17814|17814|17799.09|17799.09|17814|17814|17793.73|17793.73|0
1709819700000|2024-03-07 13:55:00|17804.46|17804.46|17840.62|17840.62|17840.62|17840.62|17799.53|17799.53|0
1709820000000|2024-03-07 14:00:00|17843.41|17843.41|17806.36|17806.36|17855.73|17855.73|17806.36|17806.36|0
1709820300000|2024-03-07 14:05:00|17809.89|17809.89|17816.58|17816.58|17816.58|17816.58|17805.65|17805.65|0
1709820600000|2024-03-07 14:10:00|17808.63|17808.63|17810.54|17810.54|17832.51|17832.51|17797.33|17797.33|0
1709820900000|2024-03-07 14:15:00|17794.44|17794.44|17816.21|17816.21|17821.57|17821.57|17780.55|17780.55|0
1709821200000|2024-03-07 14:20:00|17794.75|17794.75|17800.99|17800.99|17806.36|17806.36|17794.75|17794.75|0
1709821500000|2024-03-07 14:25:00|17795.63|17795.63|17819.87|17819.87|17819.87|17819.87|17786.09|17786.09|0
1709821800000|2024-03-07 14:30:00|17814.51|17814.51|17799.81|17799.81|17814.51|17814.51|17793.05|17793.05|0
1709822100000|2024-03-07 14:35:00|17805.17|17805.17|17800.48|17800.48|17819.87|17819.87|17799.81|17799.81|0
1709822400000|2024-03-07 14:40:00|17805.85|17805.85|17854.13|17854.13|17864.86|17864.86|17796.31|17796.31|0
1709822700000|2024-03-07 14:45:00|17855.53|17855.53|17851.55|17851.55|17861.1|17861.1|17814|17814|0
1709823000000|2024-03-07 14:50:00|17856.92|17856.92|17901.64|17901.64|17910.98|17910.98|17856.92|17856.92|0
1709823300000|2024-03-07 14:55:00|17907.01|17907.01|17982.46|17982.46|17989.22|17989.22|17907.01|17907.01|0
1709823600000|2024-03-07 15:00:00|17977.09|17977.09|17937.94|17937.94|17977.09|17977.09|17926.02|17926.02|0
1709823900000|2024-03-07 15:05:00|17927.21|17927.21|17879.23|17879.23|17927.21|17927.21|17879.23|17879.23|0
1709824200000|2024-03-07 15:10:00|17884.6|17884.6|17906.06|17906.06|17916.79|17916.79|17884.6|17884.6|0
1709824500000|2024-03-07 15:15:00|17903.27|17903.27|17903.06|17903.06|17906.06|17906.06|17880.42|17880.42|0
1709824800000|2024-03-07 15:20:00|17897.7|17897.7|17897.26|17897.26|17902.62|17902.62|17881.61|17881.61|0
1709825100000|2024-03-07 15:25:00|17902.62|17902.62|17893.08|17893.08|17902.62|17902.62|17887.72|17887.72|0
1709825400000|2024-03-07 15:30:00|17887.72|17887.72|17892.78|17892.78|17892.78|17892.78|17877.87|17877.87|0
1709825700000|2024-03-07 15:35:00|17882.05|17882.05|17894.54|17894.54|17894.54|17894.54|17876.68|17876.68|0
1709826000000|2024-03-07 15:40:00|17899.91|17899.91|17896.14|17896.14|17899.91|17899.91|17873.09|17873.09|0
1709826300000|2024-03-07 15:45:00|17897.03|17897.03|17895.7|17895.7|17902.46|17902.46|17888.95|17888.95|0
1709826600000|2024-03-07 15:50:00|17884.97|17884.97|17872.24|17872.24|17885.18|17885.18|17866.37|17866.37|0
1709826900000|2024-03-07 15:55:00|17877.6|17877.6|17882.97|17882.97|17884.36|17884.36|17872.24|17872.24|0
1709827200000|2024-03-07 16:00:00|17884.36|17884.36|17906.7|17906.7|17906.7|17906.7|17884.36|17884.36|0
1709827500000|2024-03-07 16:05:00|17901.34|17901.34|17888.95|17888.95|17901.34|17901.34|17886.43|17886.43|0
1709827800000|2024-03-07 16:10:00|17883.58|17883.58|17866.98|17866.98|17883.58|17883.58|17860.73|17860.73|0
1709828100000|2024-03-07 16:15:00|17861.61|17861.61|17832.98|17832.98|17869.76|17869.76|17832.98|17832.98|0
1709828400000|2024-03-07 16:20:00|17827.62|17827.62|17842.69|17842.69|17848.06|17848.06|17824.02|17824.02|0
1709828700000|2024-03-07 16:25:00|17845.34|17845.34|17860.72|17860.72|17867.68|17867.68|17843.95|17843.95|0
1709799300000|2024-03-07 08:15:00|17648.55|17648.55|17567.26|17567.26|17659.28|17659.28|17545.8|17545.8|0
1709799600000|2024-03-07 08:20:00|17551.16|17551.16|17561.49|17561.49|17572.62|17572.62|17513.61|17513.61|0
1709799900000|2024-03-07 08:25:00|17556.13|17556.13|17537.09|17537.09|17596.1|17596.1|17537.09|17537.09|0
1709800200000|2024-03-07 08:30:00|17542.45|17542.45|17580.01|17580.01|17580.01|17580.01|17542.45|17542.45|0
1709800500000|2024-03-07 08:35:00|17596.1|17596.1|17552.27|17552.27|17596.1|17596.1|17552.27|17552.27|0
1709800800000|2024-03-07 08:40:00|17541.54|17541.54|17510.23|17510.23|17541.54|17541.54|17494.14|17494.14|0
1709801100000|2024-03-07 08:45:00|17515.59|17515.59|17487.78|17487.78|17515.59|17515.59|17487.78|17487.78|0
1709801400000|2024-03-07 08:50:00|17477.05|17477.05|17474.97|17474.97|17493.08|17493.08|17468.42|17468.42|0
1709801700000|2024-03-07 08:55:00|17472.19|17472.19|17499.76|17499.76|17499.76|17499.76|17472.19|17472.19|0
1709802000000|2024-03-07 09:00:00|17510.49|17510.49|17493.45|17493.45|17515.86|17515.86|17489.03|17489.03|0
1709802300000|2024-03-07 09:05:00|17498.81|17498.81|17518.74|17518.74|17525.5|17525.5|17498.81|17498.81|0
1709802600000|2024-03-07 09:10:00|17521.53|17521.53|17532.26|17532.26|17564.45|17564.45|17521.53|17521.53|0
1709802900000|2024-03-07 09:15:00|17529.47|17529.47|17495.69|17495.69|17534.84|17534.84|17495.69|17495.69|0
1709803200000|2024-03-07 09:20:00|17499.86|17499.86|17501.67|17501.67|17539.22|17539.22|17499.86|17499.86|0
1709803500000|2024-03-07 09:25:00|17507.03|17507.03|17520.75|17520.75|17533.29|17533.29|17496.3|17496.3|0
1709803800000|2024-03-07 09:30:00|17526.12|17526.12|17499.29|17499.29|17531.48|17531.48|17499.29|17499.29|0
1709804100000|2024-03-07 09:35:00|17493.93|17493.93|17440.28|17440.28|17493.93|17493.93|17440.28|17440.28|0
1709804400000|2024-03-07 09:40:00|17445.65|17445.65|17431.93|17431.93|17445.65|17445.65|17408.09|17408.09|0
1709804700000|2024-03-07 09:45:00|17421.2|17421.2|17383.23|17383.23|17421.2|17421.2|17383.23|17383.23|0
1709805000000|2024-03-07 09:50:00|17380.45|17380.45|17458.98|17458.98|17464.35|17464.35|17376.91|17376.91|0
1709805300000|2024-03-07 09:55:00|17469.71|17469.71|17438.85|17438.85|17469.71|17469.71|17437.46|17437.46|0
1709805600000|2024-03-07 10:00:00|17444.22|17444.22|17491.55|17491.55|17491.55|17491.55|17444.22|17444.22|0
1709805900000|2024-03-07 10:05:00|17486.18|17486.18|17517.36|17517.36|17517.36|17517.36|17475.46|17475.46|0
1709806200000|2024-03-07 10:10:00|17511.99|17511.99|17549.55|17549.55|17549.55|17549.55|17511.99|17511.99|0
1709806500000|2024-03-07 10:15:00|17538.82|17538.82|17542.05|17542.05|17558.14|17558.14|17526.9|17526.9|0
1709806800000|2024-03-07 10:20:00|17538.51|17538.51|17538.07|17538.07|17539.46|17539.46|17534.1|17534.1|0
1709807100000|2024-03-07 10:25:00|17521.98|17521.98|17530.13|17530.13|17530.13|17530.13|17519.4|17519.4|0
1709807400000|2024-03-07 10:30:00|17535.49|17535.49|17544.83|17544.83|17544.83|17544.83|17528.73|17528.73|0
1709807700000|2024-03-07 10:35:00|17555.56|17555.56|17558.14|17558.14|17563.5|17563.5|17547.41|17547.41|0
1709808000000|2024-03-07 10:40:00|17547.41|17547.41|17525.95|17525.95|17547.41|17547.41|17520.58|17520.58|0
1709808300000|2024-03-07 10:45:00|17528.73|17528.73|17521.47|17521.47|17534.98|17534.98|17521.47|17521.47|0
1709808600000|2024-03-07 10:50:00|17517.29|17517.29|17515.9|17515.9|17517.29|17517.29|17511.92|17511.92|0
1709808900000|2024-03-07 10:55:00|17505.17|17505.17|17513.32|17513.32|17513.32|17513.32|17494.44|17494.44|0
1709809200000|2024-03-07 11:00:00|17518.68|17518.68|17532.2|17532.2|17532.2|17532.2|17518.68|17518.68|0
1709809500000|2024-03-07 11:05:00|17542.93|17542.93|17553.65|17553.65|17559.02|17559.02|17542.93|17542.93|0
1709809800000|2024-03-07 11:10:00|17548.29|17548.29|17557.63|17557.63|17557.63|17557.63|17542.93|17542.93|0
1709810100000|2024-03-07 11:15:00|17559.02|17559.02|17564.38|17564.38|17564.38|17564.38|17559.02|17559.02|0
1709810400000|2024-03-07 11:20:00|17562.99|17562.99|17600.55|17600.55|17605.91|17605.91|17562.99|17562.99|0
1709810700000|2024-03-07 11:25:00|17589.82|17589.82|17601.94|17601.94|17601.94|17601.94|17579.09|17579.09|0
1709811000000|2024-03-07 11:30:00|17596.57|17596.57|17612.67|17612.67|17612.67|17612.67|17591.21|17591.21|0
1709811300000|2024-03-07 11:35:00|17607.3|17607.3|17601.94|17601.94|17607.3|17607.3|17596.57|17596.57|0
1709811600000|2024-03-07 11:40:00|17596.57|17596.57|17601.94|17601.94|17601.94|17601.94|17596.57|17596.57|0
1709811900000|2024-03-07 11:45:00|17591.21|17591.21|17585.84|17585.84|17591.21|17591.21|17585.84|17585.84|0
1709812200000|2024-03-07 11:50:00|17596.57|17596.57|17581.5|17581.5|17596.57|17596.57|17581.5|17581.5|0
1709812500000|2024-03-07 11:55:00|17580.1|17580.1|17573.35|17573.35|17585.47|17585.47|17573.35|17573.35|0
1709812800000|2024-03-07 12:00:00|17567.98|17567.98|17570.77|17570.77|17578.71|17578.71|17567.98|17567.98|0
1709813100000|2024-03-07 12:05:00|17554.67|17554.67|17574.74|17574.74|17574.74|17574.74|17554.67|17554.67|0
1709813400000|2024-03-07 12:10:00|17585.47|17585.47|17602.95|17602.95|17602.95|17602.95|17585.47|17585.47|0
1709813700000|2024-03-07 12:15:00|17592.22|17592.22|17613.68|17613.68|17613.68|17613.68|17586.86|17586.86|0
1709814000000|2024-03-07 12:20:00|17619.05|17619.05|17624.41|17624.41|17629.78|17629.78|17619.05|17619.05|0
1709814300000|2024-03-07 12:25:00|17635.14|17635.14|17632.36|17632.36|17643.09|17643.09|17621.63|17621.63|0
1709814600000|2024-03-07 12:30:00|17637.72|17637.72|17629.78|17629.78|17637.72|17637.72|17626.99|17626.99|0
1709814900000|2024-03-07 12:35:00|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|17631.54|0
1709815200000|2024-03-07 12:40:00|17626.18|17626.18|17653|17653|17653|17653|17626.18|17626.18|0
1709815500000|2024-03-07 12:45:00|17663.73|17663.73|17674.46|17674.46|17674.46|17674.46|17658.37|17658.37|0
1709815800000|2024-03-07 12:50:00|17685.19|17685.19|17667.33|17667.33|17690.56|17690.56|17667.33|17667.33|0
1709816100000|2024-03-07 12:55:00|17656.6|17656.6|17667.33|17667.33|17667.33|17667.33|17656.6|17656.6|0
1709816400000|2024-03-07 13:00:00|17656.6|17656.6|17645.87|17645.87|17656.6|17656.6|17645.87|17645.87|0
1709816700000|2024-03-07 13:05:00|17629.78|17629.78|17580.11|17580.11|17629.78|17629.78|17578.71|17578.71|0
1709817000000|2024-03-07 13:10:00|17585.47|17585.47|17580.11|17580.11|17585.47|17585.47|17574.74|17574.74|0
1709817300000|2024-03-07 13:15:00|17596.2|17596.2|17606.46|17606.46|17611.35|17611.35|17592.73|17592.73|0
1709817600000|2024-03-07 13:20:00|17595.73|17595.73|17644.21|17644.21|17644.21|17644.21|17590.15|17590.15|0
1709817900000|2024-03-07 13:25:00|17649.58|17649.58|17618.99|17618.99|17656.54|17656.54|17618.99|17618.99|0
1709818200000|2024-03-07 13:30:00|17624.35|17624.35|17796.24|17796.24|17796.24|17796.24|17624.35|17624.35|0
1709818500000|2024-03-07 13:35:00|17798.01|17798.01|17852.07|17852.07|17852.07|17852.07|17780.72|17780.72|0
1709818800000|2024-03-07 13:40:00|17846.7|17846.7|17838.76|17838.76|17860.22|17860.22|17822.66|17822.66|0
1709819100000|2024-03-07 13:45:00|17844.12|17844.12|17819.37|17819.37|17844.12|17844.12|17797.02|17797.02|0
1709819400000|2024-03-07 13:50:00|17814|17814|17799.09|17799.09|17814|17814|17793.73|17793.73|0
1709819700000|2024-03-07 13:55:00|17804.46|17804.46|17840.62|17840.62|17840.62|17840.62|17799.53|17799.53|0
1709820000000|2024-03-07 14:00:00|17843.41|17843.41|17806.36|17806.36|17855.73|17855.73|17806.36|17806.36|0
1709820300000|2024-03-07 14:05:00|17809.89|17809.89|17816.58|17816.58|17816.58|17816.58|17805.65|17805.65|0
1709820600000|2024-03-07 14:10:00|17808.63|17808.63|17810.54|17810.54|17832.51|17832.51|17797.33|17797.33|0
1709820900000|2024-03-07 14:15:00|17794.44|17794.44|17816.21|17816.21|17821.57|17821.57|17780.55|17780.55|0
1709821200000|2024-03-07 14:20:00|17794.75|17794.75|17800.99|17800.99|17806.36|17806.36|17794.75|17794.75|0
1709821500000|2024-03-07 14:25:00|17795.63|17795.63|17819.87|17819.87|17819.87|17819.87|17786.09|17786.09|0
1709821800000|2024-03-07 14:30:00|17814.51|17814.51|17799.81|17799.81|17814.51|17814.51|17793.05|17793.05|0
1709822100000|2024-03-07 14:35:00|17805.17|17805.17|17800.48|17800.48|17819.87|17819.87|17799.81|17799.81|0
1709822400000|2024-03-07 14:40:00|17805.85|17805.85|17854.13|17854.13|17864.86|17864.86|17796.31|17796.31|0
1709822700000|2024-03-07 14:45:00|17855.53|17855.53|17851.55|17851.55|17861.1|17861.1|17814|17814|0
1709823000000|2024-03-07 14:50:00|17856.92|17856.92|17901.64|17901.64|17910.98|17910.98|17856.92|17856.92|0
1709823300000|2024-03-07 14:55:00|17907.01|17907.01|17982.46|17982.46|17989.22|17989.22|17907.01|17907.01|0
1709823600000|2024-03-07 15:00:00|17977.09|17977.09|17937.94|17937.94|17977.09|17977.09|17926.02|17926.02|0
1709823900000|2024-03-07 15:05:00|17927.21|17927.21|17879.23|17879.23|17927.21|17927.21|17879.23|17879.23|0
1709824200000|2024-03-07 15:10:00|17884.6|17884.6|17906.06|17906.06|17916.79|17916.79|17884.6|17884.6|0
1709824500000|2024-03-07 15:15:00|17903.27|17903.27|17903.06|17903.06|17906.06|17906.06|17880.42|17880.42|0
1709824800000|2024-03-07 15:20:00|17897.7|17897.7|17897.26|17897.26|17902.62|17902.62|17881.61|17881.61|0
1709825100000|2024-03-07 15:25:00|17902.62|17902.62|17893.08|17893.08|17902.62|17902.62|17887.72|17887.72|0
1709825400000|2024-03-07 15:30:00|17887.72|17887.72|17892.78|17892.78|17892.78|17892.78|17877.87|17877.87|0
1709825700000|2024-03-07 15:35:00|17882.05|17882.05|17894.54|17894.54|17894.54|17894.54|17876.68|17876.68|0
1709826000000|2024-03-07 15:40:00|17899.91|17899.91|17896.14|17896.14|17899.91|17899.91|17873.09|17873.09|0
1709826300000|2024-03-07 15:45:00|17897.03|17897.03|17895.7|17895.7|17902.46|17902.46|17888.95|17888.95|0
1709826600000|2024-03-07 15:50:00|17884.97|17884.97|17872.24|17872.24|17885.18|17885.18|17866.37|17866.37|0
1709826900000|2024-03-07 15:55:00|17877.6|17877.6|17882.97|17882.97|17884.36|17884.36|17872.24|17872.24|0
1709827200000|2024-03-07 16:00:00|17884.36|17884.36|17906.7|17906.7|17906.7|17906.7|17884.36|17884.36|0
1709827500000|2024-03-07 16:05:00|17901.34|17901.34|17888.95|17888.95|17901.34|17901.34|17886.43|17886.43|0
1709827800000|2024-03-07 16:10:00|17883.58|17883.58|17866.98|17866.98|17883.58|17883.58|17860.73|17860.73|0
1709828100000|2024-03-07 16:15:00|17861.61|17861.61|17832.98|17832.98|17869.76|17869.76|17832.98|17832.98|0
1709828400000|2024-03-07 16:20:00|17827.62|17827.62|17842.69|17842.69|17848.06|17848.06|17824.02|17824.02|0
1709828700000|2024-03-07 16:25:00|17845.34|17845.34|17860.72|17860.72|17867.68|17867.68|17843.95|17843.95|0
1709885700000|2024-03-08 08:15:00|17700.67|17700.67|17695.3|17695.3|17711.4|17711.4|17668.48|17668.48|0
1709886000000|2024-03-08 08:20:00|17684.16|17684.16|17646.77|17646.77|17685.55|17685.55|17614.58|17614.58|0
1709886300000|2024-03-08 08:25:00|17636.04|17636.04|17586.36|17586.36|17636.04|17636.04|17586.36|17586.36|0
1709886600000|2024-03-08 08:30:00|17581|17581|17613.6|17613.6|17613.6|17613.6|17581|17581|0
1709886900000|2024-03-08 08:35:00|17629.69|17629.69|17586.77|17586.77|17629.69|17629.69|17586.77|17586.77|0
1709887200000|2024-03-08 08:40:00|17576.04|17576.04|17559.95|17559.95|17576.04|17576.04|17559.95|17559.95|0
1709887500000|2024-03-08 08:45:00|17570.68|17570.68|17585.38|17585.38|17586.77|17586.77|17570.68|17570.68|0
1709887800000|2024-03-08 08:50:00|17590.74|17590.74|17596.11|17596.11|17606.84|17606.84|17585.38|17585.38|0
1709888100000|2024-03-08 08:55:00|17612.2|17612.2|17636.45|17636.45|17649.96|17649.96|17612.2|17612.2|0
1709888400000|2024-03-08 09:00:00|17635.06|17635.06|17663.07|17663.07|17663.07|17663.07|17625.51|17625.51|0
1709888700000|2024-03-08 09:05:00|17668.43|17668.43|17668.43|17668.43|17668.43|17668.43|17663.07|17663.07|0
1709889000000|2024-03-08 09:10:00|17679.16|17679.16|17664.25|17664.25|17679.16|17679.16|17664.25|17664.25|0
1709889300000|2024-03-08 09:15:00|17668.43|17668.43|17672.27|17672.27|17706.71|17706.71|17636.81|17636.81|0
1709889600000|2024-03-08 09:20:00|17661.54|17661.54|17669.29|17669.29|17685.38|17685.38|17661.54|17661.54|0
1709889900000|2024-03-08 09:25:00|17672.07|17672.07|17646.16|17646.16|17683.01|17683.01|17646.16|17646.16|0
1709890200000|2024-03-08 09:30:00|17640.79|17640.79|17646.4|17646.4|17646.4|17646.4|17634.04|17634.04|0
1709890500000|2024-03-08 09:35:00|17634.04|17634.04|17632.85|17632.85|17634.04|17634.04|17623.31|17623.31|0
1709890800000|2024-03-08 09:40:00|17643.58|17643.58|17654.31|17654.31|17654.31|17654.31|17643.58|17643.58|0
1709891100000|2024-03-08 09:45:00|17648.74|17648.74|17655.91|17655.91|17655.91|17655.91|17644.77|17644.77|0
1709891400000|2024-03-08 09:50:00|17650.54|17650.54|17650.54|17650.54|17650.54|17650.54|17650.54|17650.54|0
1709891700000|2024-03-08 09:55:00|17639.81|17639.81|17653.53|17653.53|17653.53|17653.53|17639.81|17639.81|0
1709892000000|2024-03-08 10:00:00|17648.17|17648.17|17644.4|17644.4|17648.17|17648.17|17632.07|17632.07|0
1709892300000|2024-03-08 10:05:00|17639.04|17639.04|17609.49|17609.49|17642.09|17642.09|17609.49|17609.49|0
1709892600000|2024-03-08 10:10:00|17620.22|17620.22|17627.45|17627.45|17634.42|17634.42|17620.22|17620.22|0
1709892900000|2024-03-08 10:15:00|17626.06|17626.06|17629.73|17629.73|17636.79|17636.79|17626.06|17626.06|0
1709893200000|2024-03-08 10:20:00|17624.36|17624.36|17619|17619|17624.36|17624.36|17619|17619|0
1709893500000|2024-03-08 10:25:00|17612.03|17612.03|17610.64|17610.64|17612.03|17612.03|17605.28|17605.28|0
1709893800000|2024-03-08 10:30:00|17605.07|17605.07|17608.88|17608.88|17616.01|17616.01|17598.52|17598.52|0
1709894100000|2024-03-08 10:35:00|17603.51|17603.51|17574.92|17574.92|17603.51|17603.51|17574.92|17574.92|0
1709894400000|2024-03-08 10:40:00|17580.28|17580.28|17566.97|17566.97|17580.28|17580.28|17561.61|17561.61|0
1709894700000|2024-03-08 10:45:00|17562.8|17562.8|17559.64|17559.64|17565.01|17565.01|17553.25|17553.25|0
1709895000000|2024-03-08 10:50:00|17560.52|17560.52|17566.84|17566.84|17566.84|17566.84|17541.85|17541.85|0
1709895300000|2024-03-08 10:55:00|17561.48|17561.48|17530.06|17530.06|17561.48|17561.48|17528.67|17528.67|0
1709895600000|2024-03-08 11:00:00|17546.16|17546.16|17567.82|17567.82|17567.82|17567.82|17546.16|17546.16|0
1709895900000|2024-03-08 11:05:00|17562.46|17562.46|17573.19|17573.19|17573.19|17573.19|17562.46|17562.46|0
1709896200000|2024-03-08 11:10:00|17567.82|17567.82|17570.61|17570.61|17570.61|17570.61|17567.82|17567.82|0
1709896500000|2024-03-08 11:15:00|17565.24|17565.24|17567.96|17567.96|17570.61|17570.61|17565.24|17565.24|0
1709896800000|2024-03-08 11:20:00|17565.17|17565.17|17581.06|17581.06|17582.46|17582.46|17558.21|17558.21|0
1709897100000|2024-03-08 11:25:00|17591.79|17591.79|17598.34|17598.34|17598.34|17598.34|17586.22|17586.22|0
1709897400000|2024-03-08 11:30:00|17601.13|17601.13|17601.13|17601.13|17601.13|17601.13|17595.76|17595.76|0
1709897700000|2024-03-08 11:35:00|17595.76|17595.76|17595.76|17595.76|17595.76|17595.76|17595.76|17595.76|0
1709898000000|2024-03-08 11:40:00|17598.55|17598.55|17590.23|17590.23|17598.55|17598.55|17579.5|17579.5|0
1709898300000|2024-03-08 11:45:00|17584.86|17584.86|17588.09|17588.09|17591.76|17591.76|17581.03|17581.03|0
1709898600000|2024-03-08 11:50:00|17585.31|17585.31|17579.94|17579.94|17585.31|17585.31|17574.58|17574.58|0
1709898900000|2024-03-08 11:55:00|17585.31|17585.31|17575.76|17575.76|17585.31|17585.31|17574.37|17574.37|0
1709899200000|2024-03-08 12:00:00|17581.13|17581.13|17559.67|17559.67|17581.13|17581.13|17559.67|17559.67|0
1709899500000|2024-03-08 12:05:00|17554.31|17554.31|17554.31|17554.31|17554.31|17554.31|17554.31|17554.31|0
1709899800000|2024-03-08 12:10:00|17548.94|17548.94|17524.49|17524.49|17548.94|17548.94|17524.49|17524.49|0
1709900100000|2024-03-08 12:15:00|17521.7|17521.7|17519.13|17519.13|17521.7|17521.7|17505.61|17505.61|0
1709900400000|2024-03-08 12:20:00|17513.76|17513.76|17513.76|17513.76|17513.76|17513.76|17508.4|17508.4|0
1709900700000|2024-03-08 12:25:00|17508.19|17508.19|17504.22|17504.22|17509.58|17509.58|17504.22|17504.22|0
1709901000000|2024-03-08 12:30:00|17509.58|17509.58|17518.92|17518.92|17523.1|17523.1|17509.58|17509.58|0
1709901300000|2024-03-08 12:35:00|17513.55|17513.55|17521.7|17521.7|17521.7|17521.7|17513.55|17513.55|0
1709901600000|2024-03-08 12:40:00|17527.07|17527.07|17514.95|17514.95|17527.07|17527.07|17509.38|17509.38|0
1709901900000|2024-03-08 12:45:00|17520.31|17520.31|17524.28|17524.28|17529.65|17529.65|17520.31|17520.31|0
1709902200000|2024-03-08 12:50:00|17518.99|17518.99|17528.12|17528.12|17528.12|17528.12|17512.02|17512.02|0
1709902500000|2024-03-08 12:55:00|17517.39|17517.39|17532.3|17532.3|17532.3|17532.3|17517.39|17517.39|0
1709902800000|2024-03-08 13:00:00|17543.02|17543.02|17548.39|17548.39|17559.12|17559.12|17543.02|17543.02|0
1709903100000|2024-03-08 13:05:00|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|17543.02|0
1709903400000|2024-03-08 13:10:00|17537.66|17537.66|17500.54|17500.54|17537.66|17537.66|17500.54|17500.54|0
1709903700000|2024-03-08 13:15:00|17489.06|17489.06|17494.43|17494.43|17499.79|17499.79|17489.06|17489.06|0
1709904000000|2024-03-08 13:20:00|17490.25|17490.25|17519.86|17519.86|17519.86|17519.86|17490.25|17490.25|0
1709904300000|2024-03-08 13:25:00|17552.05|17552.05|17532.96|17532.96|17552.05|17552.05|17532.96|17532.96|0
1709904600000|2024-03-08 13:30:00|17538.33|17538.33|17598.37|17598.37|17615.86|17615.86|17489.63|17489.63|0
1709904900000|2024-03-08 13:35:00|17603.74|17603.74|17609.41|17609.41|17609.41|17609.41|17603.74|17603.74|0
1709905200000|2024-03-08 13:40:00|17614.77|17614.77|17640.96|17640.96|17652.88|17652.88|17614.77|17614.77|0
1709905500000|2024-03-08 13:45:00|17636.78|17636.78|17601.44|17601.44|17636.78|17636.78|17601.44|17601.44|0
1709905800000|2024-03-08 13:50:00|17603.2|17603.2|17604.18|17604.18|17619.3|17619.3|17598.82|17598.82|0
1709906100000|2024-03-08 13:55:00|17618.11|17618.11|17634.71|17634.71|17640.08|17640.08|17618.11|17618.11|0
1709906400000|2024-03-08 14:00:00|17629.35|17629.35|17646.16|17646.16|17654.51|17654.51|17624.59|17624.59|0
1709906700000|2024-03-08 14:05:00|17645.27|17645.27|17640.86|17640.86|17656|17656|17638.07|17638.07|0
1709907000000|2024-03-08 14:10:00|17646.22|17646.22|17637.12|17637.12|17652.98|17652.98|17637.12|17637.12|0
1709907300000|2024-03-08 14:15:00|17642.48|17642.48|17639.02|17639.02|17642.48|17642.48|17626.69|17626.69|0
1709907600000|2024-03-08 14:20:00|17649.75|17649.75|17665.55|17665.55|17670.91|17670.91|17649.75|17649.75|0
1709907900000|2024-03-08 14:25:00|17670.91|17670.91|17660.18|17660.18|17676.27|17676.27|17660.18|17660.18|0
1709908200000|2024-03-08 14:30:00|17665.55|17665.55|17653.46|17653.46|17670.91|17670.91|17642.49|17642.49|0
1709908500000|2024-03-08 14:35:00|17648.09|17648.09|17630.4|17630.4|17648.09|17648.09|17614.31|17614.31|0
1709908800000|2024-03-08 14:40:00|17637.36|17637.36|17673.73|17673.73|17679.09|17679.09|17637.36|17637.36|0
1709909100000|2024-03-08 14:45:00|17672.34|17672.34|17680.08|17680.08|17685.85|17685.85|17672.34|17672.34|0
1709909400000|2024-03-08 14:50:00|17685.65|17685.65|17675.87|17675.87|17687.04|17687.04|17658.68|17658.68|0
1709909700000|2024-03-08 14:55:00|17677.26|17677.26|17683.51|17683.51|17689.31|17689.31|17672.78|17672.78|0
1709910000000|2024-03-08 15:00:00|17679.33|17679.33|17703.37|17703.37|17703.37|17703.37|17679.33|17679.33|0
1709910300000|2024-03-08 15:05:00|17704.76|17704.76|17651.58|17651.58|17707.34|17707.34|17648.8|17648.8|0
1709910600000|2024-03-08 15:10:00|17646.01|17646.01|17657.36|17657.36|17662.73|17662.73|17643.43|17643.43|0
1709910900000|2024-03-08 15:15:00|17658.24|17658.24|17676.31|17676.31|17676.31|17676.31|17658.24|17658.24|0
1709911200000|2024-03-08 15:20:00|17681.67|17681.67|17676.31|17676.31|17681.67|17681.67|17676.31|17676.31|0
1709911500000|2024-03-08 15:25:00|17687.04|17687.04|17700.35|17700.35|17700.35|17700.35|17682.86|17682.86|0
1709911800000|2024-03-08 15:30:00|17697.56|17697.56|17682.66|17682.66|17697.56|17697.56|17682.66|17682.66|0
1709912100000|2024-03-08 15:35:00|17681.26|17681.26|17689.72|17689.72|17691.11|17691.11|17680.38|17680.38|0
1709912400000|2024-03-08 15:40:00|17695.08|17695.08|17701.84|17701.84|17705.37|17705.37|17693.69|17693.69|0
1709912700000|2024-03-08 15:45:00|17696.47|17696.47|17708.09|17708.09|17708.09|17708.09|17690.16|17690.16|0
1709913000000|2024-03-08 15:50:00|17702.73|17702.73|17690.81|17690.81|17706.9|17706.9|17690.81|17690.81|0
1709913300000|2024-03-08 15:55:00|17694.99|17694.99|17696.38|17696.38|17704.53|17704.53|17694.99|17694.99|0
1709913600000|2024-03-08 16:00:00|17693.59|17693.59|17667.24|17667.24|17694.48|17694.48|17667.24|17667.24|0
1709913900000|2024-03-08 16:05:00|17661.88|17661.88|17671.15|17671.15|17677.9|17677.9|17661.88|17661.88|0
1709914200000|2024-03-08 16:10:00|17674.68|17674.68|17670.71|17670.71|17680.04|17680.04|17669.31|17669.31|0
1709914500000|2024-03-08 16:15:00|17671.59|17671.59|17662.62|17662.62|17676.89|17676.89|17646.53|17646.53|0
1709914800000|2024-03-08 16:20:00|17667.99|17667.99|17645.14|17645.14|17670.77|17670.77|17642.35|17642.35|0
1709915100000|2024-03-08 16:25:00|17650.5|17650.5|17672.07|17672.07|17672.07|17672.07|17650.5|17650.5|0
1710144900000|2024-03-11 08:15:00|17590.1|17590.1|17604.24|17604.24|17604.24|17604.24|17574.01|17574.01|0
1710145200000|2024-03-11 08:20:00|17598.67|17598.67|17657.68|17657.68|17673.77|17673.77|17598.67|17598.67|0
1710145500000|2024-03-11 08:25:00|17673.77|17673.77|17661.45|17661.45|17679.14|17679.14|17661.45|17661.45|0
1710145800000|2024-03-11 08:30:00|17667.02|17667.02|17661.25|17661.25|17667.02|17667.02|17634.01|17634.01|0
1710146100000|2024-03-11 08:35:00|17652.89|17652.89|17620.7|17620.7|17655.68|17655.68|17620.7|17620.7|0
1710146400000|2024-03-11 08:40:00|17626.07|17626.07|17620.5|17620.5|17626.07|17626.07|17620.5|17620.5|0
1710146700000|2024-03-11 08:45:00|17631.23|17631.23|17632.41|17632.41|17648.51|17648.51|17631.23|17631.23|0
1710147000000|2024-03-11 08:50:00|17637.78|17637.78|17609.77|17609.77|17637.78|17637.78|17600.22|17600.22|0
1710147300000|2024-03-11 08:55:00|17620.5|17620.5|17625.86|17625.86|17625.86|17625.86|17620.5|17620.5|0
1710147600000|2024-03-11 09:00:00|17641.96|17641.96|17669.39|17669.39|17669.39|17669.39|17639.17|17639.17|0
1710147900000|2024-03-11 09:05:00|17658.66|17658.66|17669.39|17669.39|17669.39|17669.39|17658.66|17658.66|0
1710148200000|2024-03-11 09:10:00|17663.82|17663.82|17637.24|17637.24|17663.82|17663.82|17637.24|17637.24|0
1710148500000|2024-03-11 09:15:00|17626.51|17626.51|17608.81|17608.81|17626.51|17626.51|17608.81|17608.81|0
1710148800000|2024-03-11 09:20:00|17618.56|17618.56|17605.04|17605.04|17623.92|17623.92|17605.04|17605.04|0
1710149100000|2024-03-11 09:25:00|17588.95|17588.95|17587.56|17587.56|17598.29|17598.29|17582.19|17582.19|0
1710149400000|2024-03-11 09:30:00|17582.19|17582.19|17516.01|17516.01|17582.19|17582.19|17516.01|17516.01|0
1710149700000|2024-03-11 09:35:00|17521.37|17521.37|17528.57|17528.57|17528.57|17528.57|17517.84|17517.84|0
1710150000000|2024-03-11 09:40:00|17533.94|17533.94|17548.98|17548.98|17548.98|17548.98|17533.87|17533.87|0
1710150300000|2024-03-11 09:45:00|17554.35|17554.35|17559.71|17559.71|17559.71|17559.71|17554.35|17554.35|0
1710150600000|2024-03-11 09:50:00|17554.35|17554.35|17543.62|17543.62|17554.35|17554.35|17543.62|17543.62|0
1710150900000|2024-03-11 09:55:00|17538.25|17538.25|17520.56|17520.56|17538.25|17538.25|17520.56|17520.56|0
1710151200000|2024-03-11 10:00:00|17515.2|17515.2|17499.1|17499.1|17515.2|17515.2|17499.1|17499.1|0
1710151500000|2024-03-11 10:05:00|17509.83|17509.83|17523.21|17523.21|17530.17|17530.17|17509.83|17509.83|0
1710151800000|2024-03-11 10:10:00|17512.48|17512.48|17509.77|17509.77|17512.48|17512.48|17501.75|17501.75|0
1710152100000|2024-03-11 10:15:00|17504.4|17504.4|17497.27|17497.27|17515.13|17515.13|17497.27|17497.27|0
1710152400000|2024-03-11 10:20:00|17491.9|17491.9|17491.9|17491.9|17502.63|17502.63|17491.9|17491.9|0
1710152700000|2024-03-11 10:25:00|17497.27|17497.27|17522.26|17522.26|17523.14|17523.14|17497.27|17497.27|0
1710153000000|2024-03-11 10:30:00|17527.63|17527.63|17526.44|17526.44|17542.53|17542.53|17526.44|17526.44|0
1710153300000|2024-03-11 10:35:00|17531.8|17531.8|17539.95|17539.95|17546.71|17546.71|17531.8|17531.8|0
1710153600000|2024-03-11 10:40:00|17534.59|17534.59|17529.22|17529.22|17546.13|17546.13|17529.22|17529.22|0
1710153900000|2024-03-11 10:45:00|17534.59|17534.59|17539.95|17539.95|17539.95|17539.95|17534.59|17534.59|0
1710154200000|2024-03-11 10:50:00|17545.32|17545.32|17545.32|17545.32|17545.32|17545.32|17545.32|17545.32|0
1710154500000|2024-03-11 10:55:00|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|0
1710154800000|2024-03-11 11:00:00|17541.35|17541.35|17545.32|17545.32|17545.32|17545.32|17534.59|17534.59|0
1710155100000|2024-03-11 11:05:00|17539.95|17539.95|17561.41|17561.41|17561.41|17561.41|17529.22|17529.22|0
1710155400000|2024-03-11 11:10:00|17564.2|17564.2|17577.71|17577.71|17577.71|17577.71|17561.41|17561.41|0
1710155700000|2024-03-11 11:15:00|17579.48|17579.48|17592.79|17592.79|17592.79|17592.79|17576.69|17576.69|0
1710156000000|2024-03-11 11:20:00|17608.88|17608.88|17595.37|17595.37|17608.88|17608.88|17595.37|17595.37|0
1710156300000|2024-03-11 11:25:00|17600.94|17600.94|17610.58|17610.58|17614.76|17614.76|17600.94|17600.94|0
1710156600000|2024-03-11 11:30:00|17615.94|17615.94|17615.94|17615.94|17615.94|17615.94|17610.58|17610.58|0
1710156900000|2024-03-11 11:35:00|17610.58|17610.58|17621.31|17621.31|17621.31|17621.31|17610.58|17610.58|0
1710157200000|2024-03-11 11:40:00|17615.94|17615.94|17630.85|17630.85|17630.85|17630.85|17615.94|17615.94|0
1710157500000|2024-03-11 11:45:00|17625.49|17625.49|17620.12|17620.12|17625.49|17625.49|17620.12|17620.12|0
1710157800000|2024-03-11 11:50:00|17614.76|17614.76|17599.55|17599.55|17614.76|17614.76|17599.55|17599.55|0
1710158100000|2024-03-11 11:55:00|17610.28|17610.28|17598.08|17598.08|17610.28|17610.28|17581.92|17581.92|0
1710158400000|2024-03-11 12:00:00|17592.72|17592.72|17567.29|17567.29|17592.72|17592.72|17563.11|17563.11|0
1710158700000|2024-03-11 12:05:00|17561.11|17561.11|17565.52|17565.52|17568.17|17568.17|17561.11|17561.11|0
1710159000000|2024-03-11 12:10:00|17561.34|17561.34|17546.2|17546.2|17564.13|17564.13|17546.2|17546.2|0
1710159300000|2024-03-11 12:15:00|17556.93|17556.93|17551.56|17551.56|17562.29|17562.29|17551.56|17551.56|0
1710159600000|2024-03-11 12:20:00|17546.2|17546.2|17532.89|17532.89|17556.93|17556.93|17530.1|17530.1|0
1710159900000|2024-03-11 12:25:00|17543.62|17543.62|17506.95|17506.95|17543.62|17543.62|17506.95|17506.95|0
1710160200000|2024-03-11 12:30:00|17512.31|17512.31|17527.01|17527.01|17527.01|17527.01|17509.53|17509.53|0
1710160500000|2024-03-11 12:35:00|17529.8|17529.8|17537|17537|17537|17537|17526.27|17526.27|0
1710160800000|2024-03-11 12:40:00|17531.63|17531.63|17539.58|17539.58|17539.58|17539.58|17531.63|17531.63|0
1710161100000|2024-03-11 12:45:00|17536.79|17536.79|17554.28|17554.28|17554.28|17554.28|17531.43|17531.43|0
1710161400000|2024-03-11 12:50:00|17543.55|17543.55|17562.36|17562.36|17562.36|17562.36|17543.55|17543.55|0
1710161700000|2024-03-11 12:55:00|17557|17557|17578.66|17578.66|17578.66|17578.66|17557|17557|0
1710162000000|2024-03-11 13:00:00|17573.3|17573.3|17580.43|17580.43|17582.19|17582.19|17573.3|17573.3|0
1710162300000|2024-03-11 13:05:00|17585.79|17585.79|17584.4|17584.4|17589.77|17589.77|17584.4|17584.4|0
1710162600000|2024-03-11 13:10:00|17580.87|17580.87|17591.6|17591.6|17591.6|17591.6|17580.87|17580.87|0
1710162900000|2024-03-11 13:15:00|17586.23|17586.23|17586.23|17586.23|17586.23|17586.23|17586.23|17586.23|0
1710163200000|2024-03-11 13:20:00|17591.6|17591.6|17568.75|17568.75|17596.96|17596.96|17565.96|17565.96|0
1710163500000|2024-03-11 13:25:00|17563.18|17563.18|17574.42|17574.42|17579.78|17579.78|17563.18|17563.18|0
1710163800000|2024-03-11 13:30:00|17579.78|17579.78|17632.24|17632.24|17632.24|17632.24|17574.42|17574.42|0
1710164100000|2024-03-11 13:35:00|17637.61|17637.61|17642.26|17642.26|17664.43|17664.43|17636.89|17636.89|0
1710164400000|2024-03-11 13:40:00|17647.62|17647.62|17649.08|17649.08|17674.89|17674.89|17647.62|17647.62|0
1710164700000|2024-03-11 13:45:00|17654.45|17654.45|17631.09|17631.09|17659.81|17659.81|17621.31|17621.31|0
1710165000000|2024-03-11 13:50:00|17636.45|17636.45|17601.34|17601.34|17636.45|17636.45|17601.34|17601.34|0
1710165300000|2024-03-11 13:55:00|17606.71|17606.71|17593.97|17593.97|17606.71|17606.71|17593.97|17593.97|0
1710165600000|2024-03-11 14:00:00|17588.61|17588.61|17594.18|17594.18|17599.54|17599.54|17588.61|17588.61|0
1710165900000|2024-03-11 14:05:00|17590|17590|17596.76|17596.76|17596.76|17596.76|17580.66|17580.66|0
1710166200000|2024-03-11 14:10:00|17591.39|17591.39|17569.93|17569.93|17591.39|17591.39|17564.57|17564.57|0
1710166500000|2024-03-11 14:15:00|17567.15|17567.15|17567.96|17567.96|17577.81|17577.81|17567.08|17567.08|0
1710166800000|2024-03-11 14:20:00|17573.33|17573.33|17546.5|17546.5|17574.21|17574.21|17541.14|17541.14|0
1710167100000|2024-03-11 14:25:00|17549.15|17549.15|17554.45|17554.45|17565.18|17565.18|17549.15|17549.15|0
1710167400000|2024-03-11 14:30:00|17559.81|17559.81|17588.24|17588.24|17588.24|17588.24|17559.81|17559.81|0
1710167700000|2024-03-11 14:35:00|17583.82|17583.82|17589.19|17589.19|17589.19|17589.19|17578.46|17578.46|0
1710168000000|2024-03-11 14:40:00|17591.97|17591.97|17584.03|17584.03|17600.12|17600.12|17584.03|17584.03|0
1710168300000|2024-03-11 14:45:00|17578.66|17578.66|17595.34|17595.34|17600.7|17600.7|17567.73|17567.73|0
1710168600000|2024-03-11 14:50:00|17597.99|17597.99|17571.53|17571.53|17597.99|17597.99|17566.17|17566.17|0
1710168900000|2024-03-11 14:55:00|17582.26|17582.26|17582.26|17582.26|17582.26|17582.26|17582.26|17582.26|0
1710169200000|2024-03-11 15:00:00|17587.63|17587.63|17574.55|17574.55|17587.63|17587.63|17571.53|17571.53|0
1710169500000|2024-03-11 15:05:00|17569.19|17569.19|17587.49|17587.49|17587.49|17587.49|17569.19|17569.19|0
1710169800000|2024-03-11 15:10:00|17582.13|17582.13|17584.71|17584.71|17584.71|17584.71|17568.61|17568.61|0
1710170100000|2024-03-11 15:15:00|17589.12|17589.12|17625.25|17625.25|17630.61|17630.61|17584.71|17584.71|0
1710170400000|2024-03-11 15:20:00|17627.9|17627.9|17633.26|17633.26|17633.26|17633.26|17627.9|17627.9|0
1710170700000|2024-03-11 15:25:00|17643.99|17643.99|17638.56|17638.56|17643.99|17643.99|17638.56|17638.56|0
1710171000000|2024-03-11 15:30:00|17637.17|17637.17|17656.25|17656.25|17656.25|17656.25|17631.8|17631.8|0
1710171300000|2024-03-11 15:35:00|17661.62|17661.62|17657.85|17657.85|17663.21|17663.21|17656.25|17656.25|0
1710171600000|2024-03-11 15:40:00|17652.49|17652.49|17656.46|17656.46|17656.46|17656.46|17650.21|17650.21|0
1710171900000|2024-03-11 15:45:00|17654.69|17654.69|17667.7|17667.7|17678.43|17678.43|17652.79|17652.79|0
1710172200000|2024-03-11 15:50:00|17666.3|17666.3|17675.2|17675.2|17677.03|17677.03|17666.3|17666.3|0
1710172500000|2024-03-11 15:55:00|17664.47|17664.47|17686|17686|17687.39|17687.39|17664.47|17664.47|0
1710172800000|2024-03-11 16:00:00|17690.18|17690.18|17698.12|17698.12|17700.91|17700.91|17688.79|17688.79|0
1710173100000|2024-03-11 16:05:00|17696.73|17696.73|17700.4|17700.4|17703.56|17703.56|17696.73|17696.73|0
1710173400000|2024-03-11 16:10:00|17702.16|17702.16|17681.96|17681.96|17707.53|17707.53|17665.87|17665.87|0
1710173700000|2024-03-11 16:15:00|17683.35|17683.35|17671.91|17671.91|17702.54|17702.54|17671.91|17671.91|0
1710174000000|2024-03-11 16:20:00|17677.27|17677.27|17672.45|17672.45|17680.02|17680.02|17663.62|17663.62|0
1710174300000|2024-03-11 16:25:00|17676.63|17676.63|17685.97|17685.97|17691.33|17691.33|17663.11|17663.11|0
1710231300000|2024-03-12 08:15:00|17708.72|17708.72|17671.57|17671.57|17714.09|17714.09|17660.84|17660.84|0
1710231600000|2024-03-12 08:20:00|17660.84|17660.84|17643.35|17643.35|17676.93|17676.93|17643.35|17643.35|0
1710231900000|2024-03-12 08:25:00|17637.99|17637.99|17620.29|17620.29|17637.99|17637.99|17618.9|17618.9|0
1710232200000|2024-03-12 08:30:00|17652.48|17652.48|17663.62|17663.62|17670.18|17670.18|17648.72|17648.72|0
1710232500000|2024-03-12 08:35:00|17652.89|17652.89|17659.45|17659.45|17674.35|17674.35|17643.35|17643.35|0
1710232800000|2024-03-12 08:40:00|17675.54|17675.54|17698.39|17698.39|17698.39|17698.39|17663.62|17663.62|0
1710233100000|2024-03-12 08:45:00|17693.03|17693.03|17700.77|17700.77|17700.77|17700.77|17677.91|17677.91|0
1710233400000|2024-03-12 08:50:00|17690.04|17690.04|17708.79|17708.79|17719.52|17719.52|17684.67|17684.67|0
1710233700000|2024-03-12 08:55:00|17703.42|17703.42|17681.96|17681.96|17703.42|17703.42|17681.96|17681.96|0
1710234000000|2024-03-12 09:00:00|17687.33|17687.33|17676.19|17676.19|17687.33|17687.33|17676.19|17676.19|0
1710234300000|2024-03-12 09:05:00|17681.55|17681.55|17699.04|17699.04|17699.04|17699.04|17681.55|17681.55|0
1710234600000|2024-03-12 09:10:00|17693.68|17693.68|17681.55|17681.55|17693.68|17693.68|17676.19|17676.19|0
1710235200000|2024-03-12 09:20:00|17660.09|17660.09|17670.82|17670.82|17670.82|17670.82|17660.09|17660.09|0
1710235500000|2024-03-12 09:25:00|17673.61|17673.61|17672.22|17672.22|17673.61|17673.61|17672.22|17672.22|0
1710235800000|2024-03-12 09:30:00|17669.43|17669.43|17664.07|17664.07|17669.43|17669.43|17664.07|17664.07|0
1710236100000|2024-03-12 09:35:00|17664.95|17664.95|17697.38|17697.38|17697.38|17697.38|17664.95|17664.95|0
1710236400000|2024-03-12 09:40:00|17713.47|17713.47|17708.99|17708.99|17718.84|17718.84|17708.11|17708.11|0
1710236700000|2024-03-12 09:45:00|17714.35|17714.35|17780.19|17780.19|17780.19|17780.19|17714.35|17714.35|0
1710237000000|2024-03-12 09:50:00|17785.76|17785.76|17812.59|17812.59|17817.95|17817.95|17785.76|17785.76|0
1710237300000|2024-03-12 09:55:00|17801.86|17801.86|17754.76|17754.76|17801.86|17801.86|17749.4|17749.4|0
1710237600000|2024-03-12 10:00:00|17749.4|17749.4|17775.03|17775.03|17775.03|17775.03|17749.4|17749.4|0
1710237900000|2024-03-12 10:05:00|17785.76|17785.76|17769.67|17769.67|17785.76|17785.76|17769.67|17769.67|0
1710238200000|2024-03-12 10:10:00|17748.21|17748.21|17750.79|17750.79|17753.57|17753.57|17748.21|17748.21|0
1710238500000|2024-03-12 10:15:00|17740.19|17740.19|17711.23|17711.23|17740.19|17740.19|17689.77|17689.77|0
1710238800000|2024-03-12 10:20:00|17716.59|17716.59|17716.59|17716.59|17721.96|17721.96|17716.59|17716.59|0
1710239100000|2024-03-12 10:25:00|17713.81|17713.81|17717.98|17717.98|17717.98|17717.98|17713.81|17713.81|0
1710239400000|2024-03-12 10:30:00|17701.89|17701.89|17712.62|17712.62|17712.62|17712.62|17696.52|17696.52|0
1710239700000|2024-03-12 10:35:00|17715.4|17715.4|17714.01|17714.01|17715.4|17715.4|17703.08|17703.08|0
1710240000000|2024-03-12 10:40:00|17711.23|17711.23|17695.13|17695.13|17711.23|17711.23|17684.4|17684.4|0
1710240300000|2024-03-12 10:45:00|17700.5|17700.5|17662.94|17662.94|17700.5|17700.5|17662.94|17662.94|0
1710240600000|2024-03-12 10:50:00|17673.67|17673.67|17656.39|17656.39|17673.67|17673.67|17636.12|17636.12|0
1710240900000|2024-03-12 10:55:00|17659.04|17659.04|17663.22|17663.22|17668.58|17668.58|17659.04|17659.04|0
1710241200000|2024-03-12 11:00:00|17652.49|17652.49|17633.61|17633.61|17652.49|17652.49|17630.82|17630.82|0
1710241500000|2024-03-12 11:05:00|17638.97|17638.97|17655.27|17655.27|17687.46|17687.46|17638.97|17638.97|0
1710241800000|2024-03-12 11:10:00|17660.64|17660.64|17710.31|17710.31|17710.31|17710.31|17660.64|17660.64|0
1710242100000|2024-03-12 11:15:00|17704.95|17704.95|17694.22|17694.22|17704.95|17704.95|17685.39|17685.39|0
1710242400000|2024-03-12 11:20:00|17683.49|17683.49|17704.95|17704.95|17704.95|17704.95|17683.49|17683.49|0
1710242700000|2024-03-12 11:25:00|17707.74|17707.74|17739.92|17739.92|17753.44|17753.44|17707.74|17707.74|0
1710243000000|2024-03-12 11:30:00|17738.16|17738.16|17743.52|17743.52|17743.52|17743.52|17732.79|17732.79|0
1710243300000|2024-03-12 11:35:00|17759.62|17759.62|17766.58|17766.58|17772.15|17772.15|17759.62|17759.62|0
1710243600000|2024-03-12 11:40:00|17769.37|17769.37|17777.31|17777.31|17784.27|17784.27|17766.58|17766.58|0
1710243900000|2024-03-12 11:45:00|17778.7|17778.7|17780.3|17780.3|17792.22|17792.22|17770.55|17770.55|0
1710244200000|2024-03-12 11:50:00|17784.48|17784.48|17772.93|17772.93|17791.03|17791.03|17772.93|17772.93|0
1710244500000|2024-03-12 11:55:00|17777.1|17777.1|17776.22|17776.22|17777.1|17777.1|17770.92|17770.92|0
1710244800000|2024-03-12 12:00:00|17770.86|17770.86|17774.62|17774.62|17774.62|17774.62|17753.16|17753.16|0
1710245100000|2024-03-12 12:05:00|17776.02|17776.02|17764.87|17764.87|17776.02|17776.02|17755.54|17755.54|0
1710245400000|2024-03-12 12:10:00|17759.51|17759.51|17759.51|17759.51|17759.51|17759.51|17759.51|17759.51|0
1710245700000|2024-03-12 12:15:00|17754.15|17754.15|17747.15|17747.15|17754.15|17754.15|17741.78|17741.78|0
1710246000000|2024-03-12 12:20:00|17752.51|17752.51|17741.99|17741.99|17752.51|17752.51|17728.27|17728.27|0
1710246300000|2024-03-12 12:25:00|17739.2|17739.2|17716.35|17716.35|17739.2|17739.2|17716.35|17716.35|0
1710246600000|2024-03-12 12:30:00|17705.62|17705.62|17747.76|17747.76|17765.48|17765.48|17636.86|17636.86|0
1710246900000|2024-03-12 12:35:00|17737.03|17737.03|17807.39|17807.39|17807.39|17807.39|17737.03|17737.03|0
1710247200000|2024-03-12 12:40:00|17812.75|17812.75|17842.81|17842.81|17842.81|17842.81|17812.75|17812.75|0
1710247500000|2024-03-12 12:45:00|17844.57|17844.57|17855.1|17855.1|17857.88|17857.88|17844.57|17844.57|0
1710247800000|2024-03-12 12:50:00|17849.73|17849.73|17794.49|17794.49|17849.73|17849.73|17794.49|17794.49|0
1710248100000|2024-03-12 12:55:00|17793.09|17793.09|17795.88|17795.88|17795.88|17795.88|17782.36|17782.36|0
1710248400000|2024-03-12 13:00:00|17779.79|17779.79|17766.48|17766.48|17785.15|17785.15|17766.48|17766.48|0
1710248700000|2024-03-12 13:05:00|17771.84|17771.84|17786.1|17786.1|17786.1|17786.1|17765.66|17765.66|0
1710249000000|2024-03-12 13:10:00|17780.74|17780.74|17791.47|17791.47|17791.47|17791.47|17775.37|17775.37|0
1710249300000|2024-03-12 13:15:00|17785.9|17785.9|17780.53|17780.53|17785.9|17785.9|17780.53|17780.53|0
1710249600000|2024-03-12 13:20:00|17785.9|17785.9|17785.9|17785.9|17785.9|17785.9|17785.9|17785.9|0
1710250200000|2024-03-12 13:30:00|17780.53|17780.53|17718.53|17718.53|17780.53|17780.53|17707.8|17707.8|0
1710250500000|2024-03-12 13:35:00|17714.35|17714.35|17627.83|17627.83|17714.35|17714.35|17627.83|17627.83|0
1710250800000|2024-03-12 13:40:00|17633.19|17633.19|17626.81|17626.81|17637.54|17637.54|17621.45|17621.45|0
1710251100000|2024-03-12 13:45:00|17629.6|17629.6|17621.65|17621.65|17629.6|17629.6|17615.88|17615.88|0
1710251400000|2024-03-12 13:50:00|17618.87|17618.87|17663.18|17663.18|17663.18|17663.18|17618.87|17618.87|0
1710251700000|2024-03-12 13:55:00|17668.75|17668.75|17668.75|17668.75|17668.75|17668.75|17668.75|17668.75|0
1710252000000|2024-03-12 14:00:00|17690.21|17690.21|17699.99|17699.99|17699.99|17699.99|17690.21|17690.21|0
1710252300000|2024-03-12 14:05:00|17678.53|17678.53|17676.93|17676.93|17689.26|17689.26|17676.93|17676.93|0
1710252600000|2024-03-12 14:10:00|17671.57|17671.57|17666|17666|17671.57|17671.57|17666|17666|0
1710252900000|2024-03-12 14:15:00|17671.36|17671.36|17692.89|17692.89|17692.89|17692.89|17664.4|17664.4|0
1710253200000|2024-03-12 14:20:00|17698.26|17698.26|17709.19|17709.19|17709.19|17709.19|17698.26|17698.26|0
1710253500000|2024-03-12 14:25:00|17714.56|17714.56|17720.74|17720.74|17720.74|17720.74|17714.56|17714.56|0
1710253800000|2024-03-12 14:30:00|17715.37|17715.37|17699.28|17699.28|17715.37|17715.37|17693.91|17693.91|0
1710254100000|2024-03-12 14:35:00|17704.64|17704.64|17706.04|17706.04|17711.4|17711.4|17700.67|17700.67|0
1710254400000|2024-03-12 14:40:00|17711.4|17711.4|17747.33|17747.33|17747.33|17747.33|17711.4|17711.4|0
1710254700000|2024-03-12 14:45:00|17741.96|17741.96|17739.18|17739.18|17741.96|17741.96|17733.81|17733.81|0
1710255000000|2024-03-12 14:50:00|17755.27|17755.27|17760.64|17760.64|17766|17766|17755.27|17755.27|0
1710255300000|2024-03-12 14:55:00|17771.37|17771.37|17759.18|17759.18|17775.34|17775.34|17753.88|17753.88|0
1710255600000|2024-03-12 15:00:00|17748.45|17748.45|17727.05|17727.05|17753.81|17753.81|17727.05|17727.05|0
1710255900000|2024-03-12 15:05:00|17732.42|17732.42|17736.59|17736.59|17736.59|17736.59|17725.66|17725.66|0
1710256200000|2024-03-12 15:10:00|17741.96|17741.96|17752.69|17752.69|17758.05|17758.05|17741.96|17741.96|0
1710256500000|2024-03-12 15:15:00|17747.32|17747.32|17749.9|17749.9|17754.08|17754.08|17745.93|17745.93|0
1710256800000|2024-03-12 15:20:00|17755.27|17755.27|17756.15|17756.15|17766.75|17766.75|17750.79|17750.79|0
1710257100000|2024-03-12 15:25:00|17761.52|17761.52|17772.25|17772.25|17772.25|17772.25|17761.52|17761.52|0
1710257400000|2024-03-12 15:30:00|17777.61|17777.61|17768.27|17768.27|17777.61|17777.61|17761.52|17761.52|0
1710257700000|2024-03-12 15:35:00|17779|17779|17791.13|17791.13|17791.13|17791.13|17779|17779|0
1710258000000|2024-03-12 15:40:00|17796.49|17796.49|17795.47|17795.47|17807.9|17807.9|17788.34|17788.34|0
1710258300000|2024-03-12 15:45:00|17790.11|17790.11|17763.28|17763.28|17790.11|17790.11|17763.28|17763.28|0
1710258600000|2024-03-12 15:50:00|17766.07|17766.07|17788.92|17788.92|17788.92|17788.92|17766.07|17766.07|0
1710258900000|2024-03-12 15:55:00|17791.7|17791.7|17793.91|17793.91|17805.22|17805.22|17788.92|17788.92|0
1710259200000|2024-03-12 16:00:00|17783.18|17783.18|17775.03|17775.03|17783.18|17783.18|17764.3|17764.3|0
1710259500000|2024-03-12 16:05:00|17769.67|17769.67|17741.07|17741.07|17769.67|17769.67|17741.07|17741.07|0
1710259800000|2024-03-12 16:10:00|17736.9|17736.9|17747.49|17747.49|17749.32|17749.32|17735.5|17735.5|0
1710260100000|2024-03-12 16:15:00|17742.13|17742.13|17745.86|17745.86|17747.7|17747.7|17736.97|17736.97|0
1710260400000|2024-03-12 16:20:00|17747.26|17747.26|17745.86|17745.86|17747.26|17747.26|17733.74|17733.74|0
1710260700000|2024-03-12 16:25:00|17743.08|17743.08|17750.59|17750.59|17762.71|17762.71|17743.01|17743.01|0
1710317700000|2024-03-13 08:15:00|17801.38|17801.38|17851.88|17851.88|17860.24|17860.24|17769.19|17769.19|0
1710318000000|2024-03-13 08:20:00|17858.85|17858.85|17830.42|17830.42|17874.94|17874.94|17830.42|17830.42|0
1710318300000|2024-03-13 08:25:00|17841.15|17841.15|17814.33|17814.33|17860.24|17860.24|17814.33|17814.33|0
1710318600000|2024-03-13 08:30:00|17803.6|17803.6|17825.06|17825.06|17829.24|17829.24|17798.23|17798.23|0
1710318900000|2024-03-13 08:35:00|17827.84|17827.84|17846.25|17846.25|17879.94|17879.94|17825.06|17825.06|0
1710319200000|2024-03-13 08:40:00|17851.61|17851.61|17837.15|17837.15|17862.99|17862.99|17837.15|17837.15|0
1710319500000|2024-03-13 08:45:00|17842.51|17842.51|17823.43|17823.43|17843.91|17843.91|17823.43|17823.43|0
1710319800000|2024-03-13 08:50:00|17834.16|17834.16|17814.05|17814.05|17839.52|17839.52|17814.05|17814.05|0
1710320100000|2024-03-13 08:55:00|17804.3|17804.3|17821.79|17821.79|17821.79|17821.79|17804.3|17804.3|0
1710320400000|2024-03-13 09:00:00|17816.42|17816.42|17809.67|17809.67|17816.63|17816.63|17809.67|17809.67|0
1710320700000|2024-03-13 09:05:00|17814.08|17814.08|17815.71|17815.71|17819.38|17819.38|17810.55|17810.55|0
1710321000000|2024-03-13 09:10:00|17822.68|17822.68|17839.39|17839.39|17839.39|17839.39|17811.95|17811.95|0
1710321300000|2024-03-13 09:15:00|17828.66|17828.66|17810.96|17810.96|17828.66|17828.66|17796.47|17796.47|0
1710321600000|2024-03-13 09:20:00|17800.23|17800.23|17762.48|17762.48|17800.23|17800.23|17762.48|17762.48|0
1710321900000|2024-03-13 09:25:00|17768.05|17768.05|17745.4|17745.4|17768.05|17768.05|17735.86|17735.86|0
1710322200000|2024-03-13 09:30:00|17748.18|17748.18|17776.37|17776.37|17776.37|17776.37|17745.4|17745.4|0
1710322500000|2024-03-13 09:35:00|17787.1|17787.1|17768.9|17768.9|17787.1|17787.1|17755.59|17755.59|0
1710322800000|2024-03-13 09:40:00|17771.68|17771.68|17778.85|17778.85|17784.22|17784.22|17749.04|17749.04|0
1710323100000|2024-03-13 09:45:00|17794.95|17794.95|17788.56|17788.56|17794.95|17794.95|17786.8|17786.8|0
1710323400000|2024-03-13 09:50:00|17780.61|17780.61|17805.34|17805.34|17805.34|17805.34|17780.61|17780.61|0
1710323700000|2024-03-13 09:55:00|17816.07|17816.07|17809.11|17809.11|17816.07|17816.07|17799.77|17799.77|0
1710324000000|2024-03-13 10:00:00|17819.84|17819.84|17810.63|17810.63|17821.23|17821.23|17810.63|17810.63|0
1710324300000|2024-03-13 10:05:00|17818.58|17818.58|17786.77|17786.77|17818.58|17818.58|17779.64|17779.64|0
1710324600000|2024-03-13 10:10:00|17792.13|17792.13|17797.5|17797.5|17797.5|17797.5|17787.95|17787.95|0
1710324900000|2024-03-13 10:15:00|17786.77|17786.77|17774.44|17774.44|17792.13|17792.13|17774.44|17774.44|0
1710325200000|2024-03-13 10:20:00|17764.73|17764.73|17761.27|17761.27|17777.36|17777.36|17761.27|17761.27|0
1710325500000|2024-03-13 10:25:00|17772|17772|17751.42|17751.42|17772|17772|17751.42|17751.42|0
1710325800000|2024-03-13 10:30:00|17758.38|17758.38|17762.15|17762.15|17774.48|17774.48|17758.38|17758.38|0
1710326100000|2024-03-13 10:35:00|17769.11|17769.11|17779.84|17779.84|17781.23|17781.23|17769.11|17769.11|0
1710326400000|2024-03-13 10:40:00|17777.06|17777.06|17743.68|17743.68|17777.06|17777.06|17743.68|17743.68|0
1710326700000|2024-03-13 10:45:00|17732.95|17732.95|17716.72|17716.72|17732.95|17732.95|17716.72|17716.72|0
1710327000000|2024-03-13 10:50:00|17700.62|17700.62|17709.89|17709.89|17720.62|17720.62|17699.23|17699.23|0
1710327300000|2024-03-13 10:55:00|17714.07|17714.07|17716.86|17716.86|17719.64|17719.64|17714.07|17714.07|0
1710327600000|2024-03-13 11:00:00|17715.46|17715.46|17727.59|17727.59|17731.76|17731.76|17715.46|17715.46|0
1710327900000|2024-03-13 11:05:00|17728.98|17728.98|17705.31|17705.31|17728.98|17728.98|17704.8|17704.8|0
1710328200000|2024-03-13 11:10:00|17708.1|17708.1|17678.49|17678.49|17720.22|17720.22|17678.49|17678.49|0
1710328500000|2024-03-13 11:15:00|17682.66|17682.66|17660.63|17660.63|17685.24|17685.24|17660.63|17660.63|0
1710328800000|2024-03-13 11:20:00|17665.99|17665.99|17682.08|17682.08|17684.87|17684.87|17665.99|17665.99|0
1710329100000|2024-03-13 11:25:00|17687.45|17687.45|17663.34|17663.34|17687.45|17687.45|17663.34|17663.34|0
1710329400000|2024-03-13 11:30:00|17666.13|17666.13|17679.44|17679.44|17679.44|17679.44|17657.98|17657.98|0
1710329700000|2024-03-13 11:35:00|17695.53|17695.53|17719|17719|17719|17719|17690.17|17690.17|0
1710330000000|2024-03-13 11:40:00|17725.96|17725.96|17732.72|17732.72|17734.11|17734.11|17723.18|17723.18|0
1710330300000|2024-03-13 11:45:00|17730.95|17730.95|17713.25|17713.25|17730.95|17730.95|17696.58|17696.58|0
1710330600000|2024-03-13 11:50:00|17718.62|17718.62|17709.08|17709.08|17718.62|17718.62|17709.08|17709.08|0
1710330900000|2024-03-13 11:55:00|17701.13|17701.13|17681.27|17681.27|17701.13|17701.13|17679.67|17679.67|0
1710331200000|2024-03-13 12:00:00|17675.9|17675.9|17682.22|17682.22|17688.23|17688.23|17675.16|17675.16|0
1710331500000|2024-03-13 12:05:00|17678.69|17678.69|17693.09|17693.09|17698.45|17698.45|17678.69|17678.69|0
1710331800000|2024-03-13 12:10:00|17693.97|17693.97|17693.97|17693.97|17693.97|17693.97|17693.97|17693.97|0
1710332100000|2024-03-13 12:15:00|17688.6|17688.6|17691.18|17691.18|17692.58|17692.58|17675.09|17675.09|0
1710332400000|2024-03-13 12:20:00|17688.54|17688.54|17694.48|17694.48|17698.66|17698.66|17688.54|17688.54|0
1710332700000|2024-03-13 12:25:00|17693.09|17693.09|17699.84|17699.84|17705.21|17705.21|17693.09|17693.09|0
1710333000000|2024-03-13 12:30:00|17698.45|17698.45|17693.97|17693.97|17698.45|17698.45|17693.09|17693.09|0
1710333300000|2024-03-13 12:35:00|17691.18|17691.18|17688.6|17688.6|17704.7|17704.7|17688.6|17688.6|0
1710333600000|2024-03-13 12:40:00|17683.03|17683.03|17687.52|17687.52|17688.4|17688.4|17683.03|17683.03|0
1710333900000|2024-03-13 12:45:00|17682.15|17682.15|17680.76|17680.76|17682.15|17682.15|17675.39|17675.39|0
1710334200000|2024-03-13 12:50:00|17691.49|17691.49|17691.49|17691.49|17691.49|17691.49|17691.49|17691.49|0
1710334500000|2024-03-13 12:55:00|17702.22|17702.22|17732.78|17732.78|17736.75|17736.75|17702.22|17702.22|0
1710334800000|2024-03-13 13:00:00|17731.89|17731.89|17747.99|17747.99|17747.99|17747.99|17731.89|17731.89|0
1710335100000|2024-03-13 13:05:00|17737.26|17737.26|17755.93|17755.93|17755.93|17755.93|17737.26|17737.26|0
1710335400000|2024-03-13 13:10:00|17754.54|17754.54|17760.34|17760.34|17760.34|17760.34|17746.83|17746.83|0
1710335700000|2024-03-13 13:15:00|17765.71|17765.71|17767.41|17767.41|17767.41|17767.41|17760.34|17760.34|0
1710336000000|2024-03-13 13:20:00|17766.02|17766.02|17769.11|17769.11|17769.11|17769.11|17758.38|17758.38|0
1710336300000|2024-03-13 13:25:00|17763.81|17763.81|17772.4|17772.4|17772.4|17772.4|17754.91|17754.91|0
1710336600000|2024-03-13 13:30:00|17776.58|17776.58|17792.67|17792.67|17792.67|17792.67|17776.58|17776.58|0
1710336900000|2024-03-13 13:35:00|17799.73|17799.73|17802.31|17802.31|17802.31|17802.31|17792.98|17792.98|0
1710337200000|2024-03-13 13:40:00|17807.68|17807.68|17808.56|17808.56|17811.65|17811.65|17790.19|17790.19|0
1710337500000|2024-03-13 13:45:00|17812.74|17812.74|17833.39|17833.39|17833.39|17833.39|17810.16|17810.16|0
1710337800000|2024-03-13 13:50:00|17832.5|17832.5|17827.14|17827.14|17840.65|17840.65|17821.77|17821.77|0
1710338100000|2024-03-13 13:55:00|17825.75|17825.75|17830.23|17830.23|17830.23|17830.23|17819.5|17819.5|0
1710338400000|2024-03-13 14:00:00|17824.86|17824.86|17823.47|17823.47|17828.9|17828.9|17816.78|17816.78|0
1710338700000|2024-03-13 14:05:00|17828.83|17828.83|17865.4|17865.4|17865.4|17865.4|17828.83|17828.83|0
1710339000000|2024-03-13 14:10:00|17862.62|17862.62|17869.38|17869.38|17870.77|17870.77|17862.62|17862.62|0
1710339300000|2024-03-13 14:15:00|17870.77|17870.77|17895.69|17895.69|17895.69|17895.69|17869.38|17869.38|0
1710339600000|2024-03-13 14:20:00|17897.09|17897.09|17926.7|17926.7|17926.7|17926.7|17895.69|17895.69|0
1710339900000|2024-03-13 14:25:00|17939.23|17939.23|17923.55|17923.55|17939.23|17939.23|17912.2|17912.2|0
1710340200000|2024-03-13 14:30:00|17924.94|17924.94|17925.24|17925.24|17944.02|17944.02|17914.21|17914.21|0
1710340500000|2024-03-13 14:35:00|17926.64|17926.64|17893.83|17893.83|17932|17932|17893.83|17893.83|0
1710340800000|2024-03-13 14:40:00|17892.95|17892.95|17903.1|17903.1|17913.01|17913.01|17892.95|17892.95|0
1710341100000|2024-03-13 14:45:00|17892.37|17892.37|17891.01|17891.01|17892.37|17892.37|17870.5|17870.5|0
1710341400000|2024-03-13 14:50:00|17885.64|17885.64|17877.7|17877.7|17891.01|17891.01|17873.52|17873.52|0
1710341700000|2024-03-13 14:55:00|17872.33|17872.33|17874.4|17874.4|17879.76|17879.76|17852.94|17852.94|0
1710342000000|2024-03-13 15:00:00|17885.13|17885.13|17881.9|17881.9|17889.31|17889.31|17869.24|17869.24|0
1710342300000|2024-03-13 15:05:00|17871.17|17871.17|17864.62|17864.62|17875.35|17875.35|17864.62|17864.62|0
1710342600000|2024-03-13 15:10:00|17869.99|17869.99|17880.72|17880.72|17882.11|17882.11|17867.2|17867.2|0
1710342900000|2024-03-13 15:15:00|17886.08|17886.08|17869.34|17869.34|17886.08|17886.08|17869.34|17869.34|0
1710343200000|2024-03-13 15:20:00|17872.13|17872.13|17837.59|17837.59|17872.13|17872.13|17837.59|17837.59|0
1710343500000|2024-03-13 15:25:00|17841.77|17841.77|17836.41|17836.41|17848.53|17848.53|17836.41|17836.41|0
1710343800000|2024-03-13 15:30:00|17839.19|17839.19|17845.88|17845.88|17845.88|17845.88|17836.41|17836.41|0
1710344100000|2024-03-13 15:35:00|17861.98|17861.98|17854.27|17854.27|17861.98|17861.98|17851.25|17851.25|0
1710344400000|2024-03-13 15:40:00|17848.9|17848.9|17852.94|17852.94|17852.94|17852.94|17842.65|17842.65|0
1710344700000|2024-03-13 15:45:00|17851.55|17851.55|17847.58|17847.58|17854.34|17854.34|17843.4|17843.4|0
1710345000000|2024-03-13 15:50:00|17848.46|17848.46|17853.83|17853.83|17853.83|17853.83|17845.47|17845.47|0
1710345300000|2024-03-13 15:55:00|17848.46|17848.46|17836.91|17836.91|17853.83|17853.83|17835.52|17835.52|0
1710345600000|2024-03-13 16:00:00|17831.55|17831.55|17836.47|17836.47|17836.47|17836.47|17820.38|17820.38|0
1710345900000|2024-03-13 16:05:00|17837.87|17837.87|17829.72|17829.72|17841.84|17841.84|17829.72|17829.72|0
1710346200000|2024-03-13 16:10:00|17826.93|17826.93|17817.66|17817.66|17826.93|17826.93|17810.9|17810.9|0
1710346500000|2024-03-13 16:15:00|17819.05|17819.05|17819.36|17819.36|17826.12|17826.12|17817.97|17817.97|0
1710346800000|2024-03-13 16:20:00|17814|17814|17815.39|17815.39|17829.65|17829.65|17811.42|17811.42|0
1710347100000|2024-03-13 16:25:00|17820.75|17820.75|17808.12|17808.12|17828.26|17828.26|17808.12|17808.12|0
1710404100000|2024-03-14 08:15:00|18029.01|18029.01|17994.44|17994.44|18029.01|18029.01|17985.34|17985.34|0
1710404400000|2024-03-14 08:20:00|17967.61|17967.61|17960.25|17960.25|17992.44|17992.44|17960.25|17960.25|0
1710404700000|2024-03-14 08:25:00|17956.07|17956.07|17985.27|17985.27|17985.27|17985.27|17931.62|17931.62|0
1710405000000|2024-03-14 08:30:00|17990.63|17990.63|18039.8|18039.8|18039.8|18039.8|17979.9|17979.9|0
1710405300000|2024-03-14 08:35:00|18055.89|18055.89|18144.18|18144.18|18144.18|18144.18|18050.53|18050.53|0
1710405600000|2024-03-14 08:40:00|18137.22|18137.22|18198.5|18198.5|18198.5|18198.5|18092.7|18092.7|0
1710405900000|2024-03-14 08:45:00|18209.23|18209.23|18170.29|18170.29|18246.79|18246.79|18170.29|18170.29|0
1710406200000|2024-03-14 08:50:00|18168.89|18168.89|18155.95|18155.95|18168.89|18168.89|18135.47|18135.47|0
1710406500000|2024-03-14 08:55:00|18161.31|18161.31|18168.07|18168.07|18168.07|18168.07|18155.95|18155.95|0
1710406800000|2024-03-14 09:00:00|18172.25|18172.25|18164.1|18164.1|18177.61|18177.61|18137.28|18137.28|0
1710407100000|2024-03-14 09:05:00|18148.01|18148.01|18110.45|18110.45|18148.01|18148.01|18110.45|18110.45|0
1710407400000|2024-03-14 09:10:00|18099.72|18099.72|18110.45|18110.45|18110.45|18110.45|18072.9|18072.9|0
1710407700000|2024-03-14 09:15:00|18121.18|18121.18|18121.79|18121.79|18122.57|18122.57|18089.6|18089.6|0
1710408000000|2024-03-14 09:20:00|18128.75|18128.75|18106.99|18106.99|18136.39|18136.39|18106.99|18106.99|0
1710408300000|2024-03-14 09:25:00|18090.89|18090.89|18077.51|18077.51|18096.19|18096.19|18077.51|18077.51|0
1710408600000|2024-03-14 09:30:00|18093.61|18093.61|18106.92|18106.92|18120.43|18120.43|18093.61|18093.61|0
1710408900000|2024-03-14 09:35:00|18139.11|18139.11|18192.75|18192.75|18208.85|18208.85|18139.11|18139.11|0
1710409200000|2024-03-14 09:40:00|18224.94|18224.94|18183.21|18183.21|18230.31|18230.31|18183.21|18183.21|0
1710409500000|2024-03-14 09:45:00|18177.85|18177.85|18242.43|18242.43|18242.43|18242.43|18161.75|18161.75|0
1710409800000|2024-03-14 09:50:00|18241.04|18241.04|18215.91|18215.91|18256.93|18256.93|18210.55|18210.55|0
1710410100000|2024-03-14 09:55:00|18210.55|18210.55|18224.06|18224.06|18224.06|18224.06|18210.55|18210.55|0
1710410400000|2024-03-14 10:00:00|18207.97|18207.97|18241.55|18241.55|18245.73|18245.73|18207.97|18207.97|0
1710410700000|2024-03-14 10:05:00|18230.82|18230.82|18187.02|18187.02|18230.82|18230.82|18171.81|18171.81|0
1710411000000|2024-03-14 10:10:00|18181.66|18181.66|18170.93|18170.93|18181.66|18181.66|18154.83|18154.83|0
1710411300000|2024-03-14 10:15:00|18176.29|18176.29|18162.57|18162.57|18176.29|18176.29|18162.57|18162.57|0
1710411600000|2024-03-14 10:20:00|18141.11|18141.11|18147.87|18147.87|18147.87|18147.87|18141.11|18141.11|0
1710411900000|2024-03-14 10:25:00|18137.14|18137.14|18110.32|18110.32|18137.14|18137.14|18110.32|18110.32|0
1710412200000|2024-03-14 10:30:00|18115.68|18115.68|18123.97|18123.97|18126.62|18126.62|18112.9|18112.9|0
1710412500000|2024-03-14 10:35:00|18107.87|18107.87|18107.87|18107.87|18107.87|18107.87|18107.87|18107.87|0
1710412800000|2024-03-14 10:40:00|18102.51|18102.51|18091.78|18091.78|18102.51|18102.51|18075.68|18075.68|0
1710413100000|2024-03-14 10:45:00|18081.05|18081.05|18075.68|18075.68|18081.05|18081.05|18075.68|18075.68|0
1710413400000|2024-03-14 10:50:00|18070.11|18070.11|18039.11|18039.11|18070.11|18070.11|18039.11|18039.11|0
1710413700000|2024-03-14 10:55:00|18044.48|18044.48|18091.88|18091.88|18097.45|18097.45|18043.59|18043.59|0
1710414000000|2024-03-14 11:00:00|18086.51|18086.51|18092.08|18092.08|18092.08|18092.08|18086.51|18086.51|0
1710414300000|2024-03-14 11:05:00|18097.45|18097.45|18136.33|18136.33|18136.33|18136.33|18097.45|18097.45|0
1710414600000|2024-03-14 11:10:00|18125.6|18125.6|18134.93|18134.93|18136.33|18136.33|18125.6|18125.6|0
1710414900000|2024-03-14 11:15:00|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18134.93|18134.93|0
1710415200000|2024-03-14 11:20:00|18136.12|18136.12|18148.24|18148.24|18153.61|18153.61|18133.34|18133.34|0
1710415500000|2024-03-14 11:25:00|18142.67|18142.67|18130.17|18130.17|18142.67|18142.67|18130.17|18130.17|0
1710415800000|2024-03-14 11:30:00|18114.08|18114.08|18101.07|18101.07|18114.08|18114.08|18101.07|18101.07|0
1710416100000|2024-03-14 11:35:00|18098.29|18098.29|18088.75|18088.75|18098.29|18098.29|18085.96|18085.96|0
1710416400000|2024-03-14 11:40:00|18083.18|18083.18|18126.74|18126.74|18126.74|18126.74|18083.18|18083.18|0
1710416700000|2024-03-14 11:45:00|18129.53|18129.53|18113.43|18113.43|18129.53|18129.53|18113.43|18113.43|0
1710417000000|2024-03-14 11:50:00|18124.16|18124.16|18129.53|18129.53|18129.53|18129.53|18118.8|18118.8|0
1710417300000|2024-03-14 11:55:00|18130.92|18130.92|18163.11|18163.11|18163.11|18163.11|18130.92|18130.92|0
1710417900000|2024-03-14 12:05:00|18152.38|18152.38|18152.45|18152.45|18163.11|18163.11|18130.99|18130.99|0
1710418200000|2024-03-14 12:10:00|18146.88|18146.88|18112.99|18112.99|18148.27|18148.27|18107.62|18107.62|0
1710418500000|2024-03-14 12:15:00|18102.26|18102.26|18105.04|18105.04|18105.04|18105.04|18100.87|18100.87|0
1710418800000|2024-03-14 12:20:00|18106.44|18106.44|18096.89|18096.89|18106.44|18106.44|18096.89|18096.89|0
1710419100000|2024-03-14 12:25:00|18112.99|18112.99|18119.54|18119.54|18125.11|18125.11|18112.99|18112.99|0
1710419400000|2024-03-14 12:30:00|18124.9|18124.9|18126.5|18126.5|18131.87|18131.87|18087.35|18087.35|0
1710419700000|2024-03-14 12:35:00|18121.14|18121.14|18131.87|18131.87|18131.87|18131.87|18121.14|18121.14|0
1710420000000|2024-03-14 12:40:00|18142.6|18142.6|18137.03|18137.03|18142.6|18142.6|18134.24|18134.24|0
1710420300000|2024-03-14 12:45:00|18140.56|18140.56|18140.56|18140.56|18140.56|18140.56|18140.56|18140.56|0
1710420600000|2024-03-14 12:50:00|18129.83|18129.83|18119.34|18119.34|18129.83|18129.83|18113.73|18113.73|0
1710420900000|2024-03-14 12:55:00|18120.73|18120.73|18104.63|18104.63|18136.82|18136.82|18104.63|18104.63|0
1710421200000|2024-03-14 13:00:00|18099.27|18099.27|18026.74|18026.74|18099.27|18099.27|18021.38|18021.38|0
1710421500000|2024-03-14 13:05:00|18016.01|18016.01|17994.55|17994.55|18021.38|18021.38|17994.55|17994.55|0
1710421800000|2024-03-14 13:10:00|17978.46|17978.46|17989.19|17989.19|17989.19|17989.19|17978.46|17978.46|0
1710422100000|2024-03-14 13:15:00|17983.82|17983.82|17979.65|17979.65|17983.82|17983.82|17979.65|17979.65|0
1710422400000|2024-03-14 13:20:00|17990.37|17990.37|18013.23|18013.23|18013.23|18013.23|17990.37|17990.37|0
1710422700000|2024-03-14 13:25:00|18018.59|18018.59|18010.04|18010.04|18018.59|18018.59|18004.47|18004.47|0
1710423000000|2024-03-14 13:30:00|18015.4|18015.4|18008.64|18008.64|18018.19|18018.19|17992.55|17992.55|0
1710423300000|2024-03-14 13:35:00|18003.28|18003.28|18008.07|18008.07|18009.46|18009.46|17997.91|17997.91|0
1710423600000|2024-03-14 13:40:00|18002.7|18002.7|17955.4|17955.4|18002.7|18002.7|17955.4|17955.4|0
1710423900000|2024-03-14 13:45:00|17960.77|17960.77|17983.62|17983.62|17994.35|17994.35|17960.77|17960.77|0
1710424200000|2024-03-14 13:50:00|17972.89|17972.89|17895.81|17895.81|17972.89|17972.89|17890.44|17890.44|0
1710424500000|2024-03-14 13:55:00|17897.2|17897.2|17924.02|17924.02|17924.02|17924.02|17897.2|17897.2|0
1710424800000|2024-03-14 14:00:00|17921.24|17921.24|17898.59|17898.59|17921.24|17921.24|17885.07|17885.07|0
1710425100000|2024-03-14 14:05:00|17903.95|17903.95|17918.65|17918.65|17920.05|17920.05|17903.95|17903.95|0
1710425400000|2024-03-14 14:10:00|17913.29|17913.29|17894.41|17894.41|17921.23|17921.23|17894.41|17894.41|0
1710425700000|2024-03-14 14:15:00|17889.04|17889.04|17883.68|17883.68|17889.04|17889.04|17883.68|17883.68|0
1710426000000|2024-03-14 14:20:00|17878.32|17878.32|17865.78|17865.78|17878.32|17878.32|17865.78|17865.78|0
1710426300000|2024-03-14 14:25:00|17855.05|17855.05|17845.72|17845.72|17855.05|17855.05|17839.77|17839.77|0
1710426600000|2024-03-14 14:30:00|17849.9|17849.9|17858.86|17858.86|17858.86|17858.86|17844.53|17844.53|0
1710426900000|2024-03-14 14:35:00|17869.59|17869.59|17864.22|17864.22|17870.98|17870.98|17853.49|17853.49|0
1710427200000|2024-03-14 14:40:00|17856.28|17856.28|17861.64|17861.64|17867.01|17867.01|17856.28|17856.28|0
1710427500000|2024-03-14 14:45:00|17867.01|17867.01|17881.27|17881.27|17881.27|17881.27|17862.39|17862.39|0
1710427800000|2024-03-14 14:50:00|17877.09|17877.09|17810.57|17810.57|17881.71|17881.71|17810.57|17810.57|0
1710428100000|2024-03-14 14:55:00|17807.92|17807.92|17776.1|17776.1|17807.92|17807.92|17776.1|17776.1|0
1710428400000|2024-03-14 15:00:00|17777.5|17777.5|17827.17|17827.17|17827.17|17827.17|17777.5|17777.5|0
1710428700000|2024-03-14 15:05:00|17832.54|17832.54|17805.3|17805.3|17832.54|17832.54|17805.3|17805.3|0
1710429000000|2024-03-14 15:10:00|17808.09|17808.09|17802.66|17802.66|17808.09|17808.09|17802.66|17802.66|0
1710429300000|2024-03-14 15:15:00|17813.39|17813.39|17768.87|17768.87|17821.54|17821.54|17756.54|17756.54|0
1710429600000|2024-03-14 15:20:00|17763.5|17763.5|17763.5|17763.5|17773.05|17773.05|17759.33|17759.33|0
1710429900000|2024-03-14 15:25:00|17758.14|17758.14|17778.21|17778.21|17778.21|17778.21|17751.38|17751.38|0
1710430200000|2024-03-14 15:30:00|17783.57|17783.57|17733.59|17733.59|17783.57|17783.57|17733.59|17733.59|0
1710430500000|2024-03-14 15:35:00|17738.95|17738.95|17748.5|17748.5|17748.5|17748.5|17738.95|17738.95|0
1710430800000|2024-03-14 15:40:00|17744.32|17744.32|17743.95|17743.95|17754.68|17754.68|17743.95|17743.95|0
1710431100000|2024-03-14 15:45:00|17749.31|17749.31|17734.61|17734.61|17761.43|17761.43|17734.61|17734.61|0
1710431400000|2024-03-14 15:50:00|17739.98|17739.98|17742.76|17742.76|17742.76|17742.76|17723.88|17723.88|0
1710431700000|2024-03-14 15:55:00|17741.37|17741.37|17728.36|17728.36|17744.46|17744.46|17728.36|17728.36|0
1710432000000|2024-03-14 16:00:00|17729.76|17729.76|17724.97|17724.97|17731.15|17731.15|17724.97|17724.97|0
1710432300000|2024-03-14 16:05:00|17730.33|17730.33|17701.1|17701.1|17730.33|17730.33|17701.1|17701.1|0
1710432600000|2024-03-14 16:10:00|17697.56|17697.56|17706.83|17706.83|17707.04|17707.04|17696.1|17696.1|0
1710432900000|2024-03-14 16:15:00|17705.44|17705.44|17743.74|17743.74|17745.51|17745.51|17705.44|17705.44|0
1710433200000|2024-03-14 16:20:00|17741.97|17741.97|17742.62|17742.62|17747.03|17747.03|17725.13|17725.13|0
1710433500000|2024-03-14 16:25:00|17731.89|17731.89|17743.3|17743.3|17745.27|17745.27|17729.99|17729.99|0
1710490500000|2024-03-15 08:15:00|17674.9|17674.9|17651.89|17651.89|17687.44|17687.44|17644.93|17644.93|0
1710490800000|2024-03-15 08:20:00|17657.26|17657.26|17615.76|17615.76|17657.26|17657.26|17615.76|17615.76|0
1710491100000|2024-03-15 08:25:00|17621.12|17621.12|17624.65|17624.65|17634.64|17634.64|17595.24|17595.24|0
1710491400000|2024-03-15 08:30:00|17613.92|17613.92|17618.92|17618.92|17635.79|17635.79|17604.79|17604.79|0
1710491700000|2024-03-15 08:35:00|17620.31|17620.31|17601.94|17601.94|17620.31|17620.31|17586.82|17586.82|0
1710492000000|2024-03-15 08:40:00|17603.33|17603.33|17596.57|17596.57|17603.33|17603.33|17591.21|17591.21|0
1710492300000|2024-03-15 08:45:00|17591.27|17591.27|17582.92|17582.92|17594.06|17594.06|17577.96|17577.96|0
1710492600000|2024-03-15 08:50:00|17572.19|17572.19|17588.28|17588.28|17588.28|17588.28|17572.19|17572.19|0
1710492900000|2024-03-15 08:55:00|17594.46|17594.46|17559.08|17559.08|17598.88|17598.88|17559.08|17559.08|0
1710493200000|2024-03-15 09:00:00|17542.98|17542.98|17534.83|17534.83|17545.77|17545.77|17533.64|17533.64|0
1710493500000|2024-03-15 09:05:00|17539.01|17539.01|17553.71|17553.71|17553.71|17553.71|17536.22|17536.22|0
1710493800000|2024-03-15 09:10:00|17555.1|17555.1|17553.71|17553.71|17555.1|17555.1|17553.71|17553.71|0
1710494100000|2024-03-15 09:15:00|17549.53|17549.53|17558.87|17558.87|17560.26|17560.26|17549.53|17549.53|0
1710494400000|2024-03-15 09:20:00|17560.26|17560.26|17599.21|17599.21|17608.55|17608.55|17560.26|17560.26|0
1710494700000|2024-03-15 09:25:00|17603.39|17603.39|17596.42|17596.42|17603.39|17603.39|17593.64|17593.64|0
1710495000000|2024-03-15 09:30:00|17601.79|17601.79|17601.79|17601.79|17601.79|17601.79|17601.79|17601.79|0
1710495300000|2024-03-15 09:35:00|17607.15|17607.15|17562.84|17562.84|17607.15|17607.15|17557.48|17557.48|0
1710495600000|2024-03-15 09:40:00|17564.23|17564.23|17587.39|17587.39|17596.22|17596.22|17564.23|17564.23|0
1710495900000|2024-03-15 09:45:00|17608.85|17608.85|17610.25|17610.25|17610.25|17610.25|17603.28|17603.28|0
1710496200000|2024-03-15 09:50:00|17615.82|17615.82|17626.55|17626.55|17629.33|17629.33|17614.42|17614.42|0
1710496500000|2024-03-15 09:55:00|17653.37|17653.37|17641.25|17641.25|17658.94|17658.94|17634.7|17634.7|0
1710496800000|2024-03-15 10:00:00|17639.85|17639.85|17625.15|17625.15|17639.85|17639.85|17619.58|17619.58|0
1710497100000|2024-03-15 10:05:00|17630.52|17630.52|17631.91|17631.91|17635.88|17635.88|17622.37|17622.37|0
1710497700000|2024-03-15 10:15:00|17599.72|17599.72|17599.48|17599.48|17604.23|17604.23|17566.27|17566.27|0
1710498000000|2024-03-15 10:20:00|17595.3|17595.3|17649.57|17649.57|17649.57|17649.57|17592.51|17592.51|0
1710498300000|2024-03-15 10:25:00|17655.14|17655.14|17657.72|17657.72|17657.72|17657.72|17642.81|17642.81|0
1710498600000|2024-03-15 10:30:00|17663.08|17663.08|17677.99|17677.99|17683.35|17683.35|17663.08|17663.08|0
1710498900000|2024-03-15 10:35:00|17683.35|17683.35|17683.35|17683.35|17683.35|17683.35|17683.35|17683.35|0
1710499200000|2024-03-15 10:40:00|17672.62|17672.62|17697.48|17697.48|17697.48|17697.48|17672.62|17672.62|0
1710499500000|2024-03-15 10:45:00|17696.09|17696.09|17695.89|17695.89|17698.47|17698.47|17689.13|17689.13|0
1710499800000|2024-03-15 10:50:00|17691.71|17691.71|17711.98|17711.98|17735.04|17735.04|17691.71|17691.71|0
1710500100000|2024-03-15 10:55:00|17714.77|17714.77|17706.41|17706.41|17724.1|17724.1|17684.95|17684.95|0
1710500400000|2024-03-15 11:00:00|17709.2|17709.2|17705.02|17705.02|17709.2|17709.2|17678.19|17678.19|0
1710500700000|2024-03-15 11:05:00|17726.48|17726.48|17720.91|17720.91|17734.63|17734.63|17715.54|17715.54|0
1710501000000|2024-03-15 11:10:00|17713.94|17713.94|17713.94|17713.94|17713.94|17713.94|17713.94|17713.94|0
1710501300000|2024-03-15 11:15:00|17751.5|17751.5|17740.77|17740.77|17751.5|17751.5|17740.77|17740.77|0
1710501600000|2024-03-15 11:20:00|17746.13|17746.13|17762.64|17762.64|17762.64|17762.64|17746.13|17746.13|0
1710501900000|2024-03-15 11:25:00|17757.27|17757.27|17753.3|17753.3|17757.27|17757.27|17751.91|17751.91|0
1710502200000|2024-03-15 11:30:00|17749.12|17749.12|17739.58|17739.58|17759.85|17759.85|17739.58|17739.58|0
1710502500000|2024-03-15 11:35:00|17734.22|17734.22|17724.67|17724.67|17739.58|17739.58|17724.67|17724.67|0
1710502800000|2024-03-15 11:40:00|17713.94|17713.94|17690.47|17690.47|17713.94|17713.94|17690.47|17690.47|0
1710503100000|2024-03-15 11:45:00|17693.26|17693.26|17698.83|17698.83|17698.83|17698.83|17687.89|17687.89|0
1710503400000|2024-03-15 11:50:00|17690.47|17690.47|17679.74|17679.74|17690.47|17690.47|17679.74|17679.74|0
1710503700000|2024-03-15 11:55:00|17685.11|17685.11|17687.76|17687.76|17687.76|17687.76|17685.11|17685.11|0
1710504000000|2024-03-15 12:00:00|17682.19|17682.19|17685.38|17685.38|17686.57|17686.57|17676.82|17676.82|0
1710504300000|2024-03-15 12:05:00|17681.21|17681.21|17670.48|17670.48|17681.21|17681.21|17670.48|17670.48|0
1710504600000|2024-03-15 12:10:00|17671.87|17671.87|17674.66|17674.66|17678.83|17678.83|17663.93|17663.93|0
1710504900000|2024-03-15 12:15:00|17681.62|17681.62|17706.07|17706.07|17706.07|17706.07|17681.62|17681.62|0
1710505200000|2024-03-15 12:20:00|17700.7|17700.7|17673.84|17673.84|17700.7|17700.7|17673.84|17673.84|0
1710505500000|2024-03-15 12:25:00|17679.21|17679.21|17680.8|17680.8|17680.8|17680.8|17673.84|17673.84|0
1710505800000|2024-03-15 12:30:00|17682.2|17682.2|17726.14|17726.14|17726.92|17726.92|17666.1|17666.1|0
1710506100000|2024-03-15 12:35:00|17720.77|17720.77|17707.26|17707.26|17720.77|17720.77|17707.26|17707.26|0
1710506400000|2024-03-15 12:40:00|17696.53|17696.53|17700.71|17700.71|17700.71|17700.71|17696.53|17696.53|0
1710506700000|2024-03-15 12:45:00|17703.49|17703.49|17717.01|17717.01|17719.79|17719.79|17703.49|17703.49|0
1710507000000|2024-03-15 12:50:00|17721.18|17721.18|17722.78|17722.78|17722.78|17722.78|17710.46|17710.46|0
1710507300000|2024-03-15 12:55:00|17728.15|17728.15|17709.06|17709.06|17733.51|17733.51|17706.28|17706.28|0
1710507600000|2024-03-15 13:00:00|17707.67|17707.67|17710.25|17710.25|17714.22|17714.22|17703.49|17703.49|0
1710507900000|2024-03-15 13:05:00|17698.77|17698.77|17702.95|17702.95|17702.95|17702.95|17698.77|17698.77|0
1710508200000|2024-03-15 13:10:00|17697.58|17697.58|17710.12|17710.12|17712.49|17712.49|17697.58|17697.58|0
1710508500000|2024-03-15 13:15:00|17708.72|17708.72|17707.33|17707.33|17715.48|17715.48|17699.39|17699.39|0
1710508800000|2024-03-15 13:20:00|17710.12|17710.12|17702.38|17702.38|17710.12|17710.12|17681.9|17681.9|0
1710509100000|2024-03-15 13:25:00|17697.01|17697.01|17697.22|17697.22|17707.74|17707.74|17691.65|17691.65|0
1710509400000|2024-03-15 13:30:00|17702.58|17702.58|17711.92|17711.92|17711.92|17711.92|17697.22|17697.22|0
1710509700000|2024-03-15 13:35:00|17717.29|17717.29|17743.13|17743.13|17743.13|17743.13|17717.29|17717.29|0
1710510000000|2024-03-15 13:40:00|17737.76|17737.76|17763.4|17763.4|17768.77|17768.77|17737.76|17737.76|0
1710510300000|2024-03-15 13:45:00|17756.44|17756.44|17752.67|17752.67|17774.13|17774.13|17752.67|17752.67|0
1710510600000|2024-03-15 13:50:00|17768.77|17768.77|17763.61|17763.61|17768.77|17768.77|17756.64|17756.64|0
1710510900000|2024-03-15 13:55:00|17752.88|17752.88|17750.09|17750.09|17752.88|17752.88|17750.09|17750.09|0
1710511200000|2024-03-15 14:00:00|17747.44|17747.44|17748.63|17748.63|17752.81|17752.81|17743.06|17743.06|0
1710511500000|2024-03-15 14:05:00|17743.26|17743.26|17748.63|17748.63|17753.99|17753.99|17737.9|17737.9|0
1710511800000|2024-03-15 14:10:00|17759.36|17759.36|17767.58|17767.58|17767.58|17767.58|17759.36|17759.36|0
1710512100000|2024-03-15 14:15:00|17794.4|17794.4|17796.98|17796.98|17817.25|17817.25|17794.4|17794.4|0
1710512400000|2024-03-15 14:20:00|17794.2|17794.2|17788.83|17788.83|17799.56|17799.56|17788.83|17788.83|0
1710512700000|2024-03-15 14:25:00|17786.05|17786.05|17790.02|17790.02|17800.75|17800.75|17784.65|17784.65|0
1710513000000|2024-03-15 14:30:00|17784.65|17784.65|17766.15|17766.15|17784.65|17784.65|17759.02|17759.02|0
1710513300000|2024-03-15 14:35:00|17770.33|17770.33|17777.29|17777.29|17788.02|17788.02|17770.33|17770.33|0
1710513600000|2024-03-15 14:40:00|17788.02|17788.02|17799.94|17799.94|17799.94|17799.94|17783.84|17783.84|0
1710513900000|2024-03-15 14:45:00|17794.57|17794.57|17812.06|17812.06|17812.06|17812.06|17794.57|17794.57|0
1710514200000|2024-03-15 14:50:00|17806.69|17806.69|17790.39|17790.39|17806.69|17806.69|17790.39|17790.39|0
1710514500000|2024-03-15 14:55:00|17795.96|17795.96|17816.24|17816.24|17816.24|17816.24|17790.6|17790.6|0
1710514800000|2024-03-15 15:00:00|17826.97|17826.97|17806.69|17806.69|17826.97|17826.97|17806.69|17806.69|0
1710515100000|2024-03-15 15:05:00|17795.96|17795.96|17782.28|17782.28|17795.96|17795.96|17770.29|17770.29|0
1710515400000|2024-03-15 15:10:00|17787.64|17787.64|17797.56|17797.56|17806.9|17806.9|17787.64|17787.64|0
1710515700000|2024-03-15 15:15:00|17808.29|17808.29|17802.92|17802.92|17808.29|17808.29|17802.92|17802.92|0
1710516000000|2024-03-15 15:20:00|17800.14|17800.14|17784.04|17784.04|17800.14|17800.14|17784.04|17784.04|0
1710516300000|2024-03-15 15:25:00|17794.77|17794.77|17805.5|17805.5|17805.5|17805.5|17794.77|17794.77|0
1710516600000|2024-03-15 15:30:00|17800.14|17800.14|17801.97|17801.97|17805.5|17805.5|17796.61|17796.61|0
1710516900000|2024-03-15 15:35:00|17803.36|17803.36|17814.6|17814.6|17814.6|17814.6|17798.3|17798.3|0
1710517200000|2024-03-15 15:40:00|17825.33|17825.33|17826.59|17826.59|17831.88|17831.88|17823.94|17823.94|0
1710517500000|2024-03-15 15:45:00|17831.95|17831.95|17848.04|17848.04|17870.9|17870.9|17831.95|17831.95|0
1710517800000|2024-03-15 15:50:00|17853.41|17853.41|17886.99|17886.99|17886.99|17886.99|17853.41|17853.41|0
1710518100000|2024-03-15 15:55:00|17892.36|17892.36|17868.49|17868.49|17903.02|17903.02|17868.49|17868.49|0
1710518400000|2024-03-15 16:00:00|17867.09|17867.09|17876.43|17876.43|17877.82|17877.82|17865.7|17865.7|0
1710518700000|2024-03-15 16:05:00|17871.06|17871.06|17868.05|17868.05|17878.77|17878.77|17857.55|17857.55|0
1710519000000|2024-03-15 16:10:00|17869.44|17869.44|17861.93|17861.93|17874.8|17874.8|17847.6|17847.6|0
1710519300000|2024-03-15 16:15:00|17864.72|17864.72|17839.15|17839.15|17872.87|17872.87|17839.15|17839.15|0
1710519600000|2024-03-15 16:20:00|17844.51|17844.51|17835.65|17835.65|17844.51|17844.51|17826.82|17826.82|0
1710519900000|2024-03-15 16:25:00|17841.02|17841.02|17842.92|17842.92|17850.56|17850.56|17832.19|17832.19|0
1710749700000|2024-03-18 08:15:00|17917.06|17917.06|17898.35|17898.35|17917.06|17917.06|17895.56|17895.56|0
1710750000000|2024-03-18 08:20:00|17903.73|17903.73|17912.87|17912.87|17930.6|17930.6|17880.63|17880.63|0
1710750300000|2024-03-18 08:25:00|17902.13|17902.13|17897.94|17897.94|17909.1|17909.1|17892.57|17892.57|0
1710750600000|2024-03-18 08:30:00|17903.31|17903.31|17918.91|17918.91|17935.03|17935.03|17900.73|17900.73|0
1710750900000|2024-03-18 08:35:00|17924.29|17924.29|17925.85|17925.85|17947.35|17947.35|17924.29|17924.29|0
1710751200000|2024-03-18 08:40:00|17936.6|17936.6|17941.97|17941.97|17941.97|17941.97|17920.48|17920.48|0
1710751500000|2024-03-18 08:45:00|17931.23|17931.23|17931.23|17931.23|17931.23|17931.23|17931.23|17931.23|0
1710751800000|2024-03-18 08:50:00|17936.6|17936.6|18006.3|18006.3|18006.3|18006.3|17936.6|17936.6|0
1710752100000|2024-03-18 08:55:00|17995.14|17995.14|17983.98|17983.98|17995.14|17995.14|17967.86|17967.86|0
1710752400000|2024-03-18 09:00:00|18005.48|18005.48|18001.29|18001.29|18005.48|18005.48|18000.11|18000.11|0
1710752700000|2024-03-18 09:05:00|17963.68|17963.68|17963.68|17963.68|17990.55|17990.55|17963.68|17963.68|0
1710753000000|2024-03-18 09:10:00|17958.3|17958.3|17982.38|17982.38|18022.79|18022.79|17958.3|17958.3|0
1710753300000|2024-03-18 09:15:00|17966.26|17966.26|17931.23|17931.23|17966.26|17966.26|17931.23|17931.23|0
1710753600000|2024-03-18 09:20:00|17925.85|17925.85|17901.22|17901.22|17925.85|17925.85|17894.28|17894.28|0
1710753900000|2024-03-18 09:25:00|17904.01|17904.01|17924.32|17924.32|17929.7|17929.7|17904.01|17904.01|0
1710754200000|2024-03-18 09:30:00|17929.7|17929.7|17928.51|17928.51|17935.07|17935.07|17924.32|17924.32|0
1710754500000|2024-03-18 09:35:00|17917.76|17917.76|17923.13|17923.13|17923.13|17923.13|17917.76|17917.76|0
1710754800000|2024-03-18 09:40:00|17939.25|17939.25|17966.74|17966.74|17966.74|17966.74|17933.88|17933.88|0
1710755100000|2024-03-18 09:45:00|17961.37|17961.37|17966.74|17966.74|17966.74|17966.74|17961.37|17961.37|0
1710755400000|2024-03-18 09:50:00|17959.8|17959.8|17936.91|17936.91|17959.8|17959.8|17936.91|17936.91|0
1710755700000|2024-03-18 09:55:00|17934.12|17934.12|17931.33|17931.33|17934.12|17934.12|17931.33|17931.33|0
1710756000000|2024-03-18 10:00:00|17934.8|17934.8|17924.05|17924.05|17940.38|17940.38|17924.05|17924.05|0
1710756300000|2024-03-18 10:05:00|17918.68|17918.68|17883.85|17883.85|17918.68|17918.68|17883.85|17883.85|0
1710756600000|2024-03-18 10:10:00|17890.83|17890.83|17895.22|17895.22|17906.95|17906.95|17885.45|17885.45|0
1710756900000|2024-03-18 10:15:00|17900.59|17900.59|17856.56|17856.56|17900.95|17900.95|17856.56|17856.56|0
1710757200000|2024-03-18 10:20:00|17849.59|17849.59|17844.42|17844.42|17849.59|17849.59|17833.47|17833.47|0
1710757500000|2024-03-18 10:25:00|17840.23|17840.23|17815.1|17815.1|17845.61|17845.61|17815.1|17815.1|0
1710757800000|2024-03-18 10:30:00|17809.72|17809.72|17794.47|17794.47|17810.25|17810.25|17794.47|17794.47|0
1710758100000|2024-03-18 10:35:00|17778.35|17778.35|17778.35|17778.35|17783.72|17783.72|17778.35|17778.35|0
1710758400000|2024-03-18 10:40:00|17783.72|17783.72|17817|17817|17817|17817|17783.72|17783.72|0
1710758700000|2024-03-18 10:45:00|17811.63|17811.63|17834.71|17834.71|17838.89|17838.89|17794.64|17794.64|0
1710759000000|2024-03-18 10:50:00|17840.08|17840.08|17840.08|17840.08|17840.08|17840.08|17840.08|17840.08|0
1710759300000|2024-03-18 10:55:00|17834.71|17834.71|17822.77|17822.77|17844.47|17844.47|17822.77|17822.77|0
1710759600000|2024-03-18 11:00:00|17833.52|17833.52|17855.01|17855.01|17860.39|17860.39|17833.52|17833.52|0
1710759900000|2024-03-18 11:05:00|17849.64|17849.64|17831.08|17831.08|17849.64|17849.64|17831.08|17831.08|0
1710760200000|2024-03-18 11:10:00|17814.96|17814.96|17832.63|17832.63|17836.82|17836.82|17814.96|17814.96|0
1710760500000|2024-03-18 11:15:00|17843.38|17843.38|17843.38|17843.38|17854.13|17854.13|17843.38|17843.38|0
1710760800000|2024-03-18 11:20:00|17838.01|17838.01|17811.14|17811.14|17838.01|17838.01|17811.14|17811.14|0
1710761100000|2024-03-18 11:25:00|17816.51|17816.51|17831.97|17831.97|17831.97|17831.97|17816.51|17816.51|0
1710761400000|2024-03-18 11:30:00|17835.44|17835.44|17866.46|17866.46|17870.65|17870.65|17835.44|17835.44|0
1710761700000|2024-03-18 11:35:00|17871.83|17871.83|17874.42|17874.42|17877.21|17877.21|17863.67|17863.67|0
1710762000000|2024-03-18 11:40:00|17879.79|17879.79|17885.37|17885.37|17885.37|17885.37|17879.79|17879.79|0
1710762300000|2024-03-18 11:45:00|17880|17880|17874.62|17874.62|17880|17880|17874.62|17874.62|0
1710762600000|2024-03-18 11:50:00|17880|17880|17912.24|17912.24|17912.24|17912.24|17880|17880|0
1710762900000|2024-03-18 11:55:00|17906.87|17906.87|17902.48|17902.48|17917.62|17917.62|17902.48|17902.48|0
1710763200000|2024-03-18 12:00:00|17909.42|17909.42|17900.57|17900.57|17909.42|17909.42|17898.67|17898.67|0
1710763500000|2024-03-18 12:05:00|17905.95|17905.95|17868.33|17868.33|17905.95|17905.95|17868.33|17868.33|0
1710763800000|2024-03-18 12:10:00|17873.7|17873.7|17895.2|17895.2|17911.32|17911.32|17868.33|17868.33|0
1710764100000|2024-03-18 12:15:00|17892.41|17892.41|17901.76|17901.76|17901.76|17901.76|17888.22|17888.22|0
1710764700000|2024-03-18 12:25:00|17896.39|17896.39|17897.26|17897.26|17897.26|17897.26|17891.01|17891.01|0
1710765000000|2024-03-18 12:30:00|17902.63|17902.63|17885.94|17885.94|17902.63|17902.63|17880.57|17880.57|0
1710765300000|2024-03-18 12:35:00|17869.82|17869.82|17863.92|17863.92|17875.2|17875.2|17863.92|17863.92|0
1710765600000|2024-03-18 12:40:00|17875.08|17875.08|17857.56|17857.56|17876.47|17876.47|17857.56|17857.56|0
1710765900000|2024-03-18 12:45:00|17852.19|17852.19|17849.23|17849.23|17852.19|17852.19|17838.65|17838.65|0
1710766200000|2024-03-18 12:50:00|17854.6|17854.6|17838.48|17838.48|17854.6|17854.6|17838.48|17838.48|0
1710766500000|2024-03-18 12:55:00|17854.6|17854.6|17863.54|17863.54|17876.1|17876.1|17854.6|17854.6|0
1710766800000|2024-03-18 13:00:00|17868.92|17868.92|17854.19|17854.19|17881.06|17881.06|17852.79|17852.79|0
1710767100000|2024-03-18 13:05:00|17848.82|17848.82|17805.82|17805.82|17848.82|17848.82|17805.82|17805.82|0
1710767400000|2024-03-18 13:10:00|17811.2|17811.2|17793.68|17793.68|17811.2|17811.2|17791.1|17791.1|0
1710767700000|2024-03-18 13:15:00|17799.05|17799.05|17783.97|17783.97|17804.43|17804.43|17783.97|17783.97|0
1710768000000|2024-03-18 13:20:00|17785.36|17785.36|17767.85|17767.85|17785.36|17785.36|17757.1|17757.1|0
1710768300000|2024-03-18 13:25:00|17773.22|17773.22|17783.65|17783.65|17789.02|17789.02|17773.22|17773.22|0
1710768600000|2024-03-18 13:30:00|17762.15|17762.15|17767.53|17767.53|17767.53|17767.53|17756.78|17756.78|0
1710768900000|2024-03-18 13:35:00|17772.9|17772.9|17714.97|17714.97|17772.9|17772.9|17709.6|17709.6|0
1710769200000|2024-03-18 13:40:00|17709.6|17709.6|17721.74|17721.74|17732.49|17732.49|17709.6|17709.6|0
1710769500000|2024-03-18 13:45:00|17720.35|17720.35|17684.69|17684.69|17720.35|17720.35|17684.69|17684.69|0
1710769800000|2024-03-18 13:50:00|17695.44|17695.44|17695.44|17695.44|17700.81|17700.81|17679.31|17679.31|0
1710770100000|2024-03-18 13:55:00|17690.06|17690.06|17691.46|17691.46|17691.46|17691.46|17686.08|17686.08|0
1710770400000|2024-03-18 14:00:00|17695.64|17695.64|17677.41|17677.41|17706.39|17706.39|17675.33|17675.33|0
1710770700000|2024-03-18 14:05:00|17680.2|17680.2|17701.7|17701.7|17707.07|17707.07|17664.08|17664.08|0
1710771000000|2024-03-18 14:10:00|17708.67|17708.67|17717.34|17717.34|17735.75|17735.75|17708.67|17708.67|0
1710771300000|2024-03-18 14:15:00|17706.6|17706.6|17696.05|17696.05|17712.18|17712.18|17696.05|17696.05|0
1710771600000|2024-03-18 14:20:00|17685.31|17685.31|17687.57|17687.57|17688.1|17688.1|17677.14|17677.14|0
1710771900000|2024-03-18 14:25:00|17692.94|17692.94|17688.79|17688.79|17703.52|17703.52|17684.61|17684.61|0
1710772200000|2024-03-18 14:30:00|17694.17|17694.17|17687.85|17687.85|17700.41|17700.41|17687.85|17687.85|0
1710772500000|2024-03-18 14:35:00|17677.11|17677.11|17662.17|17662.17|17677.11|17677.11|17656.8|17656.8|0
1710772800000|2024-03-18 14:40:00|17667.55|17667.55|17668.94|17668.94|17674.32|17674.32|17656.8|17656.8|0
1710773100000|2024-03-18 14:45:00|17667.55|17667.55|17670.34|17670.34|17671.73|17671.73|17651.43|17651.43|0
1710773400000|2024-03-18 14:50:00|17675.71|17675.71|17659.59|17659.59|17675.71|17675.71|17659.59|17659.59|0
1710773700000|2024-03-18 14:55:00|17654.22|17654.22|17653.8|17653.8|17659.59|17659.59|17648.43|17648.43|0
1710774000000|2024-03-18 15:00:00|17659.18|17659.18|17640.47|17640.47|17660.78|17660.78|17640.47|17640.47|0
1710774300000|2024-03-18 15:05:00|17629.19|17629.19|17644.45|17644.45|17648.79|17648.79|17627.46|17627.46|0
1710774600000|2024-03-18 15:10:00|17640.26|17640.26|17624.14|17624.14|17645.64|17645.64|17624.14|17624.14|0
1710774900000|2024-03-18 15:15:00|17622.75|17622.75|17626.93|17626.93|17637.68|17637.68|17618.77|17618.77|0
1710775200000|2024-03-18 15:20:00|17632.31|17632.31|17635.1|17635.1|17635.1|17635.1|17629.72|17629.72|0
1710775500000|2024-03-18 15:25:00|17639.28|17639.28|17654.21|17654.21|17654.21|17654.21|17639.28|17639.28|0
1710775800000|2024-03-18 15:30:00|17648.84|17648.84|17655.57|17655.57|17655.57|17655.57|17644.66|17644.66|0
1710776100000|2024-03-18 15:35:00|17654.18|17654.18|17644.83|17644.83|17654.18|17654.18|17638.06|17638.06|0
1710776400000|2024-03-18 15:40:00|17637.89|17637.89|17658.19|17658.19|17658.19|17658.19|17637.89|17637.89|0
1710776700000|2024-03-18 15:45:00|17660.98|17660.98|17673.13|17673.13|17678.5|17678.5|17657|17657|0
1710777000000|2024-03-18 15:50:00|17662.38|17662.38|17659.59|17659.59|17662.38|17662.38|17648.84|17648.84|0
1710777300000|2024-03-18 15:55:00|17664.96|17664.96|17691.83|17691.83|17691.83|17691.83|17664.96|17664.96|0
1710777600000|2024-03-18 16:00:00|17690.44|17690.44|17676.9|17676.9|17690.44|17690.44|17676.9|17676.9|0
1710777900000|2024-03-18 16:05:00|17687.65|17687.65|17669.92|17669.92|17687.65|17687.65|17668.53|17668.53|0
1710778200000|2024-03-18 16:10:00|17672.71|17672.71|17666.63|17666.63|17674.11|17674.11|17657.99|17657.99|0
1710778500000|2024-03-18 16:15:00|17672|17672|17681.9|17681.9|17687.27|17687.27|17662.99|17662.99|0
1710778800000|2024-03-18 16:20:00|17683.29|17683.29|17695.23|17695.23|17702|17702|17683.29|17683.29|0
1710779100000|2024-03-18 16:25:00|17692.44|17692.44|17715.74|17715.74|17716.97|17716.97|17692.44|17692.44|0
1710836100000|2024-03-19 08:15:00|17585.57|17585.57|17556.04|17556.04|17585.57|17585.57|17556.04|17556.04|0
1710836400000|2024-03-19 08:20:00|17561.42|17561.42|17533.32|17533.32|17569.79|17569.79|17533.32|17533.32|0
1710836700000|2024-03-19 08:25:00|17517.2|17517.2|17522.57|17522.57|17522.57|17522.57|17506.45|17506.45|0
1710837000000|2024-03-19 08:30:00|17527.95|17527.95|17499.47|17499.47|17527.95|17527.95|17488.73|17488.73|0
1710837300000|2024-03-19 08:35:00|17494.1|17494.1|17477.98|17477.98|17504.85|17504.85|17477.98|17477.98|0
1710837600000|2024-03-19 08:40:00|17480.58|17480.58|17449.15|17449.15|17506.5|17506.5|17443.77|17443.77|0
1710837900000|2024-03-19 08:45:00|17465.27|17465.27|17460.67|17460.67|17470.64|17470.64|17455.3|17455.3|0
1710838200000|2024-03-19 08:50:00|17453.7|17453.7|17467.03|17467.03|17468.43|17468.43|17452.3|17452.3|0
1710838500000|2024-03-19 08:55:00|17479.17|17479.17|17464.6|17464.6|17484.91|17484.91|17464.6|17464.6|0
1710838800000|2024-03-19 09:00:00|17449.26|17449.26|17435.07|17435.07|17456.4|17456.4|17435.07|17435.07|0
1710839100000|2024-03-19 09:05:00|17433.68|17433.68|17428.17|17428.17|17433.68|17433.68|17423.98|17423.98|0
1710839400000|2024-03-19 09:10:00|17433.54|17433.54|17422.79|17422.79|17433.54|17433.54|17422.79|17422.79|0
1710839700000|2024-03-19 09:15:00|17433.54|17433.54|17436.86|17436.86|17436.86|17436.86|17432.68|17432.68|0
1710840000000|2024-03-19 09:20:00|17429.89|17429.89|17435.47|17435.47|17458.56|17458.56|17429.89|17429.89|0
1710840300000|2024-03-19 09:25:00|17430.09|17430.09|17424.72|17424.72|17435.47|17435.47|17420.53|17420.53|0
1710840600000|2024-03-19 09:30:00|17430.09|17430.09|17445.01|17445.01|17449.35|17449.35|17430.09|17430.09|0
1710840900000|2024-03-19 09:35:00|17444.14|17444.14|17431.98|17431.98|17445.88|17445.88|17431.98|17431.98|0
1710841200000|2024-03-19 09:40:00|17442.73|17442.73|17445.52|17445.52|17445.52|17445.52|17437.35|17437.35|0
1710841500000|2024-03-19 09:45:00|17446.38|17446.38|17451.76|17451.76|17451.76|17451.76|17446.38|17446.38|0
1710841800000|2024-03-19 09:50:00|17448.97|17448.97|17464.41|17464.41|17467.2|17467.2|17448.97|17448.97|0
1710842100000|2024-03-19 09:55:00|17459.04|17459.04|17418.86|17418.86|17459.04|17459.04|17414.41|17414.41|0
1710842400000|2024-03-19 10:00:00|17423.05|17423.05|17386.54|17386.54|17427.23|17427.23|17382.2|17382.2|0
1710842700000|2024-03-19 10:05:00|17402.66|17402.66|17418.78|17418.78|17418.78|17418.78|17402.66|17402.66|0
1710843000000|2024-03-19 10:10:00|17420.18|17420.18|17463.17|17463.17|17463.17|17463.17|17420.18|17420.18|0
1710843300000|2024-03-19 10:15:00|17460.57|17460.57|17438.17|17438.17|17460.57|17460.57|17438.17|17438.17|0
1710843600000|2024-03-19 10:20:00|17427.42|17427.42|17435.58|17435.58|17435.58|17435.58|17420.44|17420.44|0
1710843900000|2024-03-19 10:25:00|17446.33|17446.33|17443.54|17443.54|17446.33|17446.33|17443.54|17443.54|0
1710844200000|2024-03-19 10:30:00|17447.88|17447.88|17423.59|17423.59|17447.88|17447.88|17423.59|17423.59|0
1710844500000|2024-03-19 10:35:00|17418.22|17418.22|17422.2|17422.2|17427.57|17427.57|17411.45|17411.45|0
1710844800000|2024-03-19 10:40:00|17426.38|17426.38|17434.75|17434.75|17434.75|17434.75|17426.38|17426.38|0
1710845100000|2024-03-19 10:45:00|17445.5|17445.5|17454.91|17454.91|17480.74|17480.74|17445.5|17445.5|0
1710845400000|2024-03-19 10:50:00|17444.16|17444.16|17457.17|17457.17|17473.29|17473.29|17444.16|17444.16|0
1710845700000|2024-03-19 10:55:00|17467.92|17467.92|17444.82|17444.82|17467.92|17467.92|17439.45|17439.45|0
1710846000000|2024-03-19 11:00:00|17450.2|17450.2|17420.89|17420.89|17450.2|17450.2|17417.95|17417.95|0
1710846300000|2024-03-19 11:05:00|17419.5|17419.5|17392.63|17392.63|17423.68|17423.68|17386.07|17386.07|0
1710846600000|2024-03-19 11:10:00|17396.81|17396.81|17399.59|17399.59|17402.19|17402.19|17386.07|17386.07|0
1710846900000|2024-03-19 11:15:00|17394.21|17394.21|17384.78|17384.78|17398.19|17398.19|17384.78|17384.78|0
1710847200000|2024-03-19 11:20:00|17374.04|17374.04|17372.85|17372.85|17374.04|17374.04|17368.66|17368.66|0
1710847500000|2024-03-19 11:25:00|17367.47|17367.47|17363.68|17363.68|17379.81|17379.81|17363.68|17363.68|0
1710847800000|2024-03-19 11:30:00|17358.31|17358.31|17362.1|17362.1|17375.3|17375.3|17358.31|17358.31|0
1710848100000|2024-03-19 11:35:00|17356.73|17356.73|17377|17377|17382.37|17382.37|17356.73|17356.73|0
1710848400000|2024-03-19 11:40:00|17382.37|17382.37|17399.68|17399.68|17399.68|17399.68|17379.58|17379.58|0
1710848700000|2024-03-19 11:45:00|17396.89|17396.89|17408.02|17408.02|17408.02|17408.02|17390.29|17390.29|0
1710849000000|2024-03-19 11:50:00|17413.39|17413.39|17391.89|17391.89|17413.39|17413.39|17391.89|17391.89|0
1710849300000|2024-03-19 11:55:00|17389.1|17389.1|17390.5|17390.5|17393.29|17393.29|17389.1|17389.1|0
1710849600000|2024-03-19 12:00:00|17395.87|17395.87|17402.11|17402.11|17407.49|17407.49|17395.87|17395.87|0
1710849900000|2024-03-19 12:05:00|17408.19|17408.19|17398.63|17398.63|17408.19|17408.19|17398.63|17398.63|0
1710850200000|2024-03-19 12:10:00|17393.25|17393.25|17379.73|17379.73|17393.25|17393.25|17376.74|17376.74|0
1710850500000|2024-03-19 12:15:00|17374.36|17374.36|17382.49|17382.49|17387.86|17387.86|17368.44|17368.44|0
1710850800000|2024-03-19 12:20:00|17371.74|17371.74|17348.85|17348.85|17371.74|17371.74|17348.85|17348.85|0
1710851100000|2024-03-19 12:25:00|17344.66|17344.66|17342.28|17342.28|17353.03|17353.03|17342.28|17342.28|0
1710851400000|2024-03-19 12:30:00|17335.31|17335.31|17319.39|17319.39|17335.31|17335.31|17313.81|17313.81|0
1710851700000|2024-03-19 12:35:00|17330.14|17330.14|17400.21|17400.21|17400.21|17400.21|17330.14|17330.14|0
1710852000000|2024-03-19 12:40:00|17405.58|17405.58|17413.54|17413.54|17413.54|17413.54|17400.21|17400.21|0
1710852300000|2024-03-19 12:45:00|17416.14|17416.14|17406.94|17406.94|17420.48|17420.48|17406.94|17406.94|0
1710852600000|2024-03-19 12:50:00|17412.32|17412.32|17424.34|17424.34|17435.09|17435.09|17412.32|17412.32|0
1710852900000|2024-03-19 12:55:00|17418.97|17418.97|17432.32|17432.32|17437.69|17437.69|17418.97|17418.97|0
1710853200000|2024-03-19 13:00:00|17426.95|17426.95|17431.52|17431.52|17436.92|17436.92|17421.57|17421.57|0
1710853500000|2024-03-19 13:05:00|17436.9|17436.9|17455.61|17455.61|17463.77|17463.77|17436.9|17436.9|0
1710853800000|2024-03-19 13:10:00|17434.11|17434.11|17444.86|17444.86|17450.23|17450.23|17434.11|17434.11|0
1710854100000|2024-03-19 13:15:00|17439.48|17439.48|17422.66|17422.66|17439.48|17439.48|17421.8|17421.8|0
1710854400000|2024-03-19 13:20:00|17428.04|17428.04|17445.42|17445.42|17445.42|17445.42|17422.66|17422.66|0
1710854700000|2024-03-19 13:25:00|17440.05|17440.05|17440.05|17440.05|17450.79|17450.79|17429.3|17429.3|0
1710855000000|2024-03-19 13:30:00|17429.3|17429.3|17431.22|17431.22|17434.69|17434.69|17423.92|17423.92|0
1710855300000|2024-03-19 13:35:00|17436.59|17436.59|17353.91|17353.91|17452.72|17452.72|17353.91|17353.91|0
1710855600000|2024-03-19 13:40:00|17343.16|17343.16|17341.26|17341.26|17357.38|17357.38|17332.41|17332.41|0
1710855900000|2024-03-19 13:45:00|17346.63|17346.63|17347.78|17347.78|17355.98|17355.98|17342.41|17342.41|0
1710856200000|2024-03-19 13:50:00|17358.53|17358.53|17389.02|17389.02|17389.02|17389.02|17354.35|17354.35|0
1710856500000|2024-03-19 13:55:00|17391.81|17391.81|17419.87|17419.87|17425.25|17425.25|17387.63|17387.63|0
1710856800000|2024-03-19 14:00:00|17425.45|17425.45|17425.98|17425.98|17432.22|17432.22|17425.45|17425.45|0
1710857100000|2024-03-19 14:05:00|17420.61|17420.61|17342.77|17342.77|17420.61|17420.61|17342.77|17342.77|0
1710857400000|2024-03-19 14:10:00|17337.39|17337.39|17315.9|17315.9|17337.39|17337.39|17310.52|17310.52|0
1710857700000|2024-03-19 14:15:00|17332.02|17332.02|17316.77|17316.77|17332.02|17332.02|17316.77|17316.77|0
1710858000000|2024-03-19 14:20:00|17327.51|17327.51|17306.59|17306.59|17349.01|17349.01|17302.61|17302.61|0
1710858300000|2024-03-19 14:25:00|17311.96|17311.96|17301.21|17301.21|17311.96|17311.96|17295.84|17295.84|0
1710858600000|2024-03-19 14:30:00|17295.84|17295.84|17313.36|17313.36|17318.73|17318.73|17295.84|17295.84|0
1710858900000|2024-03-19 14:35:00|17324.11|17324.11|17320.16|17320.16|17327.1|17327.1|17317.34|17317.34|0
1710859200000|2024-03-19 14:40:00|17330.91|17330.91|17326.73|17326.73|17330.91|17330.91|17326.73|17326.73|0
1710859500000|2024-03-19 14:45:00|17337.47|17337.47|17292.75|17292.75|17337.47|17337.47|17292.75|17292.75|0
1710859800000|2024-03-19 14:50:00|17287.37|17287.37|17306.49|17306.49|17311.87|17311.87|17276.63|17276.63|0
1710860100000|2024-03-19 14:55:00|17310.68|17310.68|17270.06|17270.06|17310.68|17310.68|17270.06|17270.06|0
1710860400000|2024-03-19 15:00:00|17259.31|17259.31|17255.33|17255.33|17264.69|17264.69|17243.19|17243.19|0
1710860700000|2024-03-19 15:05:00|17259.52|17259.52|17259.52|17259.52|17263.7|17263.7|17247.58|17247.58|0
1710861000000|2024-03-19 15:10:00|17275.64|17275.64|17262.33|17262.33|17275.85|17275.85|17254.35|17254.35|0
1710861300000|2024-03-19 15:15:00|17256.95|17256.95|17269.94|17269.94|17294.4|17294.4|17256.95|17256.95|0
1710861600000|2024-03-19 15:20:00|17264.57|17264.57|17251.71|17251.71|17264.57|17264.57|17246.34|17246.34|0
1710861900000|2024-03-19 15:25:00|17253.11|17253.11|17259.88|17259.88|17266.64|17266.64|17250.52|17250.52|0
1710862200000|2024-03-19 15:30:00|17265.25|17265.25|17284.14|17284.14|17292.82|17292.82|17259.88|17259.88|0
1710862500000|2024-03-19 15:35:00|17282.41|17282.41|17293.16|17293.16|17294.02|17294.02|17282.41|17282.41|0
1710862800000|2024-03-19 15:40:00|17291.76|17291.76|17296.57|17296.57|17300.91|17300.91|17283.6|17283.6|0
1710863100000|2024-03-19 15:45:00|17301.95|17301.95|17346.9|17346.9|17348.29|17348.29|17301.08|17301.08|0
1710863400000|2024-03-19 15:50:00|17341.52|17341.52|17344.29|17344.29|17357.64|17357.64|17335.45|17335.45|0
1710863700000|2024-03-19 15:55:00|17349.67|17349.67|17342.56|17342.56|17353.14|17353.14|17342.56|17342.56|0
1710864000000|2024-03-19 16:00:00|17345.16|17345.16|17339.79|17339.79|17345.16|17345.16|17334.41|17334.41|0
1710864300000|2024-03-19 16:05:00|17338.05|17338.05|17347.27|17347.27|17354.18|17354.18|17336.32|17336.32|0
1710864600000|2024-03-19 16:10:00|17346.4|17346.4|17330.42|17330.42|17348.99|17348.99|17330.42|17330.42|0
1710864900000|2024-03-19 16:15:00|17326.08|17326.08|17336.34|17336.34|17336.34|17336.34|17320.01|17320.01|0
1710865200000|2024-03-19 16:20:00|17341.71|17341.71|17341.35|17341.35|17354.89|17354.89|17340.32|17340.32|0
1710865500000|2024-03-19 16:25:00|17346.73|17346.73|17366.85|17366.85|17366.85|17366.85|17343.94|17343.94|0
1710922500000|2024-03-20 08:15:00|16621.73|16621.73|16626.9|16626.9|16670.1|16670.1|16609.38|16609.38|0
1710922800000|2024-03-20 08:20:00|16637.65|16637.65|16636.1|16636.1|16653.77|16653.77|16566.24|16566.24|0
1710923100000|2024-03-20 08:25:00|16625.36|16625.36|16562.06|16562.06|16630.94|16630.94|16545.32|16545.32|0
1710923400000|2024-03-20 08:30:00|16556.68|16556.68|16541.15|16541.15|16567.43|16567.43|16481.24|16481.24|0
1710923700000|2024-03-20 08:35:00|16535.77|16535.77|16554.31|16554.31|16573.39|16573.39|16500.53|16500.53|0
1710924000000|2024-03-20 08:40:00|16548.93|16548.93|16459.95|16459.95|16548.93|16548.93|16434.27|16434.27|0
1710924300000|2024-03-20 08:45:00|16465.33|16465.33|16579.37|16579.37|16590.12|16590.12|16465.33|16465.33|0
1710924600000|2024-03-20 08:50:00|16584.75|16584.75|16588.21|16588.21|16598.96|16598.96|16549.41|16549.41|0
1710924900000|2024-03-20 08:55:00|16604.34|16604.34|16641.54|16641.54|16652.91|16652.91|16604.34|16604.34|0
1710925200000|2024-03-20 09:00:00|16668.41|16668.41|16662.83|16662.83|16749.02|16749.02|16633.38|16633.38|0
1710925500000|2024-03-20 09:05:00|16657.46|16657.46|16642.53|16642.53|16658.85|16658.85|16623.41|16623.41|0
1710925800000|2024-03-20 09:10:00|16610.28|16610.28|16650.69|16650.69|16650.69|16650.69|16610.28|16610.28|0
1710926100000|2024-03-20 09:15:00|16634.57|16634.57|16542.18|16542.18|16634.57|16634.57|16510.55|16510.55|0
1710926400000|2024-03-20 09:20:00|16536.8|16536.8|16578.81|16578.81|16589.77|16589.77|16536.8|16536.8|0
1710926700000|2024-03-20 09:25:00|16576.02|16576.02|16625.96|16625.96|16642.08|16642.08|16576.02|16576.02|0
1710927000000|2024-03-20 09:30:00|16636.7|16636.7|16618.98|16618.98|16642.08|16642.08|16609.83|16609.83|0
1710927300000|2024-03-20 09:35:00|16635.1|16635.1|16615|16615|16635.1|16635.1|16593.51|16593.51|0
1710927600000|2024-03-20 09:40:00|16604.25|16604.25|16626.53|16626.53|16631.12|16631.12|16604.25|16604.25|0
1710927900000|2024-03-20 09:45:00|16621.15|16621.15|16605.03|16605.03|16642.65|16642.65|16605.03|16605.03|0
1710928200000|2024-03-20 09:50:00|16599.66|16599.66|16662.96|16662.96|16673.7|16673.7|16599.66|16599.66|0
1710928500000|2024-03-20 09:55:00|16657.58|16657.58|16617.17|16617.17|16657.58|16657.58|16617.17|16617.17|0
1710928800000|2024-03-20 10:00:00|16615.78|16615.78|16601.18|16601.18|16625.13|16625.13|16601.18|16601.18|0
1710929100000|2024-03-20 10:05:00|16611.93|16611.93|16636.01|16636.01|16641.39|16641.39|16598.39|16598.39|0
1710929400000|2024-03-20 10:10:00|16625.26|16625.26|16727|16727|16731.39|16731.39|16614.52|16614.52|0
1710929700000|2024-03-20 10:15:00|16733.97|16733.97|16664.11|16664.11|16733.97|16733.97|16664.11|16664.11|0
1710930000000|2024-03-20 10:20:00|16658.74|16658.74|16689.38|16689.38|16711.08|16711.08|16647.99|16647.99|0
1710930300000|2024-03-20 10:25:00|16700.13|16700.13|16715.47|16715.47|16723.23|16723.23|16695.94|16695.94|0
1710930600000|2024-03-20 10:30:00|16714.08|16714.08|16699.88|16699.88|16728.6|16728.6|16699.88|16699.88|0
1710930900000|2024-03-20 10:35:00|16716|16716|16676.99|16676.99|16725.35|16725.35|16671.61|16671.61|0
1710931200000|2024-03-20 10:40:00|16666.24|16666.24|16717.19|16717.19|16719.98|16719.98|16660.86|16660.86|0
1710931500000|2024-03-20 10:45:00|16706.44|16706.44|16687.32|16687.32|16706.44|16706.44|16671.2|16671.2|0
1710931800000|2024-03-20 10:50:00|16671.2|16671.2|16671.2|16671.2|16676.57|16676.57|16671.2|16671.2|0
1710932100000|2024-03-20 10:55:00|16665.83|16665.83|16692.7|16692.7|16692.7|16692.7|16660.45|16660.45|0
1710932400000|2024-03-20 11:00:00|16708.82|16708.82|16665.83|16665.83|16714.19|16714.19|16665.83|16665.83|0
1710932700000|2024-03-20 11:05:00|16671.2|16671.2|16696.26|16696.26|16715.38|16715.38|16671.2|16671.2|0
1710933000000|2024-03-20 11:10:00|16694.87|16694.87|16686.13|16686.13|16696.88|16696.88|16667.79|16667.79|0
1710933300000|2024-03-20 11:15:00|16675.38|16675.38|16605.52|16605.52|16675.38|16675.38|16594.77|16594.77|0
1710933600000|2024-03-20 11:20:00|16599.94|16599.94|16524.91|16524.91|16599.94|16599.94|16519.33|16519.33|0
1710933900000|2024-03-20 11:25:00|16503.42|16503.42|16508.79|16508.79|16508.79|16508.79|16465.8|16465.8|0
1710934200000|2024-03-20 11:30:00|16519.54|16519.54|16537.83|16537.83|16585.21|16585.21|16519.54|16519.54|0
1710934500000|2024-03-20 11:35:00|16553.95|16553.95|16521.71|16521.71|16570.08|16570.08|16521.71|16521.71|0
1710934800000|2024-03-20 11:40:00|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16500.21|16500.21|0
1710935100000|2024-03-20 11:45:00|16527.08|16527.08|16525.89|16525.89|16531.27|16531.27|16494.84|16494.84|0
1710935400000|2024-03-20 11:50:00|16542.02|16542.02|16525.89|16525.89|16542.02|16542.02|16509.77|16509.77|0
1710935700000|2024-03-20 11:55:00|16520.52|16520.52|16555.35|16555.35|16555.35|16555.35|16517.73|16517.73|0
1710936000000|2024-03-20 12:00:00|16549.97|16549.97|16562.95|16562.95|16573.9|16573.9|16544.6|16544.6|0
1710936300000|2024-03-20 12:05:00|16552.2|16552.2|16537.27|16537.27|16562.95|16562.95|16526.52|16526.52|0
1710936600000|2024-03-20 12:10:00|16531.89|16531.89|16527.88|16527.88|16561.35|16561.35|16527.88|16527.88|0
1710936900000|2024-03-20 12:15:00|16538.63|16538.63|16530.46|16530.46|16549.37|16549.37|16520.7|16520.7|0
1710937200000|2024-03-20 12:20:00|16535.84|16535.84|16555.94|16555.94|16555.94|16555.94|16534.44|16534.44|0
1710937500000|2024-03-20 12:25:00|16550.56|16550.56|16558.31|16558.31|16566.68|16566.68|16539.81|16539.81|0
1710937800000|2024-03-20 12:30:00|16563.69|16563.69|16573.04|16573.04|16582.6|16582.6|16563.69|16563.69|0
1710938100000|2024-03-20 12:35:00|16578.42|16578.42|16580.22|16580.22|16583.79|16583.79|16554.13|16554.13|0
1710938400000|2024-03-20 12:40:00|16587.2|16587.2|16544.21|16544.21|16592.78|16592.78|16538.83|16538.83|0
1710938700000|2024-03-20 12:45:00|16538.83|16538.83|16529.89|16529.89|16544.82|16544.82|16517.34|16517.34|0
1710939000000|2024-03-20 12:50:00|16524.52|16524.52|16553.76|16553.76|16564.51|16564.51|16524.52|16524.52|0
1710939300000|2024-03-20 12:55:00|16560.74|16560.74|16585.03|16585.03|16587.82|16587.82|16555.57|16555.57|0
1710939600000|2024-03-20 13:00:00|16595.77|16595.77|16633.56|16633.56|16633.56|16633.56|16595.77|16595.77|0
1710939900000|2024-03-20 13:05:00|16628.19|16628.19|16638.94|16638.94|16659.24|16659.24|16622.81|16622.81|0
1710940200000|2024-03-20 13:10:00|16633.56|16633.56|16590.57|16590.57|16633.56|16633.56|16585.2|16585.2|0
1710940500000|2024-03-20 13:15:00|16601.32|16601.32|16605.5|16605.5|16612.27|16612.27|16600.13|16600.13|0
1710940800000|2024-03-20 13:20:00|16600.13|16600.13|16561.12|16561.12|16605.5|16605.5|16561.12|16561.12|0
1710941100000|2024-03-20 13:25:00|16555.74|16555.74|16550.37|16550.37|16555.74|16555.74|16539.62|16539.62|0
1710941400000|2024-03-20 13:30:00|16566.49|16566.49|16589.18|16589.18|16605.3|16605.3|16562.31|16562.31|0
1710941700000|2024-03-20 13:35:00|16594.55|16594.55|16598.73|16598.73|16601.52|16601.52|16573.05|16573.05|0
1710942000000|2024-03-20 13:40:00|16601.52|16601.52|16605.5|16605.5|16608.29|16608.29|16594.55|16594.55|0
1710942300000|2024-03-20 13:45:00|16610.88|16610.88|16575.84|16575.84|16610.88|16610.88|16575.84|16575.84|0
1710942600000|2024-03-20 13:50:00|16591.97|16591.97|16573.92|16573.92|16602.71|16602.71|16568.55|16568.55|0
1710942900000|2024-03-20 13:55:00|16576.71|16576.71|16573.94|16573.94|16584.87|16584.87|16573.94|16573.94|0
1710943200000|2024-03-20 14:00:00|16557.82|16557.82|16554.61|16554.61|16568.57|16568.57|16549.24|16549.24|0
1710943500000|2024-03-20 14:05:00|16559.99|16559.99|16613.52|16613.52|16618.9|16618.9|16538.49|16538.49|0
1710943800000|2024-03-20 14:10:00|16608.15|16608.15|16581.69|16581.69|16608.77|16608.77|16576.52|16576.52|0
1710944100000|2024-03-20 14:15:00|16576.32|16576.32|16549.87|16549.87|16577.51|16577.51|16549.87|16549.87|0
1710944400000|2024-03-20 14:20:00|16544.49|16544.49|16580.51|16580.51|16580.51|16580.51|16544.49|16544.49|0
1710944700000|2024-03-20 14:25:00|16570.74|16570.74|16628.4|16628.4|16628.4|16628.4|16570.74|16570.74|0
1710945000000|2024-03-20 14:30:00|16633.78|16633.78|16624.42|16624.42|16667.41|16667.41|16617.65|16617.65|0
1710945300000|2024-03-20 14:35:00|16620.24|16620.24|16654.08|16654.08|16664.83|16664.83|16602.72|16602.72|0
1710945600000|2024-03-20 14:40:00|16656.87|16656.87|16689.32|16689.32|16689.32|16689.32|16656.87|16656.87|0
1710945900000|2024-03-20 14:45:00|16694.7|16694.7|16689.12|16689.12|16694.7|16694.7|16683.74|16683.74|0
1710946200000|2024-03-20 14:50:00|16683.74|16683.74|16680.95|16680.95|16715.99|16715.99|16680.95|16680.95|0
1710946500000|2024-03-20 14:55:00|16691.7|16691.7|16693.3|16693.3|16698.68|16698.68|16687.93|16687.93|0
1710946800000|2024-03-20 15:00:00|16689.12|16689.12|16695.38|16695.38|16705.24|16705.24|16679.05|16679.05|0
1710947100000|2024-03-20 15:05:00|16690|16690|16728.81|16728.81|16728.81|16728.81|16690|16690|0
1710947400000|2024-03-20 15:10:00|16723.44|16723.44|16691.4|16691.4|16723.64|16723.64|16691.4|16691.4|0
1710947700000|2024-03-20 15:15:00|16702.15|16702.15|16730.62|16730.62|16730.62|16730.62|16702.15|16702.15|0
1710948000000|2024-03-20 15:20:00|16741.37|16741.37|16748.13|16748.13|16748.13|16748.13|16735.99|16735.99|0
1710948300000|2024-03-20 15:25:00|16758.88|16758.88|16803.48|16803.48|16806.27|16806.27|16753.51|16753.51|0
1710948600000|2024-03-20 15:30:00|16808.85|16808.85|16807.1|16807.1|16812.47|16812.47|16796.35|16796.35|0
1710948900000|2024-03-20 15:35:00|16801.72|16801.72|16760.13|16760.13|16815.26|16815.26|16750.77|16750.77|0
1710949200000|2024-03-20 15:40:00|16754.75|16754.75|16825.16|16825.16|16830.53|16830.53|16754.75|16754.75|0
1710949500000|2024-03-20 15:45:00|16826.55|16826.55|16837.62|16837.62|16862.62|16862.62|16821.29|16821.29|0
1710949800000|2024-03-20 15:50:00|16832.24|16832.24|16805.17|16805.17|16842.21|16842.21|16794.42|16794.42|0
1710950100000|2024-03-20 15:55:00|16810.54|16810.54|16789.84|16789.84|16820.12|16820.12|16788.65|16788.65|0
1710950400000|2024-03-20 16:00:00|16773.72|16773.72|16768.14|16768.14|16779.09|16779.09|16752.22|16752.22|0
1710950700000|2024-03-20 16:05:00|16775.11|16775.11|16763.99|16763.99|16780.64|16780.64|16757.75|16757.75|0
1710951000000|2024-03-20 16:10:00|16769.36|16769.36|16710.45|16710.45|16769.36|16769.36|16688.96|16688.96|0
1710951300000|2024-03-20 16:15:00|16715.83|16715.83|16713.04|16713.04|16745.28|16745.28|16705.08|16705.08|0
1710951600000|2024-03-20 16:20:00|16710.44|16710.44|16711.76|16711.76|16735.91|16735.91|16709.04|16709.04|0
1710951900000|2024-03-20 16:25:00|16722.51|16722.51|16739.16|16739.16|16768.48|16768.48|16716.1|16716.1|0
1711008900000|2024-03-21 08:15:00|17037.45|17037.45|16945.83|16945.83|17037.45|17037.45|16915.6|16915.6|0
1711009200000|2024-03-21 08:20:00|16959.78|16959.78|17012.75|17012.75|17028.87|17028.87|16943.66|16943.66|0
1711009500000|2024-03-21 08:25:00|17018.12|17018.12|16997.81|16997.81|17018.12|17018.12|16976.32|16976.32|0
1711009800000|2024-03-21 08:30:00|16970.94|16970.94|17026.08|17026.08|17026.08|17026.08|16970.94|16970.94|0
1711010100000|2024-03-21 08:35:00|17034.45|17034.45|17104.31|17104.31|17104.31|17104.31|17034.45|17034.45|0
1711010400000|2024-03-21 08:40:00|17109.68|17109.68|17030.26|17030.26|17152.68|17152.68|17024.89|17024.89|0
1711010700000|2024-03-21 08:45:00|17041.01|17041.01|17034.24|17034.24|17066.49|17066.49|17034.24|17034.24|0
1711011000000|2024-03-21 08:50:00|17039.62|17039.62|17023.49|17023.49|17066.49|17066.49|17023.49|17023.49|0
1711011300000|2024-03-21 08:55:00|17028.87|17028.87|16949.65|16949.65|17028.87|17028.87|16949.65|16949.65|0
1711011600000|2024-03-21 09:00:00|16938.9|16938.9|16884.78|16884.78|16938.9|16938.9|16884.78|16884.78|0
1711011900000|2024-03-21 09:05:00|16868.66|16868.66|16873.83|16873.83|16911.65|16911.65|16868.46|16868.46|0
1711012200000|2024-03-21 09:10:00|16868.46|16868.46|16830.84|16830.84|16868.46|16868.46|16830.84|16830.84|0
1711012500000|2024-03-21 09:15:00|16820.09|16820.09|16802.78|16802.78|16820.29|16820.29|16782.47|16782.47|0
1711012800000|2024-03-21 09:20:00|16805.57|16805.57|16809.55|16809.55|16809.55|16809.55|16802.78|16802.78|0
1711013100000|2024-03-21 09:25:00|16798.8|16798.8|16774.51|16774.51|16798.8|16798.8|16760.97|16760.97|0
1711013400000|2024-03-21 09:30:00|16758.39|16758.39|16778.49|16778.49|16783.87|16783.87|16758.39|16758.39|0
1711013700000|2024-03-21 09:35:00|16789.24|16789.24|16820.29|16820.29|16820.29|16820.29|16789.24|16789.24|0
1711014000000|2024-03-21 09:40:00|16825.67|16825.67|16763.76|16763.76|16825.67|16825.67|16763.76|16763.76|0
1711014300000|2024-03-21 09:45:00|16758.39|16758.39|16712.23|16712.23|16763.76|16763.76|16712.23|16712.23|0
1711014600000|2024-03-21 09:50:00|16733.73|16733.73|16735.12|16735.12|16745.87|16745.87|16733.73|16733.73|0
1711014900000|2024-03-21 09:55:00|16740.5|16740.5|16803.47|16803.47|16808.85|16808.85|16740.5|16740.5|0
1711015200000|2024-03-21 10:00:00|16802.08|16802.08|16770.7|16770.7|16802.95|16802.95|16754.58|16754.58|0
1711015500000|2024-03-21 10:05:00|16776.08|16776.08|16769.31|16769.31|16781.45|16781.45|16765.33|16765.33|0
1711015800000|2024-03-21 10:10:00|16774.68|16774.68|16800.36|16800.36|16800.36|16800.36|16769.31|16769.31|0
1711016100000|2024-03-21 10:15:00|16778.87|16778.87|16777.68|16777.68|16778.87|16778.87|16768.12|16768.12|0
1711016400000|2024-03-21 10:20:00|16772.3|16772.3|16766.72|16766.72|16782.85|16782.85|16762.54|16762.54|0
1711016700000|2024-03-21 10:25:00|16772.1|16772.1|16794.99|16794.99|16794.99|16794.99|16772.1|16772.1|0
1711017000000|2024-03-21 10:30:00|16800.36|16800.36|16817.18|16817.18|16817.18|16817.18|16800.36|16800.36|0
1711017300000|2024-03-21 10:35:00|16811.81|16811.81|16781.45|16781.45|16813.38|16813.38|16781.45|16781.45|0
1711017600000|2024-03-21 10:40:00|16786.82|16786.82|16790.8|16790.8|16792.2|16792.2|16786.82|16786.82|0
1711017900000|2024-03-21 10:45:00|16785.43|16785.43|16798.97|16798.97|16804.34|16804.34|16780.06|16780.06|0
1711018200000|2024-03-21 10:50:00|16804.34|16804.34|16810.7|16810.7|16815.09|16815.09|16793.39|16793.39|0
1711018500000|2024-03-21 10:55:00|16805.33|16805.33|16791.97|16791.97|16814.87|16814.87|16791.11|16791.11|0
1711018800000|2024-03-21 11:00:00|16797.35|16797.35|16791.97|16791.97|16797.35|16797.35|16791.97|16791.97|0
1711019100000|2024-03-21 11:05:00|16786.6|16786.6|16786.6|16786.6|16797.35|16797.35|16786.6|16786.6|0
1711019400000|2024-03-21 11:10:00|16797.35|16797.35|16808.1|16808.1|16808.1|16808.1|16797.35|16797.35|0
1711019700000|2024-03-21 11:15:00|16809.49|16809.49|16852.48|16852.48|16852.48|16852.48|16804.12|16804.12|0
1711020000000|2024-03-21 11:20:00|16851.09|16851.09|16840.34|16840.34|16851.09|16851.09|16834.97|16834.97|0
1711020300000|2024-03-21 11:25:00|16843.13|16843.13|16849.9|16849.9|16849.9|16849.9|16843.13|16843.13|0
1711020600000|2024-03-21 11:30:00|16855.27|16855.27|16868.81|16868.81|16871.6|16871.6|16855.27|16855.27|0
1711020900000|2024-03-21 11:35:00|16879.56|16879.56|16895.68|16895.68|16895.68|16895.68|16868.81|16868.81|0
1711021200000|2024-03-21 11:40:00|16890.31|16890.31|16922.38|16922.38|16922.38|16922.38|16890.31|16890.31|0
1711021500000|2024-03-21 11:45:00|16927.76|16927.76|16941.3|16941.3|16946.67|16946.67|16927.76|16927.76|0
1711021800000|2024-03-21 11:50:00|16935.92|16935.92|16946.67|16946.67|16946.67|16946.67|16935.92|16935.92|0
1711022100000|2024-03-21 11:55:00|16941.3|16941.3|16895.51|16895.51|16941.3|16941.3|16895.51|16895.51|0
1711022400000|2024-03-21 12:00:00|16884.77|16884.77|16886.16|16886.16|16914.43|16914.43|16880.79|16880.79|0
1711022700000|2024-03-21 12:05:00|16896.91|16896.91|16861.87|16861.87|16907.66|16907.66|16861.87|16861.87|0
1711023000000|2024-03-21 12:10:00|16856.5|16856.5|16856.5|16856.5|16861.87|16861.87|16845.75|16845.75|0
1711023300000|2024-03-21 12:15:00|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|0
1711023600000|2024-03-21 12:20:00|16848.52|16848.52|16832.74|16832.74|16848.52|16848.52|16832.74|16832.74|0
1711023900000|2024-03-21 12:25:00|16838.11|16838.11|16844.37|16844.37|16846.28|16846.28|16838.11|16838.11|0
1711024200000|2024-03-21 12:30:00|16855.12|16855.12|16860.5|16860.5|16860.5|16860.5|16844.37|16844.37|0
1711024500000|2024-03-21 12:35:00|16855.12|16855.12|16855.12|16855.12|16855.12|16855.12|16855.12|16855.12|0
1711024800000|2024-03-21 12:40:00|16860.5|16860.5|16833.63|16833.63|16860.5|16860.5|16828.25|16828.25|0
1711025100000|2024-03-21 12:45:00|16844.37|16844.37|16845.77|16845.77|16845.77|16845.77|16839|16839|0
1711025400000|2024-03-21 12:50:00|16842.98|16842.98|16840.9|16840.9|16842.98|16842.98|16839.51|16839.51|0
1711025700000|2024-03-21 12:55:00|16846.28|16846.28|16842.45|16842.45|16857.03|16857.03|16840.9|16840.9|0
1711026000000|2024-03-21 13:00:00|16837.08|16837.08|16863.95|16863.95|16863.95|16863.95|16819.35|16819.35|0
1711026300000|2024-03-21 13:05:00|16858.57|16858.57|16858.57|16858.57|16858.57|16858.57|16847.82|16847.82|0
1711026600000|2024-03-21 13:10:00|16863.95|16863.95|16863.95|16863.95|16874.69|16874.69|16863.95|16863.95|0
1711026900000|2024-03-21 13:15:00|16853.2|16853.2|16833.96|16833.96|16853.2|16853.2|16815.58|16815.58|0
1711027200000|2024-03-21 13:20:00|16828.59|16828.59|16828.59|16828.59|16828.59|16828.59|16817.84|16817.84|0
1711027500000|2024-03-21 13:25:00|16823.22|16823.22|16821.82|16821.82|16824.61|16824.61|16807.09|16807.09|0
1711027800000|2024-03-21 13:30:00|16827.2|16827.2|16833.96|16833.96|16839.34|16839.34|16817.84|16817.84|0
1711028100000|2024-03-21 13:35:00|16839.34|16839.34|16844.71|16844.71|16844.71|16844.71|16839.34|16839.34|0
1711028400000|2024-03-21 13:40:00|16850.09|16850.09|16839.34|16839.34|16850.09|16850.09|16839.34|16839.34|0
1711028700000|2024-03-21 13:45:00|16833.96|16833.96|16832.02|16832.02|16849.75|16849.75|16821.28|16821.28|0
1711029000000|2024-03-21 13:50:00|16837.4|16837.4|16823.86|16823.86|16842.77|16842.77|16823.86|16823.86|0
1711029300000|2024-03-21 13:55:00|16818.49|16818.49|16765.78|16765.78|16818.49|16818.49|16765.78|16765.78|0
1711029600000|2024-03-21 14:00:00|16760.41|16760.41|16740.63|16740.63|16760.41|16760.41|16740.63|16740.63|0
1711029900000|2024-03-21 14:05:00|16735.25|16735.25|16687.46|16687.46|16735.25|16735.25|16654.8|16654.8|0
1711030200000|2024-03-21 14:10:00|16690.25|16690.25|16722.02|16722.02|16738.14|16738.14|16679.5|16679.5|0
1711030500000|2024-03-21 14:15:00|16727.39|16727.39|16732.77|16732.77|16743.52|16743.52|16727.39|16727.39|0
1711030800000|2024-03-21 14:20:00|16738.14|16738.14|16726|16726|16747.7|16747.7|16722.02|16722.02|0
1711031100000|2024-03-21 14:25:00|16730.18|16730.18|16750.49|16750.49|16755.87|16755.87|16730.18|16730.18|0
1711031400000|2024-03-21 14:30:00|16755.87|16755.87|16758.62|16758.62|16776.31|16776.31|16747.7|16747.7|0
1711031700000|2024-03-21 14:35:00|16763.99|16763.99|16799.23|16799.23|16799.23|16799.23|16763.99|16763.99|0
1711032000000|2024-03-21 14:40:00|16793.86|16793.86|16788.49|16788.49|16799.23|16799.23|16788.49|16788.49|0
1711032300000|2024-03-21 14:45:00|16783.11|16783.11|16757.64|16757.64|16783.11|16783.11|16750.87|16750.87|0
1711032600000|2024-03-21 14:50:00|16756.24|16756.24|16762.82|16762.82|16770.97|16770.97|16754.85|16754.85|0
1711032900000|2024-03-21 14:55:00|16757.45|16757.45|16756.26|16756.26|16763.03|16763.03|16752.08|16752.08|0
1711033200000|2024-03-21 15:00:00|16758.86|16758.86|16732.52|16732.52|16764.24|16764.24|16732.52|16732.52|0
1711033500000|2024-03-21 15:05:00|16737.89|16737.89|16759.07|16759.07|16759.07|16759.07|16737.89|16737.89|0
1711033800000|2024-03-21 15:10:00|16753.69|16753.69|16754.56|16754.56|16759.07|16759.07|16753.69|16753.69|0
1711034100000|2024-03-21 15:15:00|16755.43|16755.43|16729.03|16729.03|16758.9|16758.9|16723.66|16723.66|0
1711034400000|2024-03-21 15:20:00|16734.41|16734.41|16721.77|16721.77|16748.64|16748.64|16716.4|16716.4|0
1711034700000|2024-03-21 15:25:00|16718.29|16718.29|16743.23|16743.23|16743.23|16743.23|16714.1|16714.1|0
1711035000000|2024-03-21 15:30:00|16748.61|16748.61|16760.75|16760.75|16766.12|16766.12|16735.07|16735.07|0
1711035300000|2024-03-21 15:35:00|16755.38|16755.38|16715.17|16715.17|16758.17|16758.17|16704.43|16704.43|0
1711035600000|2024-03-21 15:40:00|16716.57|16716.57|16704.22|16704.22|16721.74|16721.74|16704.22|16704.22|0
1711035900000|2024-03-21 15:45:00|16698.85|16698.85|16682.02|16682.02|16704.22|16704.22|16682.02|16682.02|0
1711036200000|2024-03-21 15:50:00|16679.23|16679.23|16679.23|16679.23|16679.23|16679.23|16673.86|16673.86|0
1711036500000|2024-03-21 15:55:00|16684.61|16684.61|16711.48|16711.48|16716.85|16716.85|16684.61|16684.61|0
1711036800000|2024-03-21 16:00:00|16716.85|16716.85|16723.83|16723.83|16732.98|16732.98|16716.85|16716.85|0
1711037100000|2024-03-21 16:05:00|16718.45|16718.45|16739.95|16739.95|16745.32|16745.32|16718.45|16718.45|0
1711037400000|2024-03-21 16:10:00|16745.32|16745.32|16656.55|16656.55|16745.32|16745.32|16651.18|16651.18|0
1711037700000|2024-03-21 16:15:00|16661.92|16661.92|16654.85|16654.85|16681.04|16681.04|16653.12|16653.12|0
1711038000000|2024-03-21 16:20:00|16660.23|16660.23|16660.77|16660.77|16668.73|16668.73|16649.48|16649.48|0
1711038300000|2024-03-21 16:25:00|16666.15|16666.15|16718.19|16718.19|16718.19|16718.19|16660.77|16660.77|0
1711095300000|2024-03-22 08:15:00|16839.46|16839.46|16749.73|16749.73|16839.46|16839.46|16738.57|16738.57|0
1711095600000|2024-03-22 08:20:00|16755.11|16755.11|16712.12|16712.12|16755.11|16755.11|16701.37|16701.37|0
1711095900000|2024-03-22 08:25:00|16717.49|16717.49|16706.74|16706.74|16717.49|16717.49|16695.99|16695.99|0
1711096200000|2024-03-22 08:30:00|16712.12|16712.12|16658.38|16658.38|16717.49|16717.49|16647.63|16647.63|0
1711096500000|2024-03-22 08:35:00|16647.63|16647.63|16663.75|16663.75|16701.37|16701.37|16647.63|16647.63|0
1711096800000|2024-03-22 08:40:00|16679.87|16679.87|16687.21|16687.21|16695.99|16695.99|16674.5|16674.5|0
1711097100000|2024-03-22 08:45:00|16681.84|16681.84|16703.33|16703.33|16703.33|16703.33|16676.46|16676.46|0
1711097400000|2024-03-22 08:50:00|16697.96|16697.96|16681.84|16681.84|16703.33|16703.33|16681.84|16681.84|0
1711097700000|2024-03-22 08:55:00|16687.21|16687.21|16714.49|16714.49|16714.49|16714.49|16687.21|16687.21|0
1711098000000|2024-03-22 09:00:00|16719.87|16719.87|16737.54|16737.54|16737.54|16737.54|16717.08|16717.08|0
1711098300000|2024-03-22 09:05:00|16753.66|16753.66|16784.71|16784.71|16790.09|16790.09|16753.66|16753.66|0
1711098600000|2024-03-22 09:10:00|16795.46|16795.46|16874.72|16874.72|16874.72|16874.72|16795.46|16795.46|0
1711098900000|2024-03-22 09:15:00|16878.9|16878.9|16853.22|16853.22|16878.9|16878.9|16853.22|16853.22|0
1711099200000|2024-03-22 09:20:00|16856.01|16856.01|16847.85|16847.85|16874.72|16874.72|16842.47|16842.47|0
1711099500000|2024-03-22 09:25:00|16842.47|16842.47|16800.67|16800.67|16842.47|16842.47|16795.29|16795.29|0
1711099800000|2024-03-22 09:30:00|16806.04|16806.04|16795.29|16795.29|16806.04|16806.04|16773.8|16773.8|0
1711100100000|2024-03-22 09:35:00|16789.71|16789.71|16786.72|16786.72|16797.47|16797.47|16775.97|16775.97|0
1711100400000|2024-03-22 09:40:00|16784.98|16784.98|16795.9|16795.9|16795.9|16795.9|16779.78|16779.78|0
1711100700000|2024-03-22 09:45:00|16790.53|16790.53|16783.76|16783.76|16819|16819|16778.38|16778.38|0
1711101000000|2024-03-22 09:50:00|16778.38|16778.38|16779.57|16779.57|16783.96|16783.96|16774.2|16774.2|0
1711101300000|2024-03-22 09:55:00|16784.95|16784.95|16784.95|16784.95|16784.95|16784.95|16784.95|16784.95|0
1711101600000|2024-03-22 10:00:00|16790.53|16790.53|16764.64|16764.64|16790.53|16790.53|16764.64|16764.64|0
1711101900000|2024-03-22 10:05:00|16770.01|16770.01|16764.64|16764.64|16770.01|16770.01|16764.64|16764.64|0
1711102200000|2024-03-22 10:10:00|16780.76|16780.76|16779.57|16779.57|16791.71|16791.71|16775.39|16775.39|0
1711102500000|2024-03-22 10:15:00|16774.2|16774.2|16757.66|16757.66|16784.95|16784.95|16757.66|16757.66|0
1711102800000|2024-03-22 10:20:00|16768.41|16768.41|16771.88|16771.88|16779.16|16779.16|16768.41|16768.41|0
1711103100000|2024-03-22 10:25:00|16766.51|16766.51|16769.3|16769.3|16780.25|16780.25|16761.13|16761.13|0
1711103400000|2024-03-22 10:30:00|16770.69|16770.69|16765.32|16765.32|16770.69|16770.69|16759.94|16759.94|0
1711103700000|2024-03-22 10:35:00|16759.94|16759.94|16727.49|16727.49|16759.94|16759.94|16727.49|16727.49|0
1711104000000|2024-03-22 10:40:00|16732.87|16732.87|16743.62|16743.62|16743.62|16743.62|16728.68|16728.68|0
1711104300000|2024-03-22 10:45:00|16748.99|16748.99|16749.77|16749.77|16760.93|16760.93|16747.39|16747.39|0
1711104600000|2024-03-22 10:50:00|16746.98|16746.98|16742.79|16742.79|16752.35|16752.35|16742.79|16742.79|0
1711104900000|2024-03-22 10:55:00|16732.04|16732.04|16765.89|16765.89|16765.89|16765.89|16732.04|16732.04|0
1711105200000|2024-03-22 11:00:00|16760.52|16760.52|16770.92|16770.92|16770.92|16770.92|16760.52|16760.52|0
1711105500000|2024-03-22 11:05:00|16765.55|16765.55|16754.58|16754.58|16770.92|16770.92|16749.2|16749.2|0
1711105800000|2024-03-22 11:10:00|16770.7|16770.7|16766.72|16766.72|16776.07|16776.07|16765.33|16765.33|0
1711106100000|2024-03-22 11:15:00|16755.97|16755.97|16749.41|16749.41|16760.16|16760.16|16749.41|16749.41|0
1711106400000|2024-03-22 11:20:00|16739.65|16739.65|16698.05|16698.05|16739.65|16739.65|16698.05|16698.05|0
1711106700000|2024-03-22 11:25:00|16687.3|16687.3|16627.11|16627.11|16687.3|16687.3|16625.72|16625.72|0
1711107000000|2024-03-22 11:30:00|16621.74|16621.74|16625.19|16625.19|16644.1|16644.1|16621.74|16621.74|0
1711107300000|2024-03-22 11:35:00|16641.31|16641.31|16649.27|16649.27|16649.27|16649.27|16641.31|16641.31|0
1711107600000|2024-03-22 11:40:00|16633.15|16633.15|16634.34|16634.34|16639.92|16639.92|16627.36|16627.36|0
1711107900000|2024-03-22 11:45:00|16618.21|16618.21|16589.1|16589.1|16619.61|16619.61|16582.16|16582.16|0
1711108200000|2024-03-22 11:50:00|16594.47|16594.47|16590.68|16590.68|16606.82|16606.82|16590.68|16590.68|0
1711108500000|2024-03-22 11:55:00|16585.31|16585.31|16590.68|16590.68|16590.68|16590.68|16585.31|16585.31|0
1711108800000|2024-03-22 12:00:00|16579.93|16579.93|16560.61|16560.61|16590.68|16590.68|16560.61|16560.61|0
1711109100000|2024-03-22 12:05:00|16565.98|16565.98|16565.98|16565.98|16582.11|16582.11|16555.24|16555.24|0
1711109400000|2024-03-22 12:10:00|16576.73|16576.73|16551.05|16551.05|16576.73|16576.73|16540.3|16540.3|0
1711109700000|2024-03-22 12:15:00|16552.45|16552.45|16561.82|16561.82|16561.82|16561.82|16543.09|16543.09|0
1711110000000|2024-03-22 12:20:00|16556.44|16556.44|16561.82|16561.82|16561.82|16561.82|16556.44|16556.44|0
1711110300000|2024-03-22 12:25:00|16559.03|16559.03|16587.29|16587.29|16603.41|16603.41|16556.24|16556.24|0
1711110600000|2024-03-22 12:30:00|16598.04|16598.04|16603.41|16603.41|16603.41|16603.41|16592.67|16592.67|0
1711110900000|2024-03-22 12:35:00|16608.79|16608.79|16587.29|16587.29|16608.79|16608.79|16581.92|16581.92|0
1711111200000|2024-03-22 12:40:00|16581.71|16581.71|16581.71|16581.71|16587.09|16587.09|16581.71|16581.71|0
1711111500000|2024-03-22 12:45:00|16577.53|16577.53|16587.09|16587.09|16587.09|16587.09|16577.53|16577.53|0
1711111800000|2024-03-22 12:50:00|16597.83|16597.83|16582.75|16582.75|16597.83|16597.83|16582.75|16582.75|0
1711112100000|2024-03-22 12:55:00|16577.38|16577.38|16565.03|16565.03|16577.38|16577.38|16560.16|16560.16|0
1711112400000|2024-03-22 13:00:00|16567.82|16567.82|16569.21|16569.21|16583.94|16583.94|16566.42|16566.42|0
1711112700000|2024-03-22 13:05:00|16567.82|16567.82|16563.84|16563.84|16576.19|16576.19|16547.71|16547.71|0
1711113000000|2024-03-22 13:10:00|16566.63|16566.63|16577.58|16577.58|16577.58|16577.58|16566.63|16566.63|0
1711113300000|2024-03-22 13:15:00|16574.79|16574.79|16583.94|16583.94|16594.69|16594.69|16566.42|16566.42|0
1711113600000|2024-03-22 13:20:00|16594.69|16594.69|16589.31|16589.31|16605.43|16605.43|16589.31|16589.31|0
1711113900000|2024-03-22 13:25:00|16594.69|16594.69|16576.96|16576.96|16608.22|16608.22|16576.96|16576.96|0
1711114200000|2024-03-22 13:30:00|16575.57|16575.57|16552.88|16552.88|16581.15|16581.15|16552.88|16552.88|0
1711114500000|2024-03-22 13:35:00|16536.76|16536.76|16543.38|16543.38|16547.71|16547.71|16536.76|16536.76|0
1711114800000|2024-03-22 13:40:00|16539.19|16539.19|16536.61|16536.61|16539.19|16539.19|16528.44|16528.44|0
1711115100000|2024-03-22 13:45:00|16535.21|16535.21|16524.47|16524.47|16540.59|16540.59|16513.72|16513.72|0
1711115400000|2024-03-22 13:50:00|16520.28|16520.28|16522.68|16522.68|16532.24|16532.24|16511.93|16511.93|0
1711115700000|2024-03-22 13:55:00|16528.05|16528.05|16526.66|16526.66|16528.05|16528.05|16510.53|16510.53|0
1711116000000|2024-03-22 14:00:00|16532.03|16532.03|16556.52|16556.52|16556.52|16556.52|16529.45|16529.45|0
1711116300000|2024-03-22 14:05:00|16563.5|16563.5|16564.48|16564.48|16564.48|16564.48|16544.17|16544.17|0
1711116600000|2024-03-22 14:10:00|16575.23|16575.23|16572.23|16572.23|16575.23|16575.23|16566.86|16566.86|0
1711116900000|2024-03-22 14:15:00|16577.81|16577.81|16603.29|16603.29|16603.29|16603.29|16575.02|16575.02|0
1711117200000|2024-03-22 14:20:00|16597.91|16597.91|16591.35|16591.35|16597.91|16597.91|16583.19|16583.19|0
1711117500000|2024-03-22 14:25:00|16585.98|16585.98|16582.64|16582.64|16591.35|16591.35|16577.27|16577.27|0
1711117800000|2024-03-22 14:30:00|16588.01|16588.01|16562.88|16562.88|16588.01|16588.01|16562.88|16562.88|0
1711118100000|2024-03-22 14:35:00|16558.69|16558.69|16570.84|16570.84|16570.84|16570.84|16554.72|16554.72|0
1711118400000|2024-03-22 14:40:00|16581.59|16581.59|16573.42|16573.42|16586.96|16586.96|16573.42|16573.42|0
1711118700000|2024-03-22 14:45:00|16578.8|16578.8|16569.44|16569.44|16590.94|16590.94|16569.44|16569.44|0
1711119000000|2024-03-22 14:50:00|16558.69|16558.69|16580.19|16580.19|16580.19|16580.19|16558.69|16558.69|0
1711119300000|2024-03-22 14:55:00|16569.44|16569.44|16522.55|16522.55|16569.44|16569.44|16517.18|16517.18|0
1711119600000|2024-03-22 15:00:00|16528.13|16528.13|16526.32|16526.32|16529.11|16529.11|16512.99|16512.99|0
1711119900000|2024-03-22 15:05:00|16531.7|16531.7|16531.7|16531.7|16538.47|16538.47|16531.7|16531.7|0
1711120200000|2024-03-22 15:10:00|16534.49|16534.49|16558.77|16558.77|16564.15|16564.15|16531.7|16531.7|0
1711120500000|2024-03-22 15:15:00|16553.4|16553.4|16570.55|16570.55|16570.55|16570.55|16542.65|16542.65|0
1711120800000|2024-03-22 15:20:00|16565.18|16565.18|16553.24|16553.24|16572.15|16572.15|16547.66|16547.66|0
1711121100000|2024-03-22 15:25:00|16558.61|16558.61|16563.46|16563.46|16563.46|16563.46|16551.84|16551.84|0
1711121400000|2024-03-22 15:30:00|16552.71|16552.71|16545.87|16545.87|16558.29|16558.29|16538.76|16538.76|0
1711121700000|2024-03-22 15:35:00|16548.66|16548.66|16547.47|16547.47|16555.43|16555.43|16540.29|16540.29|0
1711122000000|2024-03-22 15:40:00|16542.1|16542.1|16544.89|16544.89|16544.89|16544.89|16535.33|16535.33|0
1711122300000|2024-03-22 15:45:00|16539.68|16539.68|16526.35|16526.35|16539.68|16539.68|16526.35|16526.35|0
1711122600000|2024-03-22 15:50:00|16520.98|16520.98|16538.7|16538.7|16538.7|16538.7|16515.6|16515.6|0
1711122900000|2024-03-22 15:55:00|16537.31|16537.31|16507.85|16507.85|16537.31|16537.31|16505.06|16505.06|0
1711123200000|2024-03-22 16:00:00|16502.48|16502.48|16487.34|16487.34|16503.87|16503.87|16481.96|16481.96|0
1711123500000|2024-03-22 16:05:00|16488.21|16488.21|16484.74|16484.74|16490.11|16490.11|16473.99|16473.99|0
1711123800000|2024-03-22 16:10:00|16483.34|16483.34|16477.97|16477.97|16484.74|16484.74|16477.97|16477.97|0
1711124100000|2024-03-22 16:15:00|16472.59|16472.59|16474.85|16474.85|16476.59|16476.59|16468.41|16468.41|0
1711124400000|2024-03-22 16:20:00|16478.32|16478.32|16455.62|16455.62|16478.32|16478.32|16455.62|16455.62|0
1711124700000|2024-03-22 16:25:00|16461|16461|16470.93|16470.93|16482.51|16482.51|16448.87|16448.87|0
1711354500000|2024-03-25 08:15:00|16500.81|16500.81|16505.41|16505.41|16511.56|16511.56|16490.06|16490.06|0
1711354800000|2024-03-25 08:20:00|16506.8|16506.8|16566.54|16566.54|16566.54|16566.54|16506.8|16506.8|0
1711355100000|2024-03-25 08:25:00|16582.66|16582.66|16545.82|16545.82|16582.66|16582.66|16545.82|16545.82|0
1711355400000|2024-03-25 08:30:00|16540.44|16540.44|16518.95|16518.95|16540.44|16540.44|16502.82|16502.82|0
1711355700000|2024-03-25 08:35:00|16508.2|16508.2|16457.82|16457.82|16508.2|16508.2|16457.82|16457.82|0
1711356000000|2024-03-25 08:40:00|16479.31|16479.31|16536.05|16536.05|16536.05|16536.05|16479.31|16479.31|0
1711356300000|2024-03-25 08:45:00|16530.68|16530.68|16525.3|16525.3|16536.05|16536.05|16519.93|16519.93|0
1711356600000|2024-03-25 08:50:00|16531.38|16531.38|16565.19|16565.19|16565.19|16565.19|16525.3|16525.3|0
1711356900000|2024-03-25 08:55:00|16559.81|16559.81|16575.93|16575.93|16578.72|16578.72|16554.44|16554.44|0
1711357200000|2024-03-25 09:00:00|16565.19|16565.19|16570.35|16570.35|16570.35|16570.35|16548.86|16548.86|0
1711357500000|2024-03-25 09:05:00|16564.98|16564.98|16558.91|16558.91|16591.85|16591.85|16558.91|16558.91|0
1711357800000|2024-03-25 09:10:00|16564.28|16564.28|16561.7|16561.7|16567.07|16567.07|16540.2|16540.2|0
1711358100000|2024-03-25 09:15:00|16572.45|16572.45|16596.71|16596.71|16604.69|16604.69|16572.45|16572.45|0
1711358400000|2024-03-25 09:20:00|16599.32|16599.32|16599.13|16599.13|16618.04|16618.04|16599.13|16599.13|0
1711358700000|2024-03-25 09:25:00|16605.2|16605.2|16594.25|16594.25|16626.7|16626.7|16588.87|16588.87|0
1711359000000|2024-03-25 09:30:00|16588.87|16588.87|16583.5|16583.5|16588.87|16588.87|16578.12|16578.12|0
1711359300000|2024-03-25 09:35:00|16578.12|16578.12|16567.38|16567.38|16578.12|16578.12|16556.63|16556.63|0
1711359600000|2024-03-25 09:40:00|16562|16562|16562.66|16562.66|16562.66|16562.66|16551.92|16551.92|0
1711359900000|2024-03-25 09:45:00|16568.04|16568.04|16562.14|16562.14|16579.65|16579.65|16562.14|16562.14|0
1711360200000|2024-03-25 09:50:00|16556.76|16556.76|16537.85|16537.85|16556.76|16556.76|16537.64|16537.64|0
1711360500000|2024-03-25 09:55:00|16532.27|16532.27|16522.5|16522.5|16532.27|16532.27|16522.5|16522.5|0
1711360800000|2024-03-25 10:00:00|16518.32|16518.32|16522.3|16522.3|16522.3|16522.3|16498.01|16498.01|0
1711361100000|2024-03-25 10:05:00|16506.18|16506.18|16513.29|16513.29|16534.78|16534.78|16506.18|16506.18|0
1711361400000|2024-03-25 10:10:00|16514.68|16514.68|16505.33|16505.33|16520.05|16520.05|16505.33|16505.33|0
1711361700000|2024-03-25 10:15:00|16499.95|16499.95|16492|16492|16501.35|16501.35|16485.23|16485.23|0
1711362000000|2024-03-25 10:20:00|16497.58|16497.58|16529.82|16529.82|16529.82|16529.82|16497.58|16497.58|0
1711362300000|2024-03-25 10:25:00|16535.19|16535.19|16535.61|16535.61|16535.61|16535.61|16519.07|16519.07|0
1711362600000|2024-03-25 10:30:00|16551.73|16551.73|16530.29|16530.29|16553.46|16553.46|16530.29|16530.29|0
1711362900000|2024-03-25 10:35:00|16534.48|16534.48|16593.24|16593.24|16593.24|16593.24|16534.48|16534.48|0
1711363200000|2024-03-25 10:40:00|16597.42|16597.42|16591.84|16591.84|16602.8|16602.8|16586.47|16586.47|0
1711363500000|2024-03-25 10:45:00|16586.47|16586.47|16559.6|16559.6|16586.47|16586.47|16559.6|16559.6|0
1711363800000|2024-03-25 10:50:00|16554.22|16554.22|16543.47|16543.47|16559.6|16559.6|16543.47|16543.47|0
1711364100000|2024-03-25 10:55:00|16538.1|16538.1|16521.98|16521.98|16540.89|16540.89|16521.98|16521.98|0
1711364400000|2024-03-25 11:00:00|16527.35|16527.35|16556.6|16556.6|16578.1|16578.1|16518.98|16518.98|0
1711364700000|2024-03-25 11:05:00|16567.35|16567.35|16548.44|16548.44|16578.1|16578.1|16548.44|16548.44|0
1711365000000|2024-03-25 11:10:00|16537.69|16537.69|16522.76|16522.76|16544.25|16544.25|16522.76|16522.76|0
1711365300000|2024-03-25 11:15:00|16531.43|16531.43|16520.68|16520.68|16531.43|16531.43|16515.31|16515.31|0
1711365600000|2024-03-25 11:20:00|16526.06|16526.06|16526.06|16526.06|16531.43|16531.43|16520.68|16520.68|0
1711365900000|2024-03-25 11:25:00|16533.03|16533.03|16543.78|16543.78|16549.15|16549.15|16533.03|16533.03|0
1711366200000|2024-03-25 11:30:00|16549.15|16549.15|16549.15|16549.15|16549.15|16549.15|16549.15|16549.15|0
1711366500000|2024-03-25 11:35:00|16554.53|16554.53|16532.05|16532.05|16554.53|16554.53|16527.66|16527.66|0
1711366800000|2024-03-25 11:40:00|16537.42|16537.42|16512.61|16512.61|16537.42|16537.42|16512.61|16512.61|0
1711367100000|2024-03-25 11:45:00|16517.98|16517.98|16533.69|16533.69|16540.46|16540.46|16508.22|16508.22|0
1711367400000|2024-03-25 11:50:00|16522.94|16522.94|16528.32|16528.32|16533.69|16533.69|16522.94|16522.94|0
1711367700000|2024-03-25 11:55:00|16533.69|16533.69|16532.5|16532.5|16537.88|16537.88|16527.13|16527.13|0
1711368000000|2024-03-25 12:00:00|16537.88|16537.88|16523.98|16523.98|16537.88|16537.88|16523.98|16523.98|0
1711368300000|2024-03-25 12:05:00|16513.23|16513.23|16470.24|16470.24|16518.61|16518.61|16470.24|16470.24|0
1711368600000|2024-03-25 12:10:00|16464.87|16464.87|16479.39|16479.39|16480.99|16480.99|16464.87|16464.87|0
1711368900000|2024-03-25 12:15:00|16490.13|16490.13|16506.26|16506.26|16506.26|16506.26|16490.13|16490.13|0
1711369200000|2024-03-25 12:20:00|16495.51|16495.51|16488.95|16488.95|16495.71|16495.71|16488.95|16488.95|0
1711369500000|2024-03-25 12:25:00|16483.57|16483.57|16480.78|16480.78|16483.57|16483.57|16475.41|16475.41|0
1711369800000|2024-03-25 12:30:00|16475.41|16475.41|16491.53|16491.53|16491.53|16491.53|16475.41|16475.41|0
1711370100000|2024-03-25 12:35:00|16485.46|16485.46|16512.33|16512.33|16512.33|16512.33|16480.08|16480.08|0
1711370400000|2024-03-25 12:40:00|16517.7|16517.7|16513.03|16513.03|16518.4|16518.4|16512.33|16512.33|0
1711370700000|2024-03-25 12:45:00|16507.65|16507.65|16507.65|16507.65|16507.65|16507.65|16507.65|16507.65|0
1711371000000|2024-03-25 12:50:00|16511.84|16511.84|16512.82|16512.82|16529.35|16529.35|16511.84|16511.84|0
1711371300000|2024-03-25 12:55:00|16507.45|16507.45|16502.07|16502.07|16512.82|16512.82|16502.07|16502.07|0
1711371600000|2024-03-25 13:00:00|16507.45|16507.45|16527.75|16527.75|16533.13|16533.13|16507.45|16507.45|0
1711371900000|2024-03-25 13:05:00|16533.13|16533.13|16549.25|16549.25|16554.62|16554.62|16533.13|16533.13|0
1711372200000|2024-03-25 13:10:00|16543.87|16543.87|16595.44|16595.44|16595.44|16595.44|16543.87|16543.87|0
1711372500000|2024-03-25 13:15:00|16590.07|16590.07|16590.24|16590.24|16595.44|16595.44|16579.32|16579.32|0
1711372800000|2024-03-25 13:20:00|16595.61|16595.61|16606.36|16606.36|16611.73|16611.73|16595.61|16595.61|0
1711373100000|2024-03-25 13:25:00|16600.99|16600.99|16606.36|16606.36|16618.71|16618.71|16600.99|16600.99|0
1711373400000|2024-03-25 13:30:00|16604.97|16604.97|16631.85|16631.85|16638.83|16638.83|16604.97|16604.97|0
1711373700000|2024-03-25 13:35:00|16637.23|16637.23|16612.79|16612.79|16637.23|16637.23|16610.36|16610.36|0
1711374000000|2024-03-25 13:40:00|16611.4|16611.4|16627.52|16627.52|16632.89|16632.89|16604.42|16604.42|0
1711374300000|2024-03-25 13:45:00|16632.89|16632.89|16632.89|16632.89|16675.89|16675.89|16632.89|16632.89|0
1711374600000|2024-03-25 13:50:00|16638.27|16638.27|16637.08|16637.08|16645.04|16645.04|16627.52|16627.52|0
1711374900000|2024-03-25 13:55:00|16644.05|16644.05|16671.11|16671.11|16672.85|16672.85|16637.62|16637.62|0
1711375200000|2024-03-25 14:00:00|16672.85|16672.85|16711.71|16711.71|16711.71|16711.71|16672.85|16672.85|0
1711375500000|2024-03-25 14:05:00|16733.21|16733.21|16733.41|16733.41|16749.33|16749.33|16722.46|16722.46|0
1711375800000|2024-03-25 14:10:00|16728.04|16728.04|16749.74|16749.74|16771.24|16771.24|16728.04|16728.04|0
1711376100000|2024-03-25 14:15:00|16752.34|16752.34|16743.97|16743.97|16763.09|16763.09|16734.41|16734.41|0
1711376400000|2024-03-25 14:20:00|16746.76|16746.76|16759.6|16759.6|16781.1|16781.1|16746.76|16746.76|0
1711376700000|2024-03-25 14:25:00|16770.35|16770.35|16791.13|16791.13|16808.67|16808.67|16770.35|16770.35|0
1711377000000|2024-03-25 14:30:00|16801.88|16801.88|16825.96|16825.96|16842.08|16842.08|16788.34|16788.34|0
1711377300000|2024-03-25 14:35:00|16828.56|16828.56|16824.58|16824.58|16839.31|16839.31|16812.44|16812.44|0
1711377600000|2024-03-25 14:40:00|16808.46|16808.46|16800.3|16800.3|16808.46|16808.46|16794.92|16794.92|0
1711377900000|2024-03-25 14:45:00|16811.04|16811.04|16827.17|16827.17|16827.17|16827.17|16805.67|16805.67|0
1711378200000|2024-03-25 14:50:00|16816.42|16816.42|16797.51|16797.51|16821.79|16821.79|16792.13|16792.13|0
1711378500000|2024-03-25 14:55:00|16796.11|16796.11|16821.79|16821.79|16827.17|16827.17|16796.11|16796.11|0
1711378800000|2024-03-25 15:00:00|16827.17|16827.17|16815.38|16815.38|16827.17|16827.17|16800.3|16800.3|0
1711379100000|2024-03-25 15:05:00|16826.13|16826.13|16821.47|16821.47|16831.5|16831.5|16816.78|16816.78|0
1711379400000|2024-03-25 15:10:00|16826.85|16826.85|16829.64|16829.64|16835.01|16835.01|16818.89|16818.89|0
1711379700000|2024-03-25 15:15:00|16825.45|16825.45|16803.41|16803.41|16825.45|16825.45|16803.41|16803.41|0
1711380000000|2024-03-25 15:20:00|16808.78|16808.78|16825.43|16825.43|16825.43|16825.43|16808.78|16808.78|0
1711380300000|2024-03-25 15:25:00|16820.06|16820.06|16823.02|16823.02|16832.54|16832.54|16817.64|16817.64|0
1711380600000|2024-03-25 15:30:00|16812.27|16812.27|16805.71|16805.71|16816.46|16816.46|16801.52|16801.52|0
1711380900000|2024-03-25 15:35:00|16811.08|16811.08|16875.9|16875.9|16875.9|16875.9|16811.08|16811.08|0
1711381200000|2024-03-25 15:40:00|16881.28|16881.28|16886.31|16886.31|16886.31|16886.31|16863.55|16863.55|0
1711381500000|2024-03-25 15:45:00|16884.92|16884.92|16876.57|16876.57|16890.29|16890.29|16865.8|16865.8|0
1711381800000|2024-03-25 15:50:00|16871.19|16871.19|16845.34|16845.34|16871.19|16871.19|16821.75|16821.75|0
1711382100000|2024-03-25 15:55:00|16839.97|16839.97|16825.24|16825.24|16839.97|16839.97|16818.47|16818.47|0
1711382400000|2024-03-25 16:00:00|16819.87|16819.87|16797.98|16797.98|16819.87|16819.87|16791.9|16791.9|0
1711382700000|2024-03-25 16:05:00|16781.85|16781.85|16765.54|16765.54|16781.85|16781.85|16738.67|16738.67|0
1711383000000|2024-03-25 16:10:00|16770.92|16770.92|16766.94|16766.94|16770.92|16770.92|16754.79|16754.79|0
1711383300000|2024-03-25 16:15:00|16772.31|16772.31|16752.57|16752.57|16777.69|16777.69|16752.57|16752.57|0
1711383600000|2024-03-25 16:20:00|16750.83|16750.83|16740.91|16740.91|16750.83|16750.83|16739.52|16739.52|0
1711383900000|2024-03-25 16:25:00|16746.29|16746.29|16709.71|16709.71|16751.66|16751.66|16709.71|16709.71|0
1711440900000|2024-03-26 08:15:00|16453.17|16453.17|16497.44|16497.44|16503.23|16503.23|16453.17|16453.17|0
1711441200000|2024-03-26 08:20:00|16498.84|16498.84|16487.37|16487.37|16498.84|16498.84|16479.93|16479.93|0
1711441500000|2024-03-26 08:25:00|16492.95|16492.95|16485.6|16485.6|16492.95|16492.95|16484.74|16484.74|0
1711441800000|2024-03-26 08:30:00|16501.73|16501.73|16494.05|16494.05|16502.23|16502.23|16485.41|16485.41|0
1711442100000|2024-03-26 08:35:00|16488.68|16488.68|16547.32|16547.32|16547.32|16547.32|16473.75|16473.75|0
1711442400000|2024-03-26 08:40:00|16563.44|16563.44|16582.86|16582.86|16582.86|16582.86|16563.44|16563.44|0
1711442700000|2024-03-26 08:45:00|16572.12|16572.12|16567.42|16567.42|16572.12|16572.12|16566.74|16566.74|0
1711443000000|2024-03-26 08:50:00|16572.8|16572.8|16602.47|16602.47|16602.47|16602.47|16572.8|16572.8|0
1711443300000|2024-03-26 08:55:00|16618.6|16618.6|16622.43|16622.43|16643.92|16643.92|16607.85|16607.85|0
1711443600000|2024-03-26 09:00:00|16617.05|16617.05|16599.52|16599.52|16627.8|16627.8|16599.52|16599.52|0
1711443900000|2024-03-26 09:05:00|16600.38|16600.38|16611.13|16611.13|16616.5|16616.5|16600.38|16600.38|0
1711444200000|2024-03-26 09:10:00|16605.76|16605.76|16605.81|16605.81|16611.54|16611.54|16600.38|16600.38|0
1711444500000|2024-03-26 09:15:00|16595.06|16595.06|16593.67|16593.67|16608.41|16608.41|16593.67|16593.67|0
1711444800000|2024-03-26 09:20:00|16588.29|16588.29|16577.75|16577.75|16588.29|16588.29|16577.55|16577.55|0
1711445100000|2024-03-26 09:25:00|16582.96|16582.96|16595.1|16595.1|16599.08|16599.08|16582.96|16582.96|0
1711445400000|2024-03-26 09:30:00|16605.85|16605.85|16598.19|16598.19|16605.85|16605.85|16588.12|16588.12|0
1711445700000|2024-03-26 09:35:00|16592.82|16592.82|16584.45|16584.45|16602.17|16602.17|16579.08|16579.08|0
1711446000000|2024-03-26 09:40:00|16579.08|16579.08|16609.92|16609.92|16609.92|16609.92|16572.31|16572.31|0
1711446300000|2024-03-26 09:45:00|16593.27|16593.27|16649.99|16649.99|16649.99|16649.99|16587.9|16587.9|0
1711446600000|2024-03-26 09:50:00|16655.37|16655.37|16676.66|16676.66|16676.66|16676.66|16652.76|16652.76|0
1711446900000|2024-03-26 09:55:00|16671.28|16671.28|16717.48|16717.48|16717.48|16717.48|16655.16|16655.16|0
1711447200000|2024-03-26 10:00:00|16722.85|16722.85|16694.11|16694.11|16740.58|16740.58|16694.11|16694.11|0
1711447500000|2024-03-26 10:05:00|16699.49|16699.49|16723.57|16723.57|16723.57|16723.57|16699.49|16699.49|0
1711447800000|2024-03-26 10:10:00|16728.94|16728.94|16745.06|16745.06|16750.44|16750.44|16728.94|16728.94|0
1711448100000|2024-03-26 10:15:00|16723.57|16723.57|16752.04|16752.04|16754.83|16754.83|16723.57|16723.57|0
1711448400000|2024-03-26 10:20:00|16750.64|16750.64|16691.53|16691.53|16750.64|16750.64|16686.15|16686.15|0
1711448700000|2024-03-26 10:25:00|16696.9|16696.9|16698.09|16698.09|16702.28|16702.28|16696.9|16696.9|0
1711449000000|2024-03-26 10:30:00|16703.47|16703.47|16733.13|16733.13|16733.13|16733.13|16703.47|16703.47|0
1711449300000|2024-03-26 10:35:00|16730.34|16730.34|16692.4|16692.4|16736.58|16736.58|16692.4|16692.4|0
1711449600000|2024-03-26 10:40:00|16681.65|16681.65|16661.51|16661.51|16681.65|16681.65|16657.17|16657.17|0
1711449900000|2024-03-26 10:45:00|16666.88|16666.88|16690.66|16690.66|16690.66|16690.66|16666.88|16666.88|0
1711450200000|2024-03-26 10:50:00|16696.04|16696.04|16706.78|16706.78|16706.78|16706.78|16685.29|16685.29|0
1711450500000|2024-03-26 10:55:00|16708.18|16708.18|16719.29|16719.29|16724.66|16724.66|16706.78|16706.78|0
1711450800000|2024-03-26 11:00:00|16730.03|16730.03|16728.64|16728.64|16730.03|16730.03|16724.45|16724.45|0
1711451400000|2024-03-26 11:10:00|16727.24|16727.24|16705.9|16705.9|16728.64|16728.64|16705.9|16705.9|0
1711451700000|2024-03-26 11:15:00|16700.52|16700.52|16693.59|16693.59|16706.1|16706.1|16690.76|16690.76|0
1711452000000|2024-03-26 11:20:00|16688.21|16688.21|16694.77|16694.77|16698.96|16698.96|16688.21|16688.21|0
1711452300000|2024-03-26 11:25:00|16710.9|16710.9|16717.46|16717.46|16718.85|16718.85|16708.11|16708.11|0
1711452600000|2024-03-26 11:30:00|16728.21|16728.21|16743.14|16743.14|16743.14|16743.14|16728.21|16728.21|0
1711452900000|2024-03-26 11:35:00|16737.77|16737.77|16719.21|16719.21|16743.14|16743.14|16719.21|16719.21|0
1711453200000|2024-03-26 11:40:00|16740.71|16740.71|16762.03|16762.03|16762.03|16762.03|16736.52|16736.52|0
1711453500000|2024-03-26 11:45:00|16756.45|16756.45|16745.71|16745.71|16756.45|16756.45|16745.71|16745.71|0
1711453800000|2024-03-26 11:50:00|16748.5|16748.5|16774.5|16774.5|16774.5|16774.5|16743.29|16743.29|0
1711454100000|2024-03-26 11:55:00|16778.68|16778.68|16781.47|16781.47|16781.47|16781.47|16778.68|16778.68|0
1711454400000|2024-03-26 12:00:00|16784.26|16784.26|16788.3|16788.3|16792.63|16792.63|16782.87|16782.87|0
1711454700000|2024-03-26 12:05:00|16799.05|16799.05|16792.07|16792.07|16799.05|16799.05|16790.68|16790.68|0
1711455000000|2024-03-26 12:10:00|16797.44|16797.44|16829.89|16829.89|16829.89|16829.89|16797.44|16797.44|0
1711455300000|2024-03-26 12:15:00|16819.15|16819.15|16831.65|16831.65|16831.65|16831.65|16819.15|16819.15|0
1711455600000|2024-03-26 12:20:00|16840.02|16840.02|16850.2|16850.2|16857.18|16857.18|16835.68|16835.68|0
1711455900000|2024-03-26 12:25:00|16844.83|16844.83|16803.02|16803.02|16844.83|16844.83|16803.02|16803.02|0
1711456200000|2024-03-26 12:30:00|16800.23|16800.23|16807.17|16807.17|16813.92|16813.92|16782.72|16782.72|0
1711456500000|2024-03-26 12:35:00|16817.92|16817.92|16823.65|16823.65|16823.65|16823.65|16812.55|16812.55|0
1711456800000|2024-03-26 12:40:00|16822.26|16822.26|16806.14|16806.14|16822.26|16822.26|16806.14|16806.14|0
1711457100000|2024-03-26 12:45:00|16811.51|16811.51|16814.3|16814.3|16814.3|16814.3|16811.51|16811.51|0
1711457400000|2024-03-26 12:50:00|16825.05|16825.05|16823.65|16823.65|16825.05|16825.05|16823.65|16823.65|0
1711457700000|2024-03-26 12:55:00|16829.03|16829.03|16829.23|16829.23|16834.61|16834.61|16829.03|16829.03|0
1711458000000|2024-03-26 13:00:00|16830.63|16830.63|16823.65|16823.65|16830.63|16830.63|16823.65|16823.65|0
1711458300000|2024-03-26 13:05:00|16818.45|16818.45|16840.68|16840.68|16841.36|16841.36|16818.45|16818.45|0
1711458600000|2024-03-26 13:10:00|16841.55|16841.55|16864.44|16864.44|16868.62|16868.62|16841.55|16841.55|0
1711458900000|2024-03-26 13:15:00|16865.83|16865.83|16880.82|16880.82|16886.55|16886.55|16865.83|16865.83|0
1711459200000|2024-03-26 13:20:00|16879.95|16879.95|16884.66|16884.66|16892.3|16892.3|16876.18|16876.18|0
1711459500000|2024-03-26 13:25:00|16879.29|16879.29|16883.47|16883.47|16883.47|16883.47|16877.89|16877.89|0
1711459800000|2024-03-26 13:30:00|16886.94|16886.94|16886.94|16886.94|16886.94|16886.94|16886.94|16886.94|0
1711460100000|2024-03-26 13:35:00|16876.2|16876.2|16886.02|16886.02|16895.79|16895.79|16876.2|16876.2|0
1711460400000|2024-03-26 13:40:00|16891.4|16891.4|16819.44|16819.44|16893.28|16893.28|16803.32|16803.32|0
1711460700000|2024-03-26 13:45:00|16824.82|16824.82|16809.22|16809.22|16824.82|16824.82|16776.45|16776.45|0
1711461000000|2024-03-26 13:50:00|16814.6|16814.6|16810|16810|16825.35|16825.35|16803.03|16803.03|0
1711461300000|2024-03-26 13:55:00|16811.4|16811.4|16794.63|16794.63|16811.4|16811.4|16786.26|16786.26|0
1711461600000|2024-03-26 14:00:00|16796.02|16796.02|16855.14|16855.14|16855.14|16855.14|16796.02|16796.02|0
1711461900000|2024-03-26 14:05:00|16865.89|16865.89|16885.82|16885.82|16893.98|16893.98|16865.89|16865.89|0
1711462200000|2024-03-26 14:10:00|16875.07|16875.07|16822.52|16822.52|16875.07|16875.07|16811.77|16811.77|0
1711462500000|2024-03-26 14:15:00|16833.27|16833.27|16858.08|16858.08|16858.95|16858.95|16833.27|16833.27|0
1711462800000|2024-03-26 14:20:00|16853.9|16853.9|16857.67|16857.67|16870.02|16870.02|16853.9|16853.9|0
1711463100000|2024-03-26 14:25:00|16872.42|16872.42|16889.73|16889.73|16895.1|16895.1|16872.42|16872.42|0
1711463400000|2024-03-26 14:30:00|16900.48|16900.48|16917.01|16917.01|16922.39|16922.39|16897.69|16897.69|0
1711463700000|2024-03-26 14:35:00|16922.39|16922.39|16894.82|16894.82|16922.39|16922.39|16894.82|16894.82|0
1711464000000|2024-03-26 14:40:00|16889.44|16889.44|16911.56|16911.56|16911.56|16911.56|16878.69|16878.69|0
1711464300000|2024-03-26 14:45:00|16933.05|16933.05|16943.8|16943.8|16949.18|16949.18|16924.68|16924.68|0
1711464600000|2024-03-26 14:50:00|16954.55|16954.55|16949.19|16949.19|16954.55|16954.55|16945.01|16945.01|0
1711464900000|2024-03-26 14:55:00|16938.45|16938.45|16854.33|16854.33|16938.45|16938.45|16849.16|16849.16|0
1711465200000|2024-03-26 15:00:00|16843.58|16843.58|16843.22|16843.22|16844.97|16844.97|16814.79|16814.79|0
1711465500000|2024-03-26 15:05:00|16837.85|16837.85|16828.29|16828.29|16837.85|16837.85|16828.29|16828.29|0
1711465800000|2024-03-26 15:10:00|16817.54|16817.54|16827.1|16827.1|16827.1|16827.1|16810.77|16810.77|0
1711466100000|2024-03-26 15:15:00|16829.89|16829.89|16858.76|16858.76|16858.76|16858.76|16825.71|16825.71|0
1711466400000|2024-03-26 15:20:00|16857.36|16857.36|16841.77|16841.77|16857.36|16857.36|16841.77|16841.77|0
1711466700000|2024-03-26 15:25:00|16836.39|16836.39|16824.95|16824.95|16841.77|16841.77|16824.95|16824.95|0
1711467000000|2024-03-26 15:30:00|16815.39|16815.39|16809.81|16809.81|16855.8|16855.8|16809.81|16809.81|0
1711467300000|2024-03-26 15:35:00|16815.18|16815.18|16831.3|16831.3|16831.3|16831.3|16815.18|16815.18|0
1711467600000|2024-03-26 15:40:00|16842.05|16842.05|16853.01|16853.01|16853.01|16853.01|16842.05|16842.05|0
1711467900000|2024-03-26 15:45:00|16847.63|16847.63|16843.29|16843.29|16856.31|16856.31|16843.29|16843.29|0
1711468200000|2024-03-26 15:50:00|16848.67|16848.67|16878.33|16878.33|16878.33|16878.33|16848.67|16848.67|0
1711468500000|2024-03-26 15:55:00|16872.95|16872.95|16882.36|16882.36|16886.7|16886.7|16871.61|16871.61|0
1711468800000|2024-03-26 16:00:00|16876.99|16876.99|16898.31|16898.31|16899.01|16899.01|16876.99|16876.99|0
1711469100000|2024-03-26 16:05:00|16903.69|16903.69|16917.43|16917.43|16928.18|16928.18|16903.69|16903.69|0
1711469400000|2024-03-26 16:10:00|16922.81|16922.81|16930.97|16930.97|16932.36|16932.36|16922.81|16922.81|0
1711469700000|2024-03-26 16:15:00|16939.64|16939.64|16926.45|16926.45|16942.23|16942.23|16925.9|16925.9|0
1711470000000|2024-03-26 16:20:00|16922.26|16922.26|16924.18|16924.18|16929.56|16929.56|16915.81|16915.81|0
1711470300000|2024-03-26 16:25:00|16929.56|16929.56|16921.05|16921.05|16940.51|16940.51|16910.64|16910.64|0
1711527300000|2024-03-27 08:15:00|17025.26|17025.26|16983.25|16983.25|17025.26|17025.26|16961.76|16961.76|0
1711527600000|2024-03-27 08:20:00|16977.88|16977.88|16963.93|16963.93|16986.25|16986.25|16963.93|16963.93|0
1711527900000|2024-03-27 08:25:00|16974.68|16974.68|16991.01|16991.01|16996.38|16996.38|16974.68|16974.68|0
1711528200000|2024-03-27 08:30:00|16996.38|16996.38|17005.79|17005.79|17022.47|17022.47|16996.38|16996.38|0
1711528500000|2024-03-27 08:35:00|17001.6|17001.6|16981.29|16981.29|17017.72|17017.72|16981.29|16981.29|0
1711528800000|2024-03-27 08:40:00|16986.67|16986.67|17018.91|17018.91|17018.91|17018.91|16986.67|16986.67|0
1711529100000|2024-03-27 08:45:00|17016.12|17016.12|17020.61|17020.61|17024.08|17024.08|17007.96|17007.96|0
1711529400000|2024-03-27 08:50:00|17017.14|17017.14|17060.75|17060.75|17063.54|17063.54|17012.09|17012.09|0
1711529700000|2024-03-27 08:55:00|17050|17050|17060.96|17060.96|17078.68|17078.68|17044.63|17044.63|0
1711530000000|2024-03-27 09:00:00|17050.21|17050.21|17041.51|17041.51|17055.58|17055.58|17012.59|17012.59|0
1711530300000|2024-03-27 09:05:00|17046.89|17046.89|17039.13|17039.13|17052.26|17052.26|17030.76|17030.76|0
1711530600000|2024-03-27 09:10:00|17023.01|17023.01|16986.58|16986.58|17023.01|17023.01|16981.21|16981.21|0
1711530900000|2024-03-27 09:15:00|16975.83|16975.83|16967.88|16967.88|16975.83|16975.83|16967.88|16967.88|0
1711531200000|2024-03-27 09:20:00|16963.69|16963.69|16963.48|16963.48|16971.65|16971.65|16959.51|16959.51|0
1711531500000|2024-03-27 09:25:00|16960.01|16960.01|16955.2|16955.2|17001.19|17001.19|16955.2|16955.2|0
1711531800000|2024-03-27 09:30:00|16939.08|16939.08|16928.13|16928.13|16944.25|16944.25|16928.13|16928.13|0
1711532100000|2024-03-27 09:35:00|16932.31|16932.31|16896.55|16896.55|16954.68|16954.68|16896.55|16896.55|0
1711532400000|2024-03-27 09:40:00|16892.36|16892.36|16906.9|16906.9|16906.9|16906.9|16888.18|16888.18|0
1711532700000|2024-03-27 09:45:00|16904.11|16904.11|16892.65|16892.65|16904.11|16904.11|16892.65|16892.65|0
1711533000000|2024-03-27 09:50:00|16896.83|16896.83|16892.65|16892.65|16896.83|16896.83|16892.65|16892.65|0
1711533300000|2024-03-27 09:55:00|16887.27|16887.27|16863.34|16863.34|16887.27|16887.27|16863.34|16863.34|0
1711533600000|2024-03-27 10:00:00|16868.72|16868.72|16884.84|16884.84|16884.84|16884.84|16860.55|16860.55|0
1711533900000|2024-03-27 10:05:00|16890.21|16890.21|16866.31|16866.31|16903.92|16903.92|16866.31|16866.31|0
1711534200000|2024-03-27 10:10:00|16864.91|16864.91|16862.33|16862.33|16864.91|16864.91|16854.16|16854.16|0
1711534500000|2024-03-27 10:15:00|16878.45|16878.45|16878.45|16878.45|16878.45|16878.45|16878.45|16878.45|0
1711534800000|2024-03-27 10:20:00|16856.95|16856.95|16856.95|16856.95|16856.95|16856.95|16856.95|16856.95|0
1711535100000|2024-03-27 10:25:00|16865.32|16865.32|16879.88|16879.88|16879.88|16879.88|16862.53|16862.53|0
1711535400000|2024-03-27 10:30:00|16890.63|16890.63|16908.49|16908.49|16908.49|16908.49|16890.63|16890.63|0
1711535700000|2024-03-27 10:35:00|16903.11|16903.11|16908.49|16908.49|16908.49|16908.49|16903.11|16903.11|0
1711536000000|2024-03-27 10:40:00|16904.3|16904.3|16924.4|16924.4|16925.8|16925.8|16893.55|16893.55|0
1711536300000|2024-03-27 10:45:00|16919.03|16919.03|16919.03|16919.03|16940.52|16940.52|16919.03|16919.03|0
1711536600000|2024-03-27 10:50:00|16913.65|16913.65|16873.77|16873.77|16913.65|16913.65|16873.77|16873.77|0
1711536900000|2024-03-27 10:55:00|16868.4|16868.4|16873.77|16873.77|16873.77|16873.77|16868.4|16868.4|0
1711537200000|2024-03-27 11:00:00|16884.52|16884.52|16886.24|16886.24|16900.64|16900.64|16879.15|16879.15|0
1711537500000|2024-03-27 11:05:00|16896.99|16896.99|16896.99|16896.99|16896.99|16896.99|16896.99|16896.99|0
1711537800000|2024-03-27 11:10:00|16907.73|16907.73|16907.73|16907.73|16909.13|16909.13|16907.73|16907.73|0
1711538100000|2024-03-27 11:15:00|16902.36|16902.36|16913.11|16913.11|16913.11|16913.11|16902.36|16902.36|0
1711538400000|2024-03-27 11:20:00|16907.73|16907.73|16918.48|16918.48|16918.48|16918.48|16902.36|16902.36|0
1711538700000|2024-03-27 11:25:00|16929.23|16929.23|16965.19|16965.19|16965.19|16965.19|16929.23|16929.23|0
1711539000000|2024-03-27 11:30:00|16981.31|16981.31|16975.93|16975.93|16997.43|16997.43|16965.19|16965.19|0
1711539300000|2024-03-27 11:35:00|16992.06|16992.06|16986.68|16986.68|16992.06|16992.06|16986.68|16986.68|0
1711539600000|2024-03-27 11:40:00|16987.55|16987.55|16956.4|16956.4|16987.55|16987.55|16956.4|16956.4|0
1711539900000|2024-03-27 11:45:00|16961.78|16961.78|16975.11|16975.11|16988.65|16988.65|16961.78|16961.78|0
1711540200000|2024-03-27 11:50:00|16981.18|16981.18|17004.09|17004.09|17004.09|17004.09|16981.18|16981.18|0
1711540500000|2024-03-27 11:55:00|16998.72|16998.72|16993.34|16993.34|17004.09|17004.09|16987.97|16987.97|0
1711540800000|2024-03-27 12:00:00|16998.72|16998.72|17020.05|17020.05|17020.05|17020.05|16998.72|16998.72|0
1711541100000|2024-03-27 12:05:00|17014.67|17014.67|17014.67|17014.67|17014.67|17014.67|17014.67|17014.67|0
1711541400000|2024-03-27 12:10:00|17020.05|17020.05|17028.42|17028.42|17028.42|17028.42|17020.05|17020.05|0
1711541700000|2024-03-27 12:15:00|17023.21|17023.21|17035.71|17035.71|17041.09|17041.09|17023.21|17023.21|0
1711542000000|2024-03-27 12:20:00|17019.59|17019.59|17029.36|17029.36|17029.36|17029.36|17019.59|17019.59|0
1711542300000|2024-03-27 12:25:00|17034.73|17034.73|17017.61|17017.61|17038.91|17038.91|17017.61|17017.61|0
1711542600000|2024-03-27 12:30:00|17020.4|17020.4|17044.81|17044.81|17047.6|17047.6|17020.4|17020.4|0
1711542900000|2024-03-27 12:35:00|17039.44|17039.44|17036.44|17036.44|17043.41|17043.41|17027.09|17027.09|0
1711543200000|2024-03-27 12:40:00|17041.64|17041.64|17044.43|17044.43|17044.43|17044.43|17041.64|17041.64|0
1711543500000|2024-03-27 12:45:00|17039.06|17039.06|17033.69|17033.69|17044.43|17044.43|17033.69|17033.69|0
1711543800000|2024-03-27 12:50:00|17039.06|17039.06|17039.76|17039.76|17044.43|17044.43|17029.35|17029.35|0
1711544100000|2024-03-27 12:55:00|17050.51|17050.51|17054.69|17054.69|17063.06|17063.06|17046.32|17046.32|0
1711544400000|2024-03-27 13:00:00|17043.94|17043.94|17026.77|17026.77|17043.94|17043.94|17022.58|17022.58|0
1711544700000|2024-03-27 13:05:00|17032.35|17032.35|17026.78|17026.78|17043.09|17043.09|17026.78|17026.78|0
1711545000000|2024-03-27 13:10:00|17032.16|17032.16|17035.46|17035.46|17047.6|17047.6|17032.16|17032.16|0
1711545300000|2024-03-27 13:15:00|17031.27|17031.27|17012.42|17012.42|17035.46|17035.46|17012.42|17012.42|0
1711545600000|2024-03-27 13:20:00|17019.36|17019.36|17033.6|17033.6|17033.6|17033.6|17007.71|17007.71|0
1711545900000|2024-03-27 13:25:00|17039.18|17039.18|17017.89|17017.89|17043.36|17043.36|17010.91|17010.91|0
1711546200000|2024-03-27 13:30:00|17022.07|17022.07|17038.76|17038.76|17038.76|17038.76|17011.32|17011.32|0
1711546500000|2024-03-27 13:35:00|17049.51|17049.51|17115.17|17115.17|17121.77|17121.77|17049.51|17049.51|0
1711546800000|2024-03-27 13:40:00|17109.79|17109.79|17079.75|17079.75|17115.17|17115.17|17069.01|17069.01|0
1711547100000|2024-03-27 13:45:00|17069.01|17069.01|17069.01|17069.01|17069.01|17069.01|17063.63|17063.63|0
1711547400000|2024-03-27 13:50:00|17079.75|17079.75|17083.26|17083.26|17088.12|17088.12|17072.51|17072.51|0
1711547700000|2024-03-27 13:55:00|17088.63|17088.63|17087.44|17087.44|17093.02|17093.02|17077.88|17077.88|0
1711548000000|2024-03-27 14:00:00|17088.84|17088.84|17082.39|17082.39|17100.12|17100.12|17082.39|17082.39|0
1711548300000|2024-03-27 14:05:00|17087.77|17087.77|17108.23|17108.23|17108.23|17108.23|17087.77|17087.77|0
1711548600000|2024-03-27 14:10:00|17102.65|17102.65|17136.29|17136.29|17136.29|17136.29|17091.9|17091.9|0
1711548900000|2024-03-27 14:15:00|17141.66|17141.66|17139.08|17139.08|17161.97|17161.97|17129.72|17129.72|0
1711549200000|2024-03-27 14:20:00|17132.14|17132.14|17126.76|17126.76|17132.14|17132.14|17116.01|17116.01|0
1711549500000|2024-03-27 14:25:00|17132.14|17132.14|17148.26|17148.26|17153.63|17153.63|17132.14|17132.14|0
1711549800000|2024-03-27 14:30:00|17142.88|17142.88|17171.36|17171.36|17171.36|17171.36|17142.88|17142.88|0
1711550100000|2024-03-27 14:35:00|17169.96|17169.96|17171.56|17171.56|17182.52|17182.52|17159.21|17159.21|0
1711550400000|2024-03-27 14:40:00|17176.94|17176.94|17182.29|17182.29|17184.88|17184.88|17172.75|17172.75|0
1711550700000|2024-03-27 14:45:00|17187.87|17187.87|17179.71|17179.71|17187.87|17187.87|17166.17|17166.17|0
1711551000000|2024-03-27 14:50:00|17185.29|17185.29|17168.26|17168.26|17185.29|17185.29|17158.19|17158.19|0
1711551300000|2024-03-27 14:55:00|17173.64|17173.64|17211.26|17211.26|17211.26|17211.26|17173.64|17173.64|0
1711551600000|2024-03-27 15:00:00|17205.88|17205.88|17203.09|17203.09|17213.84|17213.84|17192.34|17192.34|0
1711551900000|2024-03-27 15:05:00|17192.34|17192.34|17206.73|17206.73|17206.73|17206.73|17185.39|17185.39|0
1711552200000|2024-03-27 15:10:00|17203.94|17203.94|17193.5|17193.5|17222.44|17222.44|17190.71|17190.71|0
1711552500000|2024-03-27 15:15:00|17177.37|17177.37|17202.53|17202.53|17202.53|17202.53|17177.37|17177.37|0
1711552800000|2024-03-27 15:20:00|17197.15|17197.15|17225.83|17225.83|17225.83|17225.83|17189.2|17189.2|0
1711553100000|2024-03-27 15:25:00|17215.08|17215.08|17210.24|17210.24|17215.08|17215.08|17207.11|17207.11|0
1711553400000|2024-03-27 15:30:00|17204.86|17204.86|17204.86|17204.86|17204.86|17204.86|17204.86|17204.86|0
1711553700000|2024-03-27 15:35:00|17210.24|17210.24|17217.16|17217.16|17230.9|17230.9|17210.24|17210.24|0
1711554000000|2024-03-27 15:40:00|17214.37|17214.37|17239.2|17239.2|17239.2|17239.2|17214.37|17214.37|0
1711554300000|2024-03-27 15:45:00|17244.57|17244.57|17229.64|17229.64|17244.57|17244.57|17229.64|17229.64|0
1711554600000|2024-03-27 15:50:00|17245.76|17245.76|17265.52|17265.52|17267.26|17267.26|17245.76|17245.76|0
1711554900000|2024-03-27 15:55:00|17260.15|17260.15|17251.82|17251.82|17270.9|17270.9|17251.82|17251.82|0
1711555200000|2024-03-27 16:00:00|17248.35|17248.35|17239.01|17239.01|17256.32|17256.32|17239.01|17239.01|0
1711555500000|2024-03-27 16:05:00|17237.62|17237.62|17233.32|17233.32|17237.62|17237.62|17226.87|17226.87|0
1711555800000|2024-03-27 16:10:00|17227.94|17227.94|17233.17|17233.17|17254.87|17254.87|17227.94|17227.94|0
1711556100000|2024-03-27 16:15:00|17238.54|17238.54|17230.22|17230.22|17242.88|17242.88|17219.63|17219.63|0
1711556400000|2024-03-27 16:20:00|17228.83|17228.83|17239.44|17239.44|17254.21|17254.21|17226.04|17226.04|0
1711556700000|2024-03-27 16:25:00|17238.05|17238.05|17247.62|17247.62|17253|17253|17235.26|17235.26|0
1711613700000|2024-03-28 08:15:00|17203.86|17203.86|17214.61|17214.61|17257.6|17257.6|17182.37|17182.37|0
1711614000000|2024-03-28 08:20:00|17225.36|17225.36|17257.6|17257.6|17257.6|17257.6|17225.36|17225.36|0
1711614300000|2024-03-28 08:25:00|17265.97|17265.97|17261.58|17261.58|17265.97|17265.97|17250.83|17250.83|0
1711614600000|2024-03-28 08:30:00|17250.83|17250.83|17297.46|17297.46|17304.57|17304.57|17250.83|17250.83|0
1711614900000|2024-03-28 08:35:00|17292.09|17292.09|17342.88|17342.88|17342.88|17342.88|17292.09|17292.09|0
1711615200000|2024-03-28 08:40:00|17337.51|17337.51|17361.59|17361.59|17364.38|17364.38|17332.13|17332.13|0
1711615500000|2024-03-28 08:45:00|17372.34|17372.34|17383.09|17383.09|17383.09|17383.09|17372.34|17372.34|0
1711615800000|2024-03-28 08:50:00|17388.46|17388.46|17377.71|17377.71|17393.83|17393.83|17377.71|17377.71|0
1711616100000|2024-03-28 08:55:00|17372.34|17372.34|17364.59|17364.59|17380.71|17380.71|17359.21|17359.21|0
1711616400000|2024-03-28 09:00:00|17343.09|17343.09|17295.71|17295.71|17343.09|17343.09|17290.33|17290.33|0
1711616700000|2024-03-28 09:05:00|17284.96|17284.96|17301.08|17301.08|17306.45|17306.45|17284.96|17284.96|0
1711617000000|2024-03-28 09:10:00|17306.45|17306.45|17317.2|17317.2|17317.2|17317.2|17306.45|17306.45|0
1711617300000|2024-03-28 09:15:00|17327.95|17327.95|17299.68|17299.68|17327.95|17327.95|17299.68|17299.68|0
1711617600000|2024-03-28 09:20:00|17294.31|17294.31|17331.93|17331.93|17337.3|17337.3|17294.31|17294.31|0
1711617900000|2024-03-28 09:25:00|17337.3|17337.3|17288.94|17288.94|17337.3|17337.3|17288.94|17288.94|0
1711618200000|2024-03-28 09:30:00|17299.68|17299.68|17314.13|17314.13|17324.87|17324.87|17299.68|17299.68|0
1711618500000|2024-03-28 09:35:00|17315.86|17315.86|17331.98|17331.98|17331.98|17331.98|17310.49|17310.49|0
1711618800000|2024-03-28 09:40:00|17342.73|17342.73|17333.91|17333.91|17344.65|17344.65|17333.91|17333.91|0
1711619100000|2024-03-28 09:45:00|17328.53|17328.53|17351.85|17351.85|17372.14|17372.14|17323.16|17323.16|0
1711619400000|2024-03-28 09:50:00|17347.67|17347.67|17336.36|17336.36|17350.1|17350.1|17336.36|17336.36|0
1711619700000|2024-03-28 09:55:00|17330.98|17330.98|17325.61|17325.61|17336.36|17336.36|17320.23|17320.23|0
1711620000000|2024-03-28 10:00:00|17330.98|17330.98|17302.77|17302.77|17332.38|17332.38|17302.77|17302.77|0
1711620300000|2024-03-28 10:05:00|17309.71|17309.71|17304.34|17304.34|17309.71|17309.71|17304.34|17304.34|0
1711620600000|2024-03-28 10:10:00|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|17298.96|0
1711620900000|2024-03-28 10:15:00|17291.16|17291.16|17295.66|17295.66|17301.73|17301.73|17280.41|17280.41|0
1711621200000|2024-03-28 10:20:00|17294.79|17294.79|17271.28|17271.28|17294.79|17294.79|17265.91|17265.91|0
1711621500000|2024-03-28 10:25:00|17276.66|17276.66|17287.61|17287.61|17287.61|17287.61|17276.66|17276.66|0
1711621800000|2024-03-28 10:30:00|17282.24|17282.24|17271.49|17271.49|17282.24|17282.24|17271.49|17271.49|0
1711622100000|2024-03-28 10:35:00|17276.86|17276.86|17282.24|17282.24|17282.24|17282.24|17276.86|17276.86|0
1711622400000|2024-03-28 10:40:00|17283.63|17283.63|17283.63|17283.63|17283.63|17283.63|17283.63|17283.63|0
1711622700000|2024-03-28 10:45:00|17289.01|17289.01|17294.21|17294.21|17294.21|17294.21|17289.01|17289.01|0
1711623000000|2024-03-28 10:50:00|17267.34|17267.34|17267.34|17267.34|17267.34|17267.34|17267.34|17267.34|0
1711623300000|2024-03-28 10:55:00|17261.97|17261.97|17261.97|17261.97|17267.34|17267.34|17251.22|17251.22|0
1711623600000|2024-03-28 11:00:00|17267.34|17267.34|17298.6|17298.6|17298.6|17298.6|17267.34|17267.34|0
1711623900000|2024-03-28 11:05:00|17305.58|17305.58|17340.61|17340.61|17347.59|17347.59|17305.58|17305.58|0
1711624200000|2024-03-28 11:10:00|17337.82|17337.82|17320.12|17320.12|17353.76|17353.76|17320.12|17320.12|0
1711624500000|2024-03-28 11:15:00|17325.49|17325.49|17290.48|17290.48|17325.49|17325.49|17277.13|17277.13|0
1711624800000|2024-03-28 11:20:00|17291.87|17291.87|17291.87|17291.87|17291.87|17291.87|17291.87|17291.87|0
1711628400000|2024-03-28 12:20:00|17287.53|17287.53|17161.71|17161.71|17287.53|17287.53|17156.34|17156.34|0
1711628700000|2024-03-28 12:25:00|17167.09|17167.09|17148.17|17148.17|17167.09|17167.09|17148.17|17148.17|0
1711629000000|2024-03-28 12:30:00|17142.8|17142.8|17141.06|17141.06|17153.55|17153.55|17141.06|17141.06|0
1711629300000|2024-03-28 12:35:00|17157.19|17157.19|17156|17156|17166.75|17166.75|17156|17156|0
1711629600000|2024-03-28 12:40:00|17150.62|17150.62|17134.5|17134.5|17150.62|17150.62|17130.86|17130.86|0
1711629900000|2024-03-28 12:45:00|17131.03|17131.03|17102.07|17102.07|17131.03|17131.03|17102.07|17102.07|0
1711630200000|2024-03-28 12:50:00|17112.82|17112.82|17127.54|17127.54|17128.94|17128.94|17112.82|17112.82|0
1711630500000|2024-03-28 12:55:00|17116.79|17116.79|17121.13|17121.13|17121.13|17121.13|17116.79|17116.79|0
1711630800000|2024-03-28 13:00:00|17114.16|17114.16|17114.14|17114.14|17120.21|17120.21|17104.09|17104.09|0
1711631100000|2024-03-28 13:05:00|17120.21|17120.21|17104.96|17104.96|17121.08|17121.08|17104.96|17104.96|0
1711631400000|2024-03-28 13:10:00|17099.58|17099.58|17126.66|17126.66|17126.66|17126.66|17099.58|17099.58|0
1711631700000|2024-03-28 13:15:00|17127.53|17127.53|17146.12|17146.12|17146.12|17146.12|17127.53|17127.53|0
1711632000000|2024-03-28 13:20:00|17143.33|17143.33|17139.35|17139.35|17143.33|17143.33|17132.58|17132.58|0
1711632300000|2024-03-28 13:25:00|17150.09|17150.09|17137.44|17137.44|17160.84|17160.84|17137.44|17137.44|0
1711632600000|2024-03-28 13:30:00|17148.19|17148.19|17174.55|17174.55|17174.55|17174.55|17142.82|17142.82|0
1711632900000|2024-03-28 13:35:00|17179.93|17179.93|17182.72|17182.72|17198.84|17198.84|17179.93|17179.93|0
1711633200000|2024-03-28 13:40:00|17171.97|17171.97|17173.36|17173.36|17173.36|17173.36|17169.18|17169.18|0
1711633500000|2024-03-28 13:45:00|17167.99|17167.99|17186.88|17186.88|17189.49|17189.49|17167.99|17167.99|0
1711633800000|2024-03-28 13:50:00|17181.51|17181.51|17170.97|17170.97|17181.51|17181.51|17163.99|17163.99|0
1711634100000|2024-03-28 13:55:00|17165.59|17165.59|17154.84|17154.84|17165.59|17165.59|17154.84|17154.84|0
1711634400000|2024-03-28 14:00:00|17153.98|17153.98|17155.92|17155.92|17155.92|17155.92|17148.6|17148.6|0
1711634700000|2024-03-28 14:05:00|17153.13|17153.13|17140.98|17140.98|17159.9|17159.9|17140.98|17140.98|0
1711635000000|2024-03-28 14:10:00|17143.77|17143.77|17136.14|17136.14|17154.52|17154.52|17128.16|17128.16|0
1711635300000|2024-03-28 14:15:00|17130.76|17130.76|17136.14|17136.14|17136.14|17136.14|17130.76|17130.76|0
1711635600000|2024-03-28 14:20:00|17141.51|17141.51|17153.65|17153.65|17159.03|17159.03|17141.51|17141.51|0
1711635900000|2024-03-28 14:25:00|17137.53|17137.53|17120.35|17120.35|17137.53|17137.53|17120.35|17120.35|0
1711636200000|2024-03-28 14:30:00|17123.14|17123.14|17132.7|17132.7|17143.45|17143.45|17117.77|17117.77|0
1711636500000|2024-03-28 14:35:00|17138.08|17138.08|17123.14|17123.14|17138.08|17138.08|17123.14|17123.14|0
1711636800000|2024-03-28 14:40:00|17112.4|17112.4|17122.43|17122.43|17122.43|17122.43|17109.61|17109.61|0
1711637100000|2024-03-28 14:45:00|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|0
1711637400000|2024-03-28 14:50:00|17125.22|17125.22|17125.39|17125.39|17135.97|17135.97|17125.22|17125.22|0
1711637700000|2024-03-28 14:55:00|17120.01|17120.01|17118.41|17118.41|17125.39|17125.39|17118.41|17118.41|0
1711638000000|2024-03-28 15:00:00|17113.04|17113.04|17123.13|17123.13|17125.18|17125.18|17113.04|17113.04|0
1711638300000|2024-03-28 15:05:00|17117.75|17117.75|17129.39|17129.39|17129.39|17129.39|17115.81|17115.81|0
1711638600000|2024-03-28 15:10:00|17118.64|17118.64|17111.53|17111.53|17118.64|17118.64|17111.53|17111.53|0
1711638900000|2024-03-28 15:15:00|17116.9|17116.9|17119.67|17119.67|17119.67|17119.67|17114.3|17114.3|0
1711639200000|2024-03-28 15:20:00|17125.05|17125.05|17125.25|17125.25|17130.63|17130.63|17119.88|17119.88|0
1711639500000|2024-03-28 15:25:00|17130.63|17130.63|17126.65|17126.65|17133.42|17133.42|17122.67|17122.67|0
1711639800000|2024-03-28 15:30:00|17121.28|17121.28|17141.79|17141.79|17141.79|17141.79|17121.28|17121.28|0
1711640100000|2024-03-28 15:35:00|17140.39|17140.39|17141.13|17141.13|17151.88|17151.88|17139.53|17139.53|0
1711640400000|2024-03-28 15:40:00|17138.34|17138.34|17143.71|17143.71|17143.71|17143.71|17135.55|17135.55|0
1711640700000|2024-03-28 15:45:00|17138.34|17138.34|17135.55|17135.55|17138.34|17138.34|17134.15|17134.15|0
1711641000000|2024-03-28 15:50:00|17124.8|17124.8|17126.19|17126.19|17126.53|17126.53|17122.01|17122.01|0
1711641300000|2024-03-28 15:55:00|17131.57|17131.57|17135.55|17135.55|17135.55|17135.55|17124.8|17124.8|0
1711641600000|2024-03-28 16:00:00|17138.34|17138.34|17170.6|17170.6|17170.6|17170.6|17132.96|17132.96|0
1711641900000|2024-03-28 16:05:00|17159.85|17159.85|17146.47|17146.47|17165.23|17165.23|17146.47|17146.47|0
1711642200000|2024-03-28 16:10:00|17147.86|17147.86|17125.5|17125.5|17147.86|17147.86|17122.03|17122.03|0
1711642500000|2024-03-28 16:15:00|17128.97|17128.97|17162.13|17162.13|17162.13|17162.13|17128.97|17128.97|0
1711642800000|2024-03-28 16:20:00|17167.34|17167.34|17148.05|17148.05|17170.81|17170.81|17142.68|17142.68|0
1711643100000|2024-03-28 16:25:00|17142.68|17142.68|17149.5|17149.5|17149.5|17149.5|17131.93|17131.93|0
1712042100000|2024-04-02 07:15:00|16998.6|16998.6|16943.05|16943.05|16998.6|16998.6|16943.05|16943.05|0
1712042400000|2024-04-02 07:20:00|16937.68|16937.68|16935.12|16935.12|16945.87|16945.87|16860.22|16860.22|0
1712042700000|2024-04-02 07:25:00|16945.87|16945.87|16978.61|16978.61|16994.73|16994.73|16907.55|16907.55|0
1712043000000|2024-04-02 07:30:00|16983.98|16983.98|17009.66|17009.66|17025.78|17025.78|16983.98|16983.98|0
1712043300000|2024-04-02 07:35:00|17025.78|17025.78|17095.65|17095.65|17095.65|17095.65|17009.66|17009.66|0
1712043600000|2024-04-02 07:40:00|17084.9|17084.9|17068.36|17068.36|17090.27|17090.27|17068.36|17068.36|0
1712043900000|2024-04-02 07:45:00|17030.75|17030.75|16973.37|16973.37|17030.75|17030.75|16973.37|16973.37|0
1712044200000|2024-04-02 07:50:00|16972.5|16972.5|16966.05|16966.05|16978.4|16978.4|16955.3|16955.3|0
1712044500000|2024-04-02 07:55:00|16960.47|16960.47|16956.49|16956.49|16975.4|16975.4|16947.14|16947.14|0
1712044800000|2024-04-02 08:00:00|16960.68|16960.68|17022.4|17022.4|17057.43|17057.43|16960.68|16960.68|0
1712045100000|2024-04-02 08:05:00|17011.65|17011.65|17003.48|17003.48|17011.65|17011.65|16971.24|16971.24|0
1712045400000|2024-04-02 08:10:00|17014.23|17014.23|17003.48|17003.48|17030.35|17030.35|17003.48|17003.48|0
1712045700000|2024-04-02 08:15:00|16992.73|16992.73|17003.69|17003.69|17016.24|17016.24|16987.15|16987.15|0
1712046000000|2024-04-02 08:20:00|17009.06|17009.06|17041.31|17041.31|17041.31|17041.31|17009.06|17009.06|0
1712046300000|2024-04-02 08:25:00|17035.93|17035.93|17026.37|17026.37|17035.93|17035.93|17026.37|17026.37|0
1712046600000|2024-04-02 08:30:00|17004.88|17004.88|17010.05|17010.05|17015.42|17015.42|16978.99|16978.99|0
1712046900000|2024-04-02 08:35:00|16977.8|16977.8|16973.63|16973.63|16985.78|16985.78|16973.63|16973.63|0
1712047200000|2024-04-02 08:40:00|16952.14|16952.14|16947.95|16947.95|16952.14|16952.14|16918.09|16918.09|0
1712047500000|2024-04-02 08:45:00|16942.58|16942.58|16938.39|16938.39|16942.58|16942.58|16938.39|16938.39|0
1712047800000|2024-04-02 08:50:00|16933.02|16933.02|16933.02|16933.02|16933.02|16933.02|16933.02|16933.02|0
1712048100000|2024-04-02 08:55:00|16938.39|16938.39|16954.74|16954.74|16954.74|16954.74|16938.39|16938.39|0
1712048400000|2024-04-02 09:00:00|16949.37|16949.37|16948.5|16948.5|16949.37|16949.37|16948.5|16948.5|0
1712048700000|2024-04-02 09:05:00|16959.25|16959.25|16956.66|16956.66|16959.25|16959.25|16943.12|16943.12|0
1712049000000|2024-04-02 09:10:00|16960.85|16960.85|16964.62|16964.62|16964.62|16964.62|16953.87|16953.87|0
1712049300000|2024-04-02 09:15:00|16959.04|16959.04|16907.56|16907.56|16961.3|16961.3|16907.56|16907.56|0
1712049600000|2024-04-02 09:20:00|16902.19|16902.19|16896.81|16896.81|16902.19|16902.19|16891.44|16891.44|0
1712049900000|2024-04-02 09:25:00|16886.07|16886.07|16865.96|16865.96|16886.07|16886.07|16865.96|16865.96|0
1712050200000|2024-04-02 09:30:00|16871.34|16871.34|16840.96|16840.96|16872.88|16872.88|16840.96|16840.96|0
1712050500000|2024-04-02 09:35:00|16845.15|16845.15|16809.49|16809.49|16872.02|16872.02|16809.49|16809.49|0
1712050800000|2024-04-02 09:40:00|16813.68|16813.68|16843.78|16843.78|16843.78|16843.78|16793.73|16793.73|0
1712051100000|2024-04-02 09:45:00|16846.57|16846.57|16818.66|16818.66|16854.73|16854.73|16817.26|16817.26|0
1712051400000|2024-04-02 09:50:00|16813.08|16813.08|16782.35|16782.35|16828.54|16828.54|16782.35|16782.35|0
1712051700000|2024-04-02 09:55:00|16766.22|16766.22|16805.95|16805.95|16805.95|16805.95|16766.22|16766.22|0
1712052000000|2024-04-02 10:00:00|16816.7|16816.7|16829.75|16829.75|16829.75|16829.75|16816.7|16816.7|0
1712052300000|2024-04-02 10:05:00|16825.56|16825.56|16852.43|16852.43|16852.43|16852.43|16825.56|16825.56|0
1712052600000|2024-04-02 10:10:00|16856.62|16856.62|16831.31|16831.31|16863.39|16863.39|16825.94|16825.94|0
1712052900000|2024-04-02 10:15:00|16836.69|16836.69|16838.97|16838.97|16844.34|16844.34|16833.59|16833.59|0
1712053200000|2024-04-02 10:20:00|16844.34|16844.34|16817.43|16817.43|16844.34|16844.34|16806.69|16806.69|0
1712053500000|2024-04-02 10:25:00|16822.81|16822.81|16829.58|16829.58|16834.95|16834.95|16822.81|16822.81|0
1712053800000|2024-04-02 10:30:00|16834.95|16834.95|16841.72|16841.72|16841.72|16841.72|16834.95|16834.95|0
1712054100000|2024-04-02 10:35:00|16830.97|16830.97|16813.46|16813.46|16830.97|16830.97|16813.46|16813.46|0
1712054400000|2024-04-02 10:40:00|16809.27|16809.27|16814.44|16814.44|16814.44|16814.44|16798.32|16798.32|0
1712054700000|2024-04-02 10:45:00|16817.23|16817.23|16813.66|16813.66|16825.39|16825.39|16809.27|16809.27|0
1712055000000|2024-04-02 10:50:00|16819.73|16819.73|16832.54|16832.54|16836.72|16836.72|16819.73|16819.73|0
1712055300000|2024-04-02 10:55:00|16843.29|16843.29|16847.27|16847.27|16847.27|16847.27|16841.89|16841.89|0
1712055600000|2024-04-02 11:00:00|16841.89|16841.89|16830.94|16830.94|16841.89|16841.89|16814.81|16814.81|0
1712055900000|2024-04-02 11:05:00|16832.33|16832.33|16820.4|16820.4|16832.33|16832.33|16810.84|16810.84|0
1712056200000|2024-04-02 11:10:00|16818.66|16818.66|16818.32|16818.32|16818.66|16818.66|16816.93|16816.93|0
1712056500000|2024-04-02 11:15:00|16819.72|16819.72|16809.95|16809.95|16819.72|16819.72|16809.95|16809.95|0
1712056800000|2024-04-02 11:20:00|16826.07|16826.07|16800.39|16800.39|16827.47|16827.47|16800.39|16800.39|0
1712057100000|2024-04-02 11:25:00|16803.18|16803.18|16808.56|16808.56|16809.95|16809.95|16803.18|16803.18|0
1712057400000|2024-04-02 11:30:00|16813.93|16813.93|16810.29|16810.29|16815.66|16815.66|16807.5|16807.5|0
1712057700000|2024-04-02 11:35:00|16811.69|16811.69|16817.06|16817.06|16817.06|16817.06|16811.69|16811.69|0
1712058000000|2024-04-02 11:40:00|16818.45|16818.45|16817.06|16817.06|16818.45|16818.45|16817.06|16817.06|0
1712058300000|2024-04-02 11:45:00|16811.69|16811.69|16815.87|16815.87|16832.2|16832.2|16811.69|16811.69|0
1712058600000|2024-04-02 11:50:00|16818.66|16818.66|16829.82|16829.82|16833.8|16833.8|16818.66|16818.66|0
1712058900000|2024-04-02 11:55:00|16832.61|16832.61|16834.01|16834.01|16834.01|16834.01|16817.88|16817.88|0
1712059200000|2024-04-02 12:00:00|16835.74|16835.74|16919.02|16919.02|16933.07|16933.07|16835.74|16835.74|0
1712059500000|2024-04-02 12:05:00|16924.39|16924.39|16930.82|16930.82|16930.82|16930.82|16883.11|16883.11|0
1712059800000|2024-04-02 12:10:00|16925.45|16925.45|16893.86|16893.86|16925.45|16925.45|16893.86|16893.86|0
1712060100000|2024-04-02 12:15:00|16894.73|16894.73|16880.89|16880.89|16895.6|16895.6|16865.94|16865.94|0
1712060400000|2024-04-02 12:20:00|16870.48|16870.48|16849.32|16849.32|16871.01|16871.01|16849.32|16849.32|0
1712060700000|2024-04-02 12:25:00|16843.95|16843.95|16836.19|16836.19|16849.32|16849.32|16833.2|16833.2|0
1712061000000|2024-04-02 12:30:00|16846.94|16846.94|16793.33|16793.33|16846.94|16846.94|16782.59|16782.59|0
1712061300000|2024-04-02 12:35:00|16777.72|16777.72|16772.35|16772.35|16777.72|16777.72|16772.35|16772.35|0
1712061600000|2024-04-02 12:40:00|16783.09|16783.09|16796.84|16796.84|16804.59|16804.59|16780.72|16780.72|0
1712061900000|2024-04-02 12:45:00|16794.05|16794.05|16785.68|16785.68|16802.01|16802.01|16774.93|16774.93|0
1712062200000|2024-04-02 12:50:00|16774.93|16774.93|16749.25|16749.25|16774.93|16774.93|16747.65|16747.65|0
1712062500000|2024-04-02 12:55:00|16750.64|16750.64|16757.62|16757.62|16768.37|16768.37|16750.64|16750.64|0
1712062800000|2024-04-02 13:00:00|16759.01|16759.01|16756.92|16756.92|16770.31|16770.31|16751.06|16751.06|0
1712063100000|2024-04-02 13:05:00|16758.32|16758.32|16749.85|16749.85|16758.32|16758.32|16743.74|16743.74|0
1712063400000|2024-04-02 13:10:00|16751.25|16751.25|16734.93|16734.93|16757.17|16757.17|16713.44|16713.44|0
1712063700000|2024-04-02 13:15:00|16734.07|16734.07|16723.68|16723.68|16746.57|16746.57|16705.95|16705.95|0
1712064000000|2024-04-02 13:20:00|16725.07|16725.07|16735.82|16735.82|16735.82|16735.82|16723.47|16723.47|0
1712064300000|2024-04-02 13:25:00|16730.45|16730.45|16714.99|16714.99|16730.45|16730.45|16708.74|16708.74|0
1712064600000|2024-04-02 13:30:00|16708.56|16708.56|16692.53|16692.53|16735.43|16735.43|16692.53|16692.53|0
1712064900000|2024-04-02 13:35:00|16681.78|16681.78|16682.65|16682.65|16687.16|16687.16|16665.66|16665.66|0
1712065200000|2024-04-02 13:40:00|16677.28|16677.28|16684.05|16684.05|16684.05|16684.05|16677.28|16677.28|0
1712065500000|2024-04-02 13:45:00|16709.88|16709.88|16708.99|16708.99|16718.04|16718.04|16703.11|16703.11|0
1712065800000|2024-04-02 13:50:00|16710.39|16710.39|16699.85|16699.85|16710.39|16710.39|16694.27|16694.27|0
1712066100000|2024-04-02 13:55:00|16683.72|16683.72|16694.98|16694.98|16702.81|16702.81|16678.35|16678.35|0
1712066400000|2024-04-02 14:00:00|16689.61|16689.61|16735.39|16735.39|16735.39|16735.39|16686.82|16686.82|0
1712066700000|2024-04-02 14:05:00|16732.6|16732.6|16730.02|16730.02|16734|16734|16711.1|16711.1|0
1712067000000|2024-04-02 14:10:00|16724.64|16724.64|16689.44|16689.44|16724.64|16724.64|16684.23|16684.23|0
1712067300000|2024-04-02 14:15:00|16684.06|16684.06|16675.9|16675.9|16690.32|16690.32|16675.9|16675.9|0
1712067600000|2024-04-02 14:20:00|16673.11|16673.11|16700.19|16700.19|16700.19|16700.19|16673.11|16673.11|0
1712067900000|2024-04-02 14:25:00|16702.98|16702.98|16691|16691|16715.29|16715.29|16691|16691|0
1712068200000|2024-04-02 14:30:00|16680.26|16680.26|16680.05|16680.05|16703.15|16703.15|16680.05|16680.05|0
1712068500000|2024-04-02 14:35:00|16685.42|16685.42|16685.22|16685.22|16690.8|16690.8|16662.33|16662.33|0
1712068800000|2024-04-02 14:40:00|16688.01|16688.01|16666.1|16666.1|16693.38|16693.38|16660.73|16660.73|0
1712069100000|2024-04-02 14:45:00|16670.28|16670.28|16639.02|16639.02|16687.8|16687.8|16639.02|16639.02|0
1712069400000|2024-04-02 14:50:00|16644.4|16644.4|16648.04|16648.04|16649.77|16649.77|16637.29|16637.29|0
1712069700000|2024-04-02 14:55:00|16650.83|16650.83|16620.5|16620.5|16652.22|16652.22|16613.74|16613.74|0
1712070000000|2024-04-02 15:00:00|16609.76|16609.76|16600.2|16600.2|16613.74|16613.74|16597.61|16597.61|0
1712070300000|2024-04-02 15:05:00|16594.82|16594.82|16606.68|16606.68|16615|16615|16593.09|16593.09|0
1712070600000|2024-04-02 15:10:00|16605.29|16605.29|16577.19|16577.19|16610.66|16610.66|16577.19|16577.19|0
1712070900000|2024-04-02 15:15:00|16582.56|16582.56|16588.48|16588.48|16598.2|16598.2|16578.38|16578.38|0
1712071200000|2024-04-02 15:20:00|16592.82|16592.82|16590.39|16590.39|16609.66|16609.66|16590.39|16590.39|0
1712071500000|2024-04-02 15:25:00|16585.02|16585.02|16616.05|16616.05|16616.05|16616.05|16564.03|16564.03|0
1712128500000|2024-04-03 07:15:00|16705.05|16705.05|16626.98|16626.98|16715.8|16715.8|16600.11|16600.11|0
1712128800000|2024-04-03 07:20:00|16605.48|16605.48|16648.94|16648.94|16654.31|16654.31|16568.64|16568.64|0
1712129100000|2024-04-03 07:25:00|16654.31|16654.31|16636.59|16636.59|16654.31|16654.31|16627.44|16627.44|0
1712129400000|2024-04-03 07:30:00|16631.21|16631.21|16647.34|16647.34|16647.34|16647.34|16625.84|16625.84|0
1712129700000|2024-04-03 07:35:00|16652.71|16652.71|16651.31|16651.31|16656.69|16656.69|16640.57|16640.57|0
1712130000000|2024-04-03 07:40:00|16640.57|16640.57|16623.05|16623.05|16640.57|16640.57|16610.91|16610.91|0
1712130300000|2024-04-03 07:45:00|16628.42|16628.42|16563.16|16563.16|16632.2|16632.2|16552.38|16552.38|0
1712130600000|2024-04-03 07:50:00|16552.41|16552.41|16543.06|16543.06|16575.3|16575.3|16543.06|16543.06|0
1712130900000|2024-04-03 07:55:00|16548.43|16548.43|16508.38|16508.38|16548.43|16548.43|16508.38|16508.38|0
1712131200000|2024-04-03 08:00:00|16503.01|16503.01|16519.13|16519.13|16529.88|16529.88|16497.63|16497.63|0
1712131500000|2024-04-03 08:05:00|16526.94|16526.94|16548.64|16548.64|16548.64|16548.64|16526.94|16526.94|0
1712131800000|2024-04-03 08:10:00|16543.26|16543.26|16598.81|16598.81|16598.81|16598.81|16543.26|16543.26|0
1712132100000|2024-04-03 08:15:00|16601.6|16601.6|16607.18|16607.18|16612.56|16612.56|16585.48|16585.48|0
1712132400000|2024-04-03 08:20:00|16614.16|16614.16|16623.72|16623.72|16623.72|16623.72|16604.8|16604.8|0
1712132700000|2024-04-03 08:25:00|16625.11|16625.11|16594.83|16594.83|16625.11|16625.11|16584.09|16584.09|0
1712133000000|2024-04-03 08:30:00|16589.46|16589.46|16593.13|16593.13|16593.13|16593.13|16580.78|16580.78|0
1712133300000|2024-04-03 08:35:00|16588.95|16588.95|16572.83|16572.83|16588.95|16588.95|16572.83|16572.83|0
1712133600000|2024-04-03 08:40:00|16578.2|16578.2|16583.78|16583.78|16583.78|16583.78|16578.2|16578.2|0
1712133900000|2024-04-03 08:45:00|16589.15|16589.15|16613.65|16613.65|16613.65|16613.65|16589.15|16589.15|0
1712134200000|2024-04-03 08:50:00|16602.9|16602.9|16597.32|16597.32|16608.27|16608.27|16597.32|16597.32|0
1712134500000|2024-04-03 08:55:00|16591.94|16591.94|16577.01|16577.01|16596.13|16596.13|16577.01|16577.01|0
1712134800000|2024-04-03 09:00:00|16571.64|16571.64|16587.76|16587.76|16587.76|16587.76|16571.64|16571.64|0
1712135100000|2024-04-03 09:05:00|16594.7|16594.7|16616.2|16616.2|16616.2|16616.2|16594.7|16594.7|0
1712135400000|2024-04-03 09:10:00|16617.59|16617.59|16618.99|16618.99|16624.36|16624.36|16608.24|16608.24|0
1712135700000|2024-04-03 09:15:00|16624.19|16624.19|16618.82|16618.82|16624.19|16624.19|16618.82|16618.82|0
1712136000000|2024-04-03 09:20:00|16609.05|16609.05|16592.93|16592.93|16609.05|16609.05|16582.18|16582.18|0
1712136300000|2024-04-03 09:25:00|16598.3|16598.3|16595.7|16595.7|16598.3|16598.3|16595.7|16595.7|0
1712136600000|2024-04-03 09:30:00|16600.91|16600.91|16609.75|16609.75|16609.75|16609.75|16600.91|16600.91|0
1712136900000|2024-04-03 09:35:00|16619.51|16619.51|16641.22|16641.22|16641.22|16641.22|16619.51|16619.51|0
1712137200000|2024-04-03 09:40:00|16643.82|16643.82|16667.07|16667.07|16667.07|16667.07|16636.86|16636.86|0
1712137500000|2024-04-03 09:45:00|16668.81|16668.81|16673.31|16673.31|16674.18|16674.18|16668.81|16668.81|0
1712137800000|2024-04-03 09:50:00|16671.92|16671.92|16661.51|16661.51|16671.92|16671.92|16661.51|16661.51|0
1712138100000|2024-04-03 09:55:00|16650.76|16650.76|16682.34|16682.34|16682.34|16682.34|16645.71|16645.71|0
1712138400000|2024-04-03 10:00:00|16678.16|16678.16|16683.53|16683.53|16683.53|16683.53|16678.16|16678.16|0
1712139000000|2024-04-03 10:10:00|16678.16|16678.16|16678.16|16678.16|16678.16|16678.16|16672.78|16672.78|0
1712139300000|2024-04-03 10:15:00|16672.78|16672.78|16678.16|16678.16|16683.53|16683.53|16667.41|16667.41|0
1712139600000|2024-04-03 10:20:00|16672.78|16672.78|16673.1|16673.1|16688.04|16688.04|16672.78|16672.78|0
1712139900000|2024-04-03 10:25:00|16671.37|16671.37|16651.06|16651.06|16671.37|16671.37|16651.06|16651.06|0
1712140200000|2024-04-03 10:30:00|16645.69|16645.69|16650.36|16650.36|16654.7|16654.7|16643.95|16643.95|0
1712140500000|2024-04-03 10:35:00|16649.5|16649.5|16654|16654|16660.24|16660.24|16644.12|16644.12|0
1712140800000|2024-04-03 10:40:00|16643.26|16643.26|16664.75|16664.75|16664.75|16664.75|16643.26|16643.26|0
1712141100000|2024-04-03 10:45:00|16663.02|16663.02|16658.51|16658.51|16663.02|16663.02|16655.04|16655.04|0
1712141400000|2024-04-03 10:50:00|16669.26|16669.26|16653.8|16653.8|16669.26|16669.26|16653.8|16653.8|0
1712141700000|2024-04-03 10:55:00|16659.17|16659.17|16648.42|16648.42|16659.17|16659.17|16643.05|16643.05|0
1712142000000|2024-04-03 11:00:00|16653.63|16653.63|16641.14|16641.14|16653.63|16653.63|16641.14|16641.14|0
1712142300000|2024-04-03 11:05:00|16635.77|16635.77|16662.64|16662.64|16668.02|16668.02|16635.77|16635.77|0
1712142600000|2024-04-03 11:10:00|16668.02|16668.02|16662.64|16662.64|16668.02|16668.02|16662.64|16662.64|0
1712142900000|2024-04-03 11:15:00|16657.27|16657.27|16678.14|16678.14|16678.14|16678.14|16657.27|16657.27|0
1712143200000|2024-04-03 11:20:00|16679.53|16679.53|16679.53|16679.53|16682.32|16682.32|16679.53|16679.53|0
1712143500000|2024-04-03 11:25:00|16674.16|16674.16|16672.26|16672.26|16674.16|16674.16|16663.41|16663.41|0
1712143800000|2024-04-03 11:30:00|16677.63|16677.63|16683.53|16683.53|16683.53|16683.53|16672.26|16672.26|0
1712144100000|2024-04-03 11:35:00|16678.16|16678.16|16678.16|16678.16|16678.16|16678.16|16678.16|16678.16|0
1712144400000|2024-04-03 11:40:00|16672.78|16672.78|16674.18|16674.18|16679.55|16679.55|16672.78|16672.78|0
1712144700000|2024-04-03 11:45:00|16676.78|16676.78|16670.18|16670.18|16676.78|16676.78|16670.18|16670.18|0
1712145000000|2024-04-03 11:50:00|16675.55|16675.55|16675.55|16675.55|16675.55|16675.55|16675.55|16675.55|0
1712145300000|2024-04-03 11:55:00|16670.18|16670.18|16675.55|16675.55|16675.55|16675.55|16670.18|16670.18|0
1712145600000|2024-04-03 12:00:00|16674.69|16674.69|16658.56|16658.56|16674.69|16674.69|16658.56|16658.56|0
1712145900000|2024-04-03 12:05:00|16669.31|16669.31|16665.13|16665.13|16669.31|16669.31|16665.13|16665.13|0
1712146200000|2024-04-03 12:10:00|16670.5|16670.5|16659.75|16659.75|16670.5|16670.5|16659.75|16659.75|0
1712146500000|2024-04-03 12:15:00|16654.38|16654.38|16647.27|16647.27|16654.38|16654.38|16647.27|16647.27|0
1712146800000|2024-04-03 12:20:00|16652.64|16652.64|16647.27|16647.27|16652.64|16652.64|16647.27|16647.27|0
1712147100000|2024-04-03 12:25:00|16648.14|16648.14|16643.09|16643.09|16648.14|16648.14|16641.9|16641.9|0
1712147400000|2024-04-03 12:30:00|16637.71|16637.71|16637.71|16637.71|16637.71|16637.71|16637.71|16637.71|0
1712147700000|2024-04-03 12:35:00|16632.34|16632.34|16643.46|16643.46|16644.33|16644.33|16632.34|16632.34|0
1712148000000|2024-04-03 12:40:00|16645.2|16645.2|16645.2|16645.2|16650.57|16650.57|16639.82|16639.82|0
1712148300000|2024-04-03 12:45:00|16655.95|16655.95|16650.57|16650.57|16655.95|16655.95|16650.57|16650.57|0
1712148600000|2024-04-03 12:50:00|16645.2|16645.2|16645.2|16645.2|16645.2|16645.2|16634.45|16634.45|0
1712148900000|2024-04-03 12:55:00|16650.57|16650.57|16661.32|16661.32|16661.32|16661.32|16645.2|16645.2|0
1712149200000|2024-04-03 13:00:00|16664.79|16664.79|16666.52|16666.52|16666.52|16666.52|16664.79|16664.79|0
1712149500000|2024-04-03 13:05:00|16661.15|16661.15|16662.87|16662.87|16671.9|16671.9|16655.78|16655.78|0
1712149800000|2024-04-03 13:10:00|16662|16662|16660.94|16660.94|16665.47|16665.47|16650.2|16650.2|0
1712150100000|2024-04-03 13:15:00|16655.57|16655.57|16660.08|16660.08|16660.94|16660.94|16655.57|16655.57|0
1712150400000|2024-04-03 13:20:00|16657.29|16657.29|16651.91|16651.91|16657.29|16657.29|16646.54|16646.54|0
1712150700000|2024-04-03 13:25:00|16646.54|16646.54|16641.16|16641.16|16646.54|16646.54|16641.16|16641.16|0
1712151000000|2024-04-03 13:30:00|16635.79|16635.79|16635.47|16635.47|16656.97|16656.97|16628.82|16628.82|0
1712151300000|2024-04-03 13:35:00|16630.1|16630.1|16643.43|16643.43|16643.43|16643.43|16621.73|16621.73|0
1712151600000|2024-04-03 13:40:00|16650.37|16650.37|16635.09|16635.09|16650.37|16650.37|16613.6|16613.6|0
1712151900000|2024-04-03 13:45:00|16637.88|16637.88|16653.16|16653.16|16653.16|16653.16|16623.5|16623.5|0
1712152200000|2024-04-03 13:50:00|16658.53|16658.53|16654.7|16654.7|16662.51|16662.51|16641.01|16641.01|0
1712152500000|2024-04-03 13:55:00|16649.33|16649.33|16655.21|16655.21|16661.79|16661.79|16649.33|16649.33|0
1712152800000|2024-04-03 14:00:00|16660.59|16660.59|16698.26|16698.26|16715.78|16715.78|16660.59|16660.59|0
1712153100000|2024-04-03 14:05:00|16703.63|16703.63|16685.4|16685.4|16719.76|16719.76|16685.4|16685.4|0
1712153400000|2024-04-03 14:10:00|16684|16684|16706.56|16706.56|16708.29|16708.29|16684|16684|0
1712153700000|2024-04-03 14:15:00|16722.68|16722.68|16700.69|16700.69|16726.17|16726.17|16700.69|16700.69|0
1712154000000|2024-04-03 14:20:00|16711.44|16711.44|16695.32|16695.32|16711.44|16711.44|16689.94|16689.94|0
1712154300000|2024-04-03 14:25:00|16689.94|16689.94|16686.81|16686.81|16693.58|16693.58|16670.69|16670.69|0
1712154600000|2024-04-03 14:30:00|16697.56|16697.56|16685.27|16685.27|16697.56|16697.56|16679.89|16679.89|0
1712154900000|2024-04-03 14:35:00|16692.21|16692.21|16680.93|16680.93|16700.18|16700.18|16680.93|16680.93|0
1712155200000|2024-04-03 14:40:00|16682.33|16682.33|16688.91|16688.91|16694.28|16694.28|16680.93|16680.93|0
1712155500000|2024-04-03 14:45:00|16699.65|16699.65|16705.22|16705.22|16715.96|16715.96|16699.65|16699.65|0
1712155800000|2024-04-03 14:50:00|16706.61|16706.61|16728.99|16728.99|16734.37|16734.37|16706.61|16706.61|0
1712156100000|2024-04-03 14:55:00|16727.26|16727.26|16713.93|16713.93|16727.26|16727.26|16705.76|16705.76|0
1712156400000|2024-04-03 15:00:00|16717.4|16717.4|16758.37|16758.37|16758.37|16758.37|16717.4|16717.4|0
1712156700000|2024-04-03 15:05:00|16763.74|16763.74|16784.77|16784.77|16791.71|16791.71|16763.74|16763.74|0
1712157000000|2024-04-03 15:10:00|16779.39|16779.39|16762.4|16762.4|16779.39|16779.39|16744.36|16744.36|0
1712157300000|2024-04-03 15:15:00|16751.66|16751.66|16750.26|16750.26|16761.88|16761.88|16745.75|16745.75|0
1712157600000|2024-04-03 15:20:00|16755.63|16755.63|16768.14|16768.14|16784.26|16784.26|16755.63|16755.63|0
1712157900000|2024-04-03 15:25:00|16778.88|16778.88|16786.73|16786.73|16786.73|16786.73|16757.37|16757.37|0
1712214900000|2024-04-04 07:15:00|16797.22|16797.22|16744.67|16744.67|16797.22|16797.22|16739.29|16739.29|0
1712215200000|2024-04-04 07:20:00|16776.91|16776.91|16816.54|16816.54|16816.54|16816.54|16776.91|16776.91|0
1712215500000|2024-04-04 07:25:00|16832.66|16832.66|16818.92|16818.92|16832.66|16832.66|16813.34|16813.34|0
1712215800000|2024-04-04 07:30:00|16802.8|16802.8|16813.55|16813.55|16813.55|16813.55|16802.8|16802.8|0
1712216100000|2024-04-04 07:35:00|16808.17|16808.17|16781.3|16781.3|16808.17|16808.17|16781.3|16781.3|0
1712216400000|2024-04-04 07:40:00|16775.93|16775.93|16775.93|16775.93|16775.93|16775.93|16775.93|16775.93|0
1712216700000|2024-04-04 07:45:00|16759.81|16759.81|16751.13|16751.13|16759.81|16759.81|16751.13|16751.13|0
1712217000000|2024-04-04 07:50:00|16755.32|16755.32|16778.21|16778.21|16788.95|16788.95|16755.32|16755.32|0
1712217300000|2024-04-04 07:55:00|16772.83|16772.83|16795.93|16795.93|16795.93|16795.93|16772.83|16772.83|0
1712217600000|2024-04-04 08:00:00|16790.56|16790.56|16798.7|16798.7|16798.7|16798.7|16785.35|16785.35|0
1712217900000|2024-04-04 08:05:00|16793.33|16793.33|16798.7|16798.7|16804.08|16804.08|16793.33|16793.33|0
1712218200000|2024-04-04 08:10:00|16809.45|16809.45|16820.2|16820.2|16820.2|16820.2|16809.45|16809.45|0
1712218500000|2024-04-04 08:15:00|16825.57|16825.57|16856.53|16856.53|16856.53|16856.53|16825.57|16825.57|0
1712218800000|2024-04-04 08:20:00|16852.34|16852.34|16851.87|16851.87|16866.6|16866.6|16844.9|16844.9|0
1712219100000|2024-04-04 08:25:00|16846.5|16846.5|16841.12|16841.12|16846.5|16846.5|16841.12|16841.12|0
1712219400000|2024-04-04 08:30:00|16836.94|16836.94|16847.69|16847.69|16847.69|16847.69|16831.57|16831.57|0
1712219700000|2024-04-04 08:35:00|16853.06|16853.06|16846.12|16846.12|16853.06|16853.06|16846.12|16846.12|0
1712220000000|2024-04-04 08:40:00|16835.37|16835.37|16836.56|16836.56|16846.12|16846.12|16833.77|16833.77|0
1712220300000|2024-04-04 08:45:00|16837.96|16837.96|16843.33|16843.33|16848.91|16848.91|16835.37|16835.37|0
1712220600000|2024-04-04 08:50:00|16841.94|16841.94|16820.03|16820.03|16843.13|16843.13|16820.03|16820.03|0
1712220900000|2024-04-04 08:55:00|16803.91|16803.91|16809.28|16809.28|16809.49|16809.49|16793.16|16793.16|0
1712221200000|2024-04-04 09:00:00|16807.89|16807.89|16808.75|16808.75|16816.92|16816.92|16806.49|16806.49|0
1712221500000|2024-04-04 09:05:00|16805.96|16805.96|16800.79|16800.79|16805.96|16805.96|16783.07|16783.07|0
1712221800000|2024-04-04 09:10:00|16798|16798|16828.85|16828.85|16834.23|16834.23|16796.61|16796.61|0
1712222100000|2024-04-04 09:15:00|16827.12|16827.12|16826.31|16826.31|16831.3|16831.3|16815.56|16815.56|0
1712222400000|2024-04-04 09:20:00|16820.93|16820.93|16838.98|16838.98|16846.61|16846.61|16820.93|16820.93|0
1712222700000|2024-04-04 09:25:00|16844.35|16844.35|16844.35|16844.35|16844.35|16844.35|16844.35|16844.35|0
1712223000000|2024-04-04 09:30:00|16838.98|16838.98|16842.62|16842.62|16842.62|16842.62|16836.37|16836.37|0
1712223300000|2024-04-04 09:35:00|16847.99|16847.99|16853.36|16853.36|16853.36|16853.36|16831.87|16831.87|0
1712223600000|2024-04-04 09:40:00|16846.39|16846.39|16854.36|16854.36|16859.74|16859.74|16846.39|16846.39|0
1712223900000|2024-04-04 09:45:00|16857.15|16857.15|16847.8|16847.8|16857.15|16857.15|16846.41|16846.41|0
1712224200000|2024-04-04 09:50:00|16853.38|16853.38|16862.53|16862.53|16862.53|16862.53|16846.41|16846.41|0
1712224500000|2024-04-04 09:55:00|16867.9|16867.9|16857.15|16857.15|16867.9|16867.9|16857.15|16857.15|0
1712224800000|2024-04-04 10:00:00|16851.78|16851.78|16850.05|16850.05|16852.65|16852.65|16850.05|16850.05|0
1712225100000|2024-04-04 10:05:00|16855.42|16855.42|16855.42|16855.42|16855.42|16855.42|16855.42|16855.42|0
1712225400000|2024-04-04 10:10:00|16871.54|16871.54|16889.27|16889.27|16889.27|16889.27|16871.54|16871.54|0
1712225700000|2024-04-04 10:15:00|16892.74|16892.74|16873.41|16873.41|16892.74|16892.74|16873.41|16873.41|0
1712226000000|2024-04-04 10:20:00|16867.34|16867.34|16861.97|16861.97|16867.34|16867.34|16856.59|16856.59|0
1712226600000|2024-04-04 10:30:00|16851.22|16851.22|16867.36|16867.36|16867.36|16867.36|16835.1|16835.1|0
1712226900000|2024-04-04 10:35:00|16861.99|16861.99|16860.59|16860.59|16868.96|16868.96|16860.59|16860.59|0
1712227200000|2024-04-04 10:40:00|16864.78|16864.78|16866.21|16866.21|16873.15|16873.15|16864.78|16864.78|0
1712227500000|2024-04-04 10:45:00|16871.58|16871.58|16871.58|16871.58|16882.33|16882.33|16871.58|16871.58|0
1712227800000|2024-04-04 10:50:00|16869.85|16869.85|16866.38|16866.38|16869.85|16869.85|16866.38|16866.38|0
1712228100000|2024-04-04 10:55:00|16873.35|16873.35|16873.15|16873.15|16878.73|16878.73|16869.17|16869.17|0
1712228400000|2024-04-04 11:00:00|16867.77|16867.77|16889.27|16889.27|16889.27|16889.27|16862.4|16862.4|0
1712228700000|2024-04-04 11:05:00|16883.89|16883.89|16865.17|16865.17|16883.89|16883.89|16865.17|16865.17|0
1712229000000|2024-04-04 11:10:00|16854.42|16854.42|16870.54|16870.54|16870.54|16870.54|16854.42|16854.42|0
1712229300000|2024-04-04 11:15:00|16864.96|16864.96|16870.13|16870.13|16872.92|16872.92|16862.17|16862.17|0
1712229600000|2024-04-04 11:20:00|16868.74|16868.74|16828.72|16828.72|16870.13|16870.13|16828.72|16828.72|0
1712229900000|2024-04-04 11:25:00|16832.91|16832.91|16830.12|16830.12|16832.91|16832.91|16830.12|16830.12|0
1712230200000|2024-04-04 11:30:00|16824.74|16824.74|16839.47|16839.47|16839.47|16839.47|16820.56|16820.56|0
1712230500000|2024-04-04 11:35:00|16834.1|16834.1|16826.14|16826.14|16834.1|16834.1|16817.97|16817.97|0
1712230800000|2024-04-04 11:40:00|16815.39|16815.39|16829.61|16829.61|16840.88|16840.88|16813.99|16813.99|0
1712231100000|2024-04-04 11:45:00|16834.98|16834.98|16840.36|16840.36|16843.15|16843.15|16834.98|16834.98|0
1712231400000|2024-04-04 11:50:00|16845.73|16845.73|16859.27|16859.27|16859.27|16859.27|16845.73|16845.73|0
1712231700000|2024-04-04 11:55:00|16864.64|16864.64|16865.51|16865.51|16865.51|16865.51|16864.64|16864.64|0
1712232000000|2024-04-04 12:00:00|16861.33|16861.33|16869.3|16869.3|16869.3|16869.3|16861.33|16861.33|0
1712232300000|2024-04-04 12:05:00|16873.49|16873.49|16863.61|16863.61|16874.88|16874.88|16857.37|16857.37|0
1712232600000|2024-04-04 12:10:00|16865|16865|16866.72|16866.72|16866.72|16866.72|16861.34|16861.34|0
1712232900000|2024-04-04 12:15:00|16868.11|16868.11|16855.82|16855.82|16872.5|16872.5|16855.82|16855.82|0
1712233200000|2024-04-04 12:20:00|16861.02|16861.02|16856.31|16856.31|16861.89|16861.89|16850.94|16850.94|0
1712233500000|2024-04-04 12:25:00|16858.91|16858.91|16861.33|16861.33|16864.12|16864.12|16858.91|16858.91|0
1712233800000|2024-04-04 12:30:00|16850.58|16850.58|16861.35|16861.35|16861.7|16861.7|16834.63|16834.63|0
1712234100000|2024-04-04 12:35:00|16877.47|16877.47|16882.84|16882.84|16882.84|16882.84|16877.47|16877.47|0
1712234400000|2024-04-04 12:40:00|16877.47|16877.47|16866.89|16866.89|16877.47|16877.47|16866.89|16866.89|0
1712234700000|2024-04-04 12:45:00|16877.64|16877.64|16883.01|16883.01|16883.01|16883.01|16877.64|16877.64|0
1712235300000|2024-04-04 12:55:00|16877.64|16877.64|16872.26|16872.26|16881.82|16881.82|16872.26|16872.26|0
1712235600000|2024-04-04 13:00:00|16875.05|16875.05|16896.74|16896.74|16896.74|16896.74|16875.05|16875.05|0
1712235900000|2024-04-04 13:05:00|16902.11|16902.11|16905.56|16905.56|16916.84|16916.84|16900.72|16900.72|0
1712236200000|2024-04-04 13:10:00|16903.83|16903.83|16903.83|16903.83|16903.83|16903.83|16903.83|16903.83|0
1712236500000|2024-04-04 13:15:00|16902.09|16902.09|16908.86|16908.86|16910.26|16910.26|16902.09|16902.09|0
1712236800000|2024-04-04 13:20:00|16907.47|16907.47|16890.44|16890.44|16912.14|16912.14|16889.05|16889.05|0
1712237100000|2024-04-04 13:25:00|16887.84|16887.84|16896.16|16896.16|16903.43|16903.43|16886.44|16886.44|0
1712237400000|2024-04-04 13:30:00|16901.53|16901.53|16860.42|16860.42|16901.53|16901.53|16860.42|16860.42|0
1712237700000|2024-04-04 13:35:00|16871.17|16871.17|16822.43|16822.43|16876.55|16876.55|16822.43|16822.43|0
1712238000000|2024-04-04 13:40:00|16821.56|16821.56|16825.37|16825.37|16825.37|16825.37|16816.19|16816.19|0
1712238300000|2024-04-04 13:45:00|16819.99|16819.99|16815.81|16815.81|16821.39|16821.39|16810.44|16810.44|0
1712238600000|2024-04-04 13:50:00|16811.47|16811.47|16837.48|16837.48|16839.04|16839.04|16811.47|16811.47|0
1712238900000|2024-04-04 13:55:00|16826.73|16826.73|16837.85|16837.85|16839.25|16839.25|16826.73|16826.73|0
1712239200000|2024-04-04 14:00:00|16839.25|16839.25|16845.85|16845.85|16847.24|16847.24|16835.27|16835.27|0
1712239500000|2024-04-04 14:05:00|16844.45|16844.45|16848.26|16848.26|16853.8|16853.8|16837.68|16837.68|0
1712239800000|2024-04-04 14:10:00|16846.86|16846.86|16858.69|16858.69|16864.06|16864.06|16845.47|16845.47|0
1712240100000|2024-04-04 14:15:00|16856.08|16856.08|16876.6|16876.6|16876.6|16876.6|16856.08|16856.08|0
1712240400000|2024-04-04 14:20:00|16877.46|16877.46|16861.87|16861.87|16877.46|16877.46|16861.87|16861.87|0
1712240700000|2024-04-04 14:25:00|16858.4|16858.4|16873.49|16873.49|16875.22|16875.22|16858.4|16858.4|0
1712241000000|2024-04-04 14:30:00|16878.86|16878.86|16866.92|16866.92|16878.86|16878.86|16859.95|16859.95|0
1712241300000|2024-04-04 14:35:00|16861.55|16861.55|16852.18|16852.18|16861.55|16861.55|16852.18|16852.18|0
1712241600000|2024-04-04 14:40:00|16846.8|16846.8|16855.65|16855.65|16858.76|16858.76|16841.43|16841.43|0
1712241900000|2024-04-04 14:45:00|16850.27|16850.27|16844.73|16844.73|16850.27|16850.27|16836.06|16836.06|0
1712242200000|2024-04-04 14:50:00|16845.6|16845.6|16853.76|16853.76|16853.76|16853.76|16834.85|16834.85|0
1712242500000|2024-04-04 14:55:00|16854.63|16854.63|16843.17|16843.17|16854.63|16854.63|16838.51|16838.51|0
1712242800000|2024-04-04 15:00:00|16844.56|16844.56|16845.94|16845.94|16848.54|16848.54|16843.17|16843.17|0
1712243100000|2024-04-04 15:05:00|16847.33|16847.33|16860.32|16860.32|16861.17|16861.17|16839.68|16839.68|0
1712243400000|2024-04-04 15:10:00|16855.99|16855.99|16845.58|16845.58|16856.35|16856.35|16845.58|16845.58|0
1712243700000|2024-04-04 15:15:00|16848.37|16848.37|16846.79|16846.79|16856.35|16856.35|16841.41|16841.41|0
1712244000000|2024-04-04 15:20:00|16845.39|16845.39|16858.21|16858.21|16859.61|16859.61|16844|16844|0
1712244300000|2024-04-04 15:25:00|16861|16861|16847.79|16847.79|16865.51|16865.51|16845.2|16845.2|0
1712301300000|2024-04-05 07:15:00|16592.76|16592.76|16584.71|16584.71|16592.76|16592.76|16569.45|16569.45|0
1712301600000|2024-04-05 07:20:00|16600.83|16600.83|16576.39|16576.39|16600.83|16600.83|16569.62|16569.62|0
1712301900000|2024-04-05 07:25:00|16584.76|16584.76|16577.48|16577.48|16584.76|16584.76|16568.64|16568.64|0
1712302200000|2024-04-05 07:30:00|16588.23|16588.23|16577.48|16577.48|16588.23|16588.23|16572.11|16572.11|0
1712302500000|2024-04-05 07:35:00|16572.11|16572.11|16582.86|16582.86|16588.23|16588.23|16566.74|16566.74|0
1712302800000|2024-04-05 07:40:00|16577.48|16577.48|16593.61|16593.61|16593.61|16593.61|16577.48|16577.48|0
1712303100000|2024-04-05 07:45:00|16598.98|16598.98|16581.05|16581.05|16598.98|16598.98|16581.05|16581.05|0
1712303400000|2024-04-05 07:50:00|16591.8|16591.8|16588.8|16588.8|16591.8|16591.8|16583.43|16583.43|0
1712303700000|2024-04-05 07:55:00|16594.18|16594.18|16583.43|16583.43|16594.18|16594.18|16583.43|16583.43|0
1712304000000|2024-04-05 08:00:00|16580.83|16580.83|16569.34|16569.34|16580.83|16580.83|16569.34|16569.34|0
1712304300000|2024-04-05 08:05:00|16563.97|16563.97|16531.73|16531.73|16563.97|16563.97|16531.73|16531.73|0
1712304600000|2024-04-05 08:10:00|16526.35|16526.35|16530.86|16530.86|16530.86|16530.86|16520.98|16520.98|0
1712304900000|2024-04-05 08:15:00|16525.49|16525.49|16509.7|16509.7|16525.49|16525.49|16509.7|16509.7|0
1712305200000|2024-04-05 08:20:00|16504.33|16504.33|16491.57|16491.57|16509.7|16509.7|16491.57|16491.57|0
1712305500000|2024-04-05 08:25:00|16480.82|16480.82|16516.34|16516.34|16527.09|16527.09|16465.88|16465.88|0
1712305800000|2024-04-05 08:30:00|16510.97|16510.97|16473.52|16473.52|16510.97|16510.97|16462.77|16462.77|0
1712306100000|2024-04-05 08:35:00|16478.9|16478.9|16463.76|16463.76|16484.27|16484.27|16462.57|16462.57|0
1712306400000|2024-04-05 08:40:00|16453.01|16453.01|16447.63|16447.63|16453.01|16453.01|16426.14|16426.14|0
1712306700000|2024-04-05 08:45:00|16451.82|16451.82|16463.91|16463.91|16463.91|16463.91|16443.45|16443.45|0
1712307000000|2024-04-05 08:50:00|16469.28|16469.28|16465.39|16465.39|16474.66|16474.66|16436.3|16436.3|0
1712307300000|2024-04-05 08:55:00|16470.77|16470.77|16478.04|16478.04|16483.42|16483.42|16465.39|16465.39|0
1712307600000|2024-04-05 09:00:00|16488.79|16488.79|16506.01|16506.01|16511.38|16511.38|16488.79|16488.79|0
1712307900000|2024-04-05 09:05:00|16495.26|16495.26|16495.26|16495.26|16495.26|16495.26|16495.26|16495.26|0
1712308200000|2024-04-05 09:10:00|16503.63|16503.63|16514.38|16514.38|16514.58|16514.58|16503.63|16503.63|0
1712308500000|2024-04-05 09:15:00|16518.56|16518.56|16496.2|16496.2|16523.94|16523.94|16496.2|16496.2|0
1712308800000|2024-04-05 09:20:00|16501.57|16501.57|16506.95|16506.95|16512.32|16512.32|16501.57|16501.57|0
1712309100000|2024-04-05 09:25:00|16501.57|16501.57|16487.62|16487.62|16501.57|16501.57|16487.62|16487.62|0
1712309400000|2024-04-05 09:30:00|16493|16493|16481.38|16481.38|16493|16493|16481.38|16481.38|0
1712309700000|2024-04-05 09:35:00|16484.17|16484.17|16516.94|16516.94|16516.94|16516.94|16484.17|16484.17|0
1712310000000|2024-04-05 09:40:00|16527.69|16527.69|16511.57|16511.57|16527.69|16527.69|16511.57|16511.57|0
1712310300000|2024-04-05 09:45:00|16516.94|16516.94|16527.69|16527.69|16527.69|16527.69|16516.94|16516.94|0
1712310600000|2024-04-05 09:50:00|16538.44|16538.44|16533.06|16533.06|16538.44|16538.44|16533.06|16533.06|0
1712310900000|2024-04-05 09:55:00|16527.69|16527.69|16557.52|16557.52|16557.52|16557.52|16511.74|16511.74|0
1712311200000|2024-04-05 10:00:00|16552.15|16552.15|16543.3|16543.3|16552.15|16552.15|16543.3|16543.3|0
1712311500000|2024-04-05 10:05:00|16548.68|16548.68|16527.18|16527.18|16554.05|16554.05|16527.18|16527.18|0
1712311800000|2024-04-05 10:10:00|16528.58|16528.58|16549.09|16549.09|16558.44|16558.44|16528.58|16528.58|0
1712312100000|2024-04-05 10:15:00|16539.32|16539.32|16535.85|16535.85|16539.32|16539.32|16535.85|16535.85|0
1712312400000|2024-04-05 10:20:00|16530.48|16530.48|16530.48|16530.48|16530.48|16530.48|16525.11|16525.11|0
1712312700000|2024-04-05 10:25:00|16535.85|16535.85|16535.85|16535.85|16535.85|16535.85|16535.85|16535.85|0
1712313000000|2024-04-05 10:30:00|16541.23|16541.23|16549.2|16549.2|16549.2|16549.2|16541.23|16541.23|0
1712313300000|2024-04-05 10:35:00|16543.83|16543.83|16543.83|16543.83|16543.83|16543.83|16543.83|16543.83|0
1712313600000|2024-04-05 10:40:00|16549.2|16549.2|16559.95|16559.95|16565.33|16565.33|16549.2|16549.2|0
1712313900000|2024-04-05 10:45:00|16553.88|16553.88|16559.25|16559.25|16564.63|16564.63|16553.88|16553.88|0
1712314200000|2024-04-05 10:50:00|16564.63|16564.63|16564.63|16564.63|16564.63|16564.63|16564.63|16564.63|0
1712314500000|2024-04-05 10:55:00|16553.88|16553.88|16564.66|16564.66|16568.85|16568.85|16553.71|16553.71|0
1712314800000|2024-04-05 11:00:00|16570.04|16570.04|16572.94|16572.94|16573.81|16573.81|16563.06|16563.06|0
1712315100000|2024-04-05 11:05:00|16567.57|16567.57|16557.86|16557.86|16567.57|16567.57|16557.86|16557.86|0
1712315400000|2024-04-05 11:10:00|16550.92|16550.92|16557.86|16557.86|16557.86|16557.86|16550.92|16550.92|0
1712315700000|2024-04-05 11:15:00|16558.73|16558.73|16541.99|16541.99|16558.73|16558.73|16541.99|16541.99|0
1712316000000|2024-04-05 11:20:00|16536.61|16536.61|16536.61|16536.61|16536.61|16536.61|16536.61|16536.61|0
1712316300000|2024-04-05 11:25:00|16531.24|16531.24|16526.03|16526.03|16531.24|16531.24|16526.03|16526.03|0
1712316600000|2024-04-05 11:30:00|16529.5|16529.5|16525.17|16525.17|16529.5|16529.5|16525.17|16525.17|0
1712316900000|2024-04-05 11:35:00|16530.54|16530.54|16543.04|16543.04|16543.04|16543.04|16530.54|16530.54|0
1712317200000|2024-04-05 11:40:00|16543.91|16543.91|16547.38|16547.38|16547.38|16547.38|16543.91|16543.91|0
1712317500000|2024-04-05 11:45:00|16552.75|16552.75|16540.27|16540.27|16552.75|16552.75|16537.67|16537.67|0
1712317800000|2024-04-05 11:50:00|16534.9|16534.9|16529.52|16529.52|16541.87|16541.87|16529.52|16529.52|0
1712318100000|2024-04-05 11:55:00|16534.9|16534.9|16540.27|16540.27|16540.27|16540.27|16534.9|16534.9|0
1712318400000|2024-04-05 12:00:00|16544.45|16544.45|16549.49|16549.49|16549.49|16549.49|16543.25|16543.25|0
1712318700000|2024-04-05 12:05:00|16554.86|16554.86|16549.49|16549.49|16554.86|16554.86|16544.11|16544.11|0
1712319000000|2024-04-05 12:10:00|16560.24|16560.24|16561.84|16561.84|16561.84|16561.84|16554.86|16554.86|0
1712319300000|2024-04-05 12:15:00|16572.59|16572.59|16582.3|16582.3|16582.3|16582.3|16572.59|16572.59|0
1712319600000|2024-04-05 12:20:00|16583.16|16583.16|16604.87|16604.87|16604.87|16604.87|16583.16|16583.16|0
1712319900000|2024-04-05 12:25:00|16606.26|16606.26|16623.78|16623.78|16623.78|16623.78|16606.26|16606.26|0
1712320200000|2024-04-05 12:30:00|16627.96|16627.96|16573.15|16573.15|16627.96|16627.96|16554.24|16554.24|0
1712320500000|2024-04-05 12:35:00|16567.57|16567.57|16592.06|16592.06|16592.06|16592.06|16562.2|16562.2|0
1712320800000|2024-04-05 12:40:00|16586.69|16586.69|16610.13|16610.13|16610.13|16610.13|16586.69|16586.69|0
1712321100000|2024-04-05 12:45:00|16604.75|16604.75|16569.74|16569.74|16604.75|16604.75|16569.74|16569.74|0
1712321400000|2024-04-05 12:50:00|16564.16|16564.16|16560.59|16560.59|16569.53|16569.53|16537.29|16537.29|0
1712321700000|2024-04-05 12:55:00|16571.34|16571.34|16569.94|16569.94|16571.34|16571.34|16569.94|16569.94|0
1712322000000|2024-04-05 13:00:00|16591.44|16591.44|16602.19|16602.19|16603.37|16603.37|16589.84|16589.84|0
1712322300000|2024-04-05 13:05:00|16596.81|16596.81|16596.81|16596.81|16596.81|16596.81|16586.06|16586.06|0
1712322600000|2024-04-05 13:10:00|16591.44|16591.44|16608.43|16608.43|16608.43|16608.43|16591.44|16591.44|0
1712322900000|2024-04-05 13:15:00|16613.8|16613.8|16584.14|16584.14|16613.8|16613.8|16584.14|16584.14|0
1712323200000|2024-04-05 13:20:00|16578.77|16578.77|16586.42|16586.42|16586.42|16586.42|16578.77|16578.77|0
1712323500000|2024-04-05 13:25:00|16585.55|16585.55|16595.62|16595.62|16607.05|16607.05|16585.55|16585.55|0
1712323800000|2024-04-05 13:30:00|16590.25|16590.25|16587.66|16587.66|16595.62|16595.62|16579.5|16579.5|0
1712324100000|2024-04-05 13:35:00|16593.04|16593.04|16566.7|16566.7|16598.41|16598.41|16561.32|16561.32|0
1712324400000|2024-04-05 13:40:00|16562.51|16562.51|16568.92|16568.92|16579.67|16579.67|16558.17|16558.17|0
1712324700000|2024-04-05 13:45:00|16552.8|16552.8|16557.85|16557.85|16564.42|16564.42|16552.8|16552.8|0
1712325000000|2024-04-05 13:50:00|16552.27|16552.27|16583.33|16583.33|16583.33|16583.33|16552.27|16552.27|0
1712325300000|2024-04-05 13:55:00|16584.72|16584.72|16598.6|16598.6|16598.6|16598.6|16575.37|16575.37|0
1712325600000|2024-04-05 14:00:00|16582.48|16582.48|16555.81|16555.81|16588.06|16588.06|16555.81|16555.81|0
1712325900000|2024-04-05 14:05:00|16550.44|16550.44|16502.7|16502.7|16550.44|16550.44|16502.7|16502.7|0
1712326200000|2024-04-05 14:10:00|16513.44|16513.44|16529.57|16529.57|16534.94|16534.94|16513.44|16513.44|0
1712326500000|2024-04-05 14:15:00|16535.64|16535.64|16518.33|16518.33|16546.8|16546.8|16512.95|16512.95|0
1712326800000|2024-04-05 14:20:00|16512.95|16512.95|16509.65|16509.65|16512.95|16512.95|16498.91|16498.91|0
1712327100000|2024-04-05 14:25:00|16504.28|16504.28|16511.22|16511.22|16511.22|16511.22|16488.16|16488.16|0
1712327400000|2024-04-05 14:30:00|16516.59|16516.59|16546.78|16546.78|16546.78|16546.78|16516.59|16516.59|0
1712327700000|2024-04-05 14:35:00|16541.41|16541.41|16546.1|16546.1|16558.42|16558.42|16536.03|16536.03|0
1712328000000|2024-04-05 14:40:00|16540.73|16540.73|16556.15|16556.15|16561.53|16561.53|16540.73|16540.73|0
1712328300000|2024-04-05 14:45:00|16551.82|16551.82|16543.82|16543.82|16551.82|16551.82|16524.91|16524.91|0
1712328600000|2024-04-05 14:50:00|16549.2|16549.2|16533.07|16533.07|16549.2|16549.2|16533.07|16533.07|0
1712328900000|2024-04-05 14:55:00|16534.47|16534.47|16558.57|16558.57|16563.94|16563.94|16534.47|16534.47|0
1712329200000|2024-04-05 15:00:00|16555.97|16555.97|16546.61|16546.61|16555.97|16555.97|16546.61|16546.61|0
1712329500000|2024-04-05 15:05:00|16551.99|16551.99|16566.24|16566.24|16570.24|16570.24|16546.61|16546.61|0
1712329800000|2024-04-05 15:10:00|16564.84|16564.84|16560.87|16560.87|16570.22|16570.22|16560.87|16560.87|0
1712330100000|2024-04-05 15:15:00|16555.49|16555.49|16553.57|16553.57|16558.94|16558.94|16543.69|16543.69|0
1712330400000|2024-04-05 15:20:00|16554.44|16554.44|16524.61|16524.61|16554.44|16554.44|16524.61|16524.61|0
1712330700000|2024-04-05 15:25:00|16529.98|16529.98|16517.16|16517.16|16529.98|16529.98|16512.97|16512.97|0
1712560500000|2024-04-08 07:15:00|16560.09|16560.09|16588.76|16588.76|16610.26|16610.26|16560.09|16560.09|0
1712560800000|2024-04-08 07:20:00|16610.45|16610.45|16630.55|16630.55|16630.55|16630.55|16566.06|16566.06|0
1712561100000|2024-04-08 07:25:00|16619.8|16619.8|16604.89|16604.89|16625.18|16625.18|16603.68|16603.68|0
1712561400000|2024-04-08 07:30:00|16594.14|16594.14|16610.05|16610.05|16610.05|16610.05|16588.56|16588.56|0
1712561700000|2024-04-08 07:35:00|16599.31|16599.31|16631.25|16631.25|16631.25|16631.25|16599.31|16599.31|0
1712562000000|2024-04-08 07:40:00|16639.05|16639.05|16648.41|16648.41|16648.41|16648.41|16637.66|16637.66|0
1712562300000|2024-04-08 07:45:00|16653.78|16653.78|16659.16|16659.16|16659.16|16659.16|16653.78|16653.78|0
1712562600000|2024-04-08 07:50:00|16669.57|16669.57|16658.82|16658.82|16674.94|16674.94|16658.82|16658.82|0
1712562900000|2024-04-08 07:55:00|16664.19|16664.19|16661.81|16661.81|16669.98|16669.98|16658.82|16658.82|0
1712563200000|2024-04-08 08:00:00|16667.19|16667.19|16672.56|16672.56|16673.43|16673.43|16667.19|16667.19|0
1712563500000|2024-04-08 08:05:00|16683.31|16683.31|16723.92|16723.92|16723.92|16723.92|16683.31|16683.31|0
1712563800000|2024-04-08 08:10:00|16713.18|16713.18|16721.55|16721.55|16721.55|16721.55|16680.93|16680.93|0
1712564100000|2024-04-08 08:15:00|16726.92|16726.92|16714.44|16714.44|16737.33|16737.33|16714.44|16714.44|0
1712564400000|2024-04-08 08:20:00|16725.19|16725.19|16685.97|16685.97|16725.19|16725.19|16685.97|16685.97|0
1712564700000|2024-04-08 08:25:00|16691.34|16691.34|16685.97|16685.97|16696.72|16696.72|16685.97|16685.97|0
1712565000000|2024-04-08 08:30:00|16675.22|16675.22|16733.56|16733.56|16733.56|16733.56|16675.22|16675.22|0
1712565300000|2024-04-08 08:35:00|16738.93|16738.93|16737.33|16737.33|16740.12|16740.12|16724|16724|0
1712565600000|2024-04-08 08:40:00|16742.7|16742.7|16758.83|16758.83|16758.83|16758.83|16742.7|16742.7|0
1712565900000|2024-04-08 08:45:00|16753.45|16753.45|16781.72|16781.72|16781.72|16781.72|16745.29|16745.29|0
1712566200000|2024-04-08 08:50:00|16777.53|16777.53|16766.78|16766.78|16782.91|16782.91|16761.41|16761.41|0
1712566500000|2024-04-08 08:55:00|16761.41|16761.41|16745.29|16745.29|16772.16|16772.16|16745.29|16745.29|0
1712566800000|2024-04-08 09:00:00|16739.91|16739.91|16751.85|16751.85|16751.85|16751.85|16734.33|16734.33|0
1712567100000|2024-04-08 09:05:00|16757.22|16757.22|16746.48|16746.48|16757.22|16757.22|16730.35|16730.35|0
1712567400000|2024-04-08 09:10:00|16745.08|16745.08|16761.2|16761.2|16771.95|16771.95|16745.08|16745.08|0
1712567700000|2024-04-08 09:15:00|16755.83|16755.83|16770.56|16770.56|16770.56|16770.56|16743.69|16743.69|0
1712568000000|2024-04-08 09:20:00|16775.93|16775.93|16787.09|16787.09|16787.09|16787.09|16775.93|16775.93|0
1712568300000|2024-04-08 09:25:00|16781.72|16781.72|16781.72|16781.72|16792.46|16792.46|16781.72|16781.72|0
1712568600000|2024-04-08 09:30:00|16787.09|16787.09|16790.56|16790.56|16801.31|16801.31|16787.09|16787.09|0
1712568900000|2024-04-08 09:35:00|16794.74|16794.74|16775.83|16775.83|16800.32|16800.32|16775.83|16775.83|0
1712569200000|2024-04-08 09:40:00|16781.21|16781.21|16788.66|16788.66|16795.93|16795.93|16779.81|16779.81|0
1712569500000|2024-04-08 09:45:00|16777.91|16777.91|16799.31|16799.31|16799.31|16799.31|16772.53|16772.53|0
1712569800000|2024-04-08 09:50:00|16800.7|16800.7|16769.65|16769.65|16806.28|16806.28|16769.65|16769.65|0
1712570100000|2024-04-08 09:55:00|16775.02|16775.02|16774.83|16774.83|16790.95|16790.95|16774.83|16774.83|0
1712570400000|2024-04-08 10:00:00|16769.46|16769.46|16769.46|16769.46|16769.46|16769.46|16769.46|16769.46|0
1712570700000|2024-04-08 10:05:00|16770.85|16770.85|16760.11|16760.11|16770.85|16770.85|16760.11|16760.11|0
1712571000000|2024-04-08 10:10:00|16765.48|16765.48|16754.73|16754.73|16765.48|16765.48|16754.73|16754.73|0
1712571300000|2024-04-08 10:15:00|16760.11|16760.11|16760.11|16760.11|16770.85|16770.85|16760.11|16760.11|0
1712571600000|2024-04-08 10:20:00|16754.73|16754.73|16770.85|16770.85|16776.23|16776.23|16754.73|16754.73|0
1712571900000|2024-04-08 10:25:00|16765.48|16765.48|16771.06|16771.06|16771.06|16771.06|16760.11|16760.11|0
1712572200000|2024-04-08 10:30:00|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|16754.94|16754.94|0
1712572500000|2024-04-08 10:35:00|16769.87|16769.87|16782.01|16782.01|16786.2|16786.2|16769.87|16769.87|0
1712572800000|2024-04-08 10:40:00|16780.62|16780.62|16786.2|16786.2|16791.37|16791.37|16780.62|16780.62|0
1712573100000|2024-04-08 10:45:00|16791.57|16791.57|16810.13|16810.13|16815.71|16815.71|16791.57|16791.57|0
1712573400000|2024-04-08 10:50:00|16804.75|16804.75|16804.75|16804.75|16804.75|16804.75|16804.75|16804.75|0
1712573700000|2024-04-08 10:55:00|16803.36|16803.36|16797.98|16797.98|16808.73|16808.73|16797.98|16797.98|0
1712574000000|2024-04-08 11:00:00|16803.36|16803.36|16813.46|16813.46|16821.42|16821.42|16803.36|16803.36|0
1712574300000|2024-04-08 11:05:00|16808.09|16808.09|16791.97|16791.97|16808.09|16808.09|16791.97|16791.97|0
1712574600000|2024-04-08 11:10:00|16797.34|16797.34|16797.55|16797.55|16802.92|16802.92|16792.17|16792.17|0
1712574900000|2024-04-08 11:15:00|16802.92|16802.92|16802.92|16802.92|16802.92|16802.92|16802.92|16802.92|0
1712575200000|2024-04-08 11:20:00|16795.95|16795.95|16792.17|16792.17|16802.92|16802.92|16792.17|16792.17|0
1712575500000|2024-04-08 11:25:00|16783.8|16783.8|16810|16810|16810|16810|16778.43|16778.43|0
1712575800000|2024-04-08 11:30:00|16804.62|16804.62|16807.41|16807.41|16807.41|16807.41|16804.62|16804.62|0
1712576100000|2024-04-08 11:35:00|16818.16|16818.16|16807.41|16807.41|16818.16|16818.16|16807.41|16807.41|0
1712576400000|2024-04-08 11:40:00|16812.79|16812.79|16818.16|16818.16|16818.16|16818.16|16812.79|16812.79|0
1712576700000|2024-04-08 11:45:00|16807.41|16807.41|16808.6|16808.6|16812.79|16812.79|16807.41|16807.41|0
1712577000000|2024-04-08 11:50:00|16813.97|16813.97|16824.72|16824.72|16824.72|16824.72|16813.97|16813.97|0
1712577300000|2024-04-08 11:55:00|16830.3|16830.3|16811.22|16811.22|16830.3|16830.3|16811.22|16811.22|0
1712577600000|2024-04-08 12:00:00|16809.82|16809.82|16826.83|16826.83|16826.83|16826.83|16809.82|16809.82|0
1712577900000|2024-04-08 12:05:00|16832.21|16832.21|16836.39|16836.39|16836.39|16836.39|16832.21|16832.21|0
1712578200000|2024-04-08 12:10:00|16842.46|16842.46|16858.59|16858.59|16863.96|16863.96|16842.46|16842.46|0
1712578500000|2024-04-08 12:15:00|16863.96|16863.96|16872.12|16872.12|16873.52|16873.52|16863.96|16863.96|0
1712578800000|2024-04-08 12:20:00|16874.91|16874.91|16866.6|16866.6|16882.72|16882.72|16861.23|16861.23|0
1712579100000|2024-04-08 12:25:00|16861.23|16861.23|16836.54|16836.54|16861.23|16861.23|16835.15|16835.15|0
1712579400000|2024-04-08 12:30:00|16841.92|16841.92|16858.04|16858.04|16858.04|16858.04|16841.92|16841.92|0
1712579700000|2024-04-08 12:35:00|16852.67|16852.67|16844.5|16844.5|16852.67|16852.67|16844.5|16844.5|0
1712580000000|2024-04-08 12:40:00|16855.25|16855.25|16847.09|16847.09|16855.25|16855.25|16841.71|16841.71|0
1712580300000|2024-04-08 12:45:00|16841.71|16841.71|16834.94|16834.94|16841.71|16841.71|16814.84|16814.84|0
1712580600000|2024-04-08 12:50:00|16836.34|16836.34|16844.5|16844.5|16847.09|16847.09|16836.34|16836.34|0
1712580900000|2024-04-08 12:55:00|16847.29|16847.29|16855.46|16855.46|16855.46|16855.46|16847.29|16847.29|0
1712581200000|2024-04-08 13:00:00|16860.83|16860.83|16871.58|16871.58|16876.95|16876.95|16855.46|16855.46|0
1712581500000|2024-04-08 13:05:00|16874.37|16874.37|16874.37|16874.37|16874.37|16874.37|16874.37|16874.37|0
1712581800000|2024-04-08 13:10:00|16877.16|16877.16|16902.09|16902.09|16902.09|16902.09|16868.79|16868.79|0
1712582100000|2024-04-08 13:15:00|16909.9|16909.9|16920.44|16920.44|16936.79|16936.79|16909.9|16909.9|0
1712582400000|2024-04-08 13:20:00|16917.84|16917.84|16916.97|16916.97|16917.84|16917.84|16916.97|16916.97|0
1712582700000|2024-04-08 13:25:00|16926.51|16926.51|16888.67|16888.67|16926.51|16926.51|16888.67|16888.67|0
1712583000000|2024-04-08 13:30:00|16894.04|16894.04|16902.3|16902.3|16906.49|16906.49|16890.37|16890.37|0
1712583300000|2024-04-08 13:35:00|16896.93|16896.93|16913.05|16913.05|16913.05|16913.05|16891.56|16891.56|0
1712583600000|2024-04-08 13:40:00|16907.68|16907.68|16899.51|16899.51|16911.66|16911.66|16888.76|16888.76|0
1712583900000|2024-04-08 13:45:00|16904.89|16904.89|16898.81|16898.81|16917.03|16917.03|16886.5|16886.5|0
1712584200000|2024-04-08 13:50:00|16904.19|16904.19|16924.61|16924.61|16924.61|16924.61|16886.99|16886.99|0
1712584500000|2024-04-08 13:55:00|16929.98|16929.98|16919.82|16919.82|16941.31|16941.31|16919.82|16919.82|0
1712584800000|2024-04-08 14:00:00|16917.03|16917.03|16883.01|16883.01|16917.03|16917.03|16865.85|16865.85|0
1712585100000|2024-04-08 14:05:00|16881.62|16881.62|16884.22|16884.22|16900.34|16900.34|16878.85|16878.85|0
1712585400000|2024-04-08 14:10:00|16878.85|16878.85|16861.33|16861.33|16878.85|16878.85|16861.33|16861.33|0
1712585700000|2024-04-08 14:15:00|16866.7|16866.7|16882.59|16882.59|16882.59|16882.59|16856.29|16856.29|0
1712586000000|2024-04-08 14:20:00|16878.41|16878.41|16863.47|16863.47|16878.41|16878.41|16852.73|16852.73|0
1712586300000|2024-04-08 14:25:00|16868.85|16868.85|16863.47|16863.47|16874.22|16874.22|16863.47|16863.47|0
1712586600000|2024-04-08 14:30:00|16868.85|16868.85|16892.27|16892.27|16892.27|16892.27|16868.85|16868.85|0
1712586900000|2024-04-08 14:35:00|16886.9|16886.9|16886.9|16886.9|16892.27|16892.27|16886.9|16886.9|0
1712587200000|2024-04-08 14:40:00|16892.27|16892.27|16894.65|16894.65|16897.64|16897.64|16888.08|16888.08|0
1712587500000|2024-04-08 14:45:00|16900.02|16900.02|16890.26|16890.26|16905.4|16905.4|16890.26|16890.26|0
1712587800000|2024-04-08 14:50:00|16895.63|16895.63|16895.63|16895.63|16906.38|16906.38|16890.26|16890.26|0
1712588100000|2024-04-08 14:55:00|16903.44|16903.44|16900.65|16900.65|16906.04|16906.04|16891.29|16891.29|0
1712588400000|2024-04-08 15:00:00|16895.27|16895.27|16926.67|16926.67|16926.67|16926.67|16895.27|16895.27|0
1712588700000|2024-04-08 15:05:00|16932.05|16932.05|16941.6|16941.6|16941.6|16941.6|16926.67|16926.67|0
1712589000000|2024-04-08 15:10:00|16943|16943|16927.56|16927.56|16954.28|16954.28|16924.26|16924.26|0
1712589300000|2024-04-08 15:15:00|16932.93|16932.93|16931.53|16931.53|16938.47|16938.47|16921.82|16921.82|0
1712589600000|2024-04-08 15:20:00|16930.14|16930.14|16909.98|16909.98|16930.14|16930.14|16900.98|16900.98|0
1712589900000|2024-04-08 15:25:00|16908.59|16908.59|16928.37|16928.37|16928.37|16928.37|16905.46|16905.46|0
1712646900000|2024-04-09 07:15:00|16880.13|16880.13|16869.39|16869.39|16880.13|16880.13|16858.64|16858.64|0
1712647200000|2024-04-09 07:20:00|16874.76|16874.76|16864.01|16864.01|16880.13|16880.13|16842.52|16842.52|0
1712647500000|2024-04-09 07:25:00|16853.26|16853.26|16874.76|16874.76|16874.76|16874.76|16837.14|16837.14|0
1712647800000|2024-04-09 07:30:00|16885.51|16885.51|16801.96|16801.96|16885.51|16885.51|16801.96|16801.96|0
1712648100000|2024-04-09 07:35:00|16807.33|16807.33|16842.78|16842.78|16842.78|16842.78|16807.33|16807.33|0
1712648400000|2024-04-09 07:40:00|16848.15|16848.15|16846.96|16846.96|16848.15|16848.15|16821.28|16821.28|0
1712648700000|2024-04-09 07:45:00|16836.21|16836.21|16846.96|16846.96|16846.96|16846.96|16830.84|16830.84|0
1712649000000|2024-04-09 07:50:00|16892.94|16892.94|16883.75|16883.75|16899.88|16899.88|16883.75|16883.75|0
1712649300000|2024-04-09 07:55:00|16873.01|16873.01|16835.39|16835.39|16873.01|16873.01|16835.39|16835.39|0
1712649600000|2024-04-09 08:00:00|16830.01|16830.01|16852.91|16852.91|16852.91|16852.91|16830.01|16830.01|0
1712649900000|2024-04-09 08:05:00|16847.53|16847.53|16837.65|16837.65|16847.53|16847.53|16836.78|16836.78|0
1712650200000|2024-04-09 08:10:00|16826.9|16826.9|16816.16|16816.16|16826.9|16826.9|16816.16|16816.16|0
1712650500000|2024-04-09 08:15:00|16821.53|16821.53|16795.17|16795.17|16822.4|16822.4|16795.17|16795.17|0
1712650800000|2024-04-09 08:20:00|16789.79|16789.79|16797.6|16797.6|16803.67|16803.67|16789.79|16789.79|0
1712651100000|2024-04-09 08:25:00|16802.97|16802.97|16810.25|16810.25|16818.93|16818.93|16802.97|16802.97|0
1712651400000|2024-04-09 08:30:00|16818.93|16818.93|16818.93|16818.93|16818.93|16818.93|16818.93|16818.93|0
1712651700000|2024-04-09 08:35:00|16808.18|16808.18|16800.56|16800.56|16809.91|16809.91|16794.98|16794.98|0
1712652000000|2024-04-09 08:40:00|16789.81|16789.81|16788.95|16788.95|16795.19|16795.19|16788.95|16788.95|0
1712652300000|2024-04-09 08:45:00|16794.32|16794.32|16805.07|16805.07|16805.07|16805.07|16788.95|16788.95|0
1712652600000|2024-04-09 08:50:00|16810.44|16810.44|16821.19|16821.19|16821.19|16821.19|16810.44|16810.44|0
1712652900000|2024-04-09 08:55:00|16812.52|16812.52|16833.67|16833.67|16833.67|16833.67|16812.52|16812.52|0
1712653200000|2024-04-09 09:00:00|16844.42|16844.42|16867.52|16867.52|16867.52|16867.52|16844.42|16844.42|0
1712653500000|2024-04-09 09:05:00|16862.14|16862.14|16856.77|16856.77|16862.14|16862.14|16856.77|16856.77|0
1712653800000|2024-04-09 09:10:00|16878.27|16878.27|16903.93|16903.93|16903.93|16903.93|16872.89|16872.89|0
1712654100000|2024-04-09 09:15:00|16909.14|16909.14|16925.09|16925.09|16930.46|16930.46|16908.97|16908.97|0
1712654400000|2024-04-09 09:20:00|16914.68|16914.68|16930.8|16930.8|16930.8|16930.8|16914.68|16914.68|0
1712654700000|2024-04-09 09:25:00|16936.18|16936.18|16930.8|16930.8|16936.18|16936.18|16930.8|16930.8|0
1712655000000|2024-04-09 09:30:00|16925.43|16925.43|16959.16|16959.16|16959.16|16959.16|16925.43|16925.43|0
1712655300000|2024-04-09 09:35:00|16971.71|16971.71|16952.39|16952.39|16971.71|16971.71|16952.39|16952.39|0
1712655600000|2024-04-09 09:40:00|16947.02|16947.02|16957.76|16957.76|16957.76|16957.76|16947.02|16947.02|0
1712655900000|2024-04-09 09:45:00|16952.39|16952.39|16995.38|16995.38|17011.5|17011.5|16947.02|16947.02|0
1712656200000|2024-04-09 09:50:00|16990.01|16990.01|16995.38|16995.38|17006.13|17006.13|16979.26|16979.26|0
1712656500000|2024-04-09 09:55:00|17000.76|17000.76|16946.15|16946.15|17000.76|17000.76|16946.15|16946.15|0
1712656800000|2024-04-09 10:00:00|16940.77|16940.77|16956.9|16956.9|16956.9|16956.9|16940.77|16940.77|0
1712657100000|2024-04-09 10:05:00|16973.02|16973.02|17033.53|17033.53|17033.53|17033.53|16973.02|16973.02|0
1712657400000|2024-04-09 10:10:00|17041.9|17041.9|17136.9|17136.9|17136.9|17136.9|17041.9|17041.9|0
1712657700000|2024-04-09 10:15:00|17139.5|17139.5|17146.47|17146.47|17151.85|17151.85|17130.35|17130.35|0
1712658000000|2024-04-09 10:20:00|17150.66|17150.66|17200.27|17200.27|17200.27|17200.27|17142.7|17142.7|0
1712658300000|2024-04-09 10:25:00|17194.9|17194.9|17148.6|17148.6|17196.63|17196.63|17148.6|17148.6|0
1712658600000|2024-04-09 10:30:00|17153.98|17153.98|17122.04|17122.04|17157.75|17157.75|17111.29|17111.29|0
1712658900000|2024-04-09 10:35:00|17111.29|17111.29|17097.94|17097.94|17111.29|17111.29|17092.73|17092.73|0
1712659200000|2024-04-09 10:40:00|17087.19|17087.19|17124.81|17124.81|17124.81|17124.81|17087.19|17087.19|0
1712659500000|2024-04-09 10:45:00|17097.94|17097.94|17092.56|17092.56|17097.94|17097.94|17092.56|17092.56|0
1712659800000|2024-04-09 10:50:00|17097.94|17097.94|17114.06|17114.06|17130.18|17130.18|17097.94|17097.94|0
1712660100000|2024-04-09 10:55:00|17108.69|17108.69|17149.21|17149.21|17149.21|17149.21|17108.69|17108.69|0
1712660400000|2024-04-09 11:00:00|17138.46|17138.46|17152.98|17152.98|17158.36|17158.36|17138.46|17138.46|0
1712660700000|2024-04-09 11:05:00|17163.73|17163.73|17169.1|17169.1|17169.1|17169.1|17152.98|17152.98|0
1712661000000|2024-04-09 11:10:00|17174.48|17174.48|17174.48|17174.48|17179.85|17179.85|17163.73|17163.73|0
1712661300000|2024-04-09 11:15:00|17185.23|17185.23|17195.98|17195.98|17195.98|17195.98|17185.23|17185.23|0
1712661600000|2024-04-09 11:20:00|17190.6|17190.6|17185.23|17185.23|17190.6|17190.6|17185.23|17185.23|0
1712661900000|2024-04-09 11:25:00|17163.73|17163.73|17142.23|17142.23|17163.73|17163.73|17142.23|17142.23|0
1712662200000|2024-04-09 11:30:00|17139.44|17139.44|17096.25|17096.25|17139.44|17139.44|17096.25|17096.25|0
1712662500000|2024-04-09 11:35:00|17085.5|17085.5|17086.91|17086.91|17091.25|17091.25|17074.75|17074.75|0
1712662800000|2024-04-09 11:40:00|17097.66|17097.66|17092.28|17092.28|17097.66|17097.66|17092.28|17092.28|0
1712663100000|2024-04-09 11:45:00|17103.03|17103.03|17092.28|17092.28|17108.41|17108.41|17092.28|17092.28|0
1712663400000|2024-04-09 11:50:00|17103.03|17103.03|17104.43|17104.43|17104.43|17104.43|17097.66|17097.66|0
1712663700000|2024-04-09 11:55:00|17099.05|17099.05|17068.71|17068.71|17099.05|17099.05|17066.81|17066.81|0
1712664000000|2024-04-09 12:00:00|17074.09|17074.09|17089.7|17089.7|17089.7|17089.7|17070.62|17070.62|0
1712664300000|2024-04-09 12:05:00|17100.45|17100.45|17107.39|17107.39|17112.59|17112.59|17100.45|17100.45|0
1712664600000|2024-04-09 12:10:00|17102.01|17102.01|17107.39|17107.39|17107.39|17107.39|17096.64|17096.64|0
1712664900000|2024-04-09 12:15:00|17112.76|17112.76|17125.32|17125.32|17125.32|17125.32|17112.76|17112.76|0
1712665200000|2024-04-09 12:20:00|17118.34|17118.34|17129.09|17129.09|17129.09|17129.09|17102.22|17102.22|0
1712665500000|2024-04-09 12:25:00|17123.71|17123.71|17134.46|17134.46|17134.46|17134.46|17123.71|17123.71|0
1712665800000|2024-04-09 12:30:00|17129.09|17129.09|17171.93|17171.93|17171.93|17171.93|17129.09|17129.09|0
1712666100000|2024-04-09 12:35:00|17161.52|17161.52|17190.79|17190.79|17190.79|17190.79|17161.52|17161.52|0
1712666400000|2024-04-09 12:40:00|17196.16|17196.16|17201.54|17201.54|17201.54|17201.54|17190.79|17190.79|0
1712666700000|2024-04-09 12:45:00|17196.16|17196.16|17180.04|17180.04|17196.16|17196.16|17177.25|17177.25|0
1712667000000|2024-04-09 12:50:00|17190.79|17190.79|17201.88|17201.88|17212.29|17212.29|17190.79|17190.79|0
1712667300000|2024-04-09 12:55:00|17196.5|17196.5|17195.77|17195.77|17213.28|17213.28|17181.36|17181.36|0
1712667600000|2024-04-09 13:00:00|17201.14|17201.14|17175.67|17175.67|17217.26|17217.26|17175.67|17175.67|0
1712667900000|2024-04-09 13:05:00|17164.92|17164.92|17147.21|17147.21|17164.92|17164.92|17147.21|17147.21|0
1712668200000|2024-04-09 13:10:00|17131.09|17131.09|17114.97|17114.97|17131.09|17131.09|17114.97|17114.97|0
1712668500000|2024-04-09 13:15:00|17109.59|17109.59|17106.09|17106.09|17109.59|17109.59|17102.62|17102.62|0
1712668800000|2024-04-09 13:20:00|17104.69|17104.69|17104.69|17104.69|17104.69|17104.69|17104.69|17104.69|0
1712669100000|2024-04-09 13:25:00|17093.95|17093.95|17073.33|17073.33|17093.95|17093.95|17065.15|17065.15|0
1712669400000|2024-04-09 13:30:00|17057.21|17057.21|17073.33|17073.33|17073.33|17073.33|17051.84|17051.84|0
1712669700000|2024-04-09 13:35:00|17084.08|17084.08|17103.01|17103.01|17103.01|17103.01|17084.08|17084.08|0
1712670000000|2024-04-09 13:40:00|17092.26|17092.26|17067.41|17067.41|17092.26|17092.26|17064.98|17064.98|0
1712670300000|2024-04-09 13:45:00|17066.02|17066.02|17052.35|17052.35|17075.78|17075.78|17046.97|17046.97|0
1712670600000|2024-04-09 13:50:00|17046.97|17046.97|17031.36|17031.36|17046.97|17046.97|17031.36|17031.36|0
1712670900000|2024-04-09 13:55:00|17025.99|17025.99|17011.94|17011.94|17025.99|17025.99|17011.94|17011.94|0
1712671200000|2024-04-09 14:00:00|17022.68|17022.68|17054.27|17054.27|17054.27|17054.27|17022.68|17022.68|0
1712671500000|2024-04-09 14:05:00|17048.9|17048.9|17046.11|17046.11|17048.9|17048.9|17046.11|17046.11|0
1712671800000|2024-04-09 14:10:00|17033.96|17033.96|17048.2|17048.2|17050.12|17050.12|17029.98|17029.98|0
1712672100000|2024-04-09 14:15:00|17053.57|17053.57|17032.07|17032.07|17053.57|17053.57|17032.07|17032.07|0
1712672400000|2024-04-09 14:20:00|17034.86|17034.86|17048.91|17048.91|17048.91|17048.91|17030.53|17030.53|0
1712672700000|2024-04-09 14:25:00|17054.29|17054.29|17034.71|17034.71|17054.29|17054.29|17026.34|17026.34|0
1712673000000|2024-04-09 14:30:00|17029.34|17029.34|17020.82|17020.82|17029.34|17029.34|16999.66|16999.66|0
1712673300000|2024-04-09 14:35:00|17021.68|17021.68|16970.02|16970.02|17021.68|17021.68|16970.02|16970.02|0
1712673600000|2024-04-09 14:40:00|16975.39|16975.39|16964.06|16964.06|16975.7|16975.7|16953.31|16953.31|0
1712673900000|2024-04-09 14:45:00|16957.12|16957.12|16955.71|16955.71|16974.83|16974.83|16955.71|16955.71|0
1712674200000|2024-04-09 14:50:00|16952.92|16952.92|16953.79|16953.79|16964.08|16964.08|16948.41|16948.41|0
1712674500000|2024-04-09 14:55:00|16959.16|16959.16|16957.6|16957.6|16969.91|16969.91|16957.6|16957.6|0
1712674800000|2024-04-09 15:00:00|16952.22|16952.22|16954.82|16954.82|16961.07|16961.07|16944.94|16944.94|0
1712675100000|2024-04-09 15:05:00|16956.56|16956.56|16937.44|16937.44|16957.75|16957.75|16937.44|16937.44|0
1712675400000|2024-04-09 15:10:00|16932.07|16932.07|16924.79|16924.79|16940.91|16940.91|16919.41|16919.41|0
1712675700000|2024-04-09 15:15:00|16930.16|16930.16|16921.45|16921.45|16942.85|16942.85|16919.55|16919.55|0
1712676000000|2024-04-09 15:20:00|16925.79|16925.79|16924.32|16924.32|16929.9|16929.9|16919.87|16919.87|0
1712676300000|2024-04-09 15:25:00|16925.72|16925.72|16903.49|16903.49|16925.72|16925.72|16903.49|16903.49|0
1712733300000|2024-04-10 07:15:00|16994.28|16994.28|17010.4|17010.4|17010.4|17010.4|16994.28|16994.28|0
1712733600000|2024-04-10 07:20:00|17031.89|17031.89|17053.39|17053.39|17053.39|17053.39|17031.89|17031.89|0
1712733900000|2024-04-10 07:25:00|17064.14|17064.14|17123.25|17123.25|17123.25|17123.25|17064.14|17064.14|0
1712734200000|2024-04-10 07:30:00|17128.63|17128.63|17252.23|17252.23|17391.96|17391.96|17128.63|17128.63|0
1712734500000|2024-04-10 07:35:00|17262.98|17262.98|17299.66|17299.66|17299.66|17299.66|17219.99|17219.99|0
1712734800000|2024-04-10 07:40:00|17288.5|17288.5|17279.15|17279.15|17288.5|17288.5|17257.65|17257.65|0
1712735100000|2024-04-10 07:45:00|17322.14|17322.14|17333.61|17333.61|17344.36|17344.36|17311.39|17311.39|0
1712735400000|2024-04-10 07:50:00|17351.82|17351.82|17332.76|17332.76|17365.01|17365.01|17332.76|17332.76|0
1712735700000|2024-04-10 07:55:00|17354.26|17354.26|17350.62|17350.62|17356.69|17356.69|17348.88|17348.88|0
1712736000000|2024-04-10 08:00:00|17339.87|17339.87|17345.24|17345.24|17355.99|17355.99|17339.87|17339.87|0
1712736300000|2024-04-10 08:05:00|17350.62|17350.62|17348.71|17348.71|17361.37|17361.37|17345.24|17345.24|0
1712736600000|2024-04-10 08:10:00|17359.46|17359.46|17354.09|17354.09|17364.84|17364.84|17354.09|17354.09|0
1712736900000|2024-04-10 08:15:00|17343.34|17343.34|17350.09|17350.09|17350.09|17350.09|17317.85|17317.85|0
1712737200000|2024-04-10 08:20:00|17355.46|17355.46|17356.33|17356.33|17366.21|17366.21|17344.72|17344.72|0
1712737500000|2024-04-10 08:25:00|17367.08|17367.08|17377.83|17377.83|17377.83|17377.83|17361.71|17361.71|0
1712737800000|2024-04-10 08:30:00|17372.45|17372.45|17367.08|17367.08|17383.2|17383.2|17367.08|17367.08|0
1712738100000|2024-04-10 08:35:00|17372.45|17372.45|17313|17313|17377.83|17377.83|17307.63|17307.63|0
1712738400000|2024-04-10 08:40:00|17302.25|17302.25|17307.63|17307.63|17307.63|17307.63|17286.13|17286.13|0
1712738700000|2024-04-10 08:45:00|17313|17313|17338.47|17338.47|17338.47|17338.47|17311.6|17311.6|0
1712739000000|2024-04-10 08:50:00|17343.85|17343.85|17343.85|17343.85|17354.6|17354.6|17343.85|17343.85|0
1712739300000|2024-04-10 08:55:00|17354.6|17354.6|17354.6|17354.6|17359.97|17359.97|17338.47|17338.47|0
1712739600000|2024-04-10 09:00:00|17359.97|17359.97|17349.22|17349.22|17359.97|17359.97|17349.22|17349.22|0
1712739900000|2024-04-10 09:05:00|17333.1|17333.1|17346.28|17346.28|17346.28|17346.28|17333.1|17333.1|0
1712740200000|2024-04-10 09:10:00|17335.53|17335.53|17347.88|17347.88|17347.88|17347.88|17335.53|17335.53|0
1712740500000|2024-04-10 09:15:00|17342.51|17342.51|17299.52|17299.52|17342.51|17342.51|17278.02|17278.02|0
1712740800000|2024-04-10 09:20:00|17304.89|17304.89|17310.26|17310.26|17315.64|17315.64|17304.89|17304.89|0
1712741100000|2024-04-10 09:25:00|17304.89|17304.89|17310.64|17310.64|17324.69|17324.69|17294.14|17294.14|0
1712741400000|2024-04-10 09:30:00|17319.31|17319.31|17320.71|17320.71|17320.71|17320.71|17309.96|17309.96|0
1712741700000|2024-04-10 09:35:00|17309.96|17309.96|17309.96|17309.96|17309.96|17309.96|17309.96|17309.96|0
1712742000000|2024-04-10 09:40:00|17315.34|17315.34|17315.34|17315.34|17315.34|17315.34|17315.34|17315.34|0
1712742300000|2024-04-10 09:45:00|17320.71|17320.71|17320.71|17320.71|17320.71|17320.71|17315.34|17315.34|0
1712742600000|2024-04-10 09:50:00|17326.08|17326.08|17304.18|17304.18|17326.08|17326.08|17298.8|17298.8|0
1712742900000|2024-04-10 09:55:00|17309.55|17309.55|17298.8|17298.8|17309.55|17309.55|17298.8|17298.8|0
1712743200000|2024-04-10 10:00:00|17309.55|17309.55|17320.09|17320.09|17341.79|17341.79|17309.55|17309.55|0
1712743500000|2024-04-10 10:05:00|17314.72|17314.72|17298.6|17298.6|17314.72|17314.72|17298.6|17298.6|0
1712743800000|2024-04-10 10:10:00|17303.97|17303.97|17304.18|17304.18|17304.18|17304.18|17298.6|17298.6|0
1712744100000|2024-04-10 10:15:00|17309.55|17309.55|17308.57|17308.57|17313.94|17313.94|17293.43|17293.43|0
1712744400000|2024-04-10 10:20:00|17303.19|17303.19|17313.94|17313.94|17319.31|17319.31|17303.19|17303.19|0
1712744700000|2024-04-10 10:25:00|17324.69|17324.69|17335.44|17335.44|17335.44|17335.44|17324.69|17324.69|0
1712745000000|2024-04-10 10:30:00|17340.81|17340.81|17368.09|17368.09|17368.09|17368.09|17335.44|17335.44|0
1712745300000|2024-04-10 10:35:00|17362.51|17362.51|17331.47|17331.47|17362.51|17362.51|17331.47|17331.47|0
1712745600000|2024-04-10 10:40:00|17347.6|17347.6|17363.72|17363.72|17374.47|17374.47|17347.6|17347.6|0
1712745900000|2024-04-10 10:45:00|17362.85|17362.85|17376.37|17376.37|17376.37|17376.37|17349.5|17349.5|0
1712746200000|2024-04-10 10:50:00|17371|17371|17379.16|17379.16|17379.16|17379.16|17365.62|17365.62|0
1712746500000|2024-04-10 10:55:00|17374.98|17374.98|17395.08|17395.08|17400.45|17400.45|17373.58|17373.58|0
1712746800000|2024-04-10 11:00:00|17400.45|17400.45|17395.08|17395.08|17411.2|17411.2|17395.08|17395.08|0
1712747100000|2024-04-10 11:05:00|17405.83|17405.83|17443.65|17443.65|17443.65|17443.65|17405.83|17405.83|0
1712747400000|2024-04-10 11:10:00|17438.28|17438.28|17476.1|17476.1|17476.1|17476.1|17438.28|17438.28|0
1712747700000|2024-04-10 11:15:00|17497.6|17497.6|17512.94|17512.94|17522.29|17522.29|17486.85|17486.85|0
1712748000000|2024-04-10 11:20:00|17508.76|17508.76|17521.09|17521.09|17528.35|17528.35|17494.37|17494.37|0
1712748300000|2024-04-10 11:25:00|17524.56|17524.56|17535.31|17535.31|17535.31|17535.31|17508.44|17508.44|0
1712748600000|2024-04-10 11:30:00|17551.43|17551.43|17516.24|17516.24|17551.43|17551.43|17504.8|17504.8|0
1712748900000|2024-04-10 11:35:00|17521.62|17521.62|17514.85|17514.85|17525.6|17525.6|17514.85|17514.85|0
1712749200000|2024-04-10 11:40:00|17525.6|17525.6|17526.99|17526.99|17526.99|17526.99|17525.6|17525.6|0
1712749500000|2024-04-10 11:45:00|17537.74|17537.74|17537.74|17537.74|17537.74|17537.74|17532.37|17532.37|0
1712749800000|2024-04-10 11:50:00|17539.14|17539.14|17523.01|17523.01|17539.14|17539.14|17523.01|17523.01|0
1712750100000|2024-04-10 11:55:00|17528.39|17528.39|17555.77|17555.77|17555.77|17555.77|17528.39|17528.39|0
1712750400000|2024-04-10 12:00:00|17571.89|17571.89|17550.39|17550.39|17571.89|17571.89|17550.39|17550.39|0
1712750700000|2024-04-10 12:05:00|17555.77|17555.77|17577.26|17577.26|17577.26|17577.26|17555.77|17555.77|0
1712751000000|2024-04-10 12:10:00|17571.89|17571.89|17555.43|17555.43|17584.2|17584.2|17555.43|17555.43|0
1712751300000|2024-04-10 12:15:00|17553.69|17553.69|17537.38|17537.38|17564.44|17564.44|17537.38|17537.38|0
1712751600000|2024-04-10 12:20:00|17542.76|17542.76|17542.76|17542.76|17553.5|17553.5|17532.01|17532.01|0
1712751900000|2024-04-10 12:25:00|17551.43|17551.43|17563.05|17563.05|17573.8|17573.8|17541.72|17541.72|0
1712752200000|2024-04-10 12:30:00|17557.67|17557.67|17358.37|17358.37|17557.67|17557.67|17299.26|17299.26|0
1712752500000|2024-04-10 12:35:00|17363.74|17363.74|17313.78|17313.78|17385.24|17385.24|17308.4|17308.4|0
1712752800000|2024-04-10 12:40:00|17319.15|17319.15|17206.09|17206.09|17319.15|17319.15|17206.09|17206.09|0
1712753100000|2024-04-10 12:45:00|17222.21|17222.21|17189.56|17189.56|17249.08|17249.08|17189.56|17189.56|0
1712753400000|2024-04-10 12:50:00|17188.16|17188.16|17160.01|17160.01|17188.16|17188.16|17157.43|17157.43|0
1712753700000|2024-04-10 12:55:00|17165.38|17165.38|17165.38|17165.38|17170.76|17170.76|17154.64|17154.64|0
1712754000000|2024-04-10 13:00:00|17170.76|17170.76|17157.01|17157.01|17170.76|17170.76|17135.52|17135.52|0
1712754300000|2024-04-10 13:05:00|17151.64|17151.64|17120.58|17120.58|17151.64|17151.64|17115.21|17115.21|0
1712754600000|2024-04-10 13:10:00|17131.33|17131.33|17040.29|17040.29|17147.46|17147.46|17040.29|17040.29|0
1712754900000|2024-04-10 13:15:00|17056.42|17056.42|17064.17|17064.17|17065.56|17065.56|17049.44|17049.44|0
1712755200000|2024-04-10 13:20:00|17058.79|17058.79|17061.79|17061.79|17079.1|17079.1|17037.3|17037.3|0
1712755500000|2024-04-10 13:25:00|17059|17059|16999.47|16999.47|17059|17059|16999.47|16999.47|0
1712755800000|2024-04-10 13:30:00|16996.68|16996.68|16995.29|16995.29|17029.13|17029.13|16989.91|16989.91|0
1712756100000|2024-04-10 13:35:00|17000.66|17000.66|16947.09|16947.09|17014.41|17014.41|16945.7|16945.7|0
1712756400000|2024-04-10 13:40:00|16941.72|16941.72|16947.09|16947.09|16957.84|16957.84|16930.97|16930.97|0
1712756700000|2024-04-10 13:45:00|16941.72|16941.72|16898.31|16898.31|16947.09|16947.09|16898.31|16898.31|0
1712757000000|2024-04-10 13:50:00|16903.69|16903.69|16945.7|16945.7|16945.7|16945.7|16892.94|16892.94|0
1712757300000|2024-04-10 13:55:00|16951.07|16951.07|16961.61|16961.61|16984.71|16984.71|16947.09|16947.09|0
1712757600000|2024-04-10 14:00:00|16956.24|16956.24|16905.08|16905.08|16960.42|16960.42|16899.71|16899.71|0
1712757900000|2024-04-10 14:05:00|16910.46|16910.46|16974.98|16974.98|16984.88|16984.88|16909.06|16909.06|0
1712758200000|2024-04-10 14:10:00|16969.61|16969.61|16963.01|16963.01|16988.52|16988.52|16962.84|16962.84|0
1712758500000|2024-04-10 14:15:00|16968.38|16968.38|16993.29|16993.29|16993.29|16993.29|16957.64|16957.64|0
1712758800000|2024-04-10 14:20:00|17004.04|17004.04|17018.1|17018.1|17018.1|17018.1|16982.54|16982.54|0
1712759100000|2024-04-10 14:25:00|17023.48|17023.48|17015.91|17015.91|17035.83|17035.83|17015.91|17015.91|0
1712759400000|2024-04-10 14:30:00|17011.73|17011.73|17006.35|17006.35|17017.1|17017.1|16990.23|16990.23|0
1712759700000|2024-04-10 14:35:00|17017.1|17017.1|17017.1|17017.1|17022.48|17022.48|17004.75|17004.75|0
1712760000000|2024-04-10 14:40:00|17022.48|17022.48|17073.07|17073.07|17078.44|17078.44|17006.15|17006.15|0
1712760300000|2024-04-10 14:45:00|17078.44|17078.44|17075.65|17075.65|17078.44|17078.44|17070.28|17070.28|0
1712760600000|2024-04-10 14:50:00|17081.03|17081.03|17042.26|17042.26|17081.03|17081.03|17036.89|17036.89|0
1712760900000|2024-04-10 14:55:00|17047.64|17047.64|17047.48|17047.48|17058.59|17058.59|17047.48|17047.48|0
1712761200000|2024-04-10 15:00:00|17042.11|17042.11|17043.3|17043.3|17047.48|17047.48|17036.74|17036.74|0
1712761500000|2024-04-10 15:05:00|17048.67|17048.67|17094.87|17094.87|17094.87|17094.87|17048.67|17048.67|0
1712761800000|2024-04-10 15:10:00|17084.12|17084.12|17066.6|17066.6|17092.28|17092.28|17061.23|17061.23|0
1712762100000|2024-04-10 15:15:00|17071.81|17071.81|17061.43|17061.43|17085.53|17085.53|17061.23|17061.23|0
1712762400000|2024-04-10 15:20:00|17066.81|17066.81|17054.83|17054.83|17072.18|17072.18|17043.88|17043.88|0
1712762700000|2024-04-10 15:25:00|17060.21|17060.21|17060.21|17060.21|17070.96|17070.96|17054.63|17054.63|0
1712819700000|2024-04-11 07:15:00|16971.05|16971.05|16961.53|16961.53|16998.95|16998.95|16939.83|16939.83|0
1712820000000|2024-04-11 07:20:00|16966.91|16966.91|17084.5|17084.5|17084.5|17084.5|16966.91|16966.91|0
1712820300000|2024-04-11 07:25:00|17095.25|17095.25|17106|17106|17127.49|17127.49|17095.25|17095.25|0
1712820600000|2024-04-11 07:30:00|17116.75|17116.75|17121.91|17121.91|17127.49|17127.49|17100.42|17100.42|0
1712820900000|2024-04-11 07:35:00|17111.17|17111.17|17105.22|17105.22|17127.91|17127.91|17095.04|17095.04|0
1712821200000|2024-04-11 07:40:00|17076.59|17076.59|17065.85|17065.85|17076.59|17076.59|17065.85|17065.85|0
1712821500000|2024-04-11 07:45:00|17061.66|17061.66|17079.83|17079.83|17105.48|17105.48|17057.48|17057.48|0
1712821800000|2024-04-11 07:50:00|17074.46|17074.46|17058.34|17058.34|17074.46|17074.46|17058.34|17058.34|0
1712822100000|2024-04-11 07:55:00|17031.47|17031.47|17042.21|17042.21|17042.21|17042.21|17031.47|17031.47|0
1712822400000|2024-04-11 08:00:00|17031.47|17031.47|17055.55|17055.55|17055.55|17055.55|17017.52|17017.52|0
1712822700000|2024-04-11 08:05:00|17034.05|17034.05|17007.18|17007.18|17034.05|17034.05|17001.81|17001.81|0
1712823000000|2024-04-11 08:10:00|17008.57|17008.57|17022.32|17022.32|17033.07|17033.07|17008.57|17008.57|0
1712823300000|2024-04-11 08:15:00|17027.69|17027.69|17054.56|17054.56|17054.56|17054.56|17027.69|17027.69|0
1712823600000|2024-04-11 08:20:00|17061.54|17061.54|17023.92|17023.92|17061.54|17061.54|17018.55|17018.55|0
1712824200000|2024-04-11 08:30:00|17029.29|17029.29|17049.39|17049.39|17049.39|17049.39|17027.9|17027.9|0
1712824500000|2024-04-11 08:35:00|17060.14|17060.14|17092.22|17092.22|17093.78|17093.78|17060.14|17060.14|0
1712824800000|2024-04-11 08:40:00|17080.94|17080.94|17070.19|17070.19|17107.81|17107.81|17070.19|17070.19|0
1712825100000|2024-04-11 08:45:00|17048.7|17048.7|17033.56|17033.56|17048.7|17048.7|17033.56|17033.56|0
1712825400000|2024-04-11 08:50:00|17012.06|17012.06|17017.43|17017.43|17022.81|17022.81|17012.06|17012.06|0
1712825700000|2024-04-11 08:55:00|17022.81|17022.81|16995.94|16995.94|17022.81|17022.81|16995.94|16995.94|0
1712826000000|2024-04-11 09:00:00|16990.56|16990.56|16981.89|16981.89|16990.56|16990.56|16979.82|16979.82|0
1712826300000|2024-04-11 09:05:00|16977.55|16977.55|16977.55|16977.55|16977.55|16977.55|16966.8|16966.8|0
1712826600000|2024-04-11 09:10:00|16982.93|16982.93|16969.8|16969.8|16982.93|16982.93|16961.43|16961.43|0
1712826900000|2024-04-11 09:15:00|16980.55|16980.55|17002.25|17002.25|17002.25|17002.25|16980.55|16980.55|0
1712827200000|2024-04-11 09:20:00|16986.13|16986.13|16963.03|16963.03|16986.13|16986.13|16963.03|16963.03|0
1712827500000|2024-04-11 09:25:00|16957.66|16957.66|16953.47|16953.47|16957.66|16957.66|16942.72|16942.72|0
1712827800000|2024-04-11 09:30:00|16964.22|16964.22|16968.37|16968.37|16993.18|16993.18|16964.22|16964.22|0
1712828100000|2024-04-11 09:35:00|16963|16963|16999.22|16999.22|16999.22|16999.22|16961.6|16961.6|0
1712828400000|2024-04-11 09:40:00|16993.85|16993.85|16991.92|16991.92|16994.71|16994.71|16986.55|16986.55|0
1712828700000|2024-04-11 09:45:00|16975.8|16975.8|16931.73|16931.73|16981.18|16981.18|16931.73|16931.73|0
1712829000000|2024-04-11 09:50:00|16926.36|16926.36|16900.68|16900.68|16926.36|16926.36|16900.68|16900.68|0
1712829300000|2024-04-11 09:55:00|16889.93|16889.93|16923.08|16923.08|16930.68|16930.68|16889.93|16889.93|0
1712829600000|2024-04-11 10:00:00|16912.33|16912.33|16912.86|16912.86|16923.61|16923.61|16912.33|16912.33|0
1712829900000|2024-04-11 10:05:00|16907.49|16907.49|16930.72|16930.72|16936.09|16936.09|16896.21|16896.21|0
1712830200000|2024-04-11 10:10:00|16934.9|16934.9|16963.15|16963.15|16963.15|16963.15|16932.11|16932.11|0
1712830500000|2024-04-11 10:15:00|16968.52|16968.52|16926.06|16926.06|16968.52|16968.52|16920.68|16920.68|0
1712830800000|2024-04-11 10:20:00|16920.68|16920.68|16879.29|16879.29|16920.68|16920.68|16873.92|16873.92|0
1712831100000|2024-04-11 10:25:00|16884.67|16884.67|16898.54|16898.54|16906.16|16906.16|16873.92|16873.92|0
1712831400000|2024-04-11 10:30:00|16903.92|16903.92|16925.41|16925.41|16925.41|16925.41|16898.54|16898.54|0
1712831700000|2024-04-11 10:35:00|16936.16|16936.16|16914.67|16914.67|16946.91|16946.91|16914.67|16914.67|0
1712832000000|2024-04-11 10:40:00|16920.04|16920.04|16922.62|16922.62|16933.37|16933.37|16898.54|16898.54|0
1712832300000|2024-04-11 10:45:00|16906.5|16906.5|16938.75|16938.75|16938.75|16938.75|16906.5|16906.5|0
1712832600000|2024-04-11 10:50:00|16933.37|16933.37|16949.49|16949.49|16949.49|16949.49|16933.37|16933.37|0
1712832900000|2024-04-11 10:55:00|16945.16|16945.16|16929.03|16929.03|16945.16|16945.16|16929.03|16929.03|0
1712833200000|2024-04-11 11:00:00|16934.41|16934.41|16930.19|16930.19|16954.19|16954.19|16919.44|16919.44|0
1712833500000|2024-04-11 11:05:00|16919.44|16919.44|16919.44|16919.44|16919.44|16919.44|16908.69|16908.69|0
1712833800000|2024-04-11 11:10:00|16930.19|16930.19|16951.68|16951.68|16951.68|16951.68|16930.19|16930.19|0
1712834100000|2024-04-11 11:15:00|16946.31|16946.31|16950.7|16950.7|16950.7|16950.7|16940.94|16940.94|0
1712834400000|2024-04-11 11:20:00|16945.33|16945.33|16947.57|16947.57|16947.57|16947.57|16926.07|16926.07|0
1712834700000|2024-04-11 11:25:00|16952.94|16952.94|16952.94|16952.94|16952.94|16952.94|16952.94|16952.94|0
1712835000000|2024-04-11 11:30:00|16958.32|16958.32|16947.57|16947.57|16963.69|16963.69|16947.57|16947.57|0
1712835300000|2024-04-11 11:35:00|16926.07|16926.07|16915.33|16915.33|16926.07|16926.07|16915.33|16915.33|0
1712835600000|2024-04-11 11:40:00|16909.95|16909.95|16904.58|16904.58|16909.95|16909.95|16899.2|16899.2|0
1712835900000|2024-04-11 11:45:00|16915.85|16915.85|16904.24|16904.24|16915.85|16915.85|16904.24|16904.24|0
1712836200000|2024-04-11 11:50:00|16909.61|16909.61|16902.84|16902.84|16914.99|16914.99|16892.1|16892.1|0
1712836500000|2024-04-11 11:55:00|16904.24|16904.24|16901.65|16901.65|16912.4|16912.4|16893.49|16893.49|0
1712836800000|2024-04-11 12:00:00|16896.28|16896.28|16899.39|16899.39|16899.39|16899.39|16883.27|16883.27|0
1712837100000|2024-04-11 12:05:00|16904.76|16904.76|16904.76|16904.76|16904.76|16904.76|16894.02|16894.02|0
1712837400000|2024-04-11 12:10:00|16899.39|16899.39|16916.04|16916.04|16916.04|16916.04|16899.39|16899.39|0
1712837700000|2024-04-11 12:15:00|16947.1|16947.1|16955.41|16955.41|16955.41|16955.41|16910.68|16910.68|0
1712838000000|2024-04-11 12:20:00|16944.66|16944.66|16956.49|16956.49|16959.58|16959.58|16934.44|16934.44|0
1712838300000|2024-04-11 12:25:00|16966.03|16966.03|16914.67|16914.67|16966.03|16966.03|16914.67|16914.67|0
1712838600000|2024-04-11 12:30:00|16909.29|16909.29|17099.81|17099.81|17105.18|17105.18|16909.29|16909.29|0
1712838900000|2024-04-11 12:35:00|17089.06|17089.06|17153.4|17153.4|17158.77|17158.77|17078.31|17078.31|0
1712839200000|2024-04-11 12:40:00|17142.65|17142.65|17110.94|17110.94|17153.93|17153.93|17110.94|17110.94|0
1712839500000|2024-04-11 12:45:00|17108.15|17108.15|17140.8|17140.8|17140.8|17140.8|17105.56|17105.56|0
1712839800000|2024-04-11 12:50:00|17144.99|17144.99|17166.48|17166.48|17171.86|17171.86|17144.99|17144.99|0
1712840100000|2024-04-11 12:55:00|17177.23|17177.23|17091.15|17091.15|17177.23|17177.23|17091.15|17091.15|0
1712840400000|2024-04-11 13:00:00|17101.9|17101.9|17088.36|17088.36|17112.65|17112.65|17080.41|17080.41|0
1712840700000|2024-04-11 13:05:00|17093.74|17093.74|17133.66|17133.66|17133.66|17133.66|17082.99|17082.99|0
1712841000000|2024-04-11 13:10:00|17139.24|17139.24|17144.44|17144.44|17162.3|17162.3|17139.24|17139.24|0
1712841300000|2024-04-11 13:15:00|17139.07|17139.07|17153.81|17153.81|17155.19|17155.19|17133.69|17133.69|0
1712841600000|2024-04-11 13:20:00|17148.44|17148.44|17160.58|17160.58|17165.96|17165.96|17147.04|17147.04|0
1712841900000|2024-04-11 13:25:00|17149.83|17149.83|17143.03|17143.03|17149.83|17149.83|17132.28|17132.28|0
1712842200000|2024-04-11 13:30:00|17137.65|17137.65|17149.82|17149.82|17157.96|17157.96|17125.72|17125.72|0
1712842500000|2024-04-11 13:35:00|17160.56|17160.56|17135.8|17135.8|17165.94|17165.94|17130.22|17130.22|0
1712842800000|2024-04-11 13:40:00|17125.06|17125.06|17105.35|17105.35|17130.64|17130.64|17105.35|17105.35|0
1712843100000|2024-04-11 13:45:00|17110.72|17110.72|17111.29|17111.29|17112.32|17112.32|17089.23|17089.23|0
1712843400000|2024-04-11 13:50:00|17114.08|17114.08|17116.66|17116.66|17122.03|17122.03|17103.12|17103.12|0
1712843700000|2024-04-11 13:55:00|17122.03|17122.03|17099.65|17099.65|17138.16|17138.16|17099.65|17099.65|0
1712844000000|2024-04-11 14:00:00|17094.28|17094.28|17033.22|17033.22|17094.28|17094.28|17033.22|17033.22|0
1712844300000|2024-04-11 14:05:00|17031.83|17031.83|17030.09|17030.09|17031.83|17031.83|16986.89|16986.89|0
1712844600000|2024-04-11 14:10:00|17031.49|17031.49|17028.7|17028.7|17043.63|17043.63|17021.93|17021.93|0
1712844900000|2024-04-11 14:15:00|17023.32|17023.32|17037.92|17037.92|17037.92|17037.92|17016.21|17016.21|0
1712845200000|2024-04-11 14:20:00|17027.17|17027.17|17048.68|17048.68|17059.43|17059.43|17021.79|17021.79|0
1712845500000|2024-04-11 14:25:00|17037.94|17037.94|17021.61|17021.61|17043.31|17043.31|17010.86|17010.86|0
1712845800000|2024-04-11 14:30:00|17016.23|17016.23|17027.32|17027.32|17036.16|17036.16|17011.84|17011.84|0
1712846100000|2024-04-11 14:35:00|17021.95|17021.95|17056.2|17056.2|17056.2|17056.2|17005.82|17005.82|0
1712846400000|2024-04-11 14:40:00|17061.58|17061.58|17052.23|17052.23|17068.35|17068.35|17052.23|17052.23|0
1712846700000|2024-04-11 14:45:00|17057.6|17057.6|17060.54|17060.54|17072.89|17072.89|17057.6|17057.6|0
1712847000000|2024-04-11 14:50:00|17055.17|17055.17|17012.8|17012.8|17065.92|17065.92|17012.8|17012.8|0
1712847300000|2024-04-11 14:55:00|17018.17|17018.17|17007.93|17007.93|17018.17|17018.17|17007.93|17007.93|0
1712847600000|2024-04-11 15:00:00|17013.31|17013.31|17034.47|17034.47|17046.95|17046.95|17007.93|17007.93|0
1712847900000|2024-04-11 15:05:00|17039.84|17039.84|17023.87|17023.87|17039.84|17039.84|17023.72|17023.72|0
1712848200000|2024-04-11 15:10:00|17029.24|17029.24|17034.65|17034.65|17038.84|17038.84|17029.07|17029.07|0
1712848500000|2024-04-11 15:15:00|17040.03|17040.03|17034.49|17034.49|17053.4|17053.4|17034.49|17034.49|0
1712848800000|2024-04-11 15:20:00|17029.11|17029.11|17006.34|17006.34|17033.45|17033.45|17006.34|17006.34|0
1712849100000|2024-04-11 15:25:00|17000.96|17000.96|17017.42|17017.42|17020.03|17020.03|17000.96|17000.96|0
1712906100000|2024-04-12 07:15:00|17120.22|17120.22|17159.93|17159.93|17159.93|17159.93|17120.22|17120.22|0
1712906400000|2024-04-12 07:20:00|17154.56|17154.56|17134.05|17134.05|17154.56|17154.56|17123.3|17123.3|0
1712906700000|2024-04-12 07:25:00|17117.92|17117.92|17128.67|17128.67|17139.42|17139.42|17096.43|17096.43|0
1712907000000|2024-04-12 07:30:00|17118.91|17118.91|17086.25|17086.25|17129.66|17129.66|17086.25|17086.25|0
1712907300000|2024-04-12 07:35:00|17091.62|17091.62|17097|17097|17100.98|17100.98|17074.88|17074.88|0
1712907600000|2024-04-12 07:40:00|17095.6|17095.6|17110.33|17110.33|17110.33|17110.33|17083.46|17083.46|0
1712907900000|2024-04-12 07:45:00|17115.7|17115.7|17142.56|17142.56|17152.32|17152.32|17115.7|17115.7|0
1712908200000|2024-04-12 07:50:00|17126.43|17126.43|17132.85|17132.85|17132.85|17132.85|17125.04|17125.04|0
1712908500000|2024-04-12 07:55:00|17143.59|17143.59|17133.83|17133.83|17159.72|17159.72|17133.83|17133.83|0
1712908800000|2024-04-12 08:00:00|17139.2|17139.2|17120.5|17120.5|17139.2|17139.2|17117.71|17117.71|0
1712909100000|2024-04-12 08:05:00|17115.12|17115.12|17130.55|17130.55|17130.55|17130.55|17109.05|17109.05|0
1712909400000|2024-04-12 08:10:00|17131.94|17131.94|17144.42|17144.42|17144.42|17144.42|17131.94|17131.94|0
1712909700000|2024-04-12 08:15:00|17149.8|17149.8|17160.55|17160.55|17160.55|17160.55|17128.3|17128.3|0
1712910000000|2024-04-12 08:20:00|17149.8|17149.8|17174.48|17174.48|17182.45|17182.45|17149.8|17149.8|0
1712910300000|2024-04-12 08:25:00|17179.85|17179.85|17179.85|17179.85|17179.85|17179.85|17179.85|17179.85|0
1712910600000|2024-04-12 08:30:00|17174.48|17174.48|17185.23|17185.23|17190.6|17190.6|17174.48|17174.48|0
1712910900000|2024-04-12 08:35:00|17169.1|17169.1|17163.73|17163.73|17169.1|17169.1|17163.73|17163.73|0
1712911200000|2024-04-12 08:40:00|17174.48|17174.48|17147.61|17147.61|17174.48|17174.48|17147.61|17147.61|0
1712911500000|2024-04-12 08:45:00|17158.36|17158.36|17169.1|17169.1|17169.1|17169.1|17158.36|17158.36|0
1712911800000|2024-04-12 08:50:00|17174.48|17174.48|17184.36|17184.36|17184.36|17184.36|17162.86|17162.86|0
1712912100000|2024-04-12 08:55:00|17178.98|17178.98|17184.36|17184.36|17184.36|17184.36|17173.61|17173.61|0
1712912400000|2024-04-12 09:00:00|17178.98|17178.98|17170.82|17170.82|17178.98|17178.98|17170.82|17170.82|0
1712912700000|2024-04-12 09:05:00|17149.32|17149.32|17160.07|17160.07|17165.45|17165.45|17149.32|17149.32|0
1712913000000|2024-04-12 09:10:00|17162.86|17162.86|17166.67|17166.67|17173.61|17173.61|17162.86|17162.86|0
1712913300000|2024-04-12 09:15:00|17172.25|17172.25|17163.73|17163.73|17172.25|17172.25|17163.73|17163.73|0
1712913600000|2024-04-12 09:20:00|17173.5|17173.5|17176.29|17176.29|17176.29|17176.29|17173.5|17173.5|0
1712913900000|2024-04-12 09:25:00|17165.54|17165.54|17165.74|17165.74|17165.74|17165.74|17160.16|17160.16|0
1712914200000|2024-04-12 09:30:00|17167.14|17167.14|17166.93|17166.93|17172.51|17172.51|17166.93|17166.93|0
1712914500000|2024-04-12 09:35:00|17162.75|17162.75|17140.84|17140.84|17162.75|17162.75|17124.72|17124.72|0
1712914800000|2024-04-12 09:40:00|17146.21|17146.21|17071.65|17071.65|17146.21|17146.21|17071.65|17071.65|0
1712915100000|2024-04-12 09:45:00|17050.16|17050.16|17066.62|17066.62|17068.02|17068.02|17050.16|17050.16|0
1712915400000|2024-04-12 09:50:00|17071.99|17071.99|17101.45|17101.45|17101.45|17101.45|17071.99|17071.99|0
1712915700000|2024-04-12 09:55:00|17096.07|17096.07|17107.52|17107.52|17118.27|17118.27|17096.07|17096.07|0
1712916000000|2024-04-12 10:00:00|17102.15|17102.15|17135.58|17135.58|17135.58|17135.58|17102.15|17102.15|0
1712916300000|2024-04-12 10:05:00|17130.21|17130.21|17120.48|17120.48|17130.21|17130.21|17120.48|17120.48|0
1712916600000|2024-04-12 10:10:00|17115.1|17115.1|17117.7|17117.7|17120.31|17120.31|17112.33|17112.33|0
1712916900000|2024-04-12 10:15:00|17112.33|17112.33|17123.08|17123.08|17123.08|17123.08|17106.96|17106.96|0
1712917200000|2024-04-12 10:20:00|17128.45|17128.45|17112.33|17112.33|17128.45|17128.45|17112.33|17112.33|0
1712917500000|2024-04-12 10:25:00|17113.2|17113.2|17107.13|17107.13|17113.2|17113.2|17107.13|17107.13|0
1712917800000|2024-04-12 10:30:00|17112.5|17112.5|17117.72|17117.72|17120.31|17120.31|17107.13|17107.13|0
1712918100000|2024-04-12 10:35:00|17112.35|17112.35|17112.35|17112.35|17112.35|17112.35|17112.35|17112.35|0
1712918400000|2024-04-12 10:40:00|17108.88|17108.88|17098.13|17098.13|17108.88|17108.88|17098.13|17098.13|0
1712918700000|2024-04-12 10:45:00|17092.76|17092.76|17098.13|17098.13|17098.13|17098.13|17092.76|17092.76|0
1712919000000|2024-04-12 10:50:00|17092.76|17092.76|17088.42|17088.42|17098.13|17098.13|17088.42|17088.42|0
1712919300000|2024-04-12 10:55:00|17075.86|17075.86|17085.71|17085.71|17091.78|17091.78|17070.28|17070.28|0
1712919600000|2024-04-12 11:00:00|17080.33|17080.33|17101.49|17101.49|17101.49|17101.49|17080.33|17080.33|0
1712919900000|2024-04-12 11:05:00|17097.31|17097.31|17092.14|17092.14|17097.72|17097.72|17086.56|17086.56|0
1712920200000|2024-04-12 11:10:00|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|17097.51|0
1712920500000|2024-04-12 11:15:00|17086.77|17086.77|17078.4|17078.4|17092.14|17092.14|17078.4|17078.4|0
1712920800000|2024-04-12 11:20:00|17089.14|17089.14|17105.27|17105.27|17105.27|17105.27|17089.14|17089.14|0
1712921100000|2024-04-12 11:25:00|17099.89|17099.89|17099.89|17099.89|17099.89|17099.89|17099.89|17099.89|0
1712921400000|2024-04-12 11:30:00|17110.64|17110.64|17096.42|17096.42|17110.64|17110.64|17096.42|17096.42|0
1712922000000|2024-04-12 11:40:00|17085.67|17085.67|17096.42|17096.42|17101.8|17101.8|17085.67|17085.67|0
1712922300000|2024-04-12 11:45:00|17086.66|17086.66|17079.48|17079.48|17092.03|17092.03|17079.48|17079.48|0
1712922600000|2024-04-12 11:50:00|17068.73|17068.73|17066.99|17066.99|17068.73|17068.73|17066.99|17066.99|0
1712922900000|2024-04-12 11:55:00|17072.37|17072.37|17072.57|17072.57|17077.95|17077.95|17072.37|17072.37|0
1712923200000|2024-04-12 12:00:00|17061.82|17061.82|17090.26|17090.26|17090.26|17090.26|17061.82|17061.82|0
1712923500000|2024-04-12 12:05:00|17084.89|17084.89|17061.43|17061.43|17084.89|17084.89|17061.43|17061.43|0
1712923800000|2024-04-12 12:10:00|17066.8|17066.8|17069.39|17069.39|17072.18|17072.18|17066.8|17066.8|0
1712924100000|2024-04-12 12:15:00|17064.01|17064.01|17067.79|17067.79|17074.76|17074.76|17058.64|17058.64|0
1712924400000|2024-04-12 12:20:00|17066.92|17066.92|17079.89|17079.89|17079.89|17079.89|17061.55|17061.55|0
1712924700000|2024-04-12 12:25:00|17090.64|17090.64|17075.5|17075.5|17090.64|17090.64|17075.5|17075.5|0
1712925000000|2024-04-12 12:30:00|17070.12|17070.12|17025.63|17025.63|17070.12|17070.12|17025.63|17025.63|0
1712925300000|2024-04-12 12:35:00|17014.88|17014.88|17009.5|17009.5|17020.25|17020.25|17009.5|17009.5|0
1712925600000|2024-04-12 12:40:00|16988.01|16988.01|16917.53|16917.53|16988.01|16988.01|16917.53|16917.53|0
1712925900000|2024-04-12 12:45:00|16922.9|16922.9|16904.97|16904.97|16933.65|16933.65|16904.97|16904.97|0
1712926200000|2024-04-12 12:50:00|16894.22|16894.22|16886.25|16886.25|16899.6|16899.6|16875.5|16875.5|0
1712926500000|2024-04-12 12:55:00|16880.87|16880.87|16850.7|16850.7|16886.25|16886.25|16845.33|16845.33|0
1712926800000|2024-04-12 13:00:00|16845.33|16845.33|16820.19|16820.19|16845.33|16845.33|16807.71|16807.71|0
1712927100000|2024-04-12 13:05:00|16824.38|16824.38|16801.69|16801.69|16824.38|16824.38|16781.39|16781.39|0
1712927400000|2024-04-12 13:10:00|16785.57|16785.57|16780.37|16780.37|16785.57|16785.57|16742.75|16742.75|0
1712927700000|2024-04-12 13:15:00|16781.76|16781.76|16805.22|16805.22|16813.7|16813.7|16781.76|16781.76|0
1712928000000|2024-04-12 13:20:00|16810.59|16810.59|16784.42|16784.42|16815.97|16815.97|16784.42|16784.42|0
1712928300000|2024-04-12 13:25:00|16779.04|16779.04|16807.52|16807.52|16822.45|16822.45|16779.04|16779.04|0
1712928600000|2024-04-12 13:30:00|16812.89|16812.89|16806.53|16806.53|16812.89|16812.89|16790.2|16790.2|0
1712928900000|2024-04-12 13:35:00|16801.16|16801.16|16840.17|16840.17|16840.17|16840.17|16801.16|16801.16|0
1712929200000|2024-04-12 13:40:00|16834.8|16834.8|16833.23|16833.23|16840.17|16840.17|16824.05|16824.05|0
1712929500000|2024-04-12 13:45:00|16836.7|16836.7|16855.82|16855.82|16855.82|16855.82|16815.21|16815.21|0
1712929800000|2024-04-12 13:50:00|16849.75|16849.75|16802.57|16802.57|16849.75|16849.75|16791.82|16791.82|0
1712930100000|2024-04-12 13:55:00|16799.1|16799.1|16784.36|16784.36|16799.1|16799.1|16751.91|16751.91|0
1712930400000|2024-04-12 14:00:00|16757.49|16757.49|16745.65|16745.65|16767.33|16767.33|16714.27|16714.27|0
1712930700000|2024-04-12 14:05:00|16751.23|16751.23|16706.84|16706.84|16756.6|16756.6|16701.26|16701.26|0
1712931000000|2024-04-12 14:10:00|16712.21|16712.21|16744.66|16744.66|16750.04|16750.04|16712.21|16712.21|0
1712931300000|2024-04-12 14:15:00|16739.29|16739.29|16728.13|16728.13|16739.29|16739.29|16705.44|16705.44|0
1712931600000|2024-04-12 14:20:00|16733.5|16733.5|16755.17|16755.17|16770.31|16770.31|16733.5|16733.5|0
1712931900000|2024-04-12 14:25:00|16757.96|16757.96|16730.22|16730.22|16762.82|16762.82|16730.22|16730.22|0
1712932200000|2024-04-12 14:30:00|16728.49|16728.49|16707.86|16707.86|16754.32|16754.32|16703.79|16703.79|0
1712932500000|2024-04-12 14:35:00|16705.26|16705.26|16683.4|16683.4|16705.26|16705.26|16675.95|16675.95|0
1712932800000|2024-04-12 14:40:00|16688.77|16688.77|16684.8|16684.8|16694.15|16694.15|16658.91|16658.91|0
1712933100000|2024-04-12 14:45:00|16675.03|16675.03|16687.23|16687.23|16687.23|16687.23|16672.65|16672.65|0
1712933400000|2024-04-12 14:50:00|16676.48|16676.48|16675.77|16675.77|16681.14|16681.14|16654.61|16654.61|0
1712933700000|2024-04-12 14:55:00|16670.39|16670.39|16667.3|16667.3|16694.68|16694.68|16667.3|16667.3|0
1712934000000|2024-04-12 15:00:00|16672.67|16672.67|16692.45|16692.45|16692.45|16692.45|16667.3|16667.3|0
1712934300000|2024-04-12 15:05:00|16691.06|16691.06|16683.1|16683.1|16691.26|16691.26|16678.91|16678.91|0
1712934600000|2024-04-12 15:10:00|16677.72|16677.72|16666.97|16666.97|16683.1|16683.1|16666.97|16666.97|0
1712934900000|2024-04-12 15:15:00|16661.6|16661.6|16695.43|16695.43|16695.43|16695.43|16657.42|16657.42|0
1712935200000|2024-04-12 15:20:00|16689.85|16689.85|16677.5|16677.5|16691.24|16691.24|16677.5|16677.5|0
1712935500000|2024-04-12 15:25:00|16672.13|16672.13|16688.98|16688.98|16697.5|16697.5|16672.13|16672.13|0
1713165300000|2024-04-15 07:15:00|16708.78|16708.78|16724.91|16724.91|16731.88|16731.88|16696.02|16696.02|0
1713165600000|2024-04-15 07:20:00|16719.53|16719.53|16714.16|16714.16|16730.28|16730.28|16714.16|16714.16|0
1713165900000|2024-04-15 07:25:00|16708.78|16708.78|16703.41|16703.41|16708.78|16708.78|16698.04|16698.04|0
1713166200000|2024-04-15 07:30:00|16692.66|16692.66|16601.77|16601.77|16698.04|16698.04|16593.09|16593.09|0
1713166500000|2024-04-15 07:35:00|16583.63|16583.63|16586.63|16586.63|16586.63|16586.63|16564.72|16564.72|0
1713166800000|2024-04-15 07:40:00|16575.35|16575.35|16601.71|16601.71|16601.71|16601.71|16575.35|16575.35|0
1713167100000|2024-04-15 07:45:00|16590.97|16590.97|16569.47|16569.47|16590.97|16590.97|16564.1|16564.1|0
1713167400000|2024-04-15 07:50:00|16580.22|16580.22|16617.5|16617.5|16617.5|16617.5|16580.22|16580.22|0
1713167700000|2024-04-15 07:55:00|16612.12|16612.12|16611.97|16611.97|16612.12|16612.12|16600.85|16600.85|0
1713168000000|2024-04-15 08:00:00|16633.47|16633.47|16693.22|16693.22|16701.36|16701.36|16633.47|16633.47|0
1713168300000|2024-04-15 08:05:00|16698.59|16698.59|16664.95|16664.95|16698.59|16698.59|16664.95|16664.95|0
1713168600000|2024-04-15 08:10:00|16662.35|16662.35|16643.23|16643.23|16662.35|16662.35|16635.27|16635.27|0
1713168900000|2024-04-15 08:15:00|16632.48|16632.48|16621.91|16621.91|16648.78|16648.78|16621.91|16621.91|0
1713169200000|2024-04-15 08:20:00|16616.53|16616.53|16605.78|16605.78|16621.91|16621.91|16605.78|16605.78|0
1713169500000|2024-04-15 08:25:00|16600.2|16600.2|16635.03|16635.03|16635.03|16635.03|16575.92|16575.92|0
1713169800000|2024-04-15 08:30:00|16629.66|16629.66|16645.78|16645.78|16645.78|16645.78|16629.66|16629.66|0
1713170100000|2024-04-15 08:35:00|16651.15|16651.15|16670.65|16670.65|16670.65|16670.65|16651.15|16651.15|0
1713170400000|2024-04-15 08:40:00|16654.53|16654.53|16658.51|16658.51|16658.51|16658.51|16638.4|16638.4|0
1713170700000|2024-04-15 08:45:00|16637.01|16637.01|16635.44|16635.44|16640.82|16640.82|16630.24|16630.24|0
1713171000000|2024-04-15 08:50:00|16630.07|16630.07|16632.86|16632.86|16640.82|16640.82|16624.7|16624.7|0
1713171300000|2024-04-15 08:55:00|16616.74|16616.74|16622.11|16622.11|16622.11|16622.11|16616.74|16616.74|0
1713171600000|2024-04-15 09:00:00|16626.3|16626.3|16645.42|16645.42|16645.42|16645.42|16626.3|16626.3|0
1713171900000|2024-04-15 09:05:00|16644.02|16644.02|16644.02|16644.02|16644.02|16644.02|16644.02|16644.02|0
1713172200000|2024-04-15 09:10:00|16654.77|16654.77|16666.91|16666.91|16693.78|16693.78|16654.77|16654.77|0
1713172500000|2024-04-15 09:15:00|16634.67|16634.67|16647.47|16647.47|16647.47|16647.47|16625.97|16625.97|0
1713172800000|2024-04-15 09:20:00|16652.85|16652.85|16647.47|16647.47|16652.85|16652.85|16647.47|16647.47|0
1713173100000|2024-04-15 09:25:00|16652.85|16652.85|16698.36|16698.36|16698.36|16698.36|16652.85|16652.85|0
1713173400000|2024-04-15 09:30:00|16694.18|16694.18|16682.39|16682.39|16698.51|16698.51|16682.39|16682.39|0
1713173700000|2024-04-15 09:35:00|16677.02|16677.02|16714.64|16714.64|16714.64|16714.64|16677.02|16677.02|0
1713174000000|2024-04-15 09:40:00|16720.01|16720.01|16744.3|16744.3|16744.3|16744.3|16720.01|16720.01|0
1713174300000|2024-04-15 09:45:00|16745.16|16745.16|16758.7|16758.7|16758.7|16758.7|16745.16|16745.16|0
1713174600000|2024-04-15 09:50:00|16764.08|16764.08|16751.93|16751.93|16764.08|16764.08|16746.56|16746.56|0
1713174900000|2024-04-15 09:55:00|16757.31|16757.31|16751.93|16751.93|16757.31|16757.31|16751.93|16751.93|0
1713175200000|2024-04-15 10:00:00|16757.31|16757.31|16781.8|16781.8|16781.8|16781.8|16757.31|16757.31|0
1713175500000|2024-04-15 10:05:00|16776.42|16776.42|16799.66|16799.66|16799.66|16799.66|16776.42|16776.42|0
1713175800000|2024-04-15 10:10:00|16803.84|16803.84|16807.5|16807.5|16808.89|16808.89|16803.84|16803.84|0
1713176100000|2024-04-15 10:15:00|16812.87|16812.87|16802.12|16802.12|16812.87|16812.87|16802.12|16802.12|0
1713176400000|2024-04-15 10:20:00|16791.38|16791.38|16766.88|16766.88|16791.38|16791.38|16766.88|16766.88|0
1713176700000|2024-04-15 10:25:00|16761.68|16761.68|16748.33|16748.33|16764.45|16764.45|16747.8|16747.8|0
1713177000000|2024-04-15 10:30:00|16746.93|16746.93|16720.06|16720.06|16746.93|16746.93|16720.06|16720.06|0
1713177300000|2024-04-15 10:35:00|16714.48|16714.48|16713.09|16713.09|16714.48|16714.48|16707.71|16707.71|0
1713177600000|2024-04-15 10:40:00|16718.46|16718.46|16703.74|16703.74|16718.46|16718.46|16702.34|16702.34|0
1713177900000|2024-04-15 10:45:00|16709.32|16709.32|16713.62|16713.62|16730.81|16730.81|16709.32|16709.32|0
1713178200000|2024-04-15 10:50:00|16707.54|16707.54|16707.54|16707.54|16707.54|16707.54|16707.54|16707.54|0
1713178500000|2024-04-15 10:55:00|16702.17|16702.17|16703.36|16703.36|16708.94|16708.94|16702.17|16702.17|0
1713178800000|2024-04-15 11:00:00|16708.73|16708.73|16706.69|16706.69|16721.08|16721.08|16706.69|16706.69|0
1713179100000|2024-04-15 11:05:00|16712.07|16712.07|16722.82|16722.82|16722.82|16722.82|16712.07|16712.07|0
1713179400000|2024-04-15 11:10:00|16724.21|16724.21|16733.77|16733.77|16733.77|16733.77|16724.21|16724.21|0
1713179700000|2024-04-15 11:15:00|16739.14|16739.14|16742.45|16742.45|16742.45|16742.45|16733.77|16733.77|0
1713180000000|2024-04-15 11:20:00|16737.07|16737.07|16746.84|16746.84|16746.84|16746.84|16737.07|16737.07|0
1713180300000|2024-04-15 11:25:00|16752.21|16752.21|16769.73|16769.73|16772.52|16772.52|16752.21|16752.21|0
1713180600000|2024-04-15 11:30:00|16768.33|16768.33|16762.96|16762.96|16768.33|16768.33|16762.96|16762.96|0
1713180900000|2024-04-15 11:35:00|16768.33|16768.33|16789.83|16789.83|16789.83|16789.83|16768.33|16768.33|0
1713181200000|2024-04-15 11:40:00|16795.2|16795.2|16800.58|16800.58|16800.58|16800.58|16795.2|16795.2|0
1713181500000|2024-04-15 11:45:00|16811.33|16811.33|16816.53|16816.53|16817.4|16817.4|16811.33|16811.33|0
1713181800000|2024-04-15 11:50:00|16811.16|16811.16|16811.16|16811.16|16811.16|16811.16|16811.16|16811.16|0
1713182100000|2024-04-15 11:55:00|16805.78|16805.78|16821.9|16821.9|16823.51|16823.51|16805.78|16805.78|0
1713182400000|2024-04-15 12:00:00|16831.67|16831.67|16818.34|16818.34|16834.46|16834.46|16818.34|16818.34|0
1713182700000|2024-04-15 12:05:00|16823.71|16823.71|16829.09|16829.09|16834.46|16834.46|16823.71|16823.71|0
1713183300000|2024-04-15 12:15:00|16831.88|16831.88|16842.62|16842.62|16842.62|16842.62|16831.88|16831.88|0
1713183600000|2024-04-15 12:20:00|16853.37|16853.37|16881.11|16881.11|16881.11|16881.11|16853.37|16853.37|0
1713183900000|2024-04-15 12:25:00|16886.48|16886.48|16893.46|16893.46|16893.46|16893.46|16886.48|16886.48|0
1713184200000|2024-04-15 12:30:00|16882.71|16882.71|16951.72|16951.72|16951.72|16951.72|16871.09|16871.09|0
1713184500000|2024-04-15 12:35:00|16949.99|16949.99|16948.8|16948.8|16967.71|16967.71|16948.8|16948.8|0
1713184800000|2024-04-15 12:40:00|16954.38|16954.38|16990.6|16990.6|16990.6|16990.6|16954.38|16954.38|0
1713185100000|2024-04-15 12:45:00|16969.11|16969.11|16970.62|16970.62|16987.81|16987.81|16969.11|16969.11|0
1713185400000|2024-04-15 12:50:00|16959.87|16959.87|16961.45|16961.45|16965.45|16965.45|16959.87|16959.87|0
1713185700000|2024-04-15 12:55:00|16950.7|16950.7|16972.2|16972.2|16972.2|16972.2|16950.7|16950.7|0
1713186000000|2024-04-15 13:00:00|16966.83|16966.83|16946.52|16946.52|16973.6|16973.6|16946.52|16946.52|0
1713186300000|2024-04-15 13:05:00|16951.89|16951.89|16957.25|16957.25|16968.02|16968.02|16951.89|16951.89|0
1713186600000|2024-04-15 13:10:00|16962.62|16962.62|16987.11|16987.11|16987.11|16987.11|16962.62|16962.62|0
1713186900000|2024-04-15 13:15:00|16991.3|16991.3|16999.13|16999.13|17004.5|17004.5|16991.3|16991.3|0
1713187200000|2024-04-15 13:20:00|17003.31|17003.31|17013.85|17013.85|17018.04|17018.04|17001.92|17001.92|0
1713187500000|2024-04-15 13:25:00|17019.23|17019.23|16965.28|16965.28|17019.23|17019.23|16965.28|16965.28|0
1713187800000|2024-04-15 13:30:00|16949.16|16949.16|16935.3|16935.3|16951.42|16951.42|16913.8|16913.8|0
1713188100000|2024-04-15 13:35:00|16940.67|16940.67|16940.47|16940.47|16955.61|16955.61|16939.48|16939.48|0
1713188400000|2024-04-15 13:40:00|16924.34|16924.34|16894.68|16894.68|16924.34|16924.34|16894.68|16894.68|0
1713188700000|2024-04-15 13:45:00|16878.56|16878.56|16867.81|16867.81|16894.68|16894.68|16867.81|16867.81|0
1713189000000|2024-04-15 13:50:00|16866.42|16866.42|16858.05|16858.05|16877.83|16877.83|16848.17|16848.17|0
1713189300000|2024-04-15 13:55:00|16847.3|16847.3|16822.84|16822.84|16847.3|16847.3|16818.32|16818.32|0
1713189600000|2024-04-15 14:00:00|16821.45|16821.45|16818.86|16818.86|16837.57|16837.57|16818.86|16818.86|0
1713189900000|2024-04-15 14:05:00|16808.12|16808.12|16769.07|16769.07|16810.72|16810.72|16769.07|16769.07|0
1713190200000|2024-04-15 14:10:00|16763.69|16763.69|16779.61|16779.61|16779.61|16779.61|16752.74|16752.74|0
1713190500000|2024-04-15 14:15:00|16784.98|16784.98|16804.95|16804.95|16812.06|16812.06|16784.98|16784.98|0
1713190800000|2024-04-15 14:20:00|16799.58|16799.58|16779.95|16779.95|16799.58|16799.58|16778.57|16778.57|0
1713191100000|2024-04-15 14:25:00|16753.08|16753.08|16750.29|16750.29|16755.66|16755.66|16744.91|16744.91|0
1713191400000|2024-04-15 14:30:00|16744.91|16744.91|16745.59|16745.59|16767.09|16767.09|16738.67|16738.67|0
1713191700000|2024-04-15 14:35:00|16750.97|16750.97|16730.85|16730.85|16756.34|16756.34|16722.36|16722.36|0
1713192000000|2024-04-15 14:40:00|16736.22|16736.22|16718.67|16718.67|16748.57|16748.57|16714.69|16714.69|0
1713192300000|2024-04-15 14:45:00|16724.04|16724.04|16717.82|16717.82|16724.04|16724.04|16707.92|16707.92|0
1713192600000|2024-04-15 14:50:00|16712.45|16712.45|16719.42|16719.42|16730.17|16730.17|16707.07|16707.07|0
1713192900000|2024-04-15 14:55:00|16714.05|16714.05|16724.79|16724.79|16730.17|16730.17|16714.05|16714.05|0
1713193200000|2024-04-15 15:00:00|16715.25|16715.25|16683.78|16683.78|16725.66|16725.66|16675.81|16675.81|0
1713193500000|2024-04-15 15:05:00|16678.41|16678.41|16679.47|16679.47|16679.47|16679.47|16667.83|16667.83|0
1713193800000|2024-04-15 15:10:00|16684.84|16684.84|16678.79|16678.79|16694.57|16694.57|16678.79|16678.79|0
1713194100000|2024-04-15 15:15:00|16673.41|16673.41|16666.96|16666.96|16673.41|16673.41|16661.06|16661.06|0
1713194400000|2024-04-15 15:20:00|16669.75|16669.75|16658.14|16658.14|16669.75|16669.75|16643.21|16643.21|0
1713194700000|2024-04-15 15:25:00|16655.35|16655.35|16661.25|16661.25|16663.51|16663.51|16649.81|16649.81|0
1713251700000|2024-04-16 07:15:00|16006.91|16006.91|16031.79|16031.79|16054.61|16054.61|16006.77|16006.77|0
1713252000000|2024-04-16 07:20:00|16042.54|16042.54|16005.2|16005.2|16053.29|16053.29|15994.45|15994.45|0
1713252300000|2024-04-16 07:25:00|15994.45|15994.45|16031.64|16031.64|16035.11|16035.11|15975.39|15975.39|0
1713252600000|2024-04-16 07:30:00|16025.56|16025.56|16019.27|16019.27|16050.5|16050.5|15995.19|15995.19|0
1713252900000|2024-04-16 07:35:00|16041.83|16041.83|16081.37|16081.37|16086.74|16086.74|16041.13|16041.13|0
1713253200000|2024-04-16 07:40:00|16092.12|16092.12|16113.61|16113.61|16120.55|16120.55|16092.12|16092.12|0
1713253500000|2024-04-16 07:45:00|16112.75|16112.75|16056.12|16056.12|16112.75|16112.75|16045.17|16045.17|0
1713253800000|2024-04-16 07:50:00|16069.14|16069.14|16060.31|16060.31|16069.14|16069.14|16039.32|16039.32|0
1713254100000|2024-04-16 07:55:00|16071.06|16071.06|16062.37|16062.37|16087.18|16087.18|16058.18|16058.18|0
1713254400000|2024-04-16 08:00:00|16046.75|16046.75|16040.27|16040.27|16047.24|16047.24|16008.23|16008.23|0
1713254700000|2024-04-16 08:05:00|16045.64|16045.64|16010.91|16010.91|16051.02|16051.02|15994.79|15994.79|0
1713255000000|2024-04-16 08:10:00|16016.28|16016.28|16006.38|16006.38|16016.28|16016.28|16006.38|16006.38|0
1713255300000|2024-04-16 08:15:00|16016.79|16016.79|16010.42|16010.42|16016.79|16016.79|15988.66|15988.66|0
1713255600000|2024-04-16 08:20:00|16005.04|16005.04|15975.38|15975.38|16005.04|16005.04|15958.73|15958.73|0
1713255900000|2024-04-16 08:25:00|15971.91|15971.91|15980.73|15980.73|15983.52|15983.52|15953.52|15953.52|0
1713256200000|2024-04-16 08:30:00|15969.99|15969.99|15984.95|15984.95|15992.75|15992.75|15918.78|15918.78|0
1713256500000|2024-04-16 08:35:00|15991.89|15991.89|16009.03|16009.03|16035.46|16035.46|15991.89|15991.89|0
1713256800000|2024-04-16 08:40:00|16012.5|16012.5|16026.58|16026.58|16039.76|16039.76|16012.5|16012.5|0
1713257100000|2024-04-16 08:45:00|16016.82|16016.82|15977.75|15977.75|16016.82|16016.82|15977.75|15977.75|0
1713257400000|2024-04-16 08:50:00|15976.88|15976.88|15971.34|15971.34|15976.88|15976.88|15949.65|15949.65|0
1713257700000|2024-04-16 08:55:00|15965.96|15965.96|15975.85|15975.85|15995.44|15995.44|15964.74|15964.74|0
1713258000000|2024-04-16 09:00:00|15974.45|15974.45|16029.97|16029.97|16029.97|16029.97|15960.91|15960.91|0
1713258300000|2024-04-16 09:05:00|16035.34|16035.34|16055.63|16055.63|16068.29|16068.29|16035.34|16035.34|0
1713258600000|2024-04-16 09:10:00|16034.82|16034.82|16043.49|16043.49|16054.07|16054.07|16027.88|16027.88|0
1713258900000|2024-04-16 09:15:00|16048.86|16048.86|16062.25|16062.25|16062.25|16062.25|16048.86|16048.86|0
1713259200000|2024-04-16 09:20:00|16065.04|16065.04|16026.78|16026.78|16070.42|16070.42|16026.78|16026.78|0
1713259500000|2024-04-16 09:25:00|16032.15|16032.15|16054.18|16054.18|16056.78|16056.78|16032.15|16032.15|0
1713259800000|2024-04-16 09:30:00|16059.55|16059.55|16018.43|16018.43|16064.93|16064.93|16018.43|16018.43|0
1713260100000|2024-04-16 09:35:00|16031.44|16031.44|16025.9|16025.9|16042.22|16042.22|16008.38|16008.38|0
1713260400000|2024-04-16 09:40:00|16031.27|16031.27|16034.72|16034.72|16040.09|16040.09|15997.1|15997.1|0
1713260700000|2024-04-16 09:45:00|16038.19|16038.19|16043.39|16043.39|16048.77|16048.77|16027.27|16027.27|0
1713261000000|2024-04-16 09:50:00|16053.8|16053.8|16007.54|16007.54|16053.8|16053.8|16005.09|16005.09|0
1713261300000|2024-04-16 09:55:00|16012.92|16012.92|16016.92|16016.92|16020.03|16020.03|16003.91|16003.91|0
1713261600000|2024-04-16 10:00:00|16027.66|16027.66|16006.32|16006.32|16027.66|16027.66|16006.32|16006.32|0
1713261900000|2024-04-16 10:05:00|16021.93|16021.93|16016.56|16016.56|16029.74|16029.74|16011.35|16011.35|0
1713262200000|2024-04-16 10:10:00|16011.35|16011.35|16016.2|16016.2|16016.2|16016.2|16000.08|16000.08|0
1713262500000|2024-04-16 10:15:00|16011.86|16011.86|16014.11|16014.11|16014.3|16014.3|15996.95|15996.95|0
1713262800000|2024-04-16 10:20:00|15999.17|15999.17|15984.77|15984.77|15999.17|15999.17|15984.77|15984.77|0
1713263100000|2024-04-16 10:25:00|16000.89|16000.89|16014.24|16014.24|16014.24|16014.24|16000.89|16000.89|0
1713263400000|2024-04-16 10:30:00|16019.45|16019.45|16049.62|16049.62|16054.99|16054.99|16019.45|16019.45|0
1713263700000|2024-04-16 10:35:00|16044.24|16044.24|16034.7|16034.7|16046.85|16046.85|16034.7|16034.7|0
1713264000000|2024-04-16 10:40:00|16032.1|16032.1|16054.18|16054.18|16054.18|16054.18|16021.69|16021.69|0
1713264300000|2024-04-16 10:45:00|16061.15|16061.15|16055.78|16055.78|16061.15|16061.15|16055.78|16055.78|0
1713264600000|2024-04-16 10:50:00|16038.43|16038.43|16034.62|16034.62|16046.24|16046.24|16027.68|16027.68|0
1713264900000|2024-04-16 10:55:00|16029.25|16029.25|16018.33|16018.33|16029.25|16029.25|16013.12|16013.12|0
1713265200000|2024-04-16 11:00:00|16023.7|16023.7|16036.53|16036.53|16040.03|16040.03|16023.7|16023.7|0
1713265500000|2024-04-16 11:05:00|16032.19|16032.19|16046.26|16046.26|16048.84|16048.84|16032.19|16032.19|0
1713265800000|2024-04-16 11:10:00|16035.51|16035.51|16049.72|16049.72|16053.03|16053.03|16035.51|16035.51|0
1713266100000|2024-04-16 11:15:00|16055.1|16055.1|16051.63|16051.63|16055.97|16055.97|16039.49|16039.49|0
1713266400000|2024-04-16 11:20:00|16040.88|16040.88|16038.45|16038.45|16048.86|16048.86|16038.45|16038.45|0
1713266700000|2024-04-16 11:25:00|16043.82|16043.82|16037.04|16037.04|16050.59|16050.59|16037.04|16037.04|0
1713267000000|2024-04-16 11:30:00|16043.98|16043.98|16033.57|16033.57|16043.98|16043.98|16033.57|16033.57|0
1713267300000|2024-04-16 11:35:00|16030.1|16030.1|16028|16028|16033.38|16033.38|16005.64|16005.64|0
1713267600000|2024-04-16 11:40:00|16020.2|16020.2|16006.13|16006.13|16031.45|16031.45|16006.13|16006.13|0
1713267900000|2024-04-16 11:45:00|16017.41|16017.41|16000.59|16000.59|16022.61|16022.61|16000.59|16000.59|0
1713268200000|2024-04-16 11:50:00|16010.99|16010.99|16008.73|16008.73|16016.37|16016.37|16003.36|16003.36|0
1713268500000|2024-04-16 11:55:00|16004.55|16004.55|15994.65|15994.65|16004.55|16004.55|15994.65|15994.65|0
1713268800000|2024-04-16 12:00:00|15989.44|15989.44|15968.08|15968.08|15991.01|15991.01|15962.71|15962.71|0
1713269100000|2024-04-16 12:05:00|15971.55|15971.55|15973.45|15973.45|15973.45|15973.45|15962.71|15962.71|0
1713269400000|2024-04-16 12:10:00|15977.79|15977.79|15981.79|15981.79|15987.16|15987.16|15977.79|15977.79|0
1713269700000|2024-04-16 12:15:00|15992.54|15992.54|15980.22|15980.22|15992.54|15992.54|15978.49|15978.49|0
1713270000000|2024-04-16 12:20:00|15974.85|15974.85|15990.97|15990.97|15990.97|15990.97|15974.85|15974.85|0
1713270300000|2024-04-16 12:25:00|15985.6|15985.6|15960.22|15960.22|15985.6|15985.6|15960.22|15960.22|0
1713270600000|2024-04-16 12:30:00|15965.59|15965.59|16000.22|16000.22|16003.69|16003.69|15960.22|15960.22|0
1713270900000|2024-04-16 12:35:00|15994.85|15994.85|15989.31|15989.31|15994.85|15994.85|15984.1|15984.1|0
1713271200000|2024-04-16 12:40:00|15990.17|15990.17|16007.33|16007.33|16007.33|16007.33|15990.17|15990.17|0
1713271500000|2024-04-16 12:45:00|16008.73|16008.73|16006.3|16006.3|16008.73|16008.73|15995.02|15995.02|0
1713271800000|2024-04-16 12:50:00|16002.11|16002.11|15980.05|15980.05|16003.85|16003.85|15980.05|15980.05|0
1713272100000|2024-04-16 12:55:00|15986.12|15986.12|15926.61|15926.61|15986.12|15986.12|15926.61|15926.61|0
1713272400000|2024-04-16 13:00:00|15940.49|15940.49|15920.68|15920.68|15940.49|15940.49|15888.94|15888.94|0
1713272700000|2024-04-16 13:05:00|15915.3|15915.3|15888.6|15888.6|15915.3|15915.3|15883.57|15883.57|0
1713273000000|2024-04-16 13:10:00|15893.98|15893.98|15881.63|15881.63|15899.18|15899.18|15881.63|15881.63|0
1713273300000|2024-04-16 13:15:00|15876.25|15876.25|15874.16|15874.16|15887|15887|15868.78|15868.78|0
1713273600000|2024-04-16 13:20:00|15868.78|15868.78|15868.78|15868.78|15879.53|15879.53|15868.78|15868.78|0
1713273900000|2024-04-16 13:25:00|15878.55|15878.55|15845.64|15845.64|15892.63|15892.63|15845.64|15845.64|0
1713274200000|2024-04-16 13:30:00|15844.25|15844.25|15818.21|15818.21|15849.94|15849.94|15817.17|15817.17|0
1713274500000|2024-04-16 13:35:00|15828.96|15828.96|15787.64|15787.64|15828.96|15828.96|15770.66|15770.66|0
1713274800000|2024-04-16 13:40:00|15782.27|15782.27|15774.13|15774.13|15798.92|15798.92|15765.28|15765.28|0
1713275100000|2024-04-16 13:45:00|15779.5|15779.5|15786.78|15786.78|15788.34|15788.34|15761.64|15761.64|0
1713275400000|2024-04-16 13:50:00|15793.72|15793.72|15784.5|15784.5|15804.47|15804.47|15776.69|15776.69|0
1713275700000|2024-04-16 13:55:00|15786.23|15786.23|15802.72|15802.72|15817.65|15817.65|15786.23|15786.23|0
1713276000000|2024-04-16 14:00:00|15797.34|15797.34|15786.57|15786.57|15812.43|15812.43|15781.2|15781.2|0
1713276300000|2024-04-16 14:05:00|15781.2|15781.2|15777.9|15777.9|15783.27|15783.27|15754.12|15754.12|0
1713276600000|2024-04-16 14:10:00|15767.15|15767.15|15799.4|15799.4|15799.4|15799.4|15756.4|15756.4|0
1713276900000|2024-04-16 14:15:00|15793.82|15793.82|15848.1|15848.1|15853.48|15853.48|15793.82|15793.82|0
1713277200000|2024-04-16 14:20:00|15853.48|15853.48|15800.21|15800.21|15859.55|15859.55|15800.21|15800.21|0
1713277500000|2024-04-16 14:25:00|15805.58|15805.58|15783.92|15783.92|15805.58|15805.58|15783.92|15783.92|0
1713277800000|2024-04-16 14:30:00|15789.29|15789.29|15800.26|15800.26|15815.35|15815.35|15778.71|15778.71|0
1713278100000|2024-04-16 14:35:00|15797.47|15797.47|15778.58|15778.58|15797.47|15797.47|15767.83|15767.83|0
1713278400000|2024-04-16 14:40:00|15773.21|15773.21|15773.55|15773.55|15774.94|15774.94|15757.42|15757.42|0
1713278700000|2024-04-16 14:45:00|15768.17|15768.17|15784.3|15784.3|15789.67|15789.67|15756.54|15756.54|0
1713279000000|2024-04-16 14:50:00|15789.67|15789.67|15809.09|15809.09|15809.09|15809.09|15763.78|15763.78|0
1713279300000|2024-04-16 14:55:00|15814.47|15814.47|15806.63|15806.63|15818.07|15818.07|15800.72|15800.72|0
1713279600000|2024-04-16 15:00:00|15812|15812|15842.57|15842.57|15842.57|15842.57|15787.36|15787.36|0
1713279900000|2024-04-16 15:05:00|15837.19|15837.19|15802.38|15802.38|15844.17|15844.17|15798.21|15798.21|0
1713280200000|2024-04-16 15:10:00|15807.76|15807.76|15802.87|15802.87|15807.76|15807.76|15773.74|15773.74|0
1713280500000|2024-04-16 15:15:00|15797.5|15797.5|15782.06|15782.06|15797.5|15797.5|15767.48|15767.48|0
1713280800000|2024-04-16 15:20:00|15776.68|15776.68|15705.71|15705.71|15776.68|15776.68|15703.12|15703.12|0
1713281100000|2024-04-16 15:25:00|15731.73|15731.73|15760.87|15760.87|15763.66|15763.66|15726.36|15726.36|0
1713338100000|2024-04-17 07:15:00|15922.53|15922.53|15826.57|15826.57|15927.91|15927.91|15826.57|15826.57|0
1713338400000|2024-04-17 07:20:00|15848.07|15848.07|15886.22|15886.22|15887.08|15887.08|15837.32|15837.32|0
1713338700000|2024-04-17 07:25:00|15891.59|15891.59|15946.2|15946.2|15967.36|15967.36|15891.59|15891.59|0
1713339000000|2024-04-17 07:30:00|15930.08|15930.08|15924.7|15924.7|15951.57|15951.57|15924.7|15924.7|0
1713339300000|2024-04-17 07:35:00|15913.96|15913.96|15935.45|15935.45|15946.2|15946.2|15908.58|15908.58|0
1713339600000|2024-04-17 07:40:00|15940.83|15940.83|15939.6|15939.6|15944.8|15944.8|15907.35|15907.35|0
1713339900000|2024-04-17 07:45:00|15961.09|15961.09|15974.44|15974.44|15977.22|15977.22|15955.72|15955.72|0
1713340200000|2024-04-17 07:50:00|15958.32|15958.32|15947.74|15947.74|15991.43|15991.43|15947.74|15947.74|0
1713340500000|2024-04-17 07:55:00|15942.37|15942.37|15921.08|15921.08|15942.37|15942.37|15915.5|15915.5|0
1713340800000|2024-04-17 08:00:00|15926.45|15926.45|15955.23|15955.23|15976.72|15976.72|15926.45|15926.45|0
1713341100000|2024-04-17 08:05:00|15949.85|15949.85|15960.83|15960.83|15985.09|15985.09|15949.85|15949.85|0
1713341400000|2024-04-17 08:10:00|15955.45|15955.45|15958.11|15958.11|15966.2|15966.2|15948.34|15948.34|0
1713341700000|2024-04-17 08:15:00|15959.5|15959.5|15959.95|15959.95|15981.62|15981.62|15956.48|15956.48|0
1713342000000|2024-04-17 08:20:00|15970.7|15970.7|16036.47|16036.47|16047.92|16047.92|15970.7|15970.7|0
1713342300000|2024-04-17 08:25:00|16041.84|16041.84|16065.6|16065.6|16065.6|16065.6|16031.1|16031.1|0
1713342600000|2024-04-17 08:30:00|16049.48|16049.48|16042.03|16042.03|16058.16|16058.16|16042.03|16042.03|0
1713342900000|2024-04-17 08:35:00|16036.66|16036.66|16061.46|16061.46|16061.46|16061.46|16036.66|16036.66|0
1713343200000|2024-04-17 08:40:00|16050.71|16050.71|16041.29|16041.29|16052.04|16052.04|16020.37|16020.37|0
1713343500000|2024-04-17 08:45:00|16031.53|16031.53|16052.84|16052.84|16072.26|16072.26|16030.13|16030.13|0
1713343800000|2024-04-17 08:50:00|16047.46|16047.46|16070.52|16070.52|16086.65|16086.65|16047.46|16047.46|0
1713344100000|2024-04-17 08:55:00|16075.9|16075.9|16024.93|16024.93|16075.9|16075.9|16006.04|16006.04|0
1713344400000|2024-04-17 09:00:00|16023.53|16023.53|16010.01|16010.01|16023.53|16023.53|15996.66|15996.66|0
1713344700000|2024-04-17 09:05:00|16019.78|16019.78|16042.67|16042.67|16042.67|16042.67|16019.78|16019.78|0
1713345000000|2024-04-17 09:10:00|16048.05|16048.05|15998.11|15998.11|16048.05|16048.05|15998.11|15998.11|0
1713345300000|2024-04-17 09:15:00|16003.49|16003.49|16029.28|16029.28|16029.28|16029.28|16002.41|16002.41|0
1713345600000|2024-04-17 09:20:00|16040.03|16040.03|16029.28|16029.28|16045.4|16045.4|16029.28|16029.28|0
1713345900000|2024-04-17 09:25:00|16023.91|16023.91|16018.53|16018.53|16023.91|16023.91|16018.53|16018.53|0
1713346200000|2024-04-17 09:30:00|16034.66|16034.66|16037.11|16037.11|16052.38|16052.38|16034.66|16034.66|0
1713346500000|2024-04-17 09:35:00|16053.23|16053.23|16044.55|16044.55|16053.23|16053.23|16044.55|16044.55|0
1713346800000|2024-04-17 09:40:00|16048.89|16048.89|16081.06|16081.06|16083.64|16083.64|16048.89|16048.89|0
1713347100000|2024-04-17 09:45:00|16086.43|16086.43|16063.33|16063.33|16086.43|16086.43|16063.33|16063.33|0
1713347400000|2024-04-17 09:50:00|16055.53|16055.53|16060.9|16060.9|16060.9|16060.9|16050.15|16050.15|0
1713347700000|2024-04-17 09:55:00|16060.03|16060.03|16071.65|16071.65|16071.65|16071.65|16057.43|16057.43|0
1713348000000|2024-04-17 10:00:00|16075.83|16075.83|16075.83|16075.83|16086.58|16086.58|16075.83|16075.83|0
1713348300000|2024-04-17 10:05:00|16077.57|16077.57|16085.73|16085.73|16085.73|16085.73|16077.57|16077.57|0
1713348600000|2024-04-17 10:10:00|16074.98|16074.98|16066.61|16066.61|16074.98|16074.98|16066.61|16066.61|0
1713348900000|2024-04-17 10:15:00|16061.24|16061.24|16052.87|16052.87|16061.24|16061.24|16052.87|16052.87|0
1713349200000|2024-04-17 10:20:00|16055.66|16055.66|16050.29|16050.29|16055.66|16055.66|16044.91|16044.91|0
1713349500000|2024-04-17 10:25:00|16037.73|16037.73|16043.11|16043.11|16043.11|16043.11|16037.73|16037.73|0
1713349800000|2024-04-17 10:30:00|16044.5|16044.5|16044.5|16044.5|16044.5|16044.5|16044.5|16044.5|0
1713350100000|2024-04-17 10:35:00|16033.75|16033.75|16033.75|16033.75|16033.75|16033.75|16033.75|16033.75|0
1713350400000|2024-04-17 10:40:00|16044.5|16044.5|16029.58|16029.58|16049.87|16049.87|16029.58|16029.58|0
1713350700000|2024-04-17 10:45:00|16024.21|16024.21|16041.78|16041.78|16041.78|16041.78|16019.01|16019.01|0
1713351000000|2024-04-17 10:50:00|16036.2|16036.2|16028.06|16028.06|16036.2|16036.2|16028.06|16028.06|0
1713351300000|2024-04-17 10:55:00|16033.43|16033.43|16042.97|16042.97|16048.35|16048.35|16033.43|16033.43|0
1713351600000|2024-04-17 11:00:00|16049.91|16049.91|16055.29|16055.29|16055.29|16055.29|16049.91|16049.91|0
1713351900000|2024-04-17 11:05:00|16076.78|16076.78|16076.78|16076.78|16076.78|16076.78|16076.78|16076.78|0
1713352200000|2024-04-17 11:10:00|16069.84|16069.84|16079.42|16079.42|16084.98|16084.98|16069.84|16069.84|0
1713352500000|2024-04-17 11:15:00|16090.17|16090.17|16121.77|16121.77|16122.41|16122.41|16090.17|16090.17|0
1713352800000|2024-04-17 11:20:00|16116.39|16116.39|16121.77|16121.77|16121.77|16121.77|16116.39|16116.39|0
1713353100000|2024-04-17 11:25:00|16116.39|16116.39|16137.89|16137.89|16143.26|16143.26|16116.39|16116.39|0
1713353400000|2024-04-17 11:30:00|16132.52|16132.52|16139.08|16139.08|16148.64|16148.64|16132.52|16132.52|0
1713353700000|2024-04-17 11:35:00|16133.71|16133.71|16124.82|16124.82|16133.71|16133.71|16124.82|16124.82|0
1713354000000|2024-04-17 11:40:00|16131.8|16131.8|16090.98|16090.98|16131.8|16131.8|16090.98|16090.98|0
1713354300000|2024-04-17 11:45:00|16107.1|16107.1|16114.91|16114.91|16114.91|16114.91|16107.1|16107.1|0
1713354600000|2024-04-17 11:50:00|16088.04|16088.04|16082.66|16082.66|16088.04|16088.04|16082.66|16082.66|0
1713354900000|2024-04-17 11:55:00|16093.41|16093.41|16088.04|16088.04|16093.41|16093.41|16088.04|16088.04|0
1713355200000|2024-04-17 12:00:00|16082.66|16082.66|16078.14|16078.14|16082.66|16082.66|16078.14|16078.14|0
1713355800000|2024-04-17 12:10:00|16075.54|16075.54|16053.19|16053.19|16078.14|16078.14|16035.3|16035.3|0
1713356100000|2024-04-17 12:15:00|16060.13|16060.13|16081.42|16081.42|16081.42|16081.42|16060.13|16060.13|0
1713356400000|2024-04-17 12:20:00|16074.48|16074.48|16070.67|16070.67|16074.48|16074.48|16063.73|16063.73|0
1713356700000|2024-04-17 12:25:00|16054.55|16054.55|16089.94|16089.94|16090.64|16090.64|16054.55|16054.55|0
1713357000000|2024-04-17 12:30:00|16079.19|16079.19|16099.3|16099.3|16099.3|16099.3|16077.8|16077.8|0
1713357300000|2024-04-17 12:35:00|16104.67|16104.67|16106.57|16106.57|16106.57|16106.57|16095.83|16095.83|0
1713357600000|2024-04-17 12:40:00|16117.32|16117.32|16120.79|16120.79|16120.79|16120.79|16111.95|16111.95|0
1713357900000|2024-04-17 12:45:00|16126.17|16126.17|16115.42|16115.42|16126.17|16126.17|16115.42|16115.42|0
1713358200000|2024-04-17 12:50:00|16110.04|16110.04|16104.5|16104.5|16117.85|16117.85|16104.5|16104.5|0
1713358500000|2024-04-17 12:55:00|16108.69|16108.69|16104.67|16104.67|16108.69|16108.69|16072.43|16072.43|0
1713358800000|2024-04-17 13:00:00|16102.93|16102.93|16092.19|16092.19|16124.43|16124.43|16092.19|16092.19|0
1713359100000|2024-04-17 13:05:00|16097.56|16097.56|16102.93|16102.93|16102.93|16102.93|16092.19|16092.19|0
1713359400000|2024-04-17 13:10:00|16108.51|16108.51|16124.64|16124.64|16124.64|16124.64|16108.51|16108.51|0
1713359700000|2024-04-17 13:15:00|16130.01|16130.01|16126.2|16126.2|16136.95|16136.95|16120.83|16120.83|0
1713360000000|2024-04-17 13:20:00|16131.58|16131.58|16147.7|16147.7|16147.7|16147.7|16120.83|16120.83|0
1713360300000|2024-04-17 13:25:00|16136.95|16136.95|16128.97|16128.97|16136.95|16136.95|16118.23|16118.23|0
1713360600000|2024-04-17 13:30:00|16139.72|16139.72|16089.08|16089.08|16139.72|16139.72|16083.7|16083.7|0
1713360900000|2024-04-17 13:35:00|16105.2|16105.2|16092.71|16092.71|16115.95|16115.95|16092.71|16092.71|0
1713361200000|2024-04-17 13:40:00|16087.34|16087.34|16064.04|16064.04|16087.34|16087.34|16064.04|16064.04|0
1713361500000|2024-04-17 13:45:00|16069.41|16069.41|16108.51|16108.51|16131.58|16131.58|16069.41|16069.41|0
1713361800000|2024-04-17 13:50:00|16109.38|16109.38|16059.77|16059.77|16110.25|16110.25|16059.77|16059.77|0
1713362100000|2024-04-17 13:55:00|16057.17|16057.17|16039.31|16039.31|16057.17|16057.17|16039.31|16039.31|0
1713362400000|2024-04-17 14:00:00|16050.06|16050.06|16014.62|16014.62|16050.06|16050.06|16014.62|16014.62|0
1713362700000|2024-04-17 14:05:00|16019.99|16019.99|16043.91|16043.91|16054.86|16054.86|16019.99|16019.99|0
1713363000000|2024-04-17 14:10:00|16049.28|16049.28|16020.74|16020.74|16049.28|16049.28|16013.84|16013.84|0
1713363300000|2024-04-17 14:15:00|16026.12|16026.12|15994.72|15994.72|16026.12|16026.12|15992.99|15992.99|0
1713363600000|2024-04-17 14:20:00|15989.35|15989.35|15990.2|15990.2|15990.2|15990.2|15970.43|15970.43|0
1713363900000|2024-04-17 14:25:00|15997.17|15997.17|16027.51|16027.51|16041.03|16041.03|15997.17|15997.17|0
1713364200000|2024-04-17 14:30:00|16016.76|16016.76|16015.05|16015.05|16041.92|16041.92|16015.05|16015.05|0
1713364500000|2024-04-17 14:35:00|16009.67|16009.67|16025.44|16025.44|16028.23|16028.23|16009.67|16009.67|0
1713364800000|2024-04-17 14:40:00|16014.69|16014.69|15999.81|15999.81|16020.06|16020.06|15996.83|15996.83|0
1713365100000|2024-04-17 14:45:00|15997.21|15997.21|16013.91|16013.91|16020.68|16020.68|15997.21|15997.21|0
1713365400000|2024-04-17 14:50:00|16003.16|16003.16|15950.61|15950.61|16003.16|16003.16|15950.61|15950.61|0
1713365700000|2024-04-17 14:55:00|15955.99|15955.99|15995.36|15995.36|15995.36|15995.36|15955.99|15955.99|0
1713366000000|2024-04-17 15:00:00|16000.73|16000.73|16021.38|16021.38|16026.75|16026.75|16000.73|16000.73|0
1713366300000|2024-04-17 15:05:00|16019.65|16019.65|15995.9|15995.9|16019.65|16019.65|15980.77|15980.77|0
1713366600000|2024-04-17 15:10:00|16001.28|16001.28|15979.78|15979.78|16001.28|16001.28|15979.78|15979.78|0
1713366900000|2024-04-17 15:15:00|15985.16|15985.16|15982.91|15982.91|15985.16|15985.16|15978.91|15978.91|0
1713367200000|2024-04-17 15:20:00|15980.12|15980.12|15961.7|15961.7|15980.12|15980.12|15952.16|15952.16|0
1713367500000|2024-04-17 15:25:00|15967.08|15967.08|15987.74|15987.74|15989.48|15989.48|15959.44|15959.44|0
1713424500000|2024-04-18 07:15:00|15861.01|15861.01|15850.8|15850.8|15882.5|15882.5|15840.05|15840.05|0
1713424800000|2024-04-18 07:20:00|15859.17|15859.17|15844.24|15844.24|15876.9|15876.9|15838.87|15838.87|0
1713425100000|2024-04-18 07:25:00|15833.49|15833.49|15860.36|15860.36|15871.11|15871.11|15833.49|15833.49|0
1713425400000|2024-04-18 07:30:00|15871.11|15871.11|15880.91|15880.91|15898.77|15898.77|15870.16|15870.16|0
1713425700000|2024-04-18 07:35:00|15886.29|15886.29|15880.91|15880.91|15902.41|15902.41|15875.54|15875.54|0
1713426000000|2024-04-18 07:40:00|15875.54|15875.54|15868.56|15868.56|15886.29|15886.29|15868.56|15868.56|0
1713426300000|2024-04-18 07:45:00|15875.5|15875.5|15856.61|15856.61|15892.49|15892.49|15854.87|15854.87|0
1713426600000|2024-04-18 07:50:00|15851.23|15851.23|15842|15842|15856.61|15856.61|15831.69|15831.69|0
1713426900000|2024-04-18 07:55:00|15836.62|15836.62|15813.73|15813.73|15836.62|15836.62|15802.98|15802.98|0
1713427200000|2024-04-18 08:00:00|15808.36|15808.36|15804.87|15804.87|15832.1|15832.1|15794.29|15794.29|0
1713427500000|2024-04-18 08:05:00|15800.69|15800.69|15790.81|15790.81|15806.06|15806.06|15785.43|15785.43|0
1713427800000|2024-04-18 08:10:00|15796.18|15796.18|15780.53|15780.53|15796.18|15796.18|15766.01|15766.01|0
1713428100000|2024-04-18 08:15:00|15785.74|15785.74|15788.94|15788.94|15788.94|15788.94|15780.36|15780.36|0
1713428400000|2024-04-18 08:20:00|15791.11|15791.11|15776.63|15776.63|15806.71|15806.71|15776.63|15776.63|0
1713428700000|2024-04-18 08:25:00|15782.01|15782.01|15817.4|15817.4|15817.4|15817.4|15780.61|15780.61|0
1713429000000|2024-04-18 08:30:00|15828.15|15828.15|15858.15|15858.15|15862.33|15862.33|15822.77|15822.77|0
1713429300000|2024-04-18 08:35:00|15861.62|15861.62|15827.16|15827.16|15861.62|15861.62|15827.16|15827.16|0
1713429600000|2024-04-18 08:40:00|15821.78|15821.78|15822.7|15822.7|15824.57|15824.57|15808.45|15808.45|0
1713429900000|2024-04-18 08:45:00|15828.08|15828.08|15816.44|15816.44|15830.87|15830.87|15809.16|15809.16|0
1713430200000|2024-04-18 08:50:00|15812.26|15812.26|15797.17|15797.17|15812.26|15812.26|15792.84|15792.84|0
1713430500000|2024-04-18 08:55:00|15781.05|15781.05|15748.81|15748.81|15781.05|15781.05|15727.31|15727.31|0
1713430800000|2024-04-18 09:00:00|15759.55|15759.55|15773.77|15773.77|15775.68|15775.68|15759.55|15759.55|0
1713431100000|2024-04-18 09:05:00|15763.02|15763.02|15768.4|15768.4|15768.4|15768.4|15757.65|15757.65|0
1713431400000|2024-04-18 09:10:00|15786.53|15786.53|15781.16|15781.16|15786.53|15786.53|15781.16|15781.16|0
1713431700000|2024-04-18 09:15:00|15775.79|15775.79|15791.91|15791.91|15797.28|15797.28|15775.79|15775.79|0
1713432000000|2024-04-18 09:20:00|15786.53|15786.53|15719.83|15719.83|15786.53|15786.53|15719.83|15719.83|0
1713432300000|2024-04-18 09:25:00|15717.04|15717.04|15730.22|15730.22|15733.16|15733.16|15717.04|15717.04|0
1713432600000|2024-04-18 09:30:00|15735.59|15735.59|15724.84|15724.84|15735.59|15735.59|15724.84|15724.84|0
1713432900000|2024-04-18 09:35:00|15719.47|15719.47|15750.73|15750.73|15750.73|15750.73|15719.47|15719.47|0
1713433200000|2024-04-18 09:40:00|15745.36|15745.36|15743.45|15743.45|15745.36|15745.36|15734.61|15734.61|0
1713433500000|2024-04-18 09:45:00|15748.83|15748.83|15737.21|15737.21|15759.57|15759.57|15734.42|15734.42|0
1713434100000|2024-04-18 09:55:00|15734.42|15734.42|15720.01|15720.01|15737|15737|15714.81|15714.81|0
1713434400000|2024-04-18 10:00:00|15714.64|15714.64|15739.13|15739.13|15739.13|15739.13|15709.27|15709.27|0
1713434700000|2024-04-18 10:05:00|15737.74|15737.74|15722.6|15722.6|15737.74|15737.74|15722.6|15722.6|0
1713435000000|2024-04-18 10:10:00|15717.22|15717.22|15715.62|15715.62|15717.22|15717.22|15710.25|15710.25|0
1713435300000|2024-04-18 10:15:00|15710.25|15710.25|15713.53|15713.53|15721|15721|15710.25|15710.25|0
1713435600000|2024-04-18 10:20:00|15708.16|15708.16|15712.49|15712.49|15712.49|15712.49|15702.78|15702.78|0
1713435900000|2024-04-18 10:25:00|15728.62|15728.62|15714.21|15714.21|15728.62|15728.62|15714.21|15714.21|0
1713436200000|2024-04-18 10:30:00|15722.58|15722.58|15715.81|15715.81|15722.58|15722.58|15715.81|15715.81|0
1713436500000|2024-04-18 10:35:00|15718.41|15718.41|15723.79|15723.79|15723.79|15723.79|15718.41|15718.41|0
1713436800000|2024-04-18 10:40:00|15729.16|15729.16|15701.59|15701.59|15729.16|15729.16|15701.59|15701.59|0
1713437100000|2024-04-18 10:45:00|15696.22|15696.22|15690.84|15690.84|15696.22|15696.22|15685.47|15685.47|0
1713437400000|2024-04-18 10:50:00|15696.22|15696.22|15701.59|15701.59|15701.59|15701.59|15696.22|15696.22|0
1713437700000|2024-04-18 10:55:00|15700.72|15700.72|15704.19|15704.19|15709.57|15709.57|15700.72|15700.72|0
1713438000000|2024-04-18 11:00:00|15698.82|15698.82|15721.36|15721.36|15729.73|15729.73|15698.82|15698.82|0
1713438300000|2024-04-18 11:05:00|15710.61|15710.61|15719.45|15719.45|15719.45|15719.45|15701.93|15701.93|0
1713438600000|2024-04-18 11:10:00|15727.82|15727.82|15726.43|15726.43|15730.61|15730.61|15716.87|15716.87|0
1713438900000|2024-04-18 11:15:00|15721.05|15721.05|15716.03|15716.03|15721.05|15721.05|15703.69|15703.69|0
1713439200000|2024-04-18 11:20:00|15710.66|15710.66|15698.48|15698.48|15710.66|15710.66|15698.48|15698.48|0
1713439500000|2024-04-18 11:25:00|15693.11|15693.11|15674.19|15674.19|15693.11|15693.11|15674.19|15674.19|0
1713439800000|2024-04-18 11:30:00|15672.8|15672.8|15706.51|15706.51|15706.51|15706.51|15671.06|15671.06|0
1713440100000|2024-04-18 11:35:00|15699.54|15699.54|15679.23|15679.23|15702.12|15702.12|15679.23|15679.23|0
1713440400000|2024-04-18 11:40:00|15684.6|15684.6|15678|15678|15690.18|15690.18|15678|15678|0
1713440700000|2024-04-18 11:45:00|15676.61|15676.61|15660.83|15660.83|15678.34|15678.34|15660.83|15660.83|0
1713441000000|2024-04-18 11:50:00|15666.9|15666.9|15663.26|15663.26|15666.9|15666.9|15661.52|15661.52|0
1713441300000|2024-04-18 11:55:00|15664.13|15664.13|15666.03|15666.03|15669.5|15669.5|15664.13|15664.13|0
1713441600000|2024-04-18 12:00:00|15671.4|15671.4|15656.68|15656.68|15672.8|15672.8|15656.68|15656.68|0
1713441900000|2024-04-18 12:05:00|15645.93|15645.93|15635.18|15635.18|15645.93|15645.93|15635.18|15635.18|0
1713442200000|2024-04-18 12:10:00|15629.81|15629.81|15628.21|15628.21|15641.95|15641.95|15622.83|15622.83|0
1713442500000|2024-04-18 12:15:00|15633.79|15633.79|15617.66|15617.66|15633.79|15633.79|15617.66|15617.66|0
1713442800000|2024-04-18 12:20:00|15623.04|15623.04|15628.87|15628.87|15634.98|15634.98|15623.04|15623.04|0
1713443100000|2024-04-18 12:25:00|15632.34|15632.34|15622.8|15622.8|15634.94|15634.94|15622.8|15622.8|0
1713443400000|2024-04-18 12:30:00|15633.54|15633.54|15618.61|15618.61|15633.54|15633.54|15618.61|15618.61|0
1713443700000|2024-04-18 12:35:00|15629.36|15629.36|15647.08|15647.08|15657.83|15657.83|15629.36|15629.36|0
1713444000000|2024-04-18 12:40:00|15636.33|15636.33|15620.86|15620.86|15639.99|15639.99|15620.86|15620.86|0
1713444300000|2024-04-18 12:45:00|15610.11|15610.11|15612.01|15612.01|15612.01|15612.01|15606.64|15606.64|0
1713444600000|2024-04-18 12:50:00|15613.41|15613.41|15598.29|15598.29|15613.41|15613.41|15596.91|15596.91|0
1713444900000|2024-04-18 12:55:00|15609.03|15609.03|15617.4|15617.4|15617.4|15617.4|15609.03|15609.03|0
1713445200000|2024-04-18 13:00:00|15622.78|15622.78|15613.93|15613.93|15627.98|15627.98|15613.93|15613.93|0
1713445500000|2024-04-18 13:05:00|15608.56|15608.56|15587.06|15587.06|15608.56|15608.56|15585.46|15585.46|0
1713445800000|2024-04-18 13:10:00|15592.44|15592.44|15627.47|15627.47|15627.47|15627.47|15592.44|15592.44|0
1713446100000|2024-04-18 13:15:00|15624.87|15624.87|15649.7|15649.7|15655.08|15655.08|15619.29|15619.29|0
1713446400000|2024-04-18 13:20:00|15655.28|15655.28|15651.3|15651.3|15656.68|15656.68|15648.31|15648.31|0
1713446700000|2024-04-18 13:25:00|15646.97|15646.97|15610.95|15610.95|15646.97|15646.97|15605.57|15605.57|0
1713447000000|2024-04-18 13:30:00|15605.57|15605.57|15603.53|15603.53|15642.21|15642.21|15603.53|15603.53|0
1713447300000|2024-04-18 13:35:00|15598.16|15598.16|15569.81|15569.81|15598.16|15598.16|15554.89|15554.89|0
1713447600000|2024-04-18 13:40:00|15575.18|15575.18|15577.76|15577.76|15591.3|15591.3|15570.79|15570.79|0
1713447900000|2024-04-18 13:45:00|15567.02|15567.02|15619.79|15619.79|15619.79|15619.79|15567.02|15567.02|0
1713448200000|2024-04-18 13:50:00|15626.77|15626.77|15636.65|15636.65|15637.51|15637.51|15620.69|15620.69|0
1713448500000|2024-04-18 13:55:00|15638.38|15638.38|15647.53|15647.53|15665.25|15665.25|15638.38|15638.38|0
1713448800000|2024-04-18 14:00:00|15650.13|15650.13|15669.23|15669.23|15671.61|15671.61|15644.04|15644.04|0
1713449100000|2024-04-18 14:05:00|15663.86|15663.86|15658.41|15658.41|15679.98|15679.98|15645.93|15645.93|0
1713449400000|2024-04-18 14:10:00|15669.16|15669.16|15689.67|15689.67|15689.67|15689.67|15669.16|15669.16|0
1713449700000|2024-04-18 14:15:00|15688.81|15688.81|15711.02|15711.02|15711.02|15711.02|15676.66|15676.66|0
1713450000000|2024-04-18 14:20:00|15705.64|15705.64|15691.43|15691.43|15709.28|15709.28|15691.43|15691.43|0
1713450300000|2024-04-18 14:25:00|15689.69|15689.69|15668.19|15668.19|15689.69|15689.69|15662.82|15662.82|0
1713450600000|2024-04-18 14:30:00|15673.57|15673.57|15662.78|15662.78|15673.57|15673.57|15660.54|15660.54|0
1713450900000|2024-04-18 14:35:00|15668.16|15668.16|15645.25|15645.25|15673.53|15673.53|15645.25|15645.25|0
1713451200000|2024-04-18 14:40:00|15639.67|15639.67|15633.79|15633.79|15647.82|15647.82|15624.4|15624.4|0
1713451500000|2024-04-18 14:45:00|15628.41|15628.41|15615.01|15615.01|15630.15|15630.15|15614.03|15614.03|0
1713451800000|2024-04-18 14:50:00|15613.61|15613.61|15632.01|15632.01|15633.71|15633.71|15613.61|15613.61|0
1713452100000|2024-04-18 14:55:00|15637.39|15637.39|15638.22|15638.22|15657.15|15657.15|15635.99|15635.99|0
1713452400000|2024-04-18 15:00:00|15643.59|15643.59|15660.13|15660.13|15665.5|15665.5|15638.22|15638.22|0
1713452700000|2024-04-18 15:05:00|15655.79|15655.79|15673.84|15673.84|15673.84|15673.84|15654.92|15654.92|0
1713453000000|2024-04-18 15:10:00|15675.23|15675.23|15664.86|15664.86|15687.75|15687.75|15664.86|15664.86|0
1713453300000|2024-04-18 15:15:00|15670.23|15670.23|15657.73|15657.73|15678.4|15678.4|15657.73|15657.73|0
1713453600000|2024-04-18 15:20:00|15661.2|15661.2|15671.95|15671.95|15680.13|15680.13|15661.2|15661.2|0
1713453900000|2024-04-18 15:25:00|15672.82|15672.82|15679.04|15679.04|15689.66|15689.66|15672.82|15672.82|0
1713510900000|2024-04-19 07:15:00|15504.91|15504.91|15431.62|15431.62|15553.28|15553.28|15427.64|15427.64|0
1713511200000|2024-04-19 07:20:00|15420.87|15420.87|15415.99|15415.99|15464.75|15464.75|15415.12|15415.12|0
1713511500000|2024-04-19 07:25:00|15426.74|15426.74|15459.75|15459.75|15465.13|15465.13|15426.74|15426.74|0
1713511800000|2024-04-19 07:30:00|15465.13|15465.13|15401|15401|15465.13|15465.13|15390.26|15390.26|0
1713512100000|2024-04-19 07:35:00|15390.26|15390.26|15346.75|15346.75|15398.42|15398.42|15346.75|15346.75|0
1713512400000|2024-04-19 07:40:00|15336|15336|15368.66|15368.66|15374.04|15374.04|15330.63|15330.63|0
1713512700000|2024-04-19 07:45:00|15379.41|15379.41|15399.51|15399.51|15422.61|15422.61|15368.66|15368.66|0
1713513000000|2024-04-19 07:50:00|15404.88|15404.88|15383.39|15383.39|15404.88|15404.88|15383.39|15383.39|0
1713513300000|2024-04-19 07:55:00|15378.01|15378.01|15379.58|15379.58|15383.39|15383.39|15361.89|15361.89|0
1713513600000|2024-04-19 08:00:00|15376.11|15376.11|15359.99|15359.99|15381.48|15381.48|15354.61|15354.61|0
1713513900000|2024-04-19 08:05:00|15370.74|15370.74|15376.28|15376.28|15386.86|15386.86|15365.53|15365.53|0
1713514200000|2024-04-19 08:10:00|15370.91|15370.91|15352.18|15352.18|15370.91|15370.91|15349.41|15349.41|0
1713514500000|2024-04-19 08:15:00|15357.55|15357.55|15409.33|15409.33|15409.33|15409.33|15357.55|15357.55|0
1713514800000|2024-04-19 08:20:00|15414.7|15414.7|15430.83|15430.83|15430.83|15430.83|15414.7|15414.7|0
1713515100000|2024-04-19 08:25:00|15441.57|15441.57|15465.86|15465.86|15465.86|15465.86|15441.57|15441.57|0
1713515400000|2024-04-19 08:30:00|15471.23|15471.23|15428.24|15428.24|15471.23|15471.23|15428.24|15428.24|0
1713515700000|2024-04-19 08:35:00|15433.62|15433.62|15444.95|15444.95|15444.95|15444.95|15428.24|15428.24|0
1713516000000|2024-04-19 08:40:00|15434.2|15434.2|15380.46|15380.46|15434.2|15434.2|15380.46|15380.46|0
1713516300000|2024-04-19 08:45:00|15385.83|15385.83|15363.51|15363.51|15385.83|15385.83|15352.76|15352.76|0
1713516600000|2024-04-19 08:50:00|15368.89|15368.89|15358.14|15358.14|15368.89|15368.89|15352.76|15352.76|0
1713516900000|2024-04-19 08:55:00|15379.63|15379.63|15396.52|15396.52|15400.5|15400.5|15349.1|15349.1|0
1713517200000|2024-04-19 09:00:00|15391.15|15391.15|15445.06|15445.06|15445.06|15445.06|15391.15|15391.15|0
1713517500000|2024-04-19 09:05:00|15434.31|15434.31|15424.62|15424.62|15445.06|15445.06|15414.21|15414.21|0
1713517800000|2024-04-19 09:10:00|15430.2|15430.2|15438.01|15438.01|15438.01|15438.01|15430.2|15430.2|0
1713518100000|2024-04-19 09:15:00|15432.63|15432.63|15459.5|15459.5|15459.5|15459.5|15432.63|15432.63|0
1713518400000|2024-04-19 09:20:00|15464.88|15464.88|15471.44|15471.44|15471.44|15471.44|15459.3|15459.3|0
1713518700000|2024-04-19 09:25:00|15474.91|15474.91|15460.69|15460.69|15475.08|15475.08|15459.3|15459.3|0
1713519000000|2024-04-19 09:30:00|15471.44|15471.44|15502.7|15502.7|15502.7|15502.7|15471.44|15471.44|0
1713519300000|2024-04-19 09:35:00|15508.08|15508.08|15480.02|15480.02|15508.08|15508.08|15474.64|15474.64|0
1713519600000|2024-04-19 09:40:00|15485.39|15485.39|15501.12|15501.12|15508.62|15508.62|15485.39|15485.39|0
1713519900000|2024-04-19 09:45:00|15499.72|15499.72|15517.24|15517.24|15517.24|15517.24|15498.33|15498.33|0
1713520200000|2024-04-19 09:50:00|15522.82|15522.82|15538.09|15538.09|15548.5|15548.5|15520.41|15520.41|0
1713520500000|2024-04-19 09:55:00|15543.47|15543.47|15494.88|15494.88|15543.47|15543.47|15484.13|15484.13|0
1713520800000|2024-04-19 10:00:00|15489.5|15489.5|15479.62|15479.62|15489.5|15489.5|15474.25|15474.25|0
1713521100000|2024-04-19 10:05:00|15490.37|15490.37|15494.88|15494.88|15497.48|15497.48|15489.5|15489.5|0
1713521400000|2024-04-19 10:10:00|15478.75|15478.75|15493.59|15493.59|15495.08|15495.08|15478.75|15478.75|0
1713521700000|2024-04-19 10:15:00|15496.38|15496.38|15496.38|15496.38|15501.75|15501.75|15496.38|15496.38|0
1713522000000|2024-04-19 10:20:00|15492.19|15492.19|15478.83|15478.83|15493.76|15493.76|15478.83|15478.83|0
1713522300000|2024-04-19 10:25:00|15477.09|15477.09|15473.43|15473.43|15480.2|15480.2|15462.69|15462.69|0
1713522600000|2024-04-19 10:30:00|15468.06|15468.06|15482.79|15482.79|15482.79|15482.79|15461.29|15461.29|0
1713522900000|2024-04-19 10:35:00|15488.16|15488.16|15522.35|15522.35|15522.35|15522.35|15488.16|15488.16|0
1713523200000|2024-04-19 10:40:00|15516.97|15516.97|15487.31|15487.31|15533.3|15533.3|15487.31|15487.31|0
1713523500000|2024-04-19 10:45:00|15492.69|15492.69|15512.28|15512.28|15512.28|15512.28|15492.69|15492.69|0
1713523800000|2024-04-19 10:50:00|15504.11|15504.11|15487.79|15487.79|15504.11|15504.11|15482.62|15482.62|0
1713524100000|2024-04-19 10:55:00|15493.16|15493.16|15504.25|15504.25|15504.25|15504.25|15492.63|15492.63|0
1713524400000|2024-04-19 11:00:00|15515|15515|15501.46|15501.46|15515|15515|15501.46|15501.46|0
1713524700000|2024-04-19 11:05:00|15506.83|15506.83|15498.67|15498.67|15506.83|15506.83|15498.67|15498.67|0
1713525000000|2024-04-19 11:10:00|15495.88|15495.88|15474.38|15474.38|15495.88|15495.88|15474.38|15474.38|0
1713525300000|2024-04-19 11:15:00|15468.8|15468.8|15498.01|15498.01|15498.01|15498.01|15460.83|15460.83|0
1713525600000|2024-04-19 11:20:00|15487.26|15487.26|15487.92|15487.92|15487.92|15487.92|15477.17|15477.17|0
1713525900000|2024-04-19 11:25:00|15493.29|15493.29|15496.07|15496.07|15501.44|15501.44|15484.62|15484.62|0
1713526200000|2024-04-19 11:30:00|15498.86|15498.86|15519.58|15519.58|15519.58|15519.58|15493.48|15493.48|0
1713526500000|2024-04-19 11:35:00|15514|15514|15541.04|15541.04|15541.04|15541.04|15514|15514|0
1713526800000|2024-04-19 11:40:00|15557.16|15557.16|15555.74|15555.74|15563.93|15563.93|15552.97|15552.97|0
1713527100000|2024-04-19 11:45:00|15554.35|15554.35|15524.88|15524.88|15554.35|15554.35|15524.88|15524.88|0
1713527400000|2024-04-19 11:50:00|15519.5|15519.5|15514.13|15514.13|15529.06|15529.06|15514.13|15514.13|0
1713527700000|2024-04-19 11:55:00|15519.5|15519.5|15515.85|15515.85|15519.5|15519.5|15515.85|15515.85|0
1713528000000|2024-04-19 12:00:00|15524.22|15524.22|15520.24|15520.24|15531.19|15531.19|15517.48|15517.48|0
1713528300000|2024-04-19 12:05:00|15509.49|15509.49|15504.45|15504.45|15509.49|15509.49|15502.72|15502.72|0
1713528600000|2024-04-19 12:10:00|15499.08|15499.08|15522.18|15522.18|15522.18|15522.18|15499.08|15499.08|0
1713528900000|2024-04-19 12:15:00|15527.55|15527.55|15554.29|15554.29|15556.02|15556.02|15527.55|15527.55|0
1713529200000|2024-04-19 12:20:00|15558.47|15558.47|15562.98|15562.98|15569.22|15569.22|15558.47|15558.47|0
1713529500000|2024-04-19 12:25:00|15568.35|15568.35|15598.84|15598.84|15598.84|15598.84|15568.35|15568.35|0
1713529800000|2024-04-19 12:30:00|15609.59|15609.59|15637.67|15637.67|15647.22|15647.22|15609.59|15609.59|0
1713530100000|2024-04-19 12:35:00|15653.79|15653.79|15638.36|15638.36|15655.18|15655.18|15632.99|15632.99|0
1713530400000|2024-04-19 12:40:00|15632.99|15632.99|15608.5|15608.5|15632.99|15632.99|15608.5|15608.5|0
1713530700000|2024-04-19 12:45:00|15601.56|15601.56|15600.52|15600.52|15602.25|15602.25|15592.71|15592.71|0
1713531000000|2024-04-19 12:50:00|15606.1|15606.1|15594.99|15594.99|15627.6|15627.6|15594.99|15594.99|0
1713531300000|2024-04-19 12:55:00|15603.67|15603.67|15603.67|15603.67|15603.67|15603.67|15603.67|15603.67|0
1713531600000|2024-04-19 13:00:00|15604.53|15604.53|15597.24|15597.24|15605.4|15605.4|15597.24|15597.24|0
1713531900000|2024-04-19 13:05:00|15591.86|15591.86|15558.68|15558.68|15591.86|15591.86|15558.68|15558.68|0
1713532200000|2024-04-19 13:10:00|15564.05|15564.05|15552.44|15552.44|15564.05|15564.05|15552.44|15552.44|0
1713532500000|2024-04-19 13:15:00|15553.31|15553.31|15562.02|15562.02|15562.02|15562.02|15549.67|15549.67|0
1713532800000|2024-04-19 13:20:00|15551.27|15551.27|15566.03|15566.03|15566.03|15566.03|15550.08|15550.08|0
1713533100000|2024-04-19 13:25:00|15560.66|15560.66|15558.66|15558.66|15567.43|15567.43|15542.54|15542.54|0
1713533400000|2024-04-19 13:30:00|15553.08|15553.08|15589.55|15589.55|15589.55|15589.55|15553.08|15553.08|0
1713533700000|2024-04-19 13:35:00|15594.92|15594.92|15569.43|15569.43|15597.71|15597.71|15568.73|15568.73|0
1713534000000|2024-04-19 13:40:00|15568.56|15568.56|15563.19|15563.19|15568.56|15568.56|15547.06|15547.06|0
1713534300000|2024-04-19 13:45:00|15565.79|15565.79|15589.13|15589.13|15617.15|15617.15|15565.79|15565.79|0
1713534600000|2024-04-19 13:50:00|15594.51|15594.51|15593.62|15593.62|15596.41|15596.41|15580.29|15580.29|0
1713534900000|2024-04-19 13:55:00|15582.87|15582.87|15574.24|15574.24|15591.24|15591.24|15574.24|15574.24|0
1713535200000|2024-04-19 14:00:00|15611.86|15611.86|15607.37|15607.37|15618.12|15618.12|15607.37|15607.37|0
1713535500000|2024-04-19 14:05:00|15610.16|15610.16|15630.09|15630.09|15645.7|15645.7|15610.16|15610.16|0
1713535800000|2024-04-19 14:10:00|15628.69|15628.69|15590.87|15590.87|15628.69|15628.69|15589.68|15589.68|0
1713536100000|2024-04-19 14:15:00|15596.24|15596.24|15618.1|15618.1|15618.1|15618.1|15596.24|15596.24|0
1713536400000|2024-04-19 14:20:00|15616.7|15616.7|15612.95|15612.95|15637.21|15637.21|15611.33|15611.33|0
1713536700000|2024-04-19 14:25:00|15607.57|15607.57|15611.02|15611.02|15611.02|15611.02|15586.08|15586.08|0
1713537000000|2024-04-19 14:30:00|15616.6|15616.6|15617.27|15617.27|15625.43|15625.43|15611.89|15611.89|0
1713537300000|2024-04-19 14:35:00|15622.64|15622.64|15612.4|15612.4|15622.64|15622.64|15612.4|15612.4|0
1713537600000|2024-04-19 14:40:00|15601.65|15601.65|15632.73|15632.73|15639.7|15639.7|15601.65|15601.65|0
1713537900000|2024-04-19 14:45:00|15630.12|15630.12|15640.04|15640.04|15645.42|15645.42|15630.12|15630.12|0
1713538200000|2024-04-19 14:50:00|15634.67|15634.67|15616.74|15616.74|15645.42|15645.42|15616.74|15616.74|0
1713538500000|2024-04-19 14:55:00|15611.36|15611.36|15607.39|15607.39|15616.74|15616.74|15593.64|15593.64|0
1713538800000|2024-04-19 15:00:00|15612.76|15612.76|15657.73|15657.73|15662.93|15662.93|15612.76|15612.76|0
1713539100000|2024-04-19 15:05:00|15661.91|15661.91|15668.27|15668.27|15680.41|15680.41|15656.33|15656.33|0
1713539400000|2024-04-19 15:10:00|15662.9|15662.9|15665.48|15665.48|15683.2|15683.2|15660.11|15660.11|0
1713539700000|2024-04-19 15:15:00|15668.27|15668.27|15663.78|15663.78|15669.16|15669.16|15660.29|15660.29|0
1713540000000|2024-04-19 15:20:00|15666.57|15666.57|15669.34|15669.34|15675.08|15675.08|15662.39|15662.39|0
1713540300000|2024-04-19 15:25:00|15674.92|15674.92|15690.59|15690.59|15691.8|15691.8|15674.92|15674.92|0
1713770100000|2024-04-22 07:15:00|15988.54|15988.54|15998.78|15998.78|16004.16|16004.16|15988.54|15988.54|0
1713770400000|2024-04-22 07:20:00|16030.87|16030.87|16004.3|16004.3|16030.87|16030.87|15979.3|15979.3|0
1713770700000|2024-04-22 07:25:00|16025.8|16025.8|16041.92|16041.92|16058.04|16058.04|15998.93|15998.93|0
1713771000000|2024-04-22 07:30:00|16047.29|16047.29|16029.98|16029.98|16047.29|16047.29|16024.19|16024.19|0
1713771300000|2024-04-22 07:35:00|16040.73|16040.73|16009.12|16009.12|16040.73|16040.73|15987.83|15987.83|0
1713771600000|2024-04-22 07:40:00|16003.75|16003.75|15992.08|15992.08|16021.44|16021.44|15992.08|15992.08|0
1713771900000|2024-04-22 07:45:00|15983.71|15983.71|16019.61|16019.61|16019.61|16019.61|15983.71|15983.71|0
1713772200000|2024-04-22 07:50:00|16008.87|16008.87|16027.8|16027.8|16027.8|16027.8|16008.87|16008.87|0
1713772500000|2024-04-22 07:55:00|16022.42|16022.42|16011.07|16011.07|16022.42|16022.42|16004.99|16004.99|0
1713772800000|2024-04-22 08:00:00|16003.26|16003.26|16009.69|16009.69|16020.44|16020.44|16003.26|16003.26|0
1713773100000|2024-04-22 08:05:00|16015.06|16015.06|15977.45|15977.45|16020.44|16020.44|15977.45|15977.45|0
1713773400000|2024-04-22 08:10:00|15972.07|15972.07|15963.23|15963.23|15982.82|15982.82|15918.33|15918.33|0
1713773700000|2024-04-22 08:15:00|15957.85|15957.85|15960.1|15960.1|15968.6|15968.6|15952.12|15952.12|0
1713774000000|2024-04-22 08:20:00|15965.47|15965.47|15958.17|15958.17|15965.47|15965.47|15947.95|15947.95|0
1713774300000|2024-04-22 08:25:00|15952.8|15952.8|15967.36|15967.36|15983.48|15983.48|15951.24|15951.24|0
1713774600000|2024-04-22 08:30:00|15951.24|15951.24|15967.77|15967.77|15967.77|15967.77|15943.07|15943.07|0
1713774900000|2024-04-22 08:35:00|15968.64|15968.64|15975.92|15975.92|15981.12|15981.12|15963.26|15963.26|0
1713775200000|2024-04-22 08:40:00|15979.39|15979.39|15963.26|15963.26|15979.39|15979.39|15957.89|15957.89|0
1713775500000|2024-04-22 08:45:00|15968.64|15968.64|15974.5|15974.5|15976.6|15976.6|15958.38|15958.38|0
1713775800000|2024-04-22 08:50:00|15969.13|15969.13|15963.75|15963.75|15969.13|15969.13|15957.51|15957.51|0
1713776100000|2024-04-22 08:55:00|15969.83|15969.83|15981.1|15981.1|15991.85|15991.85|15969.83|15969.83|0
1713776400000|2024-04-22 09:00:00|15979.71|15979.71|16009.31|16009.31|16009.65|16009.65|15979.71|15979.71|0
1713776700000|2024-04-22 09:05:00|16003.23|16003.23|16012.78|16012.78|16012.78|16012.78|16003.23|16003.23|0
1713777000000|2024-04-22 09:10:00|16023.52|16023.52|16005.29|16005.29|16023.52|16023.52|16005.29|16005.29|0
1713777300000|2024-04-22 09:15:00|16010.67|16010.67|16006.84|16006.84|16012.21|16012.21|15996.09|15996.09|0
1713777600000|2024-04-22 09:20:00|16001.46|16001.46|16021.92|16021.92|16021.92|16021.92|16001.46|16001.46|0
1713777900000|2024-04-22 09:25:00|16027.3|16027.3|16038.46|16038.46|16038.46|16038.46|16021.92|16021.92|0
1713778200000|2024-04-22 09:30:00|16043.83|16043.83|16044.04|16044.04|16045.43|16045.43|16038.46|16038.46|0
1713778500000|2024-04-22 09:35:00|16033.29|16033.29|16047.49|16047.49|16047.49|16047.49|16014.53|16014.53|0
1713778800000|2024-04-22 09:40:00|16048.88|16048.88|16098.82|16098.82|16107.83|16107.83|16048.88|16048.88|0
1713779100000|2024-04-22 09:45:00|16104.19|16104.19|16088.07|16088.07|16104.19|16104.19|16082.69|16082.69|0
1713779400000|2024-04-22 09:50:00|16093.44|16093.44|16074.55|16074.55|16112.17|16112.17|16074.55|16074.55|0
1713779700000|2024-04-22 09:55:00|16069.17|16069.17|16072.83|16072.83|16072.83|16072.83|16062.08|16062.08|0
1713780000000|2024-04-22 10:00:00|16067.46|16067.46|16085.84|16085.84|16085.84|16085.84|16064.35|16064.35|0
1713780300000|2024-04-22 10:05:00|16086.71|16086.71|16086.71|16086.71|16086.71|16086.71|16086.71|16086.71|0
1713780600000|2024-04-22 10:10:00|16075.96|16075.96|16086.71|16086.71|16092.95|16092.95|16075.96|16075.96|0
1713780900000|2024-04-22 10:15:00|16092.08|16092.08|16094.55|16094.55|16101.32|16101.32|16092.08|16092.08|0
1713781200000|2024-04-22 10:20:00|16090.21|16090.21|16059.14|16059.14|16090.21|16090.21|16059.14|16059.14|0
1713781500000|2024-04-22 10:25:00|16043.02|16043.02|16046.49|16046.49|16051.86|16051.86|16043.02|16043.02|0
1713781800000|2024-04-22 10:30:00|16057.24|16057.24|16074.75|16074.75|16074.75|16074.75|16053.26|16053.26|0
1713782100000|2024-04-22 10:35:00|16064.01|16064.01|16059.31|16059.31|16070.42|16070.42|16054.8|16054.8|0
1713782400000|2024-04-22 10:40:00|16070.06|16070.06|16063.99|16063.99|16070.06|16070.06|16058.61|16058.61|0
1713782700000|2024-04-22 10:45:00|16053.24|16053.24|16051.84|16051.84|16053.24|16053.24|16046.47|16046.47|0
1713783000000|2024-04-22 10:50:00|16062.59|16062.59|16081.59|16081.59|16088.57|16088.57|16062.59|16062.59|0
1713783300000|2024-04-22 10:55:00|16086.97|16086.97|16080.2|16080.2|16086.97|16086.97|16080.2|16080.2|0
1713783600000|2024-04-22 11:00:00|16078.8|16078.8|16084.18|16084.18|16089.55|16089.55|16078.8|16078.8|0
1713783900000|2024-04-22 11:05:00|16078.8|16078.8|16082.44|16082.44|16087.82|16087.82|16077.07|16077.07|0
1713784200000|2024-04-22 11:10:00|16077.07|16077.07|16097.82|16097.82|16097.82|16097.82|16070.83|16070.83|0
1713784500000|2024-04-22 11:15:00|16092.45|16092.45|16106.97|16106.97|16106.97|16106.97|16092.45|16092.45|0
1713784800000|2024-04-22 11:20:00|16103.5|16103.5|16104.18|16104.18|16104.18|16104.18|16098.81|16098.81|0
1713785100000|2024-04-22 11:25:00|16098.81|16098.81|16107.18|16107.18|16112.55|16112.55|16093.43|16093.43|0
1713785400000|2024-04-22 11:30:00|16117.93|16117.93|16108.01|16108.01|16117.93|16117.93|16101.77|16101.77|0
1713785700000|2024-04-22 11:35:00|16107.14|16107.14|16123.26|16123.26|16123.26|16123.26|16107.14|16107.14|0
1713786000000|2024-04-22 11:40:00|16134.01|16134.01|16118.34|16118.34|16137.48|16137.48|16118.34|16118.34|0
1713786300000|2024-04-22 11:45:00|16114.16|16114.16|16104.6|16104.6|16114.16|16114.16|16099.23|16099.23|0
1713786600000|2024-04-22 11:50:00|16117.16|16117.16|16104.67|16104.67|16122.53|16122.53|16104.67|16104.67|0
1713786900000|2024-04-22 11:55:00|16115.42|16115.42|16128.77|16128.77|16134.14|16134.14|16112.65|16112.65|0
1713787200000|2024-04-22 12:00:00|16118.02|16118.02|16161.01|16161.01|16161.01|16161.01|16118.02|16118.02|0
1713787500000|2024-04-22 12:05:00|16158.41|16158.41|16146.27|16146.27|16158.41|16158.41|16142.29|16142.29|0
1713787800000|2024-04-22 12:10:00|16140.9|16140.9|16145.86|16145.86|16151.64|16151.64|16126.95|16126.95|0
1713788100000|2024-04-22 12:15:00|16156.61|16156.61|16129.72|16129.72|16156.61|16156.61|16129.72|16129.72|0
1713788400000|2024-04-22 12:20:00|16145.84|16145.84|16145.84|16145.84|16151.21|16151.21|16145.84|16145.84|0
1713788700000|2024-04-22 12:25:00|16140.46|16140.46|16145.84|16145.84|16145.84|16145.84|16140.46|16140.46|0
1713789000000|2024-04-22 12:30:00|16135.09|16135.09|16125.55|16125.55|16135.09|16135.09|16123.81|16123.81|0
1713789300000|2024-04-22 12:35:00|16123.81|16123.81|16157.13|16157.13|16161.47|16161.47|16123.81|16123.81|0
1713789600000|2024-04-22 12:40:00|16162.51|16162.51|16159.72|16159.72|16162.51|16162.51|16148.97|16148.97|0
1713789900000|2024-04-22 12:45:00|16165.09|16165.09|16165.09|16165.09|16175.84|16175.84|16165.09|16165.09|0
1713790200000|2024-04-22 12:50:00|16175.84|16175.84|16160.06|16160.06|16180.02|16180.02|16160.06|16160.06|0
1713790500000|2024-04-22 12:55:00|16160.92|16160.92|16172.37|16172.37|16172.37|16172.37|16160.92|16160.92|0
1713790800000|2024-04-22 13:00:00|16177.74|16177.74|16183.12|16183.12|16183.12|16183.12|16177.74|16177.74|0
1713791100000|2024-04-22 13:05:00|16161.62|16161.62|16181.88|16181.88|16181.88|16181.88|16156.25|16156.25|0
1713791400000|2024-04-22 13:10:00|16177.69|16177.69|16150.82|16150.82|16183.07|16183.07|16150.82|16150.82|0
1713791700000|2024-04-22 13:15:00|16145.24|16145.24|16123.33|16123.33|16145.24|16145.24|16123.33|16123.33|0
1713792000000|2024-04-22 13:20:00|16117.96|16117.96|16089.6|16089.6|16125.07|16125.07|16089.52|16089.52|0
1713792300000|2024-04-22 13:25:00|16078.44|16078.44|16089.35|16089.35|16100.1|16100.1|16074.44|16074.44|0
1713792600000|2024-04-22 13:30:00|16094.73|16094.73|16073.03|16073.03|16105.48|16105.48|16073.03|16073.03|0
1713792900000|2024-04-22 13:35:00|16078.4|16078.4|16093.13|16093.13|16099.9|16099.9|16078.4|16078.4|0
1713793200000|2024-04-22 13:40:00|16098.5|16098.5|16141.7|16141.7|16147.07|16147.07|16093.13|16093.13|0
1713793500000|2024-04-22 13:45:00|16136.33|16136.33|16125.37|16125.37|16136.33|16136.33|16120.2|16120.2|0
1713793800000|2024-04-22 13:50:00|16114.62|16114.62|16112.36|16112.36|16125.9|16125.9|16112.36|16112.36|0
1713794100000|2024-04-22 13:55:00|16117.74|16117.74|16109.73|16109.73|16135.41|16135.41|16101.77|16101.77|0
1713794400000|2024-04-22 14:00:00|16115.1|16115.1|16151.17|16151.17|16151.17|16151.17|16115.1|16115.1|0
1713794700000|2024-04-22 14:05:00|16161.92|16161.92|16156.55|16156.55|16164.71|16164.71|16151.17|16151.17|0
1713795000000|2024-04-22 14:10:00|16161.92|16161.92|16215.88|16215.88|16215.88|16215.88|16161.92|16161.92|0
1713795300000|2024-04-22 14:15:00|16210.51|16210.51|16220.56|16220.56|16226.63|16226.63|16199.06|16199.06|0
1713795600000|2024-04-22 14:20:00|16216.22|16216.22|16164.86|16164.86|16217.41|16217.41|16164.86|16164.86|0
1713795900000|2024-04-22 14:25:00|16159.49|16159.49|16217.11|16217.11|16217.11|16217.11|16154.11|16154.11|0
1713796200000|2024-04-22 14:30:00|16215.72|16215.72|16251.37|16251.37|16251.37|16251.37|16206.16|16206.16|0
1713796500000|2024-04-22 14:35:00|16245.3|16245.3|16249.1|16249.1|16249.97|16249.97|16224.5|16224.5|0
1713796800000|2024-04-22 14:40:00|16243.73|16243.73|16254.48|16254.48|16259.85|16259.85|16236.96|16236.96|0
1713797100000|2024-04-22 14:45:00|16251.69|16251.69|16216.65|16216.65|16251.69|16251.69|16216.65|16216.65|0
1713797400000|2024-04-22 14:50:00|16211.28|16211.28|16185.8|16185.8|16216.86|16216.86|16185.8|16185.8|0
1713797700000|2024-04-22 14:55:00|16183.01|16183.01|16163.61|16163.61|16186.01|16186.01|16163.61|16163.61|0
1713798000000|2024-04-22 15:00:00|16162.22|16162.22|16174.73|16174.73|16174.73|16174.73|16158.41|16158.41|0
1713798300000|2024-04-22 15:05:00|16176.13|16176.13|16172.3|16172.3|16186.88|16186.88|16172.3|16172.3|0
1713798600000|2024-04-22 15:10:00|16170.91|16170.91|16128.52|16128.52|16170.91|16170.91|16128.52|16128.52|0
1713798900000|2024-04-22 15:15:00|16131.31|16131.31|16122.35|16122.35|16133.23|16133.23|16109.85|16109.85|0
1713799200000|2024-04-22 15:20:00|16127.73|16127.73|16133.97|16133.97|16142.13|16142.13|16120.26|16120.26|0
1713799500000|2024-04-22 15:25:00|16139.34|16139.34|16138.83|16138.83|16142.13|16142.13|16114.02|16114.02|0
1713856500000|2024-04-23 07:15:00|16138.94|16138.94|16154.16|16154.16|16154.16|16154.16|16134.57|16134.57|0
1713856800000|2024-04-23 07:20:00|16168.11|16168.11|16165.31|16165.31|16182.47|16182.47|16142.23|16142.23|0
1713857100000|2024-04-23 07:25:00|16156.63|16156.63|16156.63|16156.63|16156.63|16156.63|16156.63|16156.63|0
1713857400000|2024-04-23 07:30:00|16145.89|16145.89|16158.71|16158.71|16158.71|16158.71|16145.89|16145.89|0
1713857700000|2024-04-23 07:35:00|16157.31|16157.31|16131.54|16131.54|16157.31|16157.31|16120.47|16120.47|0
1713858000000|2024-04-23 07:40:00|16119.4|16119.4|16089.94|16089.94|16127.56|16127.56|16079.19|16079.19|0
1713858300000|2024-04-23 07:45:00|16084.57|16084.57|16065.99|16065.99|16084.57|16084.57|16061.81|16061.81|0
1713858600000|2024-04-23 07:50:00|16060.62|16060.62|16070.16|16070.16|16075.33|16075.33|16056.44|16056.44|0
1713858900000|2024-04-23 07:55:00|16075.54|16075.54|16116.63|16116.63|16116.63|16116.63|16075.54|16075.54|0
1713859200000|2024-04-23 08:00:00|16123.6|16123.6|16098.33|16098.33|16123.6|16123.6|16091.36|16091.36|0
1713859500000|2024-04-23 08:05:00|16092.96|16092.96|16098.33|16098.33|16098.33|16098.33|16092.96|16092.96|0
1713859800000|2024-04-23 08:10:00|16103.71|16103.71|16099.2|16099.2|16113.15|16113.15|16092.43|16092.43|0
1713860100000|2024-04-23 08:15:00|16094.86|16094.86|16089.49|16089.49|16100.23|16100.23|16089.49|16089.49|0
1713860400000|2024-04-23 08:20:00|16084.11|16084.11|16081.51|16081.51|16084.11|16084.11|16076.14|16076.14|0
1713860700000|2024-04-23 08:25:00|16086.88|16086.88|16135.25|16135.25|16146|16146|16086.88|16086.88|0
1713861000000|2024-04-23 08:30:00|16129.88|16129.88|16097.63|16097.63|16129.88|16129.88|16097.63|16097.63|0
1713861300000|2024-04-23 08:35:00|16092.26|16092.26|16092.26|16092.26|16092.26|16092.26|16081.51|16081.51|0
1713861600000|2024-04-23 08:40:00|16094.86|16094.86|16100.01|16100.01|16100.23|16100.23|16079.72|16079.72|0
1713861900000|2024-04-23 08:45:00|16094.64|16094.64|16089.26|16089.26|16094.64|16094.64|16089.26|16089.26|0
1713862200000|2024-04-23 08:50:00|16080.89|16080.89|16087.66|16087.66|16087.66|16087.66|16076.71|16076.71|0
1713862500000|2024-04-23 08:55:00|16088.53|16088.53|16077.78|16077.78|16093.9|16093.9|16077.78|16077.78|0
1713862800000|2024-04-23 09:00:00|16081.97|16081.97|16100.86|16100.86|16100.86|16100.86|16081.97|16081.97|0
1713863100000|2024-04-23 09:05:00|16095.49|16095.49|16078.5|16078.5|16095.49|16095.49|16078.5|16078.5|0
1713863400000|2024-04-23 09:10:00|16081.29|16081.29|16075.91|16075.91|16092.03|16092.03|16075.91|16075.91|0
1713863700000|2024-04-23 09:15:00|16065.16|16065.16|16077.72|16077.72|16077.72|16077.72|16065.16|16065.16|0
1713864000000|2024-04-23 09:20:00|16080.51|16080.51|16086.07|16086.07|16086.07|16086.07|16064.39|16064.39|0
1713864300000|2024-04-23 09:25:00|16080.7|16080.7|16114.31|16114.31|16114.31|16114.31|16065.44|16065.44|0
1713864600000|2024-04-23 09:30:00|16121.29|16121.29|16148.02|16148.02|16153.4|16153.4|16121.29|16121.29|0
1713864900000|2024-04-23 09:35:00|16164.15|16164.15|16180.47|16180.47|16180.47|16180.47|16164.15|16164.15|0
1713865200000|2024-04-23 09:40:00|16174.89|16174.89|16166.73|16166.73|16174.89|16174.89|16161.36|16161.36|0
1713865500000|2024-04-23 09:45:00|16167.6|16167.6|16170.39|16170.39|16174.57|16174.57|16167.6|16167.6|0
1713865800000|2024-04-23 09:50:00|16177.36|16177.36|16198.64|16198.64|16220.13|16220.13|16168.99|16168.99|0
1713866100000|2024-04-23 09:55:00|16195.85|16195.85|16199.64|16199.64|16199.64|16199.64|16181.76|16181.76|0
1713866400000|2024-04-23 10:00:00|16196.17|16196.17|16197.56|16197.56|16197.56|16197.56|16196.17|16196.17|0
1713866700000|2024-04-23 10:05:00|16191.49|16191.49|16186.12|16186.12|16196.86|16196.86|16186.12|16186.12|0
1713867000000|2024-04-23 10:10:00|16191.49|16191.49|16201.37|16201.37|16203.11|16203.11|16191.49|16191.49|0
1713867300000|2024-04-23 10:15:00|16207.44|16207.44|16226.77|16226.77|16226.77|16226.77|16207.44|16207.44|0
1713867600000|2024-04-23 10:20:00|16221.39|16221.39|16222.99|16222.99|16228.57|16228.57|16210.44|16210.44|0
1713867900000|2024-04-23 10:25:00|16228.57|16228.57|16208.78|16208.78|16228.57|16228.57|16208.78|16208.78|0
1713868200000|2024-04-23 10:30:00|16203.4|16203.4|16203.4|16203.4|16203.4|16203.4|16203.4|16203.4|0
1713868500000|2024-04-23 10:35:00|16208.78|16208.78|16203.4|16203.4|16208.78|16208.78|16203.4|16203.4|0
1713868800000|2024-04-23 10:40:00|16208.78|16208.78|16199.93|16199.93|16208.78|16208.78|16199.93|16199.93|0
1713869100000|2024-04-23 10:45:00|16205.31|16205.31|16236.35|16236.35|16236.35|16236.35|16205.31|16205.31|0
1713869400000|2024-04-23 10:50:00|16239.14|16239.14|16233.97|16233.97|16247.51|16247.51|16228.59|16228.59|0
1713869700000|2024-04-23 10:55:00|16244.72|16244.72|16232.57|16232.57|16244.72|16244.72|16227.2|16227.2|0
1713870000000|2024-04-23 11:00:00|16237.95|16237.95|16228.59|16228.59|16255.67|16255.67|16228.59|16228.59|0
1713870300000|2024-04-23 11:05:00|16224.41|16224.41|16198.31|16198.31|16224.41|16224.41|16198.31|16198.31|0
1713870600000|2024-04-23 11:10:00|16201.78|16201.78|16208.67|16208.67|16211.27|16211.27|16195.15|16195.15|0
1713870900000|2024-04-23 11:15:00|16203.3|16203.3|16216.48|16216.48|16216.48|16216.48|16195.15|16195.15|0
1713871200000|2024-04-23 11:20:00|16211.1|16211.1|16211.1|16211.1|16211.1|16211.1|16211.1|16211.1|0
1713871500000|2024-04-23 11:25:00|16200.35|16200.35|16201.96|16201.96|16208.72|16208.72|16194.98|16194.98|0
1713871800000|2024-04-23 11:30:00|16191.21|16191.21|16192.81|16192.81|16192.81|16192.81|16175.09|16175.09|0
1713872100000|2024-04-23 11:35:00|16198.18|16198.18|16192.81|16192.81|16198.18|16198.18|16192.81|16192.81|0
1713872400000|2024-04-23 11:40:00|16200.62|16200.62|16191.53|16191.53|16200.62|16200.62|16184.59|16184.59|0
1713872700000|2024-04-23 11:45:00|16186.16|16186.16|16181.12|16181.12|16188.76|16188.76|16181.12|16181.12|0
1713873000000|2024-04-23 11:50:00|16181.99|16181.99|16176.62|16176.62|16181.99|16181.99|16176.62|16176.62|0
1713873300000|2024-04-23 11:55:00|16171.24|16171.24|16181.99|16181.99|16181.99|16181.99|16171.24|16171.24|0
1713873600000|2024-04-23 12:00:00|16176.62|16176.62|16181.27|16181.27|16185.46|16185.46|16175.9|16175.9|0
1713873900000|2024-04-23 12:05:00|16185.61|16185.61|16173.26|16173.26|16185.61|16185.61|16173.26|16173.26|0
1713874200000|2024-04-23 12:10:00|16176.05|16176.05|16170.68|16170.68|16176.05|16176.05|16170.68|16170.68|0
1713874500000|2024-04-23 12:15:00|16163.74|16163.74|16156.76|16156.76|16165.13|16165.13|16156.76|16156.76|0
1713874800000|2024-04-23 12:20:00|16162.14|16162.14|16167.51|16167.51|16169.11|16169.11|16159.35|16159.35|0
1713875100000|2024-04-23 12:25:00|16162.14|16162.14|16165.08|16165.08|16165.08|16165.08|16160.74|16160.74|0
1713875400000|2024-04-23 12:30:00|16170.45|16170.45|16175.32|16175.32|16177.43|16177.43|16170.45|16170.45|0
1713875700000|2024-04-23 12:35:00|16186.07|16186.07|16207.77|16207.77|16207.77|16207.77|16186.07|16186.07|0
1713876000000|2024-04-23 12:40:00|16214.71|16214.71|16210.69|16210.69|16220.25|16220.25|16206.51|16206.51|0
1713876300000|2024-04-23 12:45:00|16216.07|16216.07|16206.36|16206.36|16221.44|16221.44|16206.36|16206.36|0
1713876600000|2024-04-23 12:50:00|16203.57|16203.57|16209.81|16209.81|16215.18|16215.18|16203.57|16203.57|0
1713876900000|2024-04-23 12:55:00|16214.14|16214.14|16218.33|16218.33|16218.33|16218.33|16214.14|16214.14|0
1713877200000|2024-04-23 13:00:00|16223.7|16223.7|16212.96|16212.96|16223.7|16223.7|16207.58|16207.58|0
1713877500000|2024-04-23 13:05:00|16207.58|16207.58|16212.96|16212.96|16212.96|16212.96|16207.58|16207.58|0
1713877800000|2024-04-23 13:10:00|16211.56|16211.56|16212.43|16212.43|16214.35|16214.35|16208.09|16208.09|0
1713878100000|2024-04-23 13:15:00|16201.68|16201.68|16196.31|16196.31|16201.68|16201.68|16196.31|16196.31|0
1713878400000|2024-04-23 13:20:00|16195.44|16195.44|16200.29|16200.29|16200.29|16200.29|16193.52|16193.52|0
1713878700000|2024-04-23 13:25:00|16211.03|16211.03|16221.97|16221.97|16221.97|16221.97|16208.43|16208.43|0
1713879000000|2024-04-23 13:30:00|16227.34|16227.34|16220.57|16220.57|16228.74|16228.74|16215.2|16215.2|0
1713879300000|2024-04-23 13:35:00|16224.91|16224.91|16263.4|16263.4|16263.4|16263.4|16214.16|16214.16|0
1713879600000|2024-04-23 13:40:00|16258.02|16258.02|16269.18|16269.18|16279.93|16279.93|16258.02|16258.02|0
1713879900000|2024-04-23 13:45:00|16273.37|16273.37|16293.13|16293.13|16318.96|16318.96|16267.99|16267.99|0
1713880200000|2024-04-23 13:50:00|16295.73|16295.73|16325.58|16325.58|16325.58|16325.58|16295.71|16295.71|0
1713880500000|2024-04-23 13:55:00|16320.21|16320.21|16300.62|16300.62|16320.21|16320.21|16297.31|16297.31|0
1713880800000|2024-04-23 14:00:00|16302.01|16302.01|16308.29|16308.29|16319.04|16319.04|16302.01|16302.01|0
1713881100000|2024-04-23 14:05:00|16309.68|16309.68|16314.75|16314.75|16333.67|16333.67|16304.31|16304.31|0
1713881400000|2024-04-23 14:10:00|16320.33|16320.33|16313.77|16313.77|16323.12|16323.12|16313.77|16313.77|0
1713881700000|2024-04-23 14:15:00|16316.56|16316.56|16318.3|16318.3|16321.94|16321.94|16301.81|16301.81|0
1713882000000|2024-04-23 14:20:00|16323.67|16323.67|16292.61|16292.61|16329.04|16329.04|16287.24|16287.24|0
1713882300000|2024-04-23 14:25:00|16281.87|16281.87|16268.33|16268.33|16292.61|16292.61|16268.33|16268.33|0
1713882600000|2024-04-23 14:30:00|16273.7|16273.7|16265.93|16265.93|16273.7|16273.7|16253.38|16253.38|0
1713882900000|2024-04-23 14:35:00|16267.33|16267.33|16260.71|16260.71|16271.66|16271.66|16255.34|16255.34|0
1713883200000|2024-04-23 14:40:00|16266.08|16266.08|16269.08|16269.08|16271.46|16271.46|16259.31|16259.31|0
1713883500000|2024-04-23 14:45:00|16264.89|16264.89|16278.26|16278.26|16278.26|16278.26|16252.58|16252.58|0
1713883800000|2024-04-23 14:50:00|16281.73|16281.73|16293.67|16293.67|16304.1|16304.1|16277.55|16277.55|0
1713884100000|2024-04-23 14:55:00|16296.46|16296.46|16319.14|16319.14|16320.54|16320.54|16295.06|16295.06|0
1713884400000|2024-04-23 15:00:00|16313.77|16313.77|16325.55|16325.55|16325.55|16325.55|16295.89|16295.89|0
1713884700000|2024-04-23 15:05:00|16330.93|16330.93|16358.25|16358.25|16358.25|16358.25|16330.93|16330.93|0
1713885000000|2024-04-23 15:10:00|16363.62|16363.62|16368.86|16368.86|16370.6|16370.6|16354.27|16354.27|0
1713885300000|2024-04-23 15:15:00|16374.24|16374.24|16356.91|16356.91|16375.63|16375.63|16355.51|16355.51|0
1713885600000|2024-04-23 15:20:00|16354.12|16354.12|16343.16|16343.16|16354.46|16354.46|16336.39|16336.39|0
1713885900000|2024-04-23 15:25:00|16341.77|16341.77|16345.95|16345.95|16352.01|16352.01|16341.45|16341.45|0
1713942900000|2024-04-24 07:15:00|15934.62|15934.62|15922.5|15922.5|15934.62|15934.62|15891.63|15891.63|0
1713943200000|2024-04-24 07:20:00|15933.25|15933.25|15976.24|15976.24|15986.99|15986.99|15933.25|15933.25|0
1713943500000|2024-04-24 07:25:00|15969.3|15969.3|15976.07|15976.07|15986.82|15986.82|15969.13|15969.13|0
1713943800000|2024-04-24 07:30:00|15965.32|15965.32|15954.58|15954.58|15970.7|15970.7|15949.2|15949.2|0
1713944100000|2024-04-24 07:35:00|15959.95|15959.95|15965.32|15965.32|15965.32|15965.32|15949.2|15949.2|0
1713944400000|2024-04-24 07:40:00|15954.58|15954.58|15930.65|15930.65|15954.58|15954.58|15930.65|15930.65|0
1713944700000|2024-04-24 07:45:00|15936.02|15936.02|15946.77|15946.77|15957.52|15957.52|15936.02|15936.02|0
1713945000000|2024-04-24 07:50:00|15952.14|15952.14|15968.27|15968.27|15968.27|15968.27|15952.14|15952.14|0
1713945300000|2024-04-24 07:55:00|15952.14|15952.14|15865.46|15865.46|15952.14|15952.14|15865.46|15865.46|0
1713945600000|2024-04-24 08:00:00|15858.52|15858.52|15933.95|15933.95|15933.95|15933.95|15847.77|15847.77|0
1713945900000|2024-04-24 08:05:00|15939.32|15939.32|15966.19|15966.19|15966.19|15966.19|15939.32|15939.32|0
1713946200000|2024-04-24 08:10:00|15987.69|15987.69|16019.93|16019.93|16019.93|16019.93|15987.69|15987.69|0
1713946800000|2024-04-24 08:20:00|16036.05|16036.05|16025.31|16025.31|16036.05|16036.05|16025.31|16025.31|0
1713947100000|2024-04-24 08:25:00|16019.93|16019.93|15964.5|15964.5|16019.93|16019.93|15964.5|15964.5|0
1713947400000|2024-04-24 08:30:00|15969.87|15969.87|15975.25|15975.25|15980.62|15980.62|15969.87|15969.87|0
1713947700000|2024-04-24 08:35:00|15959.13|15959.13|15937.63|15937.63|15959.13|15959.13|15937.63|15937.63|0
1713948000000|2024-04-24 08:40:00|15929.26|15929.26|15907.76|15907.76|15929.26|15929.26|15902.39|15902.39|0
1713948300000|2024-04-24 08:45:00|15913.14|15913.14|15886.95|15886.95|15919.19|15919.19|15886.95|15886.95|0
1713948600000|2024-04-24 08:50:00|15892.32|15892.32|15881.57|15881.57|15892.32|15892.32|15881.57|15881.57|0
1713948900000|2024-04-24 08:55:00|15886.95|15886.95|15897.69|15897.69|15903.07|15903.07|15886.95|15886.95|0
1713949200000|2024-04-24 09:00:00|15892.32|15892.32|15908.44|15908.44|15908.44|15908.44|15892.32|15892.32|0
1713949500000|2024-04-24 09:05:00|15903.07|15903.07|15897.69|15897.69|15903.07|15903.07|15897.69|15897.69|0
1713950100000|2024-04-24 09:15:00|15881.57|15881.57|15886.54|15886.54|15908.44|15908.44|15881.57|15881.57|0
1713950400000|2024-04-24 09:20:00|15889.14|15889.14|15889.14|15889.14|15889.14|15889.14|15878.39|15878.39|0
1713950700000|2024-04-24 09:25:00|15898.9|15898.9|15889.14|15889.14|15901.49|15901.49|15889.14|15889.14|0
1713951000000|2024-04-24 09:30:00|15887.74|15887.74|15893.12|15893.12|15893.12|15893.12|15876.99|15876.99|0
1713951300000|2024-04-24 09:35:00|15909.24|15909.24|15914.61|15914.61|15914.61|15914.61|15909.24|15909.24|0
1713951600000|2024-04-24 09:40:00|15919.99|15919.99|15925.36|15925.36|15930.73|15930.73|15919.99|15919.99|0
1713951900000|2024-04-24 09:45:00|15926.23|15926.23|15946.8|15946.8|15946.8|15946.8|15921.89|15921.89|0
1713952200000|2024-04-24 09:50:00|15957.54|15957.54|15952.17|15952.17|15957.54|15957.54|15952.17|15952.17|0
1713952500000|2024-04-24 09:55:00|15962.92|15962.92|15973.67|15973.67|15973.67|15973.67|15962.92|15962.92|0
1713952800000|2024-04-24 10:00:00|15977.85|15977.85|15996.76|15996.76|15996.76|15996.76|15977.85|15977.85|0
1713953100000|2024-04-24 10:05:00|16002.14|16002.14|16007.51|16007.51|16007.51|16007.51|16002.14|16002.14|0
1713953400000|2024-04-24 10:10:00|16002.14|16002.14|16007.51|16007.51|16007.51|16007.51|15991.39|15991.39|0
1713953700000|2024-04-24 10:15:00|15996.76|15996.76|16011.85|16011.85|16017.22|16017.22|15996.76|15996.76|0
1713954300000|2024-04-24 10:25:00|16007.66|16007.66|15959.09|15959.09|16007.66|16007.66|15959.09|15959.09|0
1713954600000|2024-04-24 10:30:00|15956.3|15956.3|15958.88|15958.88|15961.67|15961.67|15956.3|15956.3|0
1713954900000|2024-04-24 10:35:00|15948.14|15948.14|15937.39|15937.39|15948.14|15948.14|15937.39|15937.39|0
1713955200000|2024-04-24 10:40:00|15926.64|15926.64|15937.39|15937.39|15942.76|15942.76|15926.64|15926.64|0
1713955500000|2024-04-24 10:45:00|15942.76|15942.76|15950.72|15950.72|15950.72|15950.72|15939.97|15939.97|0
1713955800000|2024-04-24 10:50:00|15945.35|15945.35|15945.35|15945.35|15945.35|15945.35|15945.35|15945.35|0
1713956100000|2024-04-24 10:55:00|15961.47|15961.47|15949.12|15949.12|15961.47|15961.47|15949.12|15949.12|0
1713956400000|2024-04-24 11:00:00|15938.37|15938.37|15963.07|15963.07|15968.44|15968.44|15938.37|15938.37|0
1713956700000|2024-04-24 11:05:00|15956.09|15956.09|15960.28|15960.28|15965.86|15965.86|15950.72|15950.72|0
1713957000000|2024-04-24 11:10:00|15949.53|15949.53|15960.28|15960.28|15960.28|15960.28|15949.53|15949.53|0
1713957300000|2024-04-24 11:15:00|15949.53|15949.53|15921.29|15921.29|15950.4|15950.4|15880.54|15880.54|0
1713957600000|2024-04-24 11:20:00|15932.03|15932.03|15961.9|15961.9|15961.9|15961.9|15932.03|15932.03|0
1713957900000|2024-04-24 11:25:00|15972.65|15972.65|15983.4|15983.4|15983.4|15983.4|15967.27|15967.27|0
1713958200000|2024-04-24 11:30:00|15967.27|15967.27|15965.05|15965.05|15967.27|15967.27|15954.3|15954.3|0
1713958500000|2024-04-24 11:35:00|15962.26|15962.26|15960.67|15960.67|15970.22|15970.22|15959.47|15959.47|0
1713958800000|2024-04-24 11:40:00|15955.3|15955.3|15975.06|15975.06|15975.06|15975.06|15944.55|15944.55|0
1713959100000|2024-04-24 11:45:00|15980.43|15980.43|15979.57|15979.57|15980.43|15980.43|15974.19|15974.19|0
1713959400000|2024-04-24 11:50:00|15974.19|15974.19|15985.47|15985.47|15986.53|15986.53|15974.19|15974.19|0
1713959700000|2024-04-24 11:55:00|15982.68|15982.68|15982.68|15982.68|15982.68|15982.68|15982.68|15982.68|0
1713960000000|2024-04-24 12:00:00|15977.31|15977.31|15969.12|15969.12|15977.31|15977.31|15969.12|15969.12|0
1713960300000|2024-04-24 12:05:00|15966.52|15966.52|15965.12|15965.12|15966.52|15966.52|15963.05|15963.05|0
1713960600000|2024-04-24 12:10:00|15959.75|15959.75|15986.62|15986.62|16002.74|16002.74|15959.75|15959.75|0
1713960900000|2024-04-24 12:15:00|15984.02|15984.02|15991.98|15991.98|15994.77|15994.77|15973.27|15973.27|0
1713961200000|2024-04-24 12:20:00|15991.11|15991.11|15995.29|15995.29|15995.29|15995.29|15991.11|15991.11|0
1713961500000|2024-04-24 12:25:00|15996.69|15996.69|15992.88|15992.88|15996.69|15996.69|15983.34|15983.34|0
1713961800000|2024-04-24 12:30:00|15987.51|15987.51|15988.37|15988.37|16009.87|16009.87|15977.96|15977.96|0
1713962100000|2024-04-24 12:35:00|15993.75|15993.75|16004.5|16004.5|16009.87|16009.87|15993.75|15993.75|0
1713962400000|2024-04-24 12:40:00|16007.29|16007.29|15980.42|15980.42|16007.29|16007.29|15980.42|15980.42|0
1713962700000|2024-04-24 12:45:00|15975.04|15975.04|15989.05|15989.05|15994.43|15994.43|15967.56|15967.56|0
1713963000000|2024-04-24 12:50:00|15978.3|15978.3|15981.08|15981.08|15981.08|15981.08|15965.82|15965.82|0
1713963300000|2024-04-24 12:55:00|15964.95|15964.95|15972.76|15972.76|15972.76|15972.76|15963.22|15963.22|0
1713963600000|2024-04-24 13:00:00|15962.01|15962.01|15962.35|15962.35|15963.22|15963.22|15952.47|15952.47|0
1713963900000|2024-04-24 13:05:00|15973.1|15973.1|15951.6|15951.6|15973.1|15973.1|15951.6|15951.6|0
1713964200000|2024-04-24 13:10:00|15940.86|15940.86|15946.02|15946.02|15956.98|15956.98|15940.86|15940.86|0
1713964500000|2024-04-24 13:15:00|15953.83|15953.83|15948.62|15948.62|15961.81|15961.81|15938.91|15938.91|0
1713964800000|2024-04-24 13:20:00|15937.88|15937.88|15974.7|15974.7|15974.7|15974.7|15937.88|15937.88|0
1713965100000|2024-04-24 13:25:00|15975.57|15975.57|15989.77|15989.77|15989.77|15989.77|15975.57|15975.57|0
1713965400000|2024-04-24 13:30:00|15984.39|15984.39|15943.78|15943.78|15984.39|15984.39|15933.03|15933.03|0
1713965700000|2024-04-24 13:35:00|15949.15|15949.15|15946.55|15946.55|15951.93|15951.93|15935.8|15935.8|0
1713966000000|2024-04-24 13:40:00|15941.18|15941.18|15950.53|15950.53|15950.53|15950.53|15929.03|15929.03|0
1713966300000|2024-04-24 13:45:00|15951.93|15951.93|15938.59|15938.59|15955.9|15955.9|15923.66|15923.66|0
1713966600000|2024-04-24 13:50:00|15934.26|15934.26|15910.18|15910.18|15934.26|15934.26|15907.39|15907.39|0
1713966900000|2024-04-24 13:55:00|15899.43|15899.43|15926.3|15926.3|15926.3|15926.3|15894.05|15894.05|0
1713967200000|2024-04-24 14:00:00|15915.55|15915.55|15960.82|15960.82|15960.82|15960.82|15915.55|15915.55|0
1713967500000|2024-04-24 14:05:00|15966.2|15966.2|15983.71|15983.71|15994.46|15994.46|15960.82|15960.82|0
1713967800000|2024-04-24 14:10:00|15989.09|15989.09|15949.17|15949.17|15989.09|15989.09|15949.17|15949.17|0
1713968100000|2024-04-24 14:15:00|15933.05|15933.05|15922.47|15922.47|15938.42|15938.42|15922.47|15922.47|0
1713968400000|2024-04-24 14:20:00|15917.1|15917.1|15910.68|15910.68|15927.84|15927.84|15906.35|15906.35|0
1713968700000|2024-04-24 14:25:00|15921.43|15921.43|15921.64|15921.64|15921.64|15921.64|15916.06|15916.06|0
1713969000000|2024-04-24 14:30:00|15905.52|15905.52|15904.63|15904.63|15913.66|15913.66|15902.91|15902.91|0
1713969300000|2024-04-24 14:35:00|15893.88|15893.88|15892.85|15892.85|15893.88|15893.88|15888.51|15888.51|0
1713969600000|2024-04-24 14:40:00|15887.47|15887.47|15881.72|15881.72|15893.18|15893.18|15871.69|15871.69|0
1713969900000|2024-04-24 14:45:00|15876.35|15876.35|15883.78|15883.78|15883.78|15883.78|15863.26|15863.26|0
1713970200000|2024-04-24 14:50:00|15878.4|15878.4|15878.2|15878.2|15894.52|15894.52|15878.2|15878.2|0
1713970500000|2024-04-24 14:55:00|15883.57|15883.57|15891.38|15891.38|15895.02|15895.02|15883.57|15883.57|0
1713970800000|2024-04-24 15:00:00|15896.96|15896.96|15893.64|15893.64|15910.29|15910.29|15882.19|15882.19|0
1713971100000|2024-04-24 15:05:00|15899.01|15899.01|15893.43|15893.43|15899.01|15899.01|15893.43|15893.43|0
1713971400000|2024-04-24 15:10:00|15888.06|15888.06|15884.25|15884.25|15895|15895|15870.37|15870.37|0
1713971700000|2024-04-24 15:15:00|15878.88|15878.88|15901.6|15901.6|15903.33|15903.33|15873.5|15873.5|0
1713972000000|2024-04-24 15:20:00|15900.2|15900.2|15876.63|15876.63|15905.58|15905.58|15876.63|15876.63|0
1713972300000|2024-04-24 15:25:00|15879.24|15879.24|15900.07|15900.07|15900.07|15900.07|15879.24|15879.24|0
1714029300000|2024-04-25 07:15:00|15913.43|15913.43|15908.59|15908.59|15930.5|15930.5|15897.84|15897.84|0
1714029600000|2024-04-25 07:20:00|15921.6|15921.6|15884.76|15884.76|15921.6|15921.6|15874.01|15874.01|0
1714029900000|2024-04-25 07:25:00|15868.64|15868.64|15897.5|15897.5|15897.5|15897.5|15860.66|15860.66|0
1714030200000|2024-04-25 07:30:00|15891.92|15891.92|15942.51|15942.51|15942.51|15942.51|15891.92|15891.92|0
1714030500000|2024-04-25 07:35:00|15948.58|15948.58|15926.91|15926.91|15953.78|15953.78|15926.91|15926.91|0
1714030800000|2024-04-25 07:40:00|15937.66|15937.66|15963.55|15963.55|15963.55|15963.55|15926.91|15926.91|0
1714031100000|2024-04-25 07:45:00|15968.92|15968.92|15955.18|15955.18|15968.92|15968.92|15949.8|15949.8|0
1714031400000|2024-04-25 07:50:00|15982.05|15982.05|15953.16|15953.16|15982.05|15982.05|15945.21|15945.21|0
1714031700000|2024-04-25 07:55:00|15947.79|15947.79|15953.16|15953.16|15960.14|15960.14|15947.79|15947.79|0
1714032000000|2024-04-25 08:00:00|15957.5|15957.5|15979.41|15979.41|15979.41|15979.41|15946.75|15946.75|0
1714032300000|2024-04-25 08:05:00|15974.04|15974.04|15984.78|15984.78|15984.78|15984.78|15974.04|15974.04|0
1714032600000|2024-04-25 08:10:00|15979.41|15979.41|15979.2|15979.2|15990.16|15990.16|15974.04|15974.04|0
1714032900000|2024-04-25 08:15:00|15984.58|15984.58|15989.95|15989.95|16000.7|16000.7|15984.58|15984.58|0
1714033200000|2024-04-25 08:20:00|15989.09|15989.09|15987.18|15987.18|15992.55|15992.55|15981.81|15981.81|0
1714033500000|2024-04-25 08:25:00|15992.55|15992.55|15987.18|15987.18|15992.55|15992.55|15981.81|15981.81|0
1714033800000|2024-04-25 08:30:00|15997.93|15997.93|15996.04|15996.04|16001.4|16001.4|15985.28|15985.28|0
1714034100000|2024-04-25 08:35:00|16006.79|16006.79|16001.42|16001.42|16006.79|16006.79|15996.04|15996.04|0
1714034400000|2024-04-25 08:40:00|15996.04|15996.04|16014.8|16014.8|16020.18|16020.18|15996.04|15996.04|0
1714034700000|2024-04-25 08:45:00|16009.43|16009.43|16031.79|16031.79|16031.79|16031.79|16004.06|16004.06|0
1714035000000|2024-04-25 08:50:00|16024.82|16024.82|16040.94|16040.94|16040.94|16040.94|16024.82|16024.82|0
1714035300000|2024-04-25 08:55:00|16051.69|16051.69|16054.48|16054.48|16054.48|16054.48|16047.5|16047.5|0
1714035600000|2024-04-25 09:00:00|16059.85|16059.85|16057.25|16057.25|16065.23|16065.23|16054.48|16054.48|0
1714035900000|2024-04-25 09:05:00|16062.63|16062.63|16075.86|16075.86|16076.84|16076.84|16053.75|16053.75|0
1714036200000|2024-04-25 09:10:00|16070.49|16070.49|16073.96|16073.96|16073.96|16073.96|16059.74|16059.74|0
1714036500000|2024-04-25 09:15:00|16074.82|16074.82|16090.95|16090.95|16090.95|16090.95|16074.82|16074.82|0
1714036800000|2024-04-25 09:20:00|16096.32|16096.32|16090.95|16090.95|16096.32|16096.32|16085.57|16085.57|0
1714037100000|2024-04-25 09:25:00|16074.82|16074.82|16076.73|16076.73|16080.2|16080.2|16069.45|16069.45|0
1714037400000|2024-04-25 09:30:00|16087.48|16087.48|16098.24|16098.24|16106.39|16106.39|16084.69|16084.69|0
1714037700000|2024-04-25 09:35:00|16103.62|16103.62|16098.24|16098.24|16108.99|16108.99|16087.49|16087.49|0
1714038000000|2024-04-25 09:40:00|16094.77|16094.77|16094.77|16094.77|16094.77|16094.77|16094.77|16094.77|0
1714038300000|2024-04-25 09:45:00|16100.15|16100.15|16099.28|16099.28|16110.89|16110.89|16094.77|16094.77|0
1714038600000|2024-04-25 09:50:00|16104.65|16104.65|16088.53|16088.53|16104.65|16104.65|16088.53|16088.53|0
1714038900000|2024-04-25 09:55:00|16083.16|16083.16|16093.9|16093.9|16093.9|16093.9|16083.16|16083.16|0
1714039200000|2024-04-25 10:00:00|16083.16|16083.16|16093.9|16093.9|16104.65|16104.65|16083.16|16083.16|0
1714039500000|2024-04-25 10:05:00|16088.53|16088.53|16088.53|16088.53|16088.53|16088.53|16088.53|16088.53|0
1714039800000|2024-04-25 10:10:00|16083.16|16083.16|16064.04|16064.04|16083.16|16083.16|16064.04|16064.04|0
1714040100000|2024-04-25 10:15:00|16062.64|16062.64|16051.69|16051.69|16062.64|16062.64|16051.69|16051.69|0
1714040400000|2024-04-25 10:20:00|16046.32|16046.32|16035.57|16035.57|16046.32|16046.32|16035.57|16035.57|0
1714040700000|2024-04-25 10:25:00|16024.82|16024.82|16027.91|16027.91|16030.19|16030.19|16022.54|16022.54|0
1714041000000|2024-04-25 10:30:00|16029.31|16029.31|16046.41|16046.41|16046.41|16046.41|16019.54|16019.54|0
1714041300000|2024-04-25 10:35:00|16043.62|16043.62|16025.9|16025.9|16043.62|16043.62|16025.9|16025.9|0
1714041600000|2024-04-25 10:40:00|16031.27|16031.27|16036.65|16036.65|16036.65|16036.65|16025.9|16025.9|0
1714041900000|2024-04-25 10:45:00|16029.71|16029.71|16016.19|16016.19|16029.71|16029.71|16016.19|16016.19|0
1714042200000|2024-04-25 10:50:00|16017.92|16017.92|16009.95|16009.95|16017.92|16017.92|16009.95|16009.95|0
1714042500000|2024-04-25 10:55:00|16015.32|16015.32|16020.49|16020.49|16038.01|16038.01|16015.32|16015.32|0
1714042800000|2024-04-25 11:00:00|16023.09|16023.09|16030.84|16030.84|16030.84|16030.84|16015.59|16015.59|0
1714043100000|2024-04-25 11:05:00|16036.22|16036.22|16036.22|16036.22|16041.59|16041.59|16036.22|16036.22|0
1714043400000|2024-04-25 11:10:00|16048.77|16048.77|16070.68|16070.68|16076.05|16076.05|16048.77|16048.77|0
1714043700000|2024-04-25 11:15:00|16076.05|16076.05|16076.05|16076.05|16081.43|16081.43|16070.68|16070.68|0
1714044000000|2024-04-25 11:20:00|16070.68|16070.68|16066.5|16066.5|16081.63|16081.63|16065.31|16065.31|0
1714044300000|2024-04-25 11:25:00|16071.87|16071.87|16071.87|16071.87|16071.87|16071.87|16071.87|16071.87|0
1714044600000|2024-04-25 11:30:00|16066.5|16066.5|16066.5|16066.5|16066.5|16066.5|16061.12|16061.12|0
1714044900000|2024-04-25 11:35:00|16061.12|16061.12|16066.5|16066.5|16066.5|16066.5|16061.12|16061.12|0
1714045200000|2024-04-25 11:40:00|16061.12|16061.12|16067.89|16067.89|16073.47|16073.47|16061.12|16061.12|0
1714045500000|2024-04-25 11:45:00|16066.5|16066.5|16056.73|16056.73|16066.5|16066.5|16054.15|16054.15|0
1714045800000|2024-04-25 11:50:00|16058.13|16058.13|16063.5|16063.5|16063.5|16063.5|16058.13|16058.13|0
1714046100000|2024-04-25 11:55:00|16069.08|16069.08|16079.62|16079.62|16082.41|16082.41|16069.08|16069.08|0
1714046400000|2024-04-25 12:00:00|16090.37|16090.37|16081.36|16081.36|16090.37|16090.37|16067.14|16067.14|0
1714046700000|2024-04-25 12:05:00|16070.61|16070.61|16075.98|16075.98|16075.98|16075.98|16059.86|16059.86|0
1714047000000|2024-04-25 12:10:00|16070.61|16070.61|16070.61|16070.61|16070.61|16070.61|16059.86|16059.86|0
1714047300000|2024-04-25 12:15:00|16081.36|16081.36|16075.98|16075.98|16081.36|16081.36|16070.61|16070.61|0
1714047600000|2024-04-25 12:20:00|16074.59|16074.59|16076.3|16076.3|16076.3|16076.3|16066.42|16066.42|0
1714047900000|2024-04-25 12:25:00|16070.93|16070.93|16073.53|16073.53|16082.55|16082.55|16070.93|16070.93|0
1714048200000|2024-04-25 12:30:00|16078.91|16078.91|16054.4|16054.4|16078.91|16078.91|16035.48|16035.48|0
1714048500000|2024-04-25 12:35:00|16055.79|16055.79|16042.66|16042.66|16061.16|16061.16|16021.74|16021.74|0
1714048800000|2024-04-25 12:40:00|16037.29|16037.29|15996.47|15996.47|16037.29|16037.29|15996.47|15996.47|0
1714049100000|2024-04-25 12:45:00|15991.1|15991.1|15976.47|15976.47|15991.1|15991.1|15958.74|15958.74|0
1714049400000|2024-04-25 12:50:00|15981.84|15981.84|15975.64|15975.64|15984.22|15984.22|15950.17|15950.17|0
1714049700000|2024-04-25 12:55:00|15970.27|15970.27|15975.85|15975.85|15975.85|15975.85|15962.1|15962.1|0
1714050000000|2024-04-25 13:00:00|15981.22|15981.22|15975.76|15975.76|15998.85|15998.85|15972.85|15972.85|0
1714050300000|2024-04-25 13:05:00|15974.36|15974.36|15952.45|15952.45|15978.34|15978.34|15952.45|15952.45|0
1714050600000|2024-04-25 13:10:00|15948.98|15948.98|15937.71|15937.71|15948.98|15948.98|15924.17|15924.17|0
1714050900000|2024-04-25 13:15:00|15939.1|15939.1|15903.84|15903.84|15940.5|15940.5|15903.84|15903.84|0
1714051200000|2024-04-25 13:20:00|15893.1|15893.1|15895.89|15895.89|15898.47|15898.47|15890.51|15890.51|0
1714051500000|2024-04-25 13:25:00|15890.51|15890.51|15913.4|15913.4|15913.4|15913.4|15883.54|15883.54|0
1714051800000|2024-04-25 13:30:00|15908.03|15908.03|15897.08|15897.08|15925.34|15925.34|15897.08|15897.08|0
1714052100000|2024-04-25 13:35:00|15902.45|15902.45|15899.66|15899.66|15905.03|15905.03|15894.29|15894.29|0
1714052400000|2024-04-25 13:40:00|15892.68|15892.68|15914.39|15914.39|15914.39|15914.39|15876.56|15876.56|0
1714052700000|2024-04-25 13:45:00|15912.99|15912.99|15860.38|15860.38|15912.99|15912.99|15853.41|15853.41|0
1714053000000|2024-04-25 13:50:00|15865.76|15865.76|15869.09|15869.09|15874.13|15874.13|15860.38|15860.38|0
1714053300000|2024-04-25 13:55:00|15863.51|15863.51|15881.71|15881.71|15881.71|15881.71|15863.51|15863.51|0
1714053600000|2024-04-25 14:00:00|15876.34|15876.34|15881.37|15881.37|15885.35|15885.35|15870.62|15870.62|0
1714053900000|2024-04-25 14:05:00|15877.9|15877.9|15873.55|15873.55|15881.71|15881.71|15871.13|15871.13|0
1714054200000|2024-04-25 14:10:00|15876.34|15876.34|15872.36|15872.36|15881.71|15881.71|15860.21|15860.21|0
1714054500000|2024-04-25 14:15:00|15874.96|15874.96|15918.52|15918.52|15918.52|15918.52|15874.96|15874.96|0
1714054800000|2024-04-25 14:20:00|15913.14|15913.14|15926|15926|15929.47|15929.47|15913.14|15913.14|0
1714055100000|2024-04-25 14:25:00|15931.38|15931.38|15943.72|15943.72|15943.72|15943.72|15931.38|15931.38|0
1714055400000|2024-04-25 14:30:00|15954.47|15954.47|15932.36|15932.36|15965.22|15965.22|15932.36|15932.36|0
1714055700000|2024-04-25 14:35:00|15921.61|15921.61|15929.77|15929.77|15940.52|15940.52|15916.24|15916.24|0
1714056000000|2024-04-25 14:40:00|15913.65|15913.65|15907.88|15907.88|15924.4|15924.4|15907.88|15907.88|0
1714056300000|2024-04-25 14:45:00|15905.09|15905.09|15919.89|15919.89|15927.87|15927.87|15894.14|15894.14|0
1714056600000|2024-04-25 14:50:00|15914.31|15914.31|15896.8|15896.8|15914.31|15914.31|15891.42|15891.42|0
1714056900000|2024-04-25 14:55:00|15902.17|15902.17|15931.64|15931.64|15931.64|15931.64|15902.17|15902.17|0
1714057200000|2024-04-25 15:00:00|15926.27|15926.27|15903.36|15903.36|15931.64|15931.64|15892.41|15892.41|0
1714057500000|2024-04-25 15:05:00|15892.61|15892.61|15903.36|15903.36|15903.36|15903.36|15892.61|15892.61|0
1714057800000|2024-04-25 15:10:00|15904.23|15904.23|15895.76|15895.76|15914.13|15914.13|15895.76|15895.76|0
1714058100000|2024-04-25 15:15:00|15901.13|15901.13|15879.6|15879.6|15901.13|15901.13|15869.72|15869.72|0
1714058400000|2024-04-25 15:20:00|15874.23|15874.23|15892.08|15892.08|15894.35|15894.35|15874.23|15874.23|0
1714058700000|2024-04-25 15:25:00|15891.22|15891.22|15879.39|15879.39|15891.22|15891.22|15877.68|15877.68|0
1714115700000|2024-04-26 07:15:00|16188.52|16188.52|16183.15|16183.15|16188.52|16188.52|16183.15|16183.15|0
1714116000000|2024-04-26 07:20:00|16199.27|16199.27|16183.15|16183.15|16199.27|16199.27|16183.15|16183.15|0
1714116300000|2024-04-26 07:25:00|16204.64|16204.64|16199.27|16199.27|16204.64|16204.64|16199.27|16199.27|0
1714116600000|2024-04-26 07:30:00|16210.02|16210.02|16204.64|16204.64|16210.02|16210.02|16193.89|16193.89|0
1714116900000|2024-04-26 07:35:00|16215.39|16215.39|16199.27|16199.27|16215.39|16215.39|16183.15|16183.15|0
1714117200000|2024-04-26 07:40:00|16204.64|16204.64|16178.82|16178.82|16204.85|16204.85|16178.82|16178.82|0
1714117500000|2024-04-26 07:45:00|16168.08|16168.08|16165.29|16165.29|16173.45|16173.45|16162.5|16162.5|0
1714117800000|2024-04-26 07:50:00|16159.91|16159.91|16203.25|16203.25|16204.12|16204.12|16154.33|16154.33|0
1714118400000|2024-04-26 08:00:00|16181.75|16181.75|16167.89|16167.89|16181.75|16181.75|16156.43|16156.43|0
1714118700000|2024-04-26 08:05:00|16173.27|16173.27|16208.51|16208.51|16208.51|16208.51|16173.27|16173.27|0
1714119000000|2024-04-26 08:10:00|16213.88|16213.88|16223.44|16223.44|16223.44|16223.44|16213.88|16213.88|0
1714119300000|2024-04-26 08:15:00|16218.06|16218.06|16212.69|16212.69|16218.06|16218.06|16212.69|16212.69|0
1714119600000|2024-04-26 08:20:00|16218.27|16218.27|16244.36|16244.36|16244.36|16244.36|16218.27|16218.27|0
1714119900000|2024-04-26 08:25:00|16233.62|16233.62|16238.99|16238.99|16244.36|16244.36|16233.62|16233.62|0
1714120200000|2024-04-26 08:30:00|16249.74|16249.74|16282.19|16282.19|16282.19|16282.19|16249.74|16249.74|0
1714120500000|2024-04-26 08:35:00|16287.77|16287.77|16281.49|16281.49|16291.95|16291.95|16268.86|16268.86|0
1714120800000|2024-04-26 08:40:00|16289.86|16289.86|16308.98|16308.98|16311.98|16311.98|16289.86|16289.86|0
1714121100000|2024-04-26 08:45:00|16315.96|16315.96|16325.51|16325.51|16330.89|16330.89|16315.96|16315.96|0
1714121400000|2024-04-26 08:50:00|16320.14|16320.14|16286.71|16286.71|16320.14|16320.14|16278.34|16278.34|0
1714121700000|2024-04-26 08:55:00|16299.26|16299.26|16294.87|16294.87|16299.26|16299.26|16281.54|16281.54|0
1714122000000|2024-04-26 09:00:00|16284.12|16284.12|16279.94|16279.94|16284.12|16284.12|16279.94|16279.94|0
1714122300000|2024-04-26 09:05:00|16277.33|16277.33|16298.83|16298.83|16298.83|16298.83|16277.33|16277.33|0
1714122600000|2024-04-26 09:10:00|16293.46|16293.46|16267.62|16267.62|16293.46|16293.46|16267.62|16267.62|0
1714122900000|2024-04-26 09:15:00|16262.04|16262.04|16262.04|16262.04|16262.04|16262.04|16262.04|16262.04|0
1714123200000|2024-04-26 09:20:00|16251.63|16251.63|16250.24|16250.24|16263.98|16263.98|16250.24|16250.24|0
1714123500000|2024-04-26 09:25:00|16255.61|16255.61|16251.43|16251.43|16262.18|16262.18|16248.84|16248.84|0
1714123800000|2024-04-26 09:30:00|16250.03|16250.03|16259.91|16259.91|16259.91|16259.91|16249.16|16249.16|0
1714124100000|2024-04-26 09:35:00|16254.54|16254.54|16265.29|16265.29|16265.29|16265.29|16254.54|16254.54|0
1714124400000|2024-04-26 09:40:00|16259.91|16259.91|16311.54|16311.54|16311.54|16311.54|16259.91|16259.91|0
1714124700000|2024-04-26 09:45:00|16300.79|16300.79|16300.79|16300.79|16300.79|16300.79|16295.41|16295.41|0
1714125000000|2024-04-26 09:50:00|16290.04|16290.04|16274.69|16274.69|16290.04|16290.04|16274.69|16274.69|0
1714125300000|2024-04-26 09:55:00|16269.11|16269.11|16299.3|16299.3|16299.3|16299.3|16269.11|16269.11|0
1714125600000|2024-04-26 10:00:00|16277.81|16277.81|16276.21|16276.21|16283.18|16283.18|16270.83|16270.83|0
1714125900000|2024-04-26 10:05:00|16269.23|16269.23|16269.23|16269.23|16269.23|16269.23|16263.86|16263.86|0
1714126200000|2024-04-26 10:10:00|16263.86|16263.86|16288.56|16288.56|16293.93|16293.93|16263.86|16263.86|0
1714126500000|2024-04-26 10:15:00|16277.81|16277.81|16283.18|16283.18|16293.93|16293.93|16277.81|16277.81|0
1714126800000|2024-04-26 10:20:00|16299.3|16299.3|16304.68|16304.68|16304.68|16304.68|16293.93|16293.93|0
1714127100000|2024-04-26 10:25:00|16297.7|16297.7|16282.77|16282.77|16297.7|16297.7|16277.4|16277.4|0
1714127400000|2024-04-26 10:30:00|16277.57|16277.57|16293.12|16293.12|16298.49|16298.49|16277.57|16277.57|0
1714127700000|2024-04-26 10:35:00|16303.86|16303.86|16298.49|16298.49|16303.86|16303.86|16298.49|16298.49|0
1714128000000|2024-04-26 10:40:00|16293.12|16293.12|16283.35|16283.35|16293.12|16293.12|16283.35|16283.35|0
1714128300000|2024-04-26 10:45:00|16284.75|16284.75|16291.72|16291.72|16293.12|16293.12|16284.75|16284.75|0
1714128600000|2024-04-26 10:50:00|16288.93|16288.93|16264.44|16264.44|16288.93|16288.93|16264.44|16264.44|0
1714128900000|2024-04-26 10:55:00|16263.04|16263.04|16279.17|16279.17|16279.17|16279.17|16263.04|16263.04|0
1714129200000|2024-04-26 11:00:00|16268.76|16268.76|16258.01|16258.01|16268.76|16268.76|16258.01|16258.01|0
1714129500000|2024-04-26 11:05:00|16259.4|16259.4|16236.17|16236.17|16259.4|16259.4|16236.17|16236.17|0
1714129800000|2024-04-26 11:10:00|16230.8|16230.8|16228.2|16228.2|16244.32|16244.32|16220.05|16220.05|0
1714130100000|2024-04-26 11:15:00|16226.8|16226.8|16248.52|16248.52|16248.52|16248.52|16226.8|16226.8|0
1714130400000|2024-04-26 11:20:00|16243.15|16243.15|16248.52|16248.52|16248.52|16248.52|16243.15|16243.15|0
1714130700000|2024-04-26 11:25:00|16243.15|16243.15|16232.19|16232.19|16243.15|16243.15|16232.19|16232.19|0
1714131000000|2024-04-26 11:30:00|16237.57|16237.57|16226.82|16226.82|16237.57|16237.57|16226.82|16226.82|0
1714131300000|2024-04-26 11:35:00|16235.19|16235.19|16200.36|16200.36|16237.98|16237.98|16200.36|16200.36|0
1714131600000|2024-04-26 11:40:00|16194.78|16194.78|16174.89|16174.89|16194.78|16194.78|16167.91|16167.91|0
1714131900000|2024-04-26 11:45:00|16179.07|16179.07|16163.44|16163.44|16179.07|16179.07|16163.44|16163.44|0
1714132200000|2024-04-26 11:50:00|16166.23|16166.23|16117.45|16117.45|16167.63|16167.63|16117.45|16117.45|0
1714132500000|2024-04-26 11:55:00|16112.08|16112.08|16123.52|16123.52|16134.27|16134.27|16106.7|16106.7|0
1714132800000|2024-04-26 12:00:00|16107.4|16107.4|16102.03|16102.03|16112.78|16112.78|16102.03|16102.03|0
1714133100000|2024-04-26 12:05:00|16095.09|16095.09|16083.45|16083.45|16095.09|16095.09|16077.87|16077.87|0
1714133400000|2024-04-26 12:10:00|16084.85|16084.85|16068.73|16068.73|16084.85|16084.85|16068.73|16068.73|0
1714133700000|2024-04-26 12:15:00|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|0
1714134000000|2024-04-26 12:20:00|16073.23|16073.23|16057.11|16057.11|16073.23|16073.23|16057.11|16057.11|0
1714134300000|2024-04-26 12:25:00|16066.65|16066.65|16052.27|16052.27|16066.65|16066.65|16052.27|16052.27|0
1714134600000|2024-04-26 12:30:00|16057.64|16057.64|16112.51|16112.51|16150.13|16150.13|16057.64|16057.64|0
1714134900000|2024-04-26 12:35:00|16101.76|16101.76|16115.3|16115.3|16115.3|16115.3|16097.58|16097.58|0
1714135200000|2024-04-26 12:40:00|16077.68|16077.68|16069.31|16069.31|16083.06|16083.06|16069.31|16069.31|0
1714135500000|2024-04-26 12:45:00|16053.19|16053.19|16043.27|16043.27|16053.19|16053.19|16043.27|16043.27|0
1714135800000|2024-04-26 12:50:00|16042.4|16042.4|16010.16|16010.16|16042.4|16042.4|16010.16|16010.16|0
1714136100000|2024-04-26 12:55:00|16015.53|16015.53|16013.8|16013.8|16020.91|16020.91|15983.29|15983.29|0
1714136400000|2024-04-26 13:00:00|16024.55|16024.55|16035.3|16035.3|16035.3|16035.3|16019.17|16019.17|0
1714136700000|2024-04-26 13:05:00|16024.55|16024.55|16039.27|16039.27|16039.27|16039.27|16023.15|16023.15|0
1714137000000|2024-04-26 13:10:00|16050.02|16050.02|16044.65|16044.65|16050.02|16050.02|16044.65|16044.65|0
1714137300000|2024-04-26 13:15:00|16055.4|16055.4|16066.15|16066.15|16066.15|16066.15|16055.4|16055.4|0
1714137600000|2024-04-26 13:20:00|16067.54|16067.54|16068.52|16068.52|16068.52|16068.52|16057.77|16057.77|0
1714137900000|2024-04-26 13:25:00|16067.66|16067.66|16061.58|16061.58|16073.03|16073.03|16061.58|16061.58|0
1714138200000|2024-04-26 13:30:00|16050.84|16050.84|16069.75|16069.75|16075.12|16075.12|16045.46|16045.46|0
1714138500000|2024-04-26 13:35:00|16080.5|16080.5|16105.33|16105.33|16105.33|16105.33|16071.82|16071.82|0
1714138800000|2024-04-26 13:40:00|16103.93|16103.93|16101.86|16101.86|16112.61|16112.61|16091.11|16091.11|0
1714139100000|2024-04-26 13:45:00|16096.48|16096.48|16110.23|16110.23|16119.99|16119.99|16085.74|16085.74|0
1714139400000|2024-04-26 13:50:00|16115.6|16115.6|16128.73|16128.73|16134.31|16134.31|16115.6|16115.6|0
1714139700000|2024-04-26 13:55:00|16123.35|16123.35|16118.53|16118.53|16134.31|16134.31|16117.98|16117.98|0
1714140000000|2024-04-26 14:00:00|16123.9|16123.9|16154.22|16154.22|16161.16|16161.16|16116.92|16116.92|0
1714140300000|2024-04-26 14:05:00|16148.85|16148.85|16123.17|16123.17|16148.85|16148.85|16123.17|16123.17|0
1714140600000|2024-04-26 14:10:00|16117.79|16117.79|16151.84|16151.84|16167.97|16167.97|16117.79|16117.79|0
1714140900000|2024-04-26 14:15:00|16157.22|16157.22|16166.78|16166.78|16178.71|16178.71|16157.22|16157.22|0
1714141200000|2024-04-26 14:20:00|16170.96|16170.96|16203.21|16203.21|16203.21|16203.21|16170.96|16170.96|0
1714141500000|2024-04-26 14:25:00|16208.58|16208.58|16213.95|16213.95|16219.33|16219.33|16203|16203|0
1714141800000|2024-04-26 14:30:00|16204.41|16204.41|16203.43|16203.43|16219.55|16219.55|16203.43|16203.43|0
1714142100000|2024-04-26 14:35:00|16198.06|16198.06|16177.58|16177.58|16203.64|16203.64|16171.51|16171.51|0
1714142400000|2024-04-26 14:40:00|16183.65|16183.65|16164.12|16164.12|16187.63|16187.63|16162.73|16162.73|0
1714142700000|2024-04-26 14:45:00|16153.37|16153.37|16166.91|16166.91|16172.28|16172.28|16153.37|16153.37|0
1714143000000|2024-04-26 14:50:00|16161.54|16161.54|16156.16|16156.16|16161.54|16161.54|16156.16|16156.16|0
1714143300000|2024-04-26 14:55:00|16161.54|16161.54|16137.91|16137.91|16166.91|16166.91|16137.91|16137.91|0
1714143600000|2024-04-26 15:00:00|16154.03|16154.03|16146.19|16146.19|16154.03|16154.03|16146.19|16146.19|0
1714143900000|2024-04-26 15:05:00|16140.82|16140.82|16152.43|16152.43|16152.43|16152.43|16140.82|16140.82|0
1714144200000|2024-04-26 15:10:00|16147.06|16147.06|16119.78|16119.78|16147.06|16147.06|16103.65|16103.65|0
1714144500000|2024-04-26 15:15:00|16109.03|16109.03|16121.38|16121.38|16121.38|16121.38|16108.82|16108.82|0
1714144800000|2024-04-26 15:20:00|16120.51|16120.51|16134.88|16134.88|16144.44|16144.44|16120.51|16120.51|0
1714145100000|2024-04-26 15:25:00|16129.5|16129.5|16113.04|16113.04|16132.11|16132.11|16105.39|16105.39|0
1714374900000|2024-04-29 07:15:00|16050.48|16050.48|16038.78|16038.78|16057.25|16057.25|16038.78|16038.78|0
1714375200000|2024-04-29 07:20:00|16060.27|16060.27|16066.17|16066.17|16092.52|16092.52|16059.4|16059.4|0
1714375500000|2024-04-29 07:25:00|16060.8|16060.8|16058.63|16058.63|16064|16064|16050.05|16050.05|0
1714375800000|2024-04-29 07:30:00|16069.38|16069.38|16004.89|16004.89|16069.38|16069.38|15994.14|15994.14|0
1714376100000|2024-04-29 07:35:00|16026.38|16026.38|15999.51|15999.51|16026.38|16026.38|15988.77|15988.77|0
1714376400000|2024-04-29 07:40:00|16010.26|16010.26|16010.26|16010.26|16010.26|16010.26|16010.26|16010.26|0
1714376700000|2024-04-29 07:45:00|15999.1|15999.1|15996.11|15996.11|15999.1|15999.1|15969.03|15969.03|0
1714377000000|2024-04-29 07:50:00|15997.5|15997.5|15998.48|15998.48|16002.67|16002.67|15991.92|15991.92|0
1714377300000|2024-04-29 07:55:00|16008.03|16008.03|16018.77|16018.77|16018.77|16018.77|15997.28|15997.28|0
1714377900000|2024-04-29 08:05:00|16008.03|16008.03|16048.85|16048.85|16048.85|16048.85|16008.03|16008.03|0
1714378200000|2024-04-29 08:10:00|16066.98|16066.98|16068.38|16068.38|16068.38|16068.38|16066.98|16066.98|0
1714378500000|2024-04-29 08:15:00|16069.77|16069.77|16087.49|16087.49|16087.49|16087.49|16069.77|16069.77|0
1714378800000|2024-04-29 08:20:00|16100.05|16100.05|16110.8|16110.8|16110.8|16110.8|16100.05|16100.05|0
1714379100000|2024-04-29 08:25:00|16115.13|16115.13|16127.69|16127.69|16127.69|16127.69|16109.76|16109.76|0
1714379400000|2024-04-29 08:30:00|16133.06|16133.06|16118.13|16118.13|16138.44|16138.44|16112.55|16112.55|0
1714379700000|2024-04-29 08:35:00|16132.01|16132.01|16131.84|16131.84|16137.22|16137.22|16131.84|16131.84|0
1714380000000|2024-04-29 08:40:00|16127.66|16127.66|16154.53|16154.53|16154.53|16154.53|16127.66|16127.66|0
1714380300000|2024-04-29 08:45:00|16159.9|16159.9|16176.02|16176.02|16176.02|16176.02|16159.9|16159.9|0
1714380600000|2024-04-29 08:50:00|16181.4|16181.4|16182.59|16182.59|16186.77|16186.77|16176.02|16176.02|0
1714380900000|2024-04-29 08:55:00|16177.21|16177.21|16158.3|16158.3|16177.21|16177.21|16154.11|16154.11|0
1714381200000|2024-04-29 09:00:00|16179.8|16179.8|16171.63|16171.63|16190.54|16190.54|16171.63|16171.63|0
1714381500000|2024-04-29 09:05:00|16177.01|16177.01|16190.34|16190.34|16193.13|16193.13|16171.63|16171.63|0
1714381800000|2024-04-29 09:10:00|16184.96|16184.96|16183.57|16183.57|16184.96|16184.96|16183.57|16183.57|0
1714382100000|2024-04-29 09:15:00|16188.94|16188.94|16201.09|16201.09|16202.48|16202.48|16188.94|16188.94|0
1714382400000|2024-04-29 09:20:00|16211.83|16211.83|16206.46|16206.46|16211.83|16211.83|16195.71|16195.71|0
1714382700000|2024-04-29 09:25:00|16211.83|16211.83|16198.3|16198.3|16211.83|16211.83|16198.3|16198.3|0
1714383000000|2024-04-29 09:30:00|16192.92|16192.92|16182.17|16182.17|16192.92|16192.92|16182.17|16182.17|0
1714383300000|2024-04-29 09:35:00|16176.8|16176.8|16183.74|16183.74|16189.11|16189.11|16176.8|16176.8|0
1714383600000|2024-04-29 09:40:00|16182.34|16182.34|16176.97|16176.97|16182.34|16182.34|16176.97|16176.97|0
1714383900000|2024-04-29 09:45:00|16171.6|16171.6|16156.09|16156.09|16171.6|16171.6|16144.73|16144.73|0
1714384200000|2024-04-29 09:50:00|16150.72|16150.72|16176.81|16176.81|16176.81|16176.81|16150.72|16150.72|0
1714384500000|2024-04-29 09:55:00|16187.97|16187.97|16195.27|16195.27|16196.14|16196.14|16187.97|16187.97|0
1714384800000|2024-04-29 10:00:00|16179.15|16179.15|16223.53|16223.53|16223.53|16223.53|16179.15|16179.15|0
1714385100000|2024-04-29 10:05:00|16216.56|16216.56|16229.91|16229.91|16231.31|16231.31|16216.56|16216.56|0
1714385400000|2024-04-29 10:10:00|16227.12|16227.12|16221.75|16221.75|16227.12|16227.12|16221.75|16221.75|0
1714385700000|2024-04-29 10:15:00|16227.12|16227.12|16244.84|16244.84|16244.84|16244.84|16221.75|16221.75|0
1714386000000|2024-04-29 10:20:00|16239.26|16239.26|16235.49|16235.49|16240.86|16240.86|16229.7|16229.7|0
1714386300000|2024-04-29 10:25:00|16238.28|16238.28|16234.1|16234.1|16239.68|16239.68|16234.1|16234.1|0
1714386600000|2024-04-29 10:30:00|16244.84|16244.84|16234.1|16234.1|16250.22|16250.22|16232.7|16232.7|0
1714387200000|2024-04-29 10:40:00|16239.47|16239.47|16234.1|16234.1|16239.47|16239.47|16234.1|16234.1|0
1714387500000|2024-04-29 10:45:00|16229.91|16229.91|16220.56|16220.56|16229.91|16229.91|16220.56|16220.56|0
1714387800000|2024-04-29 10:50:00|16209.81|16209.81|16209.81|16209.81|16209.81|16209.81|16209.81|16209.81|0
1714388100000|2024-04-29 10:55:00|16215.18|16215.18|16227.33|16227.33|16227.33|16227.33|16215.18|16215.18|0
1714388400000|2024-04-29 11:00:00|16220.39|16220.39|16243.93|16243.93|16243.93|16243.93|16220.39|16220.39|0
1714388700000|2024-04-29 11:05:00|16233.18|16233.18|16223.42|16223.42|16233.18|16233.18|16223.42|16223.42|0
1714389000000|2024-04-29 11:10:00|16226.02|16226.02|16223.74|16223.74|16226.02|16226.02|16218.37|16218.37|0
1714389300000|2024-04-29 11:15:00|16229.11|16229.11|16243.39|16243.39|16244.25|16244.25|16229.11|16229.11|0
1714389600000|2024-04-29 11:20:00|16238.01|16238.01|16244.99|16244.99|16244.99|16244.99|16232.64|16232.64|0
1714389900000|2024-04-29 11:25:00|16250.36|16250.36|16250.36|16250.36|16250.36|16250.36|16244.99|16244.99|0
1714390200000|2024-04-29 11:30:00|16255.74|16255.74|16259.73|16259.73|16259.73|16259.73|16255.55|16255.55|0
1714390500000|2024-04-29 11:35:00|16254.36|16254.36|16253.17|16253.17|16254.36|16254.36|16248.98|16248.98|0
1714390800000|2024-04-29 11:40:00|16247.59|16247.59|16223.3|16223.3|16247.59|16247.59|16223.3|16223.3|0
1714391100000|2024-04-29 11:45:00|16220.51|16220.51|16210.95|16210.95|16220.51|16220.51|16210.95|16210.95|0
1714391400000|2024-04-29 11:50:00|16205.58|16205.58|16193.44|16193.44|16205.58|16205.58|16193.44|16193.44|0
1714391700000|2024-04-29 11:55:00|16192.04|16192.04|16175.51|16175.51|16192.04|16192.04|16175.51|16175.51|0
1714392000000|2024-04-29 12:00:00|16186.26|16186.26|16194.93|16194.93|16206.09|16206.09|16185.39|16185.39|0
1714392300000|2024-04-29 12:05:00|16189.56|16189.56|16222.21|16222.21|16223.61|16223.61|16189.56|16189.56|0
1714392600000|2024-04-29 12:10:00|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|0
1714392900000|2024-04-29 12:15:00|16227.59|16227.59|16206.09|16206.09|16233.17|16233.17|16206.09|16206.09|0
1714393200000|2024-04-29 12:20:00|16201.91|16201.91|16173.28|16173.28|16201.91|16201.91|16173.28|16173.28|0
1714393500000|2024-04-29 12:25:00|16166.31|16166.31|16152.77|16152.77|16166.31|16166.31|16152.77|16152.77|0
1714393800000|2024-04-29 12:30:00|16154.16|16154.16|16148.11|16148.11|16168.59|16168.59|16148.11|16148.11|0
1714394100000|2024-04-29 12:35:00|16149.51|16149.51|16099.13|16099.13|16149.51|16149.51|16083|16083|0
1714394400000|2024-04-29 12:40:00|16104.5|16104.5|16102.76|16102.76|16104.5|16104.5|16102.76|16102.76|0
1714394700000|2024-04-29 12:45:00|16112.53|16112.53|16107.16|16107.16|16112.53|16112.53|16107.16|16107.16|0
1714395000000|2024-04-29 12:50:00|16116.92|16116.92|16103.18|16103.18|16116.92|16116.92|16103.18|16103.18|0
1714395300000|2024-04-29 12:55:00|16101.78|16101.78|16089.62|16089.62|16101.78|16101.78|16089.62|16089.62|0
1714395600000|2024-04-29 13:00:00|16094.99|16094.99|16089.62|16089.62|16094.99|16094.99|16084.25|16084.25|0
1714395900000|2024-04-29 13:05:00|16097.99|16097.99|16103.16|16103.16|16108.74|16108.74|16097.99|16097.99|0
1714396200000|2024-04-29 13:10:00|16097.78|16097.78|16103.16|16103.16|16103.16|16103.16|16097.78|16097.78|0
1714396500000|2024-04-29 13:15:00|16110.1|16110.1|16111.49|16111.49|16122.45|16122.45|16110.1|16110.1|0
1714396800000|2024-04-29 13:20:00|16106.12|16106.12|16094.33|16094.33|16122.07|16122.07|16094.33|16094.33|0
1714397100000|2024-04-29 13:25:00|16090|16090|16045.73|16045.73|16090|16090|16045.73|16045.73|0
1714397400000|2024-04-29 13:30:00|16040.35|16040.35|16075.39|16075.39|16079.57|16079.57|16040.35|16040.35|0
1714397700000|2024-04-29 13:35:00|16086.13|16086.13|16081.93|16081.93|16086.13|16086.13|16056.27|16056.27|0
1714398000000|2024-04-29 13:40:00|16071.18|16071.18|16065.81|16065.81|16079.35|16079.35|16060.43|16060.43|0
1714398300000|2024-04-29 13:45:00|16071.18|16071.18|16071.39|16071.39|16076.56|16076.56|16055.06|16055.06|0
1714398600000|2024-04-29 13:50:00|16060.64|16060.64|16071.18|16071.18|16071.18|16071.18|16055.06|16055.06|0
1714398900000|2024-04-29 13:55:00|16065.81|16065.81|16041.52|16041.52|16065.81|16065.81|16037.54|16037.54|0
1714399200000|2024-04-29 14:00:00|16044.12|16044.12|16023.48|16023.48|16059.21|16059.21|16018.1|16018.1|0
1714399500000|2024-04-29 14:05:00|16026.27|16026.27|16038.62|16038.62|16049.36|16049.36|16026.27|16026.27|0
1714399800000|2024-04-29 14:10:00|16041.41|16041.41|16041.41|16041.41|16052.15|16052.15|16036.03|16036.03|0
1714400100000|2024-04-29 14:15:00|16037.22|16037.22|16037.6|16037.6|16050.76|16050.76|16037.22|16037.22|0
1714400400000|2024-04-29 14:20:00|16034.81|16034.81|16067.05|16067.05|16067.05|16067.05|16034.81|16034.81|0
1714400700000|2024-04-29 14:25:00|16071.24|16071.24|16078.21|16078.21|16078.21|16078.21|16065.86|16065.86|0
1714401000000|2024-04-29 14:30:00|16083.59|16083.59|16097.98|16097.98|16107.53|16107.53|16083.59|16083.59|0
1714401300000|2024-04-29 14:35:00|16103.35|16103.35|16123.32|16123.32|16123.32|16123.32|16097.98|16097.98|0
1714401600000|2024-04-29 14:40:00|16115.51|16115.51|16139.29|16139.29|16139.29|16139.29|16115.51|16115.51|0
1714401900000|2024-04-29 14:45:00|16128.54|16128.54|16154.92|16154.92|16154.92|16154.92|16123.17|16123.17|0
1714402200000|2024-04-29 14:50:00|16153.52|16153.52|16142.53|16142.53|16153.52|16153.52|16130.22|16130.22|0
1714402500000|2024-04-29 14:55:00|16140.8|16140.8|16159.37|16159.37|16160.24|16160.24|16139.73|16139.73|0
1714402800000|2024-04-29 15:00:00|16155.19|16155.19|16162.14|16162.14|16162.99|16162.99|16143.74|16143.74|0
1714403100000|2024-04-29 15:05:00|16156.77|16156.77|16180.87|16180.87|16182.45|16182.45|16156.77|16156.77|0
1714403400000|2024-04-29 15:10:00|16175.49|16175.49|16175.48|16175.48|16184.51|16184.51|16173.76|16173.76|0
1714403700000|2024-04-29 15:15:00|16180.85|16180.85|16198.57|16198.57|16205.34|16205.34|16178.06|16178.06|0
1714404000000|2024-04-29 15:20:00|16201.36|16201.36|16203.97|16203.97|16205.15|16205.15|16197.52|16197.52|0
1714404300000|2024-04-29 15:25:00|16204.83|16204.83|16207.25|16207.25|16213.85|16213.85|16201.18|16201.18|0
1714461300000|2024-04-30 07:15:00|16281.91|16281.91|16277.41|16277.41|16282.78|16282.78|16234.41|16234.41|0
1714461600000|2024-04-30 07:20:00|16272.03|16272.03|16231.81|16231.81|16272.03|16272.03|16231.81|16231.81|0
1714461900000|2024-04-30 07:25:00|16224.84|16224.84|16235.58|16235.58|16235.58|16235.58|16219.46|16219.46|0
1714462200000|2024-04-30 07:30:00|16246.33|16246.33|16235.58|16235.58|16246.33|16246.33|16235.58|16235.58|0
1714462500000|2024-04-30 07:35:00|16257.08|16257.08|16273.2|16273.2|16273.2|16273.2|16257.08|16257.08|0
1714462800000|2024-04-30 07:40:00|16278.58|16278.58|16289.32|16289.32|16289.32|16289.32|16278.58|16278.58|0
1714463100000|2024-04-30 07:45:00|16278.58|16278.58|16278.58|16278.58|16289.32|16289.32|16267.83|16267.83|0
1714463400000|2024-04-30 07:50:00|16283.95|16283.95|16278.58|16278.58|16289.32|16289.32|16278.58|16278.58|0
1714463700000|2024-04-30 07:55:00|16274.39|16274.39|16269.02|16269.02|16274.39|16274.39|16263.64|16263.64|0
1714464300000|2024-04-30 08:05:00|16263.64|16263.64|16263.64|16263.64|16263.64|16263.64|16258.27|16258.27|0
1714464600000|2024-04-30 08:10:00|16279.77|16279.77|16255.27|16255.27|16285.14|16285.14|16255.27|16255.27|0
1714464900000|2024-04-30 08:15:00|16266.02|16266.02|16263.02|16263.02|16271.39|16271.39|16263.02|16263.02|0
1714465200000|2024-04-30 08:20:00|16269.96|16269.96|16261.73|16261.73|16277.07|16277.07|16254.75|16254.75|0
1714465500000|2024-04-30 08:25:00|16267.1|16267.1|16272.48|16272.48|16277.85|16277.85|16261.73|16261.73|0
1714465800000|2024-04-30 08:30:00|16267.1|16267.1|16275.27|16275.27|16280.64|16280.64|16267.1|16267.1|0
1714466100000|2024-04-30 08:35:00|16269.89|16269.89|16267.31|16267.31|16272.68|16272.68|16264.52|16264.52|0
1714466400000|2024-04-30 08:40:00|16278.06|16278.06|16266.9|16266.9|16278.06|16278.06|16261.32|16261.32|0
1714466700000|2024-04-30 08:45:00|16240.03|16240.03|16245.4|16245.4|16245.4|16245.4|16240.03|16240.03|0
1714467000000|2024-04-30 08:50:00|16240.03|16240.03|16223.9|16223.9|16240.03|16240.03|16223.9|16223.9|0
1714467300000|2024-04-30 08:55:00|16229.28|16229.28|16223.9|16223.9|16234.65|16234.65|16213.16|16213.16|0
1714467600000|2024-04-30 09:00:00|16218.53|16218.53|16234.65|16234.65|16234.65|16234.65|16218.53|16218.53|0
1714467900000|2024-04-30 09:05:00|16240.03|16240.03|16229.28|16229.28|16240.03|16240.03|16229.28|16229.28|0
1714468200000|2024-04-30 09:10:00|16234.65|16234.65|16228.41|16228.41|16234.65|16234.65|16228.41|16228.41|0
1714468500000|2024-04-30 09:15:00|16244.53|16244.53|16255.28|16255.28|16255.28|16255.28|16244.53|16244.53|0
1714468800000|2024-04-30 09:20:00|16244.53|16244.53|16244.55|16244.55|16249.93|16249.93|16239.16|16239.16|0
1714469100000|2024-04-30 09:25:00|16239.18|16239.18|16223.05|16223.05|16239.18|16239.18|16217.68|16217.68|0
1714469400000|2024-04-30 09:30:00|16210.5|16210.5|16196.43|16196.43|16216.74|16216.74|16196.43|16196.43|0
1714470000000|2024-04-30 09:40:00|16195.04|16195.04|16200.41|16200.41|16200.41|16200.41|16195.04|16195.04|0
1714470300000|2024-04-30 09:45:00|16205.79|16205.79|16211.16|16211.16|16211.16|16211.16|16205.79|16205.79|0
1714470600000|2024-04-30 09:50:00|16200.41|16200.41|16196.94|16196.94|16202.32|16202.32|16196.94|16196.94|0
1714470900000|2024-04-30 09:55:00|16202.32|16202.32|16221.44|16221.44|16221.44|16221.44|16202.32|16202.32|0
1714471200000|2024-04-30 10:00:00|16226.81|16226.81|16230.99|16230.99|16230.99|16230.99|16226.81|16226.81|0
1714471500000|2024-04-30 10:05:00|16247.12|16247.12|16252.49|16252.49|16252.49|16252.49|16247.12|16247.12|0
1714471800000|2024-04-30 10:10:00|16241.74|16241.74|16232.6|16232.6|16248.72|16248.72|16232.6|16232.6|0
1714472100000|2024-04-30 10:15:00|16237.97|16237.97|16276|16276|16276|16276|16237.97|16237.97|0
1714472400000|2024-04-30 10:20:00|16286.75|16286.75|16293.16|16293.16|16293.16|16293.16|16282.41|16282.41|0
1714472700000|2024-04-30 10:25:00|16298.53|16298.53|16303.91|16303.91|16309.28|16309.28|16293.16|16293.16|0
1714473000000|2024-04-30 10:30:00|16298.53|16298.53|16309.28|16309.28|16309.28|16309.28|16298.53|16298.53|0
1714473300000|2024-04-30 10:35:00|16303.91|16303.91|16305.64|16305.64|16311.02|16311.02|16298.53|16298.53|0
1714473600000|2024-04-30 10:40:00|16300.27|16300.27|16300.27|16300.27|16305.64|16305.64|16300.27|16300.27|0
1714473900000|2024-04-30 10:45:00|16298.87|16298.87|16270.08|16270.08|16298.87|16298.87|16270.08|16270.08|0
1714474200000|2024-04-30 10:50:00|16264.71|16264.71|16239.44|16239.44|16275.45|16275.45|16239.44|16239.44|0
1714474500000|2024-04-30 10:55:00|16250.18|16250.18|16282.43|16282.43|16282.43|16282.43|16250.18|16250.18|0
1714474800000|2024-04-30 11:00:00|16277.06|16277.06|16250.18|16250.18|16282.43|16282.43|16250.18|16250.18|0
1714475100000|2024-04-30 11:05:00|16255.56|16255.56|16267.17|16267.17|16267.17|16267.17|16251.05|16251.05|0
1714475400000|2024-04-30 11:10:00|16283.3|16283.3|16288.67|16288.67|16288.67|16288.67|16283.3|16283.3|0
1714475700000|2024-04-30 11:15:00|16294.04|16294.04|16293.01|16293.01|16298.38|16298.38|16293.01|16293.01|0
1714476000000|2024-04-30 11:20:00|16287.63|16287.63|16295.16|16295.16|16295.16|16295.16|16282.26|16282.26|0
1714476300000|2024-04-30 11:25:00|16305.9|16305.9|16300.53|16300.53|16305.9|16305.9|16300.53|16300.53|0
1714476600000|2024-04-30 11:30:00|16305.9|16305.9|16300.53|16300.53|16316.65|16316.65|16300.53|16300.53|0
1714476900000|2024-04-30 11:35:00|16305.73|16305.73|16305.73|16305.73|16305.73|16305.73|16300.36|16300.36|0
1714477200000|2024-04-30 11:40:00|16311.11|16311.11|16311.11|16311.11|16311.11|16311.11|16311.11|16311.11|0
1714477500000|2024-04-30 11:45:00|16316.48|16316.48|16284.24|16284.24|16316.48|16316.48|16284.24|16284.24|0
1714477800000|2024-04-30 11:50:00|16278.86|16278.86|16284.24|16284.24|16284.24|16284.24|16278.86|16278.86|0
1714478100000|2024-04-30 11:55:00|16278.86|16278.86|16304.75|16304.75|16304.75|16304.75|16278.86|16278.86|0
1714478400000|2024-04-30 12:00:00|16297.78|16297.78|16289.82|16289.82|16300.57|16300.57|16289.82|16289.82|0
1714478700000|2024-04-30 12:05:00|16295.4|16295.4|16298.19|16298.19|16298.19|16298.19|16284.65|16284.65|0
1714479000000|2024-04-30 12:10:00|16292.81|16292.81|16294|16294|16294|16294|16285.84|16285.84|0
1714479300000|2024-04-30 12:15:00|16299.38|16299.38|16304.75|16304.75|16304.75|16304.75|16299.38|16299.38|0
1714479600000|2024-04-30 12:20:00|16313.12|16313.12|16297.98|16297.98|16313.12|16313.12|16297.98|16297.98|0
1714479900000|2024-04-30 12:25:00|16299.72|16299.72|16271.11|16271.11|16299.72|16299.72|16271.11|16271.11|0
1714480200000|2024-04-30 12:30:00|16257.57|16257.57|16229.61|16229.61|16257.57|16257.57|16220.6|16220.6|0
1714480500000|2024-04-30 12:35:00|16224.24|16224.24|16209.64|16209.64|16245.92|16245.92|16205.67|16205.67|0
1714480800000|2024-04-30 12:40:00|16204.27|16204.27|16201.48|16201.48|16205.14|16205.14|16191.6|16191.6|0
1714481100000|2024-04-30 12:45:00|16196.11|16196.11|16227.37|16227.37|16227.37|16227.37|16196.11|16196.11|0
1714481400000|2024-04-30 12:50:00|16238.12|16238.12|16231.35|16231.35|16243.49|16243.49|16227.37|16227.37|0
1714481700000|2024-04-30 12:55:00|16236.72|16236.72|16193.32|16193.32|16236.72|16236.72|16193.32|16193.32|0
1714482000000|2024-04-30 13:00:00|16190.53|16190.53|16174.4|16174.4|16190.53|16190.53|16169.03|16169.03|0
1714482300000|2024-04-30 13:05:00|16163.66|16163.66|16176.85|16176.85|16178.59|16178.59|16163.66|16163.66|0
1714482600000|2024-04-30 13:10:00|16171.48|16171.48|16179.64|16179.64|16179.64|16179.64|16171.48|16171.48|0
1714482900000|2024-04-30 13:15:00|16185.02|16185.02|16174.27|16174.27|16185.02|16185.02|16174.27|16174.27|0
1714483200000|2024-04-30 13:20:00|16168.9|16168.9|16165.58|16165.58|16168.9|16168.9|16164.71|16164.71|0
1714483500000|2024-04-30 13:25:00|16160.2|16160.2|16159.34|16159.34|16160.2|16160.2|16159.34|16159.34|0
1714483800000|2024-04-30 13:30:00|16153.96|16153.96|16107.77|16107.77|16153.96|16153.96|16107.77|16107.77|0
1714484100000|2024-04-30 13:35:00|16102.39|16102.39|16102.39|16102.39|16107.77|16107.77|16102.39|16102.39|0
1714484400000|2024-04-30 13:40:00|16097.02|16097.02|16105.18|16105.18|16107.77|16107.77|16088.86|16088.86|0
1714484700000|2024-04-30 13:45:00|16110.56|16110.56|16106.05|16106.05|16110.56|16110.56|16105.18|16105.18|0
1714485000000|2024-04-30 13:50:00|16100.47|16100.47|16095.96|16095.96|16106.71|16106.71|16095.1|16095.1|0
1714485300000|2024-04-30 13:55:00|16101.34|16101.34|16096.63|16096.63|16101.34|16101.34|16091.25|16091.25|0
1714485600000|2024-04-30 14:00:00|16102|16102|16110.37|16110.37|16121.12|16121.12|16096.63|16096.63|0
1714485900000|2024-04-30 14:05:00|16115.74|16115.74|16150.78|16150.78|16150.78|16150.78|16115.74|16115.74|0
1714486200000|2024-04-30 14:10:00|16147.99|16147.99|16140.47|16140.47|16147.99|16147.99|16118.97|16118.97|0
1714486500000|2024-04-30 14:15:00|16145.84|16145.84|16153.8|16153.8|16156.59|16156.59|16135.09|16135.09|0
1714486800000|2024-04-30 14:20:00|16148.43|16148.43|16151.67|16151.67|16167.13|16167.13|16143.05|16143.05|0
1714487100000|2024-04-30 14:25:00|16162.42|16162.42|16132.89|16132.89|16162.42|16162.42|16131.16|16131.16|0
1714487400000|2024-04-30 14:30:00|16127.52|16127.52|16124.73|16124.73|16132.89|16132.89|16124.73|16124.73|0
1714487700000|2024-04-30 14:35:00|16113.98|16113.98|16126.33|16126.33|16126.33|16126.33|16113.98|16113.98|0
1714488000000|2024-04-30 14:40:00|16133.31|16133.31|16137.64|16137.64|16137.64|16137.64|16127.93|16127.93|0
1714488300000|2024-04-30 14:45:00|16143.02|16143.02|16175.45|16175.45|16175.45|16175.45|16143.02|16143.02|0
1714488600000|2024-04-30 14:50:00|16179.63|16179.63|16144.79|16144.79|16179.63|16179.63|16144.79|16144.79|0
1714488900000|2024-04-30 14:55:00|16150.16|16150.16|16141.79|16141.79|16155.53|16155.53|16141.79|16141.79|0
1714489200000|2024-04-30 15:00:00|16147.16|16147.16|16140.87|16140.87|16157.73|16157.73|16134.8|16134.8|0
1714489500000|2024-04-30 15:05:00|16135.5|16135.5|16060.37|16060.37|16135.5|16135.5|16060.37|16060.37|0
1714489800000|2024-04-30 15:10:00|16065.75|16065.75|16042.2|16042.2|16069.93|16069.93|16042.2|16042.2|0
1714490100000|2024-04-30 15:15:00|16047.57|16047.57|16071.86|16071.86|16071.86|16071.86|16047.57|16047.57|0
1714490400000|2024-04-30 15:20:00|16070.46|16070.46|16080.17|16080.17|16080.7|16080.7|16070.46|16070.46|0
1714490700000|2024-04-30 15:25:00|16078.78|16078.78|16068.03|16068.03|16089.53|16089.53|16066.63|16066.63|0
1714547700000|2024-05-01 07:15:00|16059.94|16059.94|16072.5|16072.5|16072.5|16072.5|16059.94|16059.94|0
1714548000000|2024-05-01 07:20:00|16077.87|16077.87|16077.87|16077.87|16077.87|16077.87|16077.87|16077.87|0
1714548300000|2024-05-01 07:25:00|16088.62|16088.62|16088.62|16088.62|16088.62|16088.62|16088.62|16088.62|0
1714548900000|2024-05-01 07:35:00|16072.5|16072.5|16088.62|16088.62|16094|16094|16072.5|16072.5|0
1714549200000|2024-05-01 07:40:00|16135.47|16135.47|16135.47|16135.47|16140.84|16140.84|16130.09|16130.09|0
1714549500000|2024-05-01 07:45:00|16146.21|16146.21|16140.84|16140.84|16146.21|16146.21|16140.84|16140.84|0
1714549800000|2024-05-01 07:50:00|16151.59|16151.59|16151.59|16151.59|16151.59|16151.59|16151.59|16151.59|0
1714550100000|2024-05-01 07:55:00|16161.35|16161.35|16156.11|16156.11|16161.35|16161.35|16154.38|16154.38|0
1714550400000|2024-05-01 08:00:00|16166.86|16166.86|16159.11|16159.11|16166.86|16166.86|16150.74|16150.74|0
1714550700000|2024-05-01 08:05:00|16164.48|16164.48|16159.11|16159.11|16164.48|16164.48|16159.11|16159.11|0
1714551000000|2024-05-01 08:10:00|16161.9|16161.9|16156.94|16156.94|16173.06|16173.06|16153.53|16153.53|0
1714551300000|2024-05-01 08:15:00|16155.54|16155.54|16130.84|16130.84|16155.54|16155.54|16129.45|16129.45|0
1714551600000|2024-05-01 08:20:00|16136.22|16136.22|16152.34|16152.34|16152.34|16152.34|16136.22|16136.22|0
1714551900000|2024-05-01 08:25:00|16157.92|16157.92|16159.31|16159.31|16162.1|16162.1|16155.13|16155.13|0
1714552500000|2024-05-01 08:35:00|16164.69|16164.69|16153.94|16153.94|16164.69|16164.69|16153.94|16153.94|0
1714553400000|2024-05-01 08:50:00|16145.57|16145.57|16145.57|16145.57|16145.57|16145.57|16145.57|16145.57|0
1714553700000|2024-05-01 08:55:00|16151.15|16151.15|16153.94|16153.94|16156.52|16156.52|16145.78|16145.78|0
1714554000000|2024-05-01 09:00:00|16143.19|16143.19|16143.19|16143.19|16143.19|16143.19|16143.19|16143.19|0
1714554300000|2024-05-01 09:05:00|16148.57|16148.57|16164.69|16164.69|16164.69|16164.69|16148.57|16148.57|0
1714554600000|2024-05-01 09:10:00|16148.57|16148.57|16133.22|16133.22|16148.57|16148.57|16133.22|16133.22|0
1714554900000|2024-05-01 09:15:00|16127.85|16127.85|16121.08|16121.08|16127.85|16127.85|16117.1|16117.1|0
1714555200000|2024-05-01 09:20:00|16126.45|16126.45|16137.2|16137.2|16137.2|16137.2|16126.45|16126.45|0
1714555500000|2024-05-01 09:25:00|16147.95|16147.95|16145.78|16145.78|16147.95|16147.95|16131.83|16131.83|0
1714555800000|2024-05-01 09:30:00|16151.15|16151.15|16151.15|16151.15|16151.15|16151.15|16145.78|16145.78|0
1714556100000|2024-05-01 09:35:00|16161.9|16161.9|16188.77|16188.77|16188.77|16188.77|16161.9|16161.9|0
1714556400000|2024-05-01 09:40:00|16194.14|16194.14|16194.14|16194.14|16194.14|16194.14|16194.14|16194.14|0
1714556700000|2024-05-01 09:45:00|16183.39|16183.39|16157.13|16157.13|16188.77|16188.77|16157.13|16157.13|0
1714557000000|2024-05-01 09:50:00|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|0
1714557300000|2024-05-01 09:55:00|16156.6|16156.6|16160.07|16160.07|16160.07|16160.07|16156.6|16156.6|0
1714557600000|2024-05-01 10:00:00|16138.58|16138.58|16138.58|16138.58|16138.58|16138.58|16138.58|16138.58|0
1714557900000|2024-05-01 10:05:00|16135.79|16135.79|16125.04|16125.04|16135.79|16135.79|16125.04|16125.04|0
1714558200000|2024-05-01 10:10:00|16133.41|16133.41|16111.91|16111.91|16137.59|16137.59|16111.91|16111.91|0
1714558500000|2024-05-01 10:15:00|16101.16|16101.16|16095.79|16095.79|16101.16|16101.16|16095.79|16095.79|0
1714559400000|2024-05-01 10:30:00|16091.61|16091.61|16087.42|16087.42|16091.61|16091.61|16087.42|16087.42|0
1714559700000|2024-05-01 10:35:00|16082.05|16082.05|16065.06|16065.06|16082.05|16082.05|16065.06|16065.06|0
1714560000000|2024-05-01 10:40:00|16048.93|16048.93|16051.52|16051.52|16054.31|16054.31|16048.93|16048.93|0
1714560300000|2024-05-01 10:45:00|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|0
1714560600000|2024-05-01 10:50:00|16035.4|16035.4|16031.42|16031.42|16035.4|16035.4|16024.65|16024.65|0
1714560900000|2024-05-01 10:55:00|16034.21|16034.21|16034.21|16034.21|16034.21|16034.21|16034.21|16034.21|0
1714561500000|2024-05-01 11:05:00|16028.83|16028.83|16034.21|16034.21|16034.21|16034.21|16028.83|16028.83|0
1714561800000|2024-05-01 11:10:00|16028.63|16028.63|16031.42|16031.42|16031.42|16031.42|16028.63|16028.63|0
1714562100000|2024-05-01 11:15:00|16028.63|16028.63|16028.63|16028.63|16034|16034|16023.25|16023.25|0
1714562400000|2024-05-01 11:20:00|16023.25|16023.25|16028.63|16028.63|16028.63|16028.63|16023.25|16023.25|0
1714562700000|2024-05-01 11:25:00|16027.23|16027.23|16013.9|16013.9|16034.21|16034.21|16008.53|16008.53|0
1714563000000|2024-05-01 11:30:00|16019.27|16019.27|16030.02|16030.02|16030.02|16030.02|16019.27|16019.27|0
1714563300000|2024-05-01 11:35:00|16037|16037|16031.62|16031.62|16037|16037|16031.62|16031.62|0
1714563600000|2024-05-01 11:40:00|16030.76|16030.76|16030.76|16030.76|16030.76|16030.76|16030.76|16030.76|0
1714563900000|2024-05-01 11:45:00|16023.78|16023.78|16017.22|16017.22|16027.97|16027.97|16017.22|16017.22|0
1714564200000|2024-05-01 11:50:00|16011.84|16011.84|16009.05|16009.05|16011.84|16011.84|16006.47|16006.47|0
1714564500000|2024-05-01 11:55:00|16007.66|16007.66|16007.66|16007.66|16007.66|16007.66|16007.66|16007.66|0
1714564800000|2024-05-01 12:00:00|16018.41|16018.41|16016.67|16016.67|16018.41|16018.41|16016.67|16016.67|0
1714565100000|2024-05-01 12:05:00|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|0
1714565400000|2024-05-01 12:10:00|16016.67|16016.67|16020.65|16020.65|16022.05|16022.05|16016.67|16016.67|0
1714565700000|2024-05-01 12:15:00|16022.05|16022.05|15996.57|15996.57|16022.05|16022.05|15996.57|15996.57|0
1714566000000|2024-05-01 12:20:00|16001.94|16001.94|15996.57|15996.57|16001.94|16001.94|15996.57|15996.57|0
1714566300000|2024-05-01 12:25:00|15991.2|15991.2|15988.41|15988.41|15992.59|15992.59|15988.41|15988.41|0
1714566600000|2024-05-01 12:30:00|15977.66|15977.66|16004.53|16004.53|16004.53|16004.53|15977.66|15977.66|0
1714566900000|2024-05-01 12:35:00|15999.15|15999.15|15999.15|15999.15|15999.15|15999.15|15999.15|15999.15|0
1714567200000|2024-05-01 12:40:00|15996.36|15996.36|15984.22|15984.22|15996.36|15996.36|15984.22|15984.22|0
1714567500000|2024-05-01 12:45:00|15978.85|15978.85|15978.85|15978.85|15978.85|15978.85|15978.85|15978.85|0
1714567800000|2024-05-01 12:50:00|15973.47|15973.47|15978.85|15978.85|15978.85|15978.85|15973.47|15973.47|0
1714568100000|2024-05-01 12:55:00|15968.1|15968.1|15982.83|15982.83|15984.22|15984.22|15968.1|15968.1|0
1714568700000|2024-05-01 13:05:00|15977.45|15977.45|15974.66|15974.66|15977.45|15977.45|15974.66|15974.66|0
1714569000000|2024-05-01 13:10:00|15969.29|15969.29|15969.29|15969.29|15969.29|15969.29|15969.29|15969.29|0
1714569300000|2024-05-01 13:15:00|15976.06|15976.06|15976.06|15976.06|15976.06|15976.06|15976.06|15976.06|0
1714569600000|2024-05-01 13:20:00|15979.53|15979.53|15979.53|15979.53|15979.53|15979.53|15979.53|15979.53|0
1714569900000|2024-05-01 13:25:00|15978.66|15978.66|15978.66|15978.66|15978.66|15978.66|15978.66|15978.66|0
1714570200000|2024-05-01 13:30:00|15979.53|15979.53|16011.77|16011.77|16011.77|16011.77|15968.78|15968.78|0
1714570500000|2024-05-01 13:35:00|16017.15|16017.15|15996.72|15996.72|16022.73|16022.73|15996.72|15996.72|0
1714570800000|2024-05-01 13:40:00|16002.3|16002.3|16003.49|16003.49|16003.49|16003.49|15992.74|15992.74|0
1714571100000|2024-05-01 13:45:00|15998.12|15998.12|15992.74|15992.74|15998.12|15998.12|15987.37|15987.37|0
1714571400000|2024-05-01 13:50:00|15998.12|15998.12|15991.35|15991.35|16003.49|16003.49|15991.35|15991.35|0
1714571700000|2024-05-01 13:55:00|15980.6|15980.6|15980.6|15980.6|15986.18|15986.18|15975.23|15975.23|0
1714572000000|2024-05-01 14:00:00|15985.97|15985.97|16002.3|16002.3|16002.3|16002.3|15985.97|15985.97|0
1714572300000|2024-05-01 14:05:00|15996.93|15996.93|16000.23|16000.23|16010.98|16010.98|15996.93|15996.93|0
1714572600000|2024-05-01 14:10:00|16004.57|16004.57|16006.3|16006.3|16006.3|16006.3|16004.57|16004.57|0
1714572900000|2024-05-01 14:15:00|16002.12|16002.12|15992.76|15992.76|16003.51|16003.51|15989.97|15989.97|0
1714573200000|2024-05-01 14:20:00|15987.39|15987.39|15999.17|15999.17|16003.51|16003.51|15987.39|15987.39|0
1714573500000|2024-05-01 14:25:00|16001.96|16001.96|16001.96|16001.96|16001.96|16001.96|16001.96|16001.96|0
1714573800000|2024-05-01 14:30:00|16003.36|16003.36|16000.91|16000.91|16003.36|16003.36|15999.51|15999.51|0
1714574400000|2024-05-01 14:40:00|15995.54|15995.54|15987.37|15987.37|15995.54|15995.54|15987.37|15987.37|0
1714574700000|2024-05-01 14:45:00|15989.11|15989.11|16005.93|16005.93|16005.93|16005.93|15989.11|15989.11|0
1714575000000|2024-05-01 14:50:00|16000.55|16000.55|16000.55|16000.55|16003.34|16003.34|16000.55|16000.55|0
1714575300000|2024-05-01 14:55:00|15997.95|15997.95|16003.32|16003.32|16003.32|16003.32|15997.95|15997.95|0
1714575600000|2024-05-01 15:00:00|16001.93|16001.93|15996.54|15996.54|16003.32|16003.32|15996.54|15996.54|0
1714575900000|2024-05-01 15:05:00|15991.16|15991.16|15990.13|15990.13|15995.5|15995.5|15990.13|15990.13|0
1714576200000|2024-05-01 15:10:00|15988.73|15988.73|15976.18|15976.18|15988.73|15988.73|15976.18|15976.18|0
1714576500000|2024-05-01 15:15:00|15978.97|15978.97|15968.01|15968.01|15978.97|15978.97|15966.62|15966.62|0
1714576800000|2024-05-01 15:20:00|15969.41|15969.41|15979.46|15979.46|15979.46|15979.46|15966.62|15966.62|0
1714577100000|2024-05-01 15:25:00|15974.08|15974.08|15979.61|15979.61|15983.8|15983.8|15974.08|15974.08|0
1714634100000|2024-05-02 07:15:00|16055.97|16055.97|16000.77|16000.77|16055.97|16055.97|16000.77|16000.77|0
1714634400000|2024-05-02 07:20:00|16001.63|16001.63|16036.3|16036.3|16036.3|16036.3|15994.09|15994.09|0
1714634700000|2024-05-02 07:25:00|16030.93|16030.93|16016.01|16016.01|16030.93|16030.93|16016.01|16016.01|0
1714635000000|2024-05-02 07:30:00|16026.76|16026.76|16049.29|16049.29|16049.29|16049.29|16026.76|16026.76|0
1714635300000|2024-05-02 07:35:00|16065.42|16065.42|16065.42|16065.42|16065.42|16065.42|16060.04|16060.04|0
1714635600000|2024-05-02 07:40:00|16070.79|16070.79|16065.42|16065.42|16097.66|16097.66|16065.42|16065.42|0
1714635900000|2024-05-02 07:45:00|16070.79|16070.79|16065.58|16065.58|16070.79|16070.79|16065.58|16065.58|0
1714636200000|2024-05-02 07:50:00|16049.46|16049.46|16044.09|16044.09|16060.21|16060.21|16044.09|16044.09|0
1714636500000|2024-05-02 07:55:00|16033.34|16033.34|16001.1|16001.1|16033.34|16033.34|16001.1|16001.1|0
1714636800000|2024-05-02 08:00:00|16011.84|16011.84|16022.59|16022.59|16022.59|16022.59|16011.84|16011.84|0
1714637100000|2024-05-02 08:05:00|16027.97|16027.97|16062.02|16062.02|16072.77|16072.77|16027.97|16027.97|0
1714637400000|2024-05-02 08:10:00|16067.6|16067.6|16066.2|16066.2|16076.95|16076.95|16066.2|16066.2|0
1714637700000|2024-05-02 08:15:00|16082.32|16082.32|16087.7|16087.7|16087.7|16087.7|16082.32|16082.32|0
1714638000000|2024-05-02 08:20:00|16076.95|16076.95|16056.44|16056.44|16082.32|16082.32|16045.69|16045.69|0
1714638300000|2024-05-02 08:25:00|16044.82|16044.82|16040.64|16040.64|16044.82|16044.82|16040.64|16040.64|0
1714638600000|2024-05-02 08:30:00|16046.01|16046.01|16056.76|16056.76|16062.13|16062.13|16046.01|16046.01|0
1714638900000|2024-05-02 08:35:00|16059.36|16059.36|16054.17|16054.17|16060.42|16060.42|16044.29|16044.29|0
1714639200000|2024-05-02 08:40:00|16056.96|16056.96|16055.27|16055.27|16056.96|16056.96|16047.61|16047.61|0
1714639500000|2024-05-02 08:45:00|16033.77|16033.77|16033.77|16033.77|16033.77|16033.77|16033.77|16033.77|0
1714639800000|2024-05-02 08:50:00|16028.4|16028.4|16051.46|16051.46|16051.46|16051.46|16028.4|16028.4|0
1714640100000|2024-05-02 08:55:00|16054.06|16054.06|16051.93|16051.93|16054.06|16054.06|16041.18|16041.18|0
1714640400000|2024-05-02 09:00:00|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|0
1714640700000|2024-05-02 09:05:00|16051.93|16051.93|16057.31|16057.31|16062.68|16062.68|16051.93|16051.93|0
1714641000000|2024-05-02 09:10:00|16062.68|16062.68|16046.56|16046.56|16068.05|16068.05|16046.56|16046.56|0
1714641300000|2024-05-02 09:15:00|16042.37|16042.37|16051.73|16051.73|16051.73|16051.73|16040.98|16040.98|0
1714641600000|2024-05-02 09:20:00|16046.15|16046.15|16030.36|16030.36|16046.15|16046.15|16030.36|16030.36|0
1714641900000|2024-05-02 09:25:00|16024.99|16024.99|15983.9|15983.9|16024.99|16024.99|15978.53|15978.53|0
1714642200000|2024-05-02 09:30:00|15984.77|15984.77|15990.14|15990.14|15995.52|15995.52|15984.77|15984.77|0
1714642500000|2024-05-02 09:35:00|15984.77|15984.77|15964.25|15964.25|15984.77|15984.77|15953.51|15953.51|0
1714643100000|2024-05-02 09:45:00|15963.39|15963.39|15958.01|15958.01|15968.76|15968.76|15958.01|15958.01|0
1714643400000|2024-05-02 09:50:00|15952.64|15952.64|15933.73|15933.73|15952.64|15952.64|15933.73|15933.73|0
1714643700000|2024-05-02 09:55:00|15928.35|15928.35|15928.35|15928.35|15928.35|15928.35|15928.35|15928.35|0
1714644000000|2024-05-02 10:00:00|15936.72|15936.72|15936.72|15936.72|15947.47|15947.47|15936.72|15936.72|0
1714644300000|2024-05-02 10:05:00|15942.1|15942.1|15962.61|15962.61|15967.98|15967.98|15942.1|15942.1|0
1714644600000|2024-05-02 10:10:00|15957.24|15957.24|15951.86|15951.86|15957.24|15957.24|15946.49|15946.49|0
1714644900000|2024-05-02 10:15:00|15954.46|15954.46|15966.12|15966.12|15966.12|15966.12|15954.46|15954.46|0
1714645200000|2024-05-02 10:20:00|15955.37|15955.37|15944.62|15944.62|15955.37|15955.37|15944.62|15944.62|0
1714645500000|2024-05-02 10:25:00|15949.99|15949.99|15948.39|15948.39|15956.24|15956.24|15944.06|15944.06|0
1714645800000|2024-05-02 10:30:00|15953.77|15953.77|15972.11|15972.11|15972.11|15972.11|15948.39|15948.39|0
1714646100000|2024-05-02 10:35:00|15977.48|15977.48|15992.42|15992.42|15993.28|15993.28|15977.48|15977.48|0
1714646400000|2024-05-02 10:40:00|15988.23|15988.23|15981.69|15981.69|15988.23|15988.23|15964.74|15964.74|0
1714646700000|2024-05-02 10:45:00|15987.06|15987.06|16007.05|16007.05|16008.44|16008.44|15987.06|15987.06|0
1714647000000|2024-05-02 10:50:00|16005.65|16005.65|16002.86|16002.86|16005.65|16005.65|15998.68|15998.68|0
1714647300000|2024-05-02 10:55:00|16008.23|16008.23|16005.65|16005.65|16008.23|16008.23|16002.86|16002.86|0
1714647600000|2024-05-02 11:00:00|16011.02|16011.02|16005.65|16005.65|16013.81|16013.81|16005.65|16005.65|0
1714647900000|2024-05-02 11:05:00|16011.02|16011.02|16044.7|16044.7|16050.08|16050.08|16011.02|16011.02|0
1714648200000|2024-05-02 11:10:00|16039.33|16039.33|16039.33|16039.33|16040.72|16040.72|16039.33|16039.33|0
1714648500000|2024-05-02 11:15:00|16040.19|16040.19|16040.19|16040.19|16040.19|16040.19|16040.19|16040.19|0
1714648800000|2024-05-02 11:20:00|16044.38|16044.38|16049.75|16049.75|16049.75|16049.75|16042.98|16042.98|0
1714649100000|2024-05-02 11:25:00|16042.78|16042.78|16050.94|16050.94|16052.13|16052.13|16038.59|16038.59|0
1714649400000|2024-05-02 11:30:00|16056.32|16056.32|16053.53|16053.53|16060.5|16060.5|16053.53|16053.53|0
1714649700000|2024-05-02 11:35:00|16060.5|16060.5|16069.51|16069.51|16069.51|16069.51|16058.77|16058.77|0
1714650000000|2024-05-02 11:40:00|16066.72|16066.72|16055.77|16055.77|16066.72|16066.72|16055.77|16055.77|0
1714650300000|2024-05-02 11:45:00|16054.38|16054.38|16067.71|16067.71|16067.71|16067.71|16046.21|16046.21|0
1714650600000|2024-05-02 11:50:00|16074.68|16074.68|16074.89|16074.89|16077.47|16077.47|16069.31|16069.31|0
1714650900000|2024-05-02 11:55:00|16080.26|16080.26|16075.76|16075.76|16080.26|16080.26|16072.29|16072.29|0
1714651200000|2024-05-02 12:00:00|16074.36|16074.36|16089.18|16089.18|16103.24|16103.24|16074.36|16074.36|0
1714651500000|2024-05-02 12:05:00|16090.05|16090.05|16085.37|16085.37|16096.12|16096.12|16085.37|16085.37|0
1714651800000|2024-05-02 12:10:00|16090.95|16090.95|16099.11|16099.11|16099.11|16099.11|16080.2|16080.2|0
1714652100000|2024-05-02 12:15:00|16104.49|16104.49|16112.65|16112.65|16118.03|16118.03|16104.49|16104.49|0
1714652400000|2024-05-02 12:20:00|16115.44|16115.44|16113.84|16113.84|16120.82|16120.82|16108.47|16108.47|0
1714652700000|2024-05-02 12:25:00|16108.47|16108.47|16101.9|16101.9|16118.03|16118.03|16101.9|16101.9|0
1714653000000|2024-05-02 12:30:00|16110.27|16110.27|16116.63|16116.63|16116.63|16116.63|16094.93|16094.93|0
1714653300000|2024-05-02 12:35:00|16122.01|16122.01|16127.38|16127.38|16127.38|16127.38|16122.01|16122.01|0
1714653600000|2024-05-02 12:40:00|16137.15|16137.15|16145.6|16145.6|16145.6|16145.6|16134.15|16134.15|0
1714653900000|2024-05-02 12:45:00|16150.97|16150.97|16160.73|16160.73|16166.11|16166.11|16150.97|16150.97|0
1714654200000|2024-05-02 12:50:00|16155.36|16155.36|16130.39|16130.39|16155.36|16155.36|16130.39|16130.39|0
1714654500000|2024-05-02 12:55:00|16120.63|16120.63|16086.17|16086.17|16120.63|16120.63|16080.79|16080.79|0
1714654800000|2024-05-02 13:00:00|16075.42|16075.42|16070.42|16070.42|16090.18|16090.18|16070.2|16070.2|0
1714655100000|2024-05-02 13:05:00|16075.79|16075.79|16075.79|16075.79|16075.79|16075.79|16070.42|16070.42|0
1714655400000|2024-05-02 13:10:00|16081.17|16081.17|16090.32|16090.32|16091.92|16091.92|16081.17|16081.17|0
1714655700000|2024-05-02 13:15:00|16095.69|16095.69|16123.18|16123.18|16123.18|16123.18|16095.69|16095.69|0
1714656000000|2024-05-02 13:20:00|16125.97|16125.97|16149.29|16149.29|16149.29|16149.29|16124.91|16124.91|0
1714656300000|2024-05-02 13:25:00|16152.08|16152.08|16162.83|16162.83|16162.83|16162.83|16152.08|16152.08|0
1714656600000|2024-05-02 13:30:00|16157.45|16157.45|16129.19|16129.19|16162.83|16162.83|16129.19|16129.19|0
1714656900000|2024-05-02 13:35:00|16126.59|16126.59|16117.74|16117.74|16133.86|16133.86|16117.74|16117.74|0
1714657200000|2024-05-02 13:40:00|16112.37|16112.37|16114.78|16114.78|16120.16|16120.16|16109.58|16109.58|0
1714657500000|2024-05-02 13:45:00|16104.03|16104.03|16086.48|16086.48|16109.41|16109.41|16086.48|16086.48|0
1714657800000|2024-05-02 13:50:00|16081.11|16081.11|16075.53|16075.53|16102.6|16102.6|16075.53|16075.53|0
1714658100000|2024-05-02 13:55:00|16076.4|16076.4|16075|16075|16076.4|16076.4|16058.88|16058.88|0
1714658400000|2024-05-02 14:00:00|16069.42|16069.42|16050.51|16050.51|16069.42|16069.42|16029.01|16029.01|0
1714658700000|2024-05-02 14:05:00|16047.72|16047.72|16049.32|16049.32|16049.32|16049.32|16038.16|16038.16|0
1714659000000|2024-05-02 14:10:00|16054.69|16054.69|16087.14|16087.14|16087.14|16087.14|16054.69|16054.69|0
1714659300000|2024-05-02 14:15:00|16092.52|16092.52|16103.27|16103.27|16104.66|16104.66|16092.52|16092.52|0
1714659600000|2024-05-02 14:20:00|16108.64|16108.64|16132.06|16132.06|16132.06|16132.06|16108.64|16108.64|0
1714659900000|2024-05-02 14:25:00|16137.43|16137.43|16124.1|16124.1|16137.43|16137.43|16117.33|16117.33|0
1714660200000|2024-05-02 14:30:00|16129.48|16129.48|16125.48|16125.48|16134.85|16134.85|16125.48|16125.48|0
1714660500000|2024-05-02 14:35:00|16126.87|16126.87|16113.34|16113.34|16126.87|16126.87|16106.36|16106.36|0
1714660800000|2024-05-02 14:40:00|16106.36|16106.36|16092.82|16092.82|16106.36|16106.36|16087.45|16087.45|0
1714661100000|2024-05-02 14:45:00|16098.2|16098.2|16125.1|16125.1|16125.1|16125.1|16098.2|16098.2|0
1714661400000|2024-05-02 14:50:00|16119.73|16119.73|16122.71|16122.71|16128.08|16128.08|16117.13|16117.13|0
1714661700000|2024-05-02 14:55:00|16128.08|16128.08|16139.09|16139.09|16139.09|16139.09|16120.95|16120.95|0
1714662000000|2024-05-02 15:00:00|16133.51|16133.51|16120.18|16120.18|16133.51|16133.51|16117.59|16117.59|0
1714662300000|2024-05-02 15:05:00|16121.57|16121.57|16122.76|16122.76|16128.13|16128.13|16117.39|16117.39|0
1714662600000|2024-05-02 15:10:00|16124.5|16124.5|16089.67|16089.67|16127.29|16127.29|16084.29|16084.29|0
1714662900000|2024-05-02 15:15:00|16092.46|16092.46|16107.71|16107.71|16108.58|16108.58|16092.46|16092.46|0
1714663200000|2024-05-02 15:20:00|16106.84|16106.84|16108.58|16108.58|16110.31|16110.31|16098.87|16098.87|0
1714663500000|2024-05-02 15:25:00|16106.84|16106.84|16085.12|16085.12|16107.85|16107.85|16085.12|16085.12|0
1714720500000|2024-05-03 07:15:00|16252.03|16252.03|16258.8|16258.8|16258.8|16258.8|16240.87|16240.87|0
1714720800000|2024-05-03 07:20:00|16290.03|16290.03|16292.2|16292.2|16297.58|16297.58|16276.08|16276.08|0
1714721400000|2024-05-03 07:30:00|16302.95|16302.95|16327.92|16327.92|16333.29|16333.29|16302.95|16302.95|0
1714721700000|2024-05-03 07:35:00|16333.29|16333.29|16303.84|16303.84|16333.29|16333.29|16284.93|16284.93|0
1714722000000|2024-05-03 07:40:00|16330.71|16330.71|16330.71|16330.71|16330.71|16330.71|16330.71|16330.71|0
1714722300000|2024-05-03 07:45:00|16343.72|16343.72|16347.53|16347.53|16358.07|16358.07|16332.8|16332.8|0
1714722600000|2024-05-03 07:50:00|16358.28|16358.28|16343.89|16343.89|16358.28|16358.28|16333.14|16333.14|0
1714722900000|2024-05-03 07:55:00|16344.76|16344.76|16328.64|16328.64|16344.76|16344.76|16328.64|16328.64|0
1714723200000|2024-05-03 08:00:00|16323.26|16323.26|16337.99|16337.99|16339.38|16339.38|16323.26|16323.26|0
1714723500000|2024-05-03 08:05:00|16343.36|16343.36|16349.93|16349.93|16354.11|16354.11|16343.36|16343.36|0
1714723800000|2024-05-03 08:10:00|16355.3|16355.3|16376.8|16376.8|16376.8|16376.8|16355.3|16355.3|0
1714724100000|2024-05-03 08:15:00|16371.42|16371.42|16345.12|16345.12|16371.42|16371.42|16345.12|16345.12|0
1714724400000|2024-05-03 08:20:00|16339.54|16339.54|16350.7|16350.7|16350.7|16350.7|16339.54|16339.54|0
1714724700000|2024-05-03 08:25:00|16356.08|16356.08|16356.08|16356.08|16356.08|16356.08|16356.08|16356.08|0
1714725000000|2024-05-03 08:30:00|16350.7|16350.7|16356.08|16356.08|16356.08|16356.08|16350.7|16350.7|0
1714725300000|2024-05-03 08:35:00|16345.33|16345.33|16334.58|16334.58|16350.7|16350.7|16334.58|16334.58|0
1714725600000|2024-05-03 08:40:00|16350.7|16350.7|16339.96|16339.96|16350.7|16350.7|16339.96|16339.96|0
1714725900000|2024-05-03 08:45:00|16332.15|16332.15|16353.31|16353.31|16353.31|16353.31|16332.15|16332.15|0
1714726200000|2024-05-03 08:50:00|16354.7|16354.7|16355.7|16355.7|16365.47|16365.47|16354.7|16354.7|0
1714726500000|2024-05-03 08:55:00|16344.95|16344.95|16350.33|16350.33|16350.33|16350.33|16344.95|16344.95|0
1714726800000|2024-05-03 09:00:00|16355.7|16355.7|16352.23|16352.23|16355.7|16355.7|16352.23|16352.23|0
1714727100000|2024-05-03 09:05:00|16368.35|16368.35|16368.35|16368.35|16389.85|16389.85|16368.35|16368.35|0
1714727400000|2024-05-03 09:10:00|16373.73|16373.73|16376.52|16376.52|16376.52|16376.52|16373.73|16373.73|0
1714727700000|2024-05-03 09:15:00|16371.14|16371.14|16381.89|16381.89|16381.89|16381.89|16371.14|16371.14|0
1714728000000|2024-05-03 09:20:00|16376.52|16376.52|16381.89|16381.89|16381.89|16381.89|16376.52|16376.52|0
1714728300000|2024-05-03 09:25:00|16387.27|16387.27|16381.89|16381.89|16387.27|16387.27|16381.89|16381.89|0
1714728600000|2024-05-03 09:30:00|16398.01|16398.01|16381.89|16381.89|16398.01|16398.01|16381.89|16381.89|0
1714728900000|2024-05-03 09:35:00|16384.68|16384.68|16402.2|16402.2|16402.2|16402.2|16384.68|16384.68|0
1714729200000|2024-05-03 09:40:00|16396.83|16396.83|16385.67|16385.67|16396.83|16396.83|16385.67|16385.67|0
1714729500000|2024-05-03 09:45:00|16369.54|16369.54|16369.54|16369.54|16369.54|16369.54|16369.54|16369.54|0
1714729800000|2024-05-03 09:50:00|16353.42|16353.42|16374.92|16374.92|16380.29|16380.29|16353.42|16353.42|0
1714730100000|2024-05-03 09:55:00|16380.29|16380.29|16380.09|16380.09|16380.29|16380.29|16373.32|16373.32|0
1714730400000|2024-05-03 10:00:00|16385.29|16385.29|16385.29|16385.29|16385.29|16385.29|16374.54|16374.54|0
1714730700000|2024-05-03 10:05:00|16390.67|16390.67|16396.04|16396.04|16396.04|16396.04|16385.29|16385.29|0
1714731000000|2024-05-03 10:10:00|16406.79|16406.79|16406.79|16406.79|16406.79|16406.79|16406.79|16406.79|0
1714731300000|2024-05-03 10:15:00|16401.41|16401.41|16394.44|16394.44|16401.41|16401.41|16394.44|16394.44|0
1714731600000|2024-05-03 10:20:00|16393.04|16393.04|16394.15|16394.15|16405.6|16405.6|16393.04|16393.04|0
1714731900000|2024-05-03 10:25:00|16388.78|16388.78|16388.78|16388.78|16388.78|16388.78|16388.78|16388.78|0
1714732200000|2024-05-03 10:30:00|16393.98|16393.98|16420.85|16420.85|16420.85|16420.85|16393.98|16393.98|0
1714732500000|2024-05-03 10:35:00|16415.48|16415.48|16399.36|16399.36|16415.48|16415.48|16393.98|16393.98|0
1714732800000|2024-05-03 10:40:00|16410.11|16410.11|16410.11|16410.11|16410.11|16410.11|16410.11|16410.11|0
1714733100000|2024-05-03 10:45:00|16415.48|16415.48|16410.11|16410.11|16415.48|16415.48|16410.11|16410.11|0
1714733400000|2024-05-03 10:50:00|16415.48|16415.48|16430.62|16430.62|16430.62|16430.62|16415.48|16415.48|0
1714733700000|2024-05-03 10:55:00|16435.99|16435.99|16441.57|16441.57|16441.57|16441.57|16435.99|16435.99|0
1714734000000|2024-05-03 11:00:00|16430.82|16430.82|16416.87|16416.87|16430.82|16430.82|16416.87|16416.87|0
1714734300000|2024-05-03 11:05:00|16419.48|16419.48|16415.84|16415.84|16421.21|16421.21|16415.84|16415.84|0
1714734600000|2024-05-03 11:10:00|16410.46|16410.46|16410.46|16410.46|16410.46|16410.46|16410.46|16410.46|0
1714734900000|2024-05-03 11:15:00|16399.72|16399.72|16402.35|16402.35|16412.06|16412.06|16394.34|16394.34|0
1714735200000|2024-05-03 11:20:00|16395.38|16395.38|16383.59|16383.59|16395.38|16395.38|16379.26|16379.26|0
1714735500000|2024-05-03 11:25:00|16378.22|16378.22|16373.71|16373.71|16378.22|16378.22|16372.85|16372.85|0
1714735800000|2024-05-03 11:30:00|16368.34|16368.34|16368.17|16368.17|16368.34|16368.34|16362.96|16362.96|0
1714736100000|2024-05-03 11:35:00|16378.92|16378.92|16380.31|16380.31|16380.31|16380.31|16378.92|16378.92|0
1714736400000|2024-05-03 11:40:00|16374.94|16374.94|16374.94|16374.94|16374.94|16374.94|16374.94|16374.94|0
1714736700000|2024-05-03 11:45:00|16379.28|16379.28|16361.23|16361.23|16380.14|16380.14|16361.23|16361.23|0
1714737000000|2024-05-03 11:50:00|16355.86|16355.86|16366.61|16366.61|16366.61|16366.61|16345.11|16345.11|0
1714737300000|2024-05-03 11:55:00|16361.23|16361.23|16366.61|16366.61|16366.61|16366.61|16361.23|16361.23|0
1714737600000|2024-05-03 12:00:00|16388.1|16388.1|16403.24|16403.24|16403.24|16403.24|16377.35|16377.35|0
1714737900000|2024-05-03 12:05:00|16408.61|16408.61|16403.24|16403.24|16408.61|16408.61|16403.24|16403.24|0
1714738500000|2024-05-03 12:15:00|16397.87|16397.87|16398.9|16398.9|16404.28|16404.28|16390.93|16390.93|0
1714738800000|2024-05-03 12:20:00|16393.53|16393.53|16369.22|16369.22|16393.53|16393.53|16369.22|16369.22|0
1714739100000|2024-05-03 12:25:00|16366.43|16366.43|16348.71|16348.71|16366.43|16366.43|16348.71|16348.71|0
1714739400000|2024-05-03 12:30:00|16354.09|16354.09|16527.39|16527.39|16559.84|16559.84|16354.09|16354.09|0
1714739700000|2024-05-03 12:35:00|16528.79|16528.79|16573.58|16573.58|16573.58|16573.58|16528.79|16528.79|0
1714740000000|2024-05-03 12:40:00|16565.42|16565.42|16535.35|16535.35|16570.79|16570.79|16535.35|16535.35|0
1714740300000|2024-05-03 12:45:00|16540.72|16540.72|16539.53|16539.53|16571.78|16571.78|16539.53|16539.53|0
1714740600000|2024-05-03 12:50:00|16536.74|16536.74|16540.72|16540.72|16540.72|16540.72|16523.2|16523.2|0
1714740900000|2024-05-03 12:55:00|16556.84|16556.84|16524.39|16524.39|16567.59|16567.59|16508.27|16508.27|0
1714741200000|2024-05-03 13:00:00|16519.02|16519.02|16514.83|16514.83|16532.56|16532.56|16509.46|16509.46|0
1714741500000|2024-05-03 13:05:00|16509.46|16509.46|16447.18|16447.18|16514.83|16514.83|16440.07|16440.07|0
1714741800000|2024-05-03 13:10:00|16452.55|16452.55|16471.47|16471.47|16479.42|16479.42|16452.55|16452.55|0
1714742100000|2024-05-03 13:15:00|16467.28|16467.28|16476.63|16476.63|16476.63|16476.63|16460.51|16460.51|0
1714742400000|2024-05-03 13:20:00|16465.89|16465.89|16462.42|16462.42|16470.39|16470.39|16451.67|16451.67|0
1714742700000|2024-05-03 13:25:00|16467.79|16467.79|16489.12|16489.12|16494.49|16494.49|16467.79|16467.79|0
1714743000000|2024-05-03 13:30:00|16494.49|16494.49|16476.97|16476.97|16508.03|16508.03|16472.79|16472.79|0
1714743300000|2024-05-03 13:35:00|16487.72|16487.72|16499.34|16499.34|16499.34|16499.34|16487.72|16487.72|0
1714743600000|2024-05-03 13:40:00|16504.71|16504.71|16517.36|16517.36|16522.74|16522.74|16501.24|16501.24|0
1714743900000|2024-05-03 13:45:00|16522.74|16522.74|16518.44|16518.44|16529.19|16529.19|16517.36|16517.36|0
1714744200000|2024-05-03 13:50:00|16516.7|16516.7|16535.63|16535.63|16538.4|16538.4|16511.33|16511.33|0
1714744500000|2024-05-03 13:55:00|16541.01|16541.01|16539.08|16539.08|16562.59|16562.59|16539.08|16539.08|0
1714744800000|2024-05-03 14:00:00|16553.9|16553.9|16496.89|16496.89|16553.9|16553.9|16491.51|16491.51|0
1714745100000|2024-05-03 14:05:00|16486.14|16486.14|16491.29|16491.29|16505.03|16505.03|16477.96|16477.96|0
1714745400000|2024-05-03 14:10:00|16495.47|16495.47|16479.15|16479.15|16507.62|16507.62|16468.4|16468.4|0
1714745700000|2024-05-03 14:15:00|16489.89|16489.89|16467.57|16467.57|16489.89|16489.89|16455.22|16455.22|0
1714746000000|2024-05-03 14:20:00|16462.19|16462.19|16469.6|16469.6|16469.6|16469.6|16456.25|16456.25|0
1714746300000|2024-05-03 14:25:00|16462.63|16462.63|16513.82|16513.82|16513.82|16513.82|16451.88|16451.88|0
1714746600000|2024-05-03 14:30:00|16508.45|16508.45|16510.2|16510.2|16516.44|16516.44|16507.58|16507.58|0
1714746900000|2024-05-03 14:35:00|16506.02|16506.02|16512.26|16512.26|16520.23|16520.23|16499.93|16499.93|0
1714747200000|2024-05-03 14:40:00|16517.63|16517.63|16517.63|16517.63|16523.01|16523.01|16501.51|16501.51|0
1714747500000|2024-05-03 14:45:00|16516.24|16516.24|16501.3|16501.3|16516.24|16516.24|16487.77|16487.77|0
1714747800000|2024-05-03 14:50:00|16495.93|16495.93|16489.33|16489.33|16497.66|16497.66|16479.94|16479.94|0
1714748100000|2024-05-03 14:55:00|16500.08|16500.08|16490.16|16490.16|16502.51|16502.51|16490.16|16490.16|0
1714748400000|2024-05-03 15:00:00|16488.43|16488.43|16480.09|16480.09|16488.43|16488.43|16469.87|16469.87|0
1714748700000|2024-05-03 15:05:00|16480.96|16480.96|16476.47|16476.47|16495.9|16495.9|16476.47|16476.47|0
1714749000000|2024-05-03 15:10:00|16480.81|16480.81|16469.67|16469.67|16483.41|16483.41|16463.43|16463.43|0
1714749300000|2024-05-03 15:15:00|16475.04|16475.04|16462.54|16462.54|16476.23|16476.23|16456.96|16456.96|0
1714749600000|2024-05-03 15:20:00|16467.91|16467.91|16465.82|16465.82|16482.15|16482.15|16457.68|16457.68|0
1714749900000|2024-05-03 15:25:00|16468.43|16468.43|16433.05|16433.05|16474.69|16474.69|16433.05|16433.05|0
1715066100000|2024-05-07 07:15:00|16658.2|16658.2|16674.32|16674.32|16674.32|16674.32|16658.2|16658.2|0
1715066400000|2024-05-07 07:20:00|16658.2|16658.2|16640.95|16640.95|16665.22|16665.22|16632.98|16632.98|0
1715066700000|2024-05-07 07:25:00|16639.22|16639.22|16643.74|16643.74|16643.74|16643.74|16630.2|16630.2|0
1715067000000|2024-05-07 07:30:00|16654.49|16654.49|16616.84|16616.84|16654.49|16654.49|16616|16616|0
1715067300000|2024-05-07 07:35:00|16606.09|16606.09|16571.15|16571.15|16606.09|16606.09|16571.15|16571.15|0
1715067600000|2024-05-07 07:40:00|16565.78|16565.78|16527.34|16527.34|16571.32|16571.32|16527.34|16527.34|0
1715067900000|2024-05-07 07:45:00|16532.72|16532.72|16468.87|16468.87|16538.09|16538.09|16468.87|16468.87|0
1715068200000|2024-05-07 07:50:00|16474.25|16474.25|16434.36|16434.36|16474.25|16474.25|16423.62|16423.62|0
1715068500000|2024-05-07 07:55:00|16428.99|16428.99|16387.05|16387.05|16433.33|16433.33|16378.89|16378.89|0
1715068800000|2024-05-07 08:00:00|16376.3|16376.3|16357.6|16357.6|16376.3|16376.3|16357.6|16357.6|0
1715069100000|2024-05-07 08:05:00|16373.72|16373.72|16369.95|16369.95|16402.19|16402.19|16369.74|16369.74|0
1715069400000|2024-05-07 08:10:00|16364.57|16364.57|16396.99|16396.99|16413.11|16413.11|16364.57|16364.57|0
1715069700000|2024-05-07 08:15:00|16402.36|16402.36|16384.62|16384.62|16413.11|16413.11|16384.41|16384.41|0
1715070000000|2024-05-07 08:20:00|16389.99|16389.99|16415.66|16415.66|16415.66|16415.66|16389.99|16389.99|0
1715070300000|2024-05-07 08:25:00|16410.28|16410.28|16378.04|16378.04|16415.66|16415.66|16378.04|16378.04|0
1715070600000|2024-05-07 08:30:00|16372.46|16372.46|16384.81|16384.81|16384.81|16384.81|16367.08|16367.08|0
1715070900000|2024-05-07 08:35:00|16390.01|16390.01|16406.13|16406.13|16411.51|16411.51|16390.01|16390.01|0
1715071200000|2024-05-07 08:40:00|16400.76|16400.76|16419.5|16419.5|16419.5|16419.5|16400.76|16400.76|0
1715071500000|2024-05-07 08:45:00|16429.05|16429.05|16386.73|16386.73|16429.05|16429.05|16383.43|16383.43|0
1715071800000|2024-05-07 08:50:00|16392.1|16392.1|16386.73|16386.73|16392.1|16392.1|16386.73|16386.73|0
1715072100000|2024-05-07 08:55:00|16375.98|16375.98|16392.1|16392.1|16392.1|16392.1|16365.23|16365.23|0
1715072400000|2024-05-07 09:00:00|16388.63|16388.63|16409.96|16409.96|16409.96|16409.96|16388.63|16388.63|0
1715072700000|2024-05-07 09:05:00|16415.34|16415.34|16394.05|16394.05|16415.34|16415.34|16373.33|16373.33|0
1715073000000|2024-05-07 09:10:00|16404.79|16404.79|16391.26|16391.26|16404.79|16404.79|16391.26|16391.26|0
1715073300000|2024-05-07 09:15:00|16392.65|16392.65|16425.83|16425.83|16432.08|16432.08|16392.65|16392.65|0
1715073600000|2024-05-07 09:20:00|16423.23|16423.23|16422.84|16422.84|16436.58|16436.58|16422.84|16422.84|0
1715073900000|2024-05-07 09:25:00|16428.21|16428.21|16416.28|16416.28|16428.21|16428.21|16416.28|16416.28|0
1715074200000|2024-05-07 09:30:00|16421.65|16421.65|16379.85|16379.85|16421.65|16421.65|16379.85|16379.85|0
1715074500000|2024-05-07 09:35:00|16390.59|16390.59|16411.39|16411.39|16422.84|16422.84|16390.59|16390.59|0
1715074800000|2024-05-07 09:40:00|16400.64|16400.64|16384.32|16384.32|16400.64|16400.64|16375.47|16375.47|0
1715075100000|2024-05-07 09:45:00|16378.94|16378.94|16370.59|16370.59|16378.94|16378.94|16364.52|16364.52|0
1715075400000|2024-05-07 09:50:00|16359.84|16359.84|16354.47|16354.47|16366.95|16366.95|16354.47|16354.47|0
1715075700000|2024-05-07 09:55:00|16343.72|16343.72|16346.46|16346.46|16349.09|16349.09|16342.12|16342.12|0
1715076000000|2024-05-07 10:00:00|16351.83|16351.83|16355.47|16355.47|16357.2|16357.2|16346.25|16346.25|0
1715076300000|2024-05-07 10:05:00|16360.84|16360.84|16374.38|16374.38|16374.38|16374.38|16360.84|16360.84|0
1715076600000|2024-05-07 10:10:00|16379.76|16379.76|16378.02|16378.02|16379.76|16379.76|16378.02|16378.02|0
1715076900000|2024-05-07 10:15:00|16383.39|16383.39|16367.27|16367.27|16383.39|16383.39|16361.9|16361.9|0
1715077200000|2024-05-07 10:20:00|16372.65|16372.65|16367.27|16367.27|16379.42|16379.42|16361.9|16361.9|0
1715077500000|2024-05-07 10:25:00|16365.54|16365.54|16368.33|16368.33|16368.33|16368.33|16365.54|16365.54|0
1715077800000|2024-05-07 10:30:00|16366.59|16366.59|16383.48|16383.48|16383.48|16383.48|16365.72|16365.72|0
1715078100000|2024-05-07 10:35:00|16372.74|16372.74|16348.24|16348.24|16372.74|16372.74|16348.24|16348.24|0
1715078400000|2024-05-07 10:40:00|16349.11|16349.11|16336.08|16336.08|16349.11|16349.11|16334.89|16334.89|0
1715078700000|2024-05-07 10:45:00|16330.71|16330.71|16334.89|16334.89|16340.27|16340.27|16330.71|16330.71|0
1715079000000|2024-05-07 10:50:00|16340.27|16340.27|16318.77|16318.77|16340.27|16340.27|16318.77|16318.77|0
1715079300000|2024-05-07 10:55:00|16316.17|16316.17|16310.96|16310.96|16316.17|16316.17|16305.59|16305.59|0
1715079600000|2024-05-07 11:00:00|16316.34|16316.34|16297.24|16297.24|16316.34|16316.34|16293.05|16293.05|0
1715079900000|2024-05-07 11:05:00|16292.03|16292.03|16281.29|16281.29|16292.03|16292.03|16281.29|16281.29|0
1715080200000|2024-05-07 11:10:00|16286.66|16286.66|16290.3|16290.3|16290.3|16290.3|16284.92|16284.92|0
1715080500000|2024-05-07 11:15:00|16291.69|16291.69|16291.69|16291.69|16291.69|16291.69|16291.69|16291.69|0
1715080800000|2024-05-07 11:20:00|16286.32|16286.32|16280.95|16280.95|16286.32|16286.32|16280.95|16280.95|0
1715081100000|2024-05-07 11:25:00|16270.2|16270.2|16273.67|16273.67|16273.67|16273.67|16268.29|16268.29|0
1715081400000|2024-05-07 11:30:00|16268.29|16268.29|16284.42|16284.42|16284.42|16284.42|16268.29|16268.29|0
1715081700000|2024-05-07 11:35:00|16268.29|16268.29|16271.08|16271.08|16281.83|16281.83|16268.29|16268.29|0
1715082000000|2024-05-07 11:40:00|16265.5|16265.5|16244.01|16244.01|16265.5|16265.5|16244.01|16244.01|0
1715082300000|2024-05-07 11:45:00|16237.94|16237.94|16201.05|16201.05|16238.67|16238.67|16201.05|16201.05|0
1715082600000|2024-05-07 11:50:00|16195.68|16195.68|16173.09|16173.09|16206.42|16206.42|16162.34|16162.34|0
1715082900000|2024-05-07 11:55:00|16178.46|16178.46|16168.9|16168.9|16178.46|16178.46|16168.9|16168.9|0
1715083200000|2024-05-07 12:00:00|16163.53|16163.53|16173.77|16173.77|16173.77|16173.77|16158.16|16158.16|0
1715083500000|2024-05-07 12:05:00|16172.37|16172.37|16199.24|16199.24|16199.24|16199.24|16172.37|16172.37|0
1715083800000|2024-05-07 12:10:00|16201.85|16201.85|16182.63|16182.63|16201.85|16201.85|16180.35|16180.35|0
1715084100000|2024-05-07 12:15:00|16181.24|16181.24|16163.72|16163.72|16181.24|16181.24|16163.72|16163.72|0
1715084400000|2024-05-07 12:20:00|16162.85|16162.85|16158|16158|16163.38|16163.38|16158|16158|0
1715084700000|2024-05-07 12:25:00|16157.14|16157.14|16155.23|16155.23|16165.98|16165.98|16139.11|16139.11|0
1715085000000|2024-05-07 12:30:00|16149.86|16149.86|16167.75|16167.75|16171.35|16171.35|16149.86|16149.86|0
1715085300000|2024-05-07 12:35:00|16178.5|16178.5|16174.86|16174.86|16184.08|16184.08|16173.12|16173.12|0
1715085600000|2024-05-07 12:40:00|16169.48|16169.48|16169.48|16169.48|16174.86|16174.86|16161.51|16161.51|0
1715085900000|2024-05-07 12:45:00|16164.11|16164.11|16174.69|16174.69|16178.87|16178.87|16158.74|16158.74|0
1715086200000|2024-05-07 12:50:00|16180.06|16180.06|16206.93|16206.93|16206.93|16206.93|16180.06|16180.06|0
1715086500000|2024-05-07 12:55:00|16201.56|16201.56|16201.35|16201.35|16201.56|16201.56|16179.86|16179.86|0
1715086800000|2024-05-07 13:00:00|16195.98|16195.98|16217.49|16217.49|16220.25|16220.25|16195.98|16195.98|0
1715087100000|2024-05-07 13:05:00|16222.87|16222.87|16209.52|16209.52|16222.87|16222.87|16204.14|16204.14|0
1715087400000|2024-05-07 13:10:00|16214.89|16214.89|16179.18|16179.18|16214.89|16214.89|16179.18|16179.18|0
1715087700000|2024-05-07 13:15:00|16168.43|16168.43|16147.91|16147.91|16179.18|16179.18|16147.91|16147.91|0
1715088000000|2024-05-07 13:20:00|16150.52|16150.52|16139.22|16139.22|16154.16|16154.16|16139.22|16139.22|0
1715088300000|2024-05-07 13:25:00|16137.49|16137.49|16135.75|16135.75|16145.12|16145.12|16125.01|16125.01|0
1715088600000|2024-05-07 13:30:00|16137.15|16137.15|16140.75|16140.75|16153.27|16153.27|16137.15|16137.15|0
1715088900000|2024-05-07 13:35:00|16135.38|16135.38|16134.51|16134.51|16135.38|16135.38|16129.13|16129.13|0
1715089200000|2024-05-07 13:40:00|16145.26|16145.26|16159.15|16159.15|16166.13|16166.13|16137.66|16137.66|0
1715089500000|2024-05-07 13:45:00|16163.49|16163.49|16170.24|16170.24|16173.03|16173.03|16160.55|16160.55|0
1715089800000|2024-05-07 13:50:00|16173.03|16173.03|16184.02|16184.02|16200.14|16200.14|16173.03|16173.03|0
1715090100000|2024-05-07 13:55:00|16189.4|16189.4|16122.74|16122.74|16189.4|16189.4|16111.99|16111.99|0
1715090400000|2024-05-07 14:00:00|16111.99|16111.99|16131.81|16131.81|16137.18|16137.18|16095.87|16095.87|0
1715090700000|2024-05-07 14:05:00|16126.44|16126.44|16134.58|16134.58|16134.58|16134.58|16118.46|16118.46|0
1715091000000|2024-05-07 14:10:00|16139.96|16139.96|16113.09|16113.09|16145.33|16145.33|16102.34|16102.34|0
1715091300000|2024-05-07 14:15:00|16118.46|16118.46|16139.96|16139.96|16139.96|16139.96|16118.46|16118.46|0
1715091600000|2024-05-07 14:20:00|16142.56|16142.56|16141.86|16141.86|16147.93|16147.93|16141.86|16141.86|0
1715091900000|2024-05-07 14:25:00|16143.26|16143.26|16144.65|16144.65|16150.02|16150.02|16141.86|16141.86|0
1715092200000|2024-05-07 14:30:00|16150.02|16150.02|16186.25|16186.25|16186.25|16186.25|16150.02|16150.02|0
1715092500000|2024-05-07 14:35:00|16180.87|16180.87|16161.43|16161.43|16191.62|16191.62|16161.43|16161.43|0
1715092800000|2024-05-07 14:40:00|16160.04|16160.04|16159.46|16159.46|16165.04|16165.04|16145.43|16145.43|0
1715093100000|2024-05-07 14:45:00|16164.83|16164.83|16168.81|16168.81|16168.81|16168.81|16163.44|16163.44|0
1715093400000|2024-05-07 14:50:00|16163.44|16163.44|16160.85|16160.85|16166.23|16166.23|16160.85|16160.85|0
1715093700000|2024-05-07 14:55:00|16155.27|16155.27|16141.87|16141.87|16155.27|16155.27|16133.89|16133.89|0
1715094000000|2024-05-07 15:00:00|16146.05|16146.05|16153.56|16153.56|16154.42|16154.42|16127.35|16127.35|0
1715094300000|2024-05-07 15:05:00|16158.93|16158.93|16164.85|16164.85|16175.6|16175.6|16158.93|16158.93|0
1715094600000|2024-05-07 15:10:00|16165.72|16165.72|16180.82|16180.82|16183.61|16183.61|16165.72|16165.72|0
1715094900000|2024-05-07 15:15:00|16179.43|16179.43|16172.85|16172.85|16179.43|16179.43|16172.85|16172.85|0
1715095200000|2024-05-07 15:20:00|16178.22|16178.22|16171.45|16171.45|16188.97|16188.97|16171.45|16171.45|0
1715095500000|2024-05-07 15:25:00|16176.82|16176.82|16153.93|16153.93|16182.2|16182.2|16149.75|16149.75|0
1715152500000|2024-05-08 07:15:00|16051.49|16051.49|16066.58|16066.58|16083.74|16083.74|16051.49|16051.49|0
1715152800000|2024-05-08 07:20:00|16070.92|16070.92|16065.54|16065.54|16081.67|16081.67|16065.54|16065.54|0
1715153100000|2024-05-08 07:25:00|16071.12|16071.12|16098.5|16098.5|16099.9|16099.9|16071.12|16071.12|0
1715153400000|2024-05-08 07:30:00|16082.38|16082.38|16094.52|16094.52|16094.52|16094.52|16077.01|16077.01|0
1715153700000|2024-05-08 07:35:00|16089.15|16089.15|16089.15|16089.15|16126.77|16126.77|16083.78|16083.78|0
1715154000000|2024-05-08 07:40:00|16083.78|16083.78|16083.78|16083.78|16094.52|16094.52|16073.03|16073.03|0
1715154300000|2024-05-08 07:45:00|16073.03|16073.03|16067.65|16067.65|16073.03|16073.03|16056.91|16056.91|0
1715154600000|2024-05-08 07:50:00|16056.91|16056.91|16067.65|16067.65|16078.4|16078.4|16051.53|16051.53|0
1715154900000|2024-05-08 07:55:00|16062.28|16062.28|16050.81|16050.81|16073.03|16073.03|16046.63|16046.63|0
1715155200000|2024-05-08 08:00:00|16049.42|16049.42|16075.1|16075.1|16075.1|16075.1|16049.42|16049.42|0
1715155500000|2024-05-08 08:05:00|16064.35|16064.35|16073.71|16073.71|16075.1|16075.1|16064.35|16064.35|0
1715155800000|2024-05-08 08:10:00|16079.08|16079.08|16092.62|16092.62|16095.2|16095.2|16079.08|16079.08|0
1715156100000|2024-05-08 08:15:00|16091.22|16091.22|16075.1|16075.1|16091.22|16091.22|16075.1|16075.1|0
1715156400000|2024-05-08 08:20:00|16080.47|16080.47|16088.64|16088.64|16088.64|16088.64|16076.29|16076.29|0
1715156700000|2024-05-08 08:25:00|16083.26|16083.26|16077.89|16077.89|16094.01|16094.01|16072.52|16072.52|0
1715157000000|2024-05-08 08:30:00|16072.52|16072.52|16062.75|16062.75|16072.52|16072.52|16060.17|16060.17|0
1715157300000|2024-05-08 08:35:00|16052|16052|16046.84|16046.84|16052.21|16052.21|15987.51|15987.51|0
1715157600000|2024-05-08 08:40:00|16041.46|16041.46|16025.34|16025.34|16041.46|16041.46|16019.97|16019.97|0
1715157900000|2024-05-08 08:45:00|16030.71|16030.71|15987.72|15987.72|16030.71|16030.71|15987.72|15987.72|0
1715158200000|2024-05-08 08:50:00|15989.12|15989.12|15966.22|15966.22|15993.1|15993.1|15966.22|15966.22|0
1715158500000|2024-05-08 08:55:00|15969.69|15969.69|15969.69|15969.69|15969.69|15969.69|15964.32|15964.32|0
1715158800000|2024-05-08 09:00:00|15971.09|15971.09|15974.86|15974.86|15974.86|15974.86|15949.18|15949.18|0
1715159100000|2024-05-08 09:05:00|15969.49|15969.49|15955.27|15955.27|15969.49|15969.49|15953.37|15953.37|0
1715159400000|2024-05-08 09:10:00|15958.06|15958.06|15952.89|15952.89|15964.83|15964.83|15927.01|15927.01|0
1715159700000|2024-05-08 09:15:00|15947.52|15947.52|15989.73|15989.73|15989.73|15989.73|15922.04|15922.04|0
1715160000000|2024-05-08 09:20:00|15984.36|15984.36|15959.66|15959.66|15984.36|15984.36|15959.66|15959.66|0
1715160300000|2024-05-08 09:25:00|15958.27|15958.27|15975.99|15975.99|15975.99|15975.99|15958.27|15958.27|0
1715160600000|2024-05-08 09:30:00|15981.36|15981.36|15975.99|15975.99|15981.57|15981.57|15974.59|15974.59|0
1715160900000|2024-05-08 09:35:00|15974.59|15974.59|15975.99|15975.99|15985.34|15985.34|15974.59|15974.59|0
1715161200000|2024-05-08 09:40:00|15981.36|15981.36|15947.52|15947.52|15981.36|15981.36|15947.52|15947.52|0
1715161500000|2024-05-08 09:45:00|15958.27|15958.27|15966.22|15966.22|15966.22|15966.22|15950.1|15950.1|0
1715161800000|2024-05-08 09:50:00|15976.97|15976.97|15977.18|15977.18|15982.55|15982.55|15976.97|15976.97|0
1715162100000|2024-05-08 09:55:00|15971.8|15971.8|15982.55|15982.55|15987.93|15987.93|15971.8|15971.8|0
1715162400000|2024-05-08 10:00:00|15971.8|15971.8|15980.17|15980.17|15980.17|15980.17|15971.8|15971.8|0
1715162700000|2024-05-08 10:05:00|15973.2|15973.2|15949.29|15949.29|15975.99|15975.99|15949.29|15949.29|0
1715163000000|2024-05-08 10:10:00|15933.17|15933.17|15938.54|15938.54|15938.54|15938.54|15917.04|15917.04|0
1715163300000|2024-05-08 10:15:00|15935.75|15935.75|15941.12|15941.12|15941.12|15941.12|15925|15925|0
1715163600000|2024-05-08 10:20:00|15946.5|15946.5|15953.47|15953.47|15953.47|15953.47|15935.75|15935.75|0
1715163900000|2024-05-08 10:25:00|15958.85|15958.85|15953.47|15953.47|15958.85|15958.85|15953.47|15953.47|0
1715164200000|2024-05-08 10:30:00|15956.26|15956.26|15963.73|15963.73|15963.73|15963.73|15956.26|15956.26|0
1715164500000|2024-05-08 10:35:00|15958.36|15958.36|15979.85|15979.85|15979.85|15979.85|15958.36|15958.36|0
1715164800000|2024-05-08 10:40:00|15990.6|15990.6|15982.3|15982.3|15990.6|15990.6|15982.3|15982.3|0
1715165100000|2024-05-08 10:45:00|15983.17|15983.17|15980.4|15980.4|15985.77|15985.77|15980.4|15980.4|0
1715165400000|2024-05-08 10:50:00|15976.06|15976.06|15972.08|15972.08|15977.46|15977.46|15970.69|15970.69|0
1715165700000|2024-05-08 10:55:00|15965.31|15965.31|15959.73|15959.73|15965.31|15965.31|15954.36|15954.36|0
1715166000000|2024-05-08 11:00:00|15965.11|15965.11|15961.81|15961.81|15967.18|15967.18|15960.92|15960.92|0
1715166300000|2024-05-08 11:05:00|15956.43|15956.43|15951.06|15951.06|15956.43|15956.43|15951.06|15951.06|0
1715166600000|2024-05-08 11:10:00|15956.43|15956.43|15955.38|15955.38|15958.17|15958.17|15955.38|15955.38|0
1715166900000|2024-05-08 11:15:00|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|0
1715167200000|2024-05-08 11:20:00|15963.54|15963.54|15958.17|15958.17|15968.92|15968.92|15958.17|15958.17|0
1715167500000|2024-05-08 11:25:00|15955.38|15955.38|15959.36|15959.36|15964.73|15964.73|15952.59|15952.59|0
1715167800000|2024-05-08 11:30:00|15964.73|15964.73|15960.23|15960.23|15964.73|15964.73|15953.98|15953.98|0
1715168100000|2024-05-08 11:35:00|15965.6|15965.6|15958.83|15958.83|15965.6|15965.6|15958.83|15958.83|0
1715168400000|2024-05-08 11:40:00|15964.21|15964.21|15958.83|15958.83|15964.21|15964.21|15958.83|15958.83|0
1715168700000|2024-05-08 11:45:00|15953.46|15953.46|15932.94|15932.94|15953.46|15953.46|15932.94|15932.94|0
1715169000000|2024-05-08 11:50:00|15927.36|15927.36|15931.34|15931.34|15939.51|15939.51|15927.36|15927.36|0
1715169300000|2024-05-08 11:55:00|15927.87|15927.87|15938.62|15938.62|15940.02|15940.02|15927.87|15927.87|0
1715169600000|2024-05-08 12:00:00|15940.02|15940.02|15921.1|15921.1|15945.39|15945.39|15921.1|15921.1|0
1715169900000|2024-05-08 12:05:00|15926.48|15926.48|15948.82|15948.82|15951.61|15951.61|15926.48|15926.48|0
1715170200000|2024-05-08 12:10:00|15951.61|15951.61|15958.08|15958.08|15968.83|15968.83|15935.49|15935.49|0
1715170500000|2024-05-08 12:15:00|15952.5|15952.5|15955.29|15955.29|15955.29|15955.29|15947.12|15947.12|0
1715170800000|2024-05-08 12:20:00|15960.66|15960.66|15949.91|15949.91|15971.41|15971.41|15949.91|15949.91|0
1715171100000|2024-05-08 12:25:00|15955.29|15955.29|15949.91|15949.91|15955.29|15955.29|15944.54|15944.54|0
1715171400000|2024-05-08 12:30:00|15947.12|15947.12|15940.36|15940.36|15947.12|15947.12|15940.36|15940.36|0
1715171700000|2024-05-08 12:35:00|15945.73|15945.73|15924.38|15924.38|15945.73|15945.73|15924.38|15924.38|0
1715172000000|2024-05-08 12:40:00|15927.17|15927.17|15925.78|15925.78|15937.92|15937.92|15925.78|15925.78|0
1715172300000|2024-05-08 12:45:00|15920.41|15920.41|15928.72|15928.72|15931.51|15931.51|15920.41|15920.41|0
1715172600000|2024-05-08 12:50:00|15930.12|15930.12|15930.12|15930.12|15930.12|15930.12|15930.12|15930.12|0
1715172900000|2024-05-08 12:55:00|15940.86|15940.86|15944.52|15944.52|15944.52|15944.52|15930.12|15930.12|0
1715173200000|2024-05-08 13:00:00|15949.9|15949.9|15949.9|15949.9|15949.9|15949.9|15949.9|15949.9|0
1715173500000|2024-05-08 13:05:00|15955.27|15955.27|15976.77|15976.77|15982.14|15982.14|15955.27|15955.27|0
1715173800000|2024-05-08 13:10:00|15968.96|15968.96|16001.2|16001.2|16001.2|16001.2|15968.96|15968.96|0
1715174100000|2024-05-08 13:15:00|15990.45|15990.45|16031.02|16031.02|16031.02|16031.02|15990.45|15990.45|0
1715174400000|2024-05-08 13:20:00|16031.88|16031.88|16018.34|16018.34|16031.88|16031.88|16015.76|16015.76|0
1715174700000|2024-05-08 13:25:00|16023.72|16023.72|16019.21|16019.21|16029.96|16029.96|16019.21|16019.21|0
1715175000000|2024-05-08 13:30:00|16015.03|16015.03|16015.03|16015.03|16020.4|16020.4|16015.03|16015.03|0
1715175300000|2024-05-08 13:35:00|16020.4|16020.4|16020.4|16020.4|16020.4|16020.4|16020.4|16020.4|0
1715175600000|2024-05-08 13:40:00|16012.59|16012.59|16019.36|16019.36|16019.36|16019.36|16006.52|16006.52|0
1715175900000|2024-05-08 13:45:00|16024.74|16024.74|15999.04|15999.04|16030.11|16030.11|15999.04|15999.04|0
1715176200000|2024-05-08 13:50:00|16001.64|16001.64|15987.69|15987.69|16001.64|16001.64|15987.69|15987.69|0
1715176500000|2024-05-08 13:55:00|15993.06|15993.06|16012.64|16012.64|16021.01|16021.01|15993.06|15993.06|0
1715176800000|2024-05-08 14:00:00|16013.5|16013.5|16016.28|16016.28|16020.46|16020.46|16013.5|16013.5|0
1715177100000|2024-05-08 14:05:00|16012.81|16012.81|16008.28|16008.28|16012.81|16012.81|16008.28|16008.28|0
1715177400000|2024-05-08 14:10:00|16011.07|16011.07|16000.12|16000.12|16011.07|16011.07|16000.12|16000.12|0
1715177700000|2024-05-08 14:15:00|15996.65|15996.65|16003.23|16003.23|16004.81|16004.81|15995.25|15995.25|0
1715178000000|2024-05-08 14:20:00|16006.02|16006.02|16004.62|16004.62|16006.02|16006.02|16001.83|16001.83|0
1715178300000|2024-05-08 14:25:00|16007.41|16007.41|16000.64|16000.64|16016.77|16016.77|16000.64|16000.64|0
1715178600000|2024-05-08 14:30:00|15999.25|15999.25|16010.53|16010.53|16012.79|16012.79|15997.85|15997.85|0
1715178900000|2024-05-08 14:35:00|16005.15|16005.15|16001.68|16001.68|16011.39|16011.39|15999.95|15999.95|0
1715179200000|2024-05-08 14:40:00|16006.89|16006.89|16002.36|16002.36|16012.26|16012.26|15999.78|15999.78|0
1715179500000|2024-05-08 14:45:00|16003.76|16003.76|16009.83|16009.83|16009.83|16009.83|16003.76|16003.76|0
1715179800000|2024-05-08 14:50:00|16004.45|16004.45|16004.97|16004.97|16018.5|16018.5|16004.45|16004.45|0
1715180100000|2024-05-08 14:55:00|16003.57|16003.57|15979.28|15979.28|16003.57|16003.57|15979.28|15979.28|0
1715180400000|2024-05-08 15:00:00|15980.15|15980.15|15969.4|15969.4|15981.55|15981.55|15969.4|15969.4|0
1715180700000|2024-05-08 15:05:00|15968.01|15968.01|15981.55|15981.55|15981.55|15981.55|15968.01|15968.01|0
1715181000000|2024-05-08 15:10:00|15984.15|15984.15|15986.73|15986.73|15986.73|15986.73|15975.98|15975.98|0
1715181300000|2024-05-08 15:15:00|15983.94|15983.94|15999.05|15999.05|15999.05|15999.05|15982.89|15982.89|0
1715181600000|2024-05-08 15:20:00|16000.44|16000.44|15997.86|15997.86|16007.57|16007.57|15996.46|15996.46|0
1715181900000|2024-05-08 15:25:00|16003.23|16003.23|15994.54|15994.54|16003.23|16003.23|15989|15989|0
1715238900000|2024-05-09 07:15:00|16002.7|16002.7|15991.74|15991.74|16002.7|16002.7|15983.79|15983.79|0
1715239200000|2024-05-09 07:20:00|15990.35|15990.35|15991.74|15991.74|15998.72|15998.72|15990.35|15990.35|0
1715239500000|2024-05-09 07:25:00|16002.49|16002.49|15984.98|15984.98|16002.49|16002.49|15984.98|15984.98|0
1715239800000|2024-05-09 07:30:00|15979.6|15979.6|15979.6|15979.6|15984.98|15984.98|15979.6|15979.6|0
1715240100000|2024-05-09 07:35:00|15972.63|15972.63|15961.88|15961.88|15972.63|15972.63|15956.5|15956.5|0
1715240400000|2024-05-09 07:40:00|15951.13|15951.13|15945.55|15945.55|15951.13|15951.13|15942.76|15942.76|0
1715240700000|2024-05-09 07:45:00|15940.18|15940.18|15944.36|15944.36|15944.36|15944.36|15940.18|15940.18|0
1715241000000|2024-05-09 07:50:00|15938.99|15938.99|15941.78|15941.78|15952.53|15952.53|15938.99|15938.99|0
1715241300000|2024-05-09 07:55:00|15947.15|15947.15|15963.27|15963.27|15963.27|15963.27|15941.78|15941.78|0
1715241600000|2024-05-09 08:00:00|15957.9|15957.9|15972.42|15972.42|16000.89|16000.89|15957.9|15957.9|0
1715241900000|2024-05-09 08:05:00|15977.79|15977.79|15961.67|15961.67|15977.79|15977.79|15961.67|15961.67|0
1715242200000|2024-05-09 08:10:00|15967.05|15967.05|15967.05|15967.05|15967.05|15967.05|15967.05|15967.05|0
1715242500000|2024-05-09 08:15:00|15972.42|15972.42|15972.42|15972.42|15972.42|15972.42|15972.42|15972.42|0
1715242800000|2024-05-09 08:20:00|15967.22|15967.22|15952.28|15952.28|15967.22|15967.22|15941.53|15941.53|0
1715243100000|2024-05-09 08:25:00|15957.66|15957.66|15962.58|15962.58|15962.58|15962.58|15952.28|15952.28|0
1715243400000|2024-05-09 08:30:00|15957.2|15957.2|15924.96|15924.96|15957.2|15957.2|15924.96|15924.96|0
1715243700000|2024-05-09 08:35:00|15930.33|15930.33|15925.94|15925.94|15935.71|15935.71|15920.57|15920.57|0
1715244000000|2024-05-09 08:40:00|15931.31|15931.31|15939.48|15939.48|15946.45|15946.45|15931.31|15931.31|0
1715244300000|2024-05-09 08:45:00|15934.1|15934.1|15940.21|15940.21|15941.08|15941.08|15932.71|15932.71|0
1715244600000|2024-05-09 08:50:00|15945.59|15945.59|15960.11|15960.11|15960.11|15960.11|15938.61|15938.61|0
1715244900000|2024-05-09 08:55:00|15967.08|15967.08|15955.6|15955.6|15967.08|15967.08|15943.98|15943.98|0
1715245200000|2024-05-09 09:00:00|15959.79|15959.79|15955.6|15955.6|15961.18|15961.18|15955.6|15955.6|0
1715245500000|2024-05-09 09:05:00|15959.79|15959.79|15965.16|15965.16|15965.16|15965.16|15959.79|15959.79|0
1715245800000|2024-05-09 09:10:00|15963.76|15963.76|15963.76|15963.76|15963.76|15963.76|15963.76|15963.76|0
1715246100000|2024-05-09 09:15:00|15960.97|15960.97|15955.6|15955.6|15960.97|15960.97|15955.6|15955.6|0
1715246400000|2024-05-09 09:20:00|15960.97|15960.97|15960.97|15960.97|15960.97|15960.97|15960.97|15960.97|0
1715246700000|2024-05-09 09:25:00|15965.16|15965.16|15970.53|15970.53|15970.53|15970.53|15965.16|15965.16|0
1715247000000|2024-05-09 09:30:00|15973.32|15973.32|15971.93|15971.93|15973.32|15973.32|15971.93|15971.93|0
1715247300000|2024-05-09 09:35:00|15977.3|15977.3|15967.74|15967.74|15977.3|15977.3|15964.95|15964.95|0
1715247600000|2024-05-09 09:40:00|15962.37|15962.37|15962.37|15962.37|15962.37|15962.37|15962.37|15962.37|0
1715247900000|2024-05-09 09:45:00|15965.16|15965.16|15959.58|15959.58|15965.16|15965.16|15959.58|15959.58|0
1715248200000|2024-05-09 09:50:00|15960.97|15960.97|15971.72|15971.72|15971.72|15971.72|15960.97|15960.97|0
1715248500000|2024-05-09 09:55:00|15987.84|15987.84|15982.47|15982.47|15987.84|15987.84|15982.47|15982.47|0
1715248800000|2024-05-09 10:00:00|15986.66|15986.66|15989.65|15989.65|15995.23|15995.23|15977.1|15977.1|0
1715249100000|2024-05-09 10:05:00|15986.86|15986.86|15963.75|15963.75|15986.86|15986.86|15963.75|15963.75|0
1715249400000|2024-05-09 10:10:00|15970.72|15970.72|15969.12|15969.12|15976.1|15976.1|15969.12|15969.12|0
1715249700000|2024-05-09 10:15:00|15970.52|15970.52|15963.75|15963.75|15974.49|15974.49|15963.75|15963.75|0
1715250000000|2024-05-09 10:20:00|15958.37|15958.37|15969.12|15969.12|15977.49|15977.49|15958.37|15958.37|0
1715250300000|2024-05-09 10:25:00|15958.37|15958.37|15961.84|15961.84|15962.71|15962.71|15958.37|15958.37|0
1715250600000|2024-05-09 10:30:00|15955.77|15955.77|15959.61|15959.61|15959.61|15959.61|15954.03|15954.03|0
1715250900000|2024-05-09 10:35:00|15954.24|15954.24|15957.24|15957.24|15977.96|15977.96|15954.24|15954.24|0
1715251200000|2024-05-09 10:40:00|15962.61|15962.61|15953.26|15953.26|15964.01|15964.01|15947.88|15947.88|0
1715251500000|2024-05-09 10:45:00|15964.42|15964.42|15959.04|15959.04|15964.42|15964.42|15959.04|15959.04|0
1715251800000|2024-05-09 10:50:00|15946.03|15946.03|15936.68|15936.68|15956.78|15956.78|15935.28|15935.28|0
1715252100000|2024-05-09 10:55:00|15931.3|15931.3|15925.93|15925.93|15938.28|15938.28|15925.93|15925.93|0
1715252400000|2024-05-09 11:00:00|15920.56|15920.56|15982.1|15982.1|15993.26|15993.26|15919.16|15919.16|0
1715252700000|2024-05-09 11:05:00|15993.26|15993.26|15989.08|15989.08|16004.42|16004.42|15982.1|15982.1|0
1715253000000|2024-05-09 11:10:00|15991.87|15991.87|15997.06|15997.06|15997.06|15997.06|15982.1|15982.1|0
1715253300000|2024-05-09 11:15:00|16001.24|16001.24|15997.92|15997.92|16001.24|16001.24|15990.08|15990.08|0
1715253600000|2024-05-09 11:20:00|16000.71|16000.71|15992.85|15992.85|16000.71|16000.71|15990.95|15990.95|0
1715253900000|2024-05-09 11:25:00|15987.48|15987.48|15983.29|15983.29|15990.27|15990.27|15982.1|15982.1|0
1715254200000|2024-05-09 11:30:00|15987.48|15987.48|15971.36|15971.36|15987.48|15987.48|15971.36|15971.36|0
1715254500000|2024-05-09 11:35:00|15978.33|15978.33|15987.48|15987.48|15991.66|15991.66|15967.58|15967.58|0
1715254800000|2024-05-09 11:40:00|15992.85|15992.85|16021.12|16021.12|16021.12|16021.12|15992.85|15992.85|0
1715255100000|2024-05-09 11:45:00|16026.7|16026.7|16026.7|16026.7|16032.07|16032.07|16026.7|16026.7|0
1715255400000|2024-05-09 11:50:00|16028.09|16028.09|16015.78|16015.78|16034.9|16034.9|16015.78|16015.78|0
1715255700000|2024-05-09 11:55:00|16022.76|16022.76|16025.26|16025.26|16036.99|16036.99|16015.5|16015.5|0
1715256000000|2024-05-09 12:00:00|16026.66|16026.66|16051.83|16051.83|16058.94|16058.94|16024.07|16024.07|0
1715256300000|2024-05-09 12:05:00|16057.2|16057.2|16091.18|16091.18|16091.18|16091.18|16051.83|16051.83|0
1715256600000|2024-05-09 12:10:00|16096.76|16096.76|16088.8|16088.8|16096.76|16096.76|16080.43|16080.43|0
1715256900000|2024-05-09 12:15:00|16095.78|16095.78|16113.5|16113.5|16117.89|16117.89|16088.8|16088.8|0
1715257200000|2024-05-09 12:20:00|16118.88|16118.88|16120.48|16120.48|16141.97|16141.97|16118.88|16118.88|0
1715257500000|2024-05-09 12:25:00|16125.85|16125.85|16104.08|16104.08|16125.85|16125.85|16104.08|16104.08|0
1715257800000|2024-05-09 12:30:00|16098.7|16098.7|16108.26|16108.26|16109.45|16109.45|16098.7|16098.7|0
1715258100000|2024-05-09 12:35:00|16104.08|16104.08|16125.42|16125.42|16125.42|16125.42|16104.08|16104.08|0
1715258400000|2024-05-09 12:40:00|16118.44|16118.44|16118.65|16118.65|16118.65|16118.65|16113.07|16113.07|0
1715258700000|2024-05-09 12:45:00|16120.05|16120.05|16124.23|16124.23|16125.42|16125.42|16118.44|16118.44|0
1715259000000|2024-05-09 12:50:00|16134|16134|16123.53|16123.53|16134|16134|16123.53|16123.53|0
1715259300000|2024-05-09 12:55:00|16128.91|16128.91|16161.85|16161.85|16161.85|16161.85|16124.72|16124.72|0
1715259600000|2024-05-09 13:00:00|16172.6|16172.6|16187.12|16187.12|16188.51|16188.51|16166.81|16166.81|0
1715259900000|2024-05-09 13:05:00|16197.87|16197.87|16197.87|16197.87|16206.03|16206.03|16187.12|16187.12|0
1715260200000|2024-05-09 13:10:00|16203.24|16203.24|16199.26|16199.26|16204.84|16204.84|16171|16171|0
1715260500000|2024-05-09 13:15:00|16200.66|16200.66|16193.89|16193.89|16200.66|16200.66|16183.14|16183.14|0
1715260800000|2024-05-09 13:20:00|16188.51|16188.51|16204.43|16204.43|16215.38|16215.38|16182.93|16182.93|0
1715261100000|2024-05-09 13:25:00|16199.06|16199.06|16199.06|16199.06|16199.06|16199.06|16199.06|16199.06|0
1715261400000|2024-05-09 13:30:00|16203.24|16203.24|16230.11|16230.11|16246.23|16246.23|16187.12|16187.12|0
1715261700000|2024-05-09 13:35:00|16224.74|16224.74|16213.99|16213.99|16235.49|16235.49|16213.99|16213.99|0
1715262000000|2024-05-09 13:40:00|16209.8|16209.8|16225.72|16225.72|16231.3|16231.3|16202.83|16202.83|0
1715262300000|2024-05-09 13:45:00|16228.51|16228.51|16235.07|16235.07|16240.65|16240.65|16213.58|16213.58|0
1715262600000|2024-05-09 13:50:00|16239.26|16239.26|16212.39|16212.39|16244.63|16244.63|16212.39|16212.39|0
1715262900000|2024-05-09 13:55:00|16206.81|16206.81|16203.03|16203.03|16213.78|16213.78|16202.83|16202.83|0
1715263200000|2024-05-09 14:00:00|16208.41|16208.41|16209.8|16209.8|16220.55|16220.55|16208.41|16208.41|0
1715263500000|2024-05-09 14:05:00|16212.59|16212.59|16231.3|16231.3|16231.3|16231.3|16208.41|16208.41|0
1715263800000|2024-05-09 14:10:00|16225.93|16225.93|16208.41|16208.41|16225.93|16225.93|16201.43|16201.43|0
1715264100000|2024-05-09 14:15:00|16213.78|16213.78|16229.9|16229.9|16229.9|16229.9|16213.78|16213.78|0
1715264400000|2024-05-09 14:20:00|16224.53|16224.53|16231.09|16231.09|16231.09|16231.09|16220.35|16220.35|0
1715264700000|2024-05-09 14:25:00|16229.7|16229.7|16224.53|16224.53|16239.26|16239.26|16224.53|16224.53|0
1715265000000|2024-05-09 14:30:00|16225.93|16225.93|16218.95|16218.95|16236.67|16236.67|16218.95|16218.95|0
1715265300000|2024-05-09 14:35:00|16225.93|16225.93|16220.35|16220.35|16231.09|16231.09|16218.95|16218.95|0
1715265600000|2024-05-09 14:40:00|16225.93|16225.93|16208.2|16208.2|16225.93|16225.93|16208.2|16208.2|0
1715265900000|2024-05-09 14:45:00|16213.58|16213.58|16208.2|16208.2|16224.32|16224.32|16206.81|16206.81|0
1715266200000|2024-05-09 14:50:00|16213.58|16213.58|16183.59|16183.59|16213.58|16213.58|16179.94|16179.94|0
1715266500000|2024-05-09 14:55:00|16178.22|16178.22|16155.84|16155.84|16188.08|16188.08|16155.84|16155.84|0
1715266800000|2024-05-09 15:00:00|16150.46|16150.46|16138.85|16138.85|16154.65|16154.65|16133.47|16133.47|0
1715267100000|2024-05-09 15:05:00|16133.47|16133.47|16161.4|16161.4|16169.58|16169.58|16133.47|16133.47|0
1715267400000|2024-05-09 15:10:00|16166.77|16166.77|16154.1|16154.1|16171.83|16171.83|16153.23|16153.23|0
1715267700000|2024-05-09 15:15:00|16159.48|16159.48|16150.63|16150.63|16162.27|16162.27|16150.63|16150.63|0
1715268000000|2024-05-09 15:20:00|16152.03|16152.03|16154.1|16154.1|16157.74|16157.74|16149.24|16149.24|0
1715268300000|2024-05-09 15:25:00|16148.73|16148.73|16160.21|16160.21|16165.58|16165.58|16148.73|16148.73|0
1715325300000|2024-05-10 07:15:00|16443.95|16443.95|16431.94|16431.94|16443.95|16443.95|16428.81|16428.81|0
1715325600000|2024-05-10 07:20:00|16426.73|16426.73|16419.32|16419.32|16440.48|16440.48|16414.46|16414.46|0
1715325900000|2024-05-10 07:25:00|16424.7|16424.7|16432.65|16432.65|16440.82|16440.82|16421.49|16421.49|0
1715326200000|2024-05-10 07:30:00|16435.44|16435.44|16442.42|16442.42|16442.42|16442.42|16432.65|16432.65|0
1715326500000|2024-05-10 07:35:00|16431.67|16431.67|16433.41|16433.41|16444.15|16444.15|16423.3|16423.3|0
1715326800000|2024-05-10 07:40:00|16437.59|16437.59|16426.43|16426.43|16454.9|16454.9|16410.31|16410.31|0
1715327100000|2024-05-10 07:45:00|16421.06|16421.06|16441.98|16441.98|16441.98|16441.98|16421.06|16421.06|0
1715327400000|2024-05-10 07:50:00|16447.36|16447.36|16460.57|16460.57|16460.57|16460.57|16447.36|16447.36|0
1715327700000|2024-05-10 07:55:00|16482.07|16482.07|16496.02|16496.02|16507.18|16507.18|16482.07|16482.07|0
1715328000000|2024-05-10 08:00:00|16501.39|16501.39|16490.65|16490.65|16501.39|16501.39|16490.65|16490.65|0
1715328300000|2024-05-10 08:05:00|16489.25|16489.25|16490.65|16490.65|16497.62|16497.62|16483.88|16483.88|0
1715328600000|2024-05-10 08:10:00|16496.02|16496.02|16483.88|16483.88|16496.02|16496.02|16483.88|16483.88|0
1715328900000|2024-05-10 08:15:00|16485.27|16485.27|16454.4|16454.4|16485.27|16485.27|16442.26|16442.26|0
1715329200000|2024-05-10 08:20:00|16443.65|16443.65|16429.7|16429.7|16443.65|16443.65|16425.93|16425.93|0
1715329500000|2024-05-10 08:25:00|16434.04|16434.04|16443.75|16443.75|16443.75|16443.75|16434.04|16434.04|0
1715329800000|2024-05-10 08:30:00|16427.63|16427.63|16430.83|16430.83|16430.83|16430.83|16416.88|16416.88|0
1715330100000|2024-05-10 08:35:00|16419.67|16419.67|16440.96|16440.96|16440.96|16440.96|16419.67|16419.67|0
1715330400000|2024-05-10 08:40:00|16442.36|16442.36|16425.62|16425.62|16442.36|16442.36|16425.62|16425.62|0
1715330700000|2024-05-10 08:45:00|16427.35|16427.35|16440.68|16440.68|16440.68|16440.68|16421.77|16421.77|0
1715331000000|2024-05-10 08:50:00|16449.05|16449.05|16436.5|16436.5|16454.43|16454.43|16436.5|16436.5|0
1715331300000|2024-05-10 08:55:00|16446.26|16446.26|16451.43|16451.43|16458.41|16458.41|16440.89|16440.89|0
1715331600000|2024-05-10 09:00:00|16450.04|16450.04|16465.69|16465.69|16469.16|16469.16|16450.04|16450.04|0
1715331900000|2024-05-10 09:05:00|16471.06|16471.06|16462.48|16462.48|16471.06|16471.06|16450.55|16450.55|0
1715332200000|2024-05-10 09:10:00|16451.74|16451.74|16451.74|16451.74|16462.48|16462.48|16451.74|16451.74|0
1715332500000|2024-05-10 09:15:00|16440.99|16440.99|16455.21|16455.21|16455.21|16455.21|16435.61|16435.61|0
1715332800000|2024-05-10 09:20:00|16462.18|16462.18|16467.55|16467.55|16467.55|16467.55|16462.18|16462.18|0
1715333100000|2024-05-10 09:25:00|16464.76|16464.76|16460.05|16460.05|16464.76|16464.76|16457.79|16457.79|0
1715333400000|2024-05-10 09:30:00|16449.3|16449.3|16468.42|16468.42|16470.8|16470.8|16449.3|16449.3|0
1715333700000|2024-05-10 09:35:00|16479.17|16479.17|16479.38|16479.38|16485.94|16485.94|16475.19|16475.19|0
1715334000000|2024-05-10 09:40:00|16480.77|16480.77|16517.58|16517.58|16517.58|16517.58|16480.77|16480.77|0
1715334300000|2024-05-10 09:45:00|16522.95|16522.95|16517.58|16517.58|16524.35|16524.35|16512.2|16512.2|0
1715334600000|2024-05-10 09:50:00|16522.95|16522.95|16535.23|16535.23|16535.23|16535.23|16521.18|16521.18|0
1715334900000|2024-05-10 09:55:00|16524.48|16524.48|16515.34|16515.34|16531.46|16531.46|16515.34|16515.34|0
1715335200000|2024-05-10 10:00:00|16520.92|16520.92|16533.06|16533.06|16533.06|16533.06|16520.92|16520.92|0
1715335500000|2024-05-10 10:05:00|16538.43|16538.43|16536.7|16536.7|16544.47|16544.47|16533.19|16533.19|0
1715335800000|2024-05-10 10:10:00|16532.36|16532.36|16537.73|16537.73|16537.73|16537.73|16532.36|16532.36|0
1715336400000|2024-05-10 10:20:00|16539.13|16539.13|16535.13|16535.13|16539.13|16539.13|16535.13|16535.13|0
1715336700000|2024-05-10 10:25:00|16540.51|16540.51|16522.65|16522.65|16540.51|16540.51|16522.65|16522.65|0
1715337000000|2024-05-10 10:30:00|16525.44|16525.44|16500.95|16500.95|16537.38|16537.38|16500.95|16500.95|0
1715337300000|2024-05-10 10:35:00|16505.13|16505.13|16495.37|16495.37|16505.13|16505.13|16495.37|16495.37|0
1715337600000|2024-05-10 10:40:00|16496.76|16496.76|16496.76|16496.76|16496.76|16496.76|16486.01|16486.01|0
1715337900000|2024-05-10 10:45:00|16498.16|16498.16|16496.97|16496.97|16507.72|16507.72|16496.97|16496.97|0
1715338200000|2024-05-10 10:50:00|16491.59|16491.59|16501.15|16501.15|16501.15|16501.15|16485.03|16485.03|0
1715338500000|2024-05-10 10:55:00|16506.53|16506.53|16492.58|16492.58|16506.53|16506.53|16492.58|16492.58|0
1715338800000|2024-05-10 11:00:00|16503.33|16503.33|16514.24|16514.24|16515.64|16515.64|16503.33|16503.33|0
1715339100000|2024-05-10 11:05:00|16515.64|16515.64|16515.64|16515.64|16515.64|16515.64|16515.64|16515.64|0
1715339400000|2024-05-10 11:10:00|16521.01|16521.01|16521.01|16521.01|16521.01|16521.01|16521.01|16521.01|0
1715339700000|2024-05-10 11:15:00|16514.24|16514.24|16508.87|16508.87|16515.64|16515.64|16508.87|16508.87|0
1715340000000|2024-05-10 11:20:00|16503.5|16503.5|16487.17|16487.17|16503.7|16503.7|16487.17|16487.17|0
1715340300000|2024-05-10 11:25:00|16492.54|16492.54|16492.54|16492.54|16493.94|16493.94|16492.54|16492.54|0
1715340600000|2024-05-10 11:30:00|16487.17|16487.17|16496.18|16496.18|16497.58|16497.58|16485.43|16485.43|0
1715340900000|2024-05-10 11:35:00|16490.81|16490.81|16490.81|16490.81|16497.78|16497.78|16490.81|16490.81|0
1715341200000|2024-05-10 11:40:00|16494.99|16494.99|16502.66|16502.66|16502.66|16502.66|16484.73|16484.73|0
1715341500000|2024-05-10 11:45:00|16504.06|16504.06|16491.71|16491.71|16505.45|16505.45|16491.71|16491.71|0
1715341800000|2024-05-10 11:50:00|16497.08|16497.08|16480.96|16480.96|16498.68|16498.68|16480.96|16480.96|0
1715342100000|2024-05-10 11:55:00|16485.15|16485.15|16490.84|16490.84|16491.71|16491.71|16480.96|16480.96|0
1715342400000|2024-05-10 12:00:00|16493.44|16493.44|16489.81|16489.81|16496.57|16496.57|16489.81|16489.81|0
1715342700000|2024-05-10 12:05:00|16486.34|16486.34|16508.04|16508.04|16513.41|16513.41|16486.34|16486.34|0
1715343000000|2024-05-10 12:10:00|16513.41|16513.41|16530.89|16530.89|16530.89|16530.89|16513.41|16513.41|0
1715343300000|2024-05-10 12:15:00|16529.5|16529.5|16550.99|16550.99|16550.99|16550.99|16528.1|16528.1|0
1715343600000|2024-05-10 12:20:00|16540.25|16540.25|16563.12|16563.12|16563.12|16563.12|16540.25|16540.25|0
1715343900000|2024-05-10 12:25:00|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|0
1715344200000|2024-05-10 12:30:00|16572.68|16572.68|16554.26|16554.26|16572.68|16572.68|16547.32|16547.32|0
1715344500000|2024-05-10 12:35:00|16548.88|16548.88|16543.51|16543.51|16548.88|16548.88|16543.51|16543.51|0
1715344800000|2024-05-10 12:40:00|16549.09|16549.09|16532.97|16532.97|16549.09|16549.09|16532.97|16532.97|0
1715345100000|2024-05-10 12:45:00|16523.2|16523.2|16523.2|16523.2|16523.2|16523.2|16523.2|16523.2|0
1715345400000|2024-05-10 12:50:00|16533.95|16533.95|16498.52|16498.52|16533.95|16533.95|16498.52|16498.52|0
1715345700000|2024-05-10 12:55:00|16493.15|16493.15|16508.23|16508.23|16508.23|16508.23|16492.28|16492.28|0
1715346000000|2024-05-10 13:00:00|16513.61|16513.61|16513.61|16513.61|16518.98|16518.98|16513.61|16513.61|0
1715346300000|2024-05-10 13:05:00|16524.36|16524.36|16527.15|16527.15|16527.15|16527.15|16524.36|16524.36|0
1715346600000|2024-05-10 13:10:00|16521.94|16521.94|16521.94|16521.94|16521.94|16521.94|16511.19|16511.19|0
1715346900000|2024-05-10 13:15:00|16516.57|16516.57|16509.91|16509.91|16516.57|16516.57|16504.54|16504.54|0
1715347200000|2024-05-10 13:20:00|16515.29|16515.29|16513.55|16513.55|16515.29|16515.29|16513.55|16513.55|0
1715347500000|2024-05-10 13:25:00|16507.97|16507.97|16537.43|16537.43|16537.43|16537.43|16499.81|16499.81|0
1715347800000|2024-05-10 13:30:00|16515.93|16515.93|16512.16|16512.16|16515.93|16515.93|16505.18|16505.18|0
1715348100000|2024-05-10 13:35:00|16517.53|16517.53|16496.36|16496.36|16517.53|16517.53|16496.36|16496.36|0
1715348400000|2024-05-10 13:40:00|16490.98|16490.98|16469.25|16469.25|16490.98|16490.98|16463.87|16463.87|0
1715348700000|2024-05-10 13:45:00|16463.87|16463.87|16466.46|16466.46|16474.62|16474.62|16463.87|16463.87|0
1715349000000|2024-05-10 13:50:00|16461.08|16461.08|16474.11|16474.11|16474.11|16474.11|16461.08|16461.08|0
1715349300000|2024-05-10 13:55:00|16468.74|16468.74|16469.72|16469.72|16469.72|16469.72|16458.97|16458.97|0
1715349600000|2024-05-10 14:00:00|16448.22|16448.22|16444.73|16444.73|16463.65|16463.65|16432.1|16432.1|0
1715349900000|2024-05-10 14:05:00|16450.11|16450.11|16451.09|16451.09|16460.86|16460.86|16445.72|16445.72|0
1715350200000|2024-05-10 14:10:00|16445.51|16445.51|16446.7|16446.7|16460.44|16460.44|16441.33|16441.33|0
1715350500000|2024-05-10 14:15:00|16452.07|16452.07|16464.01|16464.01|16476.36|16476.36|16452.07|16452.07|0
1715350800000|2024-05-10 14:20:00|16458.64|16458.64|16461.43|16461.43|16462.62|16462.62|16457.24|16457.24|0
1715351100000|2024-05-10 14:25:00|16465.61|16465.61|16456.87|16456.87|16476.6|16476.6|16446.12|16446.12|0
1715351400000|2024-05-10 14:30:00|16461.05|16461.05|16491.33|16491.33|16491.33|16491.33|16461.05|16461.05|0
1715351700000|2024-05-10 14:35:00|16509.46|16509.46|16469.42|16469.42|16513.65|16513.65|16469.42|16469.42|0
1715352000000|2024-05-10 14:40:00|16477.79|16477.79|16489.93|16489.93|16499.7|16499.7|16472.42|16472.42|0
1715352300000|2024-05-10 14:45:00|16484.56|16484.56|16491.12|16491.12|16491.12|16491.12|16480.38|16480.38|0
1715352600000|2024-05-10 14:50:00|16496.5|16496.5|16481.98|16481.98|16510.45|16510.45|16477.79|16477.79|0
1715352900000|2024-05-10 14:55:00|16480.58|16480.58|16473.96|16473.96|16480.58|16480.58|16473.1|16473.1|0
1715353200000|2024-05-10 15:00:00|16478.15|16478.15|16478.15|16478.15|16478.15|16478.15|16467.4|16467.4|0
1715353500000|2024-05-10 15:05:00|16475.36|16475.36|16423.32|16423.32|16475.36|16475.36|16416.34|16416.34|0
1715353800000|2024-05-10 15:10:00|16426.11|16426.11|16370.07|16370.07|16427.5|16427.5|16364.86|16364.86|0
1715354100000|2024-05-10 15:15:00|16358.91|16358.91|16343.33|16343.33|16360.71|16360.71|16334.83|16334.83|0
1715354400000|2024-05-10 15:20:00|16348.71|16348.71|16333.57|16333.57|16348.91|16348.91|16328.19|16328.19|0
1715354700000|2024-05-10 15:25:00|16336.36|16336.36|16323.7|16323.7|16349.59|16349.59|16323.02|16323.02|0
1715584500000|2024-05-13 07:15:00|16276.44|16276.44|16189.63|16189.63|16287.19|16287.19|16189.63|16189.63|0
1715584800000|2024-05-13 07:20:00|16221.88|16221.88|16287.48|16287.48|16308.98|16308.98|16221.88|16221.88|0
1715585100000|2024-05-13 07:25:00|16292.85|16292.85|16305|16305|16310.37|16310.37|16288.88|16288.88|0
1715585400000|2024-05-13 07:30:00|16310.37|16310.37|16380.5|16380.5|16380.5|16380.5|16310.37|16310.37|0
1715585700000|2024-05-13 07:35:00|16362.28|16362.28|16345.75|16345.75|16379.8|16379.8|16345.75|16345.75|0
1715586000000|2024-05-13 07:40:00|16335|16335|16345.75|16345.75|16345.75|16345.75|16335|16335|0
1715586300000|2024-05-13 07:45:00|16340.37|16340.37|16342.75|16342.75|16342.75|16342.75|16332|16332|0
1715586600000|2024-05-13 07:50:00|16337.38|16337.38|16328.85|16328.85|16357.68|16357.68|16328.85|16328.85|0
1715586900000|2024-05-13 07:55:00|16312.73|16312.73|16334.23|16334.23|16339.6|16339.6|16312.73|16312.73|0
1715587200000|2024-05-13 08:00:00|16330.04|16330.04|16346.16|16346.16|16351.54|16351.54|16330.04|16330.04|0
1715587500000|2024-05-13 08:05:00|16340.79|16340.79|16337.02|16337.02|16353.14|16353.14|16337.02|16337.02|0
1715587800000|2024-05-13 08:10:00|16339.81|16339.81|16320.9|16320.9|16339.81|16339.81|16303.38|16303.38|0
1715588100000|2024-05-13 08:15:00|16322.29|16322.29|16264.16|16264.16|16322.29|16322.29|16264.16|16264.16|0
1715588400000|2024-05-13 08:20:00|16274.91|16274.91|16280.98|16280.98|16280.98|16280.98|16274.91|16274.91|0
1715588700000|2024-05-13 08:25:00|16275.61|16275.61|16288.26|16288.26|16293.63|16293.63|16275.61|16275.61|0
1715589000000|2024-05-13 08:30:00|16299.01|16299.01|16288.26|16288.26|16299.01|16299.01|16288.26|16288.26|0
1715589300000|2024-05-13 08:35:00|16291.73|16291.73|16307.85|16307.85|16307.85|16307.85|16291.73|16291.73|0
1715589600000|2024-05-13 08:40:00|16291.73|16291.73|16303.7|16303.7|16309.28|16309.28|16287.54|16287.54|0
1715589900000|2024-05-13 08:45:00|16309.08|16309.08|16291.05|16291.05|16309.08|16309.08|16287.58|16287.58|0
1715590200000|2024-05-13 08:50:00|16285.67|16285.67|16280.3|16280.3|16285.67|16285.67|16280.3|16280.3|0
1715590500000|2024-05-13 08:55:00|16285.67|16285.67|16302.19|16302.19|16307.56|16307.56|16282.88|16282.88|0
1715590800000|2024-05-13 09:00:00|16304.98|16304.98|16275.53|16275.53|16310.35|16310.35|16275.53|16275.53|0
1715591100000|2024-05-13 09:05:00|16270.15|16270.15|16270.15|16270.15|16275.53|16275.53|16270.15|16270.15|0
1715591400000|2024-05-13 09:10:00|16275.53|16275.53|16233.52|16233.52|16297.02|16297.02|16233.52|16233.52|0
1715591700000|2024-05-13 09:15:00|16241.89|16241.89|16209.64|16209.64|16252.64|16252.64|16204.27|16204.27|0
1715592000000|2024-05-13 09:20:00|16215.02|16215.02|16193.52|16193.52|16215.02|16215.02|16182.77|16182.77|0
1715592300000|2024-05-13 09:25:00|16198.89|16198.89|16194.5|16194.5|16198.89|16198.89|16189.13|16189.13|0
1715592600000|2024-05-13 09:30:00|16189.13|16189.13|16165.05|16165.05|16189.13|16189.13|16150.12|16150.12|0
1715592900000|2024-05-13 09:35:00|16166.44|16166.44|16177.19|16177.19|16177.19|16177.19|16161.07|16161.07|0
1715593200000|2024-05-13 09:40:00|16171.82|16171.82|16150.46|16150.46|16171.82|16171.82|16139.71|16139.71|0
1715593500000|2024-05-13 09:45:00|16166.58|16166.58|16186.89|16186.89|16198.82|16198.82|16166.58|16166.58|0
1715593800000|2024-05-13 09:50:00|16208.38|16208.38|16178.52|16178.52|16208.38|16208.38|16178.52|16178.52|0
1715594100000|2024-05-13 09:55:00|16183.89|16183.89|16177.65|16177.65|16183.89|16183.89|16177.65|16177.65|0
1715594400000|2024-05-13 10:00:00|16174.86|16174.86|16176.05|16176.05|16176.05|16176.05|16157.34|16157.34|0
1715594700000|2024-05-13 10:05:00|16181.42|16181.42|16170.67|16170.67|16181.42|16181.42|16170.67|16170.67|0
1715595000000|2024-05-13 10:10:00|16165.09|16165.09|16162.51|16162.51|16167.88|16167.88|16157.13|16157.13|0
1715595300000|2024-05-13 10:15:00|16157.13|16157.13|16162.51|16162.51|16167.88|16167.88|16157.13|16157.13|0
1715595600000|2024-05-13 10:20:00|16157.13|16157.13|16147.59|16147.59|16157.13|16157.13|16147.59|16147.59|0
1715595900000|2024-05-13 10:25:00|16143.41|16143.41|16135.24|16135.24|16151.37|16151.37|16135.24|16135.24|0
1715596200000|2024-05-13 10:30:00|16128.27|16128.27|16131.43|16131.43|16132.45|16132.45|16121.71|16121.71|0
1715596500000|2024-05-13 10:35:00|16120.69|16120.69|16120.69|16120.69|16120.69|16120.69|16120.69|16120.69|0
1715596800000|2024-05-13 10:40:00|16136.81|16136.81|16156.91|16156.91|16163.89|16163.89|16136.81|16136.81|0
1715597100000|2024-05-13 10:45:00|16155.18|16155.18|16153.99|16153.99|16158.17|16158.17|16147.01|16147.01|0
1715597400000|2024-05-13 10:50:00|16148.61|16148.61|16155.38|16155.38|16155.38|16155.38|16144.43|16144.43|0
1715597700000|2024-05-13 10:55:00|16148.41|16148.41|16151.2|16151.2|16158.17|16158.17|16148.41|16148.41|0
1715598000000|2024-05-13 11:00:00|16156.57|16156.57|16145.82|16145.82|16156.57|16156.57|16145.82|16145.82|0
1715598300000|2024-05-13 11:05:00|16147.22|16147.22|16191.4|16191.4|16196.77|16196.77|16141.84|16141.84|0
1715598600000|2024-05-13 11:10:00|16186.02|16186.02|16181.18|16181.18|16186.02|16186.02|16173.01|16173.01|0
1715598900000|2024-05-13 11:15:00|16186.55|16186.55|16182.23|16182.23|16199.11|16199.11|16182.23|16182.23|0
1715599200000|2024-05-13 11:20:00|16187.81|16187.81|16216.08|16216.08|16216.08|16216.08|16187.81|16187.81|0
1715599500000|2024-05-13 11:25:00|16210.7|16210.7|16200.82|16200.82|16211.57|16211.57|16200.82|16200.82|0
1715599800000|2024-05-13 11:30:00|16195.45|16195.45|16186.61|16186.61|16200.82|16200.82|16186.61|16186.61|0
1715600100000|2024-05-13 11:35:00|16181.23|16181.23|16186.61|16186.61|16186.61|16186.61|16181.23|16181.23|0
1715600400000|2024-05-13 11:40:00|16188|16188|16175.86|16175.86|16188|16188|16175.86|16175.86|0
1715600700000|2024-05-13 11:45:00|16181.23|16181.23|16197.35|16197.35|16197.35|16197.35|16181.23|16181.23|0
1715601000000|2024-05-13 11:50:00|16202.73|16202.73|16213.89|16213.89|16213.89|16213.89|16202.73|16202.73|0
1715601300000|2024-05-13 11:55:00|16208.51|16208.51|16227.22|16227.22|16230.01|16230.01|16208.51|16208.51|0
1715601600000|2024-05-13 12:00:00|16230.69|16230.69|16230.69|16230.69|16230.69|16230.69|16225.32|16225.32|0
1715601900000|2024-05-13 12:05:00|16225.32|16225.32|16192.66|16192.66|16225.32|16225.32|16187.29|16187.29|0
1715602200000|2024-05-13 12:10:00|16187.29|16187.29|16177.61|16177.61|16192.66|16192.66|16177.61|16177.61|0
1715602500000|2024-05-13 12:15:00|16176.22|16176.22|16174.31|16174.31|16182.99|16182.99|16173.43|16173.43|0
1715602800000|2024-05-13 12:20:00|16168.94|16168.94|16154.21|16154.21|16170.33|16170.33|16154.21|16154.21|0
1715603100000|2024-05-13 12:25:00|16151.61|16151.61|16165.11|16165.11|16170.48|16170.48|16151.61|16151.61|0
1715603400000|2024-05-13 12:30:00|16170.48|16170.48|16174.5|16174.5|16218.85|16218.85|16165.11|16165.11|0
1715603700000|2024-05-13 12:35:00|16168.92|16168.92|16155.38|16155.38|16168.92|16168.92|16155.38|16155.38|0
1715604000000|2024-05-13 12:40:00|16166.13|16166.13|16144.22|16144.22|16166.13|16166.13|16144.22|16144.22|0
1715604300000|2024-05-13 12:45:00|16149.59|16149.59|16140.41|16140.41|16156.53|16156.53|16140.41|16140.41|0
1715604600000|2024-05-13 12:50:00|16139.02|16139.02|16145.58|16145.58|16145.58|16145.58|16132.04|16132.04|0
1715604900000|2024-05-13 12:55:00|16140.21|16140.21|16140.21|16140.21|16150.95|16150.95|16140.21|16140.21|0
1715605200000|2024-05-13 13:00:00|16144.39|16144.39|16144.39|16144.39|16149.76|16149.76|16139.02|16139.02|0
1715605500000|2024-05-13 13:05:00|16149.76|16149.76|16148.16|16148.16|16160.51|16160.51|16146.77|16146.77|0
1715605800000|2024-05-13 13:10:00|16142.79|16142.79|16145.37|16145.37|16148.16|16148.16|16139.79|16139.79|0
1715606100000|2024-05-13 13:15:00|16137.57|16137.57|16118.65|16118.65|16137.57|16137.57|16113.07|16113.07|0
1715606400000|2024-05-13 13:20:00|16124.03|16124.03|16125.42|16125.42|16125.42|16125.42|16124.03|16124.03|0
1715606700000|2024-05-13 13:25:00|16120.05|16120.05|16122.84|16122.84|16125.42|16125.42|16114.67|16114.67|0
1715607000000|2024-05-13 13:30:00|16128.21|16128.21|16088.31|16088.31|16132.91|16132.91|16066.82|16066.82|0
1715607300000|2024-05-13 13:35:00|16095.29|16095.29|16108.83|16108.83|16108.83|16108.83|16091.31|16091.31|0
1715607600000|2024-05-13 13:40:00|16110.22|16110.22|16104.64|16104.64|16120.97|16120.97|16092.5|16092.5|0
1715607900000|2024-05-13 13:45:00|16099.27|16099.27|16099.27|16099.27|16107.43|16107.43|16099.27|16099.27|0
1715608200000|2024-05-13 13:50:00|16093.89|16093.89|16102.26|16102.26|16113.01|16113.01|16093.89|16093.89|0
1715608500000|2024-05-13 13:55:00|16105.05|16105.05|16139.6|16139.6|16139.6|16139.6|16105.05|16105.05|0
1715608800000|2024-05-13 14:00:00|16140.99|16140.99|16156.13|16156.13|16156.13|16156.13|16139.8|16139.8|0
1715609100000|2024-05-13 14:05:00|16160.32|16160.32|16191.37|16191.37|16191.37|16191.37|16157.53|16157.53|0
1715609400000|2024-05-13 14:10:00|16196.75|16196.75|16214.38|16214.38|16231.12|16231.12|16196.75|16196.75|0
1715609700000|2024-05-13 14:15:00|16209|16209|16169.99|16169.99|16209|16209|16169.99|16169.99|0
1715610000000|2024-05-13 14:20:00|16171.39|16171.39|16178.16|16178.16|16178.16|16178.16|16171.39|16171.39|0
1715610300000|2024-05-13 14:25:00|16180.95|16180.95|16153.87|16153.87|16180.95|16180.95|16128.19|16128.19|0
1715610600000|2024-05-13 14:30:00|16164.62|16164.62|16163.75|16163.75|16169.99|16169.99|16158.38|16158.38|0
1715610900000|2024-05-13 14:35:00|16169.12|16169.12|16179.87|16179.87|16179.87|16179.87|16166.33|16166.33|0
1715611200000|2024-05-13 14:40:00|16177.27|16177.27|16176.23|16176.23|16180.74|16180.74|16165.48|16165.48|0
1715611500000|2024-05-13 14:45:00|16170.86|16170.86|16188.79|16188.79|16190.18|16190.18|16170.86|16170.86|0
1715611800000|2024-05-13 14:50:00|16184.6|16184.6|16195.76|16195.76|16195.76|16195.76|16183.21|16183.21|0
1715612100000|2024-05-13 14:55:00|16190.39|16190.39|16165.25|16165.25|16190.39|16190.39|16165.25|16165.25|0
1715612400000|2024-05-13 15:00:00|16170.63|16170.63|16188.13|16188.13|16197.51|16197.51|16170.63|16170.63|0
1715612700000|2024-05-13 15:05:00|16182.75|16182.75|16209.62|16209.62|16213.81|16213.81|16181.36|16181.36|0
1715613000000|2024-05-13 15:10:00|16213.81|16213.81|16208.84|16208.84|16213.81|16213.81|16188.13|16188.13|0
1715613300000|2024-05-13 15:15:00|16218.61|16218.61|16215.44|16215.44|16229.56|16229.56|16203.26|16203.26|0
1715613600000|2024-05-13 15:20:00|16217.18|16217.18|16213.88|16213.88|16219.25|16219.25|16208.51|16208.51|0
1715613900000|2024-05-13 15:25:00|16208.51|16208.51|16202.1|16202.1|16208.51|16208.51|16189.59|16189.59|0
1715670900000|2024-05-14 07:15:00|16232.13|16232.13|16247.27|16247.27|16258.01|16258.01|16231.14|16231.14|0
1715671200000|2024-05-14 07:20:00|16241.89|16241.89|16230.94|16230.94|16241.89|16241.89|16226.75|16226.75|0
1715671500000|2024-05-14 07:25:00|16220.19|16220.19|16175.39|16175.39|16220.19|16220.19|16175.39|16175.39|0
1715671800000|2024-05-14 07:30:00|16196.89|16196.89|16205.05|16205.05|16213.01|16213.01|16193.89|16193.89|0
1715672100000|2024-05-14 07:35:00|16199.47|16199.47|16187.53|16187.53|16203.66|16203.66|16187.53|16187.53|0
1715672400000|2024-05-14 07:40:00|16188.93|16188.93|16197.09|16197.09|16202.47|16202.47|16188.93|16188.93|0
1715672700000|2024-05-14 07:45:00|16202.67|16202.67|16213.22|16213.22|16218.8|16218.8|16202.67|16202.67|0
1715673000000|2024-05-14 07:50:00|16202.47|16202.47|16234.71|16234.71|16234.71|16234.71|16202.47|16202.47|0
1715673300000|2024-05-14 07:55:00|16245.46|16245.46|16262.77|16262.77|16273.73|16273.73|16245.46|16245.46|0
1715673600000|2024-05-14 08:00:00|16273.52|16273.52|16316.93|16316.93|16316.93|16316.93|16273.52|16273.52|0
1715673900000|2024-05-14 08:05:00|16318.32|16318.32|16363.12|16363.12|16363.12|16363.12|16315.53|16315.53|0
1715674200000|2024-05-14 08:10:00|16354.75|16354.75|16367.3|16367.3|16368.7|16368.7|16345.4|16345.4|0
1715674500000|2024-05-14 08:15:00|16361.93|16361.93|16373.5|16373.5|16378.46|16378.46|16361.93|16361.93|0
1715674800000|2024-05-14 08:20:00|16362.75|16362.75|16384.04|16384.04|16384.04|16384.04|16362.75|16362.75|0
1715675100000|2024-05-14 08:25:00|16385.44|16385.44|16428.64|16428.64|16428.64|16428.64|16384.04|16384.04|0
1715675400000|2024-05-14 08:30:00|16427.24|16427.24|16512.51|16512.51|16512.51|16512.51|16427.24|16427.24|0
1715675700000|2024-05-14 08:35:00|16515.3|16515.3|16514.88|16514.88|16522.68|16522.68|16498.76|16498.76|0
1715676000000|2024-05-14 08:40:00|16531.01|16531.01|16552.84|16552.84|16601.21|16601.21|16531.01|16531.01|0
1715676300000|2024-05-14 08:45:00|16568.96|16568.96|16629.47|16629.47|16649.99|16649.99|16568.96|16568.96|0
1715676600000|2024-05-14 08:50:00|16645.6|16645.6|16633.04|16633.04|16684.4|16684.4|16626.27|16626.27|0
1715676900000|2024-05-14 08:55:00|16638.42|16638.42|16601.99|16601.99|16649.16|16649.16|16600.59|16600.59|0
1715677200000|2024-05-14 09:00:00|16607.36|16607.36|16630.46|16630.46|16638.42|16638.42|16607.36|16607.36|0
1715677500000|2024-05-14 09:05:00|16633.25|16633.25|16631.85|16631.85|16633.25|16633.25|16622.5|16622.5|0
1715677800000|2024-05-14 09:10:00|16619.71|16619.71|16623.69|16623.69|16639.81|16639.81|16612.94|16612.94|0
1715678100000|2024-05-14 09:15:00|16626.48|16626.48|16680.71|16680.71|16680.71|16680.71|16619.5|16619.5|0
1715678400000|2024-05-14 09:20:00|16686.29|16686.29|16714.35|16714.35|16719.72|16719.72|16682.11|16682.11|0
1715678700000|2024-05-14 09:25:00|16715.75|16715.75|16734.66|16734.66|16734.66|16734.66|16715.75|16715.75|0
1715679000000|2024-05-14 09:30:00|16736.05|16736.05|16730.68|16730.68|16741.43|16741.43|16703.81|16703.81|0
1715679300000|2024-05-14 09:35:00|16719.93|16719.93|16703.81|16703.81|16719.93|16719.93|16703.81|16703.81|0
1715679600000|2024-05-14 09:40:00|16693.06|16693.06|16710.17|16710.17|16718.54|16718.54|16693.06|16693.06|0
1715679900000|2024-05-14 09:45:00|16699.42|16699.42|16720.91|16720.91|16734.45|16734.45|16694.04|16694.04|0
1715680200000|2024-05-14 09:50:00|16726.29|16726.29|16747.78|16747.78|16747.78|16747.78|16726.29|16726.29|0
1715680500000|2024-05-14 09:55:00|16763.91|16763.91|16775.84|16775.84|16780.03|16780.03|16759.72|16759.72|0
1715680800000|2024-05-14 10:00:00|16781.22|16781.22|16751.56|16751.56|16782.61|16782.61|16751.56|16751.56|0
1715681100000|2024-05-14 10:05:00|16719.31|16719.31|16698.8|16698.8|16719.31|16719.31|16698.8|16698.8|0
1715681400000|2024-05-14 10:10:00|16697.4|16697.4|16681.28|16681.28|16697.4|16697.4|16679.89|16679.89|0
1715681700000|2024-05-14 10:15:00|16675.7|16675.7|16648.63|16648.63|16675.7|16675.7|16648.63|16648.63|0
1715682000000|2024-05-14 10:20:00|16654|16654|16696.99|16696.99|16702.37|16702.37|16648.63|16648.63|0
1715682300000|2024-05-14 10:25:00|16691.62|16691.62|16655.6|16655.6|16691.62|16691.62|16654|16654|0
1715682600000|2024-05-14 10:30:00|16660.97|16660.97|16655.6|16655.6|16671.72|16671.72|16644.85|16644.85|0
1715682900000|2024-05-14 10:35:00|16671.72|16671.72|16666.35|16666.35|16671.72|16671.72|16666.35|16666.35|0
1715683200000|2024-05-14 10:40:00|16650.23|16650.23|16596.49|16596.49|16650.23|16650.23|16596.49|16596.49|0
1715683500000|2024-05-14 10:45:00|16597.88|16597.88|16589.72|16589.72|16600.67|16600.67|16584.34|16584.34|0
1715683800000|2024-05-14 10:50:00|16592.51|16592.51|16589.92|16589.92|16597.88|16597.88|16581.76|16581.76|0
1715684100000|2024-05-14 10:55:00|16584.55|16584.55|16557.49|16557.49|16587.15|16587.15|16557.49|16557.49|0
1715684400000|2024-05-14 11:00:00|16546.74|16546.74|16572.22|16572.22|16577.59|16577.59|16546.74|16546.74|0
1715684700000|2024-05-14 11:05:00|16576.4|16576.4|16603.27|16603.27|16614.02|16614.02|16560.28|16560.28|0
1715685000000|2024-05-14 11:10:00|16601.88|16601.88|16576.2|16576.2|16609.84|16609.84|16576.2|16576.2|0
1715685300000|2024-05-14 11:15:00|16586.95|16586.95|16576.2|16576.2|16592.32|16592.32|16576.2|16576.2|0
1715685600000|2024-05-14 11:20:00|16570.82|16570.82|16565.45|16565.45|16570.82|16570.82|16565.45|16565.45|0
1715685900000|2024-05-14 11:25:00|16576.2|16576.2|16615.21|16615.21|16615.21|16615.21|16549.33|16549.33|0
1715686200000|2024-05-14 11:30:00|16609.84|16609.84|16609.84|16609.84|16609.84|16609.84|16609.84|16609.84|0
1715686500000|2024-05-14 11:35:00|16612.63|16612.63|16601.88|16601.88|16612.63|16612.63|16596.5|16596.5|0
1715686800000|2024-05-14 11:40:00|16603.27|16603.27|16585.55|16585.55|16603.27|16603.27|16585.55|16585.55|0
1715687100000|2024-05-14 11:45:00|16580.18|16580.18|16569.43|16569.43|16585.55|16585.55|16569.43|16569.43|0
1715687400000|2024-05-14 11:50:00|16580.18|16580.18|16599.09|16599.09|16615.21|16615.21|16580.18|16580.18|0
1715687700000|2024-05-14 11:55:00|16593.71|16593.71|16615.21|16615.21|16623.37|16623.37|16593.71|16593.71|0
1715688000000|2024-05-14 12:00:00|16636.71|16636.71|16664.61|16664.61|16669.99|16669.99|16632.37|16632.37|0
1715688300000|2024-05-14 12:05:00|16675.36|16675.36|16685.09|16685.09|16696.01|16696.01|16675.36|16675.36|0
1715688600000|2024-05-14 12:10:00|16690.46|16690.46|16706.34|16706.34|16717.09|16717.09|16673.47|16673.47|0
1715688900000|2024-05-14 12:15:00|16711.71|16711.71|16719.8|16719.8|16719.8|16719.8|16690.21|16690.21|0
1715689200000|2024-05-14 12:20:00|16730.54|16730.54|16739.9|16739.9|16740.1|16740.1|16730.54|16730.54|0
1715689500000|2024-05-14 12:25:00|16750.65|16750.65|16749.25|16749.25|16761.39|16761.39|16745.27|16745.27|0
1715689800000|2024-05-14 12:30:00|16743.88|16743.88|16732.28|16732.28|16820.92|16820.92|16642.55|16642.55|0
1715690100000|2024-05-14 12:35:00|16726.91|16726.91|16707.79|16707.79|16726.91|16726.91|16702.41|16702.41|0
1715690400000|2024-05-14 12:40:00|16713.16|16713.16|16707.79|16707.79|16714.56|16714.56|16691.46|16691.46|0
1715690700000|2024-05-14 12:45:00|16702.41|16702.41|16707.17|16707.17|16714.14|16714.14|16681.9|16681.9|0
1715691000000|2024-05-14 12:50:00|16712.54|16712.54|16775.27|16775.27|16788.81|16788.81|16712.54|16712.54|0
1715691300000|2024-05-14 12:55:00|16759.15|16759.15|16714.56|16714.56|16759.15|16759.15|16714.56|16714.56|0
1715691600000|2024-05-14 13:00:00|16736.05|16736.05|16754.73|16754.73|16754.73|16754.73|16724.12|16724.12|0
1715691900000|2024-05-14 13:05:00|16760.11|16760.11|16771.06|16771.06|16771.06|16771.06|16749.36|16749.36|0
1715692200000|2024-05-14 13:10:00|16779.74|16779.74|16781.81|16781.81|16781.81|16781.81|16760.47|16760.47|0
1715692500000|2024-05-14 13:15:00|16776.44|16776.44|16782.51|16782.51|16798.63|16798.63|16776.44|16776.44|0
1715692800000|2024-05-14 13:20:00|16789.48|16789.48|16772.37|16772.37|16789.48|16789.48|16761.62|16761.62|0
1715693100000|2024-05-14 13:25:00|16766.99|16766.99|16748.29|16748.29|16766.99|16766.99|16737.54|16737.54|0
1715693400000|2024-05-14 13:30:00|16753.66|16753.66|16772.57|16772.57|16772.57|16772.57|16753.66|16753.66|0
1715693700000|2024-05-14 13:35:00|16767.2|16767.2|16753.66|16753.66|16767.2|16767.2|16742.91|16742.91|0
1715694000000|2024-05-14 13:40:00|16748.29|16748.29|16741.52|16741.52|16748.29|16748.29|16741.52|16741.52|0
1715694300000|2024-05-14 13:45:00|16736.14|16736.14|16689.66|16689.66|16736.14|16736.14|16689.66|16689.66|0
1715694600000|2024-05-14 13:50:00|16695.03|16695.03|16675.55|16675.55|16695.03|16695.03|16675.55|16675.55|0
1715694900000|2024-05-14 13:55:00|16670.18|16670.18|16644.18|16644.18|16693.96|16693.96|16644.18|16644.18|0
1715695200000|2024-05-14 14:00:00|16654.92|16654.92|16657.66|16657.66|16657.66|16657.66|16637.2|16637.2|0
1715695500000|2024-05-14 14:05:00|16663.03|16663.03|16652.29|16652.29|16668.41|16668.41|16646.91|16646.91|0
1715695800000|2024-05-14 14:10:00|16646.91|16646.91|16607.9|16607.9|16646.91|16646.91|16607.9|16607.9|0
1715696100000|2024-05-14 14:15:00|16613.27|16613.27|16592.47|16592.47|16613.27|16613.27|16576.35|16576.35|0
1715696400000|2024-05-14 14:20:00|16587.1|16587.1|16584.33|16584.33|16592.47|16592.47|16570.98|16570.98|0
1715696700000|2024-05-14 14:25:00|16578.95|16578.95|16613.25|16613.25|16655.06|16655.06|16578.95|16578.95|0
1715697000000|2024-05-14 14:30:00|16602.51|16602.51|16597.13|16597.13|16602.51|16602.51|16591.76|16591.76|0
1715697300000|2024-05-14 14:35:00|16602.51|16602.51|16583.39|16583.39|16607.88|16607.88|16583.39|16583.39|0
1715697600000|2024-05-14 14:40:00|16588.76|16588.76|16578.01|16578.01|16588.76|16588.76|16578.01|16578.01|0
1715697900000|2024-05-14 14:45:00|16572.64|16572.64|16569.64|16569.64|16583.39|16583.39|16563.08|16563.08|0
1715698200000|2024-05-14 14:50:00|16575.02|16575.02|16548.68|16548.68|16575.02|16575.02|16548.68|16548.68|0
1715698500000|2024-05-14 14:55:00|16554.05|16554.05|16586.11|16586.11|16586.11|16586.11|16547.28|16547.28|0
1715698800000|2024-05-14 15:00:00|16591.48|16591.48|16586.11|16586.11|16591.48|16591.48|16580.73|16580.73|0
1715699100000|2024-05-14 15:05:00|16588.9|16588.9|16594.27|16594.27|16594.27|16594.27|16587.5|16587.5|0
1715699400000|2024-05-14 15:10:00|16599.64|16599.64|16587.31|16587.31|16624.93|16624.93|16581.94|16581.94|0
1715699700000|2024-05-14 15:15:00|16581.94|16581.94|16568.03|16568.03|16591.09|16591.09|16568.03|16568.03|0
1715700000000|2024-05-14 15:20:00|16562.65|16562.65|16569.76|16569.76|16576.89|16576.89|16557.62|16557.62|0
1715700300000|2024-05-14 15:25:00|16564.39|16564.39|16520.36|16520.36|16569.59|16569.59|16520.36|16520.36|0
1715757300000|2024-05-15 07:15:00|16043.03|16043.03|16057.76|16057.76|16064.53|16064.53|15940.92|15940.92|0
1715757600000|2024-05-15 07:20:00|16090|16090|16111.5|16111.5|16229.73|16229.73|16036.26|16036.26|0
1715757900000|2024-05-15 07:25:00|16106.12|16106.12|16331.72|16331.72|16331.72|16331.72|16106.12|16106.12|0
1715758200000|2024-05-15 07:30:00|16337.1|16337.1|16382.82|16382.82|16415.07|16415.07|16303.4|16303.4|0
1715758500000|2024-05-15 07:35:00|16372.08|16372.08|16331.67|16331.67|16392.38|16392.38|16322.52|16322.52|0
1715758800000|2024-05-15 07:40:00|16310.17|16310.17|16198.71|16198.71|16310.17|16310.17|16198.71|16198.71|0
1715759100000|2024-05-15 07:45:00|16182.59|16182.59|16189.15|16189.15|16197.11|16197.11|16148.74|16148.74|0
1715759400000|2024-05-15 07:50:00|16173.03|16173.03|16237.52|16237.52|16237.52|16237.52|16156.91|16156.91|0
1715759700000|2024-05-15 07:55:00|16226.77|16226.77|16222.79|16222.79|16291.26|16291.26|16221.39|16221.39|0
1715760000000|2024-05-15 08:00:00|16201.29|16201.29|16175.82|16175.82|16218.81|16218.81|16154.32|16154.32|0
1715760300000|2024-05-15 08:05:00|16165.07|16165.07|16122.08|16122.08|16165.07|16165.07|16116.7|16116.7|0
1715760600000|2024-05-15 08:10:00|16148.95|16148.95|16176.23|16176.23|16219.22|16219.22|16143.57|16143.57|0
1715760900000|2024-05-15 08:15:00|16179.02|16179.02|16189.39|16189.39|16215.07|16215.07|16172.08|16172.08|0
1715761200000|2024-05-15 08:20:00|16178.64|16178.64|16200.14|16200.14|16200.14|16200.14|16141.02|16141.02|0
1715761500000|2024-05-15 08:25:00|16210.89|16210.89|16256.46|16256.46|16256.46|16256.46|16188.2|16188.2|0
1715761800000|2024-05-15 08:30:00|16272.59|16272.59|16274.96|16274.96|16277.96|16277.96|16249.49|16249.49|0
1715762100000|2024-05-15 08:35:00|16264.22|16264.22|16187.58|16187.58|16264.22|16264.22|16182.21|16182.21|0
1715762400000|2024-05-15 08:40:00|16186.19|16186.19|16225|16225|16225|16225|16182|16182|0
1715762700000|2024-05-15 08:45:00|16219.62|16219.62|16212.85|16212.85|16225|16225|16203.5|16203.5|0
1715763000000|2024-05-15 08:50:00|16207.48|16207.48|16176.84|16176.84|16210.06|16210.06|16167.07|16167.07|0
1715763300000|2024-05-15 08:55:00|16175.44|16175.44|16099.02|16099.02|16175.44|16175.44|16055.82|16055.82|0
1715763600000|2024-05-15 09:00:00|16094.83|16094.83|16064.34|16064.34|16104.54|16104.54|16029.31|16029.31|0
1715763900000|2024-05-15 09:05:00|16053.59|16053.59|15987.71|15987.71|16069.71|16069.71|15987.71|15987.71|0
1715764200000|2024-05-15 09:10:00|15982.33|15982.33|16019.95|16019.95|16036.07|16036.07|15960.84|15960.84|0
1715764500000|2024-05-15 09:15:00|16021.35|16021.35|16077.47|16077.47|16077.47|16077.47|15989.1|15989.1|0
1715764800000|2024-05-15 09:20:00|16072.09|16072.09|16039.85|16039.85|16072.09|16072.09|16002.23|16002.23|0
1715765100000|2024-05-15 09:25:00|16037.06|16037.06|16006|16006|16037.06|16037.06|15973.76|15973.76|0
1715765400000|2024-05-15 09:30:00|16000.63|16000.63|15968.38|15968.38|16000.63|16000.63|15952.26|15952.26|0
1715765700000|2024-05-15 09:35:00|15984.51|15984.51|16002.36|16002.36|16013.11|16013.11|15984.51|15984.51|0
1715766000000|2024-05-15 09:40:00|15996.99|15996.99|15968.93|15968.93|16006.55|16006.55|15968.93|15968.93|0
1715766300000|2024-05-15 09:45:00|15974.3|15974.3|16014.52|16014.52|16030.65|16030.65|15974.3|15974.3|0
1715766600000|2024-05-15 09:50:00|16015.92|16015.92|16015.92|16015.92|16015.92|16015.92|15994.42|15994.42|0
1715766900000|2024-05-15 09:55:00|15999.8|15999.8|15982.28|15982.28|15999.8|15999.8|15978.3|15978.3|0
1715767200000|2024-05-15 10:00:00|15976.91|15976.91|15993.03|15993.03|15998.4|15998.4|15971.53|15971.53|0
1715767500000|2024-05-15 10:05:00|16019.9|16019.9|15972.08|15972.08|16019.9|16019.9|15972.08|15972.08|0
1715767800000|2024-05-15 10:10:00|15982.83|15982.83|15982.83|15982.83|15988.2|15988.2|15982.83|15982.83|0
1715768100000|2024-05-15 10:15:00|15977.45|15977.45|15976.83|15976.83|15977.45|15977.45|15960.71|15960.71|0
1715768400000|2024-05-15 10:20:00|15982.21|15982.21|15971.46|15971.46|15992.96|15992.96|15971.46|15971.46|0
1715768700000|2024-05-15 10:25:00|15976.83|15976.83|15985|15985|15995.75|15995.75|15971.46|15971.46|0
1715769000000|2024-05-15 10:30:00|16001.12|16001.12|16027.01|16027.01|16027.01|16027.01|16001.12|16001.12|0
1715769300000|2024-05-15 10:35:00|16021.63|16021.63|16038.74|16038.74|16059.25|16059.25|16010.89|16010.89|0
1715769600000|2024-05-15 10:40:00|16035.95|16035.95|16052.07|16052.07|16057.44|16057.44|15998.33|15998.33|0
1715769900000|2024-05-15 10:45:00|16041.32|16041.32|16041.32|16041.32|16078.94|16078.94|16030.57|16030.57|0
1715770200000|2024-05-15 10:50:00|16035.95|16035.95|16039.72|16039.72|16057.44|16057.44|16023.6|16023.6|0
1715770500000|2024-05-15 10:55:00|16050.47|16050.47|16041.8|16041.8|16053.94|16053.94|16039.72|16039.72|0
1715770800000|2024-05-15 11:00:00|16036.42|16036.42|16024.11|16024.11|16036.42|16036.42|16004.18|16004.18|0
1715771100000|2024-05-15 11:05:00|16019.92|16019.92|16024.11|16024.11|16034.86|16034.86|16019.92|16019.92|0
1715771400000|2024-05-15 11:10:00|16029.48|16029.48|16025.16|16025.16|16029.48|16029.48|16022.37|16022.37|0
1715771700000|2024-05-15 11:15:00|16019.79|16019.79|16023.77|16023.77|16033.33|16033.33|16019.79|16019.79|0
1715772000000|2024-05-15 11:20:00|16025.16|16025.16|16045.81|16045.81|16050|16050|16025.16|16025.16|0
1715772300000|2024-05-15 11:25:00|16047.21|16047.21|16038.7|16038.7|16047.21|16047.21|16025.71|16025.71|0
1715772600000|2024-05-15 11:30:00|16049.45|16049.45|16072.75|16072.75|16078.13|16078.13|16049.45|16049.45|0
1715772900000|2024-05-15 11:35:00|16071.36|16071.36|16052.45|16052.45|16071.36|16071.36|16052.45|16052.45|0
1715773200000|2024-05-15 11:40:00|16047.07|16047.07|15987.07|15987.07|16047.07|16047.07|15979.79|15979.79|0
1715773500000|2024-05-15 11:45:00|15970.95|15970.95|15896.9|15896.9|15981.7|15981.7|15891.53|15891.53|0
1715773800000|2024-05-15 11:50:00|15886.15|15886.15|15919.79|15919.79|15926.56|15926.56|15886.15|15886.15|0
1715774100000|2024-05-15 11:55:00|15914.42|15914.42|15923.75|15923.75|15923.75|15923.75|15914.42|15914.42|0
1715774400000|2024-05-15 12:00:00|15919.57|15919.57|15876.58|15876.58|15919.57|15919.57|15871.2|15871.2|0
1715774700000|2024-05-15 12:05:00|15881.95|15881.95|15848.11|15848.11|15892.7|15892.7|15848.11|15848.11|0
1715775000000|2024-05-15 12:10:00|15864.23|15864.23|15852.29|15852.29|15889.91|15889.91|15852.29|15852.29|0
1715775300000|2024-05-15 12:15:00|15841.54|15841.54|15846.92|15846.92|15846.92|15846.92|15825.42|15825.42|0
1715775600000|2024-05-15 12:20:00|15841.54|15841.54|15795.76|15795.76|15841.54|15841.54|15763.52|15763.52|0
1715775900000|2024-05-15 12:25:00|15791.58|15791.58|15748.38|15748.38|15791.58|15791.58|15748.38|15748.38|0
1715776200000|2024-05-15 12:30:00|15752.56|15752.56|15914.33|15914.33|16023.03|16023.03|15752.56|15752.56|0
1715776500000|2024-05-15 12:35:00|15908.96|15908.96|15914.27|15914.27|15954.89|15954.89|15907.56|15907.56|0
1715776800000|2024-05-15 12:40:00|15916.01|15916.01|15788.63|15788.63|15916.01|15916.01|15788.63|15788.63|0
1715777100000|2024-05-15 12:45:00|15783.26|15783.26|15772.51|15772.51|15792.61|15792.61|15741.62|15741.62|0
1715777400000|2024-05-15 12:50:00|15767.14|15767.14|15791.42|15791.42|15812.92|15812.92|15756.18|15756.18|0
1715777700000|2024-05-15 12:55:00|15780.68|15780.68|15822.27|15822.27|15843.77|15843.77|15779.28|15779.28|0
1715778000000|2024-05-15 13:00:00|15833.02|15833.02|15792.1|15792.1|15833.02|15833.02|15792.1|15792.1|0
1715778300000|2024-05-15 13:05:00|15786.73|15786.73|15816.22|15816.22|15816.22|15816.22|15786.73|15786.73|0
1715778600000|2024-05-15 13:10:00|15805.47|15805.47|15837.55|15837.55|15837.55|15837.55|15805.47|15805.47|0
1715778900000|2024-05-15 13:15:00|15810.68|15810.68|15910.2|15910.2|15910.2|15910.2|15809.28|15809.28|0
1715779200000|2024-05-15 13:20:00|15926.32|15926.32|15876.56|15876.56|15926.32|15926.32|15876.56|15876.56|0
1715779500000|2024-05-15 13:25:00|15877.95|15877.95|15909.16|15909.16|15919.91|15919.91|15877.95|15877.95|0
1715779800000|2024-05-15 13:30:00|15893.04|15893.04|15838.43|15838.43|15919.91|15919.91|15838.43|15838.43|0
1715780100000|2024-05-15 13:35:00|15827.68|15827.68|15841.9|15841.9|15841.9|15841.9|15782.79|15782.79|0
1715780400000|2024-05-15 13:40:00|15836.53|15836.53|15805.81|15805.81|15836.53|15836.53|15798.91|15798.91|0
1715780700000|2024-05-15 13:45:00|15800.44|15800.44|15801.83|15801.83|15812.58|15812.58|15786.9|15786.9|0
1715781000000|2024-05-15 13:50:00|15791.08|15791.08|15764.18|15764.18|15791.08|15791.08|15753.43|15753.43|0
1715781300000|2024-05-15 13:55:00|15758.8|15758.8|15756.01|15756.01|15769.55|15769.55|15711.83|15711.83|0
1715781600000|2024-05-15 14:00:00|15772.14|15772.14|15762.78|15762.78|15789.65|15789.65|15741.29|15741.29|0
1715781900000|2024-05-15 14:05:00|15768.85|15768.85|15865.79|15865.79|15865.79|15865.79|15763.48|15763.48|0
1715782200000|2024-05-15 14:10:00|15876.54|15876.54|15874.11|15874.11|15876.54|15876.54|15828.18|15828.18|0
1715782500000|2024-05-15 14:15:00|15868.73|15868.73|15816.39|15816.39|15868.73|15868.73|15777.38|15777.38|0
1715782800000|2024-05-15 14:20:00|15805.64|15805.64|15773.6|15773.6|15805.85|15805.85|15768.23|15768.23|0
1715783100000|2024-05-15 14:25:00|15762.85|15762.85|15757.48|15757.48|15762.85|15762.85|15746.73|15746.73|0
1715783400000|2024-05-15 14:30:00|15773.6|15773.6|15745.13|15745.13|15778.98|15778.98|15734.59|15734.59|0
1715783700000|2024-05-15 14:35:00|15755.88|15755.88|15804.26|15804.26|15813.62|15813.62|15750.51|15750.51|0
1715784000000|2024-05-15 14:40:00|15798.89|15798.89|15784.16|15784.16|15798.89|15798.89|15777.39|15777.39|0
1715784300000|2024-05-15 14:45:00|15786.77|15786.77|15802.91|15802.91|15813.65|15813.65|15759.91|15759.91|0
1715784600000|2024-05-15 14:50:00|15792.16|15792.16|15779.83|15779.83|15796.16|15796.16|15779.83|15779.83|0
1715784900000|2024-05-15 14:55:00|15785.2|15785.2|15807.07|15807.07|15821.16|15821.16|15769.49|15769.49|0
1715785200000|2024-05-15 15:00:00|15812.45|15812.45|15812.15|15812.15|15846.29|15846.29|15812.15|15812.15|0
1715785500000|2024-05-15 15:05:00|15814.94|15814.94|15775.7|15775.7|15814.94|15814.94|15764.95|15764.95|0
1715785800000|2024-05-15 15:10:00|15772.91|15772.91|15794.56|15794.56|15797.33|15797.33|15766.14|15766.14|0
1715786100000|2024-05-15 15:15:00|15797.35|15797.35|15777.58|15777.58|15800.14|15800.14|15762.31|15762.31|0
1715786400000|2024-05-15 15:20:00|15782.96|15782.96|15709.27|15709.27|15783.83|15783.83|15693.15|15693.15|0
1715786700000|2024-05-15 15:25:00|15703.9|15703.9|15735.72|15735.72|15741.09|15741.09|15694.69|15694.69|0
1715843700000|2024-05-16 07:15:00|15909.9|15909.9|15991.27|15991.27|16030.85|16030.85|15909.9|15909.9|0
1715844000000|2024-05-16 07:20:00|15996.64|15996.64|16026.4|16026.4|16063.03|16063.03|15989.71|15989.71|0
1715844300000|2024-05-16 07:25:00|16037.14|16037.14|15961.66|15961.66|16038.54|16038.54|15934.62|15934.62|0
1715844600000|2024-05-16 07:30:00|15950.5|15950.5|15928.23|15928.23|15950.5|15950.5|15879.4|15879.4|0
1715844900000|2024-05-16 07:35:00|15943.57|15943.57|15874.59|15874.59|15999.17|15999.17|15869.22|15869.22|0
1715845200000|2024-05-16 07:40:00|15863.85|15863.85|15858.04|15858.04|15907.44|15907.44|15858.04|15858.04|0
1715845500000|2024-05-16 07:45:00|15852.67|15852.67|15897|15897|15954.77|15954.77|15852.67|15852.67|0
1715845800000|2024-05-16 07:50:00|15886.25|15886.25|15870.13|15870.13|15891.63|15891.63|15870.13|15870.13|0
1715846100000|2024-05-16 07:55:00|15864.76|15864.76|15889.58|15889.58|15899.34|15899.34|15822.09|15822.09|0
1715846400000|2024-05-16 08:00:00|15894.95|15894.95|15862.74|15862.74|15908.28|15908.28|15862.74|15862.74|0
1715846700000|2024-05-16 08:05:00|15864.14|15864.14|15852|15852|15869.51|15869.51|15852|15852|0
1715847000000|2024-05-16 08:10:00|15846.62|15846.62|15839.03|15839.03|15856.96|15856.96|15828.28|15828.28|0
1715847300000|2024-05-16 08:15:00|15822.91|15822.91|15760.95|15760.95|15822.91|15822.91|15750.21|15750.21|0
1715847600000|2024-05-16 08:20:00|15750.55|15750.55|15745.93|15745.93|15777.42|15777.42|15739.8|15739.8|0
1715847900000|2024-05-16 08:25:00|15744.53|15744.53|15765|15765|15825.92|15825.92|15744.53|15744.53|0
1715848200000|2024-05-16 08:30:00|15759.63|15759.63|15705.68|15705.68|15768|15768|15705.68|15705.68|0
1715848500000|2024-05-16 08:35:00|15712.66|15712.66|15725.99|15725.99|15743.92|15743.92|15712.66|15712.66|0
1715848800000|2024-05-16 08:40:00|15715.24|15715.24|15673.42|15673.42|15715.24|15715.24|15667.22|15667.22|0
1715849100000|2024-05-16 08:45:00|15662.67|15662.67|15642.2|15642.2|15685.2|15685.2|15642.2|15642.2|0
1715849400000|2024-05-16 08:50:00|15644.99|15644.99|15708.5|15708.5|15708.5|15708.5|15644.99|15644.99|0
1715849700000|2024-05-16 08:55:00|15692.38|15692.38|15726.02|15726.02|15727|15727|15670.26|15670.26|0
1715850000000|2024-05-16 09:00:00|15719.04|15719.04|15713.67|15713.67|15740.95|15740.95|15703.9|15703.9|0
1715850300000|2024-05-16 09:05:00|15719.04|15719.04|15714.86|15714.86|15724.42|15724.42|15713.67|15713.67|0
1715850600000|2024-05-16 09:10:00|15709.48|15709.48|15749.89|15749.89|15749.89|15749.89|15709.48|15709.48|0
1715850900000|2024-05-16 09:15:00|15766.01|15766.01|15793.66|15793.66|15842.44|15842.44|15761.83|15761.83|0
1715851200000|2024-05-16 09:20:00|15782.91|15782.91|15833.91|15833.91|15873.12|15873.12|15782.91|15782.91|0
1715851500000|2024-05-16 09:25:00|15839.28|15839.28|15871.52|15871.52|15887.65|15887.65|15817.78|15817.78|0
1715851800000|2024-05-16 09:30:00|15866.15|15866.15|15825.95|15825.95|15877.1|15877.1|15785.54|15785.54|0
1715852100000|2024-05-16 09:35:00|15815.2|15815.2|15913.45|15913.45|15913.45|15913.45|15815.2|15815.2|0
1715852400000|2024-05-16 09:40:00|15902.7|15902.7|15943.47|15943.47|15956.03|15956.03|15890.56|15890.56|0
1715852700000|2024-05-16 09:45:00|15959.59|15959.59|15981.09|15981.09|15981.09|15981.09|15959.59|15959.59|0
1715853000000|2024-05-16 09:50:00|15986.46|15986.46|15986.46|15986.46|16002.59|16002.59|15967.55|15967.55|0
1715853300000|2024-05-16 09:55:00|15997.21|15997.21|15974.32|15974.32|16013.54|16013.54|15974.32|15974.32|0
1715853600000|2024-05-16 10:00:00|15963.57|15963.57|16009.45|16009.45|16014.83|16014.83|15952.62|15952.62|0
1715853900000|2024-05-16 10:05:00|16004.08|16004.08|16029.59|16029.59|16029.59|16029.59|15976.83|15976.83|0
1715854200000|2024-05-16 10:10:00|16024.22|16024.22|16055.22|16055.22|16068.77|16068.77|16015.03|16015.03|0
1715854500000|2024-05-16 10:15:00|16065.97|16065.97|16104.15|16104.15|16104.15|16104.15|16056.61|16056.61|0
1715854800000|2024-05-16 10:20:00|16099.81|16099.81|16032.46|16032.46|16099.81|16099.81|16032.46|16032.46|0
1715855100000|2024-05-16 10:25:00|16016.34|16016.34|16016.34|16016.34|16027.09|16027.09|16014.94|16014.94|0
1715855400000|2024-05-16 10:30:00|16086.82|16086.82|16108.73|16108.73|16108.73|16108.73|16066.72|16066.72|0
1715855700000|2024-05-16 10:35:00|16097.98|16097.98|16126.24|16126.24|16142.37|16142.37|16097.98|16097.98|0
1715856000000|2024-05-16 10:40:00|16131.82|16131.82|16134.02|16134.02|16136.79|16136.79|16126.04|16126.04|0
1715856300000|2024-05-16 10:45:00|16144.76|16144.76|16160.77|16160.77|16174.31|16174.31|16144.76|16144.76|0
1715856600000|2024-05-16 10:50:00|16156.58|16156.58|16160.7|16160.7|16171.45|16171.45|16151|16151|0
1715856900000|2024-05-16 10:55:00|16166.28|16166.28|16136.41|16136.41|16168.86|16168.86|16136.41|16136.41|0
1715857200000|2024-05-16 11:00:00|16134.68|16134.68|16150.8|16150.8|16150.8|16150.8|16113.18|16113.18|0
1715857500000|2024-05-16 11:05:00|16156.17|16156.17|16167.79|16167.79|16189.28|16189.28|16151.67|16151.67|0
1715857800000|2024-05-16 11:10:00|16162.41|16162.41|16184.64|16184.64|16184.64|16184.64|16162.41|16162.41|0
1715858100000|2024-05-16 11:15:00|16173.9|16173.9|16165.94|16165.94|16173.9|16173.9|16139.07|16139.07|0
1715858400000|2024-05-16 11:20:00|16161.75|16161.75|16187.57|16187.57|16187.57|16187.57|16156.17|16156.17|0
1715858700000|2024-05-16 11:25:00|16182.19|16182.19|16177.37|16177.37|16188.11|16188.11|16177.37|16177.37|0
1715859000000|2024-05-16 11:30:00|16171.99|16171.99|16138.15|16138.15|16171.99|16171.99|16138.15|16138.15|0
1715859300000|2024-05-16 11:35:00|16132.77|16132.77|16154.27|16154.27|16157.06|16157.06|16132.77|16132.77|0
1715859600000|2024-05-16 11:40:00|16151.48|16151.48|16166.62|16166.62|16166.62|16166.62|16148.69|16148.69|0
1715859900000|2024-05-16 11:45:00|16171.99|16171.99|16170.39|16170.39|16185.32|16185.32|16147.71|16147.71|0
1715860200000|2024-05-16 11:50:00|16173.18|16173.18|16158.45|16158.45|16175.97|16175.97|16153.08|16153.08|0
1715860500000|2024-05-16 11:55:00|16163.83|16163.83|16168.33|16168.33|16179.08|16179.08|16163.83|16163.83|0
1715860800000|2024-05-16 12:00:00|16157.59|16157.59|16154.8|16154.8|16157.59|16157.59|16148.03|16148.03|0
1715861100000|2024-05-16 12:05:00|16160.17|16160.17|16170.09|16170.09|16179.44|16179.44|16160.17|16160.17|0
1715861400000|2024-05-16 12:10:00|16171.48|16171.48|16193.85|16193.85|16193.85|16193.85|16170.96|16170.96|0
1715861700000|2024-05-16 12:15:00|16199.22|16199.22|16222.45|16222.45|16233.2|16233.2|16199.22|16199.22|0
1715862000000|2024-05-16 12:20:00|16217.08|16217.08|16181.74|16181.74|16224.38|16224.38|16178.95|16178.95|0
1715862300000|2024-05-16 12:25:00|16183.14|16183.14|16169.6|16169.6|16185.72|16185.72|16158.85|16158.85|0
1715862600000|2024-05-16 12:30:00|16174.97|16174.97|16165.41|16165.41|16176.16|16176.16|16160.04|16160.04|0
1715862900000|2024-05-16 12:35:00|16162.62|16162.62|16122.42|16122.42|16162.62|16162.62|16115.44|16115.44|0
1715863200000|2024-05-16 12:40:00|16106.3|16106.3|16100.06|16100.06|16111.67|16111.67|16098.66|16098.66|0
1715863500000|2024-05-16 12:45:00|16094.68|16094.68|16077.69|16077.69|16100.06|16100.06|16077.69|16077.69|0
1715863800000|2024-05-16 12:50:00|16076.82|16076.82|16109.39|16109.39|16109.39|16109.39|16051.14|16051.14|0
1715864100000|2024-05-16 12:55:00|16104.02|16104.02|16114.44|16114.44|16120.14|16120.14|16104.02|16104.02|0
1715864400000|2024-05-16 13:00:00|16115.84|16115.84|16196.29|16196.29|16196.29|16196.29|16115.84|16115.84|0
1715864700000|2024-05-16 13:05:00|16206.06|16206.06|16195.31|16195.31|16248.48|16248.48|16192.52|16192.52|0
1715865000000|2024-05-16 13:10:00|16200.68|16200.68|16190.97|16190.97|16200.68|16200.68|16181.56|16181.56|0
1715865300000|2024-05-16 13:15:00|16193.76|16193.76|16176.24|16176.24|16211.9|16211.9|16176.24|16176.24|0
1715865600000|2024-05-16 13:20:00|16165.5|16165.5|16162.91|16162.91|16206.32|16206.32|16162.91|16162.91|0
1715865900000|2024-05-16 13:25:00|16160.31|16160.31|16137.62|16137.62|16171.06|16171.06|16134.83|16134.83|0
1715866200000|2024-05-16 13:30:00|16143|16143|16183.03|16183.03|16193.78|16193.78|16116.13|16116.13|0
1715866500000|2024-05-16 13:35:00|16183.9|16183.9|16182.71|16182.71|16224.31|16224.31|16175.94|16175.94|0
1715866800000|2024-05-16 13:40:00|16193.46|16193.46|16185.43|16185.43|16210.45|16210.45|16185.43|16185.43|0
1715867100000|2024-05-16 13:45:00|16180.05|16180.05|16220.31|16220.31|16224.65|16224.65|16180.05|16180.05|0
1715867400000|2024-05-16 13:50:00|16225.68|16225.68|16188.27|16188.27|16232.66|16232.66|16188.27|16188.27|0
1715867700000|2024-05-16 13:55:00|16191.06|16191.06|16206.01|16206.01|16212.56|16212.56|16191.06|16191.06|0
1715868000000|2024-05-16 14:00:00|16211.39|16211.39|16280.77|16280.77|16280.77|16280.77|16211.39|16211.39|0
1715868300000|2024-05-16 14:05:00|16270.02|16270.02|16320.03|16320.03|16324.56|16324.56|16259.27|16259.27|0
1715868600000|2024-05-16 14:10:00|16314.66|16314.66|16315.64|16315.64|16324.01|16324.01|16303.5|16303.5|0
1715868900000|2024-05-16 14:15:00|16321.02|16321.02|16368.67|16368.67|16373.18|16373.18|16308.67|16308.67|0
1715869200000|2024-05-16 14:20:00|16379.42|16379.42|16332.08|16332.08|16379.42|16379.42|16321.33|16321.33|0
1715869500000|2024-05-16 14:25:00|16337.66|16337.66|16343.24|16343.24|16359.36|16359.36|16318.13|16318.13|0
1715869800000|2024-05-16 14:30:00|16337.87|16337.87|16333.95|16333.95|16354.19|16354.19|16318.34|16318.34|0
1715870100000|2024-05-16 14:35:00|16329.76|16329.76|16318.15|16318.15|16329.76|16329.76|16312.77|16312.77|0
1715870400000|2024-05-16 14:40:00|16312.57|16312.57|16305.59|16305.59|16312.57|16312.57|16300.22|16300.22|0
1715870700000|2024-05-16 14:45:00|16301.41|16301.41|16338.82|16338.82|16344.19|16344.19|16298.62|16298.62|0
1715871000000|2024-05-16 14:50:00|16349.57|16349.57|16338.96|16338.96|16375.19|16375.19|16321.45|16321.45|0
1715871300000|2024-05-16 14:55:00|16340.36|16340.36|16376.01|16376.01|16377.41|16377.41|16340.36|16340.36|0
1715871600000|2024-05-16 15:00:00|16370.64|16370.64|16357.69|16357.69|16392.34|16392.34|16355.09|16355.09|0
1715871900000|2024-05-16 15:05:00|16363.27|16363.27|16368.94|16368.94|16375.05|16375.05|16338.78|16338.78|0
1715872200000|2024-05-16 15:10:00|16369.81|16369.81|16372.67|16372.67|16375.39|16375.39|16359.06|16359.06|0
1715872500000|2024-05-16 15:15:00|16367.3|16367.3|16383.3|16383.3|16383.3|16383.3|16361.92|16361.92|0
1715872800000|2024-05-16 15:20:00|16385.04|16385.04|16364.13|16364.13|16385.9|16385.9|16363.15|16363.15|0
1715873100000|2024-05-16 15:25:00|16372.5|16372.5|16370.69|16370.69|16375.08|16375.08|16354.37|16354.37|0
1715930100000|2024-05-17 07:15:00|16749.09|16749.09|16638.95|16638.95|16749.09|16749.09|16638.95|16638.95|0
1715930400000|2024-05-17 07:20:00|16649.7|16649.7|16617.79|16617.79|16649.7|16649.7|16617.79|16617.79|0
1715930700000|2024-05-17 07:25:00|16631.74|16631.74|16661.19|16661.19|16687.49|16687.49|16628.95|16628.95|0
1715931000000|2024-05-17 07:30:00|16668.13|16668.13|16682.65|16682.65|16711.13|16711.13|16668.13|16668.13|0
1715931300000|2024-05-17 07:35:00|16688.03|16688.03|16655.58|16655.58|16690.82|16690.82|16637.08|16637.08|0
1715931600000|2024-05-17 07:40:00|16649.51|16649.51|16656.28|16656.28|16675.17|16675.17|16648.3|16648.3|0
1715931900000|2024-05-17 07:45:00|16660.61|16660.61|16705|16705|16705|16705|16660.61|16660.61|0
1715932200000|2024-05-17 07:50:00|16696.63|16696.63|16690.62|16690.62|16723.48|16723.48|16685.87|16685.87|0
1715932500000|2024-05-17 07:55:00|16689.23|16689.23|16651.52|16651.52|16699.98|16699.98|16651.52|16651.52|0
1715932800000|2024-05-17 08:00:00|16646.14|16646.14|16638.29|16638.29|16656.89|16656.89|16630.02|16630.02|0
1715933100000|2024-05-17 08:05:00|16643.67|16643.67|16638.29|16638.29|16649.04|16649.04|16638.29|16638.29|0
1715933400000|2024-05-17 08:10:00|16643.67|16643.67|16558.3|16558.3|16643.67|16643.67|16558.3|16558.3|0
1715933700000|2024-05-17 08:15:00|16569.05|16569.05|16572.52|16572.52|16581.53|16581.53|16561.77|16561.77|0
1715934000000|2024-05-17 08:20:00|16567.14|16567.14|16574.25|16574.25|16574.25|16574.25|16558.13|16558.13|0
1715934300000|2024-05-17 08:25:00|16571.46|16571.46|16551.16|16551.16|16571.46|16571.46|16548.37|16548.37|0
1715934600000|2024-05-17 08:30:00|16540.41|16540.41|16541|16541|16549.25|16549.25|16533.19|16533.19|0
1715934900000|2024-05-17 08:35:00|16546.37|16546.37|16511.11|16511.11|16546.37|16546.37|16511.11|16511.11|0
1715935200000|2024-05-17 08:40:00|16521.86|16521.86|16527.24|16527.24|16527.24|16527.24|16521.86|16521.86|0
1715935500000|2024-05-17 08:45:00|16532.61|16532.61|16537.62|16537.62|16537.99|16537.99|16511.11|16511.11|0
1715935800000|2024-05-17 08:50:00|16548.37|16548.37|16551.16|16551.16|16551.16|16551.16|16548.37|16548.37|0
1715936100000|2024-05-17 08:55:00|16561.91|16561.91|16556.33|16556.33|16561.91|16561.91|16540.2|16540.2|0
1715936400000|2024-05-17 09:00:00|16561.7|16561.7|16521.76|16521.76|16561.7|16561.7|16521.76|16521.76|0
1715936700000|2024-05-17 09:05:00|16526.1|16526.1|16500.63|16500.63|16527.5|16527.5|16500.63|16500.63|0
1715937300000|2024-05-17 09:15:00|16506|16506|16424.98|16424.98|16516.75|16516.75|16414.23|16414.23|0
1715937600000|2024-05-17 09:20:00|16430.35|16430.35|16410.63|16410.63|16435.6|16435.6|16404.75|16404.75|0
1715937900000|2024-05-17 09:25:00|16399.88|16399.88|16418.74|16418.74|16418.74|16418.74|16399.88|16399.88|0
1715938200000|2024-05-17 09:30:00|16396.42|16396.42|16431.98|16431.98|16444.06|16444.06|16395.44|16395.44|0
1715938500000|2024-05-17 09:35:00|16430.58|16430.58|16437.76|16437.76|16437.76|16437.76|16419.83|16419.83|0
1715938800000|2024-05-17 09:40:00|16432.39|16432.39|16385.21|16385.21|16433.78|16433.78|16385.21|16385.21|0
1715939100000|2024-05-17 09:45:00|16374.46|16374.46|16328.87|16328.87|16374.46|16374.46|16318.12|16318.12|0
1715939400000|2024-05-17 09:50:00|16323.5|16323.5|16318.12|16318.12|16339.62|16339.62|16285.88|16285.88|0
1715939700000|2024-05-17 09:55:00|16312.75|16312.75|16316.52|16316.52|16323.5|16323.5|16296.21|16296.21|0
1715940000000|2024-05-17 10:00:00|16319.31|16319.31|16263.97|16263.97|16319.31|16319.31|16253.22|16253.22|0
1715940300000|2024-05-17 10:05:00|16258.59|16258.59|16225.94|16225.94|16258.59|16258.59|16215.19|16215.19|0
1715940600000|2024-05-17 10:10:00|16220.56|16220.56|16161.45|16161.45|16220.56|16220.56|16161.45|16161.45|0
1715940900000|2024-05-17 10:15:00|16172.2|16172.2|16144.46|16144.46|16172.2|16172.2|16092.62|16092.62|0
1715941200000|2024-05-17 10:20:00|16139.09|16139.09|16139.09|16139.09|16165.96|16165.96|16128.34|16128.34|0
1715941500000|2024-05-17 10:25:00|16129.32|16129.32|16118.57|16118.57|16129.32|16129.32|16118.57|16118.57|0
1715941800000|2024-05-17 10:30:00|16113.2|16113.2|16150.82|16150.82|16193.81|16193.81|16107.82|16107.82|0
1715942100000|2024-05-17 10:35:00|16145.44|16145.44|16144.67|16144.67|16160.79|16160.79|16139.29|16139.29|0
1715942400000|2024-05-17 10:40:00|16139.29|16139.29|16091.13|16091.13|16139.29|16139.29|15999.57|15999.57|0
1715942700000|2024-05-17 10:45:00|16080.38|16080.38|16062.87|16062.87|16112.63|16112.63|16060.26|16060.26|0
1715943000000|2024-05-17 10:50:00|16057.49|16057.49|16064.26|16064.26|16085.76|16085.76|16052.12|16052.12|0
1715943300000|2024-05-17 10:55:00|16069.64|16069.64|16107.25|16107.25|16107.25|16107.25|16069.64|16069.64|0
1715943600000|2024-05-17 11:00:00|16134.12|16134.12|16085.84|16085.84|16141.23|16141.23|16080.99|16080.99|0
1715943900000|2024-05-17 11:05:00|16088.63|16088.63|16096.08|16096.08|16101.45|16101.45|16087.23|16087.23|0
1715944200000|2024-05-17 11:10:00|16112.2|16112.2|16175.91|16175.91|16186.66|16186.66|16112.2|16112.2|0
1715944500000|2024-05-17 11:15:00|16181.28|16181.28|16193.43|16193.43|16193.43|16193.43|16181.28|16181.28|0
1715944800000|2024-05-17 11:20:00|16182.68|16182.68|16226.29|16226.29|16237.04|16237.04|16182.68|16182.68|0
1715945100000|2024-05-17 11:25:00|16223.5|16223.5|16235.85|16235.85|16235.85|16235.85|16218.13|16218.13|0
1715945400000|2024-05-17 11:30:00|16214.35|16214.35|16198.23|16198.23|16214.35|16214.35|16176.73|16176.73|0
1715945700000|2024-05-17 11:35:00|16208.98|16208.98|16214.35|16214.35|16214.35|16214.35|16203.6|16203.6|0
1715946000000|2024-05-17 11:40:00|16225.1|16225.1|16268.96|16268.96|16268.96|16268.96|16225.1|16225.1|0
1715946300000|2024-05-17 11:45:00|16261.15|16261.15|16215.24|16215.24|16261.15|16261.15|16215.24|16215.24|0
1715946600000|2024-05-17 11:50:00|16220.61|16220.61|16201.7|16201.7|16225.99|16225.99|16201.7|16201.7|0
1715946900000|2024-05-17 11:55:00|16196.33|16196.33|16169.61|16169.61|16207.07|16207.07|16169.61|16169.61|0
1715947200000|2024-05-17 12:00:00|16164.24|16164.24|16153.49|16153.49|16164.24|16164.24|16148.12|16148.12|0
1715947500000|2024-05-17 12:05:00|16166.05|16166.05|16145.17|16145.17|16186.97|16186.97|16144.96|16144.96|0
1715947800000|2024-05-17 12:10:00|16155.92|16155.92|16133.44|16133.44|16155.92|16155.92|16133.44|16133.44|0
1715948100000|2024-05-17 12:15:00|16149.56|16149.56|16157.14|16157.14|16159.05|16159.05|16146.56|16146.56|0
1715948400000|2024-05-17 12:20:00|16146.39|16146.39|16221.84|16221.84|16221.84|16221.84|16146.39|16146.39|0
1715948700000|2024-05-17 12:25:00|16226.02|16226.02|16218.06|16218.06|16228.81|16228.81|16218.06|16218.06|0
1715949000000|2024-05-17 12:30:00|16228.81|16228.81|16238.09|16238.09|16248.06|16248.06|16228.81|16228.81|0
1715949300000|2024-05-17 12:35:00|16227.35|16227.35|16216.6|16216.6|16227.35|16227.35|16211.22|16211.22|0
1715949600000|2024-05-17 12:40:00|16211.22|16211.22|16223.37|16223.37|16223.37|16223.37|16211.22|16211.22|0
1715949900000|2024-05-17 12:45:00|16224.23|16224.23|16185.37|16185.37|16224.23|16224.23|16169.25|16169.25|0
1715950200000|2024-05-17 12:50:00|16180|16180|16169.04|16169.04|16180|16180|16169.04|16169.04|0
1715950500000|2024-05-17 12:55:00|16174.42|16174.42|16190.37|16190.37|16190.37|16190.37|16174.42|16174.42|0
1715950800000|2024-05-17 13:00:00|16192.1|16192.1|16257.99|16257.99|16257.99|16257.99|16192.1|16192.1|0
1715951100000|2024-05-17 13:05:00|16252.61|16252.61|16232.34|16232.34|16252.61|16252.61|16224.18|16224.18|0
1715951400000|2024-05-17 13:10:00|16237.72|16237.72|16231.31|16231.31|16237.72|16237.72|16231.31|16231.31|0
1715951700000|2024-05-17 13:15:00|16236.68|16236.68|16259.8|16259.8|16260.66|16260.66|16236.68|16236.68|0
1715952000000|2024-05-17 13:20:00|16269.56|16269.56|16249.23|16249.23|16279.12|16279.12|16243.86|16243.86|0
1715952300000|2024-05-17 13:25:00|16243.86|16243.86|16245.05|16245.05|16249.23|16249.23|16228.93|16228.93|0
1715952600000|2024-05-17 13:30:00|16250.42|16250.42|16200.66|16200.66|16250.42|16250.42|16200.66|16200.66|0
1715952900000|2024-05-17 13:35:00|16195.29|16195.29|16206.04|16206.04|16216.78|16216.78|16189.91|16189.91|0
1715953200000|2024-05-17 13:40:00|16206.9|16206.9|16184.33|16184.33|16206.9|16206.9|16184.33|16184.33|0
1715953500000|2024-05-17 13:45:00|16178.96|16178.96|16201.44|16201.44|16205.83|16205.83|16178.96|16178.96|0
1715953800000|2024-05-17 13:50:00|16196.07|16196.07|16193.29|16193.29|16207.68|16207.68|16192.43|16192.43|0
1715954100000|2024-05-17 13:55:00|16194.69|16194.69|16178.34|16178.34|16206.83|16206.83|16178.34|16178.34|0
1715954400000|2024-05-17 14:00:00|16183.72|16183.72|16200.55|16200.55|16201.95|16201.95|16178.51|16178.51|0
1715954700000|2024-05-17 14:05:00|16205.93|16205.93|16191.2|16191.2|16205.93|16205.93|16180.45|16180.45|0
1715955000000|2024-05-17 14:10:00|16192.94|16192.94|16195.73|16195.73|16195.73|16195.73|16192.94|16192.94|0
1715955300000|2024-05-17 14:15:00|16196.59|16196.59|16227.01|16227.01|16232.38|16232.38|16191.22|16191.22|0
1715955600000|2024-05-17 14:20:00|16232.38|16232.38|16209.09|16209.09|16232.38|16232.38|16207.36|16207.36|0
1715955900000|2024-05-17 14:25:00|16214.47|16214.47|16201.99|16201.99|16219.84|16219.84|16201.99|16201.99|0
1715956200000|2024-05-17 14:30:00|16206.17|16206.17|16141.68|16141.68|16206.17|16206.17|16136.31|16136.31|0
1715956500000|2024-05-17 14:35:00|16147.06|16147.06|16148.79|16148.79|16170.29|16170.29|16143.42|16143.42|0
1715956800000|2024-05-17 14:40:00|16154.16|16154.16|16178.13|16178.13|16178.13|16178.13|16143.87|16143.87|0
1715957100000|2024-05-17 14:45:00|16175.34|16175.34|16169.35|16169.35|16180.71|16180.71|16154.83|16154.83|0
1715957400000|2024-05-17 14:50:00|16174.93|16174.93|16164.52|16164.52|16179.11|16179.11|16160.33|16160.33|0
1715957700000|2024-05-17 14:55:00|16161.92|16161.92|16152.02|16152.02|16168.35|16168.35|16152.02|16152.02|0
1715958000000|2024-05-17 15:00:00|16155.49|16155.49|16188.82|16188.82|16199.57|16199.57|16155.49|16155.49|0
1715958300000|2024-05-17 15:05:00|16197.19|16197.19|16217.05|16217.05|16223.49|16223.49|16197.19|16197.19|0
1715958600000|2024-05-17 15:10:00|16208.68|16208.68|16169.85|16169.85|16208.68|16208.68|16169.85|16169.85|0
1715958900000|2024-05-17 15:15:00|16164.48|16164.48|16131.19|16131.19|16164.48|16164.48|16124.26|16124.26|0
1715959200000|2024-05-17 15:20:00|16136.57|16136.57|16131.52|16131.52|16147.32|16147.32|16123.37|16123.37|0
1715959500000|2024-05-17 15:25:00|16136.89|16136.89|16141.76|16141.76|16146.45|16146.45|16127.54|16127.54|0
1716189300000|2024-05-20 07:15:00|16142.6|16142.6|16116.51|16116.51|16142.6|16142.6|16116.51|16116.51|0
1716189600000|2024-05-20 07:20:00|16105.76|16105.76|16068.65|16068.65|16105.76|16105.76|16052.53|16052.53|0
1716189900000|2024-05-20 07:25:00|16074.02|16074.02|16079.4|16079.4|16079.4|16079.4|16074.02|16074.02|0
1716190200000|2024-05-20 07:30:00|16063.27|16063.27|16023.85|16023.85|16063.27|16063.27|16013.1|16013.1|0
1716190500000|2024-05-20 07:35:00|16018.48|16018.48|16015.07|16015.07|16034.6|16034.6|16015.07|16015.07|0
1716190800000|2024-05-20 07:40:00|16020.44|16020.44|16006.9|16006.9|16020.44|16020.44|16004.32|16004.32|0
1716191100000|2024-05-20 07:45:00|16012.28|16012.28|16034.41|16034.41|16039.78|16039.78|16012.28|16012.28|0
1716191400000|2024-05-20 07:50:00|16045.16|16045.16|16050.53|16050.53|16050.53|16050.53|16045.16|16045.16|0
1716191700000|2024-05-20 07:55:00|16077.4|16077.4|16059.27|16059.27|16077.4|16077.4|16059.27|16059.27|0
1716192000000|2024-05-20 08:00:00|16053.89|16053.89|16061.32|16061.32|16061.32|16061.32|16049.71|16049.71|0
1716192300000|2024-05-20 08:05:00|16055.95|16055.95|16050.58|16050.58|16055.95|16055.95|16050.58|16050.58|0
1716192600000|2024-05-20 08:10:00|16055.95|16055.95|16059.25|16059.25|16077.28|16077.28|16054.91|16054.91|0
1716192900000|2024-05-20 08:15:00|16075.99|16075.99|16070.45|16070.45|16075.99|16075.99|16065.24|16065.24|0
1716193200000|2024-05-20 08:20:00|16038.2|16038.2|16032.83|16032.83|16043.58|16043.58|16032.83|16032.83|0
1716193500000|2024-05-20 08:25:00|16038.2|16038.2|16041.93|16041.93|16041.93|16041.93|16026.59|16026.59|0
1716193800000|2024-05-20 08:30:00|16036.56|16036.56|16039.33|16039.33|16058.05|16058.05|16025.81|16025.81|0
1716194100000|2024-05-20 08:35:00|16028.58|16028.58|16107.84|16107.84|16107.84|16107.84|16028.58|16028.58|0
1716194400000|2024-05-20 08:40:00|16097.1|16097.1|16096.95|16096.95|16100.92|16100.92|16074.05|16074.05|0
1716194700000|2024-05-20 08:45:00|16102.32|16102.32|16102.32|16102.32|16102.32|16102.32|16102.32|16102.32|0
1716195000000|2024-05-20 08:50:00|16105.11|16105.11|16137.35|16137.35|16137.35|16137.35|16105.11|16105.11|0
1716195300000|2024-05-20 08:55:00|16131.98|16131.98|16113.95|16113.95|16131.98|16131.98|16113.95|16113.95|0
1716195600000|2024-05-20 09:00:00|16124.7|16124.7|16130.64|16130.64|16130.64|16130.64|16123.67|16123.67|0
1716195900000|2024-05-20 09:05:00|16114.52|16114.52|16109.35|16109.35|16114.72|16114.72|16104.96|16104.96|0
1716196200000|2024-05-20 09:10:00|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|0
1716196800000|2024-05-20 09:20:00|16106.35|16106.35|16075.09|16075.09|16106.35|16106.35|16065.74|16065.74|0
1716197100000|2024-05-20 09:25:00|16079.43|16079.43|16048.53|16048.53|16083.77|16083.77|16048.53|16048.53|0
1716197400000|2024-05-20 09:30:00|16045.74|16045.74|16034.77|16034.77|16045.74|16045.74|16029.39|16029.39|0
1716197700000|2024-05-20 09:35:00|16024.02|16024.02|16019.06|16019.06|16024.43|16024.43|16002.52|16002.52|0
1716198000000|2024-05-20 09:40:00|16007.9|16007.9|16008.7|16008.7|16024.82|16024.82|16000.09|16000.09|0
1716198300000|2024-05-20 09:45:00|16010.1|16010.1|15968.82|15968.82|16010.1|16010.1|15963.45|15963.45|0
1716198600000|2024-05-20 09:50:00|15974.19|15974.19|15963.45|15963.45|15979.57|15979.57|15952.7|15952.7|0
1716198900000|2024-05-20 09:55:00|15953.68|15953.68|15942.73|15942.73|15954.87|15954.87|15942.73|15942.73|0
1716199200000|2024-05-20 10:00:00|15937.35|15937.35|15881.01|15881.01|15937.35|15937.35|15870.26|15870.26|0
1716199500000|2024-05-20 10:05:00|15875.64|15875.64|15924.62|15924.62|15924.62|15924.62|15864.89|15864.89|0
1716199800000|2024-05-20 10:10:00|15929.99|15929.99|15948.08|15948.08|15959.65|15959.65|15929.99|15929.99|0
1716200100000|2024-05-20 10:15:00|15942.7|15942.7|15942.7|15942.7|15942.7|15942.7|15931.95|15931.95|0
1716200400000|2024-05-20 10:20:00|15939.91|15939.91|15950.66|15950.66|15956.03|15956.03|15923.79|15923.79|0
1716200700000|2024-05-20 10:25:00|15945.29|15945.29|16018.16|16018.16|16034.08|16034.08|15945.29|15945.29|0
1716201000000|2024-05-20 10:30:00|16023.54|16023.54|15975.17|15975.17|16023.54|16023.54|15969.8|15969.8|0
1716201300000|2024-05-20 10:35:00|15980.54|15980.54|15970.04|15970.04|15991.74|15991.74|15970.04|15970.04|0
1716201600000|2024-05-20 10:40:00|15953.92|15953.92|15956.29|15956.29|15961.67|15961.67|15945.55|15945.55|0
1716201900000|2024-05-20 10:45:00|15964.66|15964.66|15935.19|15935.19|15964.66|15964.66|15935.19|15935.19|0
1716202200000|2024-05-20 10:50:00|15933.46|15933.46|15927.12|15927.12|15933.46|15933.46|15909.81|15909.81|0
1716202500000|2024-05-20 10:55:00|15916.38|15916.38|15938.28|15938.28|15949.03|15949.03|15916.38|15916.38|0
1716202800000|2024-05-20 11:00:00|15954.41|15954.41|15960.7|15960.7|15987.57|15987.57|15945.56|15945.56|0
1716203100000|2024-05-20 11:05:00|15976.05|15976.05|15985.42|15985.42|15985.42|15985.42|15959.92|15959.92|0
1716203400000|2024-05-20 11:10:00|15989.6|15989.6|15966.3|15966.3|15989.6|15989.6|15963.51|15963.51|0
1716203700000|2024-05-20 11:15:00|15964.91|15964.91|15964.91|15964.91|15964.91|15964.91|15964.91|15964.91|0
1716204000000|2024-05-20 11:20:00|15975.65|15975.65|15974.62|15974.62|16027.02|16027.02|15974.62|15974.62|0
1716204300000|2024-05-20 11:25:00|15977.41|15977.41|15982.79|15982.79|15982.79|15982.79|15977.41|15977.41|0
1716204600000|2024-05-20 11:30:00|15977.41|15977.41|16007.55|16007.55|16014.83|16014.83|15977.21|15977.21|0
1716204900000|2024-05-20 11:35:00|16012.92|16012.92|16006.56|16006.56|16023.67|16023.67|16006.56|16006.56|0
1716205200000|2024-05-20 11:40:00|16011.94|16011.94|16006.56|16006.56|16011.94|16011.94|15979.69|15979.69|0
1716205500000|2024-05-20 11:45:00|16007.43|16007.43|16010.56|16010.56|16015.94|16015.94|16005.19|16005.19|0
1716205800000|2024-05-20 11:50:00|15999.81|15999.81|16010.56|16010.56|16026.68|16026.68|15999.81|15999.81|0
1716206100000|2024-05-20 11:55:00|16012.3|16012.3|16010.7|16010.7|16023.05|16023.05|16005.32|16005.32|0
1716206400000|2024-05-20 12:00:00|16008.96|16008.96|16030.66|16030.66|16036.04|16036.04|16003.59|16003.59|0
1716206700000|2024-05-20 12:05:00|16036.24|16036.24|16046.79|16046.79|16057.74|16057.74|16036.24|16036.24|0
1716207000000|2024-05-20 12:10:00|16036.04|16036.04|16048.67|16048.67|16050.26|16050.26|16030.66|16030.66|0
1716207300000|2024-05-20 12:15:00|16043.3|16043.3|16032.89|16032.89|16043.3|16043.3|16032.89|16032.89|0
1716207600000|2024-05-20 12:20:00|16038.26|16038.26|16032.89|16032.89|16038.26|16038.26|16032.89|16032.89|0
1716207900000|2024-05-20 12:25:00|16030.1|16030.1|16035.27|16035.27|16056.97|16056.97|16030.1|16030.1|0
1716208200000|2024-05-20 12:30:00|16029.89|16029.89|16070.71|16070.71|16076.09|16076.09|16024.52|16024.52|0
1716208500000|2024-05-20 12:35:00|16065.34|16065.34|16061|16061|16065.34|16065.34|16044.88|16044.88|0
1716208800000|2024-05-20 12:40:00|16055.63|16055.63|15992.61|15992.61|16055.63|16055.63|15992.61|15992.61|0
1716209100000|2024-05-20 12:45:00|15995.4|15995.4|16018.5|16018.5|16018.5|16018.5|15995.4|15995.4|0
1716209400000|2024-05-20 12:50:00|16021.29|16021.29|16013.33|16013.33|16024.08|16024.08|16001.19|16001.19|0
1716209700000|2024-05-20 12:55:00|16003.57|16003.57|15975.26|15975.26|16011.94|16011.94|15975.26|15975.26|0
1716210000000|2024-05-20 13:00:00|15980.64|15980.64|15940.23|15940.23|15980.64|15980.64|15940.23|15940.23|0
1716210300000|2024-05-20 13:05:00|15934.86|15934.86|15952.78|15952.78|15952.78|15952.78|15934.86|15934.86|0
1716210600000|2024-05-20 13:10:00|15947.41|15947.41|15931.08|15931.08|15947.41|15947.41|15925.71|15925.71|0
1716210900000|2024-05-20 13:15:00|15929.35|15929.35|15912.61|15912.61|15929.35|15929.35|15911.21|15911.21|0
1716211200000|2024-05-20 13:20:00|15911.74|15911.74|15886.4|15886.4|15911.74|15911.74|15886.4|15886.4|0
1716211500000|2024-05-20 13:25:00|15890.58|15890.58|15890.58|15890.58|15890.58|15890.58|15879.84|15879.84|0
1716211800000|2024-05-20 13:30:00|15885.21|15885.21|15938.38|15938.38|15938.38|15938.38|15885.21|15885.21|0
1716212100000|2024-05-20 13:35:00|15933|15933|15913.68|15913.68|15943.75|15943.75|15905.72|15905.72|0
1716212400000|2024-05-20 13:40:00|15908.31|15908.31|15894.6|15894.6|15919.05|15919.05|15894.6|15894.6|0
1716212700000|2024-05-20 13:45:00|15889.22|15889.22|15895.99|15895.99|15895.99|15895.99|15883.85|15883.85|0
1716213000000|2024-05-20 13:50:00|15901.37|15901.37|15927.46|15927.46|15927.46|15927.46|15901.37|15901.37|0
1716213300000|2024-05-20 13:55:00|15922.08|15922.08|15909.92|15909.92|15922.08|15922.08|15909.92|15909.92|0
1716213600000|2024-05-20 14:00:00|15911.32|15911.32|15916.84|15916.84|15922.07|15922.07|15905.94|15905.94|0
1716213900000|2024-05-20 14:05:00|15922.22|15922.22|15942.53|15942.53|15942.53|15942.53|15922.22|15922.22|0
1716214200000|2024-05-20 14:10:00|15945.32|15945.32|15933.06|15933.06|15948.31|15948.31|15931.32|15931.32|0
1716214500000|2024-05-20 14:15:00|15943.81|15943.81|15928.55|15928.55|15943.81|15943.81|15928.55|15928.55|0
1716214800000|2024-05-20 14:20:00|15923.18|15923.18|15923.44|15923.44|15926.74|15926.74|15910.62|15910.62|0
1716215100000|2024-05-20 14:25:00|15918.07|15918.07|15907.32|15907.32|15918.07|15918.07|15907.32|15907.32|0
1716215400000|2024-05-20 14:30:00|15912.7|15912.7|15907.32|15907.32|15912.7|15912.7|15901.95|15901.95|0
1716215700000|2024-05-20 14:35:00|15911.51|15911.51|15898.16|15898.16|15922.26|15922.26|15887.41|15887.41|0
1716216000000|2024-05-20 14:40:00|15900.95|15900.95|15908.58|15908.58|15908.58|15908.58|15896.23|15896.23|0
1716216300000|2024-05-20 14:45:00|15912.77|15912.77|15926.51|15926.51|15926.51|15926.51|15912.77|15912.77|0
1716216600000|2024-05-20 14:50:00|15927.91|15927.91|15930.7|15930.7|15934.88|15934.88|15927.91|15927.91|0
1716216900000|2024-05-20 14:55:00|15919.95|15919.95|15910.56|15910.56|15919.95|15919.95|15906.05|15906.05|0
1716217200000|2024-05-20 15:00:00|15911.43|15911.43|15907.65|15907.65|15917.01|15917.01|15906.26|15906.26|0
1716217500000|2024-05-20 15:05:00|15909.05|15909.05|15896.7|15896.7|15910.44|15910.44|15896.7|15896.7|0
1716217800000|2024-05-20 15:10:00|15902.07|15902.07|15926.38|15926.38|15930.02|15930.02|15902.07|15902.07|0
1716218100000|2024-05-20 15:15:00|15927.77|15927.77|15937.73|15937.73|15940.33|15940.33|15927.77|15927.77|0
1716218400000|2024-05-20 15:20:00|15934.94|15934.94|15937.93|15937.93|15951.26|15951.26|15924.7|15924.7|0
1716218700000|2024-05-20 15:25:00|15935.14|15935.14|15948.95|15948.95|15948.95|15948.95|15930.75|15930.75|0
1716275700000|2024-05-21 07:15:00|15755.44|15755.44|15755.44|15755.44|15766.19|15766.19|15750.07|15750.07|0
1716276000000|2024-05-21 07:20:00|15760.82|15760.82|15710.96|15710.96|15760.82|15760.82|15694.84|15694.84|0
1716276300000|2024-05-21 07:25:00|15721.71|15721.71|15747.56|15747.56|15752.94|15752.94|15710.96|15710.96|0
1716276600000|2024-05-21 07:30:00|15743.38|15743.38|15721.46|15721.46|15748.33|15748.33|15705.34|15705.34|0
1716276900000|2024-05-21 07:35:00|15710.71|15710.71|15716.08|15716.08|15718.87|15718.87|15705.34|15705.34|0
1716277200000|2024-05-21 07:40:00|15710.71|15710.71|15683.84|15683.84|15721.46|15721.46|15678.47|15678.47|0
1716277500000|2024-05-21 07:45:00|15689.21|15689.21|15689.21|15689.21|15699.96|15699.96|15683.84|15683.84|0
1716277800000|2024-05-21 07:50:00|15678.47|15678.47|15708.33|15708.33|15708.33|15708.33|15659.97|15659.97|0
1716278100000|2024-05-21 07:55:00|15713.71|15713.71|15733.03|15733.03|15743.78|15743.78|15708.33|15708.33|0
1716278400000|2024-05-21 08:00:00|15738.41|15738.41|15726.43|15726.43|15738.41|15738.41|15715.68|15715.68|0
1716278700000|2024-05-21 08:05:00|15721.06|15721.06|15697.66|15697.66|15724.53|15724.53|15697.66|15697.66|0
1716279000000|2024-05-21 08:10:00|15692.28|15692.28|15697.66|15697.66|15697.66|15697.66|15686.91|15686.91|0
1716279300000|2024-05-21 08:15:00|15703.03|15703.03|15719.15|15719.15|15746.02|15746.02|15697.66|15697.66|0
1716279600000|2024-05-21 08:20:00|15713.78|15713.78|15707.83|15707.83|15713.78|15713.78|15681.53|15681.53|0
1716279900000|2024-05-21 08:25:00|15702.46|15702.46|15630.58|15630.58|15702.46|15702.46|15630.58|15630.58|0
1716280200000|2024-05-21 08:30:00|15635.96|15635.96|15668.2|15668.2|15673.57|15673.57|15625.21|15625.21|0
1716280500000|2024-05-21 08:35:00|15662.83|15662.83|15673.57|15673.57|15689.7|15689.7|15662.83|15662.83|0
1716280800000|2024-05-21 08:40:00|15662.83|15662.83|15673.57|15673.57|15673.57|15673.57|15662.83|15662.83|0
1716281100000|2024-05-21 08:45:00|15678.95|15678.95|15670.97|15670.97|15678.95|15678.95|15652.08|15652.08|0
1716281400000|2024-05-21 08:50:00|15676.35|15676.35|15692.47|15692.47|15692.47|15692.47|15676.35|15676.35|0
1716281700000|2024-05-21 08:55:00|15681.72|15681.72|15667.41|15667.41|15681.72|15681.72|15665.6|15665.6|0
1716282000000|2024-05-21 09:00:00|15672.78|15672.78|15683.53|15683.53|15683.53|15683.53|15667.41|15667.41|0
1716282300000|2024-05-21 09:05:00|15678.15|15678.15|15684.4|15684.4|15684.4|15684.4|15678.15|15678.15|0
1716282600000|2024-05-21 09:10:00|15689.77|15689.77|15687.39|15687.39|15703.51|15703.51|15687.39|15687.39|0
1716282900000|2024-05-21 09:15:00|15692.77|15692.77|15676.64|15676.64|15692.77|15692.77|15676.64|15676.64|0
1716283200000|2024-05-21 09:20:00|15665.9|15665.9|15665.9|15665.9|15671.27|15671.27|15660.52|15660.52|0
1716283500000|2024-05-21 09:25:00|15660.52|15660.52|15655.15|15655.15|15665.9|15665.9|15655.15|15655.15|0
1716283800000|2024-05-21 09:30:00|15660.52|15660.52|15646.78|15646.78|15665.9|15665.9|15646.78|15646.78|0
1716284100000|2024-05-21 09:35:00|15630.65|15630.65|15612.95|15612.95|15630.65|15630.65|15603.78|15603.78|0
1716284400000|2024-05-21 09:40:00|15618.32|15618.32|15612.95|15612.95|15618.32|15618.32|15607.58|15607.58|0
1716284700000|2024-05-21 09:45:00|15607.58|15607.58|15562.98|15562.98|15607.58|15607.58|15548.46|15548.46|0
1716285000000|2024-05-21 09:50:00|15552.23|15552.23|15599.21|15599.21|15600.6|15600.6|15546.86|15546.86|0
1716285300000|2024-05-21 09:55:00|15588.46|15588.46|15542.69|15542.69|15591.06|15591.06|15542.69|15542.69|0
1716285600000|2024-05-21 10:00:00|15555.25|15555.25|15570.45|15570.45|15575.82|15575.82|15546.88|15546.88|0
1716285900000|2024-05-21 10:05:00|15565.08|15565.08|15570.45|15570.45|15581.2|15581.2|15565.08|15565.08|0
1716286200000|2024-05-21 10:10:00|15575.82|15575.82|15575.82|15575.82|15581.2|15581.2|15554.33|15554.33|0
1716286500000|2024-05-21 10:15:00|15570.45|15570.45|15571.32|15571.32|15587.44|15587.44|15565.08|15565.08|0
1716286800000|2024-05-21 10:20:00|15565.94|15565.94|15576.69|15576.69|15587.44|15587.44|15565.94|15565.94|0
1716287100000|2024-05-21 10:25:00|15583.67|15583.67|15583.67|15583.67|15583.67|15583.67|15562.17|15562.17|0
1716287400000|2024-05-21 10:30:00|15589.04|15589.04|15605.16|15605.16|15610.54|15610.54|15589.04|15589.04|0
1716287700000|2024-05-21 10:35:00|15594.41|15594.41|15594.41|15594.41|15599.79|15599.79|15589.04|15589.04|0
1716288000000|2024-05-21 10:40:00|15599.79|15599.79|15599.79|15599.79|15610.54|15610.54|15594.41|15594.41|0
1716288300000|2024-05-21 10:45:00|15610.54|15610.54|15605.16|15605.16|15632.03|15632.03|15605.16|15605.16|0
1716288600000|2024-05-21 10:50:00|15610.54|15610.54|15616.98|15616.98|15627.73|15627.73|15594.41|15594.41|0
1716288900000|2024-05-21 10:55:00|15606.57|15606.57|15611.95|15611.95|15611.95|15611.95|15606.57|15606.57|0
1716289200000|2024-05-21 11:00:00|15601.2|15601.2|15649.57|15649.57|15649.57|15649.57|15590.45|15590.45|0
1716289500000|2024-05-21 11:05:00|15660.31|15660.31|15676.44|15676.44|15676.44|15676.44|15654.94|15654.94|0
1716289800000|2024-05-21 11:10:00|15681.81|15681.81|15680.83|15680.83|15711.47|15711.47|15665.69|15665.69|0
1716290100000|2024-05-21 11:15:00|15686.2|15686.2|15675.45|15675.45|15686.2|15686.2|15659.33|15659.33|0
1716290400000|2024-05-21 11:20:00|15659.33|15659.33|15653.96|15653.96|15659.33|15659.33|15633.65|15633.65|0
1716290700000|2024-05-21 11:25:00|15656.75|15656.75|15659.33|15659.33|15667.5|15667.5|15651.37|15651.37|0
1716291000000|2024-05-21 11:30:00|15653.96|15653.96|15672.68|15672.68|15678.06|15678.06|15653.96|15653.96|0
1716291300000|2024-05-21 11:35:00|15678.06|15678.06|15698.04|15698.04|15698.04|15698.04|15678.06|15678.06|0
1716291600000|2024-05-21 11:40:00|15703.42|15703.42|15757.16|15757.16|15757.16|15757.16|15703.42|15703.42|0
1716291900000|2024-05-21 11:45:00|15751.78|15751.78|15743.99|15743.99|15765.32|15765.32|15743.82|15743.82|0
1716292200000|2024-05-21 11:50:00|15735.62|15735.62|15758.84|15758.84|15758.84|15758.84|15726.06|15726.06|0
1716292500000|2024-05-21 11:55:00|15753.46|15753.46|15765.08|15765.08|15770.45|15770.45|15750.86|15750.86|0
1716292800000|2024-05-21 12:00:00|15770.45|15770.45|15761.82|15761.82|15788.38|15788.38|15761.82|15761.82|0
1716293100000|2024-05-21 12:05:00|15767.19|15767.19|15788.69|15788.69|15799.43|15799.43|15767.19|15767.19|0
1716293400000|2024-05-21 12:10:00|15787.29|15787.29|15782.53|15782.53|15811.21|15811.21|15776.54|15776.54|0
1716293700000|2024-05-21 12:15:00|15793.28|15793.28|15782.53|15782.53|15793.28|15793.28|15782.53|15782.53|0
1716294000000|2024-05-21 12:20:00|15786.87|15786.87|15785.68|15785.68|15796.64|15796.64|15785.68|15785.68|0
1716294300000|2024-05-21 12:25:00|15791.06|15791.06|15781.5|15781.5|15796.43|15796.43|15781.5|15781.5|0
1716294600000|2024-05-21 12:30:00|15786.87|15786.87|15789.25|15789.25|15796.02|15796.02|15774.52|15774.52|0
1716294900000|2024-05-21 12:35:00|15778.5|15778.5|15778.5|15778.5|15783.88|15783.88|15778.5|15778.5|0
1716295200000|2024-05-21 12:40:00|15783.88|15783.88|15800|15800|15816.12|15816.12|15783.88|15783.88|0
1716295500000|2024-05-21 12:45:00|15805.37|15805.37|15821.49|15821.49|15821.49|15821.49|15805.37|15805.37|0
1716295800000|2024-05-21 12:50:00|15817.16|15817.16|15827.91|15827.91|15838.65|15838.65|15817.16|15817.16|0
1716296100000|2024-05-21 12:55:00|15833.28|15833.28|15782.08|15782.08|15838.65|15838.65|15782.08|15782.08|0
1716296400000|2024-05-21 13:00:00|15769.73|15769.73|15764.98|15764.98|15771.63|15771.63|15751.23|15751.23|0
1716296700000|2024-05-21 13:05:00|15770.35|15770.35|15750.04|15750.04|15775.73|15775.73|15750.04|15750.04|0
1716297000000|2024-05-21 13:10:00|15744.67|15744.67|15757.32|15757.32|15762.7|15762.7|15744.67|15744.67|0
1716297300000|2024-05-21 13:15:00|15762.7|15762.7|15793.77|15793.77|15793.77|15793.77|15762.7|15762.7|0
1716297600000|2024-05-21 13:20:00|15788.4|15788.4|15789.79|15789.79|15789.79|15789.79|15772.07|15772.07|0
1716297900000|2024-05-21 13:25:00|15795.17|15795.17|15813.53|15813.53|15816.66|15816.66|15795.17|15795.17|0
1716298200000|2024-05-21 13:30:00|15808.16|15808.16|15842.99|15842.99|15848.36|15848.36|15799.99|15799.99|0
1716298500000|2024-05-21 13:35:00|15848.36|15848.36|15839.01|15839.01|15853.74|15853.74|15821.49|15821.49|0
1716298800000|2024-05-21 13:40:00|15845.98|15845.98|15870.27|15870.27|15885.52|15885.52|15840.61|15840.61|0
1716299100000|2024-05-21 13:45:00|15875.64|15875.64|15902.93|15902.93|15908.3|15908.3|15875.64|15875.64|0
1716299400000|2024-05-21 13:50:00|15897.55|15897.55|15873.06|15873.06|15908.3|15908.3|15873.06|15873.06|0
1716299700000|2024-05-21 13:55:00|15878.43|15878.43|15828.28|15828.28|15878.43|15878.43|15828.28|15828.28|0
1716300000000|2024-05-21 14:00:00|15833.65|15833.65|15834.64|15834.64|15839.03|15839.03|15817.53|15817.53|0
1716300300000|2024-05-21 14:05:00|15840.01|15840.01|15860.52|15860.52|15860.52|15860.52|15840.01|15840.01|0
1716300600000|2024-05-21 14:10:00|15849.77|15849.77|15855.17|15855.17|15857.75|15857.75|15844.4|15844.4|0
1716300900000|2024-05-21 14:15:00|15849.79|15849.79|15838.06|15838.06|15849.79|15849.79|15827.31|15827.31|0
1716301200000|2024-05-21 14:20:00|15832.69|15832.69|15809.8|15809.8|15832.69|15832.69|15805.61|15805.61|0
1716301500000|2024-05-21 14:25:00|15804.42|15804.42|15818.17|15818.17|15818.17|15818.17|15804.42|15804.42|0
1716301800000|2024-05-21 14:30:00|15812.79|15812.79|15811.4|15811.4|15812.79|15812.79|15801.84|15801.84|0
1716302100000|2024-05-21 14:35:00|15808.8|15808.8|15819.22|15819.22|15823.41|15823.41|15804.29|15804.29|0
1716302400000|2024-05-21 14:40:00|15824.6|15824.6|15866.4|15866.4|15866.4|15866.4|15824.6|15824.6|0
1716302700000|2024-05-21 14:45:00|15861.03|15861.03|15825.99|15825.99|15865.02|15865.02|15825.99|15825.99|0
1716303000000|2024-05-21 14:50:00|15823.2|15823.2|15779.02|15779.02|15823.2|15823.2|15779.02|15779.02|0
1716303300000|2024-05-21 14:55:00|15780.41|15780.41|15744.89|15744.89|15780.41|15780.41|15744.89|15744.89|0
1716303600000|2024-05-21 15:00:00|15747.68|15747.68|15756.69|15756.69|15756.69|15756.69|15731.56|15731.56|0
1716303900000|2024-05-21 15:05:00|15758.09|15758.09|15773.04|15773.04|15773.04|15773.04|15752.71|15752.71|0
1716304200000|2024-05-21 15:10:00|15778.41|15778.41|15784.09|15784.09|15784.09|15784.09|15758.22|15758.22|0
1716304500000|2024-05-21 15:15:00|15778.71|15778.71|15758.41|15758.41|15781.32|15781.32|15747.45|15747.45|0
1716304800000|2024-05-21 15:20:00|15760.14|15760.14|15754.22|15754.22|15767.05|15767.05|15754.22|15754.22|0
1716305100000|2024-05-21 15:25:00|15755.62|15755.62|15748.55|15748.55|15761.2|15761.2|15744.87|15744.87|0
1716362100000|2024-05-22 07:15:00|15647.98|15647.98|15661|15661|15661|15661|15631.86|15631.86|0
1716362400000|2024-05-22 07:20:00|15655.62|15655.62|15691.64|15691.64|15708.79|15708.79|15650.25|15650.25|0
1716362700000|2024-05-22 07:25:00|15680.89|15680.89|15720.11|15720.11|15720.11|15720.11|15680.89|15680.89|0
1716363000000|2024-05-22 07:30:00|15687.87|15687.87|15672.11|15672.11|15698.61|15698.61|15661.36|15661.36|0
1716363300000|2024-05-22 07:35:00|15669.32|15669.32|15681.26|15681.26|15686.63|15686.63|15658.57|15658.57|0
1716363600000|2024-05-22 07:40:00|15669.11|15669.11|15673.62|15673.62|15673.62|15673.62|15655.93|15655.93|0
1716363900000|2024-05-22 07:45:00|15668.24|15668.24|15652.12|15652.12|15673.62|15673.62|15641.37|15641.37|0
1716364200000|2024-05-22 07:50:00|15647.94|15647.94|15622.26|15622.26|15647.94|15647.94|15622.26|15622.26|0
1716364500000|2024-05-22 07:55:00|15616.88|15616.88|15603.14|15603.14|15622.26|15622.26|15603.14|15603.14|0
1716364800000|2024-05-22 08:00:00|15592.39|15592.39|15587.02|15587.02|15592.39|15592.39|15570.89|15570.89|0
1716365100000|2024-05-22 08:05:00|15581.64|15581.64|15566.5|15566.5|15581.64|15581.64|15561.13|15561.13|0
1716365400000|2024-05-22 08:10:00|15582.62|15582.62|15567.49|15567.49|15582.62|15582.62|15562.11|15562.11|0
1716365700000|2024-05-22 08:15:00|15572.86|15572.86|15552.35|15552.35|15574.25|15574.25|15552.35|15552.35|0
1716366000000|2024-05-22 08:20:00|15557.72|15557.72|15564.7|15564.7|15567.49|15567.49|15553.95|15553.95|0
1716366300000|2024-05-22 08:25:00|15560.36|15560.36|15544.24|15544.24|15560.36|15560.36|15544.24|15544.24|0
1716366600000|2024-05-22 08:30:00|15549.61|15549.61|15554|15554|15559.37|15559.37|15537.26|15537.26|0
1716366900000|2024-05-22 08:35:00|15548.63|15548.63|15523.74|15523.74|15548.63|15548.63|15502.24|15502.24|0
1716367200000|2024-05-22 08:40:00|15518.37|15518.37|15516.77|15516.77|15525.14|15525.14|15516.77|15516.77|0
1716367500000|2024-05-22 08:45:00|15532.89|15532.89|15492.64|15492.64|15532.89|15532.89|15492.64|15492.64|0
1716367800000|2024-05-22 08:50:00|15490.04|15490.04|15502.97|15502.97|15502.97|15502.97|15480.08|15480.08|0
1716368100000|2024-05-22 08:55:00|15504.71|15504.71|15500.15|15500.15|15516.89|15516.89|15494.78|15494.78|0
1716368400000|2024-05-22 09:00:00|15505.52|15505.52|15515.29|15515.29|15515.29|15515.29|15505.52|15505.52|0
1716368700000|2024-05-22 09:05:00|15536.78|15536.78|15527.36|15527.36|15536.78|15536.78|15520.25|15520.25|0
1716369000000|2024-05-22 09:10:00|15538.11|15538.11|15519.69|15519.69|15548.86|15548.86|15501.43|15501.43|0
1716369300000|2024-05-22 09:15:00|15514.32|15514.32|15513.96|15513.96|15514.32|15514.32|15485.85|15485.85|0
1716369600000|2024-05-22 09:20:00|15508.58|15508.58|15523.51|15523.51|15523.51|15523.51|15501.61|15501.61|0
1716369900000|2024-05-22 09:25:00|15516.54|15516.54|15505.79|15505.79|15516.54|15516.54|15505.79|15505.79|0
1716370200000|2024-05-22 09:30:00|15514.16|15514.16|15553.02|15553.02|15554.41|15554.41|15514.16|15514.16|0
1716370500000|2024-05-22 09:35:00|15563.76|15563.76|15536.33|15536.33|15565.16|15565.16|15536.33|15536.33|0
1716370800000|2024-05-22 09:40:00|15527.96|15527.96|15531.62|15531.62|15544.7|15544.7|15525.17|15525.17|0
1716371100000|2024-05-22 09:45:00|15526.24|15526.24|15533.01|15533.01|15533.01|15533.01|15526.24|15526.24|0
1716371400000|2024-05-22 09:50:00|15536.48|15536.48|15531.79|15531.79|15539.95|15539.95|15526.21|15526.21|0
1716371700000|2024-05-22 09:55:00|15534.58|15534.58|15542.74|15542.74|15549.72|15549.72|15534.58|15534.58|0
1716372000000|2024-05-22 10:00:00|15548.12|15548.12|15547.78|15547.78|15548.12|15548.12|15537.37|15537.37|0
1716372300000|2024-05-22 10:05:00|15542.4|15542.4|15513.93|15513.93|15542.4|15542.4|15513.93|15513.93|0
1716372600000|2024-05-22 10:10:00|15503.18|15503.18|15497.81|15497.81|15503.18|15503.18|15497.81|15497.81|0
1716372900000|2024-05-22 10:15:00|15506.18|15506.18|15494.56|15494.56|15506.18|15506.18|15493.7|15493.7|0
1716373200000|2024-05-22 10:20:00|15489.19|15489.19|15510.57|15510.57|15515.94|15515.94|15489.19|15489.19|0
1716373500000|2024-05-22 10:25:00|15499.82|15499.82|15496.05|15496.05|15505.4|15505.4|15492.85|15492.85|0
1716373800000|2024-05-22 10:30:00|15494.65|15494.65|15476.78|15476.78|15494.65|15494.65|15474.2|15474.2|0
1716374100000|2024-05-22 10:35:00|15482.15|15482.15|15511|15511|15521.75|15521.75|15482.15|15482.15|0
1716374400000|2024-05-22 10:40:00|15505.63|15505.63|15505.63|15505.63|15505.63|15505.63|15505.63|15505.63|0
1716374700000|2024-05-22 10:45:00|15500.25|15500.25|15489.83|15489.83|15500.25|15500.25|15481.46|15481.46|0
1716375000000|2024-05-22 10:50:00|15484.45|15484.45|15479.08|15479.08|15495.2|15495.2|15473.7|15473.7|0
1716375300000|2024-05-22 10:55:00|15466.52|15466.52|15438.24|15438.24|15466.52|15466.52|15410.18|15410.18|0
1716375600000|2024-05-22 11:00:00|15443.61|15443.61|15454.77|15454.77|15454.77|15454.77|15443.61|15443.61|0
1716375900000|2024-05-22 11:05:00|15465.52|15465.52|15474.53|15474.53|15476.27|15476.27|15460.15|15460.15|0
1716376200000|2024-05-22 11:10:00|15463.79|15463.79|15422.64|15422.64|15485.9|15485.9|15422.64|15422.64|0
1716376500000|2024-05-22 11:15:00|15433.39|15433.39|15433.19|15433.19|15438.56|15438.56|15417.06|15417.06|0
1716376800000|2024-05-22 11:20:00|15443.94|15443.94|15439.6|15439.6|15454.68|15454.68|15439.6|15439.6|0
1716377100000|2024-05-22 11:25:00|15444.97|15444.97|15453.48|15453.48|15453.48|15453.48|15435.96|15435.96|0
1716377400000|2024-05-22 11:30:00|15446.5|15446.5|15422.21|15422.21|15446.5|15446.5|15416.84|15416.84|0
1716377700000|2024-05-22 11:35:00|15427.59|15427.59|15432.96|15432.96|15432.96|15432.96|15411.47|15411.47|0
1716378000000|2024-05-22 11:40:00|15427.59|15427.59|15422.21|15422.21|15427.59|15427.59|15422.21|15422.21|0
1716378300000|2024-05-22 11:45:00|15420.82|15420.82|15390.54|15390.54|15425|15425|15390.54|15390.54|0
1716378600000|2024-05-22 11:50:00|15382.17|15382.17|15371.42|15371.42|15382.17|15382.17|15371.42|15371.42|0
1716378900000|2024-05-22 11:55:00|15376.8|15376.8|15408|15408|15408|15408|15376.8|15376.8|0
1716379200000|2024-05-22 12:00:00|15413.38|15413.38|15402.63|15402.63|15418.75|15418.75|15402.63|15402.63|0
1716379500000|2024-05-22 12:05:00|15397.26|15397.26|15380.72|15380.72|15413.38|15413.38|15380.72|15380.72|0
1716379800000|2024-05-22 12:10:00|15391.47|15391.47|15425.68|15425.68|15425.68|15425.68|15363.98|15363.98|0
1716380100000|2024-05-22 12:15:00|15431.05|15431.05|15461.39|15461.39|15461.39|15461.39|15414.93|15414.93|0
1716380400000|2024-05-22 12:20:00|15439.07|15439.07|15464.95|15464.95|15477.51|15477.51|15439.07|15439.07|0
1716380700000|2024-05-22 12:25:00|15474.72|15474.72|15453.59|15453.59|15474.72|15474.72|15453.59|15453.59|0
1716381000000|2024-05-22 12:30:00|15452.19|15452.19|15427.55|15427.55|15476.27|15476.27|15424.76|15424.76|0
1716381300000|2024-05-22 12:35:00|15432.92|15432.92|15407.26|15407.26|15432.92|15432.92|15407.26|15407.26|0
1716381600000|2024-05-22 12:40:00|15402.05|15402.05|15402.05|15402.05|15412.8|15412.8|15369.81|15369.81|0
1716381900000|2024-05-22 12:45:00|15411.82|15411.82|15416.21|15416.21|15432.33|15432.33|15411.82|15411.82|0
1716382200000|2024-05-22 12:50:00|15421.58|15421.58|15426.75|15426.75|15432.33|15432.33|15421.58|15421.58|0
1716382500000|2024-05-22 12:55:00|15432.13|15432.13|15425.24|15425.24|15437.5|15437.5|15410.1|15410.1|0
1716382800000|2024-05-22 13:00:00|15426.63|15426.63|15439.51|15439.51|15439.51|15439.51|15426.63|15426.63|0
1716383100000|2024-05-22 13:05:00|15435.33|15435.33|15442.3|15442.3|15453.26|15453.26|15428.35|15428.35|0
1716383400000|2024-05-22 13:10:00|15436.93|15436.93|15367.62|15367.62|15436.93|15436.93|15362.24|15362.24|0
1716383700000|2024-05-22 13:15:00|15378.36|15378.36|15394.49|15394.49|15394.49|15394.49|15378.36|15378.36|0
1716384000000|2024-05-22 13:20:00|15378.36|15378.36|15369.01|15369.01|15378.36|15378.36|15369.01|15369.01|0
1716384300000|2024-05-22 13:25:00|15363.64|15363.64|15347.51|15347.51|15363.64|15363.64|15342.14|15342.14|0
1716384600000|2024-05-22 13:30:00|15342.14|15342.14|15346.14|15346.14|15356.89|15356.89|15326.02|15326.02|0
1716384900000|2024-05-22 13:35:00|15340.76|15340.76|15364.86|15364.86|15365.73|15365.73|15335.39|15335.39|0
1716385200000|2024-05-22 13:40:00|15375.61|15375.61|15379.8|15379.8|15383.78|15383.78|15367.65|15367.65|0
1716385500000|2024-05-22 13:45:00|15374.42|15374.42|15392.15|15392.15|15392.15|15392.15|15369.05|15369.05|0
1716385800000|2024-05-22 13:50:00|15386.77|15386.77|15374.63|15374.63|15397.52|15397.52|15374.63|15374.63|0
1716386100000|2024-05-22 13:55:00|15369.25|15369.25|15408.47|15408.47|15408.47|15408.47|15363.88|15363.88|0
1716386400000|2024-05-22 14:00:00|15403.1|15403.1|15418.86|15418.86|15445.73|15445.73|15403.1|15403.1|0
1716386700000|2024-05-22 14:05:00|15413.48|15413.48|15447.53|15447.53|15447.53|15447.53|15406.51|15406.51|0
1716387000000|2024-05-22 14:10:00|15448.93|15448.93|15454.3|15454.3|15464.07|15464.07|15448.93|15448.93|0
1716387300000|2024-05-22 14:15:00|15465.05|15465.05|15455.68|15455.68|15469.43|15469.43|15455.68|15455.68|0
1716387600000|2024-05-22 14:20:00|15461.06|15461.06|15444.93|15444.93|15461.06|15461.06|15444.93|15444.93|0
1716387900000|2024-05-22 14:25:00|15451.91|15451.91|15422.04|15422.04|15452.32|15452.32|15422.04|15422.04|0
1716388200000|2024-05-22 14:30:00|15432.79|15432.79|15456.87|15456.87|15456.87|15456.87|15424.63|15424.63|0
1716388500000|2024-05-22 14:35:00|15462.24|15462.24|15462.24|15462.24|15478.37|15478.37|15462.24|15462.24|0
1716388800000|2024-05-22 14:40:00|15456.87|15456.87|15444.73|15444.73|15458.27|15458.27|15444.73|15444.73|0
1716389100000|2024-05-22 14:45:00|15439.35|15439.35|15440.94|15440.94|15447.91|15447.91|15428.61|15428.61|0
1716389400000|2024-05-22 14:50:00|15446.31|15446.31|15475.97|15475.97|15475.97|15475.97|15444.71|15444.71|0
1716389700000|2024-05-22 14:55:00|15481.34|15481.34|15500.67|15500.67|15502.27|15502.27|15475.97|15475.97|0
1716390000000|2024-05-22 15:00:00|15506.04|15506.04|15529.14|15529.14|15536.12|15536.12|15506.04|15506.04|0
1716390300000|2024-05-22 15:05:00|15534.51|15534.51|15538.12|15538.12|15541.11|15541.11|15523.39|15523.39|0
1716390600000|2024-05-22 15:10:00|15532.74|15532.74|15532.74|15532.74|15538.12|15538.12|15532.74|15532.74|0
1716390900000|2024-05-22 15:15:00|15527.37|15527.37|15543.7|15543.7|15543.7|15543.7|15527.37|15527.37|0
1716391200000|2024-05-22 15:20:00|15549.28|15549.28|15536.95|15536.95|15561.39|15561.39|15531.57|15531.57|0
1716391500000|2024-05-22 15:25:00|15541.28|15541.28|15540.26|15540.26|15553.63|15553.63|15526.31|15526.31|0
1716448500000|2024-05-23 07:15:00|15505.31|15505.31|15492.75|15492.75|15540.55|15540.55|15492.75|15492.75|0
1716448800000|2024-05-23 07:20:00|15498.13|15498.13|15494.36|15494.36|15510.48|15510.48|15494.36|15494.36|0
1716449100000|2024-05-23 07:25:00|15499.73|15499.73|15510.68|15510.68|15510.68|15510.68|15494.36|15494.36|0
1716449400000|2024-05-23 07:30:00|15489.19|15489.19|15466.56|15466.56|15499.94|15499.94|15466.56|15466.56|0
1716449700000|2024-05-23 07:35:00|15474.93|15474.93|15476.33|15476.33|15476.33|15476.33|15474.93|15474.93|0
1716450000000|2024-05-23 07:40:00|15470.95|15470.95|15470.95|15470.95|15476.33|15476.33|15470.95|15470.95|0
1716450300000|2024-05-23 07:45:00|15465.58|15465.58|15510.38|15510.38|15510.38|15510.38|15457.42|15457.42|0
1716450600000|2024-05-23 07:50:00|15521.13|15521.13|15518.54|15518.54|15521.13|15521.13|15515.75|15515.75|0
1716450900000|2024-05-23 07:55:00|15545.41|15545.41|15545.41|15545.41|15550.79|15550.79|15545.41|15545.41|0
1716451200000|2024-05-23 08:00:00|15540.04|15540.04|15530.5|15530.5|15545.41|15545.41|15530.5|15530.5|0
1716451500000|2024-05-23 08:05:00|15519.75|15519.75|15514.38|15514.38|15541.25|15541.25|15514.38|15514.38|0
1716451800000|2024-05-23 08:10:00|15503.63|15503.63|15518.36|15518.36|15519.75|15519.75|15503.63|15503.63|0
1716452100000|2024-05-23 08:15:00|15507.61|15507.61|15502.23|15502.23|15507.61|15507.61|15502.23|15502.23|0
1716452400000|2024-05-23 08:20:00|15496.86|15496.86|15496.86|15496.86|15496.86|15496.86|15496.86|15496.86|0
1716452700000|2024-05-23 08:25:00|15502.23|15502.23|15507.61|15507.61|15507.61|15507.61|15502.23|15502.23|0
1716453000000|2024-05-23 08:30:00|15518.02|15518.02|15535.3|15535.3|15544.32|15544.32|15518.02|15518.02|0
1716453300000|2024-05-23 08:35:00|15540.88|15540.88|15551.31|15551.31|15551.31|15551.31|15535.51|15535.51|0
1716453600000|2024-05-23 08:40:00|15545.94|15545.94|15572.03|15572.03|15572.03|15572.03|15545.94|15545.94|0
1716453900000|2024-05-23 08:45:00|15577.4|15577.4|15555.91|15555.91|15588.15|15588.15|15555.91|15555.91|0
1716454200000|2024-05-23 08:50:00|15561.28|15561.28|15561.28|15561.28|15561.28|15561.28|15561.28|15561.28|0
1716454500000|2024-05-23 08:55:00|15572.03|15572.03|15562.49|15562.49|15572.03|15572.03|15562.49|15562.49|0
1716454800000|2024-05-23 09:00:00|15557.11|15557.11|15558.87|15558.87|15567.86|15567.86|15542.75|15542.75|0
1716455400000|2024-05-23 09:10:00|15569.62|15569.62|15575|15575|15580.37|15580.37|15569.62|15569.62|0
1716455700000|2024-05-23 09:15:00|15569.62|15569.62|15566.15|15566.15|15569.62|15569.62|15566.15|15566.15|0
1716456300000|2024-05-23 09:25:00|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|0
1716456600000|2024-05-23 09:30:00|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|0
1716456900000|2024-05-23 09:35:00|15566.15|15566.15|15561.76|15561.76|15571.53|15571.53|15550.6|15550.6|0
1716457200000|2024-05-23 09:40:00|15549.21|15549.21|15549.41|15549.41|15563.16|15563.16|15547.81|15547.81|0
1716457500000|2024-05-23 09:45:00|15538.66|15538.66|15538.66|15538.66|15538.66|15538.66|15538.66|15538.66|0
1716457800000|2024-05-23 09:50:00|15533.29|15533.29|15517.17|15517.17|15533.29|15533.29|15517.17|15517.17|0
1716458100000|2024-05-23 09:55:00|15518.56|15518.56|15529.72|15529.72|15529.72|15529.72|15518.56|15518.56|0
1716458400000|2024-05-23 10:00:00|15526.93|15526.93|15516.18|15516.18|15526.93|15526.93|15516.18|15516.18|0
1716458700000|2024-05-23 10:05:00|15517.92|15517.92|15521.39|15521.39|15526.97|15526.97|15517.92|15517.92|0
1716459000000|2024-05-23 10:10:00|15528.36|15528.36|15512.24|15512.24|15528.36|15528.36|15512.24|15512.24|0
1716459300000|2024-05-23 10:15:00|15506.87|15506.87|15486.15|15486.15|15506.87|15506.87|15486.15|15486.15|0
1716459600000|2024-05-23 10:20:00|15496.9|15496.9|15496.9|15496.9|15496.9|15496.9|15491.52|15491.52|0
1716459900000|2024-05-23 10:25:00|15502.27|15502.27|15491.67|15491.67|15502.27|15502.27|15491.67|15491.67|0
1716460200000|2024-05-23 10:30:00|15486.3|15486.3|15491.67|15491.67|15491.67|15491.67|15486.3|15486.3|0
1716460500000|2024-05-23 10:35:00|15494.28|15494.28|15501.25|15501.25|15501.25|15501.25|15480.74|15480.74|0
1716461100000|2024-05-23 10:45:00|15517.37|15517.37|15544.24|15544.24|15544.24|15544.24|15495.88|15495.88|0
1716461400000|2024-05-23 10:50:00|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|15538.87|0